date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,8.88,8.88,8.82,8.82,467600.0,6.2521,6.2521,6.2098,6.2098,467600.0
2005-01-03 09:40:00,8.82,8.84,8.79,8.79,278000.0,6.2098,6.2239,6.1887,6.1887,278000.0
2005-01-03 09:50:00,8.79,8.8,8.74,8.74,283600.0,6.1887,6.1957,6.1535,6.1535,283600.0
2005-01-03 10:00:00,8.74,8.75,8.66,8.68,524400.0,6.1535,6.1605,6.0972,6.1113,524400.0
2005-01-03 10:10:00,8.68,8.7,8.59,8.62,455600.0,6.1113,6.1253,6.0479,6.069,455600.0
2005-01-03 10:20:00,8.62,8.66,8.61,8.63,369200.0,6.069,6.0972,6.062,6.076,369200.0
2005-01-03 10:30:00,8.62,8.63,8.5,8.54,598400.0,6.069,6.076,5.9845,6.0127,598400.0
2005-01-03 10:40:00,8.54,8.58,8.54,8.56,239600.0,6.0127,6.0408,6.0127,6.0268,239600.0
2005-01-03 10:50:00,8.56,8.62,8.55,8.62,422400.0,6.0268,6.069,6.0197,6.069,422400.0
2005-01-03 11:00:00,8.61,8.62,8.58,8.62,286800.0,6.062,6.069,6.0408,6.069,286800.0
2005-01-03 11:10:00,8.62,8.62,8.59,8.61,182000.0,6.069,6.069,6.0479,6.062,182000.0
2005-01-03 11:20:00,8.61,8.67,8.61,8.67,272800.0,6.062,6.1042,6.062,6.1042,272800.0
2005-01-03 11:30:00,8.66,8.7,8.66,8.68,350800.0,6.0972,6.1253,6.0972,6.1113,350800.0
2005-01-03 11:40:00,8.68,8.74,8.68,8.72,558000.0,6.1113,6.1535,6.1113,6.1394,558000.0
2005-01-03 11:50:00,8.72,8.74,8.71,8.72,205200.0,6.1394,6.1535,6.1324,6.1394,205200.0
2005-01-03 12:00:00,8.72,8.72,8.7,8.72,324400.0,6.1394,6.1394,6.1253,6.1394,324400.0
2005-01-03 12:10:00,8.72,8.76,8.72,8.75,269600.0,6.1394,6.1676,6.1394,6.1605,269600.0
2005-01-03 12:20:00,8.75,8.75,8.74,8.74,247200.0,6.1605,6.1605,6.1535,6.1535,247200.0
2005-01-03 12:30:00,8.74,8.74,8.73,8.74,176000.0,6.1535,6.1535,6.1465,6.1535,176000.0
2005-01-03 12:40:00,8.74,8.74,8.73,8.74,181600.0,6.1535,6.1535,6.1465,6.1535,181600.0
2005-01-03 12:50:00,8.74,8.74,8.73,8.74,233600.0,6.1535,6.1535,6.1465,6.1535,233600.0
2005-01-03 13:00:00,8.74,8.74,8.72,8.72,221600.0,6.1535,6.1535,6.1394,6.1394,221600.0
2005-01-03 13:10:00,8.72,8.72,8.71,8.72,89200.0,6.1394,6.1394,6.1324,6.1394,89200.0
2005-01-03 13:20:00,8.72,8.72,8.67,8.69,364800.0,6.1394,6.1394,6.1042,6.1183,364800.0
2005-01-03 13:30:00,8.69,8.72,8.68,8.7,150800.0,6.1183,6.1394,6.1113,6.1253,150800.0
2005-01-03 13:40:00,8.7,8.71,8.68,8.71,92400.0,6.1253,6.1324,6.1113,6.1324,92400.0
2005-01-03 13:50:00,8.71,8.71,8.67,8.67,129600.0,6.1324,6.1324,6.1042,6.1042,129600.0
2005-01-03 14:00:00,8.67,8.71,8.66,8.67,127600.0,6.1042,6.1324,6.0972,6.1042,127600.0
2005-01-03 14:10:00,8.67,8.7,8.67,8.69,128400.0,6.1042,6.1253,6.1042,6.1183,128400.0
2005-01-03 14:20:00,8.69,8.72,8.69,8.69,129200.0,6.1183,6.1394,6.1183,6.1183,129200.0
2005-01-03 14:30:00,8.69,8.74,8.69,8.72,202800.0,6.1183,6.1535,6.1183,6.1394,202800.0
2005-01-03 14:40:00,8.71,8.72,8.7,8.72,88000.0,6.1324,6.1394,6.1253,6.1394,88000.0
2005-01-03 14:50:00,8.72,8.74,8.69,8.7,158400.0,6.1394,6.1535,6.1183,6.1253,158400.0
2005-01-03 15:00:00,8.7,8.74,8.69,8.71,176800.0,6.1253,6.1535,6.1183,6.1324,176800.0
2005-01-03 15:10:00,8.71,8.73,8.69,8.7,208000.0,6.1324,6.1465,6.1183,6.1253,208000.0
2005-01-03 15:20:00,8.7,8.71,8.69,8.7,373600.0,6.1253,6.1324,6.1183,6.1253,373600.0
2005-01-03 15:30:00,8.7,8.7,8.66,8.66,224800.0,6.1253,6.1253,6.0972,6.0972,224800.0
2005-01-03 15:40:00,8.66,8.71,8.66,8.68,219600.0,6.0972,6.1324,6.0972,6.1113,219600.0
2005-01-03 15:50:00,8.68,8.71,8.63,8.69,616800.0,6.1113,6.1324,6.076,6.1183,616800.0
2005-01-04 09:30:00,8.81,8.84,8.78,8.8,935600.0,6.2028,6.2239,6.1817,6.1957,935600.0
2005-01-04 09:40:00,8.8,8.8,8.74,8.74,964800.0,6.1957,6.1957,6.1535,6.1535,964800.0
2005-01-04 09:50:00,8.74,8.78,8.73,8.77,282800.0,6.1535,6.1817,6.1465,6.1746,282800.0
2005-01-04 10:00:00,8.77,8.81,8.75,8.8,449600.0,6.1746,6.2028,6.1605,6.1957,449600.0
2005-01-04 10:10:00,8.8,8.81,8.77,8.78,210000.0,6.1957,6.2028,6.1746,6.1817,210000.0
2005-01-04 10:20:00,8.78,8.78,8.72,8.75,204400.0,6.1817,6.1817,6.1394,6.1605,204400.0
2005-01-04 10:30:00,8.75,8.77,8.7,8.7,446400.0,6.1605,6.1746,6.1253,6.1253,446400.0
2005-01-04 10:40:00,8.69,8.72,8.68,8.7,226800.0,6.1183,6.1394,6.1113,6.1253,226800.0
2005-01-04 10:50:00,8.69,8.69,8.61,8.61,543600.0,6.1183,6.1183,6.062,6.062,543600.0
2005-01-04 11:00:00,8.61,8.63,8.61,8.62,536400.0,6.062,6.076,6.062,6.069,536400.0
2005-01-04 11:10:00,8.62,8.62,8.61,8.61,217600.0,6.069,6.069,6.062,6.062,217600.0
2005-01-04 11:20:00,8.61,8.63,8.61,8.62,272000.0,6.062,6.076,6.062,6.069,272000.0
2005-01-04 11:30:00,8.63,8.63,8.61,8.61,206000.0,6.076,6.076,6.062,6.062,206000.0
2005-01-04 11:40:00,8.62,8.68,8.62,8.67,321600.0,6.069,6.1113,6.069,6.1042,321600.0
2005-01-04 11:50:00,8.67,8.68,8.65,8.67,165200.0,6.1042,6.1113,6.0901,6.1042,165200.0
2005-01-04 12:00:00,8.67,8.68,8.63,8.63,166000.0,6.1042,6.1113,6.076,6.076,166000.0
2005-01-04 12:10:00,8.63,8.63,8.59,8.6,220800.0,6.076,6.076,6.0479,6.0549,220800.0
2005-01-04 12:20:00,8.59,8.6,8.58,8.59,137200.0,6.0479,6.0549,6.0408,6.0479,137200.0
2005-01-04 12:30:00,8.59,8.59,8.57,8.58,432800.0,6.0479,6.0479,6.0338,6.0408,432800.0
2005-01-04 12:40:00,8.58,8.58,8.56,8.58,275200.0,6.0408,6.0408,6.0268,6.0408,275200.0
2005-01-04 12:50:00,8.58,8.58,8.54,8.55,186400.0,6.0408,6.0408,6.0127,6.0197,186400.0
2005-01-04 13:00:00,8.56,8.57,8.55,8.55,239200.0,6.0268,6.0338,6.0197,6.0197,239200.0
2005-01-04 13:10:00,8.55,8.55,8.53,8.53,176000.0,6.0197,6.0197,6.0056,6.0056,176000.0
2005-01-04 13:20:00,8.53,8.55,8.53,8.54,321200.0,6.0056,6.0197,6.0056,6.0127,321200.0
2005-01-04 13:30:00,8.54,8.56,8.53,8.53,228800.0,6.0127,6.0268,6.0056,6.0056,228800.0
2005-01-04 13:40:00,8.53,8.54,8.52,8.53,744800.0,6.0056,6.0127,5.9986,6.0056,744800.0
2005-01-04 13:50:00,8.53,8.53,8.53,8.53,244400.0,6.0056,6.0056,6.0056,6.0056,244400.0
2005-01-04 14:00:00,8.53,8.53,8.48,8.48,975600.0,6.0056,6.0056,5.9704,5.9704,975600.0
2005-01-04 14:10:00,8.48,8.52,8.47,8.48,506000.0,5.9704,5.9986,5.9634,5.9704,506000.0
2005-01-04 14:20:00,8.48,8.49,8.41,8.44,594000.0,5.9704,5.9775,5.9212,5.9423,594000.0
2005-01-04 14:30:00,8.44,8.44,8.4,8.42,470000.0,5.9423,5.9423,5.9141,5.9282,470000.0
2005-01-04 14:40:00,8.42,8.44,8.37,8.39,826000.0,5.9282,5.9423,5.893,5.9071,826000.0
2005-01-04 14:50:00,8.39,8.4,8.37,8.38,608000.0,5.9071,5.9141,5.893,5.9,608000.0
2005-01-04 15:00:00,8.37,8.42,8.37,8.42,1724000.0,5.893,5.9282,5.893,5.9282,1724000.0
2005-01-04 15:10:00,8.42,8.43,8.39,8.4,552000.0,5.9282,5.9352,5.9071,5.9141,552000.0
2005-01-04 15:20:00,8.4,8.43,8.38,8.43,488400.0,5.9141,5.9352,5.9,5.9352,488400.0
2005-01-04 15:30:00,8.43,8.46,8.43,8.46,575600.0,5.9352,5.9564,5.9352,5.9564,575600.0
2005-01-04 15:40:00,8.46,8.52,8.46,8.47,812800.0,5.9564,5.9986,5.9564,5.9634,812800.0
2005-01-04 15:50:00,8.48,8.52,8.47,8.48,1072800.0,5.9704,5.9986,5.9634,5.9704,1072800.0
2005-01-05 09:30:00,8.34,8.4,8.34,8.39,1166400.0,5.8719,5.9141,5.8719,5.9071,1166400.0
2005-01-05 09:40:00,8.39,8.39,8.37,8.38,1005600.0,5.9071,5.9071,5.893,5.9,1005600.0
2005-01-05 09:50:00,8.37,8.4,8.32,8.34,1234000.0,5.893,5.9141,5.8578,5.8719,1234000.0
2005-01-05 10:00:00,8.34,8.35,8.26,8.3,1197600.0,5.8719,5.8789,5.8155,5.8437,1197600.0
2005-01-05 10:10:00,8.29,8.3,8.28,8.3,399600.0,5.8367,5.8437,5.8296,5.8437,399600.0
2005-01-05 10:20:00,8.3,8.31,8.28,8.3,1030400.0,5.8437,5.8507,5.8296,5.8437,1030400.0
2005-01-05 10:30:00,8.29,8.3,8.18,8.19,1775600.0,5.8367,5.8437,5.7592,5.7663,1775600.0
2005-01-05 10:40:00,8.2,8.2,8.03,8.04,1378000.0,5.7733,5.7733,5.6536,5.6607,1378000.0
2005-01-05 10:50:00,8.04,8.06,7.99,8.04,2081600.0,5.6607,5.6747,5.6254,5.6607,2081600.0
2005-01-05 11:00:00,8.05,8.11,8.0,8.09,2243200.0,5.6677,5.7099,5.6325,5.6959,2243200.0
2005-01-05 11:10:00,8.06,8.1,8.06,8.1,878000.0,5.6747,5.7029,5.6747,5.7029,878000.0
2005-01-05 11:20:00,8.1,8.11,8.06,8.07,1089200.0,5.7029,5.7099,5.6747,5.6818,1089200.0
2005-01-05 11:30:00,8.07,8.15,8.07,8.14,2038800.0,5.6818,5.7381,5.6818,5.7311,2038800.0
2005-01-05 11:40:00,8.15,8.22,8.14,8.21,1544800.0,5.7381,5.7874,5.7311,5.7803,1544800.0
2005-01-05 11:50:00,8.21,8.22,8.19,8.2,858000.0,5.7803,5.7874,5.7663,5.7733,858000.0
2005-01-05 12:00:00,8.21,8.23,8.19,8.19,1288800.0,5.7803,5.7944,5.7663,5.7663,1288800.0
2005-01-05 12:10:00,8.2,8.21,8.19,8.2,763200.0,5.7733,5.7803,5.7663,5.7733,763200.0
2005-01-05 12:20:00,8.2,8.21,8.18,8.2,482000.0,5.7733,5.7803,5.7592,5.7733,482000.0
2005-01-05 12:30:00,8.2,8.22,8.2,8.2,1275200.0,5.7733,5.7874,5.7733,5.7733,1275200.0
2005-01-05 12:40:00,8.21,8.3,8.2,8.29,1456000.0,5.7803,5.8437,5.7733,5.8367,1456000.0
2005-01-05 12:50:00,8.26,8.35,8.26,8.34,2188800.0,5.8155,5.8789,5.8155,5.8719,2188800.0
2005-01-05 13:00:00,8.34,8.4,8.33,8.39,1574800.0,5.8719,5.9141,5.8648,5.9071,1574800.0
2005-01-05 13:10:00,8.39,8.44,8.38,8.42,1508000.0,5.9071,5.9423,5.9,5.9282,1508000.0
2005-01-05 13:20:00,8.42,8.44,8.38,8.38,915600.0,5.9282,5.9423,5.9,5.9,915600.0
2005-01-05 13:30:00,8.38,8.4,8.38,8.38,689200.0,5.9,5.9141,5.9,5.9,689200.0
2005-01-05 13:40:00,8.38,8.39,8.37,8.38,724000.0,5.9,5.9071,5.893,5.9,724000.0
2005-01-05 13:50:00,8.38,8.41,8.38,8.39,619600.0,5.9,5.9212,5.9,5.9071,619600.0
2005-01-05 14:00:00,8.39,8.41,8.39,8.4,366000.0,5.9071,5.9212,5.9071,5.9141,366000.0
2005-01-05 14:10:00,8.4,8.41,8.37,8.37,1140800.0,5.9141,5.9212,5.893,5.893,1140800.0
2005-01-05 14:20:00,8.38,8.38,8.35,8.36,477200.0,5.9,5.9,5.8789,5.886,477200.0
2005-01-05 14:30:00,8.36,8.37,8.35,8.35,501200.0,5.886,5.893,5.8789,5.8789,501200.0
2005-01-05 14:40:00,8.34,8.36,8.34,8.36,316800.0,5.8719,5.886,5.8719,5.886,316800.0
2005-01-05 14:50:00,8.35,8.38,8.35,8.36,519600.0,5.8789,5.9,5.8789,5.886,519600.0
2005-01-05 15:00:00,8.36,8.38,8.36,8.38,432400.0,5.886,5.9,5.886,5.9,432400.0
2005-01-05 15:10:00,8.38,8.41,8.38,8.38,273200.0,5.9,5.9212,5.9,5.9,273200.0
2005-01-05 15:20:00,8.38,8.39,8.37,8.38,886400.0,5.9,5.9071,5.893,5.9,886400.0
2005-01-05 15:30:00,8.38,8.38,8.36,8.36,614400.0,5.9,5.9,5.886,5.886,614400.0
2005-01-05 15:40:00,8.36,8.38,8.33,8.35,1352800.0,5.886,5.9,5.8648,5.8789,1352800.0
2005-01-05 15:50:00,8.35,8.37,8.35,8.35,1271200.0,5.8789,5.893,5.8789,5.8789,1271200.0
2005-01-06 09:30:00,8.42,8.47,8.4,8.46,1354800.0,5.9282,5.9634,5.9141,5.9564,1354800.0
2005-01-06 09:40:00,8.47,8.48,8.45,8.47,879600.0,5.9634,5.9704,5.9493,5.9634,879600.0
2005-01-06 09:50:00,8.47,8.49,8.46,8.46,585200.0,5.9634,5.9775,5.9564,5.9564,585200.0
2005-01-06 10:00:00,8.46,8.46,8.44,8.45,592400.0,5.9564,5.9564,5.9423,5.9493,592400.0
2005-01-06 10:10:00,8.45,8.47,8.45,8.46,316000.0,5.9493,5.9634,5.9493,5.9564,316000.0
2005-01-06 10:20:00,8.46,8.47,8.45,8.47,668400.0,5.9564,5.9634,5.9493,5.9634,668400.0
2005-01-06 10:30:00,8.47,8.49,8.45,8.49,460400.0,5.9634,5.9775,5.9493,5.9775,460400.0
2005-01-06 10:40:00,8.48,8.49,8.46,8.47,229200.0,5.9704,5.9775,5.9564,5.9634,229200.0
2005-01-06 10:50:00,8.47,8.48,8.43,8.44,510000.0,5.9634,5.9704,5.9352,5.9423,510000.0
2005-01-06 11:00:00,8.43,8.46,8.4,8.45,349600.0,5.9352,5.9564,5.9141,5.9493,349600.0
2005-01-06 11:10:00,8.45,8.47,8.45,8.46,162000.0,5.9493,5.9634,5.9493,5.9564,162000.0
2005-01-06 11:20:00,8.46,8.48,8.46,8.47,352000.0,5.9564,5.9704,5.9564,5.9634,352000.0
2005-01-06 11:30:00,8.47,8.47,8.47,8.47,273200.0,5.9634,5.9634,5.9634,5.9634,273200.0
2005-01-06 11:40:00,8.47,8.47,8.46,8.47,232400.0,5.9634,5.9634,5.9564,5.9634,232400.0
2005-01-06 11:50:00,8.47,8.47,8.46,8.47,204800.0,5.9634,5.9634,5.9564,5.9634,204800.0
2005-01-06 12:00:00,8.47,8.47,8.46,8.47,272400.0,5.9634,5.9634,5.9564,5.9634,272400.0
2005-01-06 12:10:00,8.47,8.49,8.47,8.48,176400.0,5.9634,5.9775,5.9634,5.9704,176400.0
2005-01-06 12:20:00,8.48,8.52,8.48,8.52,320000.0,5.9704,5.9986,5.9704,5.9986,320000.0
2005-01-06 12:30:00,8.52,8.54,8.47,8.53,496000.0,5.9986,6.0127,5.9634,6.0056,496000.0
2005-01-06 12:40:00,8.53,8.54,8.52,8.54,487600.0,6.0056,6.0127,5.9986,6.0127,487600.0
2005-01-06 12:50:00,8.54,8.54,8.48,8.48,141600.0,6.0127,6.0127,5.9704,5.9704,141600.0
2005-01-06 13:00:00,8.48,8.52,8.47,8.49,124400.0,5.9704,5.9986,5.9634,5.9775,124400.0
2005-01-06 13:10:00,8.49,8.51,8.49,8.5,99200.0,5.9775,5.9916,5.9775,5.9845,99200.0
2005-01-06 13:20:00,8.51,8.52,8.49,8.49,341200.0,5.9916,5.9986,5.9775,5.9775,341200.0
2005-01-06 13:30:00,8.49,8.51,8.48,8.49,150400.0,5.9775,5.9916,5.9704,5.9775,150400.0
2005-01-06 13:40:00,8.49,8.53,8.49,8.52,143200.0,5.9775,6.0056,5.9775,5.9986,143200.0
2005-01-06 13:50:00,8.52,8.54,8.51,8.52,464800.0,5.9986,6.0127,5.9916,5.9986,464800.0
2005-01-06 14:00:00,8.52,8.53,8.52,8.53,178400.0,5.9986,6.0056,5.9986,6.0056,178400.0
2005-01-06 14:10:00,8.53,8.53,8.5,8.52,282800.0,6.0056,6.0056,5.9845,5.9986,282800.0
2005-01-06 14:20:00,8.52,8.53,8.5,8.51,125600.0,5.9986,6.0056,5.9845,5.9916,125600.0
2005-01-06 14:30:00,8.51,8.52,8.5,8.51,178800.0,5.9916,5.9986,5.9845,5.9916,178800.0
2005-01-06 14:40:00,8.5,8.51,8.47,8.48,290800.0,5.9845,5.9916,5.9634,5.9704,290800.0
2005-01-06 14:50:00,8.47,8.48,8.45,8.45,325600.0,5.9634,5.9704,5.9493,5.9493,325600.0
2005-01-06 15:00:00,8.45,8.46,8.44,8.45,602800.0,5.9493,5.9564,5.9423,5.9493,602800.0
2005-01-06 15:10:00,8.45,8.45,8.4,8.41,384400.0,5.9493,5.9493,5.9141,5.9212,384400.0
2005-01-06 15:20:00,8.41,8.41,8.4,8.4,230800.0,5.9212,5.9212,5.9141,5.9141,230800.0
2005-01-06 15:30:00,8.4,8.44,8.4,8.44,275600.0,5.9141,5.9423,5.9141,5.9423,275600.0
2005-01-06 15:40:00,8.44,8.46,8.43,8.45,518400.0,5.9423,5.9564,5.9352,5.9493,518400.0
2005-01-06 15:50:00,8.45,8.46,8.4,8.4,952400.0,5.9493,5.9564,5.9141,5.9141,952400.0
2005-01-07 09:30:00,8.47,8.47,8.38,8.43,640000.0,5.9634,5.9634,5.9,5.9352,640000.0
2005-01-07 09:40:00,8.43,8.45,8.39,8.43,340000.0,5.9352,5.9493,5.9071,5.9352,340000.0
2005-01-07 09:50:00,8.43,8.44,8.38,8.38,356400.0,5.9352,5.9423,5.9,5.9,356400.0
2005-01-07 10:00:00,8.39,8.4,8.35,8.36,432000.0,5.9071,5.9141,5.8789,5.886,432000.0
2005-01-07 10:10:00,8.36,8.38,8.35,8.36,524800.0,5.886,5.9,5.8789,5.886,524800.0
2005-01-07 10:20:00,8.36,8.38,8.34,8.36,392400.0,5.886,5.9,5.8719,5.886,392400.0
2005-01-07 10:30:00,8.36,8.4,8.36,8.38,404400.0,5.886,5.9141,5.886,5.9,404400.0
2005-01-07 10:40:00,8.38,8.4,8.37,8.38,419200.0,5.9,5.9141,5.893,5.9,419200.0
2005-01-07 10:50:00,8.38,8.42,8.38,8.42,200000.0,5.9,5.9282,5.9,5.9282,200000.0
2005-01-07 11:00:00,8.42,8.44,8.41,8.44,296400.0,5.9282,5.9423,5.9212,5.9423,296400.0
2005-01-07 11:10:00,8.44,8.46,8.42,8.43,264000.0,5.9423,5.9564,5.9282,5.9352,264000.0
2005-01-07 11:20:00,8.43,8.43,8.41,8.41,1095200.0,5.9352,5.9352,5.9212,5.9212,1095200.0
2005-01-07 11:30:00,8.41,8.42,8.39,8.4,414800.0,5.9212,5.9282,5.9071,5.9141,414800.0
2005-01-07 11:40:00,8.39,8.42,8.39,8.41,264400.0,5.9071,5.9282,5.9071,5.9212,264400.0
2005-01-07 11:50:00,8.41,8.43,8.4,8.43,217600.0,5.9212,5.9352,5.9141,5.9352,217600.0
2005-01-07 12:00:00,8.43,8.43,8.42,8.42,174800.0,5.9352,5.9352,5.9282,5.9282,174800.0
2005-01-07 12:10:00,8.42,8.43,8.41,8.42,235200.0,5.9282,5.9352,5.9212,5.9282,235200.0
2005-01-07 12:20:00,8.42,8.43,8.42,8.43,291200.0,5.9282,5.9352,5.9282,5.9352,291200.0
2005-01-07 12:30:00,8.43,8.45,8.43,8.44,312800.0,5.9352,5.9493,5.9352,5.9423,312800.0
2005-01-07 12:40:00,8.45,8.45,8.42,8.43,163600.0,5.9493,5.9493,5.9282,5.9352,163600.0
2005-01-07 12:50:00,8.43,8.43,8.41,8.42,148800.0,5.9352,5.9352,5.9212,5.9282,148800.0
2005-01-07 13:00:00,8.42,8.44,8.41,8.44,243600.0,5.9282,5.9423,5.9212,5.9423,243600.0
2005-01-07 13:10:00,8.44,8.44,8.44,8.44,100000.0,5.9423,5.9423,5.9423,5.9423,100000.0
2005-01-07 13:20:00,8.44,8.45,8.44,8.44,113600.0,5.9423,5.9493,5.9423,5.9423,113600.0
2005-01-07 13:30:00,8.44,8.44,8.42,8.43,167200.0,5.9423,5.9423,5.9282,5.9352,167200.0
2005-01-07 13:40:00,8.43,8.43,8.42,8.42,118400.0,5.9352,5.9352,5.9282,5.9282,118400.0
2005-01-07 13:50:00,8.42,8.43,8.41,8.42,247200.0,5.9282,5.9352,5.9212,5.9282,247200.0
2005-01-07 14:00:00,8.43,8.44,8.42,8.43,239200.0,5.9352,5.9423,5.9282,5.9352,239200.0
2005-01-07 14:10:00,8.43,8.43,8.41,8.41,152000.0,5.9352,5.9352,5.9212,5.9212,152000.0
2005-01-07 14:20:00,8.42,8.44,8.41,8.44,134000.0,5.9282,5.9423,5.9212,5.9423,134000.0
2005-01-07 14:30:00,8.43,8.44,8.4,8.41,260000.0,5.9352,5.9423,5.9141,5.9212,260000.0
2005-01-07 14:40:00,8.41,8.44,8.39,8.42,148000.0,5.9212,5.9423,5.9071,5.9282,148000.0
2005-01-07 14:50:00,8.42,8.44,8.41,8.44,275200.0,5.9282,5.9423,5.9212,5.9423,275200.0
2005-01-07 15:00:00,8.44,8.44,8.42,8.42,388400.0,5.9423,5.9423,5.9282,5.9282,388400.0
2005-01-07 15:10:00,8.42,8.45,8.38,8.42,499200.0,5.9282,5.9493,5.9,5.9282,499200.0
2005-01-07 15:20:00,8.42,8.44,8.41,8.43,523600.0,5.9282,5.9423,5.9212,5.9352,523600.0
2005-01-07 15:30:00,8.43,8.45,8.42,8.43,546800.0,5.9352,5.9493,5.9282,5.9352,546800.0
2005-01-07 15:40:00,8.43,8.44,8.39,8.39,513600.0,5.9352,5.9423,5.9071,5.9071,513600.0
2005-01-07 15:50:00,8.39,8.41,8.38,8.39,926000.0,5.9071,5.9212,5.9,5.9071,926000.0
2005-01-10 09:30:00,8.36,8.43,8.33,8.39,478800.0,5.886,5.9352,5.8648,5.9071,478800.0
2005-01-10 09:40:00,8.39,8.46,8.39,8.45,297200.0,5.9071,5.9564,5.9071,5.9493,297200.0
2005-01-10 09:50:00,8.45,8.48,8.43,8.46,405600.0,5.9493,5.9704,5.9352,5.9564,405600.0
2005-01-10 10:00:00,8.45,8.49,8.44,8.47,540800.0,5.9493,5.9775,5.9423,5.9634,540800.0
2005-01-10 10:10:00,8.47,8.5,8.46,8.48,486400.0,5.9634,5.9845,5.9564,5.9704,486400.0
2005-01-10 10:20:00,8.48,8.5,8.48,8.5,395600.0,5.9704,5.9845,5.9704,5.9845,395600.0
2005-01-10 10:30:00,8.5,8.51,8.49,8.51,653600.0,5.9845,5.9916,5.9775,5.9916,653600.0
2005-01-10 10:40:00,8.51,8.51,8.47,8.49,405600.0,5.9916,5.9916,5.9634,5.9775,405600.0
2005-01-10 10:50:00,8.49,8.51,8.49,8.5,752400.0,5.9775,5.9916,5.9775,5.9845,752400.0
2005-01-10 11:00:00,8.5,8.51,8.5,8.51,356400.0,5.9845,5.9916,5.9845,5.9916,356400.0
2005-01-10 11:10:00,8.5,8.51,8.5,8.5,252000.0,5.9845,5.9916,5.9845,5.9845,252000.0
2005-01-10 11:20:00,8.51,8.51,8.5,8.51,188000.0,5.9916,5.9916,5.9845,5.9916,188000.0
2005-01-10 11:30:00,8.51,8.51,8.5,8.5,193600.0,5.9916,5.9916,5.9845,5.9845,193600.0
2005-01-10 11:40:00,8.5,8.5,8.48,8.49,134800.0,5.9845,5.9845,5.9704,5.9775,134800.0
2005-01-10 11:50:00,8.49,8.51,8.49,8.51,101600.0,5.9775,5.9916,5.9775,5.9916,101600.0
2005-01-10 12:00:00,8.51,8.54,8.51,8.51,338800.0,5.9916,6.0127,5.9916,5.9916,338800.0
2005-01-10 12:10:00,8.51,8.52,8.5,8.51,239600.0,5.9916,5.9986,5.9845,5.9916,239600.0
2005-01-10 12:20:00,8.51,8.55,8.51,8.55,458000.0,5.9916,6.0197,5.9916,6.0197,458000.0
2005-01-10 12:30:00,8.55,8.55,8.53,8.53,342000.0,6.0197,6.0197,6.0056,6.0056,342000.0
2005-01-10 12:40:00,8.53,8.53,8.5,8.51,198400.0,6.0056,6.0056,5.9845,5.9916,198400.0
2005-01-10 12:50:00,8.51,8.53,8.5,8.5,113200.0,5.9916,6.0056,5.9845,5.9845,113200.0
2005-01-10 13:00:00,8.5,8.51,8.49,8.5,221600.0,5.9845,5.9916,5.9775,5.9845,221600.0
2005-01-10 13:10:00,8.49,8.51,8.49,8.5,140800.0,5.9775,5.9916,5.9775,5.9845,140800.0
2005-01-10 13:20:00,8.5,8.5,8.49,8.49,252400.0,5.9845,5.9845,5.9775,5.9775,252400.0
2005-01-10 13:30:00,8.49,8.5,8.49,8.49,187200.0,5.9775,5.9845,5.9775,5.9775,187200.0
2005-01-10 13:40:00,8.49,8.5,8.48,8.48,124000.0,5.9775,5.9845,5.9704,5.9704,124000.0
2005-01-10 13:50:00,8.49,8.49,8.47,8.47,169600.0,5.9775,5.9775,5.9634,5.9634,169600.0
2005-01-10 14:00:00,8.47,8.49,8.46,8.47,262800.0,5.9634,5.9775,5.9564,5.9634,262800.0
2005-01-10 14:10:00,8.47,8.47,8.44,8.46,289200.0,5.9634,5.9634,5.9423,5.9564,289200.0
2005-01-10 14:20:00,8.47,8.48,8.44,8.46,326000.0,5.9634,5.9704,5.9423,5.9564,326000.0
2005-01-10 14:30:00,8.46,8.49,8.46,8.48,194400.0,5.9564,5.9775,5.9564,5.9704,194400.0
2005-01-10 14:40:00,8.47,8.49,8.45,8.46,342400.0,5.9634,5.9775,5.9493,5.9564,342400.0
2005-01-10 14:50:00,8.46,8.46,8.44,8.45,211200.0,5.9564,5.9564,5.9423,5.9493,211200.0
2005-01-10 15:00:00,8.45,8.46,8.45,8.46,237200.0,5.9493,5.9564,5.9493,5.9564,237200.0
2005-01-10 15:10:00,8.46,8.47,8.43,8.44,484000.0,5.9564,5.9634,5.9352,5.9423,484000.0
2005-01-10 15:20:00,8.44,8.45,8.4,8.43,366000.0,5.9423,5.9493,5.9141,5.9352,366000.0
2005-01-10 15:30:00,8.43,8.43,8.38,8.41,484000.0,5.9352,5.9352,5.9,5.9212,484000.0
2005-01-10 15:40:00,8.41,8.42,8.39,8.39,427200.0,5.9212,5.9282,5.9071,5.9071,427200.0
2005-01-10 15:50:00,8.39,8.4,8.38,8.38,752800.0,5.9071,5.9141,5.9,5.9,752800.0
2005-01-11 09:30:00,8.34,8.38,8.31,8.33,652400.0,5.8719,5.9,5.8507,5.8648,652400.0
2005-01-11 09:40:00,8.34,8.34,8.27,8.31,566400.0,5.8719,5.8719,5.8226,5.8507,566400.0
2005-01-11 09:50:00,8.31,8.34,8.31,8.34,271200.0,5.8507,5.8719,5.8507,5.8719,271200.0
2005-01-11 10:00:00,8.34,8.35,8.29,8.32,274000.0,5.8719,5.8789,5.8367,5.8578,274000.0
2005-01-11 10:10:00,8.32,8.34,8.28,8.29,338400.0,5.8578,5.8719,5.8296,5.8367,338400.0
2005-01-11 10:20:00,8.29,8.33,8.29,8.3,168800.0,5.8367,5.8648,5.8367,5.8437,168800.0
2005-01-11 10:30:00,8.3,8.3,8.26,8.28,423600.0,5.8437,5.8437,5.8155,5.8296,423600.0
2005-01-11 10:40:00,8.28,8.29,8.27,8.27,921200.0,5.8296,5.8367,5.8226,5.8226,921200.0
2005-01-11 10:50:00,8.28,8.29,8.24,8.27,648800.0,5.8296,5.8367,5.8015,5.8226,648800.0
2005-01-11 11:00:00,8.27,8.27,8.25,8.27,530800.0,5.8226,5.8226,5.8085,5.8226,530800.0
2005-01-11 11:10:00,8.27,8.27,8.25,8.26,349200.0,5.8226,5.8226,5.8085,5.8155,349200.0
2005-01-11 11:20:00,8.26,8.26,8.22,8.22,1213200.0,5.8155,5.8155,5.7874,5.7874,1213200.0
2005-01-11 11:30:00,8.23,8.27,8.22,8.27,458400.0,5.7944,5.8226,5.7874,5.8226,458400.0
2005-01-11 11:40:00,8.26,8.28,8.26,8.27,225200.0,5.8155,5.8296,5.8155,5.8226,225200.0
2005-01-11 11:50:00,8.27,8.27,8.23,8.24,467200.0,5.8226,5.8226,5.7944,5.8015,467200.0
2005-01-11 12:00:00,8.24,8.24,8.22,8.23,125200.0,5.8015,5.8015,5.7874,5.7944,125200.0
2005-01-11 12:10:00,8.23,8.24,8.2,8.21,648400.0,5.7944,5.8015,5.7733,5.7803,648400.0
2005-01-11 12:20:00,8.21,8.22,8.19,8.22,376400.0,5.7803,5.7874,5.7663,5.7874,376400.0
2005-01-11 12:30:00,8.22,8.25,8.22,8.25,229200.0,5.7874,5.8085,5.7874,5.8085,229200.0
2005-01-11 12:40:00,8.25,8.25,8.23,8.24,366000.0,5.8085,5.8085,5.7944,5.8015,366000.0
2005-01-11 12:50:00,8.24,8.26,8.21,8.21,115200.0,5.8015,5.8155,5.7803,5.7803,115200.0
2005-01-11 13:00:00,8.21,8.21,8.19,8.2,220000.0,5.7803,5.7803,5.7663,5.7733,220000.0
2005-01-11 13:10:00,8.2,8.22,8.2,8.21,130000.0,5.7733,5.7874,5.7733,5.7803,130000.0
2005-01-11 13:20:00,8.21,8.22,8.2,8.21,122800.0,5.7803,5.7874,5.7733,5.7803,122800.0
2005-01-11 13:30:00,8.22,8.22,8.2,8.21,317600.0,5.7874,5.7874,5.7733,5.7803,317600.0
2005-01-11 13:40:00,8.21,8.22,8.2,8.22,269200.0,5.7803,5.7874,5.7733,5.7874,269200.0
2005-01-11 13:50:00,8.22,8.26,8.21,8.25,244800.0,5.7874,5.8155,5.7803,5.8085,244800.0
2005-01-11 14:00:00,8.25,8.25,8.24,8.24,504000.0,5.8085,5.8085,5.8015,5.8015,504000.0
2005-01-11 14:10:00,8.24,8.26,8.22,8.23,404000.0,5.8015,5.8155,5.7874,5.7944,404000.0
2005-01-11 14:20:00,8.23,8.25,8.22,8.24,72400.0,5.7944,5.8085,5.7874,5.8015,72400.0
2005-01-11 14:30:00,8.24,8.24,8.22,8.22,148800.0,5.8015,5.8015,5.7874,5.7874,148800.0
2005-01-11 14:40:00,8.22,8.23,8.2,8.21,646000.0,5.7874,5.7944,5.7733,5.7803,646000.0
2005-01-11 14:50:00,8.21,8.21,8.19,8.2,345200.0,5.7803,5.7803,5.7663,5.7733,345200.0
2005-01-11 15:00:00,8.2,8.21,8.19,8.21,426800.0,5.7733,5.7803,5.7663,5.7803,426800.0
2005-01-11 15:10:00,8.21,8.21,8.2,8.2,416000.0,5.7803,5.7803,5.7733,5.7733,416000.0
2005-01-11 15:20:00,8.2,8.2,8.2,8.2,240000.0,5.7733,5.7733,5.7733,5.7733,240000.0
2005-01-11 15:30:00,8.2,8.2,8.18,8.2,392000.0,5.7733,5.7733,5.7592,5.7733,392000.0
2005-01-11 15:40:00,8.2,8.21,8.2,8.2,499600.0,5.7733,5.7803,5.7733,5.7733,499600.0
2005-01-11 15:50:00,8.2,8.2,8.18,8.2,1616000.0,5.7733,5.7733,5.7592,5.7733,1616000.0
2005-01-12 09:30:00,8.21,8.24,8.15,8.2,1671200.0,5.7803,5.8015,5.7381,5.7733,1671200.0
2005-01-12 09:40:00,8.19,8.24,8.18,8.21,428000.0,5.7663,5.8015,5.7592,5.7803,428000.0
2005-01-12 09:50:00,8.21,8.21,8.13,8.17,363200.0,5.7803,5.7803,5.724,5.7522,363200.0
2005-01-12 10:00:00,8.18,8.2,8.16,8.19,296400.0,5.7592,5.7733,5.7451,5.7663,296400.0
2005-01-12 10:10:00,8.19,8.24,8.19,8.2,463600.0,5.7663,5.8015,5.7663,5.7733,463600.0
2005-01-12 10:20:00,8.21,8.22,8.19,8.19,362400.0,5.7803,5.7874,5.7663,5.7663,362400.0
2005-01-12 10:30:00,8.19,8.2,8.15,8.15,363600.0,5.7663,5.7733,5.7381,5.7381,363600.0
2005-01-12 10:40:00,8.15,8.18,8.14,8.15,412400.0,5.7381,5.7592,5.7311,5.7381,412400.0
2005-01-12 10:50:00,8.15,8.16,8.14,8.15,705200.0,5.7381,5.7451,5.7311,5.7381,705200.0
2005-01-12 11:00:00,8.15,8.19,8.14,8.19,542400.0,5.7381,5.7663,5.7311,5.7663,542400.0
2005-01-12 11:10:00,8.18,8.19,8.16,8.16,618400.0,5.7592,5.7663,5.7451,5.7451,618400.0
2005-01-12 11:20:00,8.16,8.17,8.15,8.15,265200.0,5.7451,5.7522,5.7381,5.7381,265200.0
2005-01-12 11:30:00,8.15,8.16,8.15,8.15,317200.0,5.7381,5.7451,5.7381,5.7381,317200.0
2005-01-12 11:40:00,8.15,8.18,8.15,8.17,348400.0,5.7381,5.7592,5.7381,5.7522,348400.0
2005-01-12 11:50:00,8.18,8.18,8.17,8.18,297600.0,5.7592,5.7592,5.7522,5.7592,297600.0
2005-01-12 12:00:00,8.18,8.2,8.17,8.19,208800.0,5.7592,5.7733,5.7522,5.7663,208800.0
2005-01-12 12:10:00,8.19,8.22,8.17,8.21,778400.0,5.7663,5.7874,5.7522,5.7803,778400.0
2005-01-12 12:20:00,8.21,8.24,8.21,8.23,748400.0,5.7803,5.8015,5.7803,5.7944,748400.0
2005-01-12 12:30:00,8.23,8.24,8.22,8.22,516800.0,5.7944,5.8015,5.7874,5.7874,516800.0
2005-01-12 12:40:00,8.22,8.23,8.2,8.21,140800.0,5.7874,5.7944,5.7733,5.7803,140800.0
2005-01-12 12:50:00,8.21,8.22,8.19,8.2,217600.0,5.7803,5.7874,5.7663,5.7733,217600.0
2005-01-12 13:00:00,8.2,8.21,8.19,8.2,205200.0,5.7733,5.7803,5.7663,5.7733,205200.0
2005-01-12 13:10:00,8.2,8.22,8.2,8.21,167600.0,5.7733,5.7874,5.7733,5.7803,167600.0
2005-01-12 13:20:00,8.21,8.22,8.19,8.19,133600.0,5.7803,5.7874,5.7663,5.7663,133600.0
2005-01-12 13:30:00,8.19,8.22,8.17,8.21,259600.0,5.7663,5.7874,5.7522,5.7803,259600.0
2005-01-12 13:40:00,8.21,8.21,8.17,8.17,174400.0,5.7803,5.7803,5.7522,5.7522,174400.0
2005-01-12 13:50:00,8.17,8.18,8.15,8.15,179200.0,5.7522,5.7592,5.7381,5.7381,179200.0
2005-01-12 14:00:00,8.15,8.18,8.14,8.18,234800.0,5.7381,5.7592,5.7311,5.7592,234800.0
2005-01-12 14:10:00,8.18,8.18,8.16,8.17,350000.0,5.7592,5.7592,5.7451,5.7522,350000.0
2005-01-12 14:20:00,8.18,8.18,8.16,8.18,311200.0,5.7592,5.7592,5.7451,5.7592,311200.0
2005-01-12 14:30:00,8.18,8.19,8.18,8.19,469600.0,5.7592,5.7663,5.7592,5.7663,469600.0
2005-01-12 14:40:00,8.19,8.2,8.15,8.19,544000.0,5.7663,5.7733,5.7381,5.7663,544000.0
2005-01-12 14:50:00,8.18,8.2,8.18,8.2,360400.0,5.7592,5.7733,5.7592,5.7733,360400.0
2005-01-12 15:00:00,8.2,8.21,8.18,8.2,409600.0,5.7733,5.7803,5.7592,5.7733,409600.0
2005-01-12 15:10:00,8.2,8.21,8.19,8.2,347200.0,5.7733,5.7803,5.7663,5.7733,347200.0
2005-01-12 15:20:00,8.2,8.22,8.19,8.2,442000.0,5.7733,5.7874,5.7663,5.7733,442000.0
2005-01-12 15:30:00,8.21,8.29,8.21,8.27,759200.0,5.7803,5.8367,5.7803,5.8226,759200.0
2005-01-12 15:40:00,8.28,8.3,8.27,8.28,823200.0,5.8296,5.8437,5.8226,5.8296,823200.0
2005-01-12 15:50:00,8.27,8.3,8.25,8.28,979200.0,5.8226,5.8437,5.8085,5.8296,979200.0
2005-01-13 09:30:00,8.23,8.23,8.09,8.14,1069200.0,5.7944,5.7944,5.6959,5.7311,1069200.0
2005-01-13 09:40:00,8.15,8.17,8.1,8.17,1225200.0,5.7381,5.7522,5.7029,5.7522,1225200.0
2005-01-13 09:50:00,8.17,8.21,8.16,8.2,426400.0,5.7522,5.7803,5.7451,5.7733,426400.0
2005-01-13 10:00:00,8.2,8.21,8.15,8.18,454800.0,5.7733,5.7803,5.7381,5.7592,454800.0
2005-01-13 10:10:00,8.18,8.21,8.18,8.19,120800.0,5.7592,5.7803,5.7592,5.7663,120800.0
2005-01-13 10:20:00,8.2,8.22,8.19,8.21,270400.0,5.7733,5.7874,5.7663,5.7803,270400.0
2005-01-13 10:30:00,8.21,8.24,8.2,8.22,189200.0,5.7803,5.8015,5.7733,5.7874,189200.0
2005-01-13 10:40:00,8.23,8.23,8.2,8.21,162400.0,5.7944,5.7944,5.7733,5.7803,162400.0
2005-01-13 10:50:00,8.21,8.22,8.18,8.19,1200400.0,5.7803,5.7874,5.7592,5.7663,1200400.0
2005-01-13 11:00:00,8.2,8.21,8.17,8.19,357600.0,5.7733,5.7803,5.7522,5.7663,357600.0
2005-01-13 11:10:00,8.2,8.21,8.2,8.2,564000.0,5.7733,5.7803,5.7733,5.7733,564000.0
2005-01-13 11:20:00,8.2,8.26,8.2,8.25,354400.0,5.7733,5.8155,5.7733,5.8085,354400.0
2005-01-13 11:30:00,8.24,8.25,8.22,8.22,256000.0,5.8015,5.8085,5.7874,5.7874,256000.0
2005-01-13 11:40:00,8.23,8.23,8.21,8.23,174800.0,5.7944,5.7944,5.7803,5.7944,174800.0
2005-01-13 11:50:00,8.23,8.23,8.22,8.22,110800.0,5.7944,5.7944,5.7874,5.7874,110800.0
2005-01-13 12:00:00,8.23,8.23,8.22,8.23,121600.0,5.7944,5.7944,5.7874,5.7944,121600.0
2005-01-13 12:10:00,8.23,8.24,8.22,8.23,90800.0,5.7944,5.8015,5.7874,5.7944,90800.0
2005-01-13 12:20:00,8.23,8.25,8.22,8.24,412800.0,5.7944,5.8085,5.7874,5.8015,412800.0
2005-01-13 12:30:00,8.24,8.24,8.23,8.23,168400.0,5.8015,5.8015,5.7944,5.7944,168400.0
2005-01-13 12:40:00,8.23,8.24,8.23,8.23,214000.0,5.7944,5.8015,5.7944,5.7944,214000.0
2005-01-13 12:50:00,8.24,8.26,8.23,8.24,88400.0,5.8015,5.8155,5.7944,5.8015,88400.0
2005-01-13 13:00:00,8.24,8.26,8.24,8.24,95200.0,5.8015,5.8155,5.8015,5.8015,95200.0
2005-01-13 13:10:00,8.25,8.25,8.24,8.24,447600.0,5.8085,5.8085,5.8015,5.8015,447600.0
2005-01-13 13:20:00,8.24,8.24,8.21,8.21,159600.0,5.8015,5.8015,5.7803,5.7803,159600.0
2005-01-13 13:30:00,8.21,8.22,8.21,8.22,70800.0,5.7803,5.7874,5.7803,5.7874,70800.0
2005-01-13 13:40:00,8.22,8.23,8.22,8.23,239600.0,5.7874,5.7944,5.7874,5.7944,239600.0
2005-01-13 13:50:00,8.23,8.26,8.22,8.25,155200.0,5.7944,5.8155,5.7874,5.8085,155200.0
2005-01-13 14:00:00,8.26,8.26,8.24,8.24,98400.0,5.8155,5.8155,5.8015,5.8015,98400.0
2005-01-13 14:10:00,8.24,8.25,8.23,8.25,46000.0,5.8015,5.8085,5.7944,5.8085,46000.0
2005-01-13 14:20:00,8.25,8.25,8.24,8.25,72400.0,5.8085,5.8085,5.8015,5.8085,72400.0
2005-01-13 14:30:00,8.25,8.25,8.22,8.22,340000.0,5.8085,5.8085,5.7874,5.7874,340000.0
2005-01-13 14:40:00,8.22,8.22,8.19,8.2,174800.0,5.7874,5.7874,5.7663,5.7733,174800.0
2005-01-13 14:50:00,8.2,8.2,8.18,8.19,342800.0,5.7733,5.7733,5.7592,5.7663,342800.0
2005-01-13 15:00:00,8.19,8.22,8.19,8.22,236400.0,5.7663,5.7874,5.7663,5.7874,236400.0
2005-01-13 15:10:00,8.22,8.23,8.2,8.2,214800.0,5.7874,5.7944,5.7733,5.7733,214800.0
2005-01-13 15:20:00,8.2,8.21,8.16,8.17,788000.0,5.7733,5.7803,5.7451,5.7522,788000.0
2005-01-13 15:30:00,8.17,8.17,8.13,8.14,610800.0,5.7522,5.7522,5.724,5.7311,610800.0
2005-01-13 15:40:00,8.14,8.16,8.13,8.15,521600.0,5.7311,5.7451,5.724,5.7381,521600.0
2005-01-13 15:50:00,8.16,8.19,8.14,8.15,1200800.0,5.7451,5.7663,5.7311,5.7381,1200800.0
2005-01-14 09:30:00,8.17,8.18,8.13,8.16,476800.0,5.7522,5.7592,5.724,5.7451,476800.0
2005-01-14 09:40:00,8.16,8.16,8.13,8.14,237600.0,5.7451,5.7451,5.724,5.7311,237600.0
2005-01-14 09:50:00,8.14,8.19,8.14,8.16,137200.0,5.7311,5.7663,5.7311,5.7451,137200.0
2005-01-14 10:00:00,8.16,8.16,8.14,8.14,214000.0,5.7451,5.7451,5.7311,5.7311,214000.0
2005-01-14 10:10:00,8.14,8.18,8.12,8.17,312000.0,5.7311,5.7592,5.717,5.7522,312000.0
2005-01-14 10:20:00,8.17,8.2,8.16,8.2,402000.0,5.7522,5.7733,5.7451,5.7733,402000.0
2005-01-14 10:30:00,8.19,8.2,8.18,8.19,261600.0,5.7663,5.7733,5.7592,5.7663,261600.0
2005-01-14 10:40:00,8.19,8.24,8.19,8.19,272000.0,5.7663,5.8015,5.7663,5.7663,272000.0
2005-01-14 10:50:00,8.19,8.2,8.17,8.2,250800.0,5.7663,5.7733,5.7522,5.7733,250800.0
2005-01-14 11:00:00,8.2,8.22,8.2,8.22,90800.0,5.7733,5.7874,5.7733,5.7874,90800.0
2005-01-14 11:10:00,8.22,8.22,8.19,8.2,92000.0,5.7874,5.7874,5.7663,5.7733,92000.0
2005-01-14 11:20:00,8.19,8.2,8.17,8.18,142800.0,5.7663,5.7733,5.7522,5.7592,142800.0
2005-01-14 11:30:00,8.19,8.19,8.15,8.15,54400.0,5.7663,5.7663,5.7381,5.7381,54400.0
2005-01-14 11:40:00,8.15,8.16,8.14,8.14,147200.0,5.7381,5.7451,5.7311,5.7311,147200.0
2005-01-14 11:50:00,8.14,8.15,8.12,8.13,200800.0,5.7311,5.7381,5.717,5.724,200800.0
2005-01-14 12:00:00,8.13,8.17,8.13,8.15,108800.0,5.724,5.7522,5.724,5.7381,108800.0
2005-01-14 12:10:00,8.15,8.17,8.15,8.17,117200.0,5.7381,5.7522,5.7381,5.7522,117200.0
2005-01-14 12:20:00,8.17,8.17,8.14,8.15,128400.0,5.7522,5.7522,5.7311,5.7381,128400.0
2005-01-14 12:30:00,8.15,8.18,8.14,8.15,152000.0,5.7381,5.7592,5.7311,5.7381,152000.0
2005-01-14 12:40:00,8.15,8.16,8.15,8.15,71600.0,5.7381,5.7451,5.7381,5.7381,71600.0
2005-01-14 12:50:00,8.15,8.16,8.15,8.15,121600.0,5.7381,5.7451,5.7381,5.7381,121600.0
2005-01-14 13:00:00,8.15,8.17,8.14,8.15,105600.0,5.7381,5.7522,5.7311,5.7381,105600.0
2005-01-14 13:10:00,8.15,8.15,8.14,8.14,118400.0,5.7381,5.7381,5.7311,5.7311,118400.0
2005-01-14 13:20:00,8.14,8.16,8.14,8.16,87600.0,5.7311,5.7451,5.7311,5.7451,87600.0
2005-01-14 13:30:00,8.16,8.16,8.14,8.14,66800.0,5.7451,5.7451,5.7311,5.7311,66800.0
2005-01-14 13:40:00,8.14,8.14,8.14,8.14,38400.0,5.7311,5.7311,5.7311,5.7311,38400.0
2005-01-14 13:50:00,8.14,8.15,8.12,8.15,111600.0,5.7311,5.7381,5.717,5.7381,111600.0
2005-01-14 14:00:00,8.14,8.17,8.14,8.15,133200.0,5.7311,5.7522,5.7311,5.7381,133200.0
2005-01-14 14:10:00,8.15,8.15,8.14,8.14,118400.0,5.7381,5.7381,5.7311,5.7311,118400.0
2005-01-14 14:20:00,8.14,8.15,8.13,8.13,150000.0,5.7311,5.7381,5.724,5.724,150000.0
2005-01-14 14:30:00,8.13,8.15,8.13,8.15,142400.0,5.724,5.7381,5.724,5.7381,142400.0
2005-01-14 14:40:00,8.14,8.15,8.13,8.14,90400.0,5.7311,5.7381,5.724,5.7311,90400.0
2005-01-14 14:50:00,8.14,8.15,8.14,8.15,199200.0,5.7311,5.7381,5.7311,5.7381,199200.0
2005-01-14 15:00:00,8.15,8.15,8.13,8.15,138000.0,5.7381,5.7381,5.724,5.7381,138000.0
2005-01-14 15:10:00,8.15,8.15,8.13,8.14,86400.0,5.7381,5.7381,5.724,5.7311,86400.0
2005-01-14 15:20:00,8.14,8.17,8.14,8.16,98000.0,5.7311,5.7522,5.7311,5.7451,98000.0
2005-01-14 15:30:00,8.16,8.17,8.15,8.16,214000.0,5.7451,5.7522,5.7381,5.7451,214000.0
2005-01-14 15:40:00,8.16,8.17,8.15,8.15,251600.0,5.7451,5.7522,5.7381,5.7381,251600.0
2005-01-14 15:50:00,8.15,8.18,8.15,8.17,532400.0,5.7381,5.7592,5.7381,5.7522,532400.0
2005-01-18 09:30:00,8.13,8.18,8.1,8.18,410800.0,5.724,5.7592,5.7029,5.7592,410800.0
2005-01-18 09:40:00,8.18,8.18,8.13,8.13,178400.0,5.7592,5.7592,5.724,5.724,178400.0
2005-01-18 09:50:00,8.13,8.13,8.1,8.11,210000.0,5.724,5.724,5.7029,5.7099,210000.0
2005-01-18 10:00:00,8.11,8.13,8.09,8.1,302800.0,5.7099,5.724,5.6959,5.7029,302800.0
2005-01-18 10:10:00,8.1,8.12,8.08,8.08,258000.0,5.7029,5.717,5.6888,5.6888,258000.0
2005-01-18 10:20:00,8.09,8.16,8.08,8.16,222800.0,5.6959,5.7451,5.6888,5.7451,222800.0
2005-01-18 10:30:00,8.16,8.24,8.13,8.22,505200.0,5.7451,5.8015,5.724,5.7874,505200.0
2005-01-18 10:40:00,8.22,8.28,8.21,8.27,529600.0,5.7874,5.8296,5.7803,5.8226,529600.0
2005-01-18 10:50:00,8.27,8.3,8.27,8.28,211200.0,5.8226,5.8437,5.8226,5.8296,211200.0
2005-01-18 11:00:00,8.28,8.29,8.26,8.28,210800.0,5.8296,5.8367,5.8155,5.8296,210800.0
2005-01-18 11:10:00,8.28,8.31,8.28,8.31,176400.0,5.8296,5.8507,5.8296,5.8507,176400.0
2005-01-18 11:20:00,8.31,8.33,8.31,8.31,161200.0,5.8507,5.8648,5.8507,5.8507,161200.0
2005-01-18 11:30:00,8.31,8.37,8.31,8.36,250800.0,5.8507,5.893,5.8507,5.886,250800.0
2005-01-18 11:40:00,8.35,8.38,8.35,8.38,200800.0,5.8789,5.9,5.8789,5.9,200800.0
2005-01-18 11:50:00,8.38,8.38,8.35,8.38,179200.0,5.9,5.9,5.8789,5.9,179200.0
2005-01-18 12:00:00,8.38,8.39,8.37,8.38,232000.0,5.9,5.9071,5.893,5.9,232000.0
2005-01-18 12:10:00,8.37,8.41,8.37,8.41,201600.0,5.893,5.9212,5.893,5.9212,201600.0
2005-01-18 12:20:00,8.41,8.41,8.35,8.36,296800.0,5.9212,5.9212,5.8789,5.886,296800.0
2005-01-18 12:30:00,8.36,8.37,8.34,8.36,110000.0,5.886,5.893,5.8719,5.886,110000.0
2005-01-18 12:40:00,8.36,8.38,8.36,8.37,97600.0,5.886,5.9,5.886,5.893,97600.0
2005-01-18 12:50:00,8.37,8.39,8.37,8.39,123600.0,5.893,5.9071,5.893,5.9071,123600.0
2005-01-18 13:00:00,8.4,8.42,8.4,8.42,136800.0,5.9141,5.9282,5.9141,5.9282,136800.0
2005-01-18 13:10:00,8.42,8.42,8.4,8.4,90800.0,5.9282,5.9282,5.9141,5.9141,90800.0
2005-01-18 13:20:00,8.4,8.42,8.4,8.42,140400.0,5.9141,5.9282,5.9141,5.9282,140400.0
2005-01-18 13:30:00,8.42,8.44,8.41,8.43,160800.0,5.9282,5.9423,5.9212,5.9352,160800.0
2005-01-18 13:40:00,8.43,8.45,8.42,8.45,274800.0,5.9352,5.9493,5.9282,5.9493,274800.0
2005-01-18 13:50:00,8.45,8.46,8.44,8.45,155600.0,5.9493,5.9564,5.9423,5.9493,155600.0
2005-01-18 14:00:00,8.45,8.45,8.43,8.44,125600.0,5.9493,5.9493,5.9352,5.9423,125600.0
2005-01-18 14:10:00,8.44,8.47,8.44,8.45,437200.0,5.9423,5.9634,5.9423,5.9493,437200.0
2005-01-18 14:20:00,8.45,8.46,8.45,8.46,187600.0,5.9493,5.9564,5.9493,5.9564,187600.0
2005-01-18 14:30:00,8.46,8.47,8.38,8.39,273200.0,5.9564,5.9634,5.9,5.9071,273200.0
2005-01-18 14:40:00,8.38,8.41,8.38,8.4,196000.0,5.9,5.9212,5.9,5.9141,196000.0
2005-01-18 14:50:00,8.41,8.42,8.4,8.41,268000.0,5.9212,5.9282,5.9141,5.9212,268000.0
2005-01-18 15:00:00,8.41,8.42,8.38,8.4,186400.0,5.9212,5.9282,5.9,5.9141,186400.0
2005-01-18 15:10:00,8.41,8.41,8.4,8.41,108800.0,5.9212,5.9212,5.9141,5.9212,108800.0
2005-01-18 15:20:00,8.41,8.43,8.39,8.39,224800.0,5.9212,5.9352,5.9071,5.9071,224800.0
2005-01-18 15:30:00,8.39,8.41,8.38,8.4,510800.0,5.9071,5.9212,5.9,5.9141,510800.0
2005-01-18 15:40:00,8.4,8.43,8.38,8.39,556000.0,5.9141,5.9352,5.9,5.9071,556000.0
2005-01-18 15:50:00,8.39,8.4,8.37,8.39,1057200.0,5.9071,5.9141,5.893,5.9071,1057200.0
2005-01-19 09:30:00,8.42,8.45,8.31,8.36,663600.0,5.9282,5.9493,5.8507,5.886,663600.0
2005-01-19 09:40:00,8.36,8.38,8.36,8.36,482800.0,5.886,5.9,5.886,5.886,482800.0
2005-01-19 09:50:00,8.36,8.38,8.35,8.38,370400.0,5.886,5.9,5.8789,5.9,370400.0
2005-01-19 10:00:00,8.38,8.4,8.35,8.39,189600.0,5.9,5.9141,5.8789,5.9071,189600.0
2005-01-19 10:10:00,8.39,8.42,8.38,8.39,205200.0,5.9071,5.9282,5.9,5.9071,205200.0
2005-01-19 10:20:00,8.38,8.4,8.37,8.38,216000.0,5.9,5.9141,5.893,5.9,216000.0
2005-01-19 10:30:00,8.38,8.41,8.36,8.4,319600.0,5.9,5.9212,5.886,5.9141,319600.0
2005-01-19 10:40:00,8.4,8.46,8.4,8.42,790400.0,5.9141,5.9564,5.9141,5.9282,790400.0
2005-01-19 10:50:00,8.43,8.44,8.41,8.43,185600.0,5.9352,5.9423,5.9212,5.9352,185600.0
2005-01-19 11:00:00,8.44,8.45,8.43,8.45,192400.0,5.9423,5.9493,5.9352,5.9493,192400.0
2005-01-19 11:10:00,8.45,8.47,8.41,8.42,471200.0,5.9493,5.9634,5.9212,5.9282,471200.0
2005-01-19 11:20:00,8.41,8.44,8.4,8.43,204800.0,5.9212,5.9423,5.9141,5.9352,204800.0
2005-01-19 11:30:00,8.43,8.44,8.42,8.42,140000.0,5.9352,5.9423,5.9282,5.9282,140000.0
2005-01-19 11:40:00,8.42,8.42,8.4,8.41,140400.0,5.9282,5.9282,5.9141,5.9212,140400.0
2005-01-19 11:50:00,8.41,8.42,8.4,8.41,109600.0,5.9212,5.9282,5.9141,5.9212,109600.0
2005-01-19 12:00:00,8.41,8.43,8.38,8.42,118800.0,5.9212,5.9352,5.9,5.9282,118800.0
2005-01-19 12:10:00,8.42,8.44,8.41,8.42,97600.0,5.9282,5.9423,5.9212,5.9282,97600.0
2005-01-19 12:20:00,8.42,8.42,8.38,8.42,182800.0,5.9282,5.9282,5.9,5.9282,182800.0
2005-01-19 12:30:00,8.41,8.41,8.4,8.41,41200.0,5.9212,5.9212,5.9141,5.9212,41200.0
2005-01-19 12:40:00,8.41,8.43,8.39,8.43,92000.0,5.9212,5.9352,5.9071,5.9352,92000.0
2005-01-19 12:50:00,8.42,8.44,8.42,8.44,103600.0,5.9282,5.9423,5.9282,5.9423,103600.0
2005-01-19 13:00:00,8.44,8.44,8.41,8.42,92400.0,5.9423,5.9423,5.9212,5.9282,92400.0
2005-01-19 13:10:00,8.42,8.43,8.42,8.43,191200.0,5.9282,5.9352,5.9282,5.9352,191200.0
2005-01-19 13:20:00,8.43,8.46,8.43,8.45,258400.0,5.9352,5.9564,5.9352,5.9493,258400.0
2005-01-19 13:30:00,8.45,8.45,8.41,8.42,135200.0,5.9493,5.9493,5.9212,5.9282,135200.0
2005-01-19 13:40:00,8.41,8.44,8.41,8.43,158000.0,5.9212,5.9423,5.9212,5.9352,158000.0
2005-01-19 13:50:00,8.43,8.44,8.41,8.44,160000.0,5.9352,5.9423,5.9212,5.9423,160000.0
2005-01-19 14:00:00,8.45,8.47,8.43,8.46,196800.0,5.9493,5.9634,5.9352,5.9564,196800.0
2005-01-19 14:10:00,8.45,8.49,8.45,8.48,305200.0,5.9493,5.9775,5.9493,5.9704,305200.0
2005-01-19 14:20:00,8.48,8.51,8.48,8.5,359600.0,5.9704,5.9916,5.9704,5.9845,359600.0
2005-01-19 14:30:00,8.5,8.53,8.5,8.53,641600.0,5.9845,6.0056,5.9845,6.0056,641600.0
2005-01-19 14:40:00,8.53,8.53,8.49,8.5,387200.0,6.0056,6.0056,5.9775,5.9845,387200.0
2005-01-19 14:50:00,8.5,8.5,8.44,8.45,424800.0,5.9845,5.9845,5.9423,5.9493,424800.0
2005-01-19 15:00:00,8.45,8.46,8.42,8.42,424000.0,5.9493,5.9564,5.9282,5.9282,424000.0
2005-01-19 15:10:00,8.42,8.42,8.37,8.39,452800.0,5.9282,5.9282,5.893,5.9071,452800.0
2005-01-19 15:20:00,8.39,8.4,8.34,8.34,684400.0,5.9071,5.9141,5.8719,5.8719,684400.0
2005-01-19 15:30:00,8.34,8.36,8.33,8.34,2102400.0,5.8719,5.886,5.8648,5.8719,2102400.0
2005-01-19 15:40:00,8.34,8.35,8.33,8.34,799600.0,5.8719,5.8789,5.8648,5.8719,799600.0
2005-01-19 15:50:00,8.34,8.36,8.31,8.31,742400.0,5.8719,5.886,5.8507,5.8507,742400.0
2005-01-20 09:30:00,8.43,8.48,8.38,8.47,796400.0,5.9352,5.9704,5.9,5.9634,796400.0
2005-01-20 09:40:00,8.47,8.5,8.46,8.47,572800.0,5.9634,5.9845,5.9564,5.9634,572800.0
2005-01-20 09:50:00,8.47,8.47,8.4,8.43,591600.0,5.9634,5.9634,5.9141,5.9352,591600.0
2005-01-20 10:00:00,8.43,8.44,8.38,8.4,700000.0,5.9352,5.9423,5.9,5.9141,700000.0
2005-01-20 10:10:00,8.4,8.48,8.39,8.47,592000.0,5.9141,5.9704,5.9071,5.9634,592000.0
2005-01-20 10:20:00,8.47,8.48,8.42,8.44,433600.0,5.9634,5.9704,5.9282,5.9423,433600.0
2005-01-20 10:30:00,8.44,8.44,8.41,8.44,843200.0,5.9423,5.9423,5.9212,5.9423,843200.0
2005-01-20 10:40:00,8.43,8.44,8.42,8.43,357200.0,5.9352,5.9423,5.9282,5.9352,357200.0
2005-01-20 10:50:00,8.43,8.44,8.43,8.44,372400.0,5.9352,5.9423,5.9352,5.9423,372400.0
2005-01-20 11:00:00,8.44,8.45,8.43,8.45,494000.0,5.9423,5.9493,5.9352,5.9493,494000.0
2005-01-20 11:10:00,8.44,8.47,8.44,8.47,318000.0,5.9423,5.9634,5.9423,5.9634,318000.0
2005-01-20 11:20:00,8.47,8.47,8.44,8.46,184400.0,5.9634,5.9634,5.9423,5.9564,184400.0
2005-01-20 11:30:00,8.46,8.49,8.46,8.49,207200.0,5.9564,5.9775,5.9564,5.9775,207200.0
2005-01-20 11:40:00,8.49,8.52,8.49,8.5,281200.0,5.9775,5.9986,5.9775,5.9845,281200.0
2005-01-20 11:50:00,8.5,8.5,8.46,8.47,206000.0,5.9845,5.9845,5.9564,5.9634,206000.0
2005-01-20 12:00:00,8.47,8.47,8.45,8.46,177600.0,5.9634,5.9634,5.9493,5.9564,177600.0
2005-01-20 12:10:00,8.46,8.49,8.45,8.48,151600.0,5.9564,5.9775,5.9493,5.9704,151600.0
2005-01-20 12:20:00,8.48,8.48,8.46,8.46,220400.0,5.9704,5.9704,5.9564,5.9564,220400.0
2005-01-20 12:30:00,8.46,8.47,8.45,8.45,104000.0,5.9564,5.9634,5.9493,5.9493,104000.0
2005-01-20 12:40:00,8.45,8.46,8.44,8.45,131200.0,5.9493,5.9564,5.9423,5.9493,131200.0
2005-01-20 12:50:00,8.45,8.45,8.44,8.44,230000.0,5.9493,5.9493,5.9423,5.9423,230000.0
2005-01-20 13:00:00,8.44,8.46,8.44,8.45,211200.0,5.9423,5.9564,5.9423,5.9493,211200.0
2005-01-20 13:10:00,8.45,8.46,8.39,8.39,546800.0,5.9493,5.9564,5.9071,5.9071,546800.0
2005-01-20 13:20:00,8.39,8.39,8.37,8.39,494800.0,5.9071,5.9071,5.893,5.9071,494800.0
2005-01-20 13:30:00,8.39,8.42,8.38,8.41,130800.0,5.9071,5.9282,5.9,5.9212,130800.0
2005-01-20 13:40:00,8.41,8.42,8.4,8.4,133600.0,5.9212,5.9282,5.9141,5.9141,133600.0
2005-01-20 13:50:00,8.4,8.42,8.4,8.42,104400.0,5.9141,5.9282,5.9141,5.9282,104400.0
2005-01-20 14:00:00,8.42,8.46,8.42,8.44,260400.0,5.9282,5.9564,5.9282,5.9423,260400.0
2005-01-20 14:10:00,8.44,8.48,8.44,8.47,199200.0,5.9423,5.9704,5.9423,5.9634,199200.0
2005-01-20 14:20:00,8.47,8.47,8.43,8.44,392400.0,5.9634,5.9634,5.9352,5.9423,392400.0
2005-01-20 14:30:00,8.44,8.45,8.43,8.44,426400.0,5.9423,5.9493,5.9352,5.9423,426400.0
2005-01-20 14:40:00,8.44,8.47,8.44,8.46,178000.0,5.9423,5.9634,5.9423,5.9564,178000.0
2005-01-20 14:50:00,8.46,8.46,8.45,8.45,269600.0,5.9564,5.9564,5.9493,5.9493,269600.0
2005-01-20 15:00:00,8.45,8.46,8.43,8.44,328800.0,5.9493,5.9564,5.9352,5.9423,328800.0
2005-01-20 15:10:00,8.44,8.44,8.42,8.42,253200.0,5.9423,5.9423,5.9282,5.9282,253200.0
2005-01-20 15:20:00,8.42,8.46,8.42,8.45,767200.0,5.9282,5.9564,5.9282,5.9493,767200.0
2005-01-20 15:30:00,8.45,8.45,8.33,8.41,598800.0,5.9493,5.9493,5.8648,5.9212,598800.0
2005-01-20 15:40:00,8.41,8.41,8.37,8.37,404400.0,5.9212,5.9212,5.893,5.893,404400.0
2005-01-20 15:50:00,8.37,8.38,8.35,8.36,937600.0,5.893,5.9,5.8789,5.886,937600.0
2005-01-21 09:30:00,8.41,8.53,8.38,8.49,2701200.0,5.9212,6.0056,5.9,5.9775,2701200.0
2005-01-21 09:40:00,8.49,8.53,8.43,8.47,624400.0,5.9775,6.0056,5.9352,5.9634,624400.0
2005-01-21 09:50:00,8.47,8.49,8.45,8.47,515200.0,5.9634,5.9775,5.9493,5.9634,515200.0
2005-01-21 10:00:00,8.47,8.47,8.43,8.44,602000.0,5.9634,5.9634,5.9352,5.9423,602000.0
2005-01-21 10:10:00,8.44,8.45,8.38,8.39,405200.0,5.9423,5.9493,5.9,5.9071,405200.0
2005-01-21 10:20:00,8.39,8.47,8.38,8.44,351200.0,5.9071,5.9634,5.9,5.9423,351200.0
2005-01-21 10:30:00,8.44,8.44,8.38,8.39,221200.0,5.9423,5.9423,5.9,5.9071,221200.0
2005-01-21 10:40:00,8.39,8.44,8.38,8.44,428800.0,5.9071,5.9423,5.9,5.9423,428800.0
2005-01-21 10:50:00,8.43,8.44,8.39,8.42,203600.0,5.9352,5.9423,5.9071,5.9282,203600.0
2005-01-21 11:00:00,8.42,8.42,8.39,8.4,200400.0,5.9282,5.9282,5.9071,5.9141,200400.0
2005-01-21 11:10:00,8.4,8.41,8.38,8.38,398800.0,5.9141,5.9212,5.9,5.9,398800.0
2005-01-21 11:20:00,8.38,8.4,8.37,8.37,415200.0,5.9,5.9141,5.893,5.893,415200.0
2005-01-21 11:30:00,8.38,8.39,8.35,8.36,543200.0,5.9,5.9071,5.8789,5.886,543200.0
2005-01-21 11:40:00,8.37,8.38,8.36,8.37,233200.0,5.893,5.9,5.886,5.893,233200.0
2005-01-21 11:50:00,8.37,8.37,8.35,8.35,342000.0,5.893,5.893,5.8789,5.8789,342000.0
2005-01-21 12:00:00,8.35,8.36,8.32,8.33,354400.0,5.8789,5.886,5.8578,5.8648,354400.0
2005-01-21 12:10:00,8.33,8.34,8.33,8.33,304000.0,5.8648,5.8719,5.8648,5.8648,304000.0
2005-01-21 12:20:00,8.33,8.33,8.31,8.31,404800.0,5.8648,5.8648,5.8507,5.8507,404800.0
2005-01-21 12:30:00,8.31,8.32,8.3,8.3,449200.0,5.8507,5.8578,5.8437,5.8437,449200.0
2005-01-21 12:40:00,8.3,8.31,8.29,8.29,168400.0,5.8437,5.8507,5.8367,5.8367,168400.0
2005-01-21 12:50:00,8.29,8.3,8.28,8.3,138000.0,5.8367,5.8437,5.8296,5.8437,138000.0
2005-01-21 13:00:00,8.31,8.32,8.29,8.31,122000.0,5.8507,5.8578,5.8367,5.8507,122000.0
2005-01-21 13:10:00,8.31,8.35,8.31,8.33,146800.0,5.8507,5.8789,5.8507,5.8648,146800.0
2005-01-21 13:20:00,8.33,8.33,8.3,8.31,174400.0,5.8648,5.8648,5.8437,5.8507,174400.0
2005-01-21 13:30:00,8.31,8.31,8.27,8.28,231200.0,5.8507,5.8507,5.8226,5.8296,231200.0
2005-01-21 13:40:00,8.28,8.29,8.25,8.25,382800.0,5.8296,5.8367,5.8085,5.8085,382800.0
2005-01-21 13:50:00,8.25,8.25,8.21,8.24,274000.0,5.8085,5.8085,5.7803,5.8015,274000.0
2005-01-21 14:00:00,8.24,8.27,8.24,8.27,169600.0,5.8015,5.8226,5.8015,5.8226,169600.0
2005-01-21 14:10:00,8.27,8.27,8.22,8.23,202000.0,5.8226,5.8226,5.7874,5.7944,202000.0
2005-01-21 14:20:00,8.24,8.29,8.24,8.27,122400.0,5.8015,5.8367,5.8015,5.8226,122400.0
2005-01-21 14:30:00,8.28,8.3,8.28,8.28,187600.0,5.8296,5.8437,5.8296,5.8296,187600.0
2005-01-21 14:40:00,8.29,8.29,8.24,8.24,152800.0,5.8367,5.8367,5.8015,5.8015,152800.0
2005-01-21 14:50:00,8.24,8.25,8.21,8.22,401200.0,5.8015,5.8085,5.7803,5.7874,401200.0
2005-01-21 15:00:00,8.22,8.23,8.21,8.22,222800.0,5.7874,5.7944,5.7803,5.7874,222800.0
2005-01-21 15:10:00,8.22,8.23,8.2,8.23,229600.0,5.7874,5.7944,5.7733,5.7944,229600.0
2005-01-21 15:20:00,8.23,8.28,8.23,8.27,291600.0,5.7944,5.8296,5.7944,5.8226,291600.0
2005-01-21 15:30:00,8.28,8.28,8.24,8.25,207600.0,5.8296,5.8296,5.8015,5.8085,207600.0
2005-01-21 15:40:00,8.25,8.25,8.2,8.21,478800.0,5.8085,5.8085,5.7733,5.7803,478800.0
2005-01-21 15:50:00,8.21,8.23,8.21,8.22,618800.0,5.7803,5.7944,5.7803,5.7874,618800.0
2005-01-24 09:30:00,8.41,8.5,8.33,8.46,1191200.0,5.9212,5.9845,5.8648,5.9564,1191200.0
2005-01-24 09:40:00,8.46,8.47,8.4,8.4,478400.0,5.9564,5.9634,5.9141,5.9141,478400.0
2005-01-24 09:50:00,8.4,8.4,8.33,8.33,505600.0,5.9141,5.9141,5.8648,5.8648,505600.0
2005-01-24 10:00:00,8.33,8.34,8.31,8.33,527600.0,5.8648,5.8719,5.8507,5.8648,527600.0
2005-01-24 10:10:00,8.33,8.36,8.31,8.34,422400.0,5.8648,5.886,5.8507,5.8719,422400.0
2005-01-24 10:20:00,8.34,8.38,8.33,8.33,304000.0,5.8719,5.9,5.8648,5.8648,304000.0
2005-01-24 10:30:00,8.33,8.37,8.32,8.34,494800.0,5.8648,5.893,5.8578,5.8719,494800.0
2005-01-24 10:40:00,8.34,8.37,8.34,8.36,313200.0,5.8719,5.893,5.8719,5.886,313200.0
2005-01-24 10:50:00,8.36,8.37,8.31,8.33,494000.0,5.886,5.893,5.8507,5.8648,494000.0
2005-01-24 11:00:00,8.33,8.34,8.28,8.29,466400.0,5.8648,5.8719,5.8296,5.8367,466400.0
2005-01-24 11:10:00,8.29,8.29,8.27,8.27,433200.0,5.8367,5.8367,5.8226,5.8226,433200.0
2005-01-24 11:20:00,8.27,8.28,8.24,8.24,522400.0,5.8226,5.8296,5.8015,5.8015,522400.0
2005-01-24 11:30:00,8.24,8.26,8.24,8.25,536800.0,5.8015,5.8155,5.8015,5.8085,536800.0
2005-01-24 11:40:00,8.26,8.26,8.13,8.19,1501600.0,5.8155,5.8155,5.724,5.7663,1501600.0
2005-01-24 11:50:00,8.19,8.2,8.13,8.17,1477600.0,5.7663,5.7733,5.724,5.7522,1477600.0
2005-01-24 12:00:00,8.18,8.21,8.17,8.18,975600.0,5.7592,5.7803,5.7522,5.7592,975600.0
2005-01-24 12:10:00,8.18,8.19,8.14,8.17,357200.0,5.7592,5.7663,5.7311,5.7522,357200.0
2005-01-24 12:20:00,8.17,8.17,8.14,8.15,262000.0,5.7522,5.7522,5.7311,5.7381,262000.0
2005-01-24 12:30:00,8.14,8.15,8.11,8.13,530400.0,5.7311,5.7381,5.7099,5.724,530400.0
2005-01-24 12:40:00,8.14,8.18,8.13,8.17,328800.0,5.7311,5.7592,5.724,5.7522,328800.0
2005-01-24 12:50:00,8.17,8.18,8.13,8.14,345200.0,5.7522,5.7592,5.724,5.7311,345200.0
2005-01-24 13:00:00,8.14,8.17,8.14,8.16,296000.0,5.7311,5.7522,5.7311,5.7451,296000.0
2005-01-24 13:10:00,8.16,8.19,8.16,8.19,123600.0,5.7451,5.7663,5.7451,5.7663,123600.0
2005-01-24 13:20:00,8.19,8.22,8.19,8.2,240000.0,5.7663,5.7874,5.7663,5.7733,240000.0
2005-01-24 13:30:00,8.21,8.21,8.18,8.19,192400.0,5.7803,5.7803,5.7592,5.7663,192400.0
2005-01-24 13:40:00,8.19,8.2,8.15,8.16,173600.0,5.7663,5.7733,5.7381,5.7451,173600.0
2005-01-24 13:50:00,8.15,8.17,8.13,8.13,290000.0,5.7381,5.7522,5.724,5.724,290000.0
2005-01-24 14:00:00,8.14,8.17,8.13,8.15,328800.0,5.7311,5.7522,5.724,5.7381,328800.0
2005-01-24 14:10:00,8.15,8.15,8.13,8.13,352000.0,5.7381,5.7381,5.724,5.724,352000.0
2005-01-24 14:20:00,8.13,8.14,8.09,8.09,406000.0,5.724,5.7311,5.6959,5.6959,406000.0
2005-01-24 14:30:00,8.09,8.13,8.06,8.06,472400.0,5.6959,5.724,5.6747,5.6747,472400.0
2005-01-24 14:40:00,8.07,8.11,8.07,8.1,697600.0,5.6818,5.7099,5.6818,5.7029,697600.0
2005-01-24 14:50:00,8.11,8.11,8.01,8.02,476000.0,5.7099,5.7099,5.6395,5.6466,476000.0
2005-01-24 15:00:00,8.03,8.1,8.02,8.08,702800.0,5.6536,5.7029,5.6466,5.6888,702800.0
2005-01-24 15:10:00,8.08,8.09,8.06,8.08,384000.0,5.6888,5.6959,5.6747,5.6888,384000.0
2005-01-24 15:20:00,8.08,8.12,8.08,8.12,244000.0,5.6888,5.717,5.6888,5.717,244000.0
2005-01-24 15:30:00,8.12,8.13,8.08,8.09,342800.0,5.717,5.724,5.6888,5.6959,342800.0
2005-01-24 15:40:00,8.09,8.1,8.03,8.07,785600.0,5.6959,5.7029,5.6536,5.6818,785600.0
2005-01-24 15:50:00,8.07,8.08,8.03,8.06,1212000.0,5.6818,5.6888,5.6536,5.6747,1212000.0
2005-01-25 09:30:00,8.09,8.14,7.84,8.03,2042800.0,5.6959,5.7311,5.5198,5.6536,2042800.0
2005-01-25 09:40:00,8.04,8.22,8.02,8.13,1469200.0,5.6607,5.7874,5.6466,5.724,1469200.0
2005-01-25 09:50:00,8.13,8.15,8.08,8.09,618000.0,5.724,5.7381,5.6888,5.6959,618000.0
2005-01-25 10:00:00,8.09,8.13,8.06,8.12,635600.0,5.6959,5.724,5.6747,5.717,635600.0
2005-01-25 10:10:00,8.12,8.12,8.09,8.1,369200.0,5.717,5.717,5.6959,5.7029,369200.0
2005-01-25 10:20:00,8.1,8.11,8.09,8.1,315600.0,5.7029,5.7099,5.6959,5.7029,315600.0
2005-01-25 10:30:00,8.1,8.11,8.09,8.1,933200.0,5.7029,5.7099,5.6959,5.7029,933200.0
2005-01-25 10:40:00,8.1,8.1,8.02,8.03,472000.0,5.7029,5.7029,5.6466,5.6536,472000.0
2005-01-25 10:50:00,8.03,8.05,8.01,8.05,466800.0,5.6536,5.6677,5.6395,5.6677,466800.0
2005-01-25 11:00:00,8.05,8.06,8.03,8.04,280000.0,5.6677,5.6747,5.6536,5.6607,280000.0
2005-01-25 11:10:00,8.04,8.04,8.0,8.02,368800.0,5.6607,5.6607,5.6325,5.6466,368800.0
2005-01-25 11:20:00,8.02,8.02,7.97,7.98,380000.0,5.6466,5.6466,5.6114,5.6184,380000.0
2005-01-25 11:30:00,7.98,8.01,7.95,7.96,364800.0,5.6184,5.6395,5.5973,5.6043,364800.0
2005-01-25 11:40:00,7.96,7.97,7.94,7.96,472400.0,5.6043,5.6114,5.5902,5.6043,472400.0
2005-01-25 11:50:00,7.96,7.97,7.94,7.97,663600.0,5.6043,5.6114,5.5902,5.6114,663600.0
2005-01-25 12:00:00,7.97,7.97,7.95,7.97,285200.0,5.6114,5.6114,5.5973,5.6114,285200.0
2005-01-25 12:10:00,7.97,7.98,7.96,7.97,328800.0,5.6114,5.6184,5.6043,5.6114,328800.0
2005-01-25 12:20:00,7.97,8.02,7.97,8.01,442000.0,5.6114,5.6466,5.6114,5.6395,442000.0
2005-01-25 12:30:00,8.01,8.01,7.96,7.96,652400.0,5.6395,5.6395,5.6043,5.6043,652400.0
2005-01-25 12:40:00,7.97,7.98,7.96,7.97,415600.0,5.6114,5.6184,5.6043,5.6114,415600.0
2005-01-25 12:50:00,7.98,8.0,7.97,7.97,358800.0,5.6184,5.6325,5.6114,5.6114,358800.0
2005-01-25 13:00:00,7.98,7.99,7.95,7.98,481600.0,5.6184,5.6254,5.5973,5.6184,481600.0
2005-01-25 13:10:00,7.97,7.98,7.96,7.98,282400.0,5.6114,5.6184,5.6043,5.6184,282400.0
2005-01-25 13:20:00,7.98,8.0,7.97,8.0,241600.0,5.6184,5.6325,5.6114,5.6325,241600.0
2005-01-25 13:30:00,7.99,8.01,7.97,7.99,567600.0,5.6254,5.6395,5.6114,5.6254,567600.0
2005-01-25 13:40:00,7.99,8.0,7.97,7.98,459600.0,5.6254,5.6325,5.6114,5.6184,459600.0
2005-01-25 13:50:00,7.98,8.0,7.98,7.99,340800.0,5.6184,5.6325,5.6184,5.6254,340800.0
2005-01-25 14:00:00,7.99,8.03,7.99,8.02,303600.0,5.6254,5.6536,5.6254,5.6466,303600.0
2005-01-25 14:10:00,8.02,8.03,8.01,8.02,760000.0,5.6466,5.6536,5.6395,5.6466,760000.0
2005-01-25 14:20:00,8.02,8.04,8.01,8.03,300000.0,5.6466,5.6607,5.6395,5.6536,300000.0
2005-01-25 14:30:00,8.03,8.05,8.02,8.05,468800.0,5.6536,5.6677,5.6466,5.6677,468800.0
2005-01-25 14:40:00,8.05,8.06,8.03,8.05,463600.0,5.6677,5.6747,5.6536,5.6677,463600.0
2005-01-25 14:50:00,8.04,8.05,8.03,8.05,321200.0,5.6607,5.6677,5.6536,5.6677,321200.0
2005-01-25 15:00:00,8.05,8.08,8.03,8.06,502400.0,5.6677,5.6888,5.6536,5.6747,502400.0
2005-01-25 15:10:00,8.07,8.08,8.02,8.03,399600.0,5.6818,5.6888,5.6466,5.6536,399600.0
2005-01-25 15:20:00,8.04,8.04,8.02,8.02,250400.0,5.6607,5.6607,5.6466,5.6466,250400.0
2005-01-25 15:30:00,8.03,8.04,8.01,8.02,244000.0,5.6536,5.6607,5.6395,5.6466,244000.0
2005-01-25 15:40:00,8.02,8.05,8.0,8.04,479200.0,5.6466,5.6677,5.6325,5.6607,479200.0
2005-01-25 15:50:00,8.04,8.06,8.01,8.01,896800.0,5.6607,5.6747,5.6395,5.6395,896800.0
2005-01-26 09:30:00,8.04,8.11,8.0,8.06,774000.0,5.6607,5.7099,5.6325,5.6747,774000.0
2005-01-26 09:40:00,8.08,8.1,8.05,8.09,610000.0,5.6888,5.7029,5.6677,5.6959,610000.0
2005-01-26 09:50:00,8.09,8.13,8.09,8.11,462400.0,5.6959,5.724,5.6959,5.7099,462400.0
2005-01-26 10:00:00,8.11,8.15,8.1,8.13,607200.0,5.7099,5.7381,5.7029,5.724,607200.0
2005-01-26 10:10:00,8.13,8.13,8.1,8.1,446400.0,5.724,5.724,5.7029,5.7029,446400.0
2005-01-26 10:20:00,8.1,8.14,8.1,8.14,318400.0,5.7029,5.7311,5.7029,5.7311,318400.0
2005-01-26 10:30:00,8.12,8.2,8.1,8.19,628800.0,5.717,5.7733,5.7029,5.7663,628800.0
2005-01-26 10:40:00,8.19,8.24,8.18,8.22,673600.0,5.7663,5.8015,5.7592,5.7874,673600.0
2005-01-26 10:50:00,8.22,8.24,8.18,8.18,372000.0,5.7874,5.8015,5.7592,5.7592,372000.0
2005-01-26 11:00:00,8.19,8.22,8.16,8.18,268800.0,5.7663,5.7874,5.7451,5.7592,268800.0
2005-01-26 11:10:00,8.18,8.19,8.15,8.16,292800.0,5.7592,5.7663,5.7381,5.7451,292800.0
2005-01-26 11:20:00,8.16,8.18,8.14,8.17,350800.0,5.7451,5.7592,5.7311,5.7522,350800.0
2005-01-26 11:30:00,8.17,8.24,8.17,8.24,274800.0,5.7522,5.8015,5.7522,5.8015,274800.0
2005-01-26 11:40:00,8.24,8.24,8.2,8.22,355200.0,5.8015,5.8015,5.7733,5.7874,355200.0
2005-01-26 11:50:00,8.22,8.25,8.2,8.23,256400.0,5.7874,5.8085,5.7733,5.7944,256400.0
2005-01-26 12:00:00,8.23,8.26,8.23,8.26,268000.0,5.7944,5.8155,5.7944,5.8155,268000.0
2005-01-26 12:10:00,8.26,8.26,8.24,8.25,151600.0,5.8155,5.8155,5.8015,5.8085,151600.0
2005-01-26 12:20:00,8.25,8.25,8.18,8.18,176000.0,5.8085,5.8085,5.7592,5.7592,176000.0
2005-01-26 12:30:00,8.18,8.19,8.17,8.18,246000.0,5.7592,5.7663,5.7522,5.7592,246000.0
2005-01-26 12:40:00,8.18,8.2,8.15,8.15,156400.0,5.7592,5.7733,5.7381,5.7381,156400.0
2005-01-26 12:50:00,8.15,8.16,8.14,8.16,162000.0,5.7381,5.7451,5.7311,5.7451,162000.0
2005-01-26 13:00:00,8.16,8.18,8.15,8.17,92400.0,5.7451,5.7592,5.7381,5.7522,92400.0
2005-01-26 13:10:00,8.16,8.21,8.15,8.19,285200.0,5.7451,5.7803,5.7381,5.7663,285200.0
2005-01-26 13:20:00,8.19,8.21,8.19,8.2,177600.0,5.7663,5.7803,5.7663,5.7733,177600.0
2005-01-26 13:30:00,8.2,8.22,8.19,8.22,255600.0,5.7733,5.7874,5.7663,5.7874,255600.0
2005-01-26 13:40:00,8.22,8.24,8.2,8.24,350400.0,5.7874,5.8015,5.7733,5.8015,350400.0
2005-01-26 13:50:00,8.24,8.26,8.21,8.22,271200.0,5.8015,5.8155,5.7803,5.7874,271200.0
2005-01-26 14:00:00,8.22,8.22,8.21,8.22,208800.0,5.7874,5.7874,5.7803,5.7874,208800.0
2005-01-26 14:10:00,8.22,8.23,8.22,8.23,120800.0,5.7874,5.7944,5.7874,5.7944,120800.0
2005-01-26 14:20:00,8.23,8.26,8.23,8.25,140000.0,5.7944,5.8155,5.7944,5.8085,140000.0
2005-01-26 14:30:00,8.24,8.25,8.23,8.24,216400.0,5.8015,5.8085,5.7944,5.8015,216400.0
2005-01-26 14:40:00,8.24,8.24,8.22,8.24,283600.0,5.8015,5.8015,5.7874,5.8015,283600.0
2005-01-26 14:50:00,8.24,8.24,8.23,8.24,126800.0,5.8015,5.8015,5.7944,5.8015,126800.0
2005-01-26 15:00:00,8.24,8.27,8.24,8.25,264400.0,5.8015,5.8226,5.8015,5.8085,264400.0
2005-01-26 15:10:00,8.25,8.25,8.24,8.24,280800.0,5.8085,5.8085,5.8015,5.8015,280800.0
2005-01-26 15:20:00,8.24,8.3,8.24,8.29,580000.0,5.8015,5.8437,5.8015,5.8367,580000.0
2005-01-26 15:30:00,8.29,8.31,8.29,8.3,679200.0,5.8367,5.8507,5.8367,5.8437,679200.0
2005-01-26 15:40:00,8.3,8.31,8.29,8.31,740000.0,5.8437,5.8507,5.8367,5.8507,740000.0
2005-01-26 15:50:00,8.31,8.32,8.27,8.29,711600.0,5.8507,5.8578,5.8226,5.8367,711600.0
2005-01-27 09:30:00,8.24,8.24,8.04,8.05,886000.0,5.8015,5.8015,5.6607,5.6677,886000.0
2005-01-27 09:40:00,8.05,8.15,8.05,8.12,731200.0,5.6677,5.7381,5.6677,5.717,731200.0
2005-01-27 09:50:00,8.12,8.19,8.11,8.19,573200.0,5.717,5.7663,5.7099,5.7663,573200.0
2005-01-27 10:00:00,8.19,8.2,8.15,8.16,542800.0,5.7663,5.7733,5.7381,5.7451,542800.0
2005-01-27 10:10:00,8.16,8.17,8.12,8.17,396000.0,5.7451,5.7522,5.717,5.7522,396000.0
2005-01-27 10:20:00,8.13,8.19,8.13,8.19,306400.0,5.724,5.7663,5.724,5.7663,306400.0
2005-01-27 10:30:00,8.19,8.19,8.15,8.15,319200.0,5.7663,5.7663,5.7381,5.7381,319200.0
2005-01-27 10:40:00,8.15,8.17,8.13,8.15,1156400.0,5.7381,5.7522,5.724,5.7381,1156400.0
2005-01-27 10:50:00,8.15,8.24,8.15,8.24,626800.0,5.7381,5.8015,5.7381,5.8015,626800.0
2005-01-27 11:00:00,8.24,8.35,8.24,8.34,843200.0,5.8015,5.8789,5.8015,5.8719,843200.0
2005-01-27 11:10:00,8.33,8.35,8.29,8.3,504800.0,5.8648,5.8789,5.8367,5.8437,504800.0
2005-01-27 11:20:00,8.3,8.33,8.29,8.32,393600.0,5.8437,5.8648,5.8367,5.8578,393600.0
2005-01-27 11:30:00,8.32,8.33,8.3,8.33,271200.0,5.8578,5.8648,5.8437,5.8648,271200.0
2005-01-27 11:40:00,8.33,8.35,8.33,8.34,289200.0,5.8648,5.8789,5.8648,5.8719,289200.0
2005-01-27 11:50:00,8.34,8.36,8.34,8.35,309600.0,5.8719,5.886,5.8719,5.8789,309600.0
2005-01-27 12:00:00,8.35,8.35,8.3,8.3,269600.0,5.8789,5.8789,5.8437,5.8437,269600.0
2005-01-27 12:10:00,8.31,8.31,8.3,8.31,130400.0,5.8507,5.8507,5.8437,5.8507,130400.0
2005-01-27 12:20:00,8.31,8.31,8.3,8.3,192800.0,5.8507,5.8507,5.8437,5.8437,192800.0
2005-01-27 12:30:00,8.31,8.33,8.3,8.33,154800.0,5.8507,5.8648,5.8437,5.8648,154800.0
2005-01-27 12:40:00,8.33,8.36,8.31,8.36,201200.0,5.8648,5.886,5.8507,5.886,201200.0
2005-01-27 12:50:00,8.37,8.37,8.17,8.34,300400.0,5.893,5.893,5.7522,5.8719,300400.0
2005-01-27 13:00:00,8.34,8.35,8.31,8.32,236800.0,5.8719,5.8789,5.8507,5.8578,236800.0
2005-01-27 13:10:00,8.32,8.32,8.31,8.31,193600.0,5.8578,5.8578,5.8507,5.8507,193600.0
2005-01-27 13:20:00,8.31,8.31,8.3,8.3,199600.0,5.8507,5.8507,5.8437,5.8437,199600.0
2005-01-27 13:30:00,8.3,8.31,8.29,8.31,315600.0,5.8437,5.8507,5.8367,5.8507,315600.0
2005-01-27 13:40:00,8.31,8.32,8.26,8.27,371600.0,5.8507,5.8578,5.8155,5.8226,371600.0
2005-01-27 13:50:00,8.28,8.31,8.26,8.28,215200.0,5.8296,5.8507,5.8155,5.8296,215200.0
2005-01-27 14:00:00,8.28,8.29,8.25,8.26,183600.0,5.8296,5.8367,5.8085,5.8155,183600.0
2005-01-27 14:10:00,8.26,8.29,8.25,8.27,190800.0,5.8155,5.8367,5.8085,5.8226,190800.0
2005-01-27 14:20:00,8.27,8.3,8.27,8.28,204000.0,5.8226,5.8437,5.8226,5.8296,204000.0
2005-01-27 14:30:00,8.28,8.3,8.25,8.25,306800.0,5.8296,5.8437,5.8085,5.8085,306800.0
2005-01-27 14:40:00,8.27,8.27,8.21,8.23,354400.0,5.8226,5.8226,5.7803,5.7944,354400.0
2005-01-27 14:50:00,8.23,8.24,8.21,8.24,298400.0,5.7944,5.8015,5.7803,5.8015,298400.0
2005-01-27 15:00:00,8.24,8.24,8.2,8.21,383200.0,5.8015,5.8015,5.7733,5.7803,383200.0
2005-01-27 15:10:00,8.21,8.24,8.2,8.22,437200.0,5.7803,5.8015,5.7733,5.7874,437200.0
2005-01-27 15:20:00,8.22,8.24,8.22,8.24,303200.0,5.7874,5.8015,5.7874,5.8015,303200.0
2005-01-27 15:30:00,8.24,8.26,8.23,8.25,308800.0,5.8015,5.8155,5.7944,5.8085,308800.0
2005-01-27 15:40:00,8.25,8.27,8.23,8.23,346800.0,5.8085,5.8226,5.7944,5.7944,346800.0
2005-01-27 15:50:00,8.23,8.23,8.15,8.15,2270800.0,5.7944,5.7944,5.7381,5.7381,2270800.0
2005-01-28 09:30:00,8.38,8.4,8.28,8.34,1341200.0,5.9,5.9141,5.8296,5.8719,1341200.0
2005-01-28 09:40:00,8.34,8.38,8.28,8.32,1445200.0,5.8719,5.9,5.8296,5.8578,1445200.0
2005-01-28 09:50:00,8.32,8.37,8.31,8.33,1294800.0,5.8578,5.893,5.8507,5.8648,1294800.0
2005-01-28 10:00:00,8.33,8.37,8.21,8.23,1173600.0,5.8648,5.893,5.7803,5.7944,1173600.0
2005-01-28 10:10:00,8.23,8.28,8.2,8.27,1065600.0,5.7944,5.8296,5.7733,5.8226,1065600.0
2005-01-28 10:20:00,8.27,8.36,8.26,8.33,1622000.0,5.8226,5.886,5.8155,5.8648,1622000.0
2005-01-28 10:30:00,8.33,8.36,8.3,8.36,758000.0,5.8648,5.886,5.8437,5.886,758000.0
2005-01-28 10:40:00,8.36,8.4,8.35,8.38,823600.0,5.886,5.9141,5.8789,5.9,823600.0
2005-01-28 10:50:00,8.38,8.4,8.31,8.31,1054000.0,5.9,5.9141,5.8507,5.8507,1054000.0
2005-01-28 11:00:00,8.32,8.32,8.21,8.23,1255600.0,5.8578,5.8578,5.7803,5.7944,1255600.0
2005-01-28 11:10:00,8.23,8.28,8.2,8.22,1210800.0,5.7944,5.8296,5.7733,5.7874,1210800.0
2005-01-28 11:20:00,8.22,8.24,8.2,8.21,596800.0,5.7874,5.8015,5.7733,5.7803,596800.0
2005-01-28 11:30:00,8.21,8.38,8.17,8.22,623200.0,5.7803,5.9,5.7522,5.7874,623200.0
2005-01-28 11:40:00,8.22,8.22,8.16,8.19,478400.0,5.7874,5.7874,5.7451,5.7663,478400.0
2005-01-28 11:50:00,8.2,8.24,8.18,8.23,275600.0,5.7733,5.8015,5.7592,5.7944,275600.0
2005-01-28 12:00:00,8.24,8.26,8.21,8.23,322800.0,5.8015,5.8155,5.7803,5.7944,322800.0
2005-01-28 12:10:00,8.22,8.25,8.22,8.24,254000.0,5.7874,5.8085,5.7874,5.8015,254000.0
2005-01-28 12:20:00,8.24,8.24,8.22,8.24,291200.0,5.8015,5.8015,5.7874,5.8015,291200.0
2005-01-28 12:30:00,8.24,8.24,8.19,8.2,335200.0,5.8015,5.8015,5.7663,5.7733,335200.0
2005-01-28 12:40:00,8.2,8.21,8.19,8.21,209600.0,5.7733,5.7803,5.7663,5.7803,209600.0
2005-01-28 12:50:00,8.21,8.21,8.19,8.19,144800.0,5.7803,5.7803,5.7663,5.7663,144800.0
2005-01-28 13:00:00,8.2,8.21,8.19,8.2,226000.0,5.7733,5.7803,5.7663,5.7733,226000.0
2005-01-28 13:10:00,8.2,8.23,8.19,8.23,356400.0,5.7733,5.7944,5.7663,5.7944,356400.0
2005-01-28 13:20:00,8.22,8.27,8.21,8.22,686000.0,5.7874,5.8226,5.7803,5.7874,686000.0
2005-01-28 13:30:00,8.21,8.22,8.2,8.21,166400.0,5.7803,5.7874,5.7733,5.7803,166400.0
2005-01-28 13:40:00,8.21,8.22,8.19,8.21,248400.0,5.7803,5.7874,5.7663,5.7803,248400.0
2005-01-28 13:50:00,8.21,8.24,8.2,8.2,362000.0,5.7803,5.8015,5.7733,5.7733,362000.0
2005-01-28 14:00:00,8.2,8.2,8.19,8.19,316800.0,5.7733,5.7733,5.7663,5.7663,316800.0
2005-01-28 14:10:00,8.19,8.19,8.13,8.13,665200.0,5.7663,5.7663,5.724,5.724,665200.0
2005-01-28 14:20:00,8.13,8.16,8.12,8.12,854400.0,5.724,5.7451,5.717,5.717,854400.0
2005-01-28 14:30:00,8.12,8.16,8.12,8.15,601600.0,5.717,5.7451,5.717,5.7381,601600.0
2005-01-28 14:40:00,8.15,8.16,8.13,8.14,494400.0,5.7381,5.7451,5.724,5.7311,494400.0
2005-01-28 14:50:00,8.13,8.14,8.11,8.13,644000.0,5.724,5.7311,5.7099,5.724,644000.0
2005-01-28 15:00:00,8.13,8.14,8.12,8.13,480000.0,5.724,5.7311,5.717,5.724,480000.0
2005-01-28 15:10:00,8.13,8.14,8.09,8.11,671600.0,5.724,5.7311,5.6959,5.7099,671600.0
2005-01-28 15:20:00,8.11,8.11,8.04,8.05,654000.0,5.7099,5.7099,5.6607,5.6677,654000.0
2005-01-28 15:30:00,8.05,8.08,8.03,8.06,987600.0,5.6677,5.6888,5.6536,5.6747,987600.0
2005-01-28 15:40:00,8.06,8.15,8.04,8.14,1445200.0,5.6747,5.7381,5.6607,5.7311,1445200.0
2005-01-28 15:50:00,8.14,8.2,8.13,8.13,1316400.0,5.7311,5.7733,5.724,5.724,1316400.0
2005-01-31 09:30:00,8.25,8.34,8.24,8.33,1261200.0,5.8085,5.8719,5.8015,5.8648,1261200.0
2005-01-31 09:40:00,8.33,8.33,8.2,8.27,663200.0,5.8648,5.8648,5.7733,5.8226,663200.0
2005-01-31 09:50:00,8.27,8.32,8.27,8.3,597200.0,5.8226,5.8578,5.8226,5.8437,597200.0
2005-01-31 10:00:00,8.3,8.3,8.26,8.26,434000.0,5.8437,5.8437,5.8155,5.8155,434000.0
2005-01-31 10:10:00,8.26,8.28,8.26,8.26,236400.0,5.8155,5.8296,5.8155,5.8155,236400.0
2005-01-31 10:20:00,8.26,8.27,8.23,8.24,512400.0,5.8155,5.8226,5.7944,5.8015,512400.0
2005-01-31 10:30:00,8.24,8.26,8.24,8.25,332000.0,5.8015,5.8155,5.8015,5.8085,332000.0
2005-01-31 10:40:00,8.25,8.25,8.24,8.24,342000.0,5.8085,5.8085,5.8015,5.8015,342000.0
2005-01-31 10:50:00,8.24,8.25,8.24,8.24,288400.0,5.8015,5.8085,5.8015,5.8015,288400.0
2005-01-31 11:00:00,8.24,8.25,8.22,8.24,344800.0,5.8015,5.8085,5.7874,5.8015,344800.0
2005-01-31 11:10:00,8.24,8.26,8.24,8.26,1629200.0,5.8015,5.8155,5.8015,5.8155,1629200.0
2005-01-31 11:20:00,8.26,8.26,8.24,8.25,304400.0,5.8155,5.8155,5.8015,5.8085,304400.0
2005-01-31 11:30:00,8.26,8.27,8.24,8.26,224800.0,5.8155,5.8226,5.8015,5.8155,224800.0
2005-01-31 11:40:00,8.26,8.27,8.25,8.26,289200.0,5.8155,5.8226,5.8085,5.8155,289200.0
2005-01-31 11:50:00,8.26,8.28,8.26,8.26,109200.0,5.8155,5.8296,5.8155,5.8155,109200.0
2005-01-31 12:00:00,8.27,8.27,8.24,8.25,221200.0,5.8226,5.8226,5.8015,5.8085,221200.0
2005-01-31 12:10:00,8.25,8.28,8.25,8.27,388400.0,5.8085,5.8296,5.8085,5.8226,388400.0
2005-01-31 12:20:00,8.27,8.31,8.26,8.3,602000.0,5.8226,5.8507,5.8155,5.8437,602000.0
2005-01-31 12:30:00,8.29,8.31,8.26,8.28,292800.0,5.8367,5.8507,5.8155,5.8296,292800.0
2005-01-31 12:40:00,8.28,8.3,8.26,8.26,116400.0,5.8296,5.8437,5.8155,5.8155,116400.0
2005-01-31 12:50:00,8.26,8.29,8.25,8.28,162800.0,5.8155,5.8367,5.8085,5.8296,162800.0
2005-01-31 13:00:00,8.28,8.28,8.25,8.27,163600.0,5.8296,5.8296,5.8085,5.8226,163600.0
2005-01-31 13:10:00,8.27,8.27,8.26,8.26,178000.0,5.8226,5.8226,5.8155,5.8155,178000.0
2005-01-31 13:20:00,8.26,8.26,8.24,8.25,162800.0,5.8155,5.8155,5.8015,5.8085,162800.0
2005-01-31 13:30:00,8.25,8.25,8.23,8.24,81200.0,5.8085,5.8085,5.7944,5.8015,81200.0
2005-01-31 13:40:00,8.24,8.26,8.24,8.24,266400.0,5.8015,5.8155,5.8015,5.8015,266400.0
2005-01-31 13:50:00,8.24,8.24,8.22,8.22,284000.0,5.8015,5.8015,5.7874,5.7874,284000.0
2005-01-31 14:00:00,8.22,8.24,8.22,8.24,103200.0,5.7874,5.8015,5.7874,5.8015,103200.0
2005-01-31 14:10:00,8.24,8.25,8.22,8.22,150400.0,5.8015,5.8085,5.7874,5.7874,150400.0
2005-01-31 14:20:00,8.22,8.25,8.22,8.24,236000.0,5.7874,5.8085,5.7874,5.8015,236000.0
2005-01-31 14:30:00,8.24,8.28,8.24,8.28,202000.0,5.8015,5.8296,5.8015,5.8296,202000.0
2005-01-31 14:40:00,8.28,8.3,8.28,8.29,225200.0,5.8296,5.8437,5.8296,5.8367,225200.0
2005-01-31 14:50:00,8.29,8.3,8.26,8.26,282400.0,5.8367,5.8437,5.8155,5.8155,282400.0
2005-01-31 15:00:00,8.26,8.28,8.25,8.26,260400.0,5.8155,5.8296,5.8085,5.8155,260400.0
2005-01-31 15:10:00,8.26,8.26,8.22,8.22,208000.0,5.8155,5.8155,5.7874,5.7874,208000.0
2005-01-31 15:20:00,8.22,8.26,8.22,8.26,252400.0,5.7874,5.8155,5.7874,5.8155,252400.0
2005-01-31 15:30:00,8.26,8.26,8.25,8.26,228000.0,5.8155,5.8155,5.8085,5.8155,228000.0
2005-01-31 15:40:00,8.25,8.27,8.25,8.26,318400.0,5.8085,5.8226,5.8085,5.8155,318400.0
2005-01-31 15:50:00,8.25,8.29,8.25,8.28,644800.0,5.8085,5.8367,5.8085,5.8296,644800.0
2005-02-01 09:30:00,8.22,8.26,8.09,8.18,954000.0,5.7874,5.8155,5.6959,5.7592,954000.0
2005-02-01 09:40:00,8.18,8.2,8.14,8.18,356800.0,5.7592,5.7733,5.7311,5.7592,356800.0
2005-02-01 09:50:00,8.18,8.21,8.18,8.19,318800.0,5.7592,5.7803,5.7592,5.7663,318800.0
2005-02-01 10:00:00,8.18,8.19,8.11,8.12,460000.0,5.7592,5.7663,5.7099,5.717,460000.0
2005-02-01 10:10:00,8.11,8.17,8.11,8.17,517200.0,5.7099,5.7522,5.7099,5.7522,517200.0
2005-02-01 10:20:00,8.17,8.18,8.17,8.18,309600.0,5.7522,5.7592,5.7522,5.7592,309600.0
2005-02-01 10:30:00,8.18,8.2,8.18,8.2,516000.0,5.7592,5.7733,5.7592,5.7733,516000.0
2005-02-01 10:40:00,8.2,8.21,8.19,8.2,471200.0,5.7733,5.7803,5.7663,5.7733,471200.0
2005-02-01 10:50:00,8.2,8.2,8.19,8.19,236800.0,5.7733,5.7733,5.7663,5.7663,236800.0
2005-02-01 11:00:00,8.19,8.21,8.19,8.2,297600.0,5.7663,5.7803,5.7663,5.7733,297600.0
2005-02-01 11:10:00,8.2,8.22,8.2,8.22,401200.0,5.7733,5.7874,5.7733,5.7874,401200.0
2005-02-01 11:20:00,8.22,8.24,8.21,8.22,401600.0,5.7874,5.8015,5.7803,5.7874,401600.0
2005-02-01 11:30:00,8.22,8.27,8.22,8.25,675200.0,5.7874,5.8226,5.7874,5.8085,675200.0
2005-02-01 11:40:00,8.25,8.31,8.25,8.31,685600.0,5.8085,5.8507,5.8085,5.8507,685600.0
2005-02-01 11:50:00,8.31,8.32,8.29,8.3,608000.0,5.8507,5.8578,5.8367,5.8437,608000.0
2005-02-01 12:00:00,8.3,8.31,8.16,8.31,654000.0,5.8437,5.8507,5.7451,5.8507,654000.0
2005-02-01 12:10:00,8.31,8.31,8.28,8.3,195600.0,5.8507,5.8507,5.8296,5.8437,195600.0
2005-02-01 12:20:00,8.3,8.31,8.29,8.31,277600.0,5.8437,5.8507,5.8367,5.8507,277600.0
2005-02-01 12:30:00,8.31,8.34,8.31,8.33,403600.0,5.8507,5.8719,5.8507,5.8648,403600.0
2005-02-01 12:40:00,8.33,8.34,8.31,8.33,432000.0,5.8648,5.8719,5.8507,5.8648,432000.0
2005-02-01 12:50:00,8.33,8.38,8.33,8.37,744400.0,5.8648,5.9,5.8648,5.893,744400.0
2005-02-01 13:00:00,8.37,8.38,8.36,8.36,1078800.0,5.893,5.9,5.886,5.886,1078800.0
2005-02-01 13:10:00,8.37,8.37,8.29,8.35,563200.0,5.893,5.893,5.8367,5.8789,563200.0
2005-02-01 13:20:00,8.35,8.38,8.35,8.38,673200.0,5.8789,5.9,5.8789,5.9,673200.0
2005-02-01 13:30:00,8.38,8.38,8.36,8.36,401600.0,5.9,5.9,5.886,5.886,401600.0
2005-02-01 13:40:00,8.36,8.36,8.33,8.33,484800.0,5.886,5.886,5.8648,5.8648,484800.0
2005-02-01 13:50:00,8.33,8.36,8.31,8.35,294400.0,5.8648,5.886,5.8507,5.8789,294400.0
2005-02-01 14:00:00,8.35,8.35,8.32,8.32,203200.0,5.8789,5.8789,5.8578,5.8578,203200.0
2005-02-01 14:10:00,8.32,8.34,8.31,8.31,246800.0,5.8578,5.8719,5.8507,5.8507,246800.0
2005-02-01 14:20:00,8.31,8.33,8.3,8.32,320800.0,5.8507,5.8648,5.8437,5.8578,320800.0
2005-02-01 14:30:00,8.33,8.35,8.32,8.33,325200.0,5.8648,5.8789,5.8578,5.8648,325200.0
2005-02-01 14:40:00,8.33,8.35,8.31,8.32,343200.0,5.8648,5.8789,5.8507,5.8578,343200.0
2005-02-01 14:50:00,8.32,8.34,8.31,8.32,297200.0,5.8578,5.8719,5.8507,5.8578,297200.0
2005-02-01 15:00:00,8.32,8.34,8.32,8.33,429600.0,5.8578,5.8719,5.8578,5.8648,429600.0
2005-02-01 15:10:00,8.33,8.35,8.33,8.34,362000.0,5.8648,5.8789,5.8648,5.8719,362000.0
2005-02-01 15:20:00,8.34,8.35,8.33,8.33,443200.0,5.8719,5.8789,5.8648,5.8648,443200.0
2005-02-01 15:30:00,8.33,8.36,8.32,8.35,536400.0,5.8648,5.886,5.8578,5.8789,536400.0
2005-02-01 15:40:00,8.35,8.38,8.35,8.36,821200.0,5.8789,5.9,5.8789,5.886,821200.0
2005-02-01 15:50:00,8.36,8.38,8.33,8.37,2200000.0,5.886,5.9,5.8648,5.893,2200000.0
2005-02-02 09:30:00,8.36,8.42,8.33,8.42,709600.0,5.886,5.9282,5.8648,5.9282,709600.0
2005-02-02 09:40:00,8.42,8.44,8.38,8.38,603600.0,5.9282,5.9423,5.9,5.9,603600.0
2005-02-02 09:50:00,8.38,8.38,8.37,8.38,1178800.0,5.9,5.9,5.893,5.9,1178800.0
2005-02-02 10:00:00,8.38,8.39,8.37,8.38,291600.0,5.9,5.9071,5.893,5.9,291600.0
2005-02-02 10:10:00,8.38,8.38,8.37,8.37,210000.0,5.9,5.9,5.893,5.893,210000.0
2005-02-02 10:20:00,8.37,8.38,8.33,8.33,398400.0,5.893,5.9,5.8648,5.8648,398400.0
2005-02-02 10:30:00,8.33,8.34,8.3,8.31,468000.0,5.8648,5.8719,5.8437,5.8507,468000.0
2005-02-02 10:40:00,8.3,8.33,8.3,8.33,220800.0,5.8437,5.8648,5.8437,5.8648,220800.0
2005-02-02 10:50:00,8.33,8.35,8.32,8.35,285200.0,5.8648,5.8789,5.8578,5.8789,285200.0
2005-02-02 11:00:00,8.35,8.39,8.35,8.38,243200.0,5.8789,5.9071,5.8789,5.9,243200.0
2005-02-02 11:10:00,8.38,8.38,8.35,8.35,118400.0,5.9,5.9,5.8789,5.8789,118400.0
2005-02-02 11:20:00,8.35,8.38,8.34,8.35,253600.0,5.8789,5.9,5.8719,5.8789,253600.0
2005-02-02 11:30:00,8.35,8.35,8.33,8.34,115200.0,5.8789,5.8789,5.8648,5.8719,115200.0
2005-02-02 11:40:00,8.34,8.36,8.33,8.36,370400.0,5.8719,5.886,5.8648,5.886,370400.0
2005-02-02 11:50:00,8.37,8.38,8.35,8.36,153600.0,5.893,5.9,5.8789,5.886,153600.0
2005-02-02 12:00:00,8.36,8.37,8.33,8.33,130000.0,5.886,5.893,5.8648,5.8648,130000.0
2005-02-02 12:10:00,8.33,8.33,8.31,8.31,164800.0,5.8648,5.8648,5.8507,5.8507,164800.0
2005-02-02 12:20:00,8.31,8.32,8.3,8.3,122400.0,5.8507,5.8578,5.8437,5.8437,122400.0
2005-02-02 12:30:00,8.3,8.31,8.3,8.3,118000.0,5.8437,5.8507,5.8437,5.8437,118000.0
2005-02-02 12:40:00,8.3,8.3,8.29,8.29,146000.0,5.8437,5.8437,5.8367,5.8367,146000.0
2005-02-02 12:50:00,8.3,8.33,8.3,8.33,127200.0,5.8437,5.8648,5.8437,5.8648,127200.0
2005-02-02 13:00:00,8.33,8.34,8.32,8.33,196800.0,5.8648,5.8719,5.8578,5.8648,196800.0
2005-02-02 13:10:00,8.33,8.34,8.33,8.33,192800.0,5.8648,5.8719,5.8648,5.8648,192800.0
2005-02-02 13:20:00,8.33,8.34,8.33,8.34,96400.0,5.8648,5.8719,5.8648,5.8719,96400.0
2005-02-02 13:30:00,8.34,8.34,8.31,8.31,128400.0,5.8719,5.8719,5.8507,5.8507,128400.0
2005-02-02 13:40:00,8.31,8.31,8.28,8.28,380800.0,5.8507,5.8507,5.8296,5.8296,380800.0
2005-02-02 13:50:00,8.28,8.29,8.22,8.25,824400.0,5.8296,5.8367,5.7874,5.8085,824400.0
2005-02-02 14:00:00,8.25,8.26,8.24,8.25,453600.0,5.8085,5.8155,5.8015,5.8085,453600.0
2005-02-02 14:10:00,8.25,8.29,8.25,8.29,258400.0,5.8085,5.8367,5.8085,5.8367,258400.0
2005-02-02 14:20:00,8.29,8.31,8.29,8.31,479200.0,5.8367,5.8507,5.8367,5.8507,479200.0
2005-02-02 14:30:00,8.31,8.31,8.22,8.22,523600.0,5.8507,5.8507,5.7874,5.7874,523600.0
2005-02-02 14:40:00,8.22,8.24,8.19,8.22,502400.0,5.7874,5.8015,5.7663,5.7874,502400.0
2005-02-02 14:50:00,8.22,8.22,8.2,8.21,390800.0,5.7874,5.7874,5.7733,5.7803,390800.0
2005-02-02 15:00:00,8.21,8.21,8.16,8.16,544000.0,5.7803,5.7803,5.7451,5.7451,544000.0
2005-02-02 15:10:00,8.16,8.17,8.13,8.16,562000.0,5.7451,5.7522,5.724,5.7451,562000.0
2005-02-02 15:20:00,8.16,8.19,8.16,8.19,333600.0,5.7451,5.7663,5.7451,5.7663,333600.0
2005-02-02 15:30:00,8.19,8.2,8.15,8.2,653600.0,5.7663,5.7733,5.7381,5.7733,653600.0
2005-02-02 15:40:00,8.2,8.22,8.18,8.19,821600.0,5.7733,5.7874,5.7592,5.7663,821600.0
2005-02-02 15:50:00,8.18,8.22,8.17,8.18,1256800.0,5.7592,5.7874,5.7522,5.7592,1256800.0
2005-02-03 09:30:00,8.21,8.23,8.14,8.16,774000.0,5.7803,5.7944,5.7311,5.7451,774000.0
2005-02-03 09:40:00,8.16,8.17,8.1,8.11,680000.0,5.7451,5.7522,5.7029,5.7099,680000.0
2005-02-03 09:50:00,8.11,8.15,8.11,8.14,416400.0,5.7099,5.7381,5.7099,5.7311,416400.0
2005-02-03 10:00:00,8.14,8.17,8.13,8.15,511200.0,5.7311,5.7522,5.724,5.7381,511200.0
2005-02-03 10:10:00,8.15,8.16,8.13,8.15,438000.0,5.7381,5.7451,5.724,5.7381,438000.0
2005-02-03 10:20:00,8.16,8.17,8.1,8.11,412800.0,5.7451,5.7522,5.7029,5.7099,412800.0
2005-02-03 10:30:00,8.1,8.1,8.02,8.02,987600.0,5.7029,5.7029,5.6466,5.6466,987600.0
2005-02-03 10:40:00,8.02,8.06,8.01,8.05,687600.0,5.6466,5.6747,5.6395,5.6677,687600.0
2005-02-03 10:50:00,8.05,8.05,8.03,8.05,670800.0,5.6677,5.6677,5.6536,5.6677,670800.0
2005-02-03 11:00:00,8.05,8.07,8.05,8.06,479600.0,5.6677,5.6818,5.6677,5.6747,479600.0
2005-02-03 11:10:00,8.06,8.08,8.06,8.08,452400.0,5.6747,5.6888,5.6747,5.6888,452400.0
2005-02-03 11:20:00,8.08,8.09,8.06,8.07,336800.0,5.6888,5.6959,5.6747,5.6818,336800.0
2005-02-03 11:30:00,8.07,8.09,8.07,8.09,216000.0,5.6818,5.6959,5.6818,5.6959,216000.0
2005-02-03 11:40:00,8.09,8.11,8.09,8.09,368400.0,5.6959,5.7099,5.6959,5.6959,368400.0
2005-02-03 11:50:00,8.09,8.13,8.09,8.13,632800.0,5.6959,5.724,5.6959,5.724,632800.0
2005-02-03 12:00:00,8.13,8.13,8.12,8.13,289200.0,5.724,5.724,5.717,5.724,289200.0
2005-02-03 12:10:00,8.12,8.13,8.11,8.13,124400.0,5.717,5.724,5.7099,5.724,124400.0
2005-02-03 12:20:00,8.13,8.14,8.12,8.14,141200.0,5.724,5.7311,5.717,5.7311,141200.0
2005-02-03 12:30:00,8.14,8.14,8.12,8.13,333600.0,5.7311,5.7311,5.717,5.724,333600.0
2005-02-03 12:40:00,8.13,8.13,8.11,8.11,283200.0,5.724,5.724,5.7099,5.7099,283200.0
2005-02-03 12:50:00,8.11,8.12,8.1,8.1,137200.0,5.7099,5.717,5.7029,5.7029,137200.0
2005-02-03 13:00:00,8.1,8.11,8.09,8.11,238800.0,5.7029,5.7099,5.6959,5.7099,238800.0
2005-02-03 13:10:00,8.11,8.11,8.1,8.11,68400.0,5.7099,5.7099,5.7029,5.7099,68400.0
2005-02-03 13:20:00,8.11,8.11,8.09,8.1,88800.0,5.7099,5.7099,5.6959,5.7029,88800.0
2005-02-03 13:30:00,8.1,8.1,8.09,8.1,291600.0,5.7029,5.7029,5.6959,5.7029,291600.0
2005-02-03 13:40:00,8.1,8.11,8.09,8.1,206800.0,5.7029,5.7099,5.6959,5.7029,206800.0
2005-02-03 13:50:00,8.1,8.12,8.1,8.12,278800.0,5.7029,5.717,5.7029,5.717,278800.0
2005-02-03 14:00:00,8.12,8.13,8.11,8.13,232000.0,5.717,5.724,5.7099,5.724,232000.0
2005-02-03 14:10:00,8.13,8.13,8.12,8.12,46800.0,5.724,5.724,5.717,5.717,46800.0
2005-02-03 14:20:00,8.12,8.12,8.11,8.11,45200.0,5.717,5.717,5.7099,5.7099,45200.0
2005-02-03 14:30:00,8.11,8.12,8.1,8.1,541200.0,5.7099,5.717,5.7029,5.7029,541200.0
2005-02-03 14:40:00,8.1,8.11,8.1,8.1,396800.0,5.7029,5.7099,5.7029,5.7029,396800.0
2005-02-03 14:50:00,8.1,8.1,8.07,8.09,241600.0,5.7029,5.7029,5.6818,5.6959,241600.0
2005-02-03 15:00:00,8.08,8.09,8.07,8.07,182400.0,5.6888,5.6959,5.6818,5.6818,182400.0
2005-02-03 15:10:00,8.08,8.1,8.07,8.08,201200.0,5.6888,5.7029,5.6818,5.6888,201200.0
2005-02-03 15:20:00,8.08,8.09,8.07,8.08,154800.0,5.6888,5.6959,5.6818,5.6888,154800.0
2005-02-03 15:30:00,8.08,8.11,8.08,8.09,602000.0,5.6888,5.7099,5.6888,5.6959,602000.0
2005-02-03 15:40:00,8.09,8.1,8.08,8.1,815600.0,5.6959,5.7029,5.6888,5.7029,815600.0
2005-02-03 15:50:00,8.1,8.11,8.05,8.07,974000.0,5.7029,5.7099,5.6677,5.6818,974000.0
2005-02-04 09:30:00,8.09,8.13,8.07,8.12,444800.0,5.6959,5.724,5.6818,5.717,444800.0
2005-02-04 09:40:00,8.11,8.14,8.1,8.11,298800.0,5.7099,5.7311,5.7029,5.7099,298800.0
2005-02-04 09:50:00,8.1,8.13,8.1,8.12,761200.0,5.7029,5.724,5.7029,5.717,761200.0
2005-02-04 10:00:00,8.12,8.15,8.11,8.13,1113600.0,5.717,5.7381,5.7099,5.724,1113600.0
2005-02-04 10:10:00,8.13,8.16,8.13,8.15,628000.0,5.724,5.7451,5.724,5.7381,628000.0
2005-02-04 10:20:00,8.15,8.18,8.15,8.17,868400.0,5.7381,5.7592,5.7381,5.7522,868400.0
2005-02-04 10:30:00,8.17,8.19,8.16,8.18,404000.0,5.7522,5.7663,5.7451,5.7592,404000.0
2005-02-04 10:40:00,8.18,8.2,8.18,8.2,708000.0,5.7592,5.7733,5.7592,5.7733,708000.0
2005-02-04 10:50:00,8.2,8.2,8.16,8.17,317600.0,5.7733,5.7733,5.7451,5.7522,317600.0
2005-02-04 11:00:00,8.17,8.21,8.17,8.21,315200.0,5.7522,5.7803,5.7522,5.7803,315200.0
2005-02-04 11:10:00,8.21,8.21,8.17,8.2,526000.0,5.7803,5.7803,5.7522,5.7733,526000.0
2005-02-04 11:20:00,8.2,8.2,8.19,8.2,370800.0,5.7733,5.7733,5.7663,5.7733,370800.0
2005-02-04 11:30:00,8.2,8.21,8.16,8.18,286800.0,5.7733,5.7803,5.7451,5.7592,286800.0
2005-02-04 11:40:00,8.18,8.19,8.16,8.18,270000.0,5.7592,5.7663,5.7451,5.7592,270000.0
2005-02-04 11:50:00,8.18,8.2,8.18,8.19,124800.0,5.7592,5.7733,5.7592,5.7663,124800.0
2005-02-04 12:00:00,8.19,8.21,8.18,8.21,421200.0,5.7663,5.7803,5.7592,5.7803,421200.0
2005-02-04 12:10:00,8.21,8.24,8.2,8.24,243200.0,5.7803,5.8015,5.7733,5.8015,243200.0
2005-02-04 12:20:00,8.24,8.27,8.23,8.26,459600.0,5.8015,5.8226,5.7944,5.8155,459600.0
2005-02-04 12:30:00,8.26,8.26,8.24,8.26,153600.0,5.8155,5.8155,5.8015,5.8155,153600.0
2005-02-04 12:40:00,8.26,8.26,8.25,8.25,181200.0,5.8155,5.8155,5.8085,5.8085,181200.0
2005-02-04 12:50:00,8.25,8.26,8.24,8.24,145600.0,5.8085,5.8155,5.8015,5.8015,145600.0
2005-02-04 13:00:00,8.24,8.25,8.24,8.25,147200.0,5.8015,5.8085,5.8015,5.8085,147200.0
2005-02-04 13:10:00,8.25,8.25,8.22,8.22,205200.0,5.8085,5.8085,5.7874,5.7874,205200.0
2005-02-04 13:20:00,8.22,8.24,8.22,8.23,210800.0,5.7874,5.8015,5.7874,5.7944,210800.0
2005-02-04 13:30:00,8.23,8.23,8.2,8.21,410400.0,5.7944,5.7944,5.7733,5.7803,410400.0
2005-02-04 13:40:00,8.21,8.24,8.21,8.22,270800.0,5.7803,5.8015,5.7803,5.7874,270800.0
2005-02-04 13:50:00,8.22,8.24,8.21,8.24,108400.0,5.7874,5.8015,5.7803,5.8015,108400.0
2005-02-04 14:00:00,8.24,8.25,8.21,8.24,205200.0,5.8015,5.8085,5.7803,5.8015,205200.0
2005-02-04 14:10:00,8.24,8.25,8.22,8.23,238800.0,5.8015,5.8085,5.7874,5.7944,238800.0
2005-02-04 14:20:00,8.23,8.26,8.22,8.24,404400.0,5.7944,5.8155,5.7874,5.8015,404400.0
2005-02-04 14:30:00,8.24,8.26,8.23,8.26,338000.0,5.8015,5.8155,5.7944,5.8155,338000.0
2005-02-04 14:40:00,8.26,8.31,8.26,8.3,545600.0,5.8155,5.8507,5.8155,5.8437,545600.0
2005-02-04 14:50:00,8.3,8.31,8.28,8.3,602800.0,5.8437,5.8507,5.8296,5.8437,602800.0
2005-02-04 15:00:00,8.3,8.3,8.28,8.28,460800.0,5.8437,5.8437,5.8296,5.8296,460800.0
2005-02-04 15:10:00,8.28,8.3,8.27,8.29,263200.0,5.8296,5.8437,5.8226,5.8367,263200.0
2005-02-04 15:20:00,8.29,8.31,8.26,8.31,477200.0,5.8367,5.8507,5.8155,5.8507,477200.0
2005-02-04 15:30:00,8.31,8.34,8.31,8.34,492400.0,5.8507,5.8719,5.8507,5.8719,492400.0
2005-02-04 15:40:00,8.34,8.34,8.3,8.31,570000.0,5.8719,5.8719,5.8437,5.8507,570000.0
2005-02-04 15:50:00,8.31,8.33,8.29,8.31,1083600.0,5.8507,5.8648,5.8367,5.8507,1083600.0
2005-02-07 09:30:00,8.37,8.38,8.21,8.28,628400.0,5.893,5.9,5.7803,5.8296,628400.0
2005-02-07 09:40:00,8.27,8.3,8.27,8.28,226000.0,5.8226,5.8437,5.8226,5.8296,226000.0
2005-02-07 09:50:00,8.29,8.29,8.22,8.22,276800.0,5.8367,5.8367,5.7874,5.7874,276800.0
2005-02-07 10:00:00,8.22,8.24,8.21,8.24,249200.0,5.7874,5.8015,5.7803,5.8015,249200.0
2005-02-07 10:10:00,8.24,8.25,8.24,8.25,354000.0,5.8015,5.8085,5.8015,5.8085,354000.0
2005-02-07 10:20:00,8.25,8.25,8.24,8.24,290400.0,5.8085,5.8085,5.8015,5.8015,290400.0
2005-02-07 10:30:00,8.24,8.24,8.19,8.2,290400.0,5.8015,5.8015,5.7663,5.7733,290400.0
2005-02-07 10:40:00,8.21,8.23,8.2,8.23,195200.0,5.7803,5.7944,5.7733,5.7944,195200.0
2005-02-07 10:50:00,8.23,8.24,8.22,8.22,217200.0,5.7944,5.8015,5.7874,5.7874,217200.0
2005-02-07 11:00:00,8.23,8.24,8.21,8.21,353600.0,5.7944,5.8015,5.7803,5.7803,353600.0
2005-02-07 11:10:00,8.21,8.24,8.2,8.21,224400.0,5.7803,5.8015,5.7733,5.7803,224400.0
2005-02-07 11:20:00,8.21,8.21,8.2,8.2,197200.0,5.7803,5.7803,5.7733,5.7733,197200.0
2005-02-07 11:30:00,8.2,8.2,8.18,8.18,225600.0,5.7733,5.7733,5.7592,5.7592,225600.0
2005-02-07 11:40:00,8.18,8.18,8.17,8.17,139600.0,5.7592,5.7592,5.7522,5.7522,139600.0
2005-02-07 11:50:00,8.17,8.18,8.16,8.17,140000.0,5.7522,5.7592,5.7451,5.7522,140000.0
2005-02-07 12:00:00,8.17,8.2,8.15,8.2,242000.0,5.7522,5.7733,5.7381,5.7733,242000.0
2005-02-07 12:10:00,8.2,8.21,8.19,8.2,167600.0,5.7733,5.7803,5.7663,5.7733,167600.0
2005-02-07 12:20:00,8.2,8.24,8.2,8.24,294400.0,5.7733,5.8015,5.7733,5.8015,294400.0
2005-02-07 12:30:00,8.24,8.25,8.23,8.24,159600.0,5.8015,5.8085,5.7944,5.8015,159600.0
2005-02-07 12:40:00,8.24,8.26,8.24,8.24,269200.0,5.8015,5.8155,5.8015,5.8015,269200.0
2005-02-07 12:50:00,8.24,8.25,8.21,8.24,156400.0,5.8015,5.8085,5.7803,5.8015,156400.0
2005-02-07 13:00:00,8.25,8.25,8.22,8.22,196800.0,5.8085,5.8085,5.7874,5.7874,196800.0
2005-02-07 13:10:00,8.22,8.22,8.22,8.22,202800.0,5.7874,5.7874,5.7874,5.7874,202800.0
2005-02-07 13:20:00,8.22,8.22,8.19,8.19,175600.0,5.7874,5.7874,5.7663,5.7663,175600.0
2005-02-07 13:30:00,8.19,8.19,8.17,8.19,234400.0,5.7663,5.7663,5.7522,5.7663,234400.0
2005-02-07 13:40:00,8.18,8.18,8.13,8.15,2442800.0,5.7592,5.7592,5.724,5.7381,2442800.0
2005-02-07 13:50:00,8.14,8.17,8.13,8.13,1178400.0,5.7311,5.7522,5.724,5.724,1178400.0
2005-02-07 14:00:00,8.13,8.14,8.13,8.13,228400.0,5.724,5.7311,5.724,5.724,228400.0
2005-02-07 14:10:00,8.13,8.14,8.13,8.14,293200.0,5.724,5.7311,5.724,5.7311,293200.0
2005-02-07 14:20:00,8.14,8.15,8.14,8.15,221600.0,5.7311,5.7381,5.7311,5.7381,221600.0
2005-02-07 14:30:00,8.15,8.17,8.15,8.15,281600.0,5.7381,5.7522,5.7381,5.7381,281600.0
2005-02-07 14:40:00,8.15,8.16,8.13,8.14,485200.0,5.7381,5.7451,5.724,5.7311,485200.0
2005-02-07 14:50:00,8.14,8.15,8.13,8.14,340000.0,5.7311,5.7381,5.724,5.7311,340000.0
2005-02-07 15:00:00,8.14,8.17,8.13,8.16,264400.0,5.7311,5.7522,5.724,5.7451,264400.0
2005-02-07 15:10:00,8.16,8.18,8.16,8.18,484000.0,5.7451,5.7592,5.7451,5.7592,484000.0
2005-02-07 15:20:00,8.18,8.18,8.15,8.16,1013200.0,5.7592,5.7592,5.7381,5.7451,1013200.0
2005-02-07 15:30:00,8.16,8.17,8.16,8.17,442400.0,5.7451,5.7522,5.7451,5.7522,442400.0
2005-02-07 15:40:00,8.16,8.17,8.14,8.14,854000.0,5.7451,5.7522,5.7311,5.7311,854000.0
2005-02-07 15:50:00,8.14,8.16,8.12,8.14,916000.0,5.7311,5.7451,5.717,5.7311,916000.0
2005-02-08 09:30:00,8.16,8.17,8.04,8.06,674800.0,5.7451,5.7522,5.6607,5.6747,674800.0
2005-02-08 09:40:00,8.06,8.08,7.98,7.99,722000.0,5.6747,5.6888,5.6184,5.6254,722000.0
2005-02-08 09:50:00,7.99,8.07,7.98,8.05,844000.0,5.6254,5.6818,5.6184,5.6677,844000.0
2005-02-08 10:00:00,8.06,8.06,8.03,8.05,494800.0,5.6747,5.6747,5.6536,5.6677,494800.0
2005-02-08 10:10:00,8.05,8.09,8.05,8.07,394400.0,5.6677,5.6959,5.6677,5.6818,394400.0
2005-02-08 10:20:00,8.07,8.08,8.05,8.07,189600.0,5.6818,5.6888,5.6677,5.6818,189600.0
2005-02-08 10:30:00,8.07,8.12,8.06,8.12,375200.0,5.6818,5.717,5.6747,5.717,375200.0
2005-02-08 10:40:00,8.12,8.12,8.09,8.09,232000.0,5.717,5.717,5.6959,5.6959,232000.0
2005-02-08 10:50:00,8.09,8.1,8.06,8.06,232800.0,5.6959,5.7029,5.6747,5.6747,232800.0
2005-02-08 11:00:00,8.07,8.08,8.06,8.07,120000.0,5.6818,5.6888,5.6747,5.6818,120000.0
2005-02-08 11:10:00,8.07,8.08,8.07,8.08,122800.0,5.6818,5.6888,5.6818,5.6888,122800.0
2005-02-08 11:20:00,8.08,8.1,8.08,8.09,198400.0,5.6888,5.7029,5.6888,5.6959,198400.0
2005-02-08 11:30:00,8.09,8.1,8.07,8.08,423200.0,5.6959,5.7029,5.6818,5.6888,423200.0
2005-02-08 11:40:00,8.08,8.1,8.07,8.07,847200.0,5.6888,5.7029,5.6818,5.6818,847200.0
2005-02-08 11:50:00,8.08,8.09,8.07,8.09,152000.0,5.6888,5.6959,5.6818,5.6959,152000.0
2005-02-08 12:00:00,8.09,8.1,8.06,8.1,489200.0,5.6959,5.7029,5.6747,5.7029,489200.0
2005-02-08 12:10:00,8.1,8.1,8.06,8.06,490400.0,5.7029,5.7029,5.6747,5.6747,490400.0
2005-02-08 12:20:00,8.06,8.07,8.03,8.05,572000.0,5.6747,5.6818,5.6536,5.6677,572000.0
2005-02-08 12:30:00,8.05,8.05,8.03,8.04,454400.0,5.6677,5.6677,5.6536,5.6607,454400.0
2005-02-08 12:40:00,8.04,8.05,8.03,8.04,547600.0,5.6607,5.6677,5.6536,5.6607,547600.0
2005-02-08 12:50:00,8.04,8.05,8.02,8.03,445200.0,5.6607,5.6677,5.6466,5.6536,445200.0
2005-02-08 13:00:00,8.02,8.03,7.99,8.03,348800.0,5.6466,5.6536,5.6254,5.6536,348800.0
2005-02-08 13:10:00,8.03,8.06,8.02,8.05,596000.0,5.6536,5.6747,5.6466,5.6677,596000.0
2005-02-08 13:20:00,8.05,8.05,8.04,8.04,81200.0,5.6677,5.6677,5.6607,5.6607,81200.0
2005-02-08 13:30:00,8.04,8.07,8.04,8.07,263600.0,5.6607,5.6818,5.6607,5.6818,263600.0
2005-02-08 13:40:00,8.07,8.08,8.07,8.07,172400.0,5.6818,5.6888,5.6818,5.6818,172400.0
2005-02-08 13:50:00,8.07,8.07,8.05,8.06,507200.0,5.6818,5.6818,5.6677,5.6747,507200.0
2005-02-08 14:00:00,8.06,8.07,8.05,8.06,223600.0,5.6747,5.6818,5.6677,5.6747,223600.0
2005-02-08 14:10:00,8.06,8.08,8.06,8.08,305200.0,5.6747,5.6888,5.6747,5.6888,305200.0
2005-02-08 14:20:00,8.08,8.08,8.05,8.05,410400.0,5.6888,5.6888,5.6677,5.6677,410400.0
2005-02-08 14:30:00,8.05,8.06,8.03,8.05,218400.0,5.6677,5.6747,5.6536,5.6677,218400.0
2005-02-08 14:40:00,8.05,8.05,8.03,8.04,234800.0,5.6677,5.6677,5.6536,5.6607,234800.0
2005-02-08 14:50:00,8.04,8.05,8.04,8.05,327200.0,5.6607,5.6677,5.6607,5.6677,327200.0
2005-02-08 15:00:00,8.05,8.06,8.04,8.04,410000.0,5.6677,5.6747,5.6607,5.6607,410000.0
2005-02-08 15:10:00,8.04,8.05,8.04,8.04,284800.0,5.6607,5.6677,5.6607,5.6607,284800.0
2005-02-08 15:20:00,8.04,8.04,8.03,8.04,411200.0,5.6607,5.6607,5.6536,5.6607,411200.0
2005-02-08 15:30:00,8.04,8.04,8.03,8.03,614400.0,5.6607,5.6607,5.6536,5.6536,614400.0
2005-02-08 15:40:00,8.03,8.04,8.01,8.01,838000.0,5.6536,5.6607,5.6395,5.6395,838000.0
2005-02-08 15:50:00,8.02,8.05,8.01,8.05,1372000.0,5.6466,5.6677,5.6395,5.6677,1372000.0
2005-02-09 09:30:00,8.13,8.15,8.03,8.05,836800.0,5.724,5.7381,5.6536,5.6677,836800.0
2005-02-09 09:40:00,8.05,8.05,8.02,8.04,694800.0,5.6677,5.6677,5.6466,5.6607,694800.0
2005-02-09 09:50:00,8.04,8.04,8.0,8.0,598800.0,5.6607,5.6607,5.6325,5.6325,598800.0
2005-02-09 10:00:00,8.0,8.02,7.98,7.98,1635200.0,5.6325,5.6466,5.6184,5.6184,1635200.0
2005-02-09 10:10:00,7.98,7.98,7.92,7.94,937200.0,5.6184,5.6184,5.5762,5.5902,937200.0
2005-02-09 10:20:00,7.93,7.94,7.88,7.91,614400.0,5.5832,5.5902,5.548,5.5691,614400.0
2005-02-09 10:30:00,7.92,7.92,7.85,7.86,781200.0,5.5762,5.5762,5.5269,5.5339,781200.0
2005-02-09 10:40:00,7.86,7.86,7.77,7.83,861200.0,5.5339,5.5339,5.4706,5.5128,861200.0
2005-02-09 10:50:00,7.82,7.91,7.82,7.9,948400.0,5.5058,5.5691,5.5058,5.5621,948400.0
2005-02-09 11:00:00,7.9,7.91,7.88,7.89,471600.0,5.5621,5.5691,5.548,5.555,471600.0
2005-02-09 11:10:00,7.89,7.93,7.88,7.93,746400.0,5.555,5.5832,5.548,5.5832,746400.0
2005-02-09 11:20:00,7.93,7.94,7.92,7.94,392000.0,5.5832,5.5902,5.5762,5.5902,392000.0
2005-02-09 11:30:00,7.93,7.93,7.9,7.91,721600.0,5.5832,5.5832,5.5621,5.5691,721600.0
2005-02-09 11:40:00,7.9,7.91,7.87,7.88,501600.0,5.5621,5.5691,5.541,5.548,501600.0
2005-02-09 11:50:00,7.87,7.88,7.87,7.88,231200.0,5.541,5.548,5.541,5.548,231200.0
2005-02-09 12:00:00,7.88,7.89,7.88,7.89,246400.0,5.548,5.555,5.548,5.555,246400.0
2005-02-09 12:10:00,7.89,7.89,7.88,7.88,125600.0,5.555,5.555,5.548,5.548,125600.0
2005-02-09 12:20:00,7.88,7.9,7.88,7.89,128400.0,5.548,5.5621,5.548,5.555,128400.0
2005-02-09 12:30:00,7.89,7.92,7.89,7.92,317200.0,5.555,5.5762,5.555,5.5762,317200.0
2005-02-09 12:40:00,7.92,7.95,7.92,7.93,450800.0,5.5762,5.5973,5.5762,5.5832,450800.0
2005-02-09 12:50:00,7.92,7.93,7.92,7.93,136000.0,5.5762,5.5832,5.5762,5.5832,136000.0
2005-02-09 13:00:00,7.92,7.96,7.92,7.95,347200.0,5.5762,5.6043,5.5762,5.5973,347200.0
2005-02-09 13:10:00,7.95,7.95,7.93,7.93,258800.0,5.5973,5.5973,5.5832,5.5832,258800.0
2005-02-09 13:20:00,7.93,7.96,7.92,7.95,202000.0,5.5832,5.6043,5.5762,5.5973,202000.0
2005-02-09 13:30:00,7.95,7.97,7.93,7.93,422800.0,5.5973,5.6114,5.5832,5.5832,422800.0
2005-02-09 13:40:00,7.94,7.95,7.92,7.92,151200.0,5.5902,5.5973,5.5762,5.5762,151200.0
2005-02-09 13:50:00,7.92,7.94,7.92,7.93,311600.0,5.5762,5.5902,5.5762,5.5832,311600.0
2005-02-09 14:00:00,7.93,7.93,7.86,7.88,1081600.0,5.5832,5.5832,5.5339,5.548,1081600.0
2005-02-09 14:10:00,7.88,7.92,7.86,7.91,284800.0,5.548,5.5762,5.5339,5.5691,284800.0
2005-02-09 14:20:00,7.9,7.93,7.9,7.93,349600.0,5.5621,5.5832,5.5621,5.5832,349600.0
2005-02-09 14:30:00,7.93,7.93,7.9,7.91,901200.0,5.5832,5.5832,5.5621,5.5691,901200.0
2005-02-09 14:40:00,7.91,7.91,7.89,7.89,287600.0,5.5691,5.5691,5.555,5.555,287600.0
2005-02-09 14:50:00,7.89,7.91,7.89,7.89,265600.0,5.555,5.5691,5.555,5.555,265600.0
2005-02-09 15:00:00,7.89,7.9,7.88,7.89,380400.0,5.555,5.5621,5.548,5.555,380400.0
2005-02-09 15:10:00,7.89,7.89,7.87,7.88,460400.0,5.555,5.555,5.541,5.548,460400.0
2005-02-09 15:20:00,7.87,7.89,7.87,7.89,383200.0,5.541,5.555,5.541,5.555,383200.0
2005-02-09 15:30:00,7.89,7.91,7.88,7.89,366800.0,5.555,5.5691,5.548,5.555,366800.0
2005-02-09 15:40:00,7.88,8.05,7.86,7.86,428800.0,5.548,5.6677,5.5339,5.5339,428800.0
2005-02-09 15:50:00,7.86,8.05,7.82,7.83,1116000.0,5.5339,5.6677,5.5058,5.5128,1116000.0
2005-02-10 09:30:00,7.89,7.9,7.81,7.83,390400.0,5.555,5.5621,5.4987,5.5128,390400.0
2005-02-10 09:40:00,7.82,7.84,7.77,7.81,453200.0,5.5058,5.5198,5.4706,5.4987,453200.0
2005-02-10 09:50:00,7.81,7.82,7.7,7.73,520000.0,5.4987,5.5058,5.4213,5.4424,520000.0
2005-02-10 10:00:00,7.73,7.77,7.71,7.75,678000.0,5.4424,5.4706,5.4283,5.4565,678000.0
2005-02-10 10:10:00,7.75,7.75,7.7,7.73,490800.0,5.4565,5.4565,5.4213,5.4424,490800.0
2005-02-10 10:20:00,7.73,7.73,7.71,7.72,182800.0,5.4424,5.4424,5.4283,5.4354,182800.0
2005-02-10 10:30:00,7.72,7.75,7.72,7.74,426400.0,5.4354,5.4565,5.4354,5.4494,426400.0
2005-02-10 10:40:00,7.74,7.84,7.66,7.66,546800.0,5.4494,5.5198,5.3931,5.3931,546800.0
2005-02-10 10:50:00,7.66,7.67,7.6,7.62,914000.0,5.3931,5.4001,5.3509,5.3649,914000.0
2005-02-10 11:00:00,7.62,7.67,7.61,7.63,851600.0,5.3649,5.4001,5.3579,5.372,851600.0
2005-02-10 11:10:00,7.64,7.68,7.63,7.68,720000.0,5.379,5.4072,5.372,5.4072,720000.0
2005-02-10 11:20:00,7.68,7.68,7.62,7.65,719200.0,5.4072,5.4072,5.3649,5.3861,719200.0
2005-02-10 11:30:00,7.65,7.9,7.63,7.66,566400.0,5.3861,5.5621,5.372,5.3931,566400.0
2005-02-10 11:40:00,7.66,7.71,7.64,7.64,939200.0,5.3931,5.4283,5.379,5.379,939200.0
2005-02-10 11:50:00,7.64,7.68,7.64,7.68,948800.0,5.379,5.4072,5.379,5.4072,948800.0
2005-02-10 12:00:00,7.68,7.73,7.67,7.7,1107600.0,5.4072,5.4424,5.4001,5.4213,1107600.0
2005-02-10 12:10:00,7.7,7.71,7.67,7.68,416000.0,5.4213,5.4283,5.4001,5.4072,416000.0
2005-02-10 12:20:00,7.67,7.71,7.67,7.7,347600.0,5.4001,5.4283,5.4001,5.4213,347600.0
2005-02-10 12:30:00,7.7,7.72,7.69,7.7,176800.0,5.4213,5.4354,5.4142,5.4213,176800.0
2005-02-10 12:40:00,7.71,7.72,7.7,7.71,160000.0,5.4283,5.4354,5.4213,5.4283,160000.0
2005-02-10 12:50:00,7.7,7.73,7.7,7.71,194400.0,5.4213,5.4424,5.4213,5.4283,194400.0
2005-02-10 13:00:00,7.71,7.71,7.68,7.69,171200.0,5.4283,5.4283,5.4072,5.4142,171200.0
2005-02-10 13:10:00,7.69,7.7,7.67,7.68,296400.0,5.4142,5.4213,5.4001,5.4072,296400.0
2005-02-10 13:20:00,7.68,7.73,7.67,7.73,528000.0,5.4072,5.4424,5.4001,5.4424,528000.0
2005-02-10 13:30:00,7.73,7.75,7.73,7.74,464000.0,5.4424,5.4565,5.4424,5.4494,464000.0
2005-02-10 13:40:00,7.74,7.74,7.69,7.7,528800.0,5.4494,5.4494,5.4142,5.4213,528800.0
2005-02-10 13:50:00,7.7,7.73,7.69,7.72,326000.0,5.4213,5.4424,5.4142,5.4354,326000.0
2005-02-10 14:00:00,7.72,7.72,7.7,7.7,810400.0,5.4354,5.4354,5.4213,5.4213,810400.0
2005-02-10 14:10:00,7.71,7.72,7.7,7.71,347600.0,5.4283,5.4354,5.4213,5.4283,347600.0
2005-02-10 14:20:00,7.72,7.72,7.7,7.71,382400.0,5.4354,5.4354,5.4213,5.4283,382400.0
2005-02-10 14:30:00,7.7,7.7,7.62,7.63,970000.0,5.4213,5.4213,5.3649,5.372,970000.0
2005-02-10 14:40:00,7.63,7.68,7.62,7.67,628800.0,5.372,5.4072,5.3649,5.4001,628800.0
2005-02-10 14:50:00,7.67,7.72,7.66,7.71,543600.0,5.4001,5.4354,5.3931,5.4283,543600.0
2005-02-10 15:00:00,7.71,7.73,7.68,7.72,562400.0,5.4283,5.4424,5.4072,5.4354,562400.0
2005-02-10 15:10:00,7.72,7.74,7.72,7.73,405600.0,5.4354,5.4494,5.4354,5.4424,405600.0
2005-02-10 15:20:00,7.73,7.78,7.71,7.75,598000.0,5.4424,5.4776,5.4283,5.4565,598000.0
2005-02-10 15:30:00,7.75,7.78,7.74,7.77,746400.0,5.4565,5.4776,5.4494,5.4706,746400.0
2005-02-10 15:40:00,7.78,7.82,7.76,7.8,938800.0,5.4776,5.5058,5.4635,5.4917,938800.0
2005-02-10 15:50:00,7.8,7.83,7.75,7.76,1305600.0,5.4917,5.5128,5.4565,5.4635,1305600.0
2005-02-11 09:30:00,7.8,7.81,7.73,7.73,601200.0,5.4917,5.4987,5.4424,5.4424,601200.0
2005-02-11 09:40:00,7.72,7.73,7.62,7.67,580400.0,5.4354,5.4424,5.3649,5.4001,580400.0
2005-02-11 09:50:00,7.67,7.75,7.67,7.7,675600.0,5.4001,5.4565,5.4001,5.4213,675600.0
2005-02-11 10:00:00,7.7,7.75,7.7,7.75,286800.0,5.4213,5.4565,5.4213,5.4565,286800.0
2005-02-11 10:10:00,7.75,7.81,7.74,7.8,610800.0,5.4565,5.4987,5.4494,5.4917,610800.0
2005-02-11 10:20:00,7.8,7.83,7.78,7.82,1145600.0,5.4917,5.5128,5.4776,5.5058,1145600.0
2005-02-11 10:30:00,7.82,7.91,7.81,7.9,1106400.0,5.5058,5.5691,5.4987,5.5621,1106400.0
2005-02-11 10:40:00,7.9,7.97,7.88,7.93,1019600.0,5.5621,5.6114,5.548,5.5832,1019600.0
2005-02-11 10:50:00,7.93,7.96,7.93,7.94,656800.0,5.5832,5.6043,5.5832,5.5902,656800.0
2005-02-11 11:00:00,7.95,8.0,7.95,8.0,586000.0,5.5973,5.6325,5.5973,5.6325,586000.0
2005-02-11 11:10:00,8.0,8.06,8.0,8.06,868800.0,5.6325,5.6747,5.6325,5.6747,868800.0
2005-02-11 11:20:00,8.06,8.16,8.06,8.15,1128800.0,5.6747,5.7451,5.6747,5.7381,1128800.0
2005-02-11 11:30:00,8.15,8.19,8.1,8.12,1098000.0,5.7381,5.7663,5.7029,5.717,1098000.0
2005-02-11 11:40:00,8.11,8.15,8.11,8.12,988800.0,5.7099,5.7381,5.7099,5.717,988800.0
2005-02-11 11:50:00,8.12,8.13,8.11,8.12,1286800.0,5.717,5.724,5.7099,5.717,1286800.0
2005-02-11 12:00:00,8.12,8.14,8.08,8.12,386400.0,5.717,5.7311,5.6888,5.717,386400.0
2005-02-11 12:10:00,8.13,8.16,8.13,8.15,267200.0,5.724,5.7451,5.724,5.7381,267200.0
2005-02-11 12:20:00,8.15,8.19,8.15,8.15,373600.0,5.7381,5.7663,5.7381,5.7381,373600.0
2005-02-11 12:30:00,8.15,8.16,8.12,8.15,380400.0,5.7381,5.7451,5.717,5.7381,380400.0
2005-02-11 12:40:00,8.16,8.2,8.15,8.2,318400.0,5.7451,5.7733,5.7381,5.7733,318400.0
2005-02-11 12:50:00,8.2,8.21,8.2,8.2,296400.0,5.7733,5.7803,5.7733,5.7733,296400.0
2005-02-11 13:00:00,8.2,8.21,8.17,8.19,326000.0,5.7733,5.7803,5.7522,5.7663,326000.0
2005-02-11 13:10:00,8.19,8.19,8.17,8.18,301200.0,5.7663,5.7663,5.7522,5.7592,301200.0
2005-02-11 13:20:00,8.19,8.19,8.18,8.19,372800.0,5.7663,5.7663,5.7592,5.7663,372800.0
2005-02-11 13:30:00,8.19,8.2,8.18,8.2,389200.0,5.7663,5.7733,5.7592,5.7733,389200.0
2005-02-11 13:40:00,8.2,8.22,8.2,8.22,346800.0,5.7733,5.7874,5.7733,5.7874,346800.0
2005-02-11 13:50:00,8.22,8.28,8.22,8.27,817200.0,5.7874,5.8296,5.7874,5.8226,817200.0
2005-02-11 14:00:00,8.26,8.26,8.21,8.21,370000.0,5.8155,5.8155,5.7803,5.7803,370000.0
2005-02-11 14:10:00,8.21,8.24,8.19,8.23,284800.0,5.7803,5.8015,5.7663,5.7944,284800.0
2005-02-11 14:20:00,8.23,8.27,8.22,8.22,386000.0,5.7944,5.8226,5.7874,5.7874,386000.0
2005-02-11 14:30:00,8.22,8.22,8.2,8.22,567600.0,5.7874,5.7874,5.7733,5.7874,567600.0
2005-02-11 14:40:00,8.22,8.22,8.21,8.22,267600.0,5.7874,5.7874,5.7803,5.7874,267600.0
2005-02-11 14:50:00,8.21,8.23,8.21,8.23,414000.0,5.7803,5.7944,5.7803,5.7944,414000.0
2005-02-11 15:00:00,8.22,8.23,8.19,8.19,542000.0,5.7874,5.7944,5.7663,5.7663,542000.0
2005-02-11 15:10:00,8.19,8.22,8.19,8.2,308800.0,5.7663,5.7874,5.7663,5.7733,308800.0
2005-02-11 15:20:00,8.2,8.2,8.19,8.2,500000.0,5.7733,5.7733,5.7663,5.7733,500000.0
2005-02-11 15:30:00,8.2,8.21,8.18,8.19,547600.0,5.7733,5.7803,5.7592,5.7663,547600.0
2005-02-11 15:40:00,8.19,8.19,8.17,8.18,814400.0,5.7663,5.7663,5.7522,5.7592,814400.0
2005-02-11 15:50:00,8.17,8.2,8.15,8.2,1619200.0,5.7522,5.7733,5.7381,5.7733,1619200.0
2005-02-14 09:30:00,8.11,8.2,8.11,8.14,461600.0,5.7099,5.7733,5.7099,5.7311,461600.0
2005-02-14 09:40:00,8.13,8.17,8.11,8.13,440400.0,5.724,5.7522,5.7099,5.724,440400.0
2005-02-14 09:50:00,8.13,8.15,8.11,8.15,789200.0,5.724,5.7381,5.7099,5.7381,789200.0
2005-02-14 10:00:00,8.15,8.15,8.13,8.14,353600.0,5.7381,5.7381,5.724,5.7311,353600.0
2005-02-14 10:10:00,8.14,8.17,8.12,8.17,233200.0,5.7311,5.7522,5.717,5.7522,233200.0
2005-02-14 10:20:00,8.17,8.2,8.15,8.19,227200.0,5.7522,5.7733,5.7381,5.7663,227200.0
2005-02-14 10:30:00,8.19,8.25,8.19,8.25,472400.0,5.7663,5.8085,5.7663,5.8085,472400.0
2005-02-14 10:40:00,8.25,8.28,8.23,8.23,430400.0,5.8085,5.8296,5.7944,5.7944,430400.0
2005-02-14 10:50:00,8.23,8.23,8.17,8.17,258400.0,5.7944,5.7944,5.7522,5.7522,258400.0
2005-02-14 11:00:00,8.17,8.24,8.17,8.24,426000.0,5.7522,5.8015,5.7522,5.8015,426000.0
2005-02-14 11:10:00,8.24,8.26,8.22,8.24,224400.0,5.8015,5.8155,5.7874,5.8015,224400.0
2005-02-14 11:20:00,8.24,8.25,8.23,8.23,171600.0,5.8015,5.8085,5.7944,5.7944,171600.0
2005-02-14 11:30:00,8.23,8.23,8.19,8.21,222000.0,5.7944,5.7944,5.7663,5.7803,222000.0
2005-02-14 11:40:00,8.21,8.22,8.2,8.21,169600.0,5.7803,5.7874,5.7733,5.7803,169600.0
2005-02-14 11:50:00,8.21,8.24,8.2,8.24,113600.0,5.7803,5.8015,5.7733,5.8015,113600.0
2005-02-14 12:00:00,8.24,8.24,8.21,8.21,79600.0,5.8015,5.8015,5.7803,5.7803,79600.0
2005-02-14 12:10:00,8.22,8.24,8.21,8.24,116000.0,5.7874,5.8015,5.7803,5.8015,116000.0
2005-02-14 12:20:00,8.24,8.25,8.2,8.22,365600.0,5.8015,5.8085,5.7733,5.7874,365600.0
2005-02-14 12:30:00,8.22,8.24,8.21,8.22,166000.0,5.7874,5.8015,5.7803,5.7874,166000.0
2005-02-14 12:40:00,8.22,8.22,8.21,8.22,94400.0,5.7874,5.7874,5.7803,5.7874,94400.0
2005-02-14 12:50:00,8.22,8.23,8.21,8.22,118400.0,5.7874,5.7944,5.7803,5.7874,118400.0
2005-02-14 13:00:00,8.23,8.24,8.22,8.22,152000.0,5.7944,5.8015,5.7874,5.7874,152000.0
2005-02-14 13:10:00,8.22,8.23,8.22,8.22,65200.0,5.7874,5.7944,5.7874,5.7874,65200.0
2005-02-14 13:20:00,8.22,8.23,8.22,8.22,92800.0,5.7874,5.7944,5.7874,5.7874,92800.0
2005-02-14 13:30:00,8.22,8.24,8.22,8.24,130400.0,5.7874,5.8015,5.7874,5.8015,130400.0
2005-02-14 13:40:00,8.24,8.28,8.24,8.27,216800.0,5.8015,5.8296,5.8015,5.8226,216800.0
2005-02-14 13:50:00,8.27,8.28,8.27,8.27,223200.0,5.8226,5.8296,5.8226,5.8226,223200.0
2005-02-14 14:00:00,8.26,8.26,8.22,8.22,289200.0,5.8155,5.8155,5.7874,5.7874,289200.0
2005-02-14 14:10:00,8.23,8.25,8.22,8.25,143600.0,5.7944,5.8085,5.7874,5.8085,143600.0
2005-02-14 14:20:00,8.24,8.25,8.24,8.24,112400.0,5.8015,5.8085,5.8015,5.8015,112400.0
2005-02-14 14:30:00,8.24,8.25,8.22,8.24,122000.0,5.8015,5.8085,5.7874,5.8015,122000.0
2005-02-14 14:40:00,8.24,8.26,8.22,8.26,160800.0,5.8015,5.8155,5.7874,5.8155,160800.0
2005-02-14 14:50:00,8.26,8.26,8.24,8.26,161600.0,5.8155,5.8155,5.8015,5.8155,161600.0
2005-02-14 15:00:00,8.26,8.27,8.24,8.24,248800.0,5.8155,5.8226,5.8015,5.8015,248800.0
2005-02-14 15:10:00,8.24,8.27,8.23,8.26,945200.0,5.8015,5.8226,5.7944,5.8155,945200.0
2005-02-14 15:20:00,8.26,8.26,8.23,8.24,968400.0,5.8155,5.8155,5.7944,5.8015,968400.0
2005-02-14 15:30:00,8.24,8.24,8.22,8.24,367200.0,5.8015,5.8015,5.7874,5.8015,367200.0
2005-02-14 15:40:00,8.24,8.26,8.23,8.25,328800.0,5.8015,5.8155,5.7944,5.8085,328800.0
2005-02-14 15:50:00,8.25,8.27,8.24,8.25,671600.0,5.8085,5.8226,5.8015,5.8085,671600.0
2005-02-15 09:30:00,8.25,8.28,8.23,8.25,613200.0,5.8085,5.8296,5.7944,5.8085,613200.0
2005-02-15 09:40:00,8.25,8.33,8.22,8.31,515200.0,5.8085,5.8648,5.7874,5.8507,515200.0
2005-02-15 09:50:00,8.31,8.34,8.29,8.34,373200.0,5.8507,5.8719,5.8367,5.8719,373200.0
2005-02-15 10:00:00,8.34,8.37,8.31,8.36,655600.0,5.8719,5.893,5.8507,5.886,655600.0
2005-02-15 10:10:00,8.37,8.37,8.34,8.36,649600.0,5.893,5.893,5.8719,5.886,649600.0
2005-02-15 10:20:00,8.36,8.43,8.36,8.43,854800.0,5.886,5.9352,5.886,5.9352,854800.0
2005-02-15 10:30:00,8.43,8.47,8.41,8.44,1038000.0,5.9352,5.9634,5.9212,5.9423,1038000.0
2005-02-15 10:40:00,8.43,8.45,8.4,8.42,520400.0,5.9352,5.9493,5.9141,5.9282,520400.0
2005-02-15 10:50:00,8.42,8.43,8.37,8.41,726000.0,5.9282,5.9352,5.893,5.9212,726000.0
2005-02-15 11:00:00,8.41,8.42,8.38,8.38,480800.0,5.9212,5.9282,5.9,5.9,480800.0
2005-02-15 11:10:00,8.38,8.4,8.38,8.38,192000.0,5.9,5.9141,5.9,5.9,192000.0
2005-02-15 11:20:00,8.38,8.38,8.35,8.37,318000.0,5.9,5.9,5.8789,5.893,318000.0
2005-02-15 11:30:00,8.37,8.37,8.31,8.31,310000.0,5.893,5.893,5.8507,5.8507,310000.0
2005-02-15 11:40:00,8.31,8.37,8.31,8.36,868400.0,5.8507,5.893,5.8507,5.886,868400.0
2005-02-15 11:50:00,8.36,8.38,8.36,8.37,166800.0,5.886,5.9,5.886,5.893,166800.0
2005-02-15 12:00:00,8.37,8.38,8.35,8.38,85600.0,5.893,5.9,5.8789,5.9,85600.0
2005-02-15 12:10:00,8.37,8.39,8.37,8.38,96800.0,5.893,5.9071,5.893,5.9,96800.0
2005-02-15 12:20:00,8.39,8.39,8.36,8.36,81600.0,5.9071,5.9071,5.886,5.886,81600.0
2005-02-15 12:30:00,8.36,8.38,8.36,8.36,92400.0,5.886,5.9,5.886,5.886,92400.0
2005-02-15 12:40:00,8.36,8.37,8.35,8.36,208800.0,5.886,5.893,5.8789,5.886,208800.0
2005-02-15 12:50:00,8.36,8.37,8.35,8.35,157600.0,5.886,5.893,5.8789,5.8789,157600.0
2005-02-15 13:00:00,8.36,8.36,8.36,8.36,76400.0,5.886,5.886,5.886,5.886,76400.0
2005-02-15 13:10:00,8.36,8.37,8.35,8.36,146800.0,5.886,5.893,5.8789,5.886,146800.0
2005-02-15 13:20:00,8.36,8.36,8.3,8.3,320800.0,5.886,5.886,5.8437,5.8437,320800.0
2005-02-15 13:30:00,8.3,8.32,8.23,8.3,468400.0,5.8437,5.8578,5.7944,5.8437,468400.0
2005-02-15 13:40:00,8.29,8.33,8.29,8.33,248000.0,5.8367,5.8648,5.8367,5.8648,248000.0
2005-02-15 13:50:00,8.33,8.35,8.28,8.28,416800.0,5.8648,5.8789,5.8296,5.8296,416800.0
2005-02-15 14:00:00,8.28,8.32,8.27,8.27,418000.0,5.8296,5.8578,5.8226,5.8226,418000.0
2005-02-15 14:10:00,8.27,8.29,8.25,8.26,547600.0,5.8226,5.8367,5.8085,5.8155,547600.0
2005-02-15 14:20:00,8.26,8.32,8.26,8.31,290800.0,5.8155,5.8578,5.8155,5.8507,290800.0
2005-02-15 14:30:00,8.31,8.32,8.29,8.29,102400.0,5.8507,5.8578,5.8367,5.8367,102400.0
2005-02-15 14:40:00,8.29,8.3,8.29,8.3,82000.0,5.8367,5.8437,5.8367,5.8437,82000.0
2005-02-15 14:50:00,8.3,8.32,8.3,8.31,154400.0,5.8437,5.8578,5.8437,5.8507,154400.0
2005-02-15 15:00:00,8.31,8.32,8.3,8.31,160800.0,5.8507,5.8578,5.8437,5.8507,160800.0
2005-02-15 15:10:00,8.31,8.33,8.3,8.31,114800.0,5.8507,5.8648,5.8437,5.8507,114800.0
2005-02-15 15:20:00,8.31,8.31,8.29,8.3,152800.0,5.8507,5.8507,5.8367,5.8437,152800.0
2005-02-15 15:30:00,8.3,8.33,8.3,8.31,205200.0,5.8437,5.8648,5.8437,5.8507,205200.0
2005-02-15 15:40:00,8.31,8.31,8.28,8.28,270400.0,5.8507,5.8507,5.8296,5.8296,270400.0
2005-02-15 15:50:00,8.28,8.29,8.25,8.25,1106400.0,5.8296,5.8367,5.8085,5.8085,1106400.0
2005-02-16 09:30:00,8.31,8.34,8.27,8.31,668400.0,5.8507,5.8719,5.8226,5.8507,668400.0
2005-02-16 09:40:00,8.31,8.35,8.3,8.34,269600.0,5.8507,5.8789,5.8437,5.8719,269600.0
2005-02-16 09:50:00,8.34,8.37,8.31,8.36,301600.0,5.8719,5.893,5.8507,5.886,301600.0
2005-02-16 10:00:00,8.36,8.39,8.35,8.37,541200.0,5.886,5.9071,5.8789,5.893,541200.0
2005-02-16 10:10:00,8.37,8.42,8.36,8.4,786000.0,5.893,5.9282,5.886,5.9141,786000.0
2005-02-16 10:20:00,8.4,8.4,8.36,8.36,397600.0,5.9141,5.9141,5.886,5.886,397600.0
2005-02-16 10:30:00,8.36,8.38,8.34,8.36,411600.0,5.886,5.9,5.8719,5.886,411600.0
2005-02-16 10:40:00,8.36,8.38,8.36,8.37,443200.0,5.886,5.9,5.886,5.893,443200.0
2005-02-16 10:50:00,8.36,8.38,8.35,8.38,272000.0,5.886,5.9,5.8789,5.9,272000.0
2005-02-16 11:00:00,8.38,8.38,8.37,8.38,467600.0,5.9,5.9,5.893,5.9,467600.0
2005-02-16 11:10:00,8.38,8.4,8.37,8.4,460000.0,5.9,5.9141,5.893,5.9141,460000.0
2005-02-16 11:20:00,8.4,8.4,8.37,8.38,320000.0,5.9141,5.9141,5.893,5.9,320000.0
2005-02-16 11:30:00,8.38,8.38,8.37,8.38,437200.0,5.9,5.9,5.893,5.9,437200.0
2005-02-16 11:40:00,8.38,8.41,8.38,8.4,242800.0,5.9,5.9212,5.9,5.9141,242800.0
2005-02-16 11:50:00,8.4,8.4,8.38,8.39,176000.0,5.9141,5.9141,5.9,5.9071,176000.0
2005-02-16 12:00:00,8.39,8.4,8.37,8.38,244000.0,5.9071,5.9141,5.893,5.9,244000.0
2005-02-16 12:10:00,8.38,8.4,8.37,8.39,134400.0,5.9,5.9141,5.893,5.9071,134400.0
2005-02-16 12:20:00,8.39,8.4,8.38,8.38,256000.0,5.9071,5.9141,5.9,5.9,256000.0
2005-02-16 12:30:00,8.38,8.38,8.38,8.38,105200.0,5.9,5.9,5.9,5.9,105200.0
2005-02-16 12:40:00,8.38,8.39,8.37,8.38,466400.0,5.9,5.9071,5.893,5.9,466400.0
2005-02-16 12:50:00,8.38,8.39,8.38,8.38,138000.0,5.9,5.9071,5.9,5.9,138000.0
2005-02-16 13:00:00,8.38,8.38,8.37,8.38,306400.0,5.9,5.9,5.893,5.9,306400.0
2005-02-16 13:10:00,8.37,8.41,8.37,8.41,173600.0,5.893,5.9212,5.893,5.9212,173600.0
2005-02-16 13:20:00,8.4,8.42,8.4,8.4,228800.0,5.9141,5.9282,5.9141,5.9141,228800.0
2005-02-16 13:30:00,8.4,8.4,8.37,8.37,135200.0,5.9141,5.9141,5.893,5.893,135200.0
2005-02-16 13:40:00,8.38,8.38,8.36,8.38,142400.0,5.9,5.9,5.886,5.9,142400.0
2005-02-16 13:50:00,8.38,8.39,8.37,8.39,114800.0,5.9,5.9071,5.893,5.9071,114800.0
2005-02-16 14:00:00,8.39,8.41,8.38,8.4,132000.0,5.9071,5.9212,5.9,5.9141,132000.0
2005-02-16 14:10:00,8.4,8.41,8.39,8.4,67600.0,5.9141,5.9212,5.9071,5.9141,67600.0
2005-02-16 14:20:00,8.39,8.41,8.39,8.4,153200.0,5.9071,5.9212,5.9071,5.9141,153200.0
2005-02-16 14:30:00,8.4,8.41,8.36,8.36,232000.0,5.9141,5.9212,5.886,5.886,232000.0
2005-02-16 14:40:00,8.36,8.37,8.33,8.36,314000.0,5.886,5.893,5.8648,5.886,314000.0
2005-02-16 14:50:00,8.36,8.42,8.36,8.42,295600.0,5.886,5.9282,5.886,5.9282,295600.0
2005-02-16 15:00:00,8.42,8.44,8.42,8.43,512400.0,5.9282,5.9423,5.9282,5.9352,512400.0
2005-02-16 15:10:00,8.43,8.43,8.39,8.4,244400.0,5.9352,5.9352,5.9071,5.9141,244400.0
2005-02-16 15:20:00,8.4,8.44,8.38,8.43,614000.0,5.9141,5.9423,5.9,5.9352,614000.0
2005-02-16 15:30:00,8.43,8.44,8.4,8.42,466000.0,5.9352,5.9423,5.9141,5.9282,466000.0
2005-02-16 15:40:00,8.41,8.42,8.4,8.42,438400.0,5.9212,5.9282,5.9141,5.9282,438400.0
2005-02-16 15:50:00,8.42,8.43,8.38,8.38,811600.0,5.9282,5.9352,5.9,5.9,811600.0
2005-02-17 09:30:00,8.44,8.47,8.35,8.38,602800.0,5.9423,5.9634,5.8789,5.9,602800.0
2005-02-17 09:40:00,8.38,8.47,8.38,8.46,524400.0,5.9,5.9634,5.9,5.9564,524400.0
2005-02-17 09:50:00,8.46,8.51,8.46,8.5,846400.0,5.9564,5.9916,5.9564,5.9845,846400.0
2005-02-17 10:00:00,8.5,8.52,8.46,8.5,438400.0,5.9845,5.9986,5.9564,5.9845,438400.0
2005-02-17 10:10:00,8.5,8.51,8.45,8.49,621600.0,5.9845,5.9916,5.9493,5.9775,621600.0
2005-02-17 10:20:00,8.5,8.51,8.47,8.47,321200.0,5.9845,5.9916,5.9634,5.9634,321200.0
2005-02-17 10:30:00,8.47,8.47,8.4,8.44,800800.0,5.9634,5.9634,5.9141,5.9423,800800.0
2005-02-17 10:40:00,8.44,8.47,8.41,8.47,429200.0,5.9423,5.9634,5.9212,5.9634,429200.0
2005-02-17 10:50:00,8.47,8.5,8.46,8.5,455200.0,5.9634,5.9845,5.9564,5.9845,455200.0
2005-02-17 11:00:00,8.5,8.5,8.47,8.47,496000.0,5.9845,5.9845,5.9634,5.9634,496000.0
2005-02-17 11:10:00,8.47,8.47,8.42,8.43,857600.0,5.9634,5.9634,5.9282,5.9352,857600.0
2005-02-17 11:20:00,8.43,8.49,8.43,8.49,348400.0,5.9352,5.9775,5.9352,5.9775,348400.0
2005-02-17 11:30:00,8.49,8.52,8.47,8.5,314000.0,5.9775,5.9986,5.9634,5.9845,314000.0
2005-02-17 11:40:00,8.5,8.51,8.49,8.5,152800.0,5.9845,5.9916,5.9775,5.9845,152800.0
2005-02-17 11:50:00,8.5,8.51,8.49,8.5,111600.0,5.9845,5.9916,5.9775,5.9845,111600.0
2005-02-17 12:00:00,8.5,8.52,8.49,8.5,208800.0,5.9845,5.9986,5.9775,5.9845,208800.0
2005-02-17 12:10:00,8.5,8.52,8.5,8.51,200800.0,5.9845,5.9986,5.9845,5.9916,200800.0
2005-02-17 12:20:00,8.51,8.52,8.49,8.5,67600.0,5.9916,5.9986,5.9775,5.9845,67600.0
2005-02-17 12:30:00,8.5,8.52,8.5,8.51,234000.0,5.9845,5.9986,5.9845,5.9916,234000.0
2005-02-17 12:40:00,8.51,8.52,8.5,8.51,149200.0,5.9916,5.9986,5.9845,5.9916,149200.0
2005-02-17 12:50:00,8.51,8.52,8.5,8.52,287200.0,5.9916,5.9986,5.9845,5.9986,287200.0
2005-02-17 13:00:00,8.51,8.53,8.51,8.51,202400.0,5.9916,6.0056,5.9916,5.9916,202400.0
2005-02-17 13:10:00,8.52,8.53,8.5,8.51,263200.0,5.9986,6.0056,5.9845,5.9916,263200.0
2005-02-17 13:20:00,8.51,8.52,8.49,8.5,159200.0,5.9916,5.9986,5.9775,5.9845,159200.0
2005-02-17 13:30:00,8.5,8.51,8.49,8.5,135200.0,5.9845,5.9916,5.9775,5.9845,135200.0
2005-02-17 13:40:00,8.5,8.51,8.49,8.5,130400.0,5.9845,5.9916,5.9775,5.9845,130400.0
2005-02-17 13:50:00,8.51,8.52,8.5,8.52,297600.0,5.9916,5.9986,5.9845,5.9986,297600.0
2005-02-17 14:00:00,8.51,8.52,8.47,8.48,370000.0,5.9916,5.9986,5.9634,5.9704,370000.0
2005-02-17 14:10:00,8.48,8.52,8.47,8.51,229600.0,5.9704,5.9986,5.9634,5.9916,229600.0
2005-02-17 14:20:00,8.51,8.51,8.49,8.49,198800.0,5.9916,5.9916,5.9775,5.9775,198800.0
2005-02-17 14:30:00,8.5,8.5,8.48,8.49,365200.0,5.9845,5.9845,5.9704,5.9775,365200.0
2005-02-17 14:40:00,8.49,8.5,8.44,8.45,503600.0,5.9775,5.9845,5.9423,5.9493,503600.0
2005-02-17 14:50:00,8.45,8.46,8.42,8.44,729200.0,5.9493,5.9564,5.9282,5.9423,729200.0
2005-02-17 15:00:00,8.44,8.5,8.41,8.5,580800.0,5.9423,5.9845,5.9212,5.9845,580800.0
2005-02-17 15:10:00,8.5,8.5,8.48,8.49,315600.0,5.9845,5.9845,5.9704,5.9775,315600.0
2005-02-17 15:20:00,8.49,8.49,8.45,8.45,398000.0,5.9775,5.9775,5.9493,5.9493,398000.0
2005-02-17 15:30:00,8.45,8.46,8.43,8.46,399600.0,5.9493,5.9564,5.9352,5.9564,399600.0
2005-02-17 15:40:00,8.46,8.48,8.45,8.45,399600.0,5.9564,5.9704,5.9493,5.9493,399600.0
2005-02-17 15:50:00,8.45,8.46,8.43,8.43,541600.0,5.9493,5.9564,5.9352,5.9352,541600.0
2005-02-18 09:30:00,8.43,8.49,8.4,8.46,1478000.0,5.9352,5.9775,5.9141,5.9564,1478000.0
2005-02-18 09:40:00,8.45,8.48,8.43,8.44,421200.0,5.9493,5.9704,5.9352,5.9423,421200.0
2005-02-18 09:50:00,8.44,8.46,8.4,8.41,336800.0,5.9423,5.9564,5.9141,5.9212,336800.0
2005-02-18 10:00:00,8.42,8.47,8.42,8.45,189600.0,5.9282,5.9634,5.9282,5.9493,189600.0
2005-02-18 10:10:00,8.45,8.47,8.43,8.46,524000.0,5.9493,5.9634,5.9352,5.9564,524000.0
2005-02-18 10:20:00,8.45,8.46,8.43,8.44,135200.0,5.9493,5.9564,5.9352,5.9423,135200.0
2005-02-18 10:30:00,8.44,8.44,8.39,8.41,347600.0,5.9423,5.9423,5.9071,5.9212,347600.0
2005-02-18 10:40:00,8.41,8.41,8.37,8.4,239200.0,5.9212,5.9212,5.893,5.9141,239200.0
2005-02-18 10:50:00,8.4,8.44,8.4,8.43,345600.0,5.9141,5.9423,5.9141,5.9352,345600.0
2005-02-18 11:00:00,8.42,8.43,8.4,8.41,326000.0,5.9282,5.9352,5.9141,5.9212,326000.0
2005-02-18 11:10:00,8.41,8.44,8.41,8.42,105200.0,5.9212,5.9423,5.9212,5.9282,105200.0
2005-02-18 11:20:00,8.42,8.43,8.4,8.4,128400.0,5.9282,5.9352,5.9141,5.9141,128400.0
2005-02-18 11:30:00,8.4,8.4,8.34,8.34,1207200.0,5.9141,5.9141,5.8719,5.8719,1207200.0
2005-02-18 11:40:00,8.34,8.34,8.24,8.27,1211600.0,5.8719,5.8719,5.8015,5.8226,1211600.0
2005-02-18 11:50:00,8.27,8.33,8.26,8.32,351600.0,5.8226,5.8648,5.8155,5.8578,351600.0
2005-02-18 12:00:00,8.32,8.32,8.29,8.31,254400.0,5.8578,5.8578,5.8367,5.8507,254400.0
2005-02-18 12:10:00,8.31,8.32,8.3,8.31,104400.0,5.8507,5.8578,5.8437,5.8507,104400.0
2005-02-18 12:20:00,8.31,8.33,8.3,8.32,278400.0,5.8507,5.8648,5.8437,5.8578,278400.0
2005-02-18 12:30:00,8.32,8.33,8.31,8.31,220400.0,5.8578,5.8648,5.8507,5.8507,220400.0
2005-02-18 12:40:00,8.32,8.33,8.31,8.32,99600.0,5.8578,5.8648,5.8507,5.8578,99600.0
2005-02-18 12:50:00,8.32,8.36,8.32,8.35,228400.0,5.8578,5.886,5.8578,5.8789,228400.0
2005-02-18 13:00:00,8.35,8.37,8.35,8.36,188400.0,5.8789,5.893,5.8789,5.886,188400.0
2005-02-18 13:10:00,8.35,8.35,8.31,8.35,282400.0,5.8789,5.8789,5.8507,5.8789,282400.0
2005-02-18 13:20:00,8.35,8.36,8.34,8.35,262400.0,5.8789,5.886,5.8719,5.8789,262400.0
2005-02-18 13:30:00,8.35,8.36,8.35,8.35,254400.0,5.8789,5.886,5.8789,5.8789,254400.0
2005-02-18 13:40:00,8.36,8.37,8.35,8.36,228400.0,5.886,5.893,5.8789,5.886,228400.0
2005-02-18 13:50:00,8.36,8.4,8.36,8.4,200400.0,5.886,5.9141,5.886,5.9141,200400.0
2005-02-18 14:00:00,8.4,8.41,8.38,8.39,240800.0,5.9141,5.9212,5.9,5.9071,240800.0
2005-02-18 14:10:00,8.39,8.42,8.38,8.4,206000.0,5.9071,5.9282,5.9,5.9141,206000.0
2005-02-18 14:20:00,8.4,8.4,8.39,8.4,126000.0,5.9141,5.9141,5.9071,5.9141,126000.0
2005-02-18 14:30:00,8.4,8.42,8.4,8.41,134400.0,5.9141,5.9282,5.9141,5.9212,134400.0
2005-02-18 14:40:00,8.41,8.42,8.4,8.41,277200.0,5.9212,5.9282,5.9141,5.9212,277200.0
2005-02-18 14:50:00,8.41,8.42,8.4,8.4,166800.0,5.9212,5.9282,5.9141,5.9141,166800.0
2005-02-18 15:00:00,8.4,8.42,8.4,8.4,134400.0,5.9141,5.9282,5.9141,5.9141,134400.0
2005-02-18 15:10:00,8.4,8.4,8.38,8.4,164000.0,5.9141,5.9141,5.9,5.9141,164000.0
2005-02-18 15:20:00,8.4,8.42,8.4,8.4,146800.0,5.9141,5.9282,5.9141,5.9141,146800.0
2005-02-18 15:30:00,8.4,8.4,8.38,8.38,178800.0,5.9141,5.9141,5.9,5.9,178800.0
2005-02-18 15:40:00,8.37,8.41,8.37,8.39,417600.0,5.893,5.9212,5.893,5.9071,417600.0
2005-02-18 15:50:00,8.4,8.4,8.38,8.38,852000.0,5.9141,5.9141,5.9,5.9,852000.0
2005-02-22 09:30:00,8.26,8.31,8.2,8.22,1028000.0,5.8155,5.8507,5.7733,5.7874,1028000.0
2005-02-22 09:40:00,8.22,8.28,8.21,8.26,616400.0,5.7874,5.8296,5.7803,5.8155,616400.0
2005-02-22 09:50:00,8.26,8.28,8.23,8.24,298400.0,5.8155,5.8296,5.7944,5.8015,298400.0
2005-02-22 10:00:00,8.26,8.27,8.23,8.25,990000.0,5.8155,5.8226,5.7944,5.8085,990000.0
2005-02-22 10:10:00,8.25,8.27,8.24,8.25,418000.0,5.8085,5.8226,5.8015,5.8085,418000.0
2005-02-22 10:20:00,8.24,8.32,8.24,8.31,489600.0,5.8015,5.8578,5.8015,5.8507,489600.0
2005-02-22 10:30:00,8.31,8.38,8.31,8.38,306000.0,5.8507,5.9,5.8507,5.9,306000.0
2005-02-22 10:40:00,8.37,8.38,8.32,8.32,222000.0,5.893,5.9,5.8578,5.8578,222000.0
2005-02-22 10:50:00,8.32,8.37,8.31,8.32,280000.0,5.8578,5.893,5.8507,5.8578,280000.0
2005-02-22 11:00:00,8.31,8.32,8.3,8.31,478000.0,5.8507,5.8578,5.8437,5.8507,478000.0
2005-02-22 11:10:00,8.31,8.33,8.3,8.3,258000.0,5.8507,5.8648,5.8437,5.8437,258000.0
2005-02-22 11:20:00,8.31,8.33,8.29,8.3,543200.0,5.8507,5.8648,5.8367,5.8437,543200.0
2005-02-22 11:30:00,8.31,8.32,8.3,8.32,213200.0,5.8507,5.8578,5.8437,5.8578,213200.0
2005-02-22 11:40:00,8.32,8.32,8.3,8.31,398400.0,5.8578,5.8578,5.8437,5.8507,398400.0
2005-02-22 11:50:00,8.31,8.32,8.3,8.31,193600.0,5.8507,5.8578,5.8437,5.8507,193600.0
2005-02-22 12:00:00,8.31,8.33,8.31,8.31,364000.0,5.8507,5.8648,5.8507,5.8507,364000.0
2005-02-22 12:10:00,8.31,8.32,8.3,8.31,254800.0,5.8507,5.8578,5.8437,5.8507,254800.0
2005-02-22 12:20:00,8.31,8.31,8.28,8.3,438400.0,5.8507,5.8507,5.8296,5.8437,438400.0
2005-02-22 12:30:00,8.3,8.31,8.27,8.29,554000.0,5.8437,5.8507,5.8226,5.8367,554000.0
2005-02-22 12:40:00,8.29,8.31,8.29,8.3,362800.0,5.8367,5.8507,5.8367,5.8437,362800.0
2005-02-22 12:50:00,8.3,8.32,8.3,8.3,255200.0,5.8437,5.8578,5.8437,5.8437,255200.0
2005-02-22 13:00:00,8.3,8.31,8.29,8.31,418800.0,5.8437,5.8507,5.8367,5.8507,418800.0
2005-02-22 13:10:00,8.31,8.32,8.31,8.31,178400.0,5.8507,5.8578,5.8507,5.8507,178400.0
2005-02-22 13:20:00,8.31,8.31,8.29,8.3,231200.0,5.8507,5.8507,5.8367,5.8437,231200.0
2005-02-22 13:30:00,8.31,8.31,8.29,8.31,334400.0,5.8507,5.8507,5.8367,5.8507,334400.0
2005-02-22 13:40:00,8.31,8.31,8.3,8.31,199200.0,5.8507,5.8507,5.8437,5.8507,199200.0
2005-02-22 13:50:00,8.31,8.32,8.29,8.31,393200.0,5.8507,5.8578,5.8367,5.8507,393200.0
2005-02-22 14:00:00,8.31,8.31,8.3,8.31,318800.0,5.8507,5.8507,5.8437,5.8507,318800.0
2005-02-22 14:10:00,8.31,8.32,8.3,8.3,325600.0,5.8507,5.8578,5.8437,5.8437,325600.0
2005-02-22 14:20:00,8.3,8.3,8.27,8.28,558400.0,5.8437,5.8437,5.8226,5.8296,558400.0
2005-02-22 14:30:00,8.28,8.28,8.27,8.27,236400.0,5.8296,5.8296,5.8226,5.8226,236400.0
2005-02-22 14:40:00,8.27,8.29,8.27,8.29,243200.0,5.8226,5.8367,5.8226,5.8367,243200.0
2005-02-22 14:50:00,8.29,8.31,8.29,8.29,296800.0,5.8367,5.8507,5.8367,5.8367,296800.0
2005-02-22 15:00:00,8.29,8.3,8.28,8.29,434000.0,5.8367,5.8437,5.8296,5.8367,434000.0
2005-02-22 15:10:00,8.29,8.29,8.25,8.28,952800.0,5.8367,5.8367,5.8085,5.8296,952800.0
2005-02-22 15:20:00,8.28,8.28,8.27,8.28,576000.0,5.8296,5.8296,5.8226,5.8296,576000.0
2005-02-22 15:30:00,8.29,8.29,8.27,8.29,500400.0,5.8367,5.8367,5.8226,5.8367,500400.0
2005-02-22 15:40:00,8.29,8.31,8.28,8.29,792800.0,5.8367,5.8507,5.8296,5.8367,792800.0
2005-02-22 15:50:00,8.3,8.31,8.28,8.29,1138800.0,5.8437,5.8507,5.8296,5.8367,1138800.0
2005-02-23 09:30:00,8.36,8.42,8.36,8.41,493200.0,5.886,5.9282,5.886,5.9212,493200.0
2005-02-23 09:40:00,8.41,8.42,8.37,8.37,370800.0,5.9212,5.9282,5.893,5.893,370800.0
2005-02-23 09:50:00,8.37,8.39,8.35,8.38,303200.0,5.893,5.9071,5.8789,5.9,303200.0
2005-02-23 10:00:00,8.38,8.39,8.32,8.34,610800.0,5.9,5.9071,5.8578,5.8719,610800.0
2005-02-23 10:10:00,8.34,8.38,8.34,8.38,294800.0,5.8719,5.9,5.8719,5.9,294800.0
2005-02-23 10:20:00,8.38,8.4,8.37,8.39,282800.0,5.9,5.9141,5.893,5.9071,282800.0
2005-02-23 10:30:00,8.39,8.44,8.37,8.4,572000.0,5.9071,5.9423,5.893,5.9141,572000.0
2005-02-23 10:40:00,8.39,8.43,8.38,8.39,630400.0,5.9071,5.9352,5.9,5.9071,630400.0
2005-02-23 10:50:00,8.39,8.39,8.35,8.37,334800.0,5.9071,5.9071,5.8789,5.893,334800.0
2005-02-23 11:00:00,8.37,8.41,8.36,8.39,291200.0,5.893,5.9212,5.886,5.9071,291200.0
2005-02-23 11:10:00,8.39,8.4,8.38,8.4,231200.0,5.9071,5.9141,5.9,5.9141,231200.0
2005-02-23 11:20:00,8.4,8.47,8.4,8.44,546000.0,5.9141,5.9634,5.9141,5.9423,546000.0
2005-02-23 11:30:00,8.44,8.5,8.44,8.47,697600.0,5.9423,5.9845,5.9423,5.9634,697600.0
2005-02-23 11:40:00,8.47,8.47,8.45,8.45,136800.0,5.9634,5.9634,5.9493,5.9493,136800.0
2005-02-23 11:50:00,8.45,8.45,8.43,8.44,208800.0,5.9493,5.9493,5.9352,5.9423,208800.0
2005-02-23 12:00:00,8.44,8.46,8.43,8.43,197600.0,5.9423,5.9564,5.9352,5.9352,197600.0
2005-02-23 12:10:00,8.42,8.44,8.41,8.42,171600.0,5.9282,5.9423,5.9212,5.9282,171600.0
2005-02-23 12:20:00,8.42,8.44,8.41,8.42,93600.0,5.9282,5.9423,5.9212,5.9282,93600.0
2005-02-23 12:30:00,8.42,8.45,8.42,8.44,215200.0,5.9282,5.9493,5.9282,5.9423,215200.0
2005-02-23 12:40:00,8.45,8.45,8.39,8.43,301600.0,5.9493,5.9493,5.9071,5.9352,301600.0
2005-02-23 12:50:00,8.43,8.45,8.42,8.44,256000.0,5.9352,5.9493,5.9282,5.9423,256000.0
2005-02-23 13:00:00,8.44,8.49,8.44,8.44,472000.0,5.9423,5.9775,5.9423,5.9423,472000.0
2005-02-23 13:10:00,8.44,8.46,8.42,8.45,204400.0,5.9423,5.9564,5.9282,5.9493,204400.0
2005-02-23 13:20:00,8.45,8.47,8.43,8.46,431200.0,5.9493,5.9634,5.9352,5.9564,431200.0
2005-02-23 13:30:00,8.46,8.46,8.42,8.44,385600.0,5.9564,5.9564,5.9282,5.9423,385600.0
2005-02-23 13:40:00,8.44,8.46,8.4,8.44,256000.0,5.9423,5.9564,5.9141,5.9423,256000.0
2005-02-23 13:50:00,8.44,8.47,8.43,8.43,170400.0,5.9423,5.9634,5.9352,5.9352,170400.0
2005-02-23 14:00:00,8.44,8.47,8.42,8.46,376400.0,5.9423,5.9634,5.9282,5.9564,376400.0
2005-02-23 14:10:00,8.46,8.46,8.4,8.43,296800.0,5.9564,5.9564,5.9141,5.9352,296800.0
2005-02-23 14:20:00,8.43,8.45,8.43,8.44,324800.0,5.9352,5.9493,5.9352,5.9423,324800.0
2005-02-23 14:30:00,8.44,8.46,8.43,8.45,584800.0,5.9423,5.9564,5.9352,5.9493,584800.0
2005-02-23 14:40:00,8.44,8.45,8.41,8.44,276800.0,5.9423,5.9493,5.9212,5.9423,276800.0
2005-02-23 14:50:00,8.44,8.47,8.43,8.47,235600.0,5.9423,5.9634,5.9352,5.9634,235600.0
2005-02-23 15:00:00,8.47,8.47,8.44,8.46,582000.0,5.9634,5.9634,5.9423,5.9564,582000.0
2005-02-23 15:10:00,8.45,8.5,8.45,8.5,313600.0,5.9493,5.9845,5.9493,5.9845,313600.0
2005-02-23 15:20:00,8.5,8.51,8.49,8.51,628400.0,5.9845,5.9916,5.9775,5.9916,628400.0
2005-02-23 15:30:00,8.51,8.51,8.47,8.5,396800.0,5.9916,5.9916,5.9634,5.9845,396800.0
2005-02-23 15:40:00,8.49,8.5,8.47,8.47,667600.0,5.9775,5.9845,5.9634,5.9634,667600.0
2005-02-23 15:50:00,8.47,8.49,8.46,8.49,606400.0,5.9634,5.9775,5.9564,5.9775,606400.0
2005-02-24 09:30:00,8.51,8.55,8.46,8.52,989600.0,5.9916,6.0197,5.9564,5.9986,989600.0
2005-02-24 09:40:00,8.52,8.55,8.47,8.47,548400.0,5.9986,6.0197,5.9634,5.9634,548400.0
2005-02-24 09:50:00,8.48,8.52,8.47,8.48,515200.0,5.9704,5.9986,5.9634,5.9704,515200.0
2005-02-24 10:00:00,8.48,8.49,8.46,8.49,318400.0,5.9704,5.9775,5.9564,5.9775,318400.0
2005-02-24 10:10:00,8.49,8.58,8.48,8.56,702000.0,5.9775,6.0408,5.9704,6.0268,702000.0
2005-02-24 10:20:00,8.56,8.6,8.55,8.59,446400.0,6.0268,6.0549,6.0197,6.0479,446400.0
2005-02-24 10:30:00,8.59,8.67,8.59,8.63,1165600.0,6.0479,6.1042,6.0479,6.076,1165600.0
2005-02-24 10:40:00,8.63,8.67,8.58,8.59,632400.0,6.076,6.1042,6.0408,6.0479,632400.0
2005-02-24 10:50:00,8.59,8.62,8.58,8.6,464000.0,6.0479,6.069,6.0408,6.0549,464000.0
2005-02-24 11:00:00,8.6,8.61,8.59,8.6,429200.0,6.0549,6.062,6.0479,6.0549,429200.0
2005-02-24 11:10:00,8.6,8.62,8.6,8.61,526000.0,6.0549,6.069,6.0549,6.062,526000.0
2005-02-24 11:20:00,8.61,8.67,8.6,8.63,681200.0,6.062,6.1042,6.0549,6.076,681200.0
2005-02-24 11:30:00,8.63,8.63,8.62,8.63,356000.0,6.076,6.076,6.069,6.076,356000.0
2005-02-24 11:40:00,8.63,8.63,8.61,8.63,556000.0,6.076,6.076,6.062,6.076,556000.0
2005-02-24 11:50:00,8.63,8.63,8.59,8.59,192800.0,6.076,6.076,6.0479,6.0479,192800.0
2005-02-24 12:00:00,8.59,8.61,8.59,8.6,242000.0,6.0479,6.062,6.0479,6.0549,242000.0
2005-02-24 12:10:00,8.6,8.6,8.59,8.6,153600.0,6.0549,6.0549,6.0479,6.0549,153600.0
2005-02-24 12:20:00,8.6,8.62,8.59,8.61,158000.0,6.0549,6.069,6.0479,6.062,158000.0
2005-02-24 12:30:00,8.61,8.63,8.59,8.62,898000.0,6.062,6.076,6.0479,6.069,898000.0
2005-02-24 12:40:00,8.62,8.62,8.61,8.61,268400.0,6.069,6.069,6.062,6.062,268400.0
2005-02-24 12:50:00,8.61,8.62,8.6,8.61,421200.0,6.062,6.069,6.0549,6.062,421200.0
2005-02-24 13:00:00,8.61,8.62,8.61,8.61,206800.0,6.062,6.069,6.062,6.062,206800.0
2005-02-24 13:10:00,8.61,8.62,8.6,8.61,114800.0,6.062,6.069,6.0549,6.062,114800.0
2005-02-24 13:20:00,8.6,8.62,8.6,8.61,486000.0,6.0549,6.069,6.0549,6.062,486000.0
2005-02-24 13:30:00,8.61,8.64,8.59,8.63,576800.0,6.062,6.0831,6.0479,6.076,576800.0
2005-02-24 13:40:00,8.63,8.64,8.63,8.64,150400.0,6.076,6.0831,6.076,6.0831,150400.0
2005-02-24 13:50:00,8.64,8.66,8.64,8.65,560000.0,6.0831,6.0972,6.0831,6.0901,560000.0
2005-02-24 14:00:00,8.65,8.71,8.65,8.71,769600.0,6.0901,6.1324,6.0901,6.1324,769600.0
2005-02-24 14:10:00,8.71,8.76,8.66,8.76,1012400.0,6.1324,6.1676,6.0972,6.1676,1012400.0
2005-02-24 14:20:00,8.76,8.79,8.74,8.76,762400.0,6.1676,6.1887,6.1535,6.1676,762400.0
2005-02-24 14:30:00,8.76,8.77,8.73,8.74,438400.0,6.1676,6.1746,6.1465,6.1535,438400.0
2005-02-24 14:40:00,8.74,8.74,8.7,8.7,843600.0,6.1535,6.1535,6.1253,6.1253,843600.0
2005-02-24 14:50:00,8.7,8.72,8.68,8.71,644000.0,6.1253,6.1394,6.1113,6.1324,644000.0
2005-02-24 15:00:00,8.71,8.76,8.71,8.72,412800.0,6.1324,6.1676,6.1324,6.1394,412800.0
2005-02-24 15:10:00,8.72,8.74,8.72,8.73,498400.0,6.1394,6.1535,6.1394,6.1465,498400.0
2005-02-24 15:20:00,8.73,8.74,8.71,8.72,414800.0,6.1465,6.1535,6.1324,6.1394,414800.0
2005-02-24 15:30:00,8.72,8.75,8.72,8.74,1357200.0,6.1394,6.1605,6.1394,6.1535,1357200.0
2005-02-24 15:40:00,8.74,8.76,8.74,8.74,794800.0,6.1535,6.1676,6.1535,6.1535,794800.0
2005-02-24 15:50:00,8.74,8.75,8.74,8.75,1023600.0,6.1535,6.1605,6.1535,6.1605,1023600.0
2005-02-25 09:30:00,8.72,8.74,8.63,8.69,825200.0,6.1394,6.1535,6.076,6.1183,825200.0
2005-02-25 09:40:00,8.69,8.72,8.66,8.7,1134400.0,6.1183,6.1394,6.0972,6.1253,1134400.0
2005-02-25 09:50:00,8.69,8.7,8.65,8.67,1519600.0,6.1183,6.1253,6.0901,6.1042,1519600.0
2005-02-25 10:00:00,8.67,8.71,8.65,8.7,685200.0,6.1042,6.1324,6.0901,6.1253,685200.0
2005-02-25 10:10:00,8.7,8.79,8.7,8.75,765600.0,6.1253,6.1887,6.1253,6.1605,765600.0
2005-02-25 10:20:00,8.75,8.75,8.73,8.74,420400.0,6.1605,6.1605,6.1465,6.1535,420400.0
2005-02-25 10:30:00,8.74,8.75,8.73,8.74,228400.0,6.1535,6.1605,6.1465,6.1535,228400.0
2005-02-25 10:40:00,8.74,8.75,8.73,8.73,334000.0,6.1535,6.1605,6.1465,6.1465,334000.0
2005-02-25 10:50:00,8.73,8.75,8.71,8.75,507200.0,6.1465,6.1605,6.1324,6.1605,507200.0
2005-02-25 11:00:00,8.75,8.76,8.74,8.75,593600.0,6.1605,6.1676,6.1535,6.1605,593600.0
2005-02-25 11:10:00,8.74,8.76,8.74,8.76,355600.0,6.1535,6.1676,6.1535,6.1676,355600.0
2005-02-25 11:20:00,8.76,8.79,8.76,8.78,481200.0,6.1676,6.1887,6.1676,6.1817,481200.0
2005-02-25 11:30:00,8.78,8.81,8.77,8.81,832000.0,6.1817,6.2028,6.1746,6.2028,832000.0
2005-02-25 11:40:00,8.81,8.83,8.78,8.79,416000.0,6.2028,6.2169,6.1817,6.1887,416000.0
2005-02-25 11:50:00,8.79,8.81,8.79,8.81,572800.0,6.1887,6.2028,6.1887,6.2028,572800.0
2005-02-25 12:00:00,8.81,8.83,8.8,8.82,317200.0,6.2028,6.2169,6.1957,6.2098,317200.0
2005-02-25 12:10:00,8.83,8.83,8.82,8.82,310800.0,6.2169,6.2169,6.2098,6.2098,310800.0
2005-02-25 12:20:00,8.82,8.83,8.8,8.83,337200.0,6.2098,6.2169,6.1957,6.2169,337200.0
2005-02-25 12:30:00,8.83,8.84,8.82,8.83,403600.0,6.2169,6.2239,6.2098,6.2169,403600.0
2005-02-25 12:40:00,8.83,8.84,8.81,8.84,170000.0,6.2169,6.2239,6.2028,6.2239,170000.0
2005-02-25 12:50:00,8.83,8.84,8.81,8.82,335200.0,6.2169,6.2239,6.2028,6.2098,335200.0
2005-02-25 13:00:00,8.83,8.85,8.81,8.85,676800.0,6.2169,6.2309,6.2028,6.2309,676800.0
2005-02-25 13:10:00,8.85,8.85,8.83,8.83,175200.0,6.2309,6.2309,6.2169,6.2169,175200.0
2005-02-25 13:20:00,8.84,8.84,8.59,8.84,283600.0,6.2239,6.2239,6.0479,6.2239,283600.0
2005-02-25 13:30:00,8.84,8.84,8.81,8.81,310400.0,6.2239,6.2239,6.2028,6.2028,310400.0
2005-02-25 13:40:00,8.81,8.83,8.81,8.82,233200.0,6.2028,6.2169,6.2028,6.2098,233200.0
2005-02-25 13:50:00,8.81,8.83,8.81,8.81,325600.0,6.2028,6.2169,6.2028,6.2028,325600.0
2005-02-25 14:00:00,8.82,8.82,8.81,8.81,130400.0,6.2098,6.2098,6.2028,6.2028,130400.0
2005-02-25 14:10:00,8.81,8.85,8.81,8.85,573600.0,6.2028,6.2309,6.2028,6.2309,573600.0
2005-02-25 14:20:00,8.85,8.86,8.84,8.85,515600.0,6.2309,6.238,6.2239,6.2309,515600.0
2005-02-25 14:30:00,8.84,8.85,8.83,8.85,377600.0,6.2239,6.2309,6.2169,6.2309,377600.0
2005-02-25 14:40:00,8.85,8.86,8.83,8.85,669200.0,6.2309,6.238,6.2169,6.2309,669200.0
2005-02-25 14:50:00,8.85,8.87,8.84,8.86,344400.0,6.2309,6.245,6.2239,6.238,344400.0
2005-02-25 15:00:00,8.86,8.86,8.84,8.85,272000.0,6.238,6.238,6.2239,6.2309,272000.0
2005-02-25 15:10:00,8.85,8.87,8.85,8.86,450400.0,6.2309,6.245,6.2309,6.238,450400.0
2005-02-25 15:20:00,8.86,8.86,8.85,8.85,231600.0,6.238,6.238,6.2309,6.2309,231600.0
2005-02-25 15:30:00,8.85,8.88,8.85,8.87,1676000.0,6.2309,6.2521,6.2309,6.245,1676000.0
2005-02-25 15:40:00,8.87,8.88,8.86,8.88,709600.0,6.245,6.2521,6.238,6.2521,709600.0
2005-02-25 15:50:00,8.88,8.89,8.86,8.88,1142400.0,6.2521,6.2591,6.238,6.2521,1142400.0
2005-02-28 09:30:00,8.9,8.91,8.7,8.81,1275600.0,6.2661,6.2732,6.1253,6.2028,1275600.0
2005-02-28 09:40:00,8.8,8.8,8.74,8.77,628800.0,6.1957,6.1957,6.1535,6.1746,628800.0
2005-02-28 09:50:00,8.76,8.85,8.75,8.82,576400.0,6.1676,6.2309,6.1605,6.2098,576400.0
2005-02-28 10:00:00,8.81,8.83,8.8,8.81,737600.0,6.2028,6.2169,6.1957,6.2028,737600.0
2005-02-28 10:10:00,8.8,8.85,8.8,8.81,668800.0,6.1957,6.2309,6.1957,6.2028,668800.0
2005-02-28 10:20:00,8.81,8.85,8.81,8.85,518800.0,6.2028,6.2309,6.2028,6.2309,518800.0
2005-02-28 10:30:00,8.84,8.9,8.83,8.88,1464800.0,6.2239,6.2661,6.2169,6.2521,1464800.0
2005-02-28 10:40:00,8.88,8.91,8.84,8.85,999600.0,6.2521,6.2732,6.2239,6.2309,999600.0
2005-02-28 10:50:00,8.84,8.84,8.81,8.84,332800.0,6.2239,6.2239,6.2028,6.2239,332800.0
2005-02-28 11:00:00,8.84,8.86,8.83,8.86,587600.0,6.2239,6.238,6.2169,6.238,587600.0
2005-02-28 11:10:00,8.86,8.88,8.85,8.85,322800.0,6.238,6.2521,6.2309,6.2309,322800.0
2005-02-28 11:20:00,8.85,8.85,8.82,8.83,380800.0,6.2309,6.2309,6.2098,6.2169,380800.0
2005-02-28 11:30:00,8.83,8.88,8.83,8.86,288400.0,6.2169,6.2521,6.2169,6.238,288400.0
2005-02-28 11:40:00,8.86,8.86,8.83,8.84,237600.0,6.238,6.238,6.2169,6.2239,237600.0
2005-02-28 11:50:00,8.83,8.84,8.81,8.82,442400.0,6.2169,6.2239,6.2028,6.2098,442400.0
2005-02-28 12:00:00,8.81,8.83,8.78,8.83,487200.0,6.2028,6.2169,6.1817,6.2169,487200.0
2005-02-28 12:10:00,8.83,8.86,8.81,8.81,457200.0,6.2169,6.238,6.2028,6.2028,457200.0
2005-02-28 12:20:00,8.82,8.83,8.79,8.79,484800.0,6.2098,6.2169,6.1887,6.1887,484800.0
2005-02-28 12:30:00,8.79,8.79,8.72,8.72,1483200.0,6.1887,6.1887,6.1394,6.1394,1483200.0
2005-02-28 12:40:00,8.72,8.72,8.68,8.71,1120800.0,6.1394,6.1394,6.1113,6.1324,1120800.0
2005-02-28 12:50:00,8.71,8.72,8.68,8.7,443600.0,6.1324,6.1394,6.1113,6.1253,443600.0
2005-02-28 13:00:00,8.7,8.71,8.7,8.7,182400.0,6.1253,6.1324,6.1253,6.1253,182400.0
2005-02-28 13:10:00,8.7,8.72,8.7,8.7,164000.0,6.1253,6.1394,6.1253,6.1253,164000.0
2005-02-28 13:20:00,8.7,8.71,8.7,8.7,233600.0,6.1253,6.1324,6.1253,6.1253,233600.0
2005-02-28 13:30:00,8.7,8.71,8.65,8.67,310400.0,6.1253,6.1324,6.0901,6.1042,310400.0
2005-02-28 13:40:00,8.67,8.68,8.66,8.66,443200.0,6.1042,6.1113,6.0972,6.0972,443200.0
2005-02-28 13:50:00,8.66,8.66,8.63,8.66,1222400.0,6.0972,6.0972,6.076,6.0972,1222400.0
2005-02-28 14:00:00,8.66,8.67,8.65,8.66,367600.0,6.0972,6.1042,6.0901,6.0972,367600.0
2005-02-28 14:10:00,8.66,8.8,8.65,8.67,1163200.0,6.0972,6.1957,6.0901,6.1042,1163200.0
2005-02-28 14:20:00,8.67,8.7,8.67,8.67,523600.0,6.1042,6.1253,6.1042,6.1042,523600.0
2005-02-28 14:30:00,8.67,8.68,8.65,8.67,436400.0,6.1042,6.1113,6.0901,6.1042,436400.0
2005-02-28 14:40:00,8.67,8.7,8.67,8.7,407200.0,6.1042,6.1253,6.1042,6.1253,407200.0
2005-02-28 14:50:00,8.7,8.7,8.66,8.67,385600.0,6.1253,6.1253,6.0972,6.1042,385600.0
2005-02-28 15:00:00,8.67,8.67,8.63,8.64,401200.0,6.1042,6.1042,6.076,6.0831,401200.0
2005-02-28 15:10:00,8.63,8.66,8.63,8.66,642400.0,6.076,6.0972,6.076,6.0972,642400.0
2005-02-28 15:20:00,8.66,8.66,8.64,8.64,616800.0,6.0972,6.0972,6.0831,6.0831,616800.0
2005-02-28 15:30:00,8.64,8.65,8.63,8.64,920800.0,6.0831,6.0901,6.076,6.0831,920800.0
2005-02-28 15:40:00,8.64,8.65,8.6,8.65,976000.0,6.0831,6.0901,6.0549,6.0901,976000.0
2005-02-28 15:50:00,8.65,8.69,8.63,8.63,1760800.0,6.0901,6.1183,6.076,6.076,1760800.0
2005-03-01 09:30:00,8.68,8.75,8.64,8.71,682800.0,6.1113,6.1605,6.0831,6.1324,682800.0
2005-03-01 09:40:00,8.71,8.72,8.69,8.71,316800.0,6.1324,6.1394,6.1183,6.1324,316800.0
2005-03-01 09:50:00,8.71,8.73,8.7,8.71,304000.0,6.1324,6.1465,6.1253,6.1324,304000.0
2005-03-01 10:00:00,8.7,8.73,8.68,8.72,473600.0,6.1253,6.1465,6.1113,6.1394,473600.0
2005-03-01 10:10:00,8.72,8.72,8.66,8.66,230800.0,6.1394,6.1394,6.0972,6.0972,230800.0
2005-03-01 10:20:00,8.65,8.68,8.64,8.67,301200.0,6.0901,6.1113,6.0831,6.1042,301200.0
2005-03-01 10:30:00,8.66,8.69,8.66,8.69,184400.0,6.0972,6.1183,6.0972,6.1183,184400.0
2005-03-01 10:40:00,8.69,8.71,8.66,8.67,152000.0,6.1183,6.1324,6.0972,6.1042,152000.0
2005-03-01 10:50:00,8.66,8.67,8.64,8.65,100000.0,6.0972,6.1042,6.0831,6.0901,100000.0
2005-03-01 11:00:00,8.65,8.65,8.62,8.64,214400.0,6.0901,6.0901,6.069,6.0831,214400.0
2005-03-01 11:10:00,8.64,8.65,8.6,8.62,258800.0,6.0831,6.0901,6.0549,6.069,258800.0
2005-03-01 11:20:00,8.61,8.61,8.59,8.61,368000.0,6.062,6.062,6.0479,6.062,368000.0
2005-03-01 11:30:00,8.61,8.63,8.6,8.62,197600.0,6.062,6.076,6.0549,6.069,197600.0
2005-03-01 11:40:00,8.62,8.63,8.61,8.63,144000.0,6.069,6.076,6.062,6.076,144000.0
2005-03-01 11:50:00,8.63,8.64,8.61,8.61,242400.0,6.076,6.0831,6.062,6.062,242400.0
2005-03-01 12:00:00,8.61,8.63,8.6,8.61,168000.0,6.062,6.076,6.0549,6.062,168000.0
2005-03-01 12:10:00,8.62,8.62,8.6,8.6,140400.0,6.069,6.069,6.0549,6.0549,140400.0
2005-03-01 12:20:00,8.6,8.6,8.58,8.6,156800.0,6.0549,6.0549,6.0408,6.0549,156800.0
2005-03-01 12:30:00,8.6,8.6,8.57,8.58,218800.0,6.0549,6.0549,6.0338,6.0408,218800.0
2005-03-01 12:40:00,8.58,8.58,8.54,8.57,334000.0,6.0408,6.0408,6.0127,6.0338,334000.0
2005-03-01 12:50:00,8.57,8.58,8.55,8.56,285200.0,6.0338,6.0408,6.0197,6.0268,285200.0
2005-03-01 13:00:00,8.56,8.59,8.55,8.59,110000.0,6.0268,6.0479,6.0197,6.0479,110000.0
2005-03-01 13:10:00,8.59,8.59,8.58,8.58,120000.0,6.0479,6.0479,6.0408,6.0408,120000.0
2005-03-01 13:20:00,8.58,8.59,8.55,8.56,309600.0,6.0408,6.0479,6.0197,6.0268,309600.0
2005-03-01 13:30:00,8.57,8.61,8.57,8.59,248000.0,6.0338,6.062,6.0338,6.0479,248000.0
2005-03-01 13:40:00,8.59,8.6,8.56,8.56,266000.0,6.0479,6.0549,6.0268,6.0268,266000.0
2005-03-01 13:50:00,8.56,8.58,8.56,8.57,288800.0,6.0268,6.0408,6.0268,6.0338,288800.0
2005-03-01 14:00:00,8.57,8.59,8.57,8.58,241200.0,6.0338,6.0479,6.0338,6.0408,241200.0
2005-03-01 14:10:00,8.58,8.59,8.57,8.58,127600.0,6.0408,6.0479,6.0338,6.0408,127600.0
2005-03-01 14:20:00,8.58,8.58,8.55,8.56,341200.0,6.0408,6.0408,6.0197,6.0268,341200.0
2005-03-01 14:30:00,8.57,8.58,8.55,8.56,558800.0,6.0338,6.0408,6.0197,6.0268,558800.0
2005-03-01 14:40:00,8.56,8.57,8.55,8.56,205600.0,6.0268,6.0338,6.0197,6.0268,205600.0
2005-03-01 14:50:00,8.56,8.58,8.56,8.58,268800.0,6.0268,6.0408,6.0268,6.0408,268800.0
2005-03-01 15:00:00,8.58,8.6,8.57,8.59,357600.0,6.0408,6.0549,6.0338,6.0479,357600.0
2005-03-01 15:10:00,8.59,8.6,8.58,8.6,174800.0,6.0479,6.0549,6.0408,6.0549,174800.0
2005-03-01 15:20:00,8.6,8.6,8.58,8.6,352800.0,6.0549,6.0549,6.0408,6.0549,352800.0
2005-03-01 15:30:00,8.6,8.61,8.58,8.59,303600.0,6.0549,6.062,6.0408,6.0479,303600.0
2005-03-01 15:40:00,8.59,8.59,8.57,8.58,768800.0,6.0479,6.0479,6.0338,6.0408,768800.0
2005-03-01 15:50:00,8.58,8.6,8.56,8.56,766400.0,6.0408,6.0549,6.0268,6.0268,766400.0
2005-03-02 09:30:00,8.56,8.56,8.47,8.5,705200.0,6.0268,6.0268,5.9634,5.9845,705200.0
2005-03-02 09:40:00,8.5,8.59,8.5,8.53,532400.0,5.9845,6.0479,5.9845,6.0056,532400.0
2005-03-02 09:50:00,8.53,8.61,8.53,8.61,595600.0,6.0056,6.062,6.0056,6.062,595600.0
2005-03-02 10:00:00,8.61,8.7,8.61,8.7,964000.0,6.062,6.1253,6.062,6.1253,964000.0
2005-03-02 10:10:00,8.7,8.92,8.65,8.8,1819200.0,6.1253,6.2802,6.0901,6.1957,1819200.0
2005-03-02 10:20:00,8.8,8.85,8.78,8.83,918400.0,6.1957,6.2309,6.1817,6.2169,918400.0
2005-03-02 10:30:00,8.83,8.88,8.83,8.85,918800.0,6.2169,6.2521,6.2169,6.2309,918800.0
2005-03-02 10:40:00,8.85,8.86,8.83,8.86,666400.0,6.2309,6.238,6.2169,6.238,666400.0
2005-03-02 10:50:00,8.86,8.98,8.86,8.97,1041200.0,6.238,6.3225,6.238,6.3154,1041200.0
2005-03-02 11:00:00,8.98,8.98,8.9,8.95,1025200.0,6.3225,6.3225,6.2661,6.3013,1025200.0
2005-03-02 11:10:00,8.95,9.06,8.95,9.03,1231600.0,6.3013,6.3788,6.3013,6.3577,1231600.0
2005-03-02 11:20:00,9.04,9.04,8.99,9.01,856000.0,6.3647,6.3647,6.3295,6.3436,856000.0
2005-03-02 11:30:00,9.01,9.03,8.97,8.99,743200.0,6.3436,6.3577,6.3154,6.3295,743200.0
2005-03-02 11:40:00,9.0,9.01,8.99,8.99,524800.0,6.3366,6.3436,6.3295,6.3295,524800.0
2005-03-02 11:50:00,8.99,9.0,8.98,8.98,550400.0,6.3295,6.3366,6.3225,6.3225,550400.0
2005-03-02 12:00:00,8.98,9.0,8.95,8.96,569200.0,6.3225,6.3366,6.3013,6.3084,569200.0
2005-03-02 12:10:00,8.96,8.98,8.95,8.95,282000.0,6.3084,6.3225,6.3013,6.3013,282000.0
2005-03-02 12:20:00,8.95,8.99,8.95,8.95,313200.0,6.3013,6.3295,6.3013,6.3013,313200.0
2005-03-02 12:30:00,8.95,8.96,8.92,8.92,397600.0,6.3013,6.3084,6.2802,6.2802,397600.0
2005-03-02 12:40:00,8.92,8.93,8.9,8.91,484800.0,6.2802,6.2873,6.2661,6.2732,484800.0
2005-03-02 12:50:00,8.91,8.93,8.91,8.92,305200.0,6.2732,6.2873,6.2732,6.2802,305200.0
2005-03-02 13:00:00,8.92,8.93,8.92,8.92,310000.0,6.2802,6.2873,6.2802,6.2802,310000.0
2005-03-02 13:10:00,8.92,8.97,8.92,8.96,416000.0,6.2802,6.3154,6.2802,6.3084,416000.0
2005-03-02 13:20:00,8.97,8.98,8.96,8.97,316800.0,6.3154,6.3225,6.3084,6.3154,316800.0
2005-03-02 13:30:00,8.97,8.99,8.94,8.96,501200.0,6.3154,6.3295,6.2943,6.3084,501200.0
2005-03-02 13:40:00,8.96,8.97,8.95,8.95,239600.0,6.3084,6.3154,6.3013,6.3013,239600.0
2005-03-02 13:50:00,8.95,8.95,8.93,8.93,488000.0,6.3013,6.3013,6.2873,6.2873,488000.0
2005-03-02 14:00:00,8.93,8.94,8.92,8.93,303200.0,6.2873,6.2943,6.2802,6.2873,303200.0
2005-03-02 14:10:00,8.93,8.97,8.92,8.92,300000.0,6.2873,6.3154,6.2802,6.2802,300000.0
2005-03-02 14:20:00,8.92,8.93,8.91,8.93,239200.0,6.2802,6.2873,6.2732,6.2873,239200.0
2005-03-02 14:30:00,8.93,8.93,8.86,8.89,637200.0,6.2873,6.2873,6.238,6.2591,637200.0
2005-03-02 14:40:00,8.89,8.89,8.87,8.88,265200.0,6.2591,6.2591,6.245,6.2521,265200.0
2005-03-02 14:50:00,8.87,8.88,8.85,8.86,400000.0,6.245,6.2521,6.2309,6.238,400000.0
2005-03-02 15:00:00,8.86,8.89,8.85,8.88,367600.0,6.238,6.2591,6.2309,6.2521,367600.0
2005-03-02 15:10:00,8.88,8.89,8.84,8.84,372800.0,6.2521,6.2591,6.2239,6.2239,372800.0
2005-03-02 15:20:00,8.84,8.87,8.84,8.87,289200.0,6.2239,6.245,6.2239,6.245,289200.0
2005-03-02 15:30:00,8.87,8.88,8.86,8.86,314400.0,6.245,6.2521,6.238,6.238,314400.0
2005-03-02 15:40:00,8.86,8.87,8.83,8.84,478400.0,6.238,6.245,6.2169,6.2239,478400.0
2005-03-02 15:50:00,8.83,8.84,8.79,8.8,1402800.0,6.2169,6.2239,6.1887,6.1957,1402800.0
2005-03-03 09:30:00,8.84,8.9,8.79,8.88,762000.0,6.2239,6.2661,6.1887,6.2521,762000.0
2005-03-03 09:40:00,8.88,8.88,8.86,8.88,478000.0,6.2521,6.2521,6.238,6.2521,478000.0
2005-03-03 09:50:00,8.88,8.88,8.8,8.81,381200.0,6.2521,6.2521,6.1957,6.2028,381200.0
2005-03-03 10:00:00,8.81,8.85,8.77,8.84,415600.0,6.2028,6.2309,6.1746,6.2239,415600.0
2005-03-03 10:10:00,8.84,8.85,8.8,8.81,204000.0,6.2239,6.2309,6.1957,6.2028,204000.0
2005-03-03 10:20:00,8.81,8.85,8.74,8.75,403200.0,6.2028,6.2309,6.1535,6.1605,403200.0
2005-03-03 10:30:00,8.75,8.81,8.73,8.81,444400.0,6.1605,6.2028,6.1465,6.2028,444400.0
2005-03-03 10:40:00,8.81,8.87,8.8,8.86,295200.0,6.2028,6.245,6.1957,6.238,295200.0
2005-03-03 10:50:00,8.87,8.9,8.86,8.9,627600.0,6.245,6.2661,6.238,6.2661,627600.0
2005-03-03 11:00:00,8.9,8.9,8.8,8.8,340400.0,6.2661,6.2661,6.1957,6.1957,340400.0
2005-03-03 11:10:00,8.81,8.87,8.8,8.85,296400.0,6.2028,6.245,6.1957,6.2309,296400.0
2005-03-03 11:20:00,8.85,8.85,8.8,8.81,323600.0,6.2309,6.2309,6.1957,6.2028,323600.0
2005-03-03 11:30:00,8.81,8.84,8.8,8.82,251200.0,6.2028,6.2239,6.1957,6.2098,251200.0
2005-03-03 11:40:00,8.81,8.87,8.77,8.77,348400.0,6.2028,6.245,6.1746,6.1746,348400.0
2005-03-03 11:50:00,8.77,8.81,8.75,8.76,591600.0,6.1746,6.2028,6.1605,6.1676,591600.0
2005-03-03 12:00:00,8.76,8.77,8.72,8.73,322400.0,6.1676,6.1746,6.1394,6.1465,322400.0
2005-03-03 12:10:00,8.73,8.74,8.7,8.71,277600.0,6.1465,6.1535,6.1253,6.1324,277600.0
2005-03-03 12:20:00,8.71,8.71,8.64,8.65,575200.0,6.1324,6.1324,6.0831,6.0901,575200.0
2005-03-03 12:30:00,8.65,8.66,8.63,8.66,436400.0,6.0901,6.0972,6.076,6.0972,436400.0
2005-03-03 12:40:00,8.66,8.67,8.64,8.66,486000.0,6.0972,6.1042,6.0831,6.0972,486000.0
2005-03-03 12:50:00,8.67,8.7,8.67,8.68,196800.0,6.1042,6.1253,6.1042,6.1113,196800.0
2005-03-03 13:00:00,8.68,8.72,8.68,8.71,308400.0,6.1113,6.1394,6.1113,6.1324,308400.0
2005-03-03 13:10:00,8.71,8.74,8.71,8.72,124000.0,6.1324,6.1535,6.1324,6.1394,124000.0
2005-03-03 13:20:00,8.72,8.74,8.71,8.74,267200.0,6.1394,6.1535,6.1324,6.1535,267200.0
2005-03-03 13:30:00,8.74,8.74,8.72,8.72,128400.0,6.1535,6.1535,6.1394,6.1394,128400.0
2005-03-03 13:40:00,8.72,8.73,8.71,8.71,250800.0,6.1394,6.1465,6.1324,6.1324,250800.0
2005-03-03 13:50:00,8.71,8.73,8.7,8.73,235600.0,6.1324,6.1465,6.1253,6.1465,235600.0
2005-03-03 14:00:00,8.73,8.74,8.72,8.74,136400.0,6.1465,6.1535,6.1394,6.1535,136400.0
2005-03-03 14:10:00,8.73,8.77,8.73,8.75,366800.0,6.1465,6.1746,6.1465,6.1605,366800.0
2005-03-03 14:20:00,8.75,8.78,8.75,8.77,156400.0,6.1605,6.1817,6.1605,6.1746,156400.0
2005-03-03 14:30:00,8.78,8.8,8.76,8.76,229600.0,6.1817,6.1957,6.1676,6.1676,229600.0
2005-03-03 14:40:00,8.76,8.81,8.76,8.81,330800.0,6.1676,6.2028,6.1676,6.2028,330800.0
2005-03-03 14:50:00,8.8,8.8,8.79,8.79,229600.0,6.1957,6.1957,6.1887,6.1887,229600.0
2005-03-03 15:00:00,8.79,8.81,8.78,8.79,304800.0,6.1887,6.2028,6.1817,6.1887,304800.0
2005-03-03 15:10:00,8.79,8.81,8.79,8.8,156800.0,6.1887,6.2028,6.1887,6.1957,156800.0
2005-03-03 15:20:00,8.8,8.8,8.79,8.8,245200.0,6.1957,6.1957,6.1887,6.1957,245200.0
2005-03-03 15:30:00,8.8,8.8,8.76,8.79,431200.0,6.1957,6.1957,6.1676,6.1887,431200.0
2005-03-03 15:40:00,8.79,8.83,8.78,8.78,519200.0,6.1887,6.2169,6.1817,6.1817,519200.0
2005-03-03 15:50:00,8.78,8.8,8.77,8.77,899200.0,6.1817,6.1957,6.1746,6.1746,899200.0
2005-03-04 09:30:00,8.89,8.92,8.81,8.83,670800.0,6.2591,6.2802,6.2028,6.2169,670800.0
2005-03-04 09:40:00,8.83,8.85,8.79,8.8,733200.0,6.2169,6.2309,6.1887,6.1957,733200.0
2005-03-04 09:50:00,8.8,8.83,8.74,8.8,524800.0,6.1957,6.2169,6.1535,6.1957,524800.0
2005-03-04 10:00:00,8.8,8.82,8.75,8.77,346800.0,6.1957,6.2098,6.1605,6.1746,346800.0
2005-03-04 10:10:00,8.77,8.78,8.76,8.76,276800.0,6.1746,6.1817,6.1676,6.1676,276800.0
2005-03-04 10:20:00,8.76,8.79,8.75,8.77,570400.0,6.1676,6.1887,6.1605,6.1746,570400.0
2005-03-04 10:30:00,8.77,8.78,8.75,8.77,258000.0,6.1746,6.1817,6.1605,6.1746,258000.0
2005-03-04 10:40:00,8.75,8.79,8.75,8.78,497600.0,6.1605,6.1887,6.1605,6.1817,497600.0
2005-03-04 10:50:00,8.77,8.77,8.72,8.72,449200.0,6.1746,6.1746,6.1394,6.1394,449200.0
2005-03-04 11:00:00,8.72,8.72,8.67,8.69,369200.0,6.1394,6.1394,6.1042,6.1183,369200.0
2005-03-04 11:10:00,8.69,8.73,8.69,8.71,500000.0,6.1183,6.1465,6.1183,6.1324,500000.0
2005-03-04 11:20:00,8.71,8.74,8.69,8.74,257600.0,6.1324,6.1535,6.1183,6.1535,257600.0
2005-03-04 11:30:00,8.74,8.75,8.7,8.74,573200.0,6.1535,6.1605,6.1253,6.1535,573200.0
2005-03-04 11:40:00,8.73,8.75,8.71,8.74,168800.0,6.1465,6.1605,6.1324,6.1535,168800.0
2005-03-04 11:50:00,8.74,8.75,8.71,8.72,152000.0,6.1535,6.1605,6.1324,6.1394,152000.0
2005-03-04 12:00:00,8.72,8.73,8.71,8.72,104800.0,6.1394,6.1465,6.1324,6.1394,104800.0
2005-03-04 12:10:00,8.72,8.74,8.71,8.73,126400.0,6.1394,6.1535,6.1324,6.1465,126400.0
2005-03-04 12:20:00,8.73,8.75,8.71,8.72,320800.0,6.1465,6.1605,6.1324,6.1394,320800.0
2005-03-04 12:30:00,8.72,8.75,8.71,8.74,117200.0,6.1394,6.1605,6.1324,6.1535,117200.0
2005-03-04 12:40:00,8.74,8.75,8.7,8.72,156000.0,6.1535,6.1605,6.1253,6.1394,156000.0
2005-03-04 12:50:00,8.71,8.74,8.71,8.72,180400.0,6.1324,6.1535,6.1324,6.1394,180400.0
2005-03-04 13:00:00,8.72,8.77,8.72,8.75,291600.0,6.1394,6.1746,6.1394,6.1605,291600.0
2005-03-04 13:10:00,8.75,8.77,8.74,8.76,138000.0,6.1605,6.1746,6.1535,6.1676,138000.0
2005-03-04 13:20:00,8.75,8.75,8.74,8.74,91600.0,6.1605,6.1605,6.1535,6.1535,91600.0
2005-03-04 13:30:00,8.74,8.75,8.71,8.71,324000.0,6.1535,6.1605,6.1324,6.1324,324000.0
2005-03-04 13:40:00,8.71,8.73,8.71,8.71,139200.0,6.1324,6.1465,6.1324,6.1324,139200.0
2005-03-04 13:50:00,8.71,8.75,8.71,8.74,208000.0,6.1324,6.1605,6.1324,6.1535,208000.0
2005-03-04 14:00:00,8.74,8.77,8.74,8.77,210400.0,6.1535,6.1746,6.1535,6.1746,210400.0
2005-03-04 14:10:00,8.76,8.78,8.75,8.75,165200.0,6.1676,6.1817,6.1605,6.1605,165200.0
2005-03-04 14:20:00,8.75,8.75,8.74,8.75,113200.0,6.1605,6.1605,6.1535,6.1605,113200.0
2005-03-04 14:30:00,8.75,8.78,8.75,8.75,180400.0,6.1605,6.1817,6.1605,6.1605,180400.0
2005-03-04 14:40:00,8.75,8.77,8.74,8.76,331600.0,6.1605,6.1746,6.1535,6.1676,331600.0
2005-03-04 14:50:00,8.76,8.76,8.74,8.76,192000.0,6.1676,6.1676,6.1535,6.1676,192000.0
2005-03-04 15:00:00,8.76,8.76,8.74,8.75,294400.0,6.1676,6.1676,6.1535,6.1605,294400.0
2005-03-04 15:10:00,8.75,8.78,8.74,8.77,168000.0,6.1605,6.1817,6.1535,6.1746,168000.0
2005-03-04 15:20:00,8.77,8.77,8.74,8.76,221600.0,6.1746,6.1746,6.1535,6.1676,221600.0
2005-03-04 15:30:00,8.76,8.79,8.74,8.75,485200.0,6.1676,6.1887,6.1535,6.1605,485200.0
2005-03-04 15:40:00,8.75,8.75,8.73,8.74,372400.0,6.1605,6.1605,6.1465,6.1535,372400.0
2005-03-04 15:50:00,8.74,8.75,8.71,8.71,647600.0,6.1535,6.1605,6.1324,6.1324,647600.0
2005-03-07 09:30:00,8.76,8.78,8.72,8.77,428400.0,6.1676,6.1817,6.1394,6.1746,428400.0
2005-03-07 09:40:00,8.77,8.83,8.77,8.81,319200.0,6.1746,6.2169,6.1746,6.2028,319200.0
2005-03-07 09:50:00,8.8,8.88,8.79,8.88,466800.0,6.1957,6.2521,6.1887,6.2521,466800.0
2005-03-07 10:00:00,8.88,8.94,8.88,8.92,610400.0,6.2521,6.2943,6.2521,6.2802,610400.0
2005-03-07 10:10:00,8.92,8.93,8.87,8.89,388000.0,6.2802,6.2873,6.245,6.2591,388000.0
2005-03-07 10:20:00,8.89,8.89,8.86,8.88,236000.0,6.2591,6.2591,6.238,6.2521,236000.0
2005-03-07 10:30:00,8.88,8.89,8.84,8.85,204000.0,6.2521,6.2591,6.2239,6.2309,204000.0
2005-03-07 10:40:00,8.84,8.89,8.82,8.83,345200.0,6.2239,6.2591,6.2098,6.2169,345200.0
2005-03-07 10:50:00,8.83,8.83,8.78,8.8,192800.0,6.2169,6.2169,6.1817,6.1957,192800.0
2005-03-07 11:00:00,8.79,8.82,8.78,8.79,156800.0,6.1887,6.2098,6.1817,6.1887,156800.0
2005-03-07 11:10:00,8.79,8.8,8.78,8.79,173200.0,6.1887,6.1957,6.1817,6.1887,173200.0
2005-03-07 11:20:00,8.79,8.81,8.77,8.81,178000.0,6.1887,6.2028,6.1746,6.2028,178000.0
2005-03-07 11:30:00,8.8,8.8,8.77,8.77,169200.0,6.1957,6.1957,6.1746,6.1746,169200.0
2005-03-07 11:40:00,8.77,8.8,8.75,8.75,217200.0,6.1746,6.1957,6.1605,6.1605,217200.0
2005-03-07 11:50:00,8.75,8.78,8.75,8.76,136000.0,6.1605,6.1817,6.1605,6.1676,136000.0
2005-03-07 12:00:00,8.76,8.78,8.76,8.77,118800.0,6.1676,6.1817,6.1676,6.1746,118800.0
2005-03-07 12:10:00,8.78,8.79,8.76,8.76,94000.0,6.1817,6.1887,6.1676,6.1676,94000.0
2005-03-07 12:20:00,8.76,8.81,8.76,8.78,215600.0,6.1676,6.2028,6.1676,6.1817,215600.0
2005-03-07 12:30:00,8.78,8.79,8.76,8.78,130800.0,6.1817,6.1887,6.1676,6.1817,130800.0
2005-03-07 12:40:00,8.78,8.78,8.74,8.75,112400.0,6.1817,6.1817,6.1535,6.1605,112400.0
2005-03-07 12:50:00,8.75,8.76,8.74,8.75,168800.0,6.1605,6.1676,6.1535,6.1605,168800.0
2005-03-07 13:00:00,8.75,8.77,8.75,8.76,174000.0,6.1605,6.1746,6.1605,6.1676,174000.0
2005-03-07 13:10:00,8.76,8.76,8.74,8.74,139200.0,6.1676,6.1676,6.1535,6.1535,139200.0
2005-03-07 13:20:00,8.74,8.77,8.73,8.77,282800.0,6.1535,6.1746,6.1465,6.1746,282800.0
2005-03-07 13:30:00,8.76,8.78,8.74,8.74,159200.0,6.1676,6.1817,6.1535,6.1535,159200.0
2005-03-07 13:40:00,8.73,8.74,8.72,8.72,166400.0,6.1465,6.1535,6.1394,6.1394,166400.0
2005-03-07 13:50:00,8.73,8.75,8.72,8.74,327200.0,6.1465,6.1605,6.1394,6.1535,327200.0
2005-03-07 14:00:00,8.75,8.77,8.74,8.76,242000.0,6.1605,6.1746,6.1535,6.1676,242000.0
2005-03-07 14:10:00,8.76,8.79,8.76,8.77,197200.0,6.1676,6.1887,6.1676,6.1746,197200.0
2005-03-07 14:20:00,8.77,8.77,8.72,8.74,205600.0,6.1746,6.1746,6.1394,6.1535,205600.0
2005-03-07 14:30:00,8.73,8.75,8.73,8.73,190800.0,6.1465,6.1605,6.1465,6.1465,190800.0
2005-03-07 14:40:00,8.73,8.74,8.72,8.74,186400.0,6.1465,6.1535,6.1394,6.1535,186400.0
2005-03-07 14:50:00,8.73,8.75,8.72,8.75,180000.0,6.1465,6.1605,6.1394,6.1605,180000.0
2005-03-07 15:00:00,8.74,8.76,8.74,8.74,217600.0,6.1535,6.1676,6.1535,6.1535,217600.0
2005-03-07 15:10:00,8.74,8.75,8.74,8.74,125600.0,6.1535,6.1605,6.1535,6.1535,125600.0
2005-03-07 15:20:00,8.75,8.77,8.75,8.75,146400.0,6.1605,6.1746,6.1605,6.1605,146400.0
2005-03-07 15:30:00,8.75,8.76,8.74,8.75,311600.0,6.1605,6.1676,6.1535,6.1605,311600.0
2005-03-07 15:40:00,8.75,8.76,8.74,8.74,148000.0,6.1605,6.1676,6.1535,6.1535,148000.0
2005-03-07 15:50:00,8.74,8.78,8.74,8.77,397600.0,6.1535,6.1817,6.1535,6.1746,397600.0
2005-03-08 09:30:00,8.8,8.81,8.74,8.76,390800.0,6.1957,6.2028,6.1535,6.1676,390800.0
2005-03-08 09:40:00,8.77,8.79,8.75,8.76,281600.0,6.1746,6.1887,6.1605,6.1676,281600.0
2005-03-08 09:50:00,8.76,8.76,8.75,8.76,241600.0,6.1676,6.1676,6.1605,6.1676,241600.0
2005-03-08 10:00:00,8.76,8.79,8.75,8.75,209600.0,6.1676,6.1887,6.1605,6.1605,209600.0
2005-03-08 10:10:00,8.75,8.77,8.75,8.76,156400.0,6.1605,6.1746,6.1605,6.1676,156400.0
2005-03-08 10:20:00,8.76,8.76,8.72,8.74,474800.0,6.1676,6.1676,6.1394,6.1535,474800.0
2005-03-08 10:30:00,8.74,8.76,8.73,8.74,166000.0,6.1535,6.1676,6.1465,6.1535,166000.0
2005-03-08 10:40:00,8.74,8.75,8.73,8.75,173200.0,6.1535,6.1605,6.1465,6.1605,173200.0
2005-03-08 10:50:00,8.75,8.78,8.74,8.76,100000.0,6.1605,6.1817,6.1535,6.1676,100000.0
2005-03-08 11:00:00,8.76,8.76,8.75,8.76,150000.0,6.1676,6.1676,6.1605,6.1676,150000.0
2005-03-08 11:10:00,8.76,8.8,8.76,8.8,177600.0,6.1676,6.1957,6.1676,6.1957,177600.0
2005-03-08 11:20:00,8.8,8.81,8.79,8.8,326800.0,6.1957,6.2028,6.1887,6.1957,326800.0
2005-03-08 11:30:00,8.8,9.02,8.8,8.89,2630800.0,6.1957,6.3506,6.1957,6.2591,2630800.0
2005-03-08 11:40:00,8.89,8.91,8.86,8.89,616800.0,6.2591,6.2732,6.238,6.2591,616800.0
2005-03-08 11:50:00,8.89,8.92,8.88,8.9,1305600.0,6.2591,6.2802,6.2521,6.2661,1305600.0
2005-03-08 12:00:00,8.9,8.94,8.9,8.93,565200.0,6.2661,6.2943,6.2661,6.2873,565200.0
2005-03-08 12:10:00,8.93,8.93,8.91,8.92,116800.0,6.2873,6.2873,6.2732,6.2802,116800.0
2005-03-08 12:20:00,8.92,8.94,8.91,8.94,218000.0,6.2802,6.2943,6.2732,6.2943,218000.0
2005-03-08 12:30:00,8.94,8.95,8.92,8.93,180400.0,6.2943,6.3013,6.2802,6.2873,180400.0
2005-03-08 12:40:00,8.93,8.94,8.92,8.94,250000.0,6.2873,6.2943,6.2802,6.2943,250000.0
2005-03-08 12:50:00,8.94,8.95,8.92,8.93,178800.0,6.2943,6.3013,6.2802,6.2873,178800.0
2005-03-08 13:00:00,8.92,8.96,8.92,8.96,338800.0,6.2802,6.3084,6.2802,6.3084,338800.0
2005-03-08 13:10:00,8.96,8.98,8.96,8.97,464000.0,6.3084,6.3225,6.3084,6.3154,464000.0
2005-03-08 13:20:00,8.98,8.98,8.95,8.96,482400.0,6.3225,6.3225,6.3013,6.3084,482400.0
2005-03-08 13:30:00,8.96,8.96,8.89,8.9,560400.0,6.3084,6.3084,6.2591,6.2661,560400.0
2005-03-08 13:40:00,8.9,8.9,8.88,8.9,416400.0,6.2661,6.2661,6.2521,6.2661,416400.0
2005-03-08 13:50:00,8.9,8.9,8.85,8.87,190400.0,6.2661,6.2661,6.2309,6.245,190400.0
2005-03-08 14:00:00,8.87,8.9,8.86,8.88,129600.0,6.245,6.2661,6.238,6.2521,129600.0
2005-03-08 14:10:00,8.88,8.88,8.86,8.86,90000.0,6.2521,6.2521,6.238,6.238,90000.0
2005-03-08 14:20:00,8.87,8.89,8.86,8.88,108400.0,6.245,6.2591,6.238,6.2521,108400.0
2005-03-08 14:30:00,8.88,8.88,8.86,8.88,243600.0,6.2521,6.2521,6.238,6.2521,243600.0
2005-03-08 14:40:00,8.88,8.88,8.85,8.85,156400.0,6.2521,6.2521,6.2309,6.2309,156400.0
2005-03-08 14:50:00,8.85,8.87,8.84,8.86,209200.0,6.2309,6.245,6.2239,6.238,209200.0
2005-03-08 15:00:00,8.86,8.88,8.84,8.85,210000.0,6.238,6.2521,6.2239,6.2309,210000.0
2005-03-08 15:10:00,8.85,8.85,8.83,8.84,272400.0,6.2309,6.2309,6.2169,6.2239,272400.0
2005-03-08 15:20:00,8.84,8.85,8.83,8.83,158800.0,6.2239,6.2309,6.2169,6.2169,158800.0
2005-03-08 15:30:00,8.83,8.84,8.78,8.8,376400.0,6.2169,6.2239,6.1817,6.1957,376400.0
2005-03-08 15:40:00,8.8,8.81,8.79,8.81,333600.0,6.1957,6.2028,6.1887,6.2028,333600.0
2005-03-08 15:50:00,8.81,8.82,8.79,8.79,528000.0,6.2028,6.2098,6.1887,6.1887,528000.0
2005-03-09 09:30:00,8.8,8.87,8.77,8.81,398800.0,6.1957,6.245,6.1746,6.2028,398800.0
2005-03-09 09:40:00,8.81,8.83,8.75,8.78,282000.0,6.2028,6.2169,6.1605,6.1817,282000.0
2005-03-09 09:50:00,8.79,8.79,8.74,8.75,604800.0,6.1887,6.1887,6.1535,6.1605,604800.0
2005-03-09 10:00:00,8.76,8.8,8.75,8.76,296800.0,6.1676,6.1957,6.1605,6.1676,296800.0
2005-03-09 10:10:00,8.76,8.78,8.75,8.77,235200.0,6.1676,6.1817,6.1605,6.1746,235200.0
2005-03-09 10:20:00,8.77,8.78,8.75,8.77,319600.0,6.1746,6.1817,6.1605,6.1746,319600.0
2005-03-09 10:30:00,8.76,8.8,8.75,8.75,488000.0,6.1676,6.1957,6.1605,6.1605,488000.0
2005-03-09 10:40:00,8.75,8.8,8.74,8.79,301600.0,6.1605,6.1957,6.1535,6.1887,301600.0
2005-03-09 10:50:00,8.79,8.8,8.76,8.77,165600.0,6.1887,6.1957,6.1676,6.1746,165600.0
2005-03-09 11:00:00,8.76,8.77,8.75,8.75,400800.0,6.1676,6.1746,6.1605,6.1605,400800.0
2005-03-09 11:10:00,8.75,8.76,8.74,8.75,165200.0,6.1605,6.1676,6.1535,6.1605,165200.0
2005-03-09 11:20:00,8.76,8.77,8.74,8.75,133200.0,6.1676,6.1746,6.1535,6.1605,133200.0
2005-03-09 11:30:00,8.76,8.8,8.76,8.78,164400.0,6.1676,6.1957,6.1676,6.1817,164400.0
2005-03-09 11:40:00,8.78,8.78,8.76,8.78,150400.0,6.1817,6.1817,6.1676,6.1817,150400.0
2005-03-09 11:50:00,8.77,8.79,8.77,8.79,120400.0,6.1746,6.1887,6.1746,6.1887,120400.0
2005-03-09 12:00:00,8.79,8.79,8.75,8.76,181600.0,6.1887,6.1887,6.1605,6.1676,181600.0
2005-03-09 12:10:00,8.76,8.78,8.75,8.76,158800.0,6.1676,6.1817,6.1605,6.1676,158800.0
2005-03-09 12:20:00,8.76,8.76,8.74,8.76,209200.0,6.1676,6.1676,6.1535,6.1676,209200.0
2005-03-09 12:30:00,8.76,8.77,8.75,8.77,108400.0,6.1676,6.1746,6.1605,6.1746,108400.0
2005-03-09 12:40:00,8.77,8.77,8.76,8.77,36400.0,6.1746,6.1746,6.1676,6.1746,36400.0
2005-03-09 12:50:00,8.76,8.76,8.72,8.73,238400.0,6.1676,6.1676,6.1394,6.1465,238400.0
2005-03-09 13:00:00,8.73,8.73,8.71,8.72,252800.0,6.1465,6.1465,6.1324,6.1394,252800.0
2005-03-09 13:10:00,8.72,8.74,8.72,8.74,114800.0,6.1394,6.1535,6.1394,6.1535,114800.0
2005-03-09 13:20:00,8.74,8.74,8.73,8.74,427200.0,6.1535,6.1535,6.1465,6.1535,427200.0
2005-03-09 13:30:00,8.74,8.75,8.74,8.74,406400.0,6.1535,6.1605,6.1535,6.1535,406400.0
2005-03-09 13:40:00,8.74,8.74,8.73,8.73,193200.0,6.1535,6.1535,6.1465,6.1465,193200.0
2005-03-09 13:50:00,8.73,8.77,8.73,8.75,258000.0,6.1465,6.1746,6.1465,6.1605,258000.0
2005-03-09 14:00:00,8.75,8.8,8.75,8.79,332800.0,6.1605,6.1957,6.1605,6.1887,332800.0
2005-03-09 14:10:00,8.79,8.79,8.75,8.76,279600.0,6.1887,6.1887,6.1605,6.1676,279600.0
2005-03-09 14:20:00,8.76,8.76,8.74,8.75,277200.0,6.1676,6.1676,6.1535,6.1605,277200.0
2005-03-09 14:30:00,8.76,8.77,8.75,8.76,261200.0,6.1676,6.1746,6.1605,6.1676,261200.0
2005-03-09 14:40:00,8.76,8.79,8.76,8.78,155600.0,6.1676,6.1887,6.1676,6.1817,155600.0
2005-03-09 14:50:00,8.78,8.78,8.76,8.76,54400.0,6.1817,6.1817,6.1676,6.1676,54400.0
2005-03-09 15:00:00,8.75,8.77,8.75,8.77,293600.0,6.1605,6.1746,6.1605,6.1746,293600.0
2005-03-09 15:10:00,8.77,8.78,8.76,8.77,187600.0,6.1746,6.1817,6.1676,6.1746,187600.0
2005-03-09 15:20:00,8.77,8.78,8.76,8.78,188400.0,6.1746,6.1817,6.1676,6.1817,188400.0
2005-03-09 15:30:00,8.78,8.8,8.78,8.79,806400.0,6.1817,6.1957,6.1817,6.1887,806400.0
2005-03-09 15:40:00,8.79,8.81,8.79,8.8,841600.0,6.1887,6.2028,6.1887,6.1957,841600.0
2005-03-09 15:50:00,8.8,8.85,8.79,8.8,1723600.0,6.1957,6.2309,6.1887,6.1957,1723600.0
2005-03-10 09:30:00,8.8,8.85,8.78,8.81,375600.0,6.1957,6.2309,6.1817,6.2028,375600.0
2005-03-10 09:40:00,8.81,8.81,8.75,8.76,344400.0,6.2028,6.2028,6.1605,6.1676,344400.0
2005-03-10 09:50:00,8.77,8.78,8.75,8.77,317600.0,6.1746,6.1817,6.1605,6.1746,317600.0
2005-03-10 10:00:00,8.76,8.78,8.73,8.74,494000.0,6.1676,6.1817,6.1465,6.1535,494000.0
2005-03-10 10:10:00,8.74,8.77,8.71,8.75,270400.0,6.1535,6.1746,6.1324,6.1605,270400.0
2005-03-10 10:20:00,8.75,8.76,8.72,8.74,526800.0,6.1605,6.1676,6.1394,6.1535,526800.0
2005-03-10 10:30:00,8.74,8.74,8.71,8.71,269600.0,6.1535,6.1535,6.1324,6.1324,269600.0
2005-03-10 10:40:00,8.71,8.73,8.69,8.71,341200.0,6.1324,6.1465,6.1183,6.1324,341200.0
2005-03-10 10:50:00,8.71,8.73,8.7,8.71,469200.0,6.1324,6.1465,6.1253,6.1324,469200.0
2005-03-10 11:00:00,8.71,8.72,8.66,8.66,745600.0,6.1324,6.1394,6.0972,6.0972,745600.0
2005-03-10 11:10:00,8.66,8.67,8.62,8.66,405600.0,6.0972,6.1042,6.069,6.0972,405600.0
2005-03-10 11:20:00,8.66,8.66,8.64,8.65,268800.0,6.0972,6.0972,6.0831,6.0901,268800.0
2005-03-10 11:30:00,8.65,8.67,8.64,8.64,396800.0,6.0901,6.1042,6.0831,6.0831,396800.0
2005-03-10 11:40:00,8.65,8.66,8.63,8.66,102400.0,6.0901,6.0972,6.076,6.0972,102400.0
2005-03-10 11:50:00,8.66,8.68,8.65,8.66,295200.0,6.0972,6.1113,6.0901,6.0972,295200.0
2005-03-10 12:00:00,8.66,8.68,8.65,8.67,222000.0,6.0972,6.1113,6.0901,6.1042,222000.0
2005-03-10 12:10:00,8.67,8.68,8.66,8.66,82000.0,6.1042,6.1113,6.0972,6.0972,82000.0
2005-03-10 12:20:00,8.66,8.68,8.65,8.68,121200.0,6.0972,6.1113,6.0901,6.1113,121200.0
2005-03-10 12:30:00,8.67,8.69,8.66,8.66,127600.0,6.1042,6.1183,6.0972,6.0972,127600.0
2005-03-10 12:40:00,8.66,8.68,8.65,8.68,146000.0,6.0972,6.1113,6.0901,6.1113,146000.0
2005-03-10 12:50:00,8.68,8.71,8.66,8.71,255200.0,6.1113,6.1324,6.0972,6.1324,255200.0
2005-03-10 13:00:00,8.71,8.71,8.68,8.68,185200.0,6.1324,6.1324,6.1113,6.1113,185200.0
2005-03-10 13:10:00,8.68,8.7,8.68,8.69,431600.0,6.1113,6.1253,6.1113,6.1183,431600.0
2005-03-10 13:20:00,8.69,8.72,8.67,8.71,227200.0,6.1183,6.1394,6.1042,6.1324,227200.0
2005-03-10 13:30:00,8.71,8.76,8.7,8.75,300000.0,6.1324,6.1676,6.1253,6.1605,300000.0
2005-03-10 13:40:00,8.75,8.81,8.74,8.81,312400.0,6.1605,6.2028,6.1535,6.2028,312400.0
2005-03-10 13:50:00,8.81,8.82,8.8,8.81,258400.0,6.2028,6.2098,6.1957,6.2028,258400.0
2005-03-10 14:00:00,8.81,8.81,8.77,8.79,150800.0,6.2028,6.2028,6.1746,6.1887,150800.0
2005-03-10 14:10:00,8.78,8.8,8.78,8.78,230000.0,6.1817,6.1957,6.1817,6.1817,230000.0
2005-03-10 14:20:00,8.78,8.78,8.74,8.75,249600.0,6.1817,6.1817,6.1535,6.1605,249600.0
2005-03-10 14:30:00,8.75,8.75,8.7,8.7,241600.0,6.1605,6.1605,6.1253,6.1253,241600.0
2005-03-10 14:40:00,8.71,8.74,8.7,8.73,268800.0,6.1324,6.1535,6.1253,6.1465,268800.0
2005-03-10 14:50:00,8.73,8.73,8.72,8.72,498000.0,6.1465,6.1465,6.1394,6.1394,498000.0
2005-03-10 15:00:00,8.72,8.73,8.69,8.7,447600.0,6.1394,6.1465,6.1183,6.1253,447600.0
2005-03-10 15:10:00,8.69,8.71,8.69,8.7,370800.0,6.1183,6.1324,6.1183,6.1253,370800.0
2005-03-10 15:20:00,8.7,8.72,8.69,8.72,219600.0,6.1253,6.1394,6.1183,6.1394,219600.0
2005-03-10 15:30:00,8.72,8.72,8.7,8.71,528800.0,6.1394,6.1394,6.1253,6.1324,528800.0
2005-03-10 15:40:00,8.71,8.72,8.71,8.72,369600.0,6.1324,6.1394,6.1324,6.1394,369600.0
2005-03-10 15:50:00,8.72,8.77,8.72,8.76,1142400.0,6.1394,6.1746,6.1394,6.1676,1142400.0
2005-03-11 09:30:00,8.74,8.81,8.66,8.69,590000.0,6.1535,6.2028,6.0972,6.1183,590000.0
2005-03-11 09:40:00,8.69,8.73,8.68,8.7,397200.0,6.1183,6.1465,6.1113,6.1253,397200.0
2005-03-11 09:50:00,8.7,8.79,8.7,8.75,633600.0,6.1253,6.1887,6.1253,6.1605,633600.0
2005-03-11 10:00:00,8.75,8.77,8.74,8.75,318800.0,6.1605,6.1746,6.1535,6.1605,318800.0
2005-03-11 10:10:00,8.75,8.76,8.7,8.73,263600.0,6.1605,6.1676,6.1253,6.1465,263600.0
2005-03-11 10:20:00,8.73,8.75,8.72,8.75,156000.0,6.1465,6.1605,6.1394,6.1605,156000.0
2005-03-11 10:30:00,8.75,8.75,8.71,8.73,269600.0,6.1605,6.1605,6.1324,6.1465,269600.0
2005-03-11 10:40:00,8.72,8.73,8.71,8.71,117600.0,6.1394,6.1465,6.1324,6.1324,117600.0
2005-03-11 10:50:00,8.71,8.72,8.63,8.64,653600.0,6.1324,6.1394,6.076,6.0831,653600.0
2005-03-11 11:00:00,8.64,8.66,8.63,8.64,330400.0,6.0831,6.0972,6.076,6.0831,330400.0
2005-03-11 11:10:00,8.64,8.69,8.64,8.66,386400.0,6.0831,6.1183,6.0831,6.0972,386400.0
2005-03-11 11:20:00,8.66,8.67,8.65,8.65,260800.0,6.0972,6.1042,6.0901,6.0901,260800.0
2005-03-11 11:30:00,8.65,8.65,8.63,8.63,150000.0,6.0901,6.0901,6.076,6.076,150000.0
2005-03-11 11:40:00,8.63,8.65,8.62,8.65,150400.0,6.076,6.0901,6.069,6.0901,150400.0
2005-03-11 11:50:00,8.64,8.65,8.63,8.63,87200.0,6.0831,6.0901,6.076,6.076,87200.0
2005-03-11 12:00:00,8.63,8.65,8.63,8.63,117600.0,6.076,6.0901,6.076,6.076,117600.0
2005-03-11 12:10:00,8.63,8.65,8.62,8.64,244400.0,6.076,6.0901,6.069,6.0831,244400.0
2005-03-11 12:20:00,8.64,8.65,8.63,8.65,193200.0,6.0831,6.0901,6.076,6.0901,193200.0
2005-03-11 12:30:00,8.65,8.65,8.64,8.64,198400.0,6.0901,6.0901,6.0831,6.0831,198400.0
2005-03-11 12:40:00,8.64,8.65,8.64,8.65,110800.0,6.0831,6.0901,6.0831,6.0901,110800.0
2005-03-11 12:50:00,8.65,8.65,8.59,8.6,606800.0,6.0901,6.0901,6.0479,6.0549,606800.0
2005-03-11 13:00:00,8.61,8.63,8.6,8.61,139200.0,6.062,6.076,6.0549,6.062,139200.0
2005-03-11 13:10:00,8.61,8.63,8.6,8.62,405600.0,6.062,6.076,6.0549,6.069,405600.0
2005-03-11 13:20:00,8.62,8.63,8.61,8.62,93200.0,6.069,6.076,6.062,6.069,93200.0
2005-03-11 13:30:00,8.62,8.63,8.61,8.62,136800.0,6.069,6.076,6.062,6.069,136800.0
2005-03-11 13:40:00,8.62,8.62,8.56,8.56,374000.0,6.069,6.069,6.0268,6.0268,374000.0
2005-03-11 13:50:00,8.56,8.59,8.56,8.57,357200.0,6.0268,6.0479,6.0268,6.0338,357200.0
2005-03-11 14:00:00,8.57,8.58,8.56,8.58,458800.0,6.0338,6.0408,6.0268,6.0408,458800.0
2005-03-11 14:10:00,8.58,8.59,8.57,8.58,244000.0,6.0408,6.0479,6.0338,6.0408,244000.0
2005-03-11 14:20:00,8.58,8.59,8.57,8.58,157600.0,6.0408,6.0479,6.0338,6.0408,157600.0
2005-03-11 14:30:00,8.58,8.59,8.57,8.58,177200.0,6.0408,6.0479,6.0338,6.0408,177200.0
2005-03-11 14:40:00,8.58,8.6,8.58,8.59,210400.0,6.0408,6.0549,6.0408,6.0479,210400.0
2005-03-11 14:50:00,8.59,8.63,8.58,8.59,352400.0,6.0479,6.076,6.0408,6.0479,352400.0
2005-03-11 15:00:00,8.59,8.59,8.5,8.52,830400.0,6.0479,6.0479,5.9845,5.9986,830400.0
2005-03-11 15:10:00,8.52,8.54,8.51,8.53,310000.0,5.9986,6.0127,5.9916,6.0056,310000.0
2005-03-11 15:20:00,8.54,8.6,8.54,8.6,547600.0,6.0127,6.0549,6.0127,6.0549,547600.0
2005-03-11 15:30:00,8.6,8.61,8.58,8.6,641200.0,6.0549,6.062,6.0408,6.0549,641200.0
2005-03-11 15:40:00,8.6,8.62,8.59,8.62,658000.0,6.0549,6.069,6.0479,6.069,658000.0
2005-03-11 15:50:00,8.62,8.65,8.61,8.63,744000.0,6.069,6.0901,6.062,6.076,744000.0
2005-03-14 09:30:00,8.65,8.68,8.63,8.65,515600.0,6.0901,6.1113,6.076,6.0901,515600.0
2005-03-14 09:40:00,8.64,8.66,8.62,8.63,192000.0,6.0831,6.0972,6.069,6.076,192000.0
2005-03-14 09:50:00,8.63,8.64,8.61,8.64,159600.0,6.076,6.0831,6.062,6.0831,159600.0
2005-03-14 10:00:00,8.63,8.64,8.62,8.63,144400.0,6.076,6.0831,6.069,6.076,144400.0
2005-03-14 10:10:00,8.63,8.68,8.62,8.66,190800.0,6.076,6.1113,6.069,6.0972,190800.0
2005-03-14 10:20:00,8.66,8.67,8.63,8.65,196400.0,6.0972,6.1042,6.076,6.0901,196400.0
2005-03-14 10:30:00,8.65,8.69,8.64,8.67,389200.0,6.0901,6.1183,6.0831,6.1042,389200.0
2005-03-14 10:40:00,8.66,8.68,8.63,8.67,274400.0,6.0972,6.1113,6.076,6.1042,274400.0
2005-03-14 10:50:00,8.67,8.69,8.65,8.66,238800.0,6.1042,6.1183,6.0901,6.0972,238800.0
2005-03-14 11:00:00,8.67,8.67,8.64,8.65,343200.0,6.1042,6.1042,6.0831,6.0901,343200.0
2005-03-14 11:10:00,8.66,8.66,8.63,8.65,461600.0,6.0972,6.0972,6.076,6.0901,461600.0
2005-03-14 11:20:00,8.65,8.66,8.63,8.66,192000.0,6.0901,6.0972,6.076,6.0972,192000.0
2005-03-14 11:30:00,8.66,8.66,8.63,8.64,294800.0,6.0972,6.0972,6.076,6.0831,294800.0
2005-03-14 11:40:00,8.63,8.65,8.63,8.64,190000.0,6.076,6.0901,6.076,6.0831,190000.0
2005-03-14 11:50:00,8.64,8.65,8.64,8.64,114000.0,6.0831,6.0901,6.0831,6.0831,114000.0
2005-03-14 12:00:00,8.64,8.65,8.64,8.65,91200.0,6.0831,6.0901,6.0831,6.0901,91200.0
2005-03-14 12:10:00,8.64,8.65,8.64,8.64,98800.0,6.0831,6.0901,6.0831,6.0831,98800.0
2005-03-14 12:20:00,8.65,8.65,8.63,8.64,275600.0,6.0901,6.0901,6.076,6.0831,275600.0
2005-03-14 12:30:00,8.64,8.65,8.63,8.65,201200.0,6.0831,6.0901,6.076,6.0901,201200.0
2005-03-14 12:40:00,8.65,8.65,8.64,8.64,201200.0,6.0901,6.0901,6.0831,6.0831,201200.0
2005-03-14 12:50:00,8.64,8.67,8.64,8.66,210400.0,6.0831,6.1042,6.0831,6.0972,210400.0
2005-03-14 13:00:00,8.66,8.67,8.64,8.65,162000.0,6.0972,6.1042,6.0831,6.0901,162000.0
2005-03-14 13:10:00,8.65,8.68,8.65,8.65,214000.0,6.0901,6.1113,6.0901,6.0901,214000.0
2005-03-14 13:20:00,8.65,8.65,8.65,8.65,350400.0,6.0901,6.0901,6.0901,6.0901,350400.0
2005-03-14 13:30:00,8.65,8.67,8.65,8.66,278800.0,6.0901,6.1042,6.0901,6.0972,278800.0
2005-03-14 13:40:00,8.66,8.66,8.65,8.66,150000.0,6.0972,6.0972,6.0901,6.0972,150000.0
2005-03-14 13:50:00,8.66,8.68,8.65,8.65,296400.0,6.0972,6.1113,6.0901,6.0901,296400.0
2005-03-14 14:00:00,8.66,8.68,8.66,8.68,230000.0,6.0972,6.1113,6.0972,6.1113,230000.0
2005-03-14 14:10:00,8.67,8.68,8.66,8.67,311600.0,6.1042,6.1113,6.0972,6.1042,311600.0
2005-03-14 14:20:00,8.67,8.68,8.67,8.68,196400.0,6.1042,6.1113,6.1042,6.1113,196400.0
2005-03-14 14:30:00,8.68,8.69,8.68,8.68,303200.0,6.1113,6.1183,6.1113,6.1113,303200.0
2005-03-14 14:40:00,8.68,8.7,8.67,8.69,265600.0,6.1113,6.1253,6.1042,6.1183,265600.0
2005-03-14 14:50:00,8.69,8.7,8.69,8.7,372800.0,6.1183,6.1253,6.1183,6.1253,372800.0
2005-03-14 15:00:00,8.7,8.76,8.7,8.74,633600.0,6.1253,6.1676,6.1253,6.1535,633600.0
2005-03-14 15:10:00,8.74,8.83,8.74,8.81,915200.0,6.1535,6.2169,6.1535,6.2028,915200.0
2005-03-14 15:20:00,8.81,8.85,8.74,8.85,874400.0,6.2028,6.2309,6.1535,6.2309,874400.0
2005-03-14 15:30:00,8.85,8.93,8.84,8.9,1188000.0,6.2309,6.2873,6.2239,6.2661,1188000.0
2005-03-14 15:40:00,8.9,8.91,8.88,8.89,784400.0,6.2661,6.2732,6.2521,6.2591,784400.0
2005-03-14 15:50:00,8.89,8.95,8.88,8.93,1174000.0,6.2591,6.3013,6.2521,6.2873,1174000.0
2005-03-15 09:30:00,8.97,8.98,8.86,8.86,1087600.0,6.3154,6.3225,6.238,6.238,1087600.0
2005-03-15 09:40:00,8.86,8.92,8.84,8.89,592000.0,6.238,6.2802,6.2239,6.2591,592000.0
2005-03-15 09:50:00,8.9,8.9,8.75,8.76,855600.0,6.2661,6.2661,6.1605,6.1676,855600.0
2005-03-15 10:00:00,8.77,8.78,8.74,8.76,1058400.0,6.1746,6.1817,6.1535,6.1676,1058400.0
2005-03-15 10:10:00,8.76,8.77,8.69,8.77,710800.0,6.1676,6.1746,6.1183,6.1746,710800.0
2005-03-15 10:20:00,8.77,8.8,8.74,8.76,505600.0,6.1746,6.1957,6.1535,6.1676,505600.0
2005-03-15 10:30:00,8.76,8.76,8.73,8.75,336000.0,6.1676,6.1676,6.1465,6.1605,336000.0
2005-03-15 10:40:00,8.75,8.76,8.73,8.74,260000.0,6.1605,6.1676,6.1465,6.1535,260000.0
2005-03-15 10:50:00,8.73,8.79,8.72,8.79,268800.0,6.1465,6.1887,6.1394,6.1887,268800.0
2005-03-15 11:00:00,8.79,8.81,8.78,8.79,168000.0,6.1887,6.2028,6.1817,6.1887,168000.0
2005-03-15 11:10:00,8.79,8.79,8.75,8.76,148400.0,6.1887,6.1887,6.1605,6.1676,148400.0
2005-03-15 11:20:00,8.75,8.76,8.74,8.74,152400.0,6.1605,6.1676,6.1535,6.1535,152400.0
2005-03-15 11:30:00,8.74,8.75,8.72,8.73,176000.0,6.1535,6.1605,6.1394,6.1465,176000.0
2005-03-15 11:40:00,8.73,8.74,8.72,8.73,190800.0,6.1465,6.1535,6.1394,6.1465,190800.0
2005-03-15 11:50:00,8.72,8.74,8.72,8.72,195200.0,6.1394,6.1535,6.1394,6.1394,195200.0
2005-03-15 12:00:00,8.72,8.75,8.72,8.75,466400.0,6.1394,6.1605,6.1394,6.1605,466400.0
2005-03-15 12:10:00,8.75,8.8,8.74,8.8,287600.0,6.1605,6.1957,6.1535,6.1957,287600.0
2005-03-15 12:20:00,8.8,8.81,8.77,8.77,410400.0,6.1957,6.2028,6.1746,6.1746,410400.0
2005-03-15 12:30:00,8.77,8.8,8.77,8.79,188000.0,6.1746,6.1957,6.1746,6.1887,188000.0
2005-03-15 12:40:00,8.79,8.82,8.79,8.82,207200.0,6.1887,6.2098,6.1887,6.2098,207200.0
2005-03-15 12:50:00,8.82,8.83,8.82,8.82,261200.0,6.2098,6.2169,6.2098,6.2098,261200.0
2005-03-15 13:00:00,8.82,8.84,8.82,8.83,466000.0,6.2098,6.2239,6.2098,6.2169,466000.0
2005-03-15 13:10:00,8.83,8.83,8.8,8.81,144400.0,6.2169,6.2169,6.1957,6.2028,144400.0
2005-03-15 13:20:00,8.81,8.81,8.77,8.77,128800.0,6.2028,6.2028,6.1746,6.1746,128800.0
2005-03-15 13:30:00,8.78,8.78,8.75,8.75,174400.0,6.1817,6.1817,6.1605,6.1605,174400.0
2005-03-15 13:40:00,8.75,8.76,8.75,8.76,183200.0,6.1605,6.1676,6.1605,6.1676,183200.0
2005-03-15 13:50:00,8.76,8.78,8.76,8.78,125200.0,6.1676,6.1817,6.1676,6.1817,125200.0
2005-03-15 14:00:00,8.78,8.8,8.78,8.79,146400.0,6.1817,6.1957,6.1817,6.1887,146400.0
2005-03-15 14:10:00,8.8,8.8,8.8,8.8,276400.0,6.1957,6.1957,6.1957,6.1957,276400.0
2005-03-15 14:20:00,8.81,8.84,8.8,8.84,358800.0,6.2028,6.2239,6.1957,6.2239,358800.0
2005-03-15 14:30:00,8.84,8.85,8.82,8.83,214400.0,6.2239,6.2309,6.2098,6.2169,214400.0
2005-03-15 14:40:00,8.83,8.84,8.81,8.83,264000.0,6.2169,6.2239,6.2028,6.2169,264000.0
2005-03-15 14:50:00,8.83,8.84,8.83,8.83,316800.0,6.2169,6.2239,6.2169,6.2169,316800.0
2005-03-15 15:00:00,8.83,8.84,8.83,8.84,330000.0,6.2169,6.2239,6.2169,6.2239,330000.0
2005-03-15 15:10:00,8.84,8.84,8.83,8.84,464400.0,6.2239,6.2239,6.2169,6.2239,464400.0
2005-03-15 15:20:00,8.84,8.84,8.83,8.83,313600.0,6.2239,6.2239,6.2169,6.2169,313600.0
2005-03-15 15:30:00,8.83,8.83,8.81,8.81,434400.0,6.2169,6.2169,6.2028,6.2028,434400.0
2005-03-15 15:40:00,8.81,8.83,8.81,8.82,660400.0,6.2028,6.2169,6.2028,6.2098,660400.0
2005-03-15 15:50:00,8.82,8.82,8.76,8.77,713200.0,6.2098,6.2098,6.1676,6.1746,713200.0
2005-03-16 09:30:00,8.65,8.75,8.65,8.74,769200.0,6.0901,6.1605,6.0901,6.1535,769200.0
2005-03-16 09:40:00,8.74,8.78,8.73,8.74,450800.0,6.1535,6.1817,6.1465,6.1535,450800.0
2005-03-16 09:50:00,8.74,8.77,8.72,8.74,426800.0,6.1535,6.1746,6.1394,6.1535,426800.0
2005-03-16 10:00:00,8.74,8.81,8.74,8.8,273200.0,6.1535,6.2028,6.1535,6.1957,273200.0
2005-03-16 10:10:00,8.8,8.85,8.78,8.79,457600.0,6.1957,6.2309,6.1817,6.1887,457600.0
2005-03-16 10:20:00,8.79,8.8,8.76,8.79,253600.0,6.1887,6.1957,6.1676,6.1887,253600.0
2005-03-16 10:30:00,8.79,8.8,8.72,8.72,484400.0,6.1887,6.1957,6.1394,6.1394,484400.0
2005-03-16 10:40:00,8.73,8.74,8.71,8.72,302800.0,6.1465,6.1535,6.1324,6.1394,302800.0
2005-03-16 10:50:00,8.72,8.75,8.71,8.74,456400.0,6.1394,6.1605,6.1324,6.1535,456400.0
2005-03-16 11:00:00,8.74,8.75,8.71,8.74,433600.0,6.1535,6.1605,6.1324,6.1535,433600.0
2005-03-16 11:10:00,8.74,8.75,8.72,8.73,269200.0,6.1535,6.1605,6.1394,6.1465,269200.0
2005-03-16 11:20:00,8.73,8.73,8.69,8.72,308000.0,6.1465,6.1465,6.1183,6.1394,308000.0
2005-03-16 11:30:00,8.72,8.74,8.72,8.73,210000.0,6.1394,6.1535,6.1394,6.1465,210000.0
2005-03-16 11:40:00,8.73,8.73,8.71,8.72,232000.0,6.1465,6.1465,6.1324,6.1394,232000.0
2005-03-16 11:50:00,8.71,8.74,8.7,8.73,118000.0,6.1324,6.1535,6.1253,6.1465,118000.0
2005-03-16 12:00:00,8.73,8.74,8.72,8.74,124400.0,6.1465,6.1535,6.1394,6.1535,124400.0
2005-03-16 12:10:00,8.74,8.74,8.72,8.73,113600.0,6.1535,6.1535,6.1394,6.1465,113600.0
2005-03-16 12:20:00,8.73,8.74,8.72,8.73,159200.0,6.1465,6.1535,6.1394,6.1465,159200.0
2005-03-16 12:30:00,8.73,8.74,8.72,8.74,83200.0,6.1465,6.1535,6.1394,6.1535,83200.0
2005-03-16 12:40:00,8.74,8.76,8.74,8.76,272800.0,6.1535,6.1676,6.1535,6.1676,272800.0
2005-03-16 12:50:00,8.76,8.76,8.75,8.75,95200.0,6.1676,6.1676,6.1605,6.1605,95200.0
2005-03-16 13:00:00,8.76,8.77,8.75,8.75,155200.0,6.1676,6.1746,6.1605,6.1605,155200.0
2005-03-16 13:10:00,8.76,8.76,8.74,8.74,216400.0,6.1676,6.1676,6.1535,6.1535,216400.0
2005-03-16 13:20:00,8.75,8.76,8.75,8.75,156800.0,6.1605,6.1676,6.1605,6.1605,156800.0
2005-03-16 13:30:00,8.75,8.76,8.74,8.75,159200.0,6.1605,6.1676,6.1535,6.1605,159200.0
2005-03-16 13:40:00,8.75,8.75,8.74,8.74,127600.0,6.1605,6.1605,6.1535,6.1535,127600.0
2005-03-16 13:50:00,8.74,8.76,8.74,8.76,504400.0,6.1535,6.1676,6.1535,6.1676,504400.0
2005-03-16 14:00:00,8.75,8.76,8.74,8.75,708800.0,6.1605,6.1676,6.1535,6.1605,708800.0
2005-03-16 14:10:00,8.75,8.76,8.74,8.75,216800.0,6.1605,6.1676,6.1535,6.1605,216800.0
2005-03-16 14:20:00,8.76,8.77,8.75,8.76,179200.0,6.1676,6.1746,6.1605,6.1676,179200.0
2005-03-16 14:30:00,8.76,8.77,8.75,8.75,201200.0,6.1676,6.1746,6.1605,6.1605,201200.0
2005-03-16 14:40:00,8.75,8.79,8.75,8.78,370400.0,6.1605,6.1887,6.1605,6.1817,370400.0
2005-03-16 14:50:00,8.78,8.78,8.76,8.77,252400.0,6.1817,6.1817,6.1676,6.1746,252400.0
2005-03-16 15:00:00,8.77,8.77,8.75,8.77,199200.0,6.1746,6.1746,6.1605,6.1746,199200.0
2005-03-16 15:10:00,8.77,8.77,8.75,8.76,218400.0,6.1746,6.1746,6.1605,6.1676,218400.0
2005-03-16 15:20:00,8.76,8.77,8.74,8.74,624000.0,6.1676,6.1746,6.1535,6.1535,624000.0
2005-03-16 15:30:00,8.74,8.77,8.74,8.77,326400.0,6.1535,6.1746,6.1535,6.1746,326400.0
2005-03-16 15:40:00,8.76,8.77,8.73,8.76,518000.0,6.1676,6.1746,6.1465,6.1676,518000.0
2005-03-16 15:50:00,8.76,8.77,8.74,8.75,384800.0,6.1676,6.1746,6.1535,6.1605,384800.0
2005-03-17 09:30:00,8.73,8.76,8.7,8.74,460400.0,6.1465,6.1676,6.1253,6.1535,460400.0
2005-03-17 09:40:00,8.74,8.74,8.71,8.71,564000.0,6.1535,6.1535,6.1324,6.1324,564000.0
2005-03-17 09:50:00,8.71,8.74,8.71,8.72,369600.0,6.1324,6.1535,6.1324,6.1394,369600.0
2005-03-17 10:00:00,8.72,8.76,8.71,8.72,457600.0,6.1394,6.1676,6.1324,6.1394,457600.0
2005-03-17 10:10:00,8.73,8.8,8.73,8.78,320000.0,6.1465,6.1957,6.1465,6.1817,320000.0
2005-03-17 10:20:00,8.78,8.81,8.76,8.78,204400.0,6.1817,6.2028,6.1676,6.1817,204400.0
2005-03-17 10:30:00,8.78,8.79,8.77,8.77,671600.0,6.1817,6.1887,6.1746,6.1746,671600.0
2005-03-17 10:40:00,8.77,8.77,8.74,8.75,360800.0,6.1746,6.1746,6.1535,6.1605,360800.0
2005-03-17 10:50:00,8.75,8.8,8.75,8.79,304000.0,6.1605,6.1957,6.1605,6.1887,304000.0
2005-03-17 11:00:00,8.77,8.8,8.77,8.79,236400.0,6.1746,6.1957,6.1746,6.1887,236400.0
2005-03-17 11:10:00,8.79,8.8,8.77,8.77,164400.0,6.1887,6.1957,6.1746,6.1746,164400.0
2005-03-17 11:20:00,8.77,8.78,8.77,8.78,181600.0,6.1746,6.1817,6.1746,6.1817,181600.0
2005-03-17 11:30:00,8.78,8.78,8.77,8.77,216800.0,6.1817,6.1817,6.1746,6.1746,216800.0
2005-03-17 11:40:00,8.77,8.82,8.77,8.81,148000.0,6.1746,6.2098,6.1746,6.2028,148000.0
2005-03-17 11:50:00,8.81,8.82,8.81,8.81,133600.0,6.2028,6.2098,6.2028,6.2028,133600.0
2005-03-17 12:00:00,8.81,8.83,8.81,8.81,138400.0,6.2028,6.2169,6.2028,6.2028,138400.0
2005-03-17 12:10:00,8.81,8.82,8.81,8.81,94400.0,6.2028,6.2098,6.2028,6.2028,94400.0
2005-03-17 12:20:00,8.81,8.81,8.81,8.81,76400.0,6.2028,6.2028,6.2028,6.2028,76400.0
2005-03-17 12:30:00,8.81,8.84,8.81,8.81,136400.0,6.2028,6.2239,6.2028,6.2028,136400.0
2005-03-17 12:40:00,8.81,8.82,8.81,8.81,114800.0,6.2028,6.2098,6.2028,6.2028,114800.0
2005-03-17 12:50:00,8.81,8.81,8.79,8.79,54800.0,6.2028,6.2028,6.1887,6.1887,54800.0
2005-03-17 13:00:00,8.79,8.8,8.79,8.79,94800.0,6.1887,6.1957,6.1887,6.1887,94800.0
2005-03-17 13:10:00,8.79,8.82,8.79,8.81,268400.0,6.1887,6.2098,6.1887,6.2028,268400.0
2005-03-17 13:20:00,8.81,8.83,8.81,8.83,159200.0,6.2028,6.2169,6.2028,6.2169,159200.0
2005-03-17 13:30:00,8.83,8.85,8.82,8.84,248800.0,6.2169,6.2309,6.2098,6.2239,248800.0
2005-03-17 13:40:00,8.84,8.85,8.83,8.83,145200.0,6.2239,6.2309,6.2169,6.2169,145200.0
2005-03-17 13:50:00,8.83,8.84,8.82,8.82,103200.0,6.2169,6.2239,6.2098,6.2098,103200.0
2005-03-17 14:00:00,8.82,8.83,8.81,8.82,193600.0,6.2098,6.2169,6.2028,6.2098,193600.0
2005-03-17 14:10:00,8.82,8.86,8.82,8.86,156000.0,6.2098,6.238,6.2098,6.238,156000.0
2005-03-17 14:20:00,8.86,8.87,8.84,8.84,179600.0,6.238,6.245,6.2239,6.2239,179600.0
2005-03-17 14:30:00,8.84,8.85,8.81,8.83,480400.0,6.2239,6.2309,6.2028,6.2169,480400.0
2005-03-17 14:40:00,8.82,8.84,8.82,8.82,126400.0,6.2098,6.2239,6.2098,6.2098,126400.0
2005-03-17 14:50:00,8.81,8.83,8.81,8.83,264800.0,6.2028,6.2169,6.2028,6.2169,264800.0
2005-03-17 15:00:00,8.83,8.86,8.81,8.86,220800.0,6.2169,6.238,6.2028,6.238,220800.0
2005-03-17 15:10:00,8.86,8.88,8.85,8.88,286400.0,6.238,6.2521,6.2309,6.2521,286400.0
2005-03-17 15:20:00,8.88,8.9,8.87,8.88,588000.0,6.2521,6.2661,6.245,6.2521,588000.0
2005-03-17 15:30:00,8.88,8.88,8.85,8.87,332800.0,6.2521,6.2521,6.2309,6.245,332800.0
2005-03-17 15:40:00,8.87,8.87,8.82,8.84,464000.0,6.245,6.245,6.2098,6.2239,464000.0
2005-03-17 15:50:00,8.84,8.86,8.81,8.81,776800.0,6.2239,6.238,6.2028,6.2028,776800.0
2005-03-18 09:30:00,8.85,8.88,8.79,8.8,3828400.0,6.2309,6.2521,6.1887,6.1957,3828400.0
2005-03-18 09:40:00,8.8,8.81,8.76,8.77,476000.0,6.1957,6.2028,6.1676,6.1746,476000.0
2005-03-18 09:50:00,8.77,8.78,8.75,8.75,332800.0,6.1746,6.1817,6.1605,6.1605,332800.0
2005-03-18 10:00:00,8.75,8.78,8.74,8.78,190000.0,6.1605,6.1817,6.1535,6.1817,190000.0
2005-03-18 10:10:00,8.79,8.8,8.76,8.76,260800.0,6.1887,6.1957,6.1676,6.1676,260800.0
2005-03-18 10:20:00,8.76,8.8,8.76,8.79,93600.0,6.1676,6.1957,6.1676,6.1887,93600.0
2005-03-18 10:30:00,8.79,8.79,8.77,8.78,190800.0,6.1887,6.1887,6.1746,6.1817,190800.0
2005-03-18 10:40:00,8.78,8.78,8.77,8.77,188800.0,6.1817,6.1817,6.1746,6.1746,188800.0
2005-03-18 10:50:00,8.77,8.78,8.75,8.76,208800.0,6.1746,6.1817,6.1605,6.1676,208800.0
2005-03-18 11:00:00,8.76,8.79,8.75,8.76,432400.0,6.1676,6.1887,6.1605,6.1676,432400.0
2005-03-18 11:10:00,8.76,8.77,8.74,8.75,296800.0,6.1676,6.1746,6.1535,6.1605,296800.0
2005-03-18 11:20:00,8.75,8.79,8.74,8.75,210400.0,6.1605,6.1887,6.1535,6.1605,210400.0
2005-03-18 11:30:00,8.75,8.76,8.75,8.75,192400.0,6.1605,6.1676,6.1605,6.1605,192400.0
2005-03-18 11:40:00,8.75,8.76,8.74,8.75,100400.0,6.1605,6.1676,6.1535,6.1605,100400.0
2005-03-18 11:50:00,8.75,8.76,8.75,8.75,39600.0,6.1605,6.1676,6.1605,6.1605,39600.0
2005-03-18 12:00:00,8.76,8.76,8.75,8.76,71600.0,6.1676,6.1676,6.1605,6.1676,71600.0
2005-03-18 12:10:00,8.76,8.79,8.76,8.78,71600.0,6.1676,6.1887,6.1676,6.1817,71600.0
2005-03-18 12:20:00,8.78,8.78,8.76,8.76,79200.0,6.1817,6.1817,6.1676,6.1676,79200.0
2005-03-18 12:30:00,8.76,8.78,8.76,8.78,96400.0,6.1676,6.1817,6.1676,6.1817,96400.0
2005-03-18 12:40:00,8.78,8.79,8.78,8.78,46000.0,6.1817,6.1887,6.1817,6.1817,46000.0
2005-03-18 12:50:00,8.78,8.78,8.76,8.76,464000.0,6.1817,6.1817,6.1676,6.1676,464000.0
2005-03-18 13:00:00,8.76,8.78,8.76,8.76,326800.0,6.1676,6.1817,6.1676,6.1676,326800.0
2005-03-18 13:10:00,8.77,8.78,8.76,8.76,67600.0,6.1746,6.1817,6.1676,6.1676,67600.0
2005-03-18 13:20:00,8.76,8.78,8.76,8.76,70400.0,6.1676,6.1817,6.1676,6.1676,70400.0
2005-03-18 13:30:00,8.77,8.78,8.76,8.77,57200.0,6.1746,6.1817,6.1676,6.1746,57200.0
2005-03-18 13:40:00,8.76,8.77,8.76,8.76,196000.0,6.1676,6.1746,6.1676,6.1676,196000.0
2005-03-18 13:50:00,8.76,8.79,8.75,8.78,512000.0,6.1676,6.1887,6.1605,6.1817,512000.0
2005-03-18 14:00:00,8.78,8.78,8.76,8.77,88800.0,6.1817,6.1817,6.1676,6.1746,88800.0
2005-03-18 14:10:00,8.77,8.77,8.75,8.76,218800.0,6.1746,6.1746,6.1605,6.1676,218800.0
2005-03-18 14:20:00,8.76,8.78,8.76,8.78,70400.0,6.1676,6.1817,6.1676,6.1817,70400.0
2005-03-18 14:30:00,8.78,8.78,8.76,8.77,132400.0,6.1817,6.1817,6.1676,6.1746,132400.0
2005-03-18 14:40:00,8.77,8.78,8.76,8.77,173200.0,6.1746,6.1817,6.1676,6.1746,173200.0
2005-03-18 14:50:00,8.77,8.77,8.76,8.76,231200.0,6.1746,6.1746,6.1676,6.1676,231200.0
2005-03-18 15:00:00,8.76,8.78,8.76,8.76,293200.0,6.1676,6.1817,6.1676,6.1676,293200.0
2005-03-18 15:10:00,8.76,8.78,8.76,8.78,243600.0,6.1676,6.1817,6.1676,6.1817,243600.0
2005-03-18 15:20:00,8.77,8.79,8.77,8.78,394000.0,6.1746,6.1887,6.1746,6.1817,394000.0
2005-03-18 15:30:00,8.78,8.8,8.78,8.8,478000.0,6.1817,6.1957,6.1817,6.1957,478000.0
2005-03-18 15:40:00,8.8,8.83,8.79,8.8,498000.0,6.1957,6.2169,6.1887,6.1957,498000.0
2005-03-18 15:50:00,8.8,8.85,8.79,8.85,1242400.0,6.1957,6.2309,6.1887,6.2309,1242400.0
2005-03-21 09:30:00,8.88,8.88,8.8,8.8,419600.0,6.2521,6.2521,6.1957,6.1957,419600.0
2005-03-21 09:40:00,8.8,8.8,8.72,8.73,394400.0,6.1957,6.1957,6.1394,6.1465,394400.0
2005-03-21 09:50:00,8.73,8.76,8.7,8.74,222400.0,6.1465,6.1676,6.1253,6.1535,222400.0
2005-03-21 10:00:00,8.75,8.75,8.71,8.71,400800.0,6.1605,6.1605,6.1324,6.1324,400800.0
2005-03-21 10:10:00,8.71,8.72,8.71,8.72,451600.0,6.1324,6.1394,6.1324,6.1394,451600.0
2005-03-21 10:20:00,8.72,8.74,8.72,8.73,268800.0,6.1394,6.1535,6.1394,6.1465,268800.0
2005-03-21 10:30:00,8.73,8.74,8.69,8.69,307200.0,6.1465,6.1535,6.1183,6.1183,307200.0
2005-03-21 10:40:00,8.69,8.72,8.67,8.67,277600.0,6.1183,6.1394,6.1042,6.1042,277600.0
2005-03-21 10:50:00,8.67,8.69,8.66,8.69,662000.0,6.1042,6.1183,6.0972,6.1183,662000.0
2005-03-21 11:00:00,8.69,8.69,8.68,8.69,302800.0,6.1183,6.1183,6.1113,6.1183,302800.0
2005-03-21 11:10:00,8.69,8.7,8.66,8.69,201200.0,6.1183,6.1253,6.0972,6.1183,201200.0
2005-03-21 11:20:00,8.69,8.72,8.69,8.7,388400.0,6.1183,6.1394,6.1183,6.1253,388400.0
2005-03-21 11:30:00,8.7,8.74,8.7,8.73,170800.0,6.1253,6.1535,6.1253,6.1465,170800.0
2005-03-21 11:40:00,8.73,8.77,8.73,8.76,160800.0,6.1465,6.1746,6.1465,6.1676,160800.0
2005-03-21 11:50:00,8.76,8.76,8.74,8.74,290800.0,6.1676,6.1676,6.1535,6.1535,290800.0
2005-03-21 12:00:00,8.74,8.76,8.73,8.75,350000.0,6.1535,6.1676,6.1465,6.1605,350000.0
2005-03-21 12:10:00,8.75,8.78,8.74,8.75,412000.0,6.1605,6.1817,6.1535,6.1605,412000.0
2005-03-21 12:20:00,8.75,8.75,8.74,8.75,252000.0,6.1605,6.1605,6.1535,6.1605,252000.0
2005-03-21 12:30:00,8.74,8.75,8.73,8.75,98400.0,6.1535,6.1605,6.1465,6.1605,98400.0
2005-03-21 12:40:00,8.75,8.78,8.74,8.77,94800.0,6.1605,6.1817,6.1535,6.1746,94800.0
2005-03-21 12:50:00,8.77,8.77,8.74,8.74,254000.0,6.1746,6.1746,6.1535,6.1535,254000.0
2005-03-21 13:00:00,8.74,8.76,8.74,8.75,143200.0,6.1535,6.1676,6.1535,6.1605,143200.0
2005-03-21 13:10:00,8.75,8.76,8.73,8.73,147200.0,6.1605,6.1676,6.1465,6.1465,147200.0
2005-03-21 13:20:00,8.73,8.74,8.71,8.73,291200.0,6.1465,6.1535,6.1324,6.1465,291200.0
2005-03-21 13:30:00,8.72,8.77,8.72,8.76,120000.0,6.1394,6.1746,6.1394,6.1676,120000.0
2005-03-21 13:40:00,8.75,8.78,8.75,8.76,238000.0,6.1605,6.1817,6.1605,6.1676,238000.0
2005-03-21 13:50:00,8.76,8.79,8.75,8.75,397200.0,6.1676,6.1887,6.1605,6.1605,397200.0
2005-03-21 14:00:00,8.76,8.76,8.75,8.76,68800.0,6.1676,6.1676,6.1605,6.1676,68800.0
2005-03-21 14:10:00,8.76,8.77,8.75,8.77,105600.0,6.1676,6.1746,6.1605,6.1746,105600.0
2005-03-21 14:20:00,8.77,8.79,8.75,8.77,214800.0,6.1746,6.1887,6.1605,6.1746,214800.0
2005-03-21 14:30:00,8.77,8.79,8.77,8.79,222000.0,6.1746,6.1887,6.1746,6.1887,222000.0
2005-03-21 14:40:00,8.79,8.8,8.77,8.77,93200.0,6.1887,6.1957,6.1746,6.1746,93200.0
2005-03-21 14:50:00,8.78,8.78,8.76,8.78,91600.0,6.1817,6.1817,6.1676,6.1817,91600.0
2005-03-21 15:00:00,8.78,8.79,8.77,8.79,132800.0,6.1817,6.1887,6.1746,6.1887,132800.0
2005-03-21 15:10:00,8.79,8.8,8.78,8.79,160000.0,6.1887,6.1957,6.1817,6.1887,160000.0
2005-03-21 15:20:00,8.79,9.06,8.79,8.81,288000.0,6.1887,6.3788,6.1887,6.2028,288000.0
2005-03-21 15:30:00,8.82,8.82,8.81,8.81,391600.0,6.2098,6.2098,6.2028,6.2028,391600.0
2005-03-21 15:40:00,8.81,8.81,8.79,8.79,488400.0,6.2028,6.2028,6.1887,6.1887,488400.0
2005-03-21 15:50:00,8.79,8.8,8.77,8.78,399600.0,6.1887,6.1957,6.1746,6.1817,399600.0
2005-03-22 09:30:00,8.79,8.84,8.73,8.81,379200.0,6.1887,6.2239,6.1465,6.2028,379200.0
2005-03-22 09:40:00,8.82,8.84,8.81,8.83,1464000.0,6.2098,6.2239,6.2028,6.2169,1464000.0
2005-03-22 09:50:00,8.83,8.83,8.81,8.82,818000.0,6.2169,6.2169,6.2028,6.2098,818000.0
2005-03-22 10:00:00,8.83,8.84,8.81,8.83,997600.0,6.2169,6.2239,6.2028,6.2169,997600.0
2005-03-22 10:10:00,8.83,8.86,8.83,8.86,772800.0,6.2169,6.238,6.2169,6.238,772800.0
2005-03-22 10:20:00,8.86,8.9,8.86,8.87,388800.0,6.238,6.2661,6.238,6.245,388800.0
2005-03-22 10:30:00,8.87,8.9,8.86,8.88,230000.0,6.245,6.2661,6.238,6.2521,230000.0
2005-03-22 10:40:00,8.88,8.89,8.87,8.88,289600.0,6.2521,6.2591,6.245,6.2521,289600.0
2005-03-22 10:50:00,8.88,8.88,8.86,8.86,428800.0,6.2521,6.2521,6.238,6.238,428800.0
2005-03-22 11:00:00,8.86,8.87,8.86,8.86,282000.0,6.238,6.245,6.238,6.238,282000.0
2005-03-22 11:10:00,8.86,8.87,8.86,8.86,225200.0,6.238,6.245,6.238,6.238,225200.0
2005-03-22 11:20:00,8.86,8.87,8.83,8.85,442000.0,6.238,6.245,6.2169,6.2309,442000.0
2005-03-22 11:30:00,8.85,8.85,8.84,8.85,148800.0,6.2309,6.2309,6.2239,6.2309,148800.0
2005-03-22 11:40:00,8.85,8.85,8.84,8.84,206000.0,6.2309,6.2309,6.2239,6.2239,206000.0
2005-03-22 11:50:00,8.84,8.85,8.83,8.84,152800.0,6.2239,6.2309,6.2169,6.2239,152800.0
2005-03-22 12:00:00,8.83,8.84,8.83,8.84,58800.0,6.2169,6.2239,6.2169,6.2239,58800.0
2005-03-22 12:10:00,8.84,8.84,8.82,8.82,229200.0,6.2239,6.2239,6.2098,6.2098,229200.0
2005-03-22 12:20:00,8.82,8.84,8.82,8.84,130800.0,6.2098,6.2239,6.2098,6.2239,130800.0
2005-03-22 12:30:00,8.83,8.84,8.83,8.84,87200.0,6.2169,6.2239,6.2169,6.2239,87200.0
2005-03-22 12:40:00,8.84,8.84,8.83,8.84,76800.0,6.2239,6.2239,6.2169,6.2239,76800.0
2005-03-22 12:50:00,8.84,8.85,8.84,8.85,41600.0,6.2239,6.2309,6.2239,6.2309,41600.0
2005-03-22 13:00:00,8.84,8.86,8.84,8.86,113200.0,6.2239,6.238,6.2239,6.238,113200.0
2005-03-22 13:10:00,8.86,8.86,8.86,8.86,105200.0,6.238,6.238,6.238,6.238,105200.0
2005-03-22 13:20:00,8.86,8.87,8.85,8.86,75200.0,6.238,6.245,6.2309,6.238,75200.0
2005-03-22 13:30:00,8.86,8.88,8.86,8.86,1002000.0,6.238,6.2521,6.238,6.238,1002000.0
2005-03-22 13:40:00,8.86,8.88,8.86,8.88,109200.0,6.238,6.2521,6.238,6.2521,109200.0
2005-03-22 13:50:00,8.87,8.89,8.87,8.88,218000.0,6.245,6.2591,6.245,6.2521,218000.0
2005-03-22 14:00:00,8.88,8.9,8.88,8.9,244000.0,6.2521,6.2661,6.2521,6.2661,244000.0
2005-03-22 14:10:00,8.9,8.9,8.87,8.87,234800.0,6.2661,6.2661,6.245,6.245,234800.0
2005-03-22 14:20:00,8.87,8.88,8.86,8.86,598400.0,6.245,6.2521,6.238,6.238,598400.0
2005-03-22 14:30:00,8.86,8.88,8.82,8.82,299200.0,6.238,6.2521,6.2098,6.2098,299200.0
2005-03-22 14:40:00,8.82,8.82,8.77,8.78,538400.0,6.2098,6.2098,6.1746,6.1817,538400.0
2005-03-22 14:50:00,8.78,8.79,8.77,8.78,641200.0,6.1817,6.1887,6.1746,6.1817,641200.0
2005-03-22 15:00:00,8.78,8.78,8.75,8.76,454800.0,6.1817,6.1817,6.1605,6.1676,454800.0
2005-03-22 15:10:00,8.76,8.85,8.71,8.73,952400.0,6.1676,6.2309,6.1324,6.1465,952400.0
2005-03-22 15:20:00,8.73,8.77,8.71,8.76,336000.0,6.1465,6.1746,6.1324,6.1676,336000.0
2005-03-22 15:30:00,8.76,8.79,8.75,8.76,260000.0,6.1676,6.1887,6.1605,6.1676,260000.0
2005-03-22 15:40:00,8.76,8.76,8.72,8.74,377200.0,6.1676,6.1676,6.1394,6.1535,377200.0
2005-03-22 15:50:00,8.74,8.76,8.72,8.73,514800.0,6.1535,6.1676,6.1394,6.1465,514800.0
2005-03-23 09:30:00,8.73,8.77,8.7,8.71,398400.0,6.1465,6.1746,6.1253,6.1324,398400.0
2005-03-23 09:40:00,8.71,8.77,8.7,8.76,391200.0,6.1324,6.1746,6.1253,6.1676,391200.0
2005-03-23 09:50:00,8.75,8.77,8.74,8.74,256400.0,6.1605,6.1746,6.1535,6.1535,256400.0
2005-03-23 10:00:00,8.75,8.79,8.74,8.79,363600.0,6.1605,6.1887,6.1535,6.1887,363600.0
2005-03-23 10:10:00,8.79,8.81,8.77,8.78,856400.0,6.1887,6.2028,6.1746,6.1817,856400.0
2005-03-23 10:20:00,8.78,8.78,8.73,8.75,724000.0,6.1817,6.1817,6.1465,6.1605,724000.0
2005-03-23 10:30:00,8.75,8.76,8.7,8.73,884000.0,6.1605,6.1676,6.1253,6.1465,884000.0
2005-03-23 10:40:00,8.71,8.76,8.71,8.75,782800.0,6.1324,6.1676,6.1324,6.1605,782800.0
2005-03-23 10:50:00,8.74,8.81,8.74,8.8,513200.0,6.1535,6.2028,6.1535,6.1957,513200.0
2005-03-23 11:00:00,8.8,8.8,8.76,8.79,299600.0,6.1957,6.1957,6.1676,6.1887,299600.0
2005-03-23 11:10:00,8.79,8.8,8.78,8.79,222400.0,6.1887,6.1957,6.1817,6.1887,222400.0
2005-03-23 11:20:00,8.79,8.81,8.79,8.81,208000.0,6.1887,6.2028,6.1887,6.2028,208000.0
2005-03-23 11:30:00,8.81,8.83,8.8,8.83,257200.0,6.2028,6.2169,6.1957,6.2169,257200.0
2005-03-23 11:40:00,8.83,8.83,8.81,8.81,144400.0,6.2169,6.2169,6.2028,6.2028,144400.0
2005-03-23 11:50:00,8.81,8.81,8.78,8.81,157600.0,6.2028,6.2028,6.1817,6.2028,157600.0
2005-03-23 12:00:00,8.8,8.81,8.8,8.81,239200.0,6.1957,6.2028,6.1957,6.2028,239200.0
2005-03-23 12:10:00,8.81,8.87,8.81,8.85,187600.0,6.2028,6.245,6.2028,6.2309,187600.0
2005-03-23 12:20:00,8.85,8.86,8.85,8.85,151200.0,6.2309,6.238,6.2309,6.2309,151200.0
2005-03-23 12:30:00,8.85,8.85,8.83,8.83,109600.0,6.2309,6.2309,6.2169,6.2169,109600.0
2005-03-23 12:40:00,8.83,8.84,8.83,8.84,130000.0,6.2169,6.2239,6.2169,6.2239,130000.0
2005-03-23 12:50:00,8.84,8.85,8.84,8.85,128400.0,6.2239,6.2309,6.2239,6.2309,128400.0
2005-03-23 13:00:00,8.85,8.87,8.85,8.86,148800.0,6.2309,6.245,6.2309,6.238,148800.0
2005-03-23 13:10:00,8.87,8.87,8.86,8.86,146400.0,6.245,6.245,6.238,6.238,146400.0
2005-03-23 13:20:00,8.87,8.87,8.86,8.87,113600.0,6.245,6.245,6.238,6.245,113600.0
2005-03-23 13:30:00,8.87,8.87,8.86,8.87,118400.0,6.245,6.245,6.238,6.245,118400.0
2005-03-23 13:40:00,8.87,8.93,8.87,8.93,476000.0,6.245,6.2873,6.245,6.2873,476000.0
2005-03-23 13:50:00,8.93,8.95,8.9,8.94,278800.0,6.2873,6.3013,6.2661,6.2943,278800.0
2005-03-23 14:00:00,8.95,8.98,8.94,8.96,295200.0,6.3013,6.3225,6.2943,6.3084,295200.0
2005-03-23 14:10:00,8.96,8.97,8.93,8.94,196000.0,6.3084,6.3154,6.2873,6.2943,196000.0
2005-03-23 14:20:00,8.94,8.98,8.94,8.97,291600.0,6.2943,6.3225,6.2943,6.3154,291600.0
2005-03-23 14:30:00,8.98,8.99,8.96,8.98,622000.0,6.3225,6.3295,6.3084,6.3225,622000.0
2005-03-23 14:40:00,8.98,8.99,8.97,8.97,343600.0,6.3225,6.3295,6.3154,6.3154,343600.0
2005-03-23 14:50:00,8.97,8.97,8.97,8.97,199600.0,6.3154,6.3154,6.3154,6.3154,199600.0
2005-03-23 15:00:00,8.97,8.97,8.95,8.97,326000.0,6.3154,6.3154,6.3013,6.3154,326000.0
2005-03-23 15:10:00,8.97,8.99,8.97,8.99,470800.0,6.3154,6.3295,6.3154,6.3295,470800.0
2005-03-23 15:20:00,8.99,9.0,8.98,9.0,639200.0,6.3295,6.3366,6.3225,6.3366,639200.0
2005-03-23 15:30:00,8.99,9.02,8.9,8.99,1099600.0,6.3295,6.3506,6.2661,6.3295,1099600.0
2005-03-23 15:40:00,8.99,8.99,8.98,8.99,463200.0,6.3295,6.3295,6.3225,6.3295,463200.0
2005-03-23 15:50:00,8.99,9.0,8.96,8.99,1731600.0,6.3295,6.3366,6.3084,6.3295,1731600.0
2005-03-24 09:30:00,9.03,9.1,9.02,9.03,950000.0,6.3577,6.407,6.3506,6.3577,950000.0
2005-03-24 09:40:00,9.03,9.04,8.96,8.99,690000.0,6.3577,6.3647,6.3084,6.3295,690000.0
2005-03-24 09:50:00,8.99,9.01,8.97,8.99,166800.0,6.3295,6.3436,6.3154,6.3295,166800.0
2005-03-24 10:00:00,8.99,9.0,8.96,8.96,300000.0,6.3295,6.3366,6.3084,6.3084,300000.0
2005-03-24 10:10:00,8.97,8.98,8.94,8.96,297600.0,6.3154,6.3225,6.2943,6.3084,297600.0
2005-03-24 10:20:00,8.96,8.97,8.95,8.96,231200.0,6.3084,6.3154,6.3013,6.3084,231200.0
2005-03-24 10:30:00,8.96,8.99,8.96,8.97,505600.0,6.3084,6.3295,6.3084,6.3154,505600.0
2005-03-24 10:40:00,8.97,8.97,8.95,8.95,368400.0,6.3154,6.3154,6.3013,6.3013,368400.0
2005-03-24 10:50:00,8.95,8.96,8.94,8.95,210800.0,6.3013,6.3084,6.2943,6.3013,210800.0
2005-03-24 11:00:00,8.95,8.96,8.88,8.91,236000.0,6.3013,6.3084,6.2521,6.2732,236000.0
2005-03-24 11:10:00,8.9,8.94,8.9,8.9,204000.0,6.2661,6.2943,6.2661,6.2661,204000.0
2005-03-24 11:20:00,8.91,8.93,8.91,8.93,156400.0,6.2732,6.2873,6.2732,6.2873,156400.0
2005-03-24 11:30:00,8.93,8.94,8.92,8.93,96000.0,6.2873,6.2943,6.2802,6.2873,96000.0
2005-03-24 11:40:00,8.93,8.96,8.92,8.94,127200.0,6.2873,6.3084,6.2802,6.2943,127200.0
2005-03-24 11:50:00,8.94,8.95,8.92,8.93,188000.0,6.2943,6.3013,6.2802,6.2873,188000.0
2005-03-24 12:00:00,8.93,8.94,8.92,8.93,136400.0,6.2873,6.2943,6.2802,6.2873,136400.0
2005-03-24 12:10:00,8.93,8.95,8.93,8.95,186800.0,6.2873,6.3013,6.2873,6.3013,186800.0
2005-03-24 12:20:00,8.95,8.97,8.95,8.96,422000.0,6.3013,6.3154,6.3013,6.3084,422000.0
2005-03-24 12:30:00,8.96,9.01,8.96,9.01,861200.0,6.3084,6.3436,6.3084,6.3436,861200.0
2005-03-24 12:40:00,9.01,9.01,8.99,8.99,281200.0,6.3436,6.3436,6.3295,6.3295,281200.0
2005-03-24 12:50:00,8.99,8.99,8.93,8.94,185600.0,6.3295,6.3295,6.2873,6.2943,185600.0
2005-03-24 13:00:00,8.94,8.95,8.92,8.92,144000.0,6.2943,6.3013,6.2802,6.2802,144000.0
2005-03-24 13:10:00,8.93,8.93,8.91,8.91,68800.0,6.2873,6.2873,6.2732,6.2732,68800.0
2005-03-24 13:20:00,8.91,8.91,8.91,8.91,143600.0,6.2732,6.2732,6.2732,6.2732,143600.0
2005-03-24 13:30:00,8.91,8.92,8.91,8.91,79600.0,6.2732,6.2802,6.2732,6.2732,79600.0
2005-03-24 13:40:00,8.92,8.92,8.91,8.91,90800.0,6.2802,6.2802,6.2732,6.2732,90800.0
2005-03-24 13:50:00,8.91,8.93,8.9,8.92,100800.0,6.2732,6.2873,6.2661,6.2802,100800.0
2005-03-24 14:00:00,8.93,8.93,8.92,8.93,177200.0,6.2873,6.2873,6.2802,6.2873,177200.0
2005-03-24 14:10:00,8.93,8.95,8.92,8.95,150400.0,6.2873,6.3013,6.2802,6.3013,150400.0
2005-03-24 14:20:00,8.94,8.95,8.93,8.95,91600.0,6.2943,6.3013,6.2873,6.3013,91600.0
2005-03-24 14:30:00,8.96,8.96,8.94,8.96,120800.0,6.3084,6.3084,6.2943,6.3084,120800.0
2005-03-24 14:40:00,8.96,8.96,8.95,8.96,92000.0,6.3084,6.3084,6.3013,6.3084,92000.0
2005-03-24 14:50:00,8.96,8.96,8.94,8.95,117600.0,6.3084,6.3084,6.2943,6.3013,117600.0
2005-03-24 15:00:00,8.95,8.96,8.91,8.92,193200.0,6.3013,6.3084,6.2732,6.2802,193200.0
2005-03-24 15:10:00,8.92,8.93,8.9,8.91,180400.0,6.2802,6.2873,6.2661,6.2732,180400.0
2005-03-24 15:20:00,8.91,8.91,8.9,8.9,142800.0,6.2732,6.2732,6.2661,6.2661,142800.0
2005-03-24 15:30:00,8.9,8.91,8.89,8.9,186400.0,6.2661,6.2732,6.2591,6.2661,186400.0
2005-03-24 15:40:00,8.9,8.9,8.87,8.88,358800.0,6.2661,6.2661,6.245,6.2521,358800.0
2005-03-24 15:50:00,8.88,8.92,8.85,8.86,704400.0,6.2521,6.2802,6.2309,6.238,704400.0
2005-03-28 09:30:00,8.93,8.99,8.91,8.95,369600.0,6.2873,6.3295,6.2732,6.3013,369600.0
2005-03-28 09:40:00,8.95,9.02,8.95,9.01,267600.0,6.3013,6.3506,6.3013,6.3436,267600.0
2005-03-28 09:50:00,9.01,9.01,8.97,8.99,426400.0,6.3436,6.3436,6.3154,6.3295,426400.0
2005-03-28 10:00:00,9.0,9.0,8.95,8.96,278800.0,6.3366,6.3366,6.3013,6.3084,278800.0
2005-03-28 10:10:00,8.96,8.96,8.9,8.9,359600.0,6.3084,6.3084,6.2661,6.2661,359600.0
2005-03-28 10:20:00,8.9,8.95,8.9,8.94,145600.0,6.2661,6.3013,6.2661,6.2943,145600.0
2005-03-28 10:30:00,8.94,8.96,8.92,8.93,298000.0,6.2943,6.3084,6.2802,6.2873,298000.0
2005-03-28 10:40:00,8.93,8.93,8.91,8.93,199200.0,6.2873,6.2873,6.2732,6.2873,199200.0
2005-03-28 10:50:00,8.93,8.94,8.9,8.9,221200.0,6.2873,6.2943,6.2661,6.2661,221200.0
2005-03-28 11:00:00,8.9,8.92,8.89,8.89,197200.0,6.2661,6.2802,6.2591,6.2591,197200.0
2005-03-28 11:10:00,8.89,8.91,8.88,8.91,230800.0,6.2591,6.2732,6.2521,6.2732,230800.0
2005-03-28 11:20:00,8.91,8.92,8.89,8.9,144800.0,6.2732,6.2802,6.2591,6.2661,144800.0
2005-03-28 11:30:00,8.9,8.93,8.9,8.93,119200.0,6.2661,6.2873,6.2661,6.2873,119200.0
2005-03-28 11:40:00,8.93,8.93,8.91,8.92,230800.0,6.2873,6.2873,6.2732,6.2802,230800.0
2005-03-28 11:50:00,8.92,8.93,8.91,8.92,210800.0,6.2802,6.2873,6.2732,6.2802,210800.0
2005-03-28 12:00:00,8.92,8.93,8.91,8.93,163200.0,6.2802,6.2873,6.2732,6.2873,163200.0
2005-03-28 12:10:00,8.93,8.95,8.92,8.95,164000.0,6.2873,6.3013,6.2802,6.3013,164000.0
2005-03-28 12:20:00,8.94,8.95,8.94,8.95,187600.0,6.2943,6.3013,6.2943,6.3013,187600.0
2005-03-28 12:30:00,8.95,8.96,8.95,8.96,285600.0,6.3013,6.3084,6.3013,6.3084,285600.0
2005-03-28 12:40:00,8.96,8.96,8.94,8.94,270400.0,6.3084,6.3084,6.2943,6.2943,270400.0
2005-03-28 12:50:00,8.94,8.94,8.93,8.94,102800.0,6.2943,6.2943,6.2873,6.2943,102800.0
2005-03-28 13:00:00,8.94,8.95,8.93,8.94,426400.0,6.2943,6.3013,6.2873,6.2943,426400.0
2005-03-28 13:10:00,8.95,8.96,8.94,8.94,120800.0,6.3013,6.3084,6.2943,6.2943,120800.0
2005-03-28 13:20:00,8.94,8.94,8.94,8.94,72000.0,6.2943,6.2943,6.2943,6.2943,72000.0
2005-03-28 13:30:00,8.94,8.94,8.93,8.94,329600.0,6.2943,6.2943,6.2873,6.2943,329600.0
2005-03-28 13:40:00,8.94,8.94,8.93,8.94,120400.0,6.2943,6.2943,6.2873,6.2943,120400.0
2005-03-28 13:50:00,8.94,8.95,8.93,8.93,104000.0,6.2943,6.3013,6.2873,6.2873,104000.0
2005-03-28 14:00:00,8.93,8.93,8.91,8.91,245200.0,6.2873,6.2873,6.2732,6.2732,245200.0
2005-03-28 14:10:00,8.91,8.91,8.88,8.88,139200.0,6.2732,6.2732,6.2521,6.2521,139200.0
2005-03-28 14:20:00,8.88,8.88,8.86,8.88,201600.0,6.2521,6.2521,6.238,6.2521,201600.0
2005-03-28 14:30:00,8.88,8.88,8.88,8.88,86400.0,6.2521,6.2521,6.2521,6.2521,86400.0
2005-03-28 14:40:00,8.88,8.89,8.87,8.87,276000.0,6.2521,6.2591,6.245,6.245,276000.0
2005-03-28 14:50:00,8.87,8.88,8.87,8.87,172000.0,6.245,6.2521,6.245,6.245,172000.0
2005-03-28 15:00:00,8.87,8.88,8.87,8.87,82800.0,6.245,6.2521,6.245,6.245,82800.0
2005-03-28 15:10:00,8.87,8.87,8.85,8.86,94000.0,6.245,6.245,6.2309,6.238,94000.0
2005-03-28 15:20:00,8.86,8.87,8.82,8.83,346400.0,6.238,6.245,6.2098,6.2169,346400.0
2005-03-28 15:30:00,8.83,8.83,8.81,8.83,334400.0,6.2169,6.2169,6.2028,6.2169,334400.0
2005-03-28 15:40:00,8.84,8.86,8.81,8.85,640800.0,6.2239,6.238,6.2028,6.2309,640800.0
2005-03-28 15:50:00,8.85,8.85,8.79,8.8,904000.0,6.2309,6.2309,6.1887,6.1957,904000.0
2005-03-29 09:30:00,8.77,8.8,8.71,8.75,826800.0,6.1746,6.1957,6.1324,6.1605,826800.0
2005-03-29 09:40:00,8.76,8.8,8.75,8.78,460400.0,6.1676,6.1957,6.1605,6.1817,460400.0
2005-03-29 09:50:00,8.78,8.79,8.71,8.74,697200.0,6.1817,6.1887,6.1324,6.1535,697200.0
2005-03-29 10:00:00,8.73,8.76,8.72,8.76,596400.0,6.1465,6.1676,6.1394,6.1676,596400.0
2005-03-29 10:10:00,8.75,8.78,8.74,8.76,620800.0,6.1605,6.1817,6.1535,6.1676,620800.0
2005-03-29 10:20:00,8.77,8.81,8.76,8.77,212000.0,6.1746,6.2028,6.1676,6.1746,212000.0
2005-03-29 10:30:00,8.77,8.78,8.74,8.76,290800.0,6.1746,6.1817,6.1535,6.1676,290800.0
2005-03-29 10:40:00,8.76,8.81,8.75,8.81,228400.0,6.1676,6.2028,6.1605,6.2028,228400.0
2005-03-29 10:50:00,8.81,8.82,8.8,8.81,158000.0,6.2028,6.2098,6.1957,6.2028,158000.0
2005-03-29 11:00:00,8.81,8.83,8.8,8.82,132400.0,6.2028,6.2169,6.1957,6.2098,132400.0
2005-03-29 11:10:00,8.81,8.82,8.79,8.8,188000.0,6.2028,6.2098,6.1887,6.1957,188000.0
2005-03-29 11:20:00,8.8,8.83,8.79,8.83,124400.0,6.1957,6.2169,6.1887,6.2169,124400.0
2005-03-29 11:30:00,8.83,8.83,8.81,8.82,103200.0,6.2169,6.2169,6.2028,6.2098,103200.0
2005-03-29 11:40:00,8.82,8.82,8.8,8.8,75200.0,6.2098,6.2098,6.1957,6.1957,75200.0
2005-03-29 11:50:00,8.81,8.82,8.79,8.82,100800.0,6.2028,6.2098,6.1887,6.2098,100800.0
2005-03-29 12:00:00,8.82,8.83,8.81,8.83,109600.0,6.2098,6.2169,6.2028,6.2169,109600.0
2005-03-29 12:10:00,8.83,8.84,8.81,8.81,177600.0,6.2169,6.2239,6.2028,6.2028,177600.0
2005-03-29 12:20:00,8.81,8.83,8.81,8.81,137600.0,6.2028,6.2169,6.2028,6.2028,137600.0
2005-03-29 12:30:00,8.81,8.83,8.8,8.81,196800.0,6.2028,6.2169,6.1957,6.2028,196800.0
2005-03-29 12:40:00,8.81,8.83,8.81,8.83,131600.0,6.2028,6.2169,6.2028,6.2169,131600.0
2005-03-29 12:50:00,8.83,8.83,8.83,8.83,215600.0,6.2169,6.2169,6.2169,6.2169,215600.0
2005-03-29 13:00:00,8.83,8.85,8.83,8.84,527200.0,6.2169,6.2309,6.2169,6.2239,527200.0
2005-03-29 13:10:00,8.84,8.84,8.82,8.83,331600.0,6.2239,6.2239,6.2098,6.2169,331600.0
2005-03-29 13:20:00,8.83,8.84,8.81,8.81,338000.0,6.2169,6.2239,6.2028,6.2028,338000.0
2005-03-29 13:30:00,8.82,8.82,8.77,8.77,586400.0,6.2098,6.2098,6.1746,6.1746,586400.0
2005-03-29 13:40:00,8.78,8.78,8.76,8.76,361200.0,6.1817,6.1817,6.1676,6.1676,361200.0
2005-03-29 13:50:00,8.76,8.76,8.74,8.74,223200.0,6.1676,6.1676,6.1535,6.1535,223200.0
2005-03-29 14:00:00,8.74,8.74,8.71,8.71,572000.0,6.1535,6.1535,6.1324,6.1324,572000.0
2005-03-29 14:10:00,8.71,8.75,8.71,8.72,278400.0,6.1324,6.1605,6.1324,6.1394,278400.0
2005-03-29 14:20:00,8.72,8.74,8.71,8.73,344000.0,6.1394,6.1535,6.1324,6.1465,344000.0
2005-03-29 14:30:00,8.73,8.76,8.73,8.76,231200.0,6.1465,6.1676,6.1465,6.1676,231200.0
2005-03-29 14:40:00,8.76,8.76,8.72,8.75,195600.0,6.1676,6.1676,6.1394,6.1605,195600.0
2005-03-29 14:50:00,8.75,8.77,8.74,8.76,109200.0,6.1605,6.1746,6.1535,6.1676,109200.0
2005-03-29 15:00:00,8.75,8.76,8.72,8.74,133200.0,6.1605,6.1676,6.1394,6.1535,133200.0
2005-03-29 15:10:00,8.74,8.76,8.72,8.73,253200.0,6.1535,6.1676,6.1394,6.1465,253200.0
2005-03-29 15:20:00,8.73,8.73,8.7,8.7,197600.0,6.1465,6.1465,6.1253,6.1253,197600.0
2005-03-29 15:30:00,8.7,8.74,8.7,8.71,250000.0,6.1253,6.1535,6.1253,6.1324,250000.0
2005-03-29 15:40:00,8.71,8.72,8.7,8.7,635200.0,6.1324,6.1394,6.1253,6.1253,635200.0
2005-03-29 15:50:00,8.71,8.74,8.7,8.74,863600.0,6.1324,6.1535,6.1253,6.1535,863600.0
2005-03-30 09:30:00,8.79,8.88,8.79,8.85,625600.0,6.1887,6.2521,6.1887,6.2309,625600.0
2005-03-30 09:40:00,8.85,8.88,8.85,8.86,358800.0,6.2309,6.2521,6.2309,6.238,358800.0
2005-03-30 09:50:00,8.87,8.87,8.85,8.85,196400.0,6.245,6.245,6.2309,6.2309,196400.0
2005-03-30 10:00:00,8.86,8.92,8.85,8.92,482400.0,6.238,6.2802,6.2309,6.2802,482400.0
2005-03-30 10:10:00,8.92,8.92,8.86,8.89,379200.0,6.2802,6.2802,6.238,6.2591,379200.0
2005-03-30 10:20:00,8.89,8.92,8.88,8.92,251600.0,6.2591,6.2802,6.2521,6.2802,251600.0
2005-03-30 10:30:00,8.92,8.94,8.92,8.93,351600.0,6.2802,6.2943,6.2802,6.2873,351600.0
2005-03-30 10:40:00,8.93,8.93,8.91,8.92,318400.0,6.2873,6.2873,6.2732,6.2802,318400.0
2005-03-30 10:50:00,8.92,8.93,8.91,8.92,308000.0,6.2802,6.2873,6.2732,6.2802,308000.0
2005-03-30 11:00:00,8.92,8.93,8.91,8.93,347600.0,6.2802,6.2873,6.2732,6.2873,347600.0
2005-03-30 11:10:00,8.93,8.93,8.92,8.92,434800.0,6.2873,6.2873,6.2802,6.2802,434800.0
2005-03-30 11:20:00,8.92,8.92,8.87,8.88,227200.0,6.2802,6.2802,6.245,6.2521,227200.0
2005-03-30 11:30:00,8.88,8.88,8.86,8.88,124400.0,6.2521,6.2521,6.238,6.2521,124400.0
2005-03-30 11:40:00,8.88,8.94,8.88,8.92,268000.0,6.2521,6.2943,6.2521,6.2802,268000.0
2005-03-30 11:50:00,8.92,8.94,8.91,8.93,195200.0,6.2802,6.2943,6.2732,6.2873,195200.0
2005-03-30 12:00:00,8.93,8.97,8.93,8.97,686400.0,6.2873,6.3154,6.2873,6.3154,686400.0
2005-03-30 12:10:00,8.97,8.97,8.94,8.95,270800.0,6.3154,6.3154,6.2943,6.3013,270800.0
2005-03-30 12:20:00,8.95,8.97,8.94,8.97,176400.0,6.3013,6.3154,6.2943,6.3154,176400.0
2005-03-30 12:30:00,8.97,8.97,8.97,8.97,50400.0,6.3154,6.3154,6.3154,6.3154,50400.0
2005-03-30 12:40:00,8.97,8.99,8.97,8.98,138000.0,6.3154,6.3295,6.3154,6.3225,138000.0
2005-03-30 12:50:00,8.98,9.0,8.98,8.99,227200.0,6.3225,6.3366,6.3225,6.3295,227200.0
2005-03-30 13:00:00,8.99,9.0,8.98,8.99,156800.0,6.3295,6.3366,6.3225,6.3295,156800.0
2005-03-30 13:10:00,8.99,9.0,8.99,8.99,232800.0,6.3295,6.3366,6.3295,6.3295,232800.0
2005-03-30 13:20:00,8.99,8.99,8.98,8.99,147600.0,6.3295,6.3295,6.3225,6.3295,147600.0
2005-03-30 13:30:00,8.99,9.0,8.99,9.0,162000.0,6.3295,6.3366,6.3295,6.3366,162000.0
2005-03-30 13:40:00,9.0,9.0,8.97,8.98,183200.0,6.3366,6.3366,6.3154,6.3225,183200.0
2005-03-30 13:50:00,8.97,8.99,8.97,8.98,201600.0,6.3154,6.3295,6.3154,6.3225,201600.0
2005-03-30 14:00:00,8.98,8.99,8.97,8.97,217200.0,6.3225,6.3295,6.3154,6.3154,217200.0
2005-03-30 14:10:00,8.97,8.98,8.95,8.95,136000.0,6.3154,6.3225,6.3013,6.3013,136000.0
2005-03-30 14:20:00,8.95,8.95,8.94,8.94,188800.0,6.3013,6.3013,6.2943,6.2943,188800.0
2005-03-30 14:30:00,8.94,8.96,8.94,8.95,144800.0,6.2943,6.3084,6.2943,6.3013,144800.0
2005-03-30 14:40:00,8.95,8.95,8.91,8.93,314800.0,6.3013,6.3013,6.2732,6.2873,314800.0
2005-03-30 14:50:00,8.93,8.94,8.92,8.94,150800.0,6.2873,6.2943,6.2802,6.2943,150800.0
2005-03-30 15:00:00,8.94,8.96,8.93,8.94,263200.0,6.2943,6.3084,6.2873,6.2943,263200.0
2005-03-30 15:10:00,8.94,8.94,8.93,8.93,229600.0,6.2943,6.2943,6.2873,6.2873,229600.0
2005-03-30 15:20:00,8.93,8.95,8.92,8.94,213600.0,6.2873,6.3013,6.2802,6.2943,213600.0
2005-03-30 15:30:00,8.95,8.99,8.95,8.98,333200.0,6.3013,6.3295,6.3013,6.3225,333200.0
2005-03-30 15:40:00,8.98,8.99,8.97,8.99,525600.0,6.3225,6.3295,6.3154,6.3295,525600.0
2005-03-30 15:50:00,8.99,8.99,8.95,8.97,637600.0,6.3295,6.3295,6.3013,6.3154,637600.0
2005-03-31 09:30:00,8.97,9.0,8.97,9.0,568400.0,6.3154,6.3366,6.3154,6.3366,568400.0
2005-03-31 09:40:00,9.0,9.06,8.99,9.05,542000.0,6.3366,6.3788,6.3295,6.3718,542000.0
2005-03-31 09:50:00,9.05,9.05,8.99,9.0,298400.0,6.3718,6.3718,6.3295,6.3366,298400.0
2005-03-31 10:00:00,9.0,9.0,8.93,8.95,173600.0,6.3366,6.3366,6.2873,6.3013,173600.0
2005-03-31 10:10:00,8.95,8.97,8.94,8.96,240800.0,6.3013,6.3154,6.2943,6.3084,240800.0
2005-03-31 10:20:00,8.95,8.96,8.93,8.93,167600.0,6.3013,6.3084,6.2873,6.2873,167600.0
2005-03-31 10:30:00,8.93,8.95,8.93,8.93,82800.0,6.2873,6.3013,6.2873,6.2873,82800.0
2005-03-31 10:40:00,8.93,8.94,8.9,8.9,788000.0,6.2873,6.2943,6.2661,6.2661,788000.0
2005-03-31 10:50:00,8.9,8.94,8.88,8.9,248000.0,6.2661,6.2943,6.2521,6.2661,248000.0
2005-03-31 11:00:00,8.9,8.93,8.88,8.9,258400.0,6.2661,6.2873,6.2521,6.2661,258400.0
2005-03-31 11:10:00,8.9,8.94,8.9,8.94,275200.0,6.2661,6.2943,6.2661,6.2943,275200.0
2005-03-31 11:20:00,8.94,8.94,8.91,8.92,201200.0,6.2943,6.2943,6.2732,6.2802,201200.0
2005-03-31 11:30:00,8.91,8.93,8.9,8.9,133200.0,6.2732,6.2873,6.2661,6.2661,133200.0
2005-03-31 11:40:00,8.91,8.91,8.89,8.9,129200.0,6.2732,6.2732,6.2591,6.2661,129200.0
2005-03-31 11:50:00,8.9,8.91,8.89,8.91,165200.0,6.2661,6.2732,6.2591,6.2732,165200.0
2005-03-31 12:00:00,8.91,8.91,8.9,8.9,219200.0,6.2732,6.2732,6.2661,6.2661,219200.0
2005-03-31 12:10:00,8.9,8.9,8.86,8.86,294400.0,6.2661,6.2661,6.238,6.238,294400.0
2005-03-31 12:20:00,8.86,8.89,8.86,8.88,188000.0,6.238,6.2591,6.238,6.2521,188000.0
2005-03-31 12:30:00,8.88,8.88,8.86,8.88,98800.0,6.2521,6.2521,6.238,6.2521,98800.0
2005-03-31 12:40:00,8.88,8.88,8.87,8.88,107600.0,6.2521,6.2521,6.245,6.2521,107600.0
2005-03-31 12:50:00,8.88,8.9,8.88,8.9,173600.0,6.2521,6.2661,6.2521,6.2661,173600.0
2005-03-31 13:00:00,8.9,8.9,8.88,8.88,130400.0,6.2661,6.2661,6.2521,6.2521,130400.0
2005-03-31 13:10:00,8.88,8.88,8.88,8.88,48800.0,6.2521,6.2521,6.2521,6.2521,48800.0
2005-03-31 13:20:00,8.88,8.88,8.88,8.88,41200.0,6.2521,6.2521,6.2521,6.2521,41200.0
2005-03-31 13:30:00,8.88,8.9,8.88,8.89,146400.0,6.2521,6.2661,6.2521,6.2591,146400.0
2005-03-31 13:40:00,8.89,8.9,8.88,8.9,312800.0,6.2591,6.2661,6.2521,6.2661,312800.0
2005-03-31 13:50:00,8.9,8.91,8.9,8.91,236800.0,6.2661,6.2732,6.2661,6.2732,236800.0
2005-03-31 14:00:00,8.91,8.91,8.88,8.88,115600.0,6.2732,6.2732,6.2521,6.2521,115600.0
2005-03-31 14:10:00,8.88,8.93,8.88,8.92,302400.0,6.2521,6.2873,6.2521,6.2802,302400.0
2005-03-31 14:20:00,8.92,8.94,8.91,8.93,309600.0,6.2802,6.2943,6.2732,6.2873,309600.0
2005-03-31 14:30:00,8.92,8.96,8.92,8.96,315600.0,6.2802,6.3084,6.2802,6.3084,315600.0
2005-03-31 14:40:00,8.96,8.97,8.95,8.95,294000.0,6.3084,6.3154,6.3013,6.3013,294000.0
2005-03-31 14:50:00,8.95,8.95,8.94,8.94,142800.0,6.3013,6.3013,6.2943,6.2943,142800.0
2005-03-31 15:00:00,8.94,8.94,8.92,8.93,171600.0,6.2943,6.2943,6.2802,6.2873,171600.0
2005-03-31 15:10:00,8.93,8.93,8.92,8.92,214000.0,6.2873,6.2873,6.2802,6.2802,214000.0
2005-03-31 15:20:00,8.92,8.93,8.89,8.9,306400.0,6.2802,6.2873,6.2591,6.2661,306400.0
2005-03-31 15:30:00,8.9,8.9,8.87,8.88,204800.0,6.2661,6.2661,6.245,6.2521,204800.0
2005-03-31 15:40:00,8.89,8.91,8.88,8.89,252400.0,6.2591,6.2732,6.2521,6.2591,252400.0
2005-03-31 15:50:00,8.89,8.95,8.89,8.94,643600.0,6.2591,6.3013,6.2591,6.2943,643600.0
2005-04-01 09:30:00,9.01,9.03,8.96,8.99,774800.0,6.3436,6.3577,6.3084,6.3295,774800.0
2005-04-01 09:40:00,8.99,9.04,8.97,8.99,810800.0,6.3295,6.3647,6.3154,6.3295,810800.0
2005-04-01 09:50:00,9.0,9.06,8.99,9.05,392000.0,6.3366,6.3788,6.3295,6.3718,392000.0
2005-04-01 10:00:00,9.05,9.09,8.99,9.06,446800.0,6.3718,6.3999,6.3295,6.3788,446800.0
2005-04-01 10:10:00,9.08,9.08,9.01,9.03,281600.0,6.3929,6.3929,6.3436,6.3577,281600.0
2005-04-01 10:20:00,9.03,9.03,8.97,9.0,548400.0,6.3577,6.3577,6.3154,6.3366,548400.0
2005-04-01 10:30:00,9.0,9.0,8.98,9.0,753600.0,6.3366,6.3366,6.3225,6.3366,753600.0
2005-04-01 10:40:00,9.0,9.02,8.97,8.99,325600.0,6.3366,6.3506,6.3154,6.3295,325600.0
2005-04-01 10:50:00,8.99,9.01,8.94,8.95,314400.0,6.3295,6.3436,6.2943,6.3013,314400.0
2005-04-01 11:00:00,8.95,8.97,8.9,8.92,512000.0,6.3013,6.3154,6.2661,6.2802,512000.0
2005-04-01 11:10:00,8.92,8.94,8.9,8.93,362000.0,6.2802,6.2943,6.2661,6.2873,362000.0
2005-04-01 11:20:00,8.93,8.94,8.93,8.94,105200.0,6.2873,6.2943,6.2873,6.2943,105200.0
2005-04-01 11:30:00,8.94,8.96,8.93,8.93,142000.0,6.2943,6.3084,6.2873,6.2873,142000.0
2005-04-01 11:40:00,8.93,8.93,8.9,8.91,180400.0,6.2873,6.2873,6.2661,6.2732,180400.0
2005-04-01 11:50:00,8.91,8.94,8.91,8.92,256000.0,6.2732,6.2943,6.2732,6.2802,256000.0
2005-04-01 12:00:00,8.92,8.92,8.9,8.9,122400.0,6.2802,6.2802,6.2661,6.2661,122400.0
2005-04-01 12:10:00,8.91,8.91,8.87,8.88,389200.0,6.2732,6.2732,6.245,6.2521,389200.0
2005-04-01 12:20:00,8.88,8.88,8.85,8.86,329600.0,6.2521,6.2521,6.2309,6.238,329600.0
2005-04-01 12:30:00,8.86,8.89,8.86,8.89,415200.0,6.238,6.2591,6.238,6.2591,415200.0
2005-04-01 12:40:00,8.89,8.91,8.89,8.89,408000.0,6.2591,6.2732,6.2591,6.2591,408000.0
2005-04-01 12:50:00,8.9,8.9,8.87,8.87,313600.0,6.2661,6.2661,6.245,6.245,313600.0
2005-04-01 13:00:00,8.87,8.89,8.86,8.87,231600.0,6.245,6.2591,6.238,6.245,231600.0
2005-04-01 13:10:00,8.86,8.89,8.86,8.88,86000.0,6.238,6.2591,6.238,6.2521,86000.0
2005-04-01 13:20:00,8.88,8.88,8.85,8.87,165600.0,6.2521,6.2521,6.2309,6.245,165600.0
2005-04-01 13:30:00,8.87,8.88,8.85,8.88,180800.0,6.245,6.2521,6.2309,6.2521,180800.0
2005-04-01 13:40:00,8.87,8.87,8.83,8.83,357200.0,6.245,6.245,6.2169,6.2169,357200.0
2005-04-01 13:50:00,8.84,8.84,8.75,8.78,512400.0,6.2239,6.2239,6.1605,6.1817,512400.0
2005-04-01 14:00:00,8.78,8.81,8.77,8.81,239600.0,6.1817,6.2028,6.1746,6.2028,239600.0
2005-04-01 14:10:00,8.81,8.85,8.81,8.81,274800.0,6.2028,6.2309,6.2028,6.2028,274800.0
2005-04-01 14:20:00,8.81,8.81,8.77,8.77,201600.0,6.2028,6.2028,6.1746,6.1746,201600.0
2005-04-01 14:30:00,8.77,8.77,8.74,8.74,582000.0,6.1746,6.1746,6.1535,6.1535,582000.0
2005-04-01 14:40:00,8.74,8.75,8.73,8.74,289600.0,6.1535,6.1605,6.1465,6.1535,289600.0
2005-04-01 14:50:00,8.74,8.75,8.73,8.75,291600.0,6.1535,6.1605,6.1465,6.1605,291600.0
2005-04-01 15:00:00,8.75,8.79,8.75,8.78,146000.0,6.1605,6.1887,6.1605,6.1817,146000.0
2005-04-01 15:10:00,8.78,8.82,8.77,8.78,398800.0,6.1817,6.2098,6.1746,6.1817,398800.0
2005-04-01 15:20:00,8.78,8.78,8.75,8.77,208800.0,6.1817,6.1817,6.1605,6.1746,208800.0
2005-04-01 15:30:00,8.77,8.81,8.76,8.79,340400.0,6.1746,6.2028,6.1676,6.1887,340400.0
2005-04-01 15:40:00,8.79,8.82,8.79,8.81,241200.0,6.1887,6.2098,6.1887,6.2028,241200.0
2005-04-01 15:50:00,8.81,8.83,8.81,8.83,379200.0,6.2028,6.2169,6.2028,6.2169,379200.0
2005-04-04 09:30:00,8.82,8.87,8.81,8.83,421200.0,6.2098,6.245,6.2028,6.2169,421200.0
2005-04-04 09:40:00,8.84,8.84,8.8,8.8,395600.0,6.2239,6.2239,6.1957,6.1957,395600.0
2005-04-04 09:50:00,8.79,8.84,8.79,8.8,172000.0,6.1887,6.2239,6.1887,6.1957,172000.0
2005-04-04 10:00:00,8.8,8.83,8.8,8.82,201600.0,6.1957,6.2169,6.1957,6.2098,201600.0
2005-04-04 10:10:00,8.81,8.85,8.81,8.83,187200.0,6.2028,6.2309,6.2028,6.2169,187200.0
2005-04-04 10:20:00,8.82,8.85,8.81,8.82,318400.0,6.2098,6.2309,6.2028,6.2098,318400.0
2005-04-04 10:30:00,8.81,8.85,8.81,8.83,282400.0,6.2028,6.2309,6.2028,6.2169,282400.0
2005-04-04 10:40:00,8.83,8.87,8.83,8.83,356400.0,6.2169,6.245,6.2169,6.2169,356400.0
2005-04-04 10:50:00,8.83,8.84,8.79,8.79,197600.0,6.2169,6.2239,6.1887,6.1887,197600.0
2005-04-04 11:00:00,8.79,8.8,8.78,8.79,411200.0,6.1887,6.1957,6.1817,6.1887,411200.0
2005-04-04 11:10:00,8.79,8.8,8.75,8.75,486000.0,6.1887,6.1957,6.1605,6.1605,486000.0
2005-04-04 11:20:00,8.75,8.76,8.71,8.75,449600.0,6.1605,6.1676,6.1324,6.1605,449600.0
2005-04-04 11:30:00,8.74,8.75,8.72,8.75,274400.0,6.1535,6.1605,6.1394,6.1605,274400.0
2005-04-04 11:40:00,8.74,8.76,8.74,8.75,191600.0,6.1535,6.1676,6.1535,6.1605,191600.0
2005-04-04 11:50:00,8.75,8.76,8.71,8.72,368800.0,6.1605,6.1676,6.1324,6.1394,368800.0
2005-04-04 12:00:00,8.72,8.72,8.69,8.7,396000.0,6.1394,6.1394,6.1183,6.1253,396000.0
2005-04-04 12:10:00,8.7,8.72,8.69,8.71,120000.0,6.1253,6.1394,6.1183,6.1324,120000.0
2005-04-04 12:20:00,8.71,8.71,8.7,8.71,192800.0,6.1324,6.1324,6.1253,6.1324,192800.0
2005-04-04 12:30:00,8.71,8.75,8.71,8.74,273200.0,6.1324,6.1605,6.1324,6.1535,273200.0
2005-04-04 12:40:00,8.74,8.75,8.72,8.75,194800.0,6.1535,6.1605,6.1394,6.1605,194800.0
2005-04-04 12:50:00,8.75,8.75,8.75,8.75,112000.0,6.1605,6.1605,6.1605,6.1605,112000.0
2005-04-04 13:00:00,8.75,8.75,8.73,8.74,121600.0,6.1605,6.1605,6.1465,6.1535,121600.0
2005-04-04 13:10:00,8.74,8.76,8.72,8.74,154400.0,6.1535,6.1676,6.1394,6.1535,154400.0
2005-04-04 13:20:00,8.75,8.75,8.72,8.74,66400.0,6.1605,6.1605,6.1394,6.1535,66400.0
2005-04-04 13:30:00,8.74,8.79,8.73,8.75,174800.0,6.1535,6.1887,6.1465,6.1605,174800.0
2005-04-04 13:40:00,8.75,8.77,8.74,8.75,187200.0,6.1605,6.1746,6.1535,6.1605,187200.0
2005-04-04 13:50:00,8.75,8.76,8.73,8.75,199600.0,6.1605,6.1676,6.1465,6.1605,199600.0
2005-04-04 14:00:00,8.75,8.79,8.75,8.78,322800.0,6.1605,6.1887,6.1605,6.1817,322800.0
2005-04-04 14:10:00,8.78,8.81,8.77,8.81,267600.0,6.1817,6.2028,6.1746,6.2028,267600.0
2005-04-04 14:20:00,8.81,8.84,8.79,8.83,198000.0,6.2028,6.2239,6.1887,6.2169,198000.0
2005-04-04 14:30:00,8.83,8.87,8.83,8.86,417600.0,6.2169,6.245,6.2169,6.238,417600.0
2005-04-04 14:40:00,8.87,8.88,8.86,8.87,108400.0,6.245,6.2521,6.238,6.245,108400.0
2005-04-04 14:50:00,8.87,8.88,8.86,8.87,196000.0,6.245,6.2521,6.238,6.245,196000.0
2005-04-04 15:00:00,8.87,8.88,8.86,8.86,86800.0,6.245,6.2521,6.238,6.238,86800.0
2005-04-04 15:10:00,8.86,8.87,8.85,8.85,206800.0,6.238,6.245,6.2309,6.2309,206800.0
2005-04-04 15:20:00,8.85,8.88,8.85,8.86,155600.0,6.2309,6.2521,6.2309,6.238,155600.0
2005-04-04 15:30:00,8.86,8.88,8.81,8.86,309600.0,6.238,6.2521,6.2028,6.238,309600.0
2005-04-04 15:40:00,8.86,8.87,8.83,8.83,232400.0,6.238,6.245,6.2169,6.2169,232400.0
2005-04-04 15:50:00,8.83,8.84,8.79,8.8,570400.0,6.2169,6.2239,6.1887,6.1957,570400.0
2005-04-05 09:30:00,8.88,8.94,8.84,8.94,326000.0,6.2521,6.2943,6.2239,6.2943,326000.0
2005-04-05 09:40:00,8.94,8.98,8.93,8.96,464800.0,6.2943,6.3225,6.2873,6.3084,464800.0
2005-04-05 09:50:00,8.96,8.99,8.94,8.95,309200.0,6.3084,6.3295,6.2943,6.3013,309200.0
2005-04-05 10:00:00,8.95,8.95,8.91,8.94,263600.0,6.3013,6.3013,6.2732,6.2943,263600.0
2005-04-05 10:10:00,8.94,8.97,8.92,8.96,282400.0,6.2943,6.3154,6.2802,6.3084,282400.0
2005-04-05 10:20:00,8.96,8.96,8.92,8.95,256400.0,6.3084,6.3084,6.2802,6.3013,256400.0
2005-04-05 10:30:00,8.95,8.97,8.94,8.96,478000.0,6.3013,6.3154,6.2943,6.3084,478000.0
2005-04-05 10:40:00,8.96,8.99,8.96,8.99,520400.0,6.3084,6.3295,6.3084,6.3295,520400.0
2005-04-05 10:50:00,8.99,9.0,8.96,8.99,566800.0,6.3295,6.3366,6.3084,6.3295,566800.0
2005-04-05 11:00:00,8.99,8.99,8.93,8.94,204000.0,6.3295,6.3295,6.2873,6.2943,204000.0
2005-04-05 11:10:00,8.95,8.95,8.92,8.94,158800.0,6.3013,6.3013,6.2802,6.2943,158800.0
2005-04-05 11:20:00,8.94,8.99,8.94,8.97,135600.0,6.2943,6.3295,6.2943,6.3154,135600.0
2005-04-05 11:30:00,8.97,8.97,8.94,8.94,100000.0,6.3154,6.3154,6.2943,6.2943,100000.0
2005-04-05 11:40:00,8.94,8.95,8.93,8.94,51600.0,6.2943,6.3013,6.2873,6.2943,51600.0
2005-04-05 11:50:00,8.94,8.97,8.93,8.94,264400.0,6.2943,6.3154,6.2873,6.2943,264400.0
2005-04-05 12:00:00,8.94,8.95,8.93,8.95,108800.0,6.2943,6.3013,6.2873,6.3013,108800.0
2005-04-05 12:10:00,8.95,8.95,8.94,8.94,128800.0,6.3013,6.3013,6.2943,6.2943,128800.0
2005-04-05 12:20:00,8.94,8.95,8.93,8.94,63200.0,6.2943,6.3013,6.2873,6.2943,63200.0
2005-04-05 12:30:00,8.94,8.95,8.94,8.94,229600.0,6.2943,6.3013,6.2943,6.2943,229600.0
2005-04-05 12:40:00,8.94,8.95,8.93,8.94,98000.0,6.2943,6.3013,6.2873,6.2943,98000.0
2005-04-05 12:50:00,8.95,8.95,8.93,8.93,61600.0,6.3013,6.3013,6.2873,6.2873,61600.0
2005-04-05 13:00:00,8.93,8.95,8.93,8.95,212000.0,6.2873,6.3013,6.2873,6.3013,212000.0
2005-04-05 13:10:00,8.95,8.96,8.94,8.96,121200.0,6.3013,6.3084,6.2943,6.3084,121200.0
2005-04-05 13:20:00,8.96,8.96,8.95,8.95,180000.0,6.3084,6.3084,6.3013,6.3013,180000.0
2005-04-05 13:30:00,8.96,8.97,8.93,8.94,240000.0,6.3084,6.3154,6.2873,6.2943,240000.0
2005-04-05 13:40:00,8.95,8.96,8.94,8.95,139600.0,6.3013,6.3084,6.2943,6.3013,139600.0
2005-04-05 13:50:00,8.95,8.96,8.94,8.96,183600.0,6.3013,6.3084,6.2943,6.3084,183600.0
2005-04-05 14:00:00,8.96,8.98,8.93,8.97,174800.0,6.3084,6.3225,6.2873,6.3154,174800.0
2005-04-05 14:10:00,8.97,8.97,8.92,8.97,230400.0,6.3154,6.3154,6.2802,6.3154,230400.0
2005-04-05 14:20:00,8.97,8.99,8.95,8.97,214000.0,6.3154,6.3295,6.3013,6.3154,214000.0
2005-04-05 14:30:00,8.97,8.97,8.97,8.97,115200.0,6.3154,6.3154,6.3154,6.3154,115200.0
2005-04-05 14:40:00,8.97,8.98,8.96,8.97,175600.0,6.3154,6.3225,6.3084,6.3154,175600.0
2005-04-05 14:50:00,8.97,8.99,8.96,8.97,145600.0,6.3154,6.3295,6.3084,6.3154,145600.0
2005-04-05 15:00:00,8.96,8.99,8.96,8.98,52000.0,6.3084,6.3295,6.3084,6.3225,52000.0
2005-04-05 15:10:00,8.98,9.0,8.98,8.99,243600.0,6.3225,6.3366,6.3225,6.3295,243600.0
2005-04-05 15:20:00,8.99,9.03,8.99,9.02,317600.0,6.3295,6.3577,6.3295,6.3506,317600.0
2005-04-05 15:30:00,9.02,9.03,8.99,8.99,273600.0,6.3506,6.3577,6.3295,6.3295,273600.0
2005-04-05 15:40:00,9.0,9.0,8.98,8.99,419200.0,6.3366,6.3366,6.3225,6.3295,419200.0
2005-04-05 15:50:00,8.99,9.01,8.99,9.0,518800.0,6.3295,6.3436,6.3295,6.3366,518800.0
2005-04-06 09:30:00,9.07,9.16,9.05,9.14,665200.0,6.3858,6.4492,6.3718,6.4351,665200.0
2005-04-06 09:40:00,9.14,9.17,9.13,9.15,491200.0,6.4351,6.4562,6.4281,6.4422,491200.0
2005-04-06 09:50:00,9.15,9.21,9.15,9.19,592400.0,6.4422,6.4844,6.4422,6.4703,592400.0
2005-04-06 10:00:00,9.2,9.25,9.2,9.22,1020000.0,6.4774,6.5126,6.4774,6.4914,1020000.0
2005-04-06 10:10:00,9.23,9.28,9.22,9.26,755600.0,6.4985,6.5337,6.4914,6.5196,755600.0
2005-04-06 10:20:00,9.25,9.26,9.22,9.25,582800.0,6.5126,6.5196,6.4914,6.5126,582800.0
2005-04-06 10:30:00,9.25,9.27,9.24,9.26,799200.0,6.5126,6.5266,6.5055,6.5196,799200.0
2005-04-06 10:40:00,9.26,9.31,9.25,9.28,434800.0,6.5196,6.5548,6.5126,6.5337,434800.0
2005-04-06 10:50:00,9.28,9.28,9.24,9.26,238000.0,6.5337,6.5337,6.5055,6.5196,238000.0
2005-04-06 11:00:00,9.26,9.3,9.26,9.27,429200.0,6.5196,6.5478,6.5196,6.5266,429200.0
2005-04-06 11:10:00,9.27,9.28,9.26,9.27,429200.0,6.5266,6.5337,6.5196,6.5266,429200.0
2005-04-06 11:20:00,9.27,9.28,9.25,9.26,322400.0,6.5266,6.5337,6.5126,6.5196,322400.0
2005-04-06 11:30:00,9.26,9.26,9.21,9.24,280400.0,6.5196,6.5196,6.4844,6.5055,280400.0
2005-04-06 11:40:00,9.24,9.25,9.22,9.24,92800.0,6.5055,6.5126,6.4914,6.5055,92800.0
2005-04-06 11:50:00,9.24,9.25,9.22,9.24,362400.0,6.5055,6.5126,6.4914,6.5055,362400.0
2005-04-06 12:00:00,9.24,9.24,9.21,9.22,175200.0,6.5055,6.5055,6.4844,6.4914,175200.0
2005-04-06 12:10:00,9.22,9.23,9.21,9.21,155200.0,6.4914,6.4985,6.4844,6.4844,155200.0
2005-04-06 12:20:00,9.21,9.22,9.21,9.22,148400.0,6.4844,6.4914,6.4844,6.4914,148400.0
2005-04-06 12:30:00,9.22,9.22,9.2,9.21,164800.0,6.4914,6.4914,6.4774,6.4844,164800.0
2005-04-06 12:40:00,9.21,9.21,9.18,9.19,198000.0,6.4844,6.4844,6.4633,6.4703,198000.0
2005-04-06 12:50:00,9.19,9.19,9.15,9.17,168400.0,6.4703,6.4703,6.4422,6.4562,168400.0
2005-04-06 13:00:00,9.17,9.21,9.17,9.21,197600.0,6.4562,6.4844,6.4562,6.4844,197600.0
2005-04-06 13:10:00,9.2,9.21,9.18,9.2,101600.0,6.4774,6.4844,6.4633,6.4774,101600.0
2005-04-06 13:20:00,9.2,9.22,9.2,9.22,102400.0,6.4774,6.4914,6.4774,6.4914,102400.0
2005-04-06 13:30:00,9.22,9.23,9.22,9.22,194400.0,6.4914,6.4985,6.4914,6.4914,194400.0
2005-04-06 13:40:00,9.22,9.22,9.2,9.2,134800.0,6.4914,6.4914,6.4774,6.4774,134800.0
2005-04-06 13:50:00,9.2,9.2,9.15,9.2,302400.0,6.4774,6.4774,6.4422,6.4774,302400.0
2005-04-06 14:00:00,9.2,9.23,9.18,9.2,149600.0,6.4774,6.4985,6.4633,6.4774,149600.0
2005-04-06 14:10:00,9.2,9.22,9.2,9.22,78000.0,6.4774,6.4914,6.4774,6.4914,78000.0
2005-04-06 14:20:00,9.22,9.23,9.21,9.22,206400.0,6.4914,6.4985,6.4844,6.4914,206400.0
2005-04-06 14:30:00,9.22,9.22,9.22,9.22,80400.0,6.4914,6.4914,6.4914,6.4914,80400.0
2005-04-06 14:40:00,9.22,9.22,9.21,9.22,110000.0,6.4914,6.4914,6.4844,6.4914,110000.0
2005-04-06 14:50:00,9.22,9.22,9.21,9.22,96400.0,6.4914,6.4914,6.4844,6.4914,96400.0
2005-04-06 15:00:00,9.22,9.22,9.2,9.22,181600.0,6.4914,6.4914,6.4774,6.4914,181600.0
2005-04-06 15:10:00,9.22,9.24,9.2,9.22,342800.0,6.4914,6.5055,6.4774,6.4914,342800.0
2005-04-06 15:20:00,9.22,9.22,9.2,9.21,338800.0,6.4914,6.4914,6.4774,6.4844,338800.0
2005-04-06 15:30:00,9.21,9.21,9.16,9.16,475600.0,6.4844,6.4844,6.4492,6.4492,475600.0
2005-04-06 15:40:00,9.16,9.17,9.14,9.15,540000.0,6.4492,6.4562,6.4351,6.4422,540000.0
2005-04-06 15:50:00,9.15,9.16,9.13,9.16,1028400.0,6.4422,6.4492,6.4281,6.4492,1028400.0
2005-04-07 09:30:00,9.16,9.23,9.15,9.15,359600.0,6.4492,6.4985,6.4422,6.4422,359600.0
2005-04-07 09:40:00,9.16,9.18,9.13,9.14,262000.0,6.4492,6.4633,6.4281,6.4351,262000.0
2005-04-07 09:50:00,9.14,9.18,9.14,9.17,215200.0,6.4351,6.4633,6.4351,6.4562,215200.0
2005-04-07 10:00:00,9.17,9.21,9.17,9.19,316400.0,6.4562,6.4844,6.4562,6.4703,316400.0
2005-04-07 10:10:00,9.2,9.22,9.2,9.21,119200.0,6.4774,6.4914,6.4774,6.4844,119200.0
2005-04-07 10:20:00,9.21,9.22,9.18,9.22,142400.0,6.4844,6.4914,6.4633,6.4914,142400.0
2005-04-07 10:30:00,9.22,9.24,9.22,9.24,354800.0,6.4914,6.5055,6.4914,6.5055,354800.0
2005-04-07 10:40:00,9.24,9.25,9.23,9.24,396000.0,6.5055,6.5126,6.4985,6.5055,396000.0
2005-04-07 10:50:00,9.24,9.26,9.24,9.24,332400.0,6.5055,6.5196,6.5055,6.5055,332400.0
2005-04-07 11:00:00,9.24,9.28,9.23,9.25,245200.0,6.5055,6.5337,6.4985,6.5126,245200.0
2005-04-07 11:10:00,9.25,9.27,9.24,9.24,336000.0,6.5126,6.5266,6.5055,6.5055,336000.0
2005-04-07 11:20:00,9.24,9.25,9.23,9.23,146000.0,6.5055,6.5126,6.4985,6.4985,146000.0
2005-04-07 11:30:00,9.23,9.23,9.21,9.22,189600.0,6.4985,6.4985,6.4844,6.4914,189600.0
2005-04-07 11:40:00,9.22,9.22,9.2,9.21,158000.0,6.4914,6.4914,6.4774,6.4844,158000.0
2005-04-07 11:50:00,9.21,9.21,9.21,9.21,109200.0,6.4844,6.4844,6.4844,6.4844,109200.0
2005-04-07 12:00:00,9.21,9.21,9.21,9.21,213200.0,6.4844,6.4844,6.4844,6.4844,213200.0
2005-04-07 12:10:00,9.21,9.22,9.21,9.22,138400.0,6.4844,6.4914,6.4844,6.4914,138400.0
2005-04-07 12:20:00,9.22,9.22,9.2,9.22,138400.0,6.4914,6.4914,6.4774,6.4914,138400.0
2005-04-07 12:30:00,9.22,9.28,9.21,9.28,260400.0,6.4914,6.5337,6.4844,6.5337,260400.0
2005-04-07 12:40:00,9.29,9.31,9.27,9.3,294400.0,6.5407,6.5548,6.5266,6.5478,294400.0
2005-04-07 12:50:00,9.3,9.31,9.3,9.31,83200.0,6.5478,6.5548,6.5478,6.5548,83200.0
2005-04-07 13:00:00,9.3,9.31,9.27,9.3,219200.0,6.5478,6.5548,6.5266,6.5478,219200.0
2005-04-07 13:10:00,9.3,9.31,9.27,9.3,155200.0,6.5478,6.5548,6.5266,6.5478,155200.0
2005-04-07 13:20:00,9.29,9.31,9.29,9.31,132800.0,6.5407,6.5548,6.5407,6.5548,132800.0
2005-04-07 13:30:00,9.31,9.31,9.28,9.29,175600.0,6.5548,6.5548,6.5337,6.5407,175600.0
2005-04-07 13:40:00,9.29,9.3,9.27,9.29,228400.0,6.5407,6.5478,6.5266,6.5407,228400.0
2005-04-07 13:50:00,9.3,9.33,9.29,9.33,275600.0,6.5478,6.5689,6.5407,6.5689,275600.0
2005-04-07 14:00:00,9.33,9.34,9.31,9.34,233200.0,6.5689,6.5759,6.5548,6.5759,233200.0
2005-04-07 14:10:00,9.34,9.37,9.34,9.36,318000.0,6.5759,6.5971,6.5759,6.59,318000.0
2005-04-07 14:20:00,9.37,9.37,9.36,9.36,250000.0,6.5971,6.5971,6.59,6.59,250000.0
2005-04-07 14:30:00,9.36,9.4,9.36,9.38,898000.0,6.59,6.6182,6.59,6.6041,898000.0
2005-04-07 14:40:00,9.38,9.44,9.38,9.44,621200.0,6.6041,6.6463,6.6041,6.6463,621200.0
2005-04-07 14:50:00,9.44,9.44,9.4,9.42,472800.0,6.6463,6.6463,6.6182,6.6323,472800.0
2005-04-07 15:00:00,9.44,9.46,9.43,9.44,726800.0,6.6463,6.6604,6.6393,6.6463,726800.0
2005-04-07 15:10:00,9.44,9.47,9.43,9.47,854400.0,6.6463,6.6675,6.6393,6.6675,854400.0
2005-04-07 15:20:00,9.47,9.5,9.46,9.49,932400.0,6.6675,6.6886,6.6604,6.6815,932400.0
2005-04-07 15:30:00,9.5,9.5,9.45,9.46,515200.0,6.6886,6.6886,6.6534,6.6604,515200.0
2005-04-07 15:40:00,9.46,9.46,9.42,9.43,382400.0,6.6604,6.6604,6.6323,6.6393,382400.0
2005-04-07 15:50:00,9.43,9.47,9.42,9.46,1133600.0,6.6393,6.6675,6.6323,6.6604,1133600.0
2005-04-08 09:30:00,9.49,9.56,9.47,9.55,996000.0,6.6815,6.7308,6.6675,6.7238,996000.0
2005-04-08 09:40:00,9.55,9.58,9.47,9.47,524000.0,6.7238,6.7449,6.6675,6.6675,524000.0
2005-04-08 09:50:00,9.47,9.47,9.4,9.43,444800.0,6.6675,6.6675,6.6182,6.6393,444800.0
2005-04-08 10:00:00,9.43,9.47,9.38,9.38,412400.0,6.6393,6.6675,6.6041,6.6041,412400.0
2005-04-08 10:10:00,9.38,9.4,9.35,9.36,271200.0,6.6041,6.6182,6.583,6.59,271200.0
2005-04-08 10:20:00,9.36,9.38,9.33,9.36,436000.0,6.59,6.6041,6.5689,6.59,436000.0
2005-04-08 10:30:00,9.36,9.4,9.36,9.38,285200.0,6.59,6.6182,6.59,6.6041,285200.0
2005-04-08 10:40:00,9.39,9.4,9.35,9.37,143200.0,6.6111,6.6182,6.583,6.5971,143200.0
2005-04-08 10:50:00,9.37,9.38,9.34,9.37,209200.0,6.5971,6.6041,6.5759,6.5971,209200.0
2005-04-08 11:00:00,9.37,9.4,9.37,9.39,264400.0,6.5971,6.6182,6.5971,6.6111,264400.0
2005-04-08 11:10:00,9.4,9.42,9.35,9.35,392400.0,6.6182,6.6323,6.583,6.583,392400.0
2005-04-08 11:20:00,9.35,9.36,9.33,9.33,257200.0,6.583,6.59,6.5689,6.5689,257200.0
2005-04-08 11:30:00,9.33,9.37,9.31,9.34,362800.0,6.5689,6.5971,6.5548,6.5759,362800.0
2005-04-08 11:40:00,9.34,9.36,9.32,9.35,287200.0,6.5759,6.59,6.5618,6.583,287200.0
2005-04-08 11:50:00,9.35,9.35,9.31,9.31,69200.0,6.583,6.583,6.5548,6.5548,69200.0
2005-04-08 12:00:00,9.31,9.34,9.31,9.31,140000.0,6.5548,6.5759,6.5548,6.5548,140000.0
2005-04-08 12:10:00,9.32,9.38,9.32,9.38,532000.0,6.5618,6.6041,6.5618,6.6041,532000.0
2005-04-08 12:20:00,9.38,9.43,9.38,9.41,196800.0,6.6041,6.6393,6.6041,6.6252,196800.0
2005-04-08 12:30:00,9.41,9.43,9.41,9.41,124000.0,6.6252,6.6393,6.6252,6.6252,124000.0
2005-04-08 12:40:00,9.41,9.41,9.36,9.36,172400.0,6.6252,6.6252,6.59,6.59,172400.0
2005-04-08 12:50:00,9.36,9.37,9.35,9.35,124400.0,6.59,6.5971,6.583,6.583,124400.0
2005-04-08 13:00:00,9.35,9.38,9.35,9.35,194800.0,6.583,6.6041,6.583,6.583,194800.0
2005-04-08 13:10:00,9.35,9.38,9.35,9.35,142800.0,6.583,6.6041,6.583,6.583,142800.0
2005-04-08 13:20:00,9.35,9.38,9.35,9.36,80400.0,6.583,6.6041,6.583,6.59,80400.0
2005-04-08 13:30:00,9.36,9.38,9.35,9.35,113600.0,6.59,6.6041,6.583,6.583,113600.0
2005-04-08 13:40:00,9.36,9.36,9.34,9.34,118400.0,6.59,6.59,6.5759,6.5759,118400.0
2005-04-08 13:50:00,9.34,9.35,9.33,9.34,109600.0,6.5759,6.583,6.5689,6.5759,109600.0
2005-04-08 14:00:00,9.33,9.35,9.32,9.34,133600.0,6.5689,6.583,6.5618,6.5759,133600.0
2005-04-08 14:10:00,9.34,9.34,9.3,9.31,217200.0,6.5759,6.5759,6.5478,6.5548,217200.0
2005-04-08 14:20:00,9.31,9.31,9.28,9.28,351200.0,6.5548,6.5548,6.5337,6.5337,351200.0
2005-04-08 14:30:00,9.28,9.29,9.26,9.26,218800.0,6.5337,6.5407,6.5196,6.5196,218800.0
2005-04-08 14:40:00,9.26,9.27,9.24,9.27,281200.0,6.5196,6.5266,6.5055,6.5266,281200.0
2005-04-08 14:50:00,9.26,9.27,9.26,9.27,168000.0,6.5196,6.5266,6.5196,6.5266,168000.0
2005-04-08 15:00:00,9.27,9.27,9.24,9.26,161200.0,6.5266,6.5266,6.5055,6.5196,161200.0
2005-04-08 15:10:00,9.26,9.26,9.22,9.22,355200.0,6.5196,6.5196,6.4914,6.4914,355200.0
2005-04-08 15:20:00,9.22,9.23,9.2,9.22,474800.0,6.4914,6.4985,6.4774,6.4914,474800.0
2005-04-08 15:30:00,9.22,9.26,9.21,9.25,431600.0,6.4914,6.5196,6.4844,6.5126,431600.0
2005-04-08 15:40:00,9.25,9.28,9.25,9.28,374800.0,6.5126,6.5337,6.5126,6.5337,374800.0
2005-04-08 15:50:00,9.27,9.29,9.25,9.25,458400.0,6.5266,6.5407,6.5126,6.5126,458400.0
2005-04-11 09:30:00,9.25,9.34,9.23,9.34,507200.0,6.5126,6.5759,6.4985,6.5759,507200.0
2005-04-11 09:40:00,9.34,9.36,9.33,9.36,319200.0,6.5759,6.59,6.5689,6.59,319200.0
2005-04-11 09:50:00,9.36,9.38,9.35,9.37,208800.0,6.59,6.6041,6.583,6.5971,208800.0
2005-04-11 10:00:00,9.37,9.38,9.34,9.35,196000.0,6.5971,6.6041,6.5759,6.583,196000.0
2005-04-11 10:10:00,9.34,9.37,9.28,9.28,174800.0,6.5759,6.5971,6.5337,6.5337,174800.0
2005-04-11 10:20:00,9.28,9.34,9.27,9.28,502400.0,6.5337,6.5759,6.5266,6.5337,502400.0
2005-04-11 10:30:00,9.28,9.34,9.28,9.3,171200.0,6.5337,6.5759,6.5337,6.5478,171200.0
2005-04-11 10:40:00,9.3,9.33,9.3,9.32,104000.0,6.5478,6.5689,6.5478,6.5618,104000.0
2005-04-11 10:50:00,9.32,9.33,9.3,9.33,110400.0,6.5618,6.5689,6.5478,6.5689,110400.0
2005-04-11 11:00:00,9.33,9.35,9.32,9.33,155200.0,6.5689,6.583,6.5618,6.5689,155200.0
2005-04-11 11:10:00,9.32,9.33,9.31,9.32,36000.0,6.5618,6.5689,6.5548,6.5618,36000.0
2005-04-11 11:20:00,9.31,9.32,9.29,9.29,105200.0,6.5548,6.5618,6.5407,6.5407,105200.0
2005-04-11 11:30:00,9.29,9.3,9.27,9.3,73200.0,6.5407,6.5478,6.5266,6.5478,73200.0
2005-04-11 11:40:00,9.3,9.32,9.3,9.3,62400.0,6.5478,6.5618,6.5478,6.5478,62400.0
2005-04-11 11:50:00,9.3,9.31,9.3,9.3,24000.0,6.5478,6.5548,6.5478,6.5478,24000.0
2005-04-11 12:00:00,9.3,9.33,9.3,9.33,220400.0,6.5478,6.5689,6.5478,6.5689,220400.0
2005-04-11 12:10:00,9.33,9.33,9.31,9.31,47200.0,6.5689,6.5689,6.5548,6.5548,47200.0
2005-04-11 12:20:00,9.31,9.31,9.29,9.31,107600.0,6.5548,6.5548,6.5407,6.5548,107600.0
2005-04-11 12:30:00,9.31,9.32,9.31,9.31,71200.0,6.5548,6.5618,6.5548,6.5548,71200.0
2005-04-11 12:40:00,9.31,9.31,9.31,9.31,182400.0,6.5548,6.5548,6.5548,6.5548,182400.0
2005-04-11 12:50:00,9.32,9.32,9.31,9.32,71600.0,6.5618,6.5618,6.5548,6.5618,71600.0
2005-04-11 13:00:00,9.32,9.34,9.32,9.32,136000.0,6.5618,6.5759,6.5618,6.5618,136000.0
2005-04-11 13:10:00,9.32,9.32,9.29,9.31,98400.0,6.5618,6.5618,6.5407,6.5548,98400.0
2005-04-11 13:20:00,9.31,9.32,9.3,9.32,103600.0,6.5548,6.5618,6.5478,6.5618,103600.0
2005-04-11 13:30:00,9.31,9.34,9.31,9.33,47600.0,6.5548,6.5759,6.5548,6.5689,47600.0
2005-04-11 13:40:00,9.33,9.34,9.32,9.33,128000.0,6.5689,6.5759,6.5618,6.5689,128000.0
2005-04-11 13:50:00,9.33,9.33,9.32,9.33,59600.0,6.5689,6.5689,6.5618,6.5689,59600.0
2005-04-11 14:00:00,9.33,9.33,9.32,9.33,70400.0,6.5689,6.5689,6.5618,6.5689,70400.0
2005-04-11 14:10:00,9.33,9.33,9.29,9.29,277600.0,6.5689,6.5689,6.5407,6.5407,277600.0
2005-04-11 14:20:00,9.29,9.3,9.27,9.28,203200.0,6.5407,6.5478,6.5266,6.5337,203200.0
2005-04-11 14:30:00,9.28,9.33,9.28,9.31,196800.0,6.5337,6.5689,6.5337,6.5548,196800.0
2005-04-11 14:40:00,9.31,9.33,9.3,9.3,241600.0,6.5548,6.5689,6.5478,6.5478,241600.0
2005-04-11 14:50:00,9.3,9.31,9.26,9.28,547600.0,6.5478,6.5548,6.5196,6.5337,547600.0
2005-04-11 15:00:00,9.28,9.28,9.23,9.25,352800.0,6.5337,6.5337,6.4985,6.5126,352800.0
2005-04-11 15:10:00,9.25,9.25,9.21,9.23,228000.0,6.5126,6.5126,6.4844,6.4985,228000.0
2005-04-11 15:20:00,9.23,9.24,9.22,9.22,196800.0,6.4985,6.5055,6.4914,6.4914,196800.0
2005-04-11 15:30:00,9.22,9.23,9.21,9.22,152000.0,6.4914,6.4985,6.4844,6.4914,152000.0
2005-04-11 15:40:00,9.21,9.25,9.21,9.23,163200.0,6.4844,6.5126,6.4844,6.4985,163200.0
2005-04-11 15:50:00,9.23,9.25,9.22,9.22,493600.0,6.4985,6.5126,6.4914,6.4914,493600.0
2005-04-12 09:30:00,9.2,9.24,9.19,9.19,410800.0,6.4774,6.5055,6.4703,6.4703,410800.0
2005-04-12 09:40:00,9.19,9.21,9.15,9.16,930800.0,6.4703,6.4844,6.4422,6.4492,930800.0
2005-04-12 09:50:00,9.16,9.17,9.14,9.16,322800.0,6.4492,6.4562,6.4351,6.4492,322800.0
2005-04-12 10:00:00,9.15,9.16,9.08,9.1,648000.0,6.4422,6.4492,6.3929,6.407,648000.0
2005-04-12 10:10:00,9.1,9.19,9.09,9.19,402800.0,6.407,6.4703,6.3999,6.4703,402800.0
2005-04-12 10:20:00,9.19,9.24,9.18,9.22,280800.0,6.4703,6.5055,6.4633,6.4914,280800.0
2005-04-12 10:30:00,9.22,9.23,9.19,9.22,212800.0,6.4914,6.4985,6.4703,6.4914,212800.0
2005-04-12 10:40:00,9.22,9.22,9.16,9.17,332400.0,6.4914,6.4914,6.4492,6.4562,332400.0
2005-04-12 10:50:00,9.17,9.18,9.14,9.15,167600.0,6.4562,6.4633,6.4351,6.4422,167600.0
2005-04-12 11:00:00,9.15,9.16,9.14,9.15,201600.0,6.4422,6.4492,6.4351,6.4422,201600.0
2005-04-12 11:10:00,9.15,9.15,9.11,9.13,194800.0,6.4422,6.4422,6.414,6.4281,194800.0
2005-04-12 11:20:00,9.13,9.14,9.11,9.11,208800.0,6.4281,6.4351,6.414,6.414,208800.0
2005-04-12 11:30:00,9.12,9.14,9.11,9.13,91600.0,6.421,6.4351,6.414,6.4281,91600.0
2005-04-12 11:40:00,9.13,9.17,9.13,9.17,93200.0,6.4281,6.4562,6.4281,6.4562,93200.0
2005-04-12 11:50:00,9.17,9.18,9.15,9.15,118400.0,6.4562,6.4633,6.4422,6.4422,118400.0
2005-04-12 12:00:00,9.15,9.16,9.11,9.11,216000.0,6.4422,6.4492,6.414,6.414,216000.0
2005-04-12 12:10:00,9.11,9.14,9.11,9.13,248400.0,6.414,6.4351,6.414,6.4281,248400.0
2005-04-12 12:20:00,9.13,9.15,9.13,9.15,115200.0,6.4281,6.4422,6.4281,6.4422,115200.0
2005-04-12 12:30:00,9.14,9.18,9.13,9.17,128800.0,6.4351,6.4633,6.4281,6.4562,128800.0
2005-04-12 12:40:00,9.16,9.2,9.16,9.2,98000.0,6.4492,6.4774,6.4492,6.4774,98000.0
2005-04-12 12:50:00,9.2,9.21,9.19,9.2,70400.0,6.4774,6.4844,6.4703,6.4774,70400.0
2005-04-12 13:00:00,9.19,9.2,9.16,9.17,193600.0,6.4703,6.4774,6.4492,6.4562,193600.0
2005-04-12 13:10:00,9.17,9.18,9.15,9.15,42400.0,6.4562,6.4633,6.4422,6.4422,42400.0
2005-04-12 13:20:00,9.15,9.17,9.15,9.17,35600.0,6.4422,6.4562,6.4422,6.4562,35600.0
2005-04-12 13:30:00,9.17,9.22,9.1,9.13,236800.0,6.4562,6.4914,6.407,6.4281,236800.0
2005-04-12 13:40:00,9.13,9.13,9.1,9.13,78400.0,6.4281,6.4281,6.407,6.4281,78400.0
2005-04-12 13:50:00,9.13,9.15,9.12,9.13,78800.0,6.4281,6.4422,6.421,6.4281,78800.0
2005-04-12 14:00:00,9.13,9.19,9.1,9.19,318400.0,6.4281,6.4703,6.407,6.4703,318400.0
2005-04-12 14:10:00,9.19,9.25,9.18,9.25,258400.0,6.4703,6.5126,6.4633,6.5126,258400.0
2005-04-12 14:20:00,9.24,9.3,9.24,9.26,500000.0,6.5055,6.5478,6.5055,6.5196,500000.0
2005-04-12 14:30:00,9.26,9.3,9.24,9.3,391600.0,6.5196,6.5478,6.5055,6.5478,391600.0
2005-04-12 14:40:00,9.3,9.36,9.28,9.33,548000.0,6.5478,6.59,6.5337,6.5689,548000.0
2005-04-12 14:50:00,9.32,9.36,9.29,9.33,419200.0,6.5618,6.59,6.5407,6.5689,419200.0
2005-04-12 15:00:00,9.33,9.36,9.29,9.33,428800.0,6.5689,6.59,6.5407,6.5689,428800.0
2005-04-12 15:10:00,9.33,9.36,9.32,9.34,309200.0,6.5689,6.59,6.5618,6.5759,309200.0
2005-04-12 15:20:00,9.34,9.37,9.31,9.36,482800.0,6.5759,6.5971,6.5548,6.59,482800.0
2005-04-12 15:30:00,9.36,9.4,9.36,9.4,510400.0,6.59,6.6182,6.59,6.6182,510400.0
2005-04-12 15:40:00,9.39,9.4,9.36,9.37,429600.0,6.6111,6.6182,6.59,6.5971,429600.0
2005-04-12 15:50:00,9.37,9.41,9.37,9.41,722400.0,6.5971,6.6252,6.5971,6.6252,722400.0
2005-04-13 09:30:00,9.42,9.44,9.4,9.43,447600.0,6.6323,6.6463,6.6182,6.6393,447600.0
2005-04-13 09:40:00,9.43,9.45,9.4,9.43,349600.0,6.6393,6.6534,6.6182,6.6393,349600.0
2005-04-13 09:50:00,9.43,9.45,9.31,9.34,394000.0,6.6393,6.6534,6.5548,6.5759,394000.0
2005-04-13 10:00:00,9.34,9.35,9.31,9.32,167200.0,6.5759,6.583,6.5548,6.5618,167200.0
2005-04-13 10:10:00,9.32,9.34,9.31,9.33,119200.0,6.5618,6.5759,6.5548,6.5689,119200.0
2005-04-13 10:20:00,9.33,9.37,9.32,9.35,141200.0,6.5689,6.5971,6.5618,6.583,141200.0
2005-04-13 10:30:00,9.36,9.43,9.36,9.37,296000.0,6.59,6.6393,6.59,6.5971,296000.0
2005-04-13 10:40:00,9.37,9.37,9.31,9.31,90400.0,6.5971,6.5971,6.5548,6.5548,90400.0
2005-04-13 10:50:00,9.31,9.32,9.27,9.31,191600.0,6.5548,6.5618,6.5266,6.5548,191600.0
2005-04-13 11:00:00,9.31,9.33,9.29,9.3,172400.0,6.5548,6.5689,6.5407,6.5478,172400.0
2005-04-13 11:10:00,9.3,9.36,9.29,9.35,312800.0,6.5478,6.59,6.5407,6.583,312800.0
2005-04-13 11:20:00,9.35,9.39,9.31,9.39,450000.0,6.583,6.6111,6.5548,6.6111,450000.0
2005-04-13 11:30:00,9.38,9.44,9.38,9.43,386000.0,6.6041,6.6463,6.6041,6.6393,386000.0
2005-04-13 11:40:00,9.43,9.44,9.42,9.43,218000.0,6.6393,6.6463,6.6323,6.6393,218000.0
2005-04-13 11:50:00,9.43,9.45,9.43,9.44,251600.0,6.6393,6.6534,6.6393,6.6463,251600.0
2005-04-13 12:00:00,9.44,9.47,9.43,9.47,298400.0,6.6463,6.6675,6.6393,6.6675,298400.0
2005-04-13 12:10:00,9.47,9.49,9.44,9.45,362400.0,6.6675,6.6815,6.6463,6.6534,362400.0
2005-04-13 12:20:00,9.45,9.46,9.44,9.44,114800.0,6.6534,6.6604,6.6463,6.6463,114800.0
2005-04-13 12:30:00,9.44,9.46,9.43,9.45,132400.0,6.6463,6.6604,6.6393,6.6534,132400.0
2005-04-13 12:40:00,9.44,9.45,9.44,9.44,252400.0,6.6463,6.6534,6.6463,6.6463,252400.0
2005-04-13 12:50:00,9.44,9.45,9.44,9.45,152800.0,6.6463,6.6534,6.6463,6.6534,152800.0
2005-04-13 13:00:00,9.45,9.46,9.44,9.44,217600.0,6.6534,6.6604,6.6463,6.6463,217600.0
2005-04-13 13:10:00,9.44,9.45,9.44,9.44,156800.0,6.6463,6.6534,6.6463,6.6463,156800.0
2005-04-13 13:20:00,9.44,9.44,9.4,9.4,306800.0,6.6463,6.6463,6.6182,6.6182,306800.0
2005-04-13 13:30:00,9.4,9.44,9.38,9.39,225200.0,6.6182,6.6463,6.6041,6.6111,225200.0
2005-04-13 13:40:00,9.39,9.39,9.37,9.37,150800.0,6.6111,6.6111,6.5971,6.5971,150800.0
2005-04-13 13:50:00,9.37,9.37,9.34,9.35,156800.0,6.5971,6.5971,6.5759,6.583,156800.0
2005-04-13 14:00:00,9.35,9.38,9.35,9.35,150800.0,6.583,6.6041,6.583,6.583,150800.0
2005-04-13 14:10:00,9.35,9.36,9.33,9.34,150000.0,6.583,6.59,6.5689,6.5759,150000.0
2005-04-13 14:20:00,9.34,9.37,9.33,9.37,171600.0,6.5759,6.5971,6.5689,6.5971,171600.0
2005-04-13 14:30:00,9.37,9.38,9.33,9.37,176400.0,6.5971,6.6041,6.5689,6.5971,176400.0
2005-04-13 14:40:00,9.37,9.37,9.35,9.35,137200.0,6.5971,6.5971,6.583,6.583,137200.0
2005-04-13 14:50:00,9.35,9.36,9.31,9.33,188000.0,6.583,6.59,6.5548,6.5689,188000.0
2005-04-13 15:00:00,9.33,9.35,9.3,9.34,295600.0,6.5689,6.583,6.5478,6.5759,295600.0
2005-04-13 15:10:00,9.35,9.35,9.3,9.31,297600.0,6.583,6.583,6.5478,6.5548,297600.0
2005-04-13 15:20:00,9.3,9.31,9.28,9.28,204000.0,6.5478,6.5548,6.5337,6.5337,204000.0
2005-04-13 15:30:00,9.28,9.29,9.26,9.27,382400.0,6.5337,6.5407,6.5196,6.5266,382400.0
2005-04-13 15:40:00,9.27,9.28,9.26,9.26,396400.0,6.5266,6.5337,6.5196,6.5196,396400.0
2005-04-13 15:50:00,9.26,9.27,9.24,9.24,1442000.0,6.5196,6.5266,6.5055,6.5055,1442000.0
2005-04-14 09:30:00,9.31,9.31,9.19,9.2,665600.0,6.5548,6.5548,6.4703,6.4774,665600.0
2005-04-14 09:40:00,9.2,9.2,9.14,9.2,950000.0,6.4774,6.4774,6.4351,6.4774,950000.0
2005-04-14 09:50:00,9.2,9.21,9.18,9.2,383200.0,6.4774,6.4844,6.4633,6.4774,383200.0
2005-04-14 10:00:00,9.2,9.24,9.19,9.22,444800.0,6.4774,6.5055,6.4703,6.4914,444800.0
2005-04-14 10:10:00,9.22,9.22,9.17,9.18,521200.0,6.4914,6.4914,6.4562,6.4633,521200.0
2005-04-14 10:20:00,9.17,9.21,9.12,9.19,336800.0,6.4562,6.4844,6.421,6.4703,336800.0
2005-04-14 10:30:00,9.19,9.19,9.13,9.16,356400.0,6.4703,6.4703,6.4281,6.4492,356400.0
2005-04-14 10:40:00,9.16,9.19,9.15,9.18,438400.0,6.4492,6.4703,6.4422,6.4633,438400.0
2005-04-14 10:50:00,9.18,9.22,9.18,9.19,907200.0,6.4633,6.4914,6.4633,6.4703,907200.0
2005-04-14 11:00:00,9.19,9.21,9.19,9.2,532800.0,6.4703,6.4844,6.4703,6.4774,532800.0
2005-04-14 11:10:00,9.2,9.21,9.19,9.19,1166400.0,6.4774,6.4844,6.4703,6.4703,1166400.0
2005-04-14 11:20:00,9.19,9.2,9.18,9.19,428000.0,6.4703,6.4774,6.4633,6.4703,428000.0
2005-04-14 11:30:00,9.2,9.21,9.19,9.21,383600.0,6.4774,6.4844,6.4703,6.4844,383600.0
2005-04-14 11:40:00,9.2,9.22,9.2,9.2,311200.0,6.4774,6.4914,6.4774,6.4774,311200.0
2005-04-14 11:50:00,9.2,9.23,9.19,9.22,337200.0,6.4774,6.4985,6.4703,6.4914,337200.0
2005-04-14 12:00:00,9.22,9.23,9.2,9.21,369600.0,6.4914,6.4985,6.4774,6.4844,369600.0
2005-04-14 12:10:00,9.21,9.21,9.19,9.19,113600.0,6.4844,6.4844,6.4703,6.4703,113600.0
2005-04-14 12:20:00,9.19,9.19,9.18,9.19,150800.0,6.4703,6.4703,6.4633,6.4703,150800.0
2005-04-14 12:30:00,9.19,9.24,9.19,9.24,350400.0,6.4703,6.5055,6.4703,6.5055,350400.0
2005-04-14 12:40:00,9.24,9.24,9.2,9.21,186400.0,6.5055,6.5055,6.4774,6.4844,186400.0
2005-04-14 12:50:00,9.21,9.22,9.2,9.21,351200.0,6.4844,6.4914,6.4774,6.4844,351200.0
2005-04-14 13:00:00,9.21,9.23,9.21,9.22,250800.0,6.4844,6.4985,6.4844,6.4914,250800.0
2005-04-14 13:10:00,9.22,9.24,9.2,9.22,478800.0,6.4914,6.5055,6.4774,6.4914,478800.0
2005-04-14 13:20:00,9.22,9.22,9.18,9.18,342800.0,6.4914,6.4914,6.4633,6.4633,342800.0
2005-04-14 13:30:00,9.18,9.19,9.14,9.17,280000.0,6.4633,6.4703,6.4351,6.4562,280000.0
2005-04-14 13:40:00,9.16,9.18,9.14,9.15,170400.0,6.4492,6.4633,6.4351,6.4422,170400.0
2005-04-14 13:50:00,9.15,9.16,9.14,9.15,205600.0,6.4422,6.4492,6.4351,6.4422,205600.0
2005-04-14 14:00:00,9.15,9.19,9.15,9.18,151600.0,6.4422,6.4703,6.4422,6.4633,151600.0
2005-04-14 14:10:00,9.18,9.2,9.16,9.18,313200.0,6.4633,6.4774,6.4492,6.4633,313200.0
2005-04-14 14:20:00,9.17,9.19,9.16,9.17,456400.0,6.4562,6.4703,6.4492,6.4562,456400.0
2005-04-14 14:30:00,9.18,9.18,9.13,9.14,240000.0,6.4633,6.4633,6.4281,6.4351,240000.0
2005-04-14 14:40:00,9.14,9.15,9.13,9.15,151200.0,6.4351,6.4422,6.4281,6.4422,151200.0
2005-04-14 14:50:00,9.15,9.17,9.14,9.16,263200.0,6.4422,6.4562,6.4351,6.4492,263200.0
2005-04-14 15:00:00,9.15,9.16,9.13,9.14,324000.0,6.4422,6.4492,6.4281,6.4351,324000.0
2005-04-14 15:10:00,9.13,9.15,9.12,9.12,418000.0,6.4281,6.4422,6.421,6.421,418000.0
2005-04-14 15:20:00,9.13,9.13,9.12,9.12,264800.0,6.4281,6.4281,6.421,6.421,264800.0
2005-04-14 15:30:00,9.12,9.13,9.09,9.09,351200.0,6.421,6.4281,6.3999,6.3999,351200.0
2005-04-14 15:40:00,9.09,9.1,9.03,9.05,816800.0,6.3999,6.407,6.3577,6.3718,816800.0
2005-04-14 15:50:00,9.05,9.12,9.05,9.1,872800.0,6.3718,6.421,6.3718,6.407,872800.0
2005-04-15 09:30:00,9.01,9.08,8.95,9.04,1936400.0,6.3436,6.3929,6.3013,6.3647,1936400.0
2005-04-15 09:40:00,9.04,9.06,9.02,9.03,1136800.0,6.3647,6.3788,6.3506,6.3577,1136800.0
2005-04-15 09:50:00,9.02,9.12,9.02,9.07,1160800.0,6.3506,6.421,6.3506,6.3858,1160800.0
2005-04-15 10:00:00,9.07,9.08,9.04,9.04,524800.0,6.3858,6.3929,6.3647,6.3647,524800.0
2005-04-15 10:10:00,9.04,9.06,8.99,9.03,905600.0,6.3647,6.3788,6.3295,6.3577,905600.0
2005-04-15 10:20:00,9.03,9.04,9.0,9.03,456400.0,6.3577,6.3647,6.3366,6.3577,456400.0
2005-04-15 10:30:00,9.03,9.04,8.99,8.99,585600.0,6.3577,6.3647,6.3295,6.3295,585600.0
2005-04-15 10:40:00,9.0,9.03,8.98,9.01,370000.0,6.3366,6.3577,6.3225,6.3436,370000.0
2005-04-15 10:50:00,9.01,9.03,9.0,9.0,291200.0,6.3436,6.3577,6.3366,6.3366,291200.0
2005-04-15 11:00:00,9.0,9.03,8.99,9.01,232400.0,6.3366,6.3577,6.3295,6.3436,232400.0
2005-04-15 11:10:00,9.01,9.02,8.98,8.99,860000.0,6.3436,6.3506,6.3225,6.3295,860000.0
2005-04-15 11:20:00,8.99,9.01,8.97,9.0,498000.0,6.3295,6.3436,6.3154,6.3366,498000.0
2005-04-15 11:30:00,8.99,9.01,8.99,8.99,537600.0,6.3295,6.3436,6.3295,6.3295,537600.0
2005-04-15 11:40:00,8.99,9.02,8.99,9.01,362400.0,6.3295,6.3506,6.3295,6.3436,362400.0
2005-04-15 11:50:00,9.01,9.01,8.97,9.0,342000.0,6.3436,6.3436,6.3154,6.3366,342000.0
2005-04-15 12:00:00,9.0,9.01,8.97,9.01,685200.0,6.3366,6.3436,6.3154,6.3436,685200.0
2005-04-15 12:10:00,9.0,9.01,8.98,8.99,236400.0,6.3366,6.3436,6.3225,6.3295,236400.0
2005-04-15 12:20:00,8.99,9.0,8.97,8.99,308000.0,6.3295,6.3366,6.3154,6.3295,308000.0
2005-04-15 12:30:00,8.99,8.99,8.96,8.97,378000.0,6.3295,6.3295,6.3084,6.3154,378000.0
2005-04-15 12:40:00,8.97,8.97,8.94,8.95,359200.0,6.3154,6.3154,6.2943,6.3013,359200.0
2005-04-15 12:50:00,8.95,8.96,8.9,8.91,535600.0,6.3013,6.3084,6.2661,6.2732,535600.0
2005-04-15 13:00:00,8.92,8.94,8.9,8.9,744400.0,6.2802,6.2943,6.2661,6.2661,744400.0
2005-04-15 13:10:00,8.9,8.96,8.89,8.95,331600.0,6.2661,6.3084,6.2591,6.3013,331600.0
2005-04-15 13:20:00,8.95,9.01,8.95,8.99,450000.0,6.3013,6.3436,6.3013,6.3295,450000.0
2005-04-15 13:30:00,8.99,9.0,8.97,8.99,385200.0,6.3295,6.3366,6.3154,6.3295,385200.0
2005-04-15 13:40:00,8.99,8.99,8.92,8.94,166400.0,6.3295,6.3295,6.2802,6.2943,166400.0
2005-04-15 13:50:00,8.94,8.95,8.92,8.94,209200.0,6.2943,6.3013,6.2802,6.2943,209200.0
2005-04-15 14:00:00,8.94,8.95,8.93,8.94,237200.0,6.2943,6.3013,6.2873,6.2943,237200.0
2005-04-15 14:10:00,8.94,8.95,8.92,8.93,222800.0,6.2943,6.3013,6.2802,6.2873,222800.0
2005-04-15 14:20:00,8.93,8.94,8.9,8.9,249600.0,6.2873,6.2943,6.2661,6.2661,249600.0
2005-04-15 14:30:00,8.9,8.93,8.88,8.89,330000.0,6.2661,6.2873,6.2521,6.2591,330000.0
2005-04-15 14:40:00,8.89,8.9,8.87,8.89,393200.0,6.2591,6.2661,6.245,6.2591,393200.0
2005-04-15 14:50:00,8.89,8.9,8.85,8.9,498400.0,6.2591,6.2661,6.2309,6.2661,498400.0
2005-04-15 15:00:00,8.9,8.92,8.83,8.87,582000.0,6.2661,6.2802,6.2169,6.245,582000.0
2005-04-15 15:10:00,8.87,8.87,8.85,8.85,412400.0,6.245,6.245,6.2309,6.2309,412400.0
2005-04-15 15:20:00,8.85,8.87,8.83,8.87,373600.0,6.2309,6.245,6.2169,6.245,373600.0
2005-04-15 15:30:00,8.87,8.88,8.84,8.88,486000.0,6.245,6.2521,6.2239,6.2521,486000.0
2005-04-15 15:40:00,8.87,8.88,8.81,8.81,732800.0,6.245,6.2521,6.2028,6.2028,732800.0
2005-04-15 15:50:00,8.82,8.9,8.79,8.81,1728000.0,6.2098,6.2661,6.1887,6.2028,1728000.0
2005-04-18 09:30:00,8.84,8.93,8.83,8.84,615200.0,6.2239,6.2873,6.2169,6.2239,615200.0
2005-04-18 09:40:00,8.84,8.85,8.82,8.85,1118000.0,6.2239,6.2309,6.2098,6.2309,1118000.0
2005-04-18 09:50:00,8.84,8.86,8.81,8.82,581200.0,6.2239,6.238,6.2028,6.2098,581200.0
2005-04-18 10:00:00,8.81,8.94,8.81,8.92,476000.0,6.2028,6.2943,6.2028,6.2802,476000.0
2005-04-18 10:10:00,8.92,8.97,8.92,8.97,346400.0,6.2802,6.3154,6.2802,6.3154,346400.0
2005-04-18 10:20:00,8.97,8.98,8.91,8.96,272000.0,6.3154,6.3225,6.2732,6.3084,272000.0
2005-04-18 10:30:00,8.96,8.99,8.93,8.93,338000.0,6.3084,6.3295,6.2873,6.2873,338000.0
2005-04-18 10:40:00,8.94,8.96,8.88,8.95,258000.0,6.2943,6.3084,6.2521,6.3013,258000.0
2005-04-18 10:50:00,8.95,8.96,8.9,8.95,287600.0,6.3013,6.3084,6.2661,6.3013,287600.0
2005-04-18 11:00:00,8.95,9.0,8.93,8.95,376000.0,6.3013,6.3366,6.2873,6.3013,376000.0
2005-04-18 11:10:00,8.93,8.96,8.88,8.91,296800.0,6.2873,6.3084,6.2521,6.2732,296800.0
2005-04-18 11:20:00,8.92,8.94,8.86,8.88,217600.0,6.2802,6.2943,6.238,6.2521,217600.0
2005-04-18 11:30:00,8.88,8.9,8.83,8.84,484000.0,6.2521,6.2661,6.2169,6.2239,484000.0
2005-04-18 11:40:00,8.85,8.85,8.79,8.81,229600.0,6.2309,6.2309,6.1887,6.2028,229600.0
2005-04-18 11:50:00,8.81,8.81,8.77,8.78,210000.0,6.2028,6.2028,6.1746,6.1817,210000.0
2005-04-18 12:00:00,8.78,8.79,8.77,8.79,232000.0,6.1817,6.1887,6.1746,6.1887,232000.0
2005-04-18 12:10:00,8.79,8.79,8.76,8.76,225600.0,6.1887,6.1887,6.1676,6.1676,225600.0
2005-04-18 12:20:00,8.76,8.78,8.75,8.77,383200.0,6.1676,6.1817,6.1605,6.1746,383200.0
2005-04-18 12:30:00,8.77,8.79,8.76,8.78,258400.0,6.1746,6.1887,6.1676,6.1817,258400.0
2005-04-18 12:40:00,8.78,8.78,8.73,8.74,183200.0,6.1817,6.1817,6.1465,6.1535,183200.0
2005-04-18 12:50:00,8.74,8.81,8.73,8.77,841200.0,6.1535,6.2028,6.1465,6.1746,841200.0
2005-04-18 13:00:00,8.78,8.83,8.77,8.79,414800.0,6.1817,6.2169,6.1746,6.1887,414800.0
2005-04-18 13:10:00,8.8,8.81,8.76,8.78,272800.0,6.1957,6.2028,6.1676,6.1817,272800.0
2005-04-18 13:20:00,8.78,8.8,8.76,8.79,166800.0,6.1817,6.1957,6.1676,6.1887,166800.0
2005-04-18 13:30:00,8.79,8.8,8.77,8.78,172400.0,6.1887,6.1957,6.1746,6.1817,172400.0
2005-04-18 13:40:00,8.77,8.79,8.73,8.77,260800.0,6.1746,6.1887,6.1465,6.1746,260800.0
2005-04-18 13:50:00,8.77,8.79,8.77,8.78,161600.0,6.1746,6.1887,6.1746,6.1817,161600.0
2005-04-18 14:00:00,8.78,8.79,8.77,8.77,325200.0,6.1817,6.1887,6.1746,6.1746,325200.0
2005-04-18 14:10:00,8.77,8.78,8.71,8.72,482000.0,6.1746,6.1817,6.1324,6.1394,482000.0
2005-04-18 14:20:00,8.72,8.74,8.7,8.72,306000.0,6.1394,6.1535,6.1253,6.1394,306000.0
2005-04-18 14:30:00,8.72,8.76,8.71,8.76,286000.0,6.1394,6.1676,6.1324,6.1676,286000.0
2005-04-18 14:40:00,8.76,8.78,8.74,8.78,559600.0,6.1676,6.1817,6.1535,6.1817,559600.0
2005-04-18 14:50:00,8.77,8.81,8.77,8.81,422400.0,6.1746,6.2028,6.1746,6.2028,422400.0
2005-04-18 15:00:00,8.81,8.83,8.81,8.81,222800.0,6.2028,6.2169,6.2028,6.2028,222800.0
2005-04-18 15:10:00,8.81,8.84,8.81,8.83,242000.0,6.2028,6.2239,6.2028,6.2169,242000.0
2005-04-18 15:20:00,8.83,8.85,8.83,8.84,272800.0,6.2169,6.2309,6.2169,6.2239,272800.0
2005-04-18 15:30:00,8.85,8.85,8.81,8.83,235200.0,6.2309,6.2309,6.2028,6.2169,235200.0
2005-04-18 15:40:00,8.83,8.83,8.81,8.81,209200.0,6.2169,6.2169,6.2028,6.2028,209200.0
2005-04-18 15:50:00,8.81,8.81,8.78,8.8,606000.0,6.2028,6.2028,6.1817,6.1957,606000.0
2005-04-19 09:30:00,8.88,8.9,8.83,8.84,775600.0,6.2521,6.2661,6.2169,6.2239,775600.0
2005-04-19 09:40:00,8.84,8.91,8.83,8.88,356000.0,6.2239,6.2732,6.2169,6.2521,356000.0
2005-04-19 09:50:00,8.88,8.96,8.88,8.96,403200.0,6.2521,6.3084,6.2521,6.3084,403200.0
2005-04-19 10:00:00,8.97,9.03,8.96,9.03,552800.0,6.3154,6.3577,6.3084,6.3577,552800.0
2005-04-19 10:10:00,9.03,9.04,8.98,9.02,510400.0,6.3577,6.3647,6.3225,6.3506,510400.0
2005-04-19 10:20:00,9.02,9.04,8.99,8.99,336000.0,6.3506,6.3647,6.3295,6.3295,336000.0
2005-04-19 10:30:00,8.99,9.01,8.96,8.96,470400.0,6.3295,6.3436,6.3084,6.3084,470400.0
2005-04-19 10:40:00,8.97,8.99,8.96,8.98,403600.0,6.3154,6.3295,6.3084,6.3225,403600.0
2005-04-19 10:50:00,8.98,9.01,8.98,9.01,216400.0,6.3225,6.3436,6.3225,6.3436,216400.0
2005-04-19 11:00:00,9.01,9.04,9.0,9.04,364400.0,6.3436,6.3647,6.3366,6.3647,364400.0
2005-04-19 11:10:00,9.04,9.07,9.03,9.06,374000.0,6.3647,6.3858,6.3577,6.3788,374000.0
2005-04-19 11:20:00,9.06,9.13,9.05,9.12,562400.0,6.3788,6.4281,6.3718,6.421,562400.0
2005-04-19 11:30:00,9.11,9.15,9.1,9.11,466800.0,6.414,6.4422,6.407,6.414,466800.0
2005-04-19 11:40:00,9.11,9.12,9.06,9.06,193200.0,6.414,6.421,6.3788,6.3788,193200.0
2005-04-19 11:50:00,9.06,9.08,9.05,9.08,270800.0,6.3788,6.3929,6.3718,6.3929,270800.0
2005-04-19 12:00:00,9.08,9.08,9.04,9.04,157600.0,6.3929,6.3929,6.3647,6.3647,157600.0
2005-04-19 12:10:00,9.04,9.04,9.0,9.0,119200.0,6.3647,6.3647,6.3366,6.3366,119200.0
2005-04-19 12:20:00,9.0,9.02,9.0,9.01,439200.0,6.3366,6.3506,6.3366,6.3436,439200.0
2005-04-19 12:30:00,9.01,9.03,9.01,9.01,124800.0,6.3436,6.3577,6.3436,6.3436,124800.0
2005-04-19 12:40:00,9.01,9.04,9.01,9.04,232000.0,6.3436,6.3647,6.3436,6.3647,232000.0
2005-04-19 12:50:00,9.04,9.04,9.01,9.03,143600.0,6.3647,6.3647,6.3436,6.3577,143600.0
2005-04-19 13:00:00,9.03,9.04,9.02,9.04,140000.0,6.3577,6.3647,6.3506,6.3647,140000.0
2005-04-19 13:10:00,9.04,9.04,9.01,9.03,350400.0,6.3647,6.3647,6.3436,6.3577,350400.0
2005-04-19 13:20:00,9.03,9.05,9.01,9.04,421600.0,6.3577,6.3718,6.3436,6.3647,421600.0
2005-04-19 13:30:00,9.04,9.08,9.04,9.04,414400.0,6.3647,6.3929,6.3647,6.3647,414400.0
2005-04-19 13:40:00,9.05,9.07,9.04,9.06,381200.0,6.3718,6.3858,6.3647,6.3788,381200.0
2005-04-19 13:50:00,9.07,9.08,9.06,9.07,178000.0,6.3858,6.3929,6.3788,6.3858,178000.0
2005-04-19 14:00:00,9.07,9.07,9.02,9.06,406000.0,6.3858,6.3858,6.3506,6.3788,406000.0
2005-04-19 14:10:00,9.05,9.06,9.04,9.04,127600.0,6.3718,6.3788,6.3647,6.3647,127600.0
2005-04-19 14:20:00,9.04,9.06,9.04,9.04,291200.0,6.3647,6.3788,6.3647,6.3647,291200.0
2005-04-19 14:30:00,9.04,9.06,9.04,9.05,316800.0,6.3647,6.3788,6.3647,6.3718,316800.0
2005-04-19 14:40:00,9.05,9.05,9.02,9.02,176000.0,6.3718,6.3718,6.3506,6.3506,176000.0
2005-04-19 14:50:00,9.02,9.03,9.02,9.02,503600.0,6.3506,6.3577,6.3506,6.3506,503600.0
2005-04-19 15:00:00,9.02,9.03,8.97,9.0,1189600.0,6.3506,6.3577,6.3154,6.3366,1189600.0
2005-04-19 15:10:00,8.99,9.02,8.99,9.01,582000.0,6.3295,6.3506,6.3295,6.3436,582000.0
2005-04-19 15:20:00,9.01,9.04,9.0,9.04,445600.0,6.3436,6.3647,6.3366,6.3647,445600.0
2005-04-19 15:30:00,9.04,9.11,9.04,9.11,896400.0,6.3647,6.414,6.3647,6.414,896400.0
2005-04-19 15:40:00,9.11,9.15,9.1,9.15,846400.0,6.414,6.4422,6.407,6.4422,846400.0
2005-04-19 15:50:00,9.14,9.15,9.0,9.04,2061200.0,6.4351,6.4422,6.3366,6.3647,2061200.0
2005-04-20 09:30:00,9.28,9.38,9.25,9.38,3894000.0,6.5337,6.6041,6.5126,6.6041,3894000.0
2005-04-20 09:40:00,9.38,9.47,9.34,9.47,2278800.0,6.6041,6.6675,6.5759,6.6675,2278800.0
2005-04-20 09:50:00,9.47,9.53,9.44,9.45,3308400.0,6.6675,6.7097,6.6463,6.6534,3308400.0
2005-04-20 10:00:00,9.45,9.49,9.4,9.49,2281600.0,6.6534,6.6815,6.6182,6.6815,2281600.0
2005-04-20 10:10:00,9.49,9.53,9.45,9.47,1677200.0,6.6815,6.7097,6.6534,6.6675,1677200.0
2005-04-20 10:20:00,9.47,9.56,9.47,9.56,2074400.0,6.6675,6.7308,6.6675,6.7308,2074400.0
2005-04-20 10:30:00,9.56,9.57,9.51,9.51,1561200.0,6.7308,6.7379,6.6956,6.6956,1561200.0
2005-04-20 10:40:00,9.51,9.54,9.43,9.53,1519200.0,6.6956,6.7167,6.6393,6.7097,1519200.0
2005-04-20 10:50:00,9.53,9.54,9.48,9.52,767200.0,6.7097,6.7167,6.6745,6.7027,767200.0
2005-04-20 11:00:00,9.52,9.55,9.51,9.52,1092800.0,6.7027,6.7238,6.6956,6.7027,1092800.0
2005-04-20 11:10:00,9.52,9.54,9.48,9.49,1082800.0,6.7027,6.7167,6.6745,6.6815,1082800.0
2005-04-20 11:20:00,9.49,9.49,9.4,9.44,1138800.0,6.6815,6.6815,6.6182,6.6463,1138800.0
2005-04-20 11:30:00,9.44,9.44,9.38,9.38,813600.0,6.6463,6.6463,6.6041,6.6041,813600.0
2005-04-20 11:40:00,9.38,9.41,9.35,9.4,821600.0,6.6041,6.6252,6.583,6.6182,821600.0
2005-04-20 11:50:00,9.4,9.43,9.4,9.43,186800.0,6.6182,6.6393,6.6182,6.6393,186800.0
2005-04-20 12:00:00,9.43,9.43,9.41,9.42,427600.0,6.6393,6.6393,6.6252,6.6323,427600.0
2005-04-20 12:10:00,9.42,9.43,9.38,9.38,314000.0,6.6323,6.6393,6.6041,6.6041,314000.0
2005-04-20 12:20:00,9.38,9.38,9.35,9.35,839600.0,6.6041,6.6041,6.583,6.583,839600.0
2005-04-20 12:30:00,9.35,9.35,9.28,9.3,624000.0,6.583,6.583,6.5337,6.5478,624000.0
2005-04-20 12:40:00,9.29,9.35,9.29,9.35,621200.0,6.5407,6.583,6.5407,6.583,621200.0
2005-04-20 12:50:00,9.35,9.37,9.32,9.33,479200.0,6.583,6.5971,6.5618,6.5689,479200.0
2005-04-20 13:00:00,9.33,9.36,9.31,9.35,794800.0,6.5689,6.59,6.5548,6.583,794800.0
2005-04-20 13:10:00,9.35,9.35,9.33,9.34,189600.0,6.583,6.583,6.5689,6.5759,189600.0
2005-04-20 13:20:00,9.34,9.35,9.33,9.33,246800.0,6.5759,6.583,6.5689,6.5689,246800.0
2005-04-20 13:30:00,9.33,9.35,9.31,9.34,415200.0,6.5689,6.583,6.5548,6.5759,415200.0
2005-04-20 13:40:00,9.34,9.36,9.33,9.36,386400.0,6.5759,6.59,6.5689,6.59,386400.0
2005-04-20 13:50:00,9.36,9.4,9.35,9.35,743600.0,6.59,6.6182,6.583,6.583,743600.0
2005-04-20 14:00:00,9.36,9.38,9.33,9.35,628800.0,6.59,6.6041,6.5689,6.583,628800.0
2005-04-20 14:10:00,9.35,9.39,9.35,9.39,429200.0,6.583,6.6111,6.583,6.6111,429200.0
2005-04-20 14:20:00,9.39,9.39,9.33,9.33,513200.0,6.6111,6.6111,6.5689,6.5689,513200.0
2005-04-20 14:30:00,9.33,9.36,9.29,9.35,796000.0,6.5689,6.59,6.5407,6.583,796000.0
2005-04-20 14:40:00,9.35,9.44,9.34,9.35,962800.0,6.583,6.6463,6.5759,6.583,962800.0
2005-04-20 14:50:00,9.35,9.4,9.35,9.4,482400.0,6.583,6.6182,6.583,6.6182,482400.0
2005-04-20 15:00:00,9.39,9.39,9.36,9.36,994800.0,6.6111,6.6111,6.59,6.59,994800.0
2005-04-20 15:10:00,9.37,9.37,9.33,9.34,507200.0,6.5971,6.5971,6.5689,6.5759,507200.0
2005-04-20 15:20:00,9.34,9.34,9.32,9.32,662800.0,6.5759,6.5759,6.5618,6.5618,662800.0
2005-04-20 15:30:00,9.32,9.33,9.3,9.33,540800.0,6.5618,6.5689,6.5478,6.5689,540800.0
2005-04-20 15:40:00,9.33,9.33,9.28,9.3,874000.0,6.5689,6.5689,6.5337,6.5478,874000.0
2005-04-20 15:50:00,9.3,9.31,9.28,9.28,1064000.0,6.5478,6.5548,6.5337,6.5337,1064000.0
2005-04-21 09:30:00,9.39,9.42,9.37,9.41,546400.0,6.6111,6.6323,6.5971,6.6252,546400.0
2005-04-21 09:40:00,9.41,9.45,9.41,9.44,1332800.0,6.6252,6.6534,6.6252,6.6463,1332800.0
2005-04-21 09:50:00,9.43,9.56,9.43,9.48,1090000.0,6.6393,6.7308,6.6393,6.6745,1090000.0
2005-04-21 10:00:00,9.48,9.54,9.45,9.49,969600.0,6.6745,6.7167,6.6534,6.6815,969600.0
2005-04-21 10:10:00,9.49,9.49,9.45,9.46,640800.0,6.6815,6.6815,6.6534,6.6604,640800.0
2005-04-21 10:20:00,9.46,9.49,9.46,9.48,365200.0,6.6604,6.6815,6.6604,6.6745,365200.0
2005-04-21 10:30:00,9.48,9.51,9.46,9.49,635200.0,6.6745,6.6956,6.6604,6.6815,635200.0
2005-04-21 10:40:00,9.49,9.51,9.47,9.48,204400.0,6.6815,6.6956,6.6675,6.6745,204400.0
2005-04-21 10:50:00,9.48,9.53,9.47,9.52,404000.0,6.6745,6.7097,6.6675,6.7027,404000.0
2005-04-21 11:00:00,9.52,9.52,9.48,9.49,265600.0,6.7027,6.7027,6.6745,6.6815,265600.0
2005-04-21 11:10:00,9.49,9.53,9.49,9.52,424800.0,6.6815,6.7097,6.6815,6.7027,424800.0
2005-04-21 11:20:00,9.52,9.53,9.5,9.51,402000.0,6.7027,6.7097,6.6886,6.6956,402000.0
2005-04-21 11:30:00,9.51,9.53,9.51,9.53,264000.0,6.6956,6.7097,6.6956,6.7097,264000.0
2005-04-21 11:40:00,9.53,9.54,9.51,9.52,786000.0,6.7097,6.7167,6.6956,6.7027,786000.0
2005-04-21 11:50:00,9.52,9.54,9.52,9.53,255600.0,6.7027,6.7167,6.7027,6.7097,255600.0
2005-04-21 12:00:00,9.54,9.58,9.53,9.56,744400.0,6.7167,6.7449,6.7097,6.7308,744400.0
2005-04-21 12:10:00,9.56,9.63,9.56,9.61,468400.0,6.7308,6.7801,6.7308,6.766,468400.0
2005-04-21 12:20:00,9.62,9.62,9.56,9.56,295200.0,6.7731,6.7731,6.7308,6.7308,295200.0
2005-04-21 12:30:00,9.57,9.57,9.53,9.53,214000.0,6.7379,6.7379,6.7097,6.7097,214000.0
2005-04-21 12:40:00,9.53,9.57,9.53,9.56,264800.0,6.7097,6.7379,6.7097,6.7308,264800.0
2005-04-21 12:50:00,9.56,9.59,9.54,9.56,262000.0,6.7308,6.7519,6.7167,6.7308,262000.0
2005-04-21 13:00:00,9.55,9.56,9.53,9.55,192800.0,6.7238,6.7308,6.7097,6.7238,192800.0
2005-04-21 13:10:00,9.55,9.6,9.55,9.58,213600.0,6.7238,6.759,6.7238,6.7449,213600.0
2005-04-21 13:20:00,9.59,9.59,9.56,9.57,205200.0,6.7519,6.7519,6.7308,6.7379,205200.0
2005-04-21 13:30:00,9.57,9.61,9.56,9.6,168800.0,6.7379,6.766,6.7308,6.759,168800.0
2005-04-21 13:40:00,9.61,9.61,9.6,9.61,259600.0,6.766,6.766,6.759,6.766,259600.0
2005-04-21 13:50:00,9.61,9.61,9.6,9.6,214800.0,6.766,6.766,6.759,6.759,214800.0
2005-04-21 14:00:00,9.6,9.61,9.6,9.61,406400.0,6.759,6.766,6.759,6.766,406400.0
2005-04-21 14:10:00,9.61,9.63,9.6,9.62,424400.0,6.766,6.7801,6.759,6.7731,424400.0
2005-04-21 14:20:00,9.62,9.64,9.62,9.64,828400.0,6.7731,6.7871,6.7731,6.7871,828400.0
2005-04-21 14:30:00,9.64,9.65,9.6,9.62,340400.0,6.7871,6.7942,6.759,6.7731,340400.0
2005-04-21 14:40:00,9.62,9.65,9.61,9.65,275200.0,6.7731,6.7942,6.766,6.7942,275200.0
2005-04-21 14:50:00,9.65,9.67,9.64,9.64,490400.0,6.7942,6.8083,6.7871,6.7871,490400.0
2005-04-21 15:00:00,9.64,9.65,9.63,9.63,722400.0,6.7871,6.7942,6.7801,6.7801,722400.0
2005-04-21 15:10:00,9.63,9.64,9.61,9.62,638400.0,6.7801,6.7871,6.766,6.7731,638400.0
2005-04-21 15:20:00,9.62,9.64,9.56,9.64,500400.0,6.7731,6.7871,6.7308,6.7871,500400.0
2005-04-21 15:30:00,9.64,9.68,9.64,9.68,603600.0,6.7871,6.8153,6.7871,6.8153,603600.0
2005-04-21 15:40:00,9.68,9.68,9.64,9.64,955600.0,6.8153,6.8153,6.7871,6.7871,955600.0
2005-04-21 15:50:00,9.64,9.68,9.61,9.68,1078000.0,6.7871,6.8153,6.766,6.8153,1078000.0
2005-04-22 09:30:00,9.52,9.71,9.52,9.71,1112800.0,6.7027,6.8364,6.7027,6.8364,1112800.0
2005-04-22 09:40:00,9.71,9.75,9.53,9.74,923200.0,6.8364,6.8646,6.7097,6.8576,923200.0
2005-04-22 09:50:00,9.74,9.78,9.7,9.75,1773600.0,6.8576,6.8857,6.8294,6.8646,1773600.0
2005-04-22 10:00:00,9.75,9.76,9.72,9.75,1142000.0,6.8646,6.8716,6.8435,6.8646,1142000.0
2005-04-22 10:10:00,9.75,9.81,9.75,9.8,1141600.0,6.8646,6.9068,6.8646,6.8998,1141600.0
2005-04-22 10:20:00,9.8,9.8,9.71,9.78,975200.0,6.8998,6.8998,6.8364,6.8857,975200.0
2005-04-22 10:30:00,9.78,9.8,9.75,9.78,677200.0,6.8857,6.8998,6.8646,6.8857,677200.0
2005-04-22 10:40:00,9.78,9.79,9.75,9.79,304000.0,6.8857,6.8928,6.8646,6.8928,304000.0
2005-04-22 10:50:00,9.79,9.85,9.79,9.83,624400.0,6.8928,6.935,6.8928,6.9209,624400.0
2005-04-22 11:00:00,9.83,9.85,9.8,9.84,618000.0,6.9209,6.935,6.8998,6.928,618000.0
2005-04-22 11:10:00,9.84,9.86,9.81,9.81,573600.0,6.928,6.942,6.9068,6.9068,573600.0
2005-04-22 11:20:00,9.81,9.86,9.81,9.84,412000.0,6.9068,6.942,6.9068,6.928,412000.0
2005-04-22 11:30:00,9.84,9.89,9.84,9.88,539600.0,6.928,6.9632,6.928,6.9561,539600.0
2005-04-22 11:40:00,9.88,9.89,9.84,9.86,438400.0,6.9561,6.9632,6.928,6.942,438400.0
2005-04-22 11:50:00,9.86,9.87,9.83,9.85,357200.0,6.942,6.9491,6.9209,6.935,357200.0
2005-04-22 12:00:00,9.85,9.85,9.83,9.85,611600.0,6.935,6.935,6.9209,6.935,611600.0
2005-04-22 12:10:00,9.85,9.86,9.79,9.85,358000.0,6.935,6.942,6.8928,6.935,358000.0
2005-04-22 12:20:00,9.85,9.87,9.85,9.87,160800.0,6.935,6.9491,6.935,6.9491,160800.0
2005-04-22 12:30:00,9.87,9.89,9.86,9.88,200400.0,6.9491,6.9632,6.942,6.9561,200400.0
2005-04-22 12:40:00,9.88,9.93,9.87,9.93,475200.0,6.9561,6.9913,6.9491,6.9913,475200.0
2005-04-22 12:50:00,9.92,9.99,9.92,9.99,952000.0,6.9843,7.0336,6.9843,7.0336,952000.0
2005-04-22 13:00:00,9.99,9.99,9.95,9.96,484400.0,7.0336,7.0336,7.0054,7.0124,484400.0
2005-04-22 13:10:00,9.97,9.97,9.96,9.97,173200.0,7.0195,7.0195,7.0124,7.0195,173200.0
2005-04-22 13:20:00,9.97,9.99,9.96,9.99,405600.0,7.0195,7.0336,7.0124,7.0336,405600.0
2005-04-22 13:30:00,9.99,9.99,9.97,9.99,687200.0,7.0336,7.0336,7.0195,7.0336,687200.0
2005-04-22 13:40:00,9.99,10.0,9.97,9.98,310000.0,7.0336,7.0406,7.0195,7.0265,310000.0
2005-04-22 13:50:00,9.98,10.02,9.98,10.0,1491200.0,7.0265,7.0547,7.0265,7.0406,1491200.0
2005-04-22 14:00:00,10.0,10.01,9.98,9.98,386800.0,7.0406,7.0477,7.0265,7.0265,386800.0
2005-04-22 14:10:00,9.99,9.99,9.94,9.96,282400.0,7.0336,7.0336,6.9984,7.0124,282400.0
2005-04-22 14:20:00,9.95,9.99,9.95,9.99,216800.0,7.0054,7.0336,7.0054,7.0336,216800.0
2005-04-22 14:30:00,9.98,9.98,9.96,9.97,176800.0,7.0265,7.0265,7.0124,7.0195,176800.0
2005-04-22 14:40:00,9.97,9.98,9.95,9.96,222000.0,7.0195,7.0265,7.0054,7.0124,222000.0
2005-04-22 14:50:00,9.95,9.96,9.92,9.92,362800.0,7.0054,7.0124,6.9843,6.9843,362800.0
2005-04-22 15:00:00,9.92,9.97,9.9,9.91,515200.0,6.9843,7.0195,6.9702,6.9772,515200.0
2005-04-22 15:10:00,9.91,9.91,9.86,9.9,592000.0,6.9772,6.9772,6.942,6.9702,592000.0
2005-04-22 15:20:00,9.9,9.9,9.84,9.84,499600.0,6.9702,6.9702,6.928,6.928,499600.0
2005-04-22 15:30:00,9.84,9.88,9.83,9.85,724400.0,6.928,6.9561,6.9209,6.935,724400.0
2005-04-22 15:40:00,9.85,9.88,9.82,9.83,652800.0,6.935,6.9561,6.9139,6.9209,652800.0
2005-04-22 15:50:00,9.83,9.92,9.83,9.87,1591600.0,6.9209,6.9843,6.9209,6.9491,1591600.0
2005-04-25 09:30:00,9.93,9.93,9.82,9.86,958000.0,6.9913,6.9913,6.9139,6.942,958000.0
2005-04-25 09:40:00,9.86,9.93,9.86,9.88,706800.0,6.942,6.9913,6.942,6.9561,706800.0
2005-04-25 09:50:00,9.88,9.9,9.87,9.89,215600.0,6.9561,6.9702,6.9491,6.9632,215600.0
2005-04-25 10:00:00,9.89,9.96,9.88,9.96,454000.0,6.9632,7.0124,6.9561,7.0124,454000.0
2005-04-25 10:10:00,9.96,9.97,9.89,9.92,828800.0,7.0124,7.0195,6.9632,6.9843,828800.0
2005-04-25 10:20:00,9.93,9.93,9.87,9.88,422800.0,6.9913,6.9913,6.9491,6.9561,422800.0
2005-04-25 10:30:00,9.88,9.9,9.85,9.89,583200.0,6.9561,6.9702,6.935,6.9632,583200.0
2005-04-25 10:40:00,9.89,9.91,9.88,9.89,362800.0,6.9632,6.9772,6.9561,6.9632,362800.0
2005-04-25 10:50:00,9.88,9.93,9.88,9.92,265200.0,6.9561,6.9913,6.9561,6.9843,265200.0
2005-04-25 11:00:00,9.92,9.96,9.91,9.91,396800.0,6.9843,7.0124,6.9772,6.9772,396800.0
2005-04-25 11:10:00,9.92,9.93,9.9,9.92,236000.0,6.9843,6.9913,6.9702,6.9843,236000.0
2005-04-25 11:20:00,9.92,9.93,9.9,9.91,407600.0,6.9843,6.9913,6.9702,6.9772,407600.0
2005-04-25 11:30:00,9.91,9.92,9.89,9.9,222000.0,6.9772,6.9843,6.9632,6.9702,222000.0
2005-04-25 11:40:00,9.9,9.91,9.89,9.89,308400.0,6.9702,6.9772,6.9632,6.9632,308400.0
2005-04-25 11:50:00,9.89,9.9,9.86,9.87,456400.0,6.9632,6.9702,6.942,6.9491,456400.0
2005-04-25 12:00:00,9.87,9.88,9.85,9.85,256000.0,6.9491,6.9561,6.935,6.935,256000.0
2005-04-25 12:10:00,9.86,9.86,9.81,9.82,507200.0,6.942,6.942,6.9068,6.9139,507200.0
2005-04-25 12:20:00,9.81,9.84,9.81,9.84,189600.0,6.9068,6.928,6.9068,6.928,189600.0
2005-04-25 12:30:00,9.84,9.85,9.84,9.84,244800.0,6.928,6.935,6.928,6.928,244800.0
2005-04-25 12:40:00,9.84,9.86,9.83,9.83,174400.0,6.928,6.942,6.9209,6.9209,174400.0
2005-04-25 12:50:00,9.82,9.84,9.82,9.82,118000.0,6.9139,6.928,6.9139,6.9139,118000.0
2005-04-25 13:00:00,9.82,9.82,9.8,9.81,160000.0,6.9139,6.9139,6.8998,6.9068,160000.0
2005-04-25 13:10:00,9.81,9.86,9.81,9.85,256800.0,6.9068,6.942,6.9068,6.935,256800.0
2005-04-25 13:20:00,9.85,9.85,9.84,9.84,110000.0,6.935,6.935,6.928,6.928,110000.0
2005-04-25 13:30:00,9.85,9.88,9.84,9.87,257600.0,6.935,6.9561,6.928,6.9491,257600.0
2005-04-25 13:40:00,9.86,9.86,9.78,9.79,337200.0,6.942,6.942,6.8857,6.8928,337200.0
2005-04-25 13:50:00,9.79,9.8,9.78,9.79,333600.0,6.8928,6.8998,6.8857,6.8928,333600.0
2005-04-25 14:00:00,9.79,9.81,9.76,9.76,405200.0,6.8928,6.9068,6.8716,6.8716,405200.0
2005-04-25 14:10:00,9.76,9.79,9.74,9.75,632000.0,6.8716,6.8928,6.8576,6.8646,632000.0
2005-04-25 14:20:00,9.75,9.79,9.74,9.78,364400.0,6.8646,6.8928,6.8576,6.8857,364400.0
2005-04-25 14:30:00,9.78,9.8,9.77,9.8,224000.0,6.8857,6.8998,6.8787,6.8998,224000.0
2005-04-25 14:40:00,9.8,9.81,9.77,9.79,470400.0,6.8998,6.9068,6.8787,6.8928,470400.0
2005-04-25 14:50:00,9.79,9.79,9.73,9.73,563600.0,6.8928,6.8928,6.8505,6.8505,563600.0
2005-04-25 15:00:00,9.73,9.78,9.72,9.77,796800.0,6.8505,6.8857,6.8435,6.8787,796800.0
2005-04-25 15:10:00,9.77,9.78,9.72,9.72,337600.0,6.8787,6.8857,6.8435,6.8435,337600.0
2005-04-25 15:20:00,9.72,9.76,9.72,9.75,278000.0,6.8435,6.8716,6.8435,6.8646,278000.0
2005-04-25 15:30:00,9.75,9.78,9.75,9.78,474400.0,6.8646,6.8857,6.8646,6.8857,474400.0
2005-04-25 15:40:00,9.78,9.8,9.77,9.78,900000.0,6.8857,6.8998,6.8787,6.8857,900000.0
2005-04-25 15:50:00,9.78,9.83,9.77,9.81,1228000.0,6.8857,6.9209,6.8787,6.9068,1228000.0
2005-04-26 09:30:00,9.83,9.92,9.78,9.9,1064800.0,6.9209,6.9843,6.8857,6.9702,1064800.0
2005-04-26 09:40:00,9.9,9.9,9.83,9.85,520400.0,6.9702,6.9702,6.9209,6.935,520400.0
2005-04-26 09:50:00,9.85,9.87,9.82,9.82,600800.0,6.935,6.9491,6.9139,6.9139,600800.0
2005-04-26 10:00:00,9.82,9.87,9.81,9.86,605200.0,6.9139,6.9491,6.9068,6.942,605200.0
2005-04-26 10:10:00,9.86,9.87,9.83,9.84,325600.0,6.942,6.9491,6.9209,6.928,325600.0
2005-04-26 10:20:00,9.84,9.86,9.83,9.84,338400.0,6.928,6.942,6.9209,6.928,338400.0
2005-04-26 10:30:00,9.84,9.85,9.84,9.85,332400.0,6.928,6.935,6.928,6.935,332400.0
2005-04-26 10:40:00,9.85,9.87,9.84,9.87,368800.0,6.935,6.9491,6.928,6.9491,368800.0
2005-04-26 10:50:00,9.87,9.89,9.85,9.86,532800.0,6.9491,6.9632,6.935,6.942,532800.0
2005-04-26 11:00:00,9.86,9.9,9.85,9.9,928800.0,6.942,6.9702,6.935,6.9702,928800.0
2005-04-26 11:10:00,9.9,9.93,9.89,9.92,332800.0,6.9702,6.9913,6.9632,6.9843,332800.0
2005-04-26 11:20:00,9.92,9.92,9.87,9.9,314800.0,6.9843,6.9843,6.9491,6.9702,314800.0
2005-04-26 11:30:00,9.9,9.92,9.9,9.91,196400.0,6.9702,6.9843,6.9702,6.9772,196400.0
2005-04-26 11:40:00,9.91,9.91,9.88,9.88,152800.0,6.9772,6.9772,6.9561,6.9561,152800.0
2005-04-26 11:50:00,9.88,9.89,9.88,9.89,321200.0,6.9561,6.9632,6.9561,6.9632,321200.0
2005-04-26 12:00:00,9.89,9.89,9.87,9.88,244800.0,6.9632,6.9632,6.9491,6.9561,244800.0
2005-04-26 12:10:00,9.88,9.88,9.84,9.86,262800.0,6.9561,6.9561,6.928,6.942,262800.0
2005-04-26 12:20:00,9.86,9.86,9.85,9.86,182800.0,6.942,6.942,6.935,6.942,182800.0
2005-04-26 12:30:00,9.86,9.86,9.85,9.85,226400.0,6.942,6.942,6.935,6.935,226400.0
2005-04-26 12:40:00,9.85,9.86,9.85,9.86,28800.0,6.935,6.942,6.935,6.942,28800.0
2005-04-26 12:50:00,9.86,9.86,9.85,9.85,98800.0,6.942,6.942,6.935,6.935,98800.0
2005-04-26 13:00:00,9.85,9.86,9.83,9.84,160000.0,6.935,6.942,6.9209,6.928,160000.0
2005-04-26 13:10:00,9.84,9.85,9.82,9.82,162800.0,6.928,6.935,6.9139,6.9139,162800.0
2005-04-26 13:20:00,9.82,9.84,9.81,9.81,489200.0,6.9139,6.928,6.9068,6.9068,489200.0
2005-04-26 13:30:00,9.81,9.84,9.81,9.84,152400.0,6.9068,6.928,6.9068,6.928,152400.0
2005-04-26 13:40:00,9.84,9.85,9.84,9.85,151200.0,6.928,6.935,6.928,6.935,151200.0
2005-04-26 13:50:00,9.84,9.86,9.84,9.85,143600.0,6.928,6.942,6.928,6.935,143600.0
2005-04-26 14:00:00,9.85,9.85,9.81,9.81,233200.0,6.935,6.935,6.9068,6.9068,233200.0
2005-04-26 14:10:00,9.81,9.84,9.75,9.79,639600.0,6.9068,6.928,6.8646,6.8928,639600.0
2005-04-26 14:20:00,9.79,9.81,9.78,9.8,431200.0,6.8928,6.9068,6.8857,6.8998,431200.0
2005-04-26 14:30:00,9.8,9.83,9.8,9.82,251200.0,6.8998,6.9209,6.8998,6.9139,251200.0
2005-04-26 14:40:00,9.83,9.84,9.79,9.8,148400.0,6.9209,6.928,6.8928,6.8998,148400.0
2005-04-26 14:50:00,9.8,9.83,9.78,9.78,299600.0,6.8998,6.9209,6.8857,6.8857,299600.0
2005-04-26 15:00:00,9.78,9.83,9.78,9.83,232800.0,6.8857,6.9209,6.8857,6.9209,232800.0
2005-04-26 15:10:00,9.83,9.83,9.8,9.81,340000.0,6.9209,6.9209,6.8998,6.9068,340000.0
2005-04-26 15:20:00,9.81,9.82,9.8,9.82,218000.0,6.9068,6.9139,6.8998,6.9139,218000.0
2005-04-26 15:30:00,9.82,9.86,9.82,9.85,470000.0,6.9139,6.942,6.9139,6.935,470000.0
2005-04-26 15:40:00,9.85,9.85,9.78,9.79,521200.0,6.935,6.935,6.8857,6.8928,521200.0
2005-04-26 15:50:00,9.79,9.84,9.78,9.83,876800.0,6.8928,6.928,6.8857,6.9209,876800.0
2005-04-27 09:30:00,9.38,9.41,9.29,9.31,2594800.0,6.6041,6.6252,6.5407,6.5548,2594800.0
2005-04-27 09:40:00,9.31,9.35,9.28,9.34,2420400.0,6.5548,6.583,6.5337,6.5759,2420400.0
2005-04-27 09:50:00,9.35,9.43,9.3,9.4,2230800.0,6.583,6.6393,6.5478,6.6182,2230800.0
2005-04-27 10:00:00,9.4,9.4,9.33,9.35,1154800.0,6.6182,6.6182,6.5689,6.583,1154800.0
2005-04-27 10:10:00,9.35,9.37,9.25,9.25,1611600.0,6.583,6.5971,6.5126,6.5126,1611600.0
2005-04-27 10:20:00,9.25,9.3,9.25,9.28,1235600.0,6.5126,6.5478,6.5126,6.5337,1235600.0
2005-04-27 10:30:00,9.28,9.3,9.26,9.28,1502400.0,6.5337,6.5478,6.5196,6.5337,1502400.0
2005-04-27 10:40:00,9.28,9.31,9.24,9.31,1529600.0,6.5337,6.5548,6.5055,6.5548,1529600.0
2005-04-27 10:50:00,9.31,9.31,9.22,9.24,1364800.0,6.5548,6.5548,6.4914,6.5055,1364800.0
2005-04-27 11:00:00,9.24,9.25,9.2,9.24,1028800.0,6.5055,6.5126,6.4774,6.5055,1028800.0
2005-04-27 11:10:00,9.21,9.22,9.15,9.16,880000.0,6.4844,6.4914,6.4422,6.4492,880000.0
2005-04-27 11:20:00,9.16,9.25,9.16,9.25,982000.0,6.4492,6.5126,6.4492,6.5126,982000.0
2005-04-27 11:30:00,9.24,9.25,9.19,9.19,789600.0,6.5055,6.5126,6.4703,6.4703,789600.0
2005-04-27 11:40:00,9.19,9.2,9.13,9.15,838400.0,6.4703,6.4774,6.4281,6.4422,838400.0
2005-04-27 11:50:00,9.15,9.2,9.14,9.2,1063600.0,6.4422,6.4774,6.4351,6.4774,1063600.0
2005-04-27 12:00:00,9.2,9.24,9.19,9.22,1469200.0,6.4774,6.5055,6.4703,6.4914,1469200.0
2005-04-27 12:10:00,9.22,9.26,9.22,9.24,1860800.0,6.4914,6.5196,6.4914,6.5055,1860800.0
2005-04-27 12:20:00,9.24,9.25,9.21,9.24,626000.0,6.5055,6.5126,6.4844,6.5055,626000.0
2005-04-27 12:30:00,9.23,9.25,9.23,9.24,388400.0,6.4985,6.5126,6.4985,6.5055,388400.0
2005-04-27 12:40:00,9.24,9.24,9.21,9.22,533200.0,6.5055,6.5055,6.4844,6.4914,533200.0
2005-04-27 12:50:00,9.22,9.22,9.21,9.22,310400.0,6.4914,6.4914,6.4844,6.4914,310400.0
2005-04-27 13:00:00,9.22,9.24,9.22,9.24,356400.0,6.4914,6.5055,6.4914,6.5055,356400.0
2005-04-27 13:10:00,9.24,9.28,9.24,9.27,862800.0,6.5055,6.5337,6.5055,6.5266,862800.0
2005-04-27 13:20:00,9.27,9.27,9.24,9.24,330800.0,6.5266,6.5266,6.5055,6.5055,330800.0
2005-04-27 13:30:00,9.24,9.27,9.23,9.24,422400.0,6.5055,6.5266,6.4985,6.5055,422400.0
2005-04-27 13:40:00,9.23,9.24,9.22,9.24,366000.0,6.4985,6.5055,6.4914,6.5055,366000.0
2005-04-27 13:50:00,9.24,9.25,9.24,9.25,942400.0,6.5055,6.5126,6.5055,6.5126,942400.0
2005-04-27 14:00:00,9.25,9.25,9.23,9.24,558000.0,6.5126,6.5126,6.4985,6.5055,558000.0
2005-04-27 14:10:00,9.24,9.24,9.23,9.23,480400.0,6.5055,6.5055,6.4985,6.4985,480400.0
2005-04-27 14:20:00,9.23,9.25,9.2,9.2,491200.0,6.4985,6.5126,6.4774,6.4774,491200.0
2005-04-27 14:30:00,9.2,9.21,9.2,9.2,459200.0,6.4774,6.4844,6.4774,6.4774,459200.0
2005-04-27 14:40:00,9.2,9.21,9.16,9.17,487600.0,6.4774,6.4844,6.4492,6.4562,487600.0
2005-04-27 14:50:00,9.17,9.2,9.16,9.17,616800.0,6.4562,6.4774,6.4492,6.4562,616800.0
2005-04-27 15:00:00,9.18,9.18,9.13,9.13,542800.0,6.4633,6.4633,6.4281,6.4281,542800.0
2005-04-27 15:10:00,9.13,9.14,9.1,9.1,1304800.0,6.4281,6.4351,6.407,6.407,1304800.0
2005-04-27 15:20:00,9.1,9.1,9.05,9.06,1413600.0,6.407,6.407,6.3718,6.3788,1413600.0
2005-04-27 15:30:00,9.06,9.07,9.05,9.06,1824000.0,6.3788,6.3858,6.3718,6.3788,1824000.0
2005-04-27 15:40:00,9.06,9.16,9.06,9.15,1215600.0,6.3788,6.4492,6.3788,6.4422,1215600.0
2005-04-27 15:50:00,9.15,9.22,9.15,9.22,2804400.0,6.4422,6.4914,6.4422,6.4914,2804400.0
2005-04-28 09:30:00,9.13,9.22,9.12,9.21,2588800.0,6.4281,6.4914,6.421,6.4844,2588800.0
2005-04-28 09:40:00,9.21,9.31,9.16,9.26,1000000.0,6.4844,6.5548,6.4492,6.5196,1000000.0
2005-04-28 09:50:00,9.26,9.26,9.22,9.24,1139600.0,6.5196,6.5196,6.4914,6.5055,1139600.0
2005-04-28 10:00:00,9.24,9.28,9.23,9.24,288800.0,6.5055,6.5337,6.4985,6.5055,288800.0
2005-04-28 10:10:00,9.24,9.27,9.15,9.23,384800.0,6.5055,6.5266,6.4422,6.4985,384800.0
2005-04-28 10:20:00,9.24,9.25,9.2,9.2,409600.0,6.5055,6.5126,6.4774,6.4774,409600.0
2005-04-28 10:30:00,9.2,9.25,9.2,9.22,406000.0,6.4774,6.5126,6.4774,6.4914,406000.0
2005-04-28 10:40:00,9.21,9.25,9.21,9.22,268400.0,6.4844,6.5126,6.4844,6.4914,268400.0
2005-04-28 10:50:00,9.22,9.24,9.21,9.24,340800.0,6.4914,6.5055,6.4844,6.5055,340800.0
2005-04-28 11:00:00,9.23,9.27,9.23,9.26,388800.0,6.4985,6.5266,6.4985,6.5196,388800.0
2005-04-28 11:10:00,9.27,9.31,9.26,9.31,464800.0,6.5266,6.5548,6.5196,6.5548,464800.0
2005-04-28 11:20:00,9.31,9.32,9.29,9.29,340400.0,6.5548,6.5618,6.5407,6.5407,340400.0
2005-04-28 11:30:00,9.29,9.29,9.24,9.26,458800.0,6.5407,6.5407,6.5055,6.5196,458800.0
2005-04-28 11:40:00,9.27,9.28,9.25,9.28,191200.0,6.5266,6.5337,6.5126,6.5337,191200.0
2005-04-28 11:50:00,9.28,9.3,9.25,9.25,366000.0,6.5337,6.5478,6.5126,6.5126,366000.0
2005-04-28 12:00:00,9.25,9.28,9.25,9.26,436800.0,6.5126,6.5337,6.5126,6.5196,436800.0
2005-04-28 12:10:00,9.26,9.27,9.23,9.27,400400.0,6.5196,6.5266,6.4985,6.5266,400400.0
2005-04-28 12:20:00,9.27,9.28,9.27,9.27,166400.0,6.5266,6.5337,6.5266,6.5266,166400.0
2005-04-28 12:30:00,9.27,9.3,9.27,9.29,218400.0,6.5266,6.5478,6.5266,6.5407,218400.0
2005-04-28 12:40:00,9.29,9.29,9.28,9.29,110800.0,6.5407,6.5407,6.5337,6.5407,110800.0
2005-04-28 12:50:00,9.29,9.29,9.26,9.26,148800.0,6.5407,6.5407,6.5196,6.5196,148800.0
2005-04-28 13:00:00,9.27,9.29,9.26,9.27,239600.0,6.5266,6.5407,6.5196,6.5266,239600.0
2005-04-28 13:10:00,9.27,9.28,9.24,9.24,180000.0,6.5266,6.5337,6.5055,6.5055,180000.0
2005-04-28 13:20:00,9.24,9.25,9.24,9.24,312800.0,6.5055,6.5126,6.5055,6.5055,312800.0
2005-04-28 13:30:00,9.24,9.24,9.24,9.24,535200.0,6.5055,6.5055,6.5055,6.5055,535200.0
2005-04-28 13:40:00,9.24,9.29,9.24,9.26,298000.0,6.5055,6.5407,6.5055,6.5196,298000.0
2005-04-28 13:50:00,9.26,9.29,9.25,9.28,228000.0,6.5196,6.5407,6.5126,6.5337,228000.0
2005-04-28 14:00:00,9.28,9.29,9.27,9.28,210400.0,6.5337,6.5407,6.5266,6.5337,210400.0
2005-04-28 14:10:00,9.27,9.28,9.25,9.25,168800.0,6.5266,6.5337,6.5126,6.5126,168800.0
2005-04-28 14:20:00,9.25,9.28,9.25,9.28,569600.0,6.5126,6.5337,6.5126,6.5337,569600.0
2005-04-28 14:30:00,9.28,9.28,9.26,9.27,345600.0,6.5337,6.5337,6.5196,6.5266,345600.0
2005-04-28 14:40:00,9.27,9.27,9.24,9.24,313600.0,6.5266,6.5266,6.5055,6.5055,313600.0
2005-04-28 14:50:00,9.24,9.26,9.24,9.24,563600.0,6.5055,6.5196,6.5055,6.5055,563600.0
2005-04-28 15:00:00,9.24,9.24,9.22,9.23,254000.0,6.5055,6.5055,6.4914,6.4985,254000.0
2005-04-28 15:10:00,9.23,9.25,9.23,9.25,252400.0,6.4985,6.5126,6.4985,6.5126,252400.0
2005-04-28 15:20:00,9.25,9.26,9.24,9.25,272000.0,6.5126,6.5196,6.5055,6.5126,272000.0
2005-04-28 15:30:00,9.25,9.25,9.22,9.24,473600.0,6.5126,6.5126,6.4914,6.5055,473600.0
2005-04-28 15:40:00,9.24,9.24,9.21,9.21,648000.0,6.5055,6.5055,6.4844,6.4844,648000.0
2005-04-28 15:50:00,9.21,9.24,9.19,9.19,1372800.0,6.4844,6.5055,6.4703,6.4703,1372800.0
2005-04-29 09:30:00,9.23,9.26,9.16,9.2,351600.0,6.4985,6.5196,6.4492,6.4774,351600.0
2005-04-29 09:40:00,9.2,9.31,9.19,9.3,312000.0,6.4774,6.5548,6.4703,6.5478,312000.0
2005-04-29 09:50:00,9.29,9.29,9.2,9.23,561600.0,6.5407,6.5407,6.4774,6.4985,561600.0
2005-04-29 10:00:00,9.23,9.25,9.14,9.19,554000.0,6.4985,6.5126,6.4351,6.4703,554000.0
2005-04-29 10:10:00,9.2,9.2,9.14,9.14,426800.0,6.4774,6.4774,6.4351,6.4351,426800.0
2005-04-29 10:20:00,9.14,9.15,9.06,9.13,537200.0,6.4351,6.4422,6.3788,6.4281,537200.0
2005-04-29 10:30:00,9.13,9.15,9.11,9.12,255600.0,6.4281,6.4422,6.414,6.421,255600.0
2005-04-29 10:40:00,9.13,9.13,9.0,9.06,513200.0,6.4281,6.4281,6.3366,6.3788,513200.0
2005-04-29 10:50:00,9.06,9.07,9.04,9.05,396800.0,6.3788,6.3858,6.3647,6.3718,396800.0
2005-04-29 11:00:00,9.05,9.13,9.05,9.08,520400.0,6.3718,6.4281,6.3718,6.3929,520400.0
2005-04-29 11:10:00,9.08,9.12,9.0,9.1,394000.0,6.3929,6.421,6.3366,6.407,394000.0
2005-04-29 11:20:00,9.09,9.1,9.07,9.09,403200.0,6.3999,6.407,6.3858,6.3999,403200.0
2005-04-29 11:30:00,9.09,9.1,9.05,9.06,422400.0,6.3999,6.407,6.3718,6.3788,422400.0
2005-04-29 11:40:00,9.06,9.06,9.03,9.04,494800.0,6.3788,6.3788,6.3577,6.3647,494800.0
2005-04-29 11:50:00,9.04,9.08,9.04,9.06,332000.0,6.3647,6.3929,6.3647,6.3788,332000.0
2005-04-29 12:00:00,9.06,9.09,9.06,9.07,106000.0,6.3788,6.3999,6.3788,6.3858,106000.0
2005-04-29 12:10:00,9.07,9.09,9.06,9.08,218800.0,6.3858,6.3999,6.3788,6.3929,218800.0
2005-04-29 12:20:00,9.08,9.08,9.06,9.06,116000.0,6.3929,6.3929,6.3788,6.3788,116000.0
2005-04-29 12:30:00,9.06,9.11,9.06,9.11,177600.0,6.3788,6.414,6.3788,6.414,177600.0
2005-04-29 12:40:00,9.11,9.13,9.09,9.12,174800.0,6.414,6.4281,6.3999,6.421,174800.0
2005-04-29 12:50:00,9.12,9.15,9.11,9.14,316000.0,6.421,6.4422,6.414,6.4351,316000.0
2005-04-29 13:00:00,9.14,9.19,9.13,9.16,236000.0,6.4351,6.4703,6.4281,6.4492,236000.0
2005-04-29 13:10:00,9.17,9.19,9.15,9.19,221200.0,6.4562,6.4703,6.4422,6.4703,221200.0
2005-04-29 13:20:00,9.19,9.2,9.15,9.15,173200.0,6.4703,6.4774,6.4422,6.4422,173200.0
2005-04-29 13:30:00,9.15,9.17,9.14,9.14,174000.0,6.4422,6.4562,6.4351,6.4351,174000.0
2005-04-29 13:40:00,9.14,9.2,9.14,9.2,158000.0,6.4351,6.4774,6.4351,6.4774,158000.0
2005-04-29 13:50:00,9.2,9.21,9.18,9.21,150400.0,6.4774,6.4844,6.4633,6.4844,150400.0
2005-04-29 14:00:00,9.21,9.21,9.19,9.21,277200.0,6.4844,6.4844,6.4703,6.4844,277200.0
2005-04-29 14:10:00,9.21,9.23,9.2,9.21,317200.0,6.4844,6.4985,6.4774,6.4844,317200.0
2005-04-29 14:20:00,9.21,9.24,9.21,9.24,350400.0,6.4844,6.5055,6.4844,6.5055,350400.0
2005-04-29 14:30:00,9.24,9.3,9.23,9.27,440800.0,6.5055,6.5478,6.4985,6.5266,440800.0
2005-04-29 14:40:00,9.27,9.34,9.26,9.32,396400.0,6.5266,6.5759,6.5196,6.5618,396400.0
2005-04-29 14:50:00,9.32,9.35,9.29,9.29,248400.0,6.5618,6.583,6.5407,6.5407,248400.0
2005-04-29 15:00:00,9.29,9.31,9.29,9.31,382000.0,6.5407,6.5548,6.5407,6.5548,382000.0
2005-04-29 15:10:00,9.31,9.33,9.3,9.32,311200.0,6.5548,6.5689,6.5478,6.5618,311200.0
2005-04-29 15:20:00,9.32,9.33,9.31,9.33,324800.0,6.5618,6.5689,6.5548,6.5689,324800.0
2005-04-29 15:30:00,9.33,9.33,9.3,9.3,363600.0,6.5689,6.5689,6.5478,6.5478,363600.0
2005-04-29 15:40:00,9.3,9.33,9.29,9.3,591600.0,6.5478,6.5689,6.5407,6.5478,591600.0
2005-04-29 15:50:00,9.3,9.31,9.26,9.28,1056800.0,6.5478,6.5548,6.5196,6.5337,1056800.0
2005-05-02 09:30:00,9.34,9.4,9.28,9.36,1023200.0,6.5759,6.6182,6.5337,6.59,1023200.0
2005-05-02 09:40:00,9.36,9.43,9.34,9.43,369200.0,6.59,6.6393,6.5759,6.6393,369200.0
2005-05-02 09:50:00,9.43,9.44,9.37,9.41,467600.0,6.6393,6.6463,6.5971,6.6252,467600.0
2005-05-02 10:00:00,9.41,9.43,9.38,9.4,565200.0,6.6252,6.6393,6.6041,6.6182,565200.0
2005-05-02 10:10:00,9.4,9.41,9.36,9.39,222400.0,6.6182,6.6252,6.59,6.6111,222400.0
2005-05-02 10:20:00,9.39,9.43,9.39,9.4,149600.0,6.6111,6.6393,6.6111,6.6182,149600.0
2005-05-02 10:30:00,9.4,9.43,9.38,9.43,309600.0,6.6182,6.6393,6.6041,6.6393,309600.0
2005-05-02 10:40:00,9.42,9.44,9.42,9.42,344000.0,6.6323,6.6463,6.6323,6.6323,344000.0
2005-05-02 10:50:00,9.42,9.44,9.4,9.43,315200.0,6.6323,6.6463,6.6182,6.6393,315200.0
2005-05-02 11:00:00,9.43,9.44,9.42,9.43,194000.0,6.6393,6.6463,6.6323,6.6393,194000.0
2005-05-02 11:10:00,9.43,9.43,9.42,9.42,185600.0,6.6393,6.6393,6.6323,6.6323,185600.0
2005-05-02 11:20:00,9.42,9.42,9.38,9.38,194000.0,6.6323,6.6323,6.6041,6.6041,194000.0
2005-05-02 11:30:00,9.38,9.38,9.38,9.38,136800.0,6.6041,6.6041,6.6041,6.6041,136800.0
2005-05-02 11:40:00,9.38,9.38,9.37,9.37,133600.0,6.6041,6.6041,6.5971,6.5971,133600.0
2005-05-02 11:50:00,9.37,9.38,9.36,9.37,198000.0,6.5971,6.6041,6.59,6.5971,198000.0
2005-05-02 12:00:00,9.37,9.37,9.33,9.34,313600.0,6.5971,6.5971,6.5689,6.5759,313600.0
2005-05-02 12:10:00,9.33,9.36,9.33,9.36,90400.0,6.5689,6.59,6.5689,6.59,90400.0
2005-05-02 12:20:00,9.36,9.38,9.36,9.37,90800.0,6.59,6.6041,6.59,6.5971,90800.0
2005-05-02 12:30:00,9.37,9.37,9.36,9.37,121200.0,6.5971,6.5971,6.59,6.5971,121200.0
2005-05-02 12:40:00,9.37,9.38,9.36,9.37,111200.0,6.5971,6.6041,6.59,6.5971,111200.0
2005-05-02 12:50:00,9.37,9.38,9.36,9.36,74800.0,6.5971,6.6041,6.59,6.59,74800.0
2005-05-02 13:00:00,9.36,9.37,9.36,9.36,406800.0,6.59,6.5971,6.59,6.59,406800.0
2005-05-02 13:10:00,9.37,9.37,9.34,9.35,130000.0,6.5971,6.5971,6.5759,6.583,130000.0
2005-05-02 13:20:00,9.34,9.36,9.34,9.35,162000.0,6.5759,6.59,6.5759,6.583,162000.0
2005-05-02 13:30:00,9.35,9.35,9.33,9.33,256000.0,6.583,6.583,6.5689,6.5689,256000.0
2005-05-02 13:40:00,9.34,9.36,9.33,9.36,153600.0,6.5759,6.59,6.5689,6.59,153600.0
2005-05-02 13:50:00,9.36,9.4,9.36,9.38,368400.0,6.59,6.6182,6.59,6.6041,368400.0
2005-05-02 14:00:00,9.38,9.39,9.33,9.35,323200.0,6.6041,6.6111,6.5689,6.583,323200.0
2005-05-02 14:10:00,9.35,9.38,9.35,9.38,337600.0,6.583,6.6041,6.583,6.6041,337600.0
2005-05-02 14:20:00,9.38,9.38,9.36,9.37,194800.0,6.6041,6.6041,6.59,6.5971,194800.0
2005-05-02 14:30:00,9.37,9.38,9.36,9.38,163200.0,6.5971,6.6041,6.59,6.6041,163200.0
2005-05-02 14:40:00,9.38,9.38,9.38,9.38,120000.0,6.6041,6.6041,6.6041,6.6041,120000.0
2005-05-02 14:50:00,9.38,9.38,9.33,9.36,584800.0,6.6041,6.6041,6.5689,6.59,584800.0
2005-05-02 15:00:00,9.36,9.37,9.34,9.37,212000.0,6.59,6.5971,6.5759,6.5971,212000.0
2005-05-02 15:10:00,9.36,9.38,9.36,9.38,133200.0,6.59,6.6041,6.59,6.6041,133200.0
2005-05-02 15:20:00,9.38,9.4,9.38,9.4,303600.0,6.6041,6.6182,6.6041,6.6182,303600.0
2005-05-02 15:30:00,9.4,9.41,9.38,9.4,370000.0,6.6182,6.6252,6.6041,6.6182,370000.0
2005-05-02 15:40:00,9.4,9.44,9.39,9.43,317200.0,6.6182,6.6463,6.6111,6.6393,317200.0
2005-05-02 15:50:00,9.43,9.44,9.4,9.42,735600.0,6.6393,6.6463,6.6182,6.6323,735600.0
2005-05-03 09:30:00,9.36,9.49,9.36,9.47,678800.0,6.59,6.6815,6.59,6.6675,678800.0
2005-05-03 09:40:00,9.49,9.51,9.47,9.5,382800.0,6.6815,6.6956,6.6675,6.6886,382800.0
2005-05-03 09:50:00,9.5,9.51,9.46,9.51,386000.0,6.6886,6.6956,6.6604,6.6956,386000.0
2005-05-03 10:00:00,9.51,9.52,9.49,9.49,351600.0,6.6956,6.7027,6.6815,6.6815,351600.0
2005-05-03 10:10:00,9.49,9.58,9.49,9.56,485200.0,6.6815,6.7449,6.6815,6.7308,485200.0
2005-05-03 10:20:00,9.56,9.56,9.53,9.55,427200.0,6.7308,6.7308,6.7097,6.7238,427200.0
2005-05-03 10:30:00,9.55,9.6,9.52,9.59,604800.0,6.7238,6.759,6.7027,6.7519,604800.0
2005-05-03 10:40:00,9.59,9.63,9.59,9.63,463200.0,6.7519,6.7801,6.7519,6.7801,463200.0
2005-05-03 10:50:00,9.63,9.63,9.59,9.59,803600.0,6.7801,6.7801,6.7519,6.7519,803600.0
2005-05-03 11:00:00,9.59,9.62,9.59,9.62,303600.0,6.7519,6.7731,6.7519,6.7731,303600.0
2005-05-03 11:10:00,9.62,9.63,9.61,9.61,491600.0,6.7731,6.7801,6.766,6.766,491600.0
2005-05-03 11:20:00,9.61,9.65,9.61,9.64,1049600.0,6.766,6.7942,6.766,6.7871,1049600.0
2005-05-03 11:30:00,9.64,9.65,9.63,9.63,370800.0,6.7871,6.7942,6.7801,6.7801,370800.0
2005-05-03 11:40:00,9.63,9.65,9.63,9.63,169600.0,6.7801,6.7942,6.7801,6.7801,169600.0
2005-05-03 11:50:00,9.63,9.64,9.63,9.64,150800.0,6.7801,6.7871,6.7801,6.7871,150800.0
2005-05-03 12:00:00,9.64,9.65,9.63,9.65,445200.0,6.7871,6.7942,6.7801,6.7942,445200.0
2005-05-03 12:10:00,9.65,9.65,9.63,9.64,664400.0,6.7942,6.7942,6.7801,6.7871,664400.0
2005-05-03 12:20:00,9.64,9.66,9.64,9.65,234000.0,6.7871,6.8012,6.7871,6.7942,234000.0
2005-05-03 12:30:00,9.65,9.65,9.64,9.65,122400.0,6.7942,6.7942,6.7871,6.7942,122400.0
2005-05-03 12:40:00,9.65,9.68,9.64,9.68,302800.0,6.7942,6.8153,6.7871,6.8153,302800.0
2005-05-03 12:50:00,9.68,9.68,9.67,9.67,161600.0,6.8153,6.8153,6.8083,6.8083,161600.0
2005-05-03 13:00:00,9.67,9.67,9.65,9.65,252400.0,6.8083,6.8083,6.7942,6.7942,252400.0
2005-05-03 13:10:00,9.65,9.65,9.63,9.63,234800.0,6.7942,6.7942,6.7801,6.7801,234800.0
2005-05-03 13:20:00,9.63,9.63,9.62,9.62,505200.0,6.7801,6.7801,6.7731,6.7731,505200.0
2005-05-03 13:30:00,9.62,9.63,9.62,9.62,218400.0,6.7731,6.7801,6.7731,6.7731,218400.0
2005-05-03 13:40:00,9.62,9.63,9.62,9.63,170400.0,6.7731,6.7801,6.7731,6.7801,170400.0
2005-05-03 13:50:00,9.63,9.66,9.63,9.66,228000.0,6.7801,6.8012,6.7801,6.8012,228000.0
2005-05-03 14:00:00,9.66,9.68,9.65,9.67,341200.0,6.8012,6.8153,6.7942,6.8083,341200.0
2005-05-03 14:10:00,9.67,9.69,9.62,9.63,498400.0,6.8083,6.8224,6.7731,6.7801,498400.0
2005-05-03 14:20:00,9.63,9.7,9.61,9.69,534000.0,6.7801,6.8294,6.766,6.8224,534000.0
2005-05-03 14:30:00,9.7,9.75,9.67,9.74,1235600.0,6.8294,6.8646,6.8083,6.8576,1235600.0
2005-05-03 14:40:00,9.74,9.76,9.72,9.73,479600.0,6.8576,6.8716,6.8435,6.8505,479600.0
2005-05-03 14:50:00,9.73,9.74,9.71,9.71,478400.0,6.8505,6.8576,6.8364,6.8364,478400.0
2005-05-03 15:00:00,9.72,9.74,9.7,9.71,1620800.0,6.8435,6.8576,6.8294,6.8364,1620800.0
2005-05-03 15:10:00,9.71,9.74,9.7,9.73,850800.0,6.8364,6.8576,6.8294,6.8505,850800.0
2005-05-03 15:20:00,9.73,9.74,9.71,9.73,1163200.0,6.8505,6.8576,6.8364,6.8505,1163200.0
2005-05-03 15:30:00,9.72,9.73,9.7,9.71,1183600.0,6.8435,6.8505,6.8294,6.8364,1183600.0
2005-05-03 15:40:00,9.71,9.73,9.7,9.73,870000.0,6.8364,6.8505,6.8294,6.8505,870000.0
2005-05-03 15:50:00,9.72,9.76,9.68,9.71,2125600.0,6.8435,6.8716,6.8153,6.8364,2125600.0
2005-05-04 09:30:00,9.64,9.74,9.62,9.66,1034000.0,6.7871,6.8576,6.7731,6.8012,1034000.0
2005-05-04 09:40:00,9.67,9.69,9.63,9.67,931200.0,6.8083,6.8224,6.7801,6.8083,931200.0
2005-05-04 09:50:00,9.67,9.69,9.64,9.68,673600.0,6.8083,6.8224,6.7871,6.8153,673600.0
2005-05-04 10:00:00,9.68,9.69,9.67,9.69,490800.0,6.8153,6.8224,6.8083,6.8224,490800.0
2005-05-04 10:10:00,9.69,9.75,9.68,9.72,405200.0,6.8224,6.8646,6.8153,6.8435,405200.0
2005-05-04 10:20:00,9.73,9.78,9.71,9.78,610000.0,6.8505,6.8857,6.8364,6.8857,610000.0
2005-05-04 10:30:00,9.78,9.87,9.78,9.85,639600.0,6.8857,6.9491,6.8857,6.935,639600.0
2005-05-04 10:40:00,9.85,9.9,9.84,9.87,397200.0,6.935,6.9702,6.928,6.9491,397200.0
2005-05-04 10:50:00,9.87,9.87,9.83,9.83,424400.0,6.9491,6.9491,6.9209,6.9209,424400.0
2005-05-04 11:00:00,9.84,9.85,9.8,9.8,410800.0,6.928,6.935,6.8998,6.8998,410800.0
2005-05-04 11:10:00,9.8,9.84,9.79,9.83,442800.0,6.8998,6.928,6.8928,6.9209,442800.0
2005-05-04 11:20:00,9.83,9.86,9.81,9.85,642000.0,6.9209,6.942,6.9068,6.935,642000.0
2005-05-04 11:30:00,9.84,9.85,9.83,9.83,434400.0,6.928,6.935,6.9209,6.9209,434400.0
2005-05-04 11:40:00,9.84,9.89,9.83,9.88,531600.0,6.928,6.9632,6.9209,6.9561,531600.0
2005-05-04 11:50:00,9.88,9.88,9.86,9.88,284000.0,6.9561,6.9561,6.942,6.9561,284000.0
2005-05-04 12:00:00,9.88,9.88,9.84,9.85,450000.0,6.9561,6.9561,6.928,6.935,450000.0
2005-05-04 12:10:00,9.84,9.87,9.84,9.85,178400.0,6.928,6.9491,6.928,6.935,178400.0
2005-05-04 12:20:00,9.85,9.87,9.84,9.84,613600.0,6.935,6.9491,6.928,6.928,613600.0
2005-05-04 12:30:00,9.84,9.85,9.8,9.8,363200.0,6.928,6.935,6.8998,6.8998,363200.0
2005-05-04 12:40:00,9.8,9.8,9.79,9.79,184000.0,6.8998,6.8998,6.8928,6.8928,184000.0
2005-05-04 12:50:00,9.79,9.79,9.77,9.79,235200.0,6.8928,6.8928,6.8787,6.8928,235200.0
2005-05-04 13:00:00,9.79,9.8,9.77,9.79,224000.0,6.8928,6.8998,6.8787,6.8928,224000.0
2005-05-04 13:10:00,9.79,9.79,9.78,9.78,110800.0,6.8928,6.8928,6.8857,6.8857,110800.0
2005-05-04 13:20:00,9.78,9.79,9.78,9.79,107200.0,6.8857,6.8928,6.8857,6.8928,107200.0
2005-05-04 13:30:00,9.79,9.79,9.78,9.79,124800.0,6.8928,6.8928,6.8857,6.8928,124800.0
2005-05-04 13:40:00,9.79,9.79,9.78,9.79,263600.0,6.8928,6.8928,6.8857,6.8928,263600.0
2005-05-04 13:50:00,9.79,9.85,9.78,9.81,628000.0,6.8928,6.935,6.8857,6.9068,628000.0
2005-05-04 14:00:00,9.82,9.83,9.78,9.78,343200.0,6.9139,6.9209,6.8857,6.8857,343200.0
2005-05-04 14:10:00,9.79,9.79,9.77,9.79,204800.0,6.8928,6.8928,6.8787,6.8928,204800.0
2005-05-04 14:20:00,9.79,9.8,9.78,9.8,141200.0,6.8928,6.8998,6.8857,6.8998,141200.0
2005-05-04 14:30:00,9.8,9.8,9.78,9.78,283600.0,6.8998,6.8998,6.8857,6.8857,283600.0
2005-05-04 14:40:00,9.78,9.79,9.77,9.78,295200.0,6.8857,6.8928,6.8787,6.8857,295200.0
2005-05-04 14:50:00,9.78,9.78,9.75,9.76,278400.0,6.8857,6.8857,6.8646,6.8716,278400.0
2005-05-04 15:00:00,9.76,9.78,9.76,9.77,383600.0,6.8716,6.8857,6.8716,6.8787,383600.0
2005-05-04 15:10:00,9.77,9.78,9.77,9.77,371600.0,6.8787,6.8857,6.8787,6.8787,371600.0
2005-05-04 15:20:00,9.77,9.77,9.75,9.76,864800.0,6.8787,6.8787,6.8646,6.8716,864800.0
2005-05-04 15:30:00,9.76,9.78,9.76,9.77,425600.0,6.8716,6.8857,6.8716,6.8787,425600.0
2005-05-04 15:40:00,9.77,9.77,9.74,9.74,473200.0,6.8787,6.8787,6.8576,6.8576,473200.0
2005-05-04 15:50:00,9.74,9.77,9.74,9.76,1134400.0,6.8576,6.8787,6.8576,6.8716,1134400.0
2005-05-05 09:30:00,9.72,9.9,9.64,9.66,544000.0,6.8435,6.9702,6.7871,6.8012,544000.0
2005-05-05 09:40:00,9.65,9.72,9.65,9.67,1285600.0,6.7942,6.8435,6.7942,6.8083,1285600.0
2005-05-05 09:50:00,9.67,9.7,9.66,9.68,791600.0,6.8083,6.8294,6.8012,6.8153,791600.0
2005-05-05 10:00:00,9.68,9.72,9.67,9.7,297200.0,6.8153,6.8435,6.8083,6.8294,297200.0
2005-05-05 10:10:00,9.7,9.72,9.68,9.69,422800.0,6.8294,6.8435,6.8153,6.8224,422800.0
2005-05-05 10:20:00,9.69,9.71,9.67,9.69,1306400.0,6.8224,6.8364,6.8083,6.8224,1306400.0
2005-05-05 10:30:00,9.69,9.71,9.67,9.71,532400.0,6.8224,6.8364,6.8083,6.8364,532400.0
2005-05-05 10:40:00,9.71,9.76,9.7,9.76,643600.0,6.8364,6.8716,6.8294,6.8716,643600.0
2005-05-05 10:50:00,9.76,9.76,9.73,9.74,359200.0,6.8716,6.8716,6.8505,6.8576,359200.0
2005-05-05 11:00:00,9.74,9.77,9.72,9.74,334000.0,6.8576,6.8787,6.8435,6.8576,334000.0
2005-05-05 11:10:00,9.74,9.78,9.73,9.75,323200.0,6.8576,6.8857,6.8505,6.8646,323200.0
2005-05-05 11:20:00,9.74,9.75,9.7,9.71,133200.0,6.8576,6.8646,6.8294,6.8364,133200.0
2005-05-05 11:30:00,9.71,9.74,9.71,9.74,133200.0,6.8364,6.8576,6.8364,6.8576,133200.0
2005-05-05 11:40:00,9.74,9.76,9.73,9.76,135200.0,6.8576,6.8716,6.8505,6.8716,135200.0
2005-05-05 11:50:00,9.75,9.76,9.74,9.75,104800.0,6.8646,6.8716,6.8576,6.8646,104800.0
2005-05-05 12:00:00,9.75,9.75,9.72,9.72,128400.0,6.8646,6.8646,6.8435,6.8435,128400.0
2005-05-05 12:10:00,9.72,9.74,9.72,9.74,416800.0,6.8435,6.8576,6.8435,6.8576,416800.0
2005-05-05 12:20:00,9.74,9.74,9.73,9.74,146000.0,6.8576,6.8576,6.8505,6.8576,146000.0
2005-05-05 12:30:00,9.74,9.74,9.71,9.71,287200.0,6.8576,6.8576,6.8364,6.8364,287200.0
2005-05-05 12:40:00,9.71,9.73,9.65,9.65,339200.0,6.8364,6.8505,6.7942,6.7942,339200.0
2005-05-05 12:50:00,9.65,9.7,9.63,9.63,295600.0,6.7942,6.8294,6.7801,6.7801,295600.0
2005-05-05 13:00:00,9.63,9.66,9.58,9.65,454800.0,6.7801,6.8012,6.7449,6.7942,454800.0
2005-05-05 13:10:00,9.65,9.66,9.6,9.6,308400.0,6.7942,6.8012,6.759,6.759,308400.0
2005-05-05 13:20:00,9.6,9.63,9.58,9.63,261600.0,6.759,6.7801,6.7449,6.7801,261600.0
2005-05-05 13:30:00,9.63,9.67,9.61,9.64,305200.0,6.7801,6.8083,6.766,6.7871,305200.0
2005-05-05 13:40:00,9.64,9.67,9.61,9.65,192000.0,6.7871,6.8083,6.766,6.7942,192000.0
2005-05-05 13:50:00,9.65,9.65,9.62,9.63,281600.0,6.7942,6.7942,6.7731,6.7801,281600.0
2005-05-05 14:00:00,9.63,9.65,9.63,9.63,174400.0,6.7801,6.7942,6.7801,6.7801,174400.0
2005-05-05 14:10:00,9.63,9.64,9.63,9.63,294800.0,6.7801,6.7871,6.7801,6.7801,294800.0
2005-05-05 14:20:00,9.63,9.64,9.62,9.63,304000.0,6.7801,6.7871,6.7731,6.7801,304000.0
2005-05-05 14:30:00,9.63,9.65,9.63,9.63,181200.0,6.7801,6.7942,6.7801,6.7801,181200.0
2005-05-05 14:40:00,9.63,9.64,9.62,9.63,360000.0,6.7801,6.7871,6.7731,6.7801,360000.0
2005-05-05 14:50:00,9.62,9.63,9.6,9.62,369200.0,6.7731,6.7801,6.759,6.7731,369200.0
2005-05-05 15:00:00,9.61,9.62,9.58,9.6,530800.0,6.766,6.7731,6.7449,6.759,530800.0
2005-05-05 15:10:00,9.6,9.65,9.6,9.63,726000.0,6.759,6.7942,6.759,6.7801,726000.0
2005-05-05 15:20:00,9.63,9.67,9.63,9.66,529600.0,6.7801,6.8083,6.7801,6.8012,529600.0
2005-05-05 15:30:00,9.66,9.68,9.63,9.67,532400.0,6.8012,6.8153,6.7801,6.8083,532400.0
2005-05-05 15:40:00,9.67,9.68,9.65,9.65,384800.0,6.8083,6.8153,6.7942,6.7942,384800.0
2005-05-05 15:50:00,9.65,9.66,9.63,9.65,1450000.0,6.7942,6.8012,6.7801,6.7942,1450000.0
2005-05-06 09:30:00,9.72,9.73,9.58,9.59,784400.0,6.8435,6.8505,6.7449,6.7519,784400.0
2005-05-06 09:40:00,9.59,9.65,9.58,9.6,869600.0,6.7519,6.7942,6.7449,6.759,869600.0
2005-05-06 09:50:00,9.6,9.63,9.58,9.61,504000.0,6.759,6.7801,6.7449,6.766,504000.0
2005-05-06 10:00:00,9.61,9.62,9.56,9.56,609600.0,6.766,6.7731,6.7308,6.7308,609600.0
2005-05-06 10:10:00,9.55,9.56,9.53,9.55,686400.0,6.7238,6.7308,6.7097,6.7238,686400.0
2005-05-06 10:20:00,9.55,9.57,9.54,9.55,316000.0,6.7238,6.7379,6.7167,6.7238,316000.0
2005-05-06 10:30:00,9.55,9.58,9.55,9.57,288800.0,6.7238,6.7449,6.7238,6.7379,288800.0
2005-05-06 10:40:00,9.58,9.58,9.53,9.55,580000.0,6.7449,6.7449,6.7097,6.7238,580000.0
2005-05-06 10:50:00,9.56,9.58,9.54,9.58,455200.0,6.7308,6.7449,6.7167,6.7449,455200.0
2005-05-06 11:00:00,9.58,9.58,9.56,9.57,497200.0,6.7449,6.7449,6.7308,6.7379,497200.0
2005-05-06 11:10:00,9.58,9.6,9.56,9.59,511600.0,6.7449,6.759,6.7308,6.7519,511600.0
2005-05-06 11:20:00,9.58,9.59,9.57,9.57,665200.0,6.7449,6.7519,6.7379,6.7379,665200.0
2005-05-06 11:30:00,9.57,9.59,9.57,9.59,252000.0,6.7379,6.7519,6.7379,6.7519,252000.0
2005-05-06 11:40:00,9.59,9.59,9.58,9.58,156000.0,6.7519,6.7519,6.7449,6.7449,156000.0
2005-05-06 11:50:00,9.58,9.58,9.56,9.57,144000.0,6.7449,6.7449,6.7308,6.7379,144000.0
2005-05-06 12:00:00,9.57,9.57,9.56,9.56,419200.0,6.7379,6.7379,6.7308,6.7308,419200.0
2005-05-06 12:10:00,9.56,9.58,9.56,9.57,230400.0,6.7308,6.7449,6.7308,6.7379,230400.0
2005-05-06 12:20:00,9.57,9.59,9.56,9.58,408000.0,6.7379,6.7519,6.7308,6.7449,408000.0
2005-05-06 12:30:00,9.59,9.59,9.58,9.58,109600.0,6.7519,6.7519,6.7449,6.7449,109600.0
2005-05-06 12:40:00,9.58,9.59,9.58,9.59,238000.0,6.7449,6.7519,6.7449,6.7519,238000.0
2005-05-06 12:50:00,9.59,9.59,9.58,9.59,233200.0,6.7519,6.7519,6.7449,6.7519,233200.0
2005-05-06 13:00:00,9.59,9.61,9.59,9.6,1091200.0,6.7519,6.766,6.7519,6.759,1091200.0
2005-05-06 13:10:00,9.6,9.61,9.6,9.6,750000.0,6.759,6.766,6.759,6.759,750000.0
2005-05-06 13:20:00,9.6,9.61,9.6,9.61,664400.0,6.759,6.766,6.759,6.766,664400.0
2005-05-06 13:30:00,9.61,9.62,9.6,9.61,644400.0,6.766,6.7731,6.759,6.766,644400.0
2005-05-06 13:40:00,9.61,9.62,9.6,9.61,534800.0,6.766,6.7731,6.759,6.766,534800.0
2005-05-06 13:50:00,9.61,9.62,9.61,9.62,146400.0,6.766,6.7731,6.766,6.7731,146400.0
2005-05-06 14:00:00,9.62,9.63,9.61,9.62,736400.0,6.7731,6.7801,6.766,6.7731,736400.0
2005-05-06 14:10:00,9.62,9.63,9.61,9.63,445200.0,6.7731,6.7801,6.766,6.7801,445200.0
2005-05-06 14:20:00,9.63,9.63,9.6,9.62,290400.0,6.7801,6.7801,6.759,6.7731,290400.0
2005-05-06 14:30:00,9.62,9.63,9.61,9.63,160000.0,6.7731,6.7801,6.766,6.7801,160000.0
2005-05-06 14:40:00,9.63,9.65,9.63,9.65,170800.0,6.7801,6.7942,6.7801,6.7942,170800.0
2005-05-06 14:50:00,9.65,9.67,9.65,9.66,270000.0,6.7942,6.8083,6.7942,6.8012,270000.0
2005-05-06 15:00:00,9.65,9.68,9.63,9.64,268000.0,6.7942,6.8153,6.7801,6.7871,268000.0
2005-05-06 15:10:00,9.64,9.65,9.63,9.65,492800.0,6.7871,6.7942,6.7801,6.7942,492800.0
2005-05-06 15:20:00,9.65,9.66,9.63,9.63,181200.0,6.7942,6.8012,6.7801,6.7801,181200.0
2005-05-06 15:30:00,9.64,9.65,9.62,9.63,378000.0,6.7871,6.7942,6.7731,6.7801,378000.0
2005-05-06 15:40:00,9.63,9.64,9.62,9.64,377200.0,6.7801,6.7871,6.7731,6.7871,377200.0
2005-05-06 15:50:00,9.64,9.69,9.62,9.68,914400.0,6.7871,6.8224,6.7731,6.8153,914400.0
2005-05-09 09:30:00,9.66,9.72,9.63,9.67,714800.0,6.8012,6.8435,6.7801,6.8083,714800.0
2005-05-09 09:40:00,9.66,9.67,9.63,9.65,602800.0,6.8012,6.8083,6.7801,6.7942,602800.0
2005-05-09 09:50:00,9.65,9.65,9.6,9.61,624800.0,6.7942,6.7942,6.759,6.766,624800.0
2005-05-09 10:00:00,9.63,9.63,9.54,9.54,544400.0,6.7801,6.7801,6.7167,6.7167,544400.0
2005-05-09 10:10:00,9.54,9.55,9.51,9.52,542000.0,6.7167,6.7238,6.6956,6.7027,542000.0
2005-05-09 10:20:00,9.52,9.55,9.51,9.53,330000.0,6.7027,6.7238,6.6956,6.7097,330000.0
2005-05-09 10:30:00,9.53,9.54,9.51,9.52,546000.0,6.7097,6.7167,6.6956,6.7027,546000.0
2005-05-09 10:40:00,9.52,9.53,9.49,9.51,636400.0,6.7027,6.7097,6.6815,6.6956,636400.0
2005-05-09 10:50:00,9.51,9.52,9.49,9.5,661200.0,6.6956,6.7027,6.6815,6.6886,661200.0
2005-05-09 11:00:00,9.5,9.51,9.47,9.49,373600.0,6.6886,6.6956,6.6675,6.6815,373600.0
2005-05-09 11:10:00,9.49,9.5,9.47,9.49,466400.0,6.6815,6.6886,6.6675,6.6815,466400.0
2005-05-09 11:20:00,9.49,9.5,9.47,9.47,374400.0,6.6815,6.6886,6.6675,6.6675,374400.0
2005-05-09 11:30:00,9.47,9.5,9.47,9.49,634400.0,6.6675,6.6886,6.6675,6.6815,634400.0
2005-05-09 11:40:00,9.49,9.5,9.47,9.49,676000.0,6.6815,6.6886,6.6675,6.6815,676000.0
2005-05-09 11:50:00,9.49,9.56,9.49,9.54,676800.0,6.6815,6.7308,6.6815,6.7167,676800.0
2005-05-09 12:00:00,9.54,9.62,9.54,9.58,586000.0,6.7167,6.7731,6.7167,6.7449,586000.0
2005-05-09 12:10:00,9.58,9.61,9.56,9.61,252400.0,6.7449,6.766,6.7308,6.766,252400.0
2005-05-09 12:20:00,9.61,9.61,9.59,9.6,87200.0,6.766,6.766,6.7519,6.759,87200.0
2005-05-09 12:30:00,9.6,9.61,9.59,9.59,203600.0,6.759,6.766,6.7519,6.7519,203600.0
2005-05-09 12:40:00,9.59,9.62,9.59,9.62,290800.0,6.7519,6.7731,6.7519,6.7731,290800.0
2005-05-09 12:50:00,9.62,9.63,9.6,9.61,336800.0,6.7731,6.7801,6.759,6.766,336800.0
2005-05-09 13:00:00,9.61,9.62,9.58,9.59,167200.0,6.766,6.7731,6.7449,6.7519,167200.0
2005-05-09 13:10:00,9.59,9.6,9.58,9.59,186400.0,6.7519,6.759,6.7449,6.7519,186400.0
2005-05-09 13:20:00,9.59,9.62,9.59,9.62,108400.0,6.7519,6.7731,6.7519,6.7731,108400.0
2005-05-09 13:30:00,9.62,9.63,9.61,9.62,211200.0,6.7731,6.7801,6.766,6.7731,211200.0
2005-05-09 13:40:00,9.63,9.69,9.62,9.69,360800.0,6.7801,6.8224,6.7731,6.8224,360800.0
2005-05-09 13:50:00,9.69,9.7,9.69,9.7,254000.0,6.8224,6.8294,6.8224,6.8294,254000.0
2005-05-09 14:00:00,9.7,9.7,9.69,9.69,171600.0,6.8294,6.8294,6.8224,6.8224,171600.0
2005-05-09 14:10:00,9.69,9.7,9.68,9.69,176400.0,6.8224,6.8294,6.8153,6.8224,176400.0
2005-05-09 14:20:00,9.69,9.7,9.68,9.7,222800.0,6.8224,6.8294,6.8153,6.8294,222800.0
2005-05-09 14:30:00,9.7,9.71,9.7,9.7,286000.0,6.8294,6.8364,6.8294,6.8294,286000.0
2005-05-09 14:40:00,9.7,9.72,9.7,9.71,149200.0,6.8294,6.8435,6.8294,6.8364,149200.0
2005-05-09 14:50:00,9.71,9.72,9.66,9.69,279200.0,6.8364,6.8435,6.8012,6.8224,279200.0
2005-05-09 15:00:00,9.69,9.7,9.66,9.67,190000.0,6.8224,6.8294,6.8012,6.8083,190000.0
2005-05-09 15:10:00,9.67,9.68,9.66,9.67,100000.0,6.8083,6.8153,6.8012,6.8083,100000.0
2005-05-09 15:20:00,9.67,9.69,9.67,9.68,197200.0,6.8083,6.8224,6.8083,6.8153,197200.0
2005-05-09 15:30:00,9.68,9.68,9.67,9.68,168800.0,6.8153,6.8153,6.8083,6.8153,168800.0
2005-05-09 15:40:00,9.67,9.71,9.67,9.7,195200.0,6.8083,6.8364,6.8083,6.8294,195200.0
2005-05-09 15:50:00,9.71,9.72,9.7,9.72,456800.0,6.8364,6.8435,6.8294,6.8435,456800.0
2005-05-10 09:30:00,9.61,9.7,9.61,9.68,329600.0,6.766,6.8294,6.766,6.8153,329600.0
2005-05-10 09:40:00,9.67,9.68,9.62,9.63,479600.0,6.8083,6.8153,6.7731,6.7801,479600.0
2005-05-10 09:50:00,9.63,9.65,9.62,9.65,170400.0,6.7801,6.7942,6.7731,6.7942,170400.0
2005-05-10 10:00:00,9.64,9.68,9.63,9.66,190000.0,6.7871,6.8153,6.7801,6.8012,190000.0
2005-05-10 10:10:00,9.66,9.67,9.64,9.65,261200.0,6.8012,6.8083,6.7871,6.7942,261200.0
2005-05-10 10:20:00,9.65,9.71,9.63,9.71,281600.0,6.7942,6.8364,6.7801,6.8364,281600.0
2005-05-10 10:30:00,9.71,9.74,9.69,9.71,232800.0,6.8364,6.8576,6.8224,6.8364,232800.0
2005-05-10 10:40:00,9.71,9.72,9.7,9.71,157600.0,6.8364,6.8435,6.8294,6.8364,157600.0
2005-05-10 10:50:00,9.71,9.72,9.67,9.69,119600.0,6.8364,6.8435,6.8083,6.8224,119600.0
2005-05-10 11:00:00,9.69,9.7,9.68,9.7,99200.0,6.8224,6.8294,6.8153,6.8294,99200.0
2005-05-10 11:10:00,9.7,9.71,9.7,9.7,106000.0,6.8294,6.8364,6.8294,6.8294,106000.0
2005-05-10 11:20:00,9.7,9.71,9.69,9.69,158400.0,6.8294,6.8364,6.8224,6.8224,158400.0
2005-05-10 11:30:00,9.69,9.7,9.68,9.7,78800.0,6.8224,6.8294,6.8153,6.8294,78800.0
2005-05-10 11:40:00,9.7,9.7,9.65,9.66,115200.0,6.8294,6.8294,6.7942,6.8012,115200.0
2005-05-10 11:50:00,9.66,9.66,9.64,9.65,151200.0,6.8012,6.8012,6.7871,6.7942,151200.0
2005-05-10 12:00:00,9.66,9.69,9.65,9.69,129600.0,6.8012,6.8224,6.7942,6.8224,129600.0
2005-05-10 12:10:00,9.69,9.7,9.67,9.68,180000.0,6.8224,6.8294,6.8083,6.8153,180000.0
2005-05-10 12:20:00,9.68,9.68,9.65,9.66,81600.0,6.8153,6.8153,6.7942,6.8012,81600.0
2005-05-10 12:30:00,9.67,9.68,9.65,9.68,90400.0,6.8083,6.8153,6.7942,6.8153,90400.0
2005-05-10 12:40:00,9.68,9.69,9.66,9.68,47200.0,6.8153,6.8224,6.8012,6.8153,47200.0
2005-05-10 12:50:00,9.68,9.7,9.68,9.69,50400.0,6.8153,6.8294,6.8153,6.8224,50400.0
2005-05-10 13:00:00,9.7,9.71,9.68,9.68,87600.0,6.8294,6.8364,6.8153,6.8153,87600.0
2005-05-10 13:10:00,9.68,9.71,9.68,9.7,125200.0,6.8153,6.8364,6.8153,6.8294,125200.0
2005-05-10 13:20:00,9.7,9.74,9.69,9.74,173200.0,6.8294,6.8576,6.8224,6.8576,173200.0
2005-05-10 13:30:00,9.74,9.75,9.7,9.75,347200.0,6.8576,6.8646,6.8294,6.8646,347200.0
2005-05-10 13:40:00,9.75,9.75,9.74,9.74,369200.0,6.8646,6.8646,6.8576,6.8576,369200.0
2005-05-10 13:50:00,9.74,9.78,9.73,9.77,395600.0,6.8576,6.8857,6.8505,6.8787,395600.0
2005-05-10 14:00:00,9.77,9.78,9.74,9.74,200000.0,6.8787,6.8857,6.8576,6.8576,200000.0
2005-05-10 14:10:00,9.74,9.74,9.72,9.72,119600.0,6.8576,6.8576,6.8435,6.8435,119600.0
2005-05-10 14:20:00,9.72,9.72,9.71,9.71,85600.0,6.8435,6.8435,6.8364,6.8364,85600.0
2005-05-10 14:30:00,9.71,9.72,9.65,9.66,924800.0,6.8364,6.8435,6.7942,6.8012,924800.0
2005-05-10 14:40:00,9.66,9.68,9.61,9.64,391600.0,6.8012,6.8153,6.766,6.7871,391600.0
2005-05-10 14:50:00,9.65,9.69,9.64,9.68,144000.0,6.7942,6.8224,6.7871,6.8153,144000.0
2005-05-10 15:00:00,9.69,9.69,9.65,9.67,156800.0,6.8224,6.8224,6.7942,6.8083,156800.0
2005-05-10 15:10:00,9.67,9.67,9.63,9.66,136400.0,6.8083,6.8083,6.7801,6.8012,136400.0
2005-05-10 15:20:00,9.66,9.67,9.64,9.64,169600.0,6.8012,6.8083,6.7871,6.7871,169600.0
2005-05-10 15:30:00,9.64,9.65,9.62,9.65,243600.0,6.7871,6.7942,6.7731,6.7942,243600.0
2005-05-10 15:40:00,9.65,9.67,9.64,9.66,401600.0,6.7942,6.8083,6.7871,6.8012,401600.0
2005-05-10 15:50:00,9.66,9.67,9.65,9.66,254400.0,6.8012,6.8083,6.7942,6.8012,254400.0
2005-05-11 09:30:00,9.65,9.74,9.65,9.72,258000.0,6.7942,6.8576,6.7942,6.8435,258000.0
2005-05-11 09:40:00,9.72,9.75,9.7,9.73,188000.0,6.8435,6.8646,6.8294,6.8505,188000.0
2005-05-11 09:50:00,9.73,9.74,9.66,9.67,292400.0,6.8505,6.8576,6.8012,6.8083,292400.0
2005-05-11 10:00:00,9.66,9.72,9.61,9.63,298000.0,6.8012,6.8435,6.766,6.7801,298000.0
2005-05-11 10:10:00,9.63,9.67,9.62,9.64,201600.0,6.7801,6.8083,6.7731,6.7871,201600.0
2005-05-11 10:20:00,9.64,9.66,9.63,9.64,202800.0,6.7871,6.8012,6.7801,6.7871,202800.0
2005-05-11 10:30:00,9.65,9.7,9.62,9.66,340000.0,6.7942,6.8294,6.7731,6.8012,340000.0
2005-05-11 10:40:00,9.66,9.67,9.64,9.65,126800.0,6.8012,6.8083,6.7871,6.7942,126800.0
2005-05-11 10:50:00,9.65,9.67,9.61,9.63,232400.0,6.7942,6.8083,6.766,6.7801,232400.0
2005-05-11 11:00:00,9.63,9.64,9.61,9.63,253200.0,6.7801,6.7871,6.766,6.7801,253200.0
2005-05-11 11:10:00,9.63,9.63,9.59,9.62,207600.0,6.7801,6.7801,6.7519,6.7731,207600.0
2005-05-11 11:20:00,9.62,9.63,9.61,9.63,124000.0,6.7731,6.7801,6.766,6.7801,124000.0
2005-05-11 11:30:00,9.63,9.64,9.63,9.63,142000.0,6.7801,6.7871,6.7801,6.7801,142000.0
2005-05-11 11:40:00,9.63,9.66,9.63,9.65,82400.0,6.7801,6.8012,6.7801,6.7942,82400.0
2005-05-11 11:50:00,9.65,9.65,9.64,9.65,78800.0,6.7942,6.7942,6.7871,6.7942,78800.0
2005-05-11 12:00:00,9.65,9.68,9.61,9.64,411600.0,6.7942,6.8153,6.766,6.7871,411600.0
2005-05-11 12:10:00,9.64,9.68,9.6,9.65,377600.0,6.7871,6.8153,6.759,6.7942,377600.0
2005-05-11 12:20:00,9.65,9.66,9.64,9.65,170000.0,6.7942,6.8012,6.7871,6.7942,170000.0
2005-05-11 12:30:00,9.65,9.67,9.65,9.66,59600.0,6.7942,6.8083,6.7942,6.8012,59600.0
2005-05-11 12:40:00,9.66,9.68,9.66,9.67,322400.0,6.8012,6.8153,6.8012,6.8083,322400.0
2005-05-11 12:50:00,9.66,9.69,9.66,9.69,68000.0,6.8012,6.8224,6.8012,6.8224,68000.0
2005-05-11 13:00:00,9.69,9.72,9.68,9.71,126400.0,6.8224,6.8435,6.8153,6.8364,126400.0
2005-05-11 13:10:00,9.71,9.73,9.68,9.69,105200.0,6.8364,6.8505,6.8153,6.8224,105200.0
2005-05-11 13:20:00,9.69,9.7,9.68,9.69,40000.0,6.8224,6.8294,6.8153,6.8224,40000.0
2005-05-11 13:30:00,9.7,9.71,9.69,9.7,82400.0,6.8294,6.8364,6.8224,6.8294,82400.0
2005-05-11 13:40:00,9.71,9.71,9.67,9.7,84400.0,6.8364,6.8364,6.8083,6.8294,84400.0
2005-05-11 13:50:00,9.7,9.7,9.67,9.69,78800.0,6.8294,6.8294,6.8083,6.8224,78800.0
2005-05-11 14:00:00,9.69,9.74,9.69,9.74,124800.0,6.8224,6.8576,6.8224,6.8576,124800.0
2005-05-11 14:10:00,9.74,9.83,9.74,9.82,694800.0,6.8576,6.9209,6.8576,6.9139,694800.0
2005-05-11 14:20:00,9.82,9.82,9.79,9.79,286400.0,6.9139,6.9139,6.8928,6.8928,286400.0
2005-05-11 14:30:00,9.79,9.8,9.77,9.77,133200.0,6.8928,6.8998,6.8787,6.8787,133200.0
2005-05-11 14:40:00,9.77,9.8,9.77,9.79,166400.0,6.8787,6.8998,6.8787,6.8928,166400.0
2005-05-11 14:50:00,9.8,9.82,9.79,9.81,428800.0,6.8998,6.9139,6.8928,6.9068,428800.0
2005-05-11 15:00:00,9.81,9.81,9.78,9.78,217600.0,6.9068,6.9068,6.8857,6.8857,217600.0
2005-05-11 15:10:00,9.78,9.8,9.78,9.79,160400.0,6.8857,6.8998,6.8857,6.8928,160400.0
2005-05-11 15:20:00,9.79,9.83,9.78,9.8,110800.0,6.8928,6.9209,6.8857,6.8998,110800.0
2005-05-11 15:30:00,9.8,9.82,9.79,9.81,316000.0,6.8998,6.9139,6.8928,6.9068,316000.0
2005-05-11 15:40:00,9.81,9.83,9.8,9.82,314800.0,6.9068,6.9209,6.8998,6.9139,314800.0
2005-05-11 15:50:00,9.82,9.85,9.81,9.84,952000.0,6.9139,6.935,6.9068,6.928,952000.0
2005-05-12 09:30:00,9.84,9.88,9.6,9.86,636400.0,6.928,6.9561,6.759,6.942,636400.0
2005-05-12 09:40:00,9.87,9.89,9.83,9.84,739200.0,6.9491,6.9632,6.9209,6.928,739200.0
2005-05-12 09:50:00,9.83,9.84,9.78,9.79,291600.0,6.9209,6.928,6.8857,6.8928,291600.0
2005-05-12 10:00:00,9.79,9.79,9.76,9.79,328400.0,6.8928,6.8928,6.8716,6.8928,328400.0
2005-05-12 10:10:00,9.79,9.93,9.79,9.88,656000.0,6.8928,6.9913,6.8928,6.9561,656000.0
2005-05-12 10:20:00,9.88,9.88,9.8,9.81,278800.0,6.9561,6.9561,6.8998,6.9068,278800.0
2005-05-12 10:30:00,9.81,9.84,9.8,9.81,193200.0,6.9068,6.928,6.8998,6.9068,193200.0
2005-05-12 10:40:00,9.81,9.82,9.73,9.74,320000.0,6.9068,6.9139,6.8505,6.8576,320000.0
2005-05-12 10:50:00,9.74,9.8,9.74,9.79,174000.0,6.8576,6.8998,6.8576,6.8928,174000.0
2005-05-12 11:00:00,9.79,9.79,9.76,9.77,189200.0,6.8928,6.8928,6.8716,6.8787,189200.0
2005-05-12 11:10:00,9.77,9.77,9.72,9.73,454000.0,6.8787,6.8787,6.8435,6.8505,454000.0
2005-05-12 11:20:00,9.73,9.75,9.73,9.73,388800.0,6.8505,6.8646,6.8505,6.8505,388800.0
2005-05-12 11:30:00,9.74,9.74,9.72,9.72,358400.0,6.8576,6.8576,6.8435,6.8435,358400.0
2005-05-12 11:40:00,9.72,9.74,9.71,9.72,182400.0,6.8435,6.8576,6.8364,6.8435,182400.0
2005-05-12 11:50:00,9.73,9.76,9.7,9.75,234000.0,6.8505,6.8716,6.8294,6.8646,234000.0
2005-05-12 12:00:00,9.75,9.78,9.74,9.75,378000.0,6.8646,6.8857,6.8576,6.8646,378000.0
2005-05-12 12:10:00,9.75,9.75,9.72,9.73,96000.0,6.8646,6.8646,6.8435,6.8505,96000.0
2005-05-12 12:20:00,9.73,9.76,9.73,9.74,97200.0,6.8505,6.8716,6.8505,6.8576,97200.0
2005-05-12 12:30:00,9.74,9.75,9.7,9.72,144400.0,6.8576,6.8646,6.8294,6.8435,144400.0
2005-05-12 12:40:00,9.72,9.74,9.72,9.74,53200.0,6.8435,6.8576,6.8435,6.8576,53200.0
2005-05-12 12:50:00,9.74,9.75,9.73,9.75,78000.0,6.8576,6.8646,6.8505,6.8646,78000.0
2005-05-12 13:00:00,9.75,9.75,9.74,9.75,66000.0,6.8646,6.8646,6.8576,6.8646,66000.0
2005-05-12 13:10:00,9.75,9.75,9.75,9.75,51200.0,6.8646,6.8646,6.8646,6.8646,51200.0
2005-05-12 13:20:00,9.75,9.75,9.74,9.75,30800.0,6.8646,6.8646,6.8576,6.8646,30800.0
2005-05-12 13:30:00,9.75,9.75,9.72,9.74,80400.0,6.8646,6.8646,6.8435,6.8576,80400.0
2005-05-12 13:40:00,9.73,9.73,9.7,9.71,69200.0,6.8505,6.8505,6.8294,6.8364,69200.0
2005-05-12 13:50:00,9.72,9.72,9.7,9.72,97600.0,6.8435,6.8435,6.8294,6.8435,97600.0
2005-05-12 14:00:00,9.72,9.72,9.71,9.72,62000.0,6.8435,6.8435,6.8364,6.8435,62000.0
2005-05-12 14:10:00,9.72,9.72,9.69,9.71,138400.0,6.8435,6.8435,6.8224,6.8364,138400.0
2005-05-12 14:20:00,9.71,9.71,9.63,9.67,163600.0,6.8364,6.8364,6.7801,6.8083,163600.0
2005-05-12 14:30:00,9.67,9.67,9.62,9.63,162800.0,6.8083,6.8083,6.7731,6.7801,162800.0
2005-05-12 14:40:00,9.63,9.63,9.55,9.58,317200.0,6.7801,6.7801,6.7238,6.7449,317200.0
2005-05-12 14:50:00,9.59,9.63,9.58,9.62,300400.0,6.7519,6.7801,6.7449,6.7731,300400.0
2005-05-12 15:00:00,9.62,9.64,9.62,9.64,73600.0,6.7731,6.7871,6.7731,6.7871,73600.0
2005-05-12 15:10:00,9.64,9.64,9.62,9.63,649600.0,6.7871,6.7871,6.7731,6.7801,649600.0
2005-05-12 15:20:00,9.63,9.64,9.62,9.63,284000.0,6.7801,6.7871,6.7731,6.7801,284000.0
2005-05-12 15:30:00,9.63,9.64,9.12,9.62,667600.0,6.7801,6.7871,6.421,6.7731,667600.0
2005-05-12 15:40:00,9.62,9.66,9.62,9.66,564000.0,6.7731,6.8012,6.7731,6.8012,564000.0
2005-05-12 15:50:00,9.66,9.7,9.17,9.7,811600.0,6.8012,6.8294,6.4562,6.8294,811600.0
2005-05-13 09:30:00,9.68,9.74,9.63,9.72,1016400.0,6.8153,6.8576,6.7801,6.8435,1016400.0
2005-05-13 09:40:00,9.72,9.73,9.69,9.7,252000.0,6.8435,6.8505,6.8224,6.8294,252000.0
2005-05-13 09:50:00,9.71,9.71,9.66,9.7,198400.0,6.8364,6.8364,6.8012,6.8294,198400.0
2005-05-13 10:00:00,9.7,9.7,9.65,9.69,361600.0,6.8294,6.8294,6.7942,6.8224,361600.0
2005-05-13 10:10:00,9.69,9.71,9.68,9.71,265200.0,6.8224,6.8364,6.8153,6.8364,265200.0
2005-05-13 10:20:00,9.69,9.72,9.67,9.69,180800.0,6.8224,6.8435,6.8083,6.8224,180800.0
2005-05-13 10:30:00,9.69,9.69,9.63,9.67,144000.0,6.8224,6.8224,6.7801,6.8083,144000.0
2005-05-13 10:40:00,9.67,9.75,9.67,9.74,265200.0,6.8083,6.8646,6.8083,6.8576,265200.0
2005-05-13 10:50:00,9.74,9.76,9.73,9.75,326000.0,6.8576,6.8716,6.8505,6.8646,326000.0
2005-05-13 11:00:00,9.75,9.76,9.74,9.74,245200.0,6.8646,6.8716,6.8576,6.8576,245200.0
2005-05-13 11:10:00,9.74,9.75,9.74,9.74,183600.0,6.8576,6.8646,6.8576,6.8576,183600.0
2005-05-13 11:20:00,9.74,9.77,9.73,9.76,257600.0,6.8576,6.8787,6.8505,6.8716,257600.0
2005-05-13 11:30:00,9.77,9.77,9.74,9.74,215200.0,6.8787,6.8787,6.8576,6.8576,215200.0
2005-05-13 11:40:00,9.75,9.75,9.74,9.74,131200.0,6.8646,6.8646,6.8576,6.8576,131200.0
2005-05-13 11:50:00,9.74,9.77,9.74,9.75,194400.0,6.8576,6.8787,6.8576,6.8646,194400.0
2005-05-13 12:00:00,9.75,9.76,9.75,9.75,70000.0,6.8646,6.8716,6.8646,6.8646,70000.0
2005-05-13 12:10:00,9.75,9.76,9.75,9.75,120000.0,6.8646,6.8716,6.8646,6.8646,120000.0
2005-05-13 12:20:00,9.75,9.78,9.75,9.76,412400.0,6.8646,6.8857,6.8646,6.8716,412400.0
2005-05-13 12:30:00,9.75,9.76,9.75,9.76,138400.0,6.8646,6.8716,6.8646,6.8716,138400.0
2005-05-13 12:40:00,9.76,9.76,9.74,9.76,122400.0,6.8716,6.8716,6.8576,6.8716,122400.0
2005-05-13 12:50:00,9.76,9.76,9.74,9.75,170000.0,6.8716,6.8716,6.8576,6.8646,170000.0
2005-05-13 13:00:00,9.75,9.75,9.74,9.75,86000.0,6.8646,6.8646,6.8576,6.8646,86000.0
2005-05-13 13:10:00,9.75,9.76,9.74,9.75,140400.0,6.8646,6.8716,6.8576,6.8646,140400.0
2005-05-13 13:20:00,9.75,9.75,9.73,9.74,119200.0,6.8646,6.8646,6.8505,6.8576,119200.0
2005-05-13 13:30:00,9.74,9.74,9.73,9.73,118400.0,6.8576,6.8576,6.8505,6.8505,118400.0
2005-05-13 13:40:00,9.73,9.74,9.7,9.74,358800.0,6.8505,6.8576,6.8294,6.8576,358800.0
2005-05-13 13:50:00,9.74,9.74,9.71,9.73,637600.0,6.8576,6.8576,6.8364,6.8505,637600.0
2005-05-13 14:00:00,9.73,9.73,9.69,9.71,263600.0,6.8505,6.8505,6.8224,6.8364,263600.0
2005-05-13 14:10:00,9.71,9.71,9.69,9.71,506400.0,6.8364,6.8364,6.8224,6.8364,506400.0
2005-05-13 14:20:00,9.71,9.73,9.71,9.72,514000.0,6.8364,6.8505,6.8364,6.8435,514000.0
2005-05-13 14:30:00,9.72,9.72,9.66,9.68,419600.0,6.8435,6.8435,6.8012,6.8153,419600.0
2005-05-13 14:40:00,9.68,9.69,9.64,9.64,367200.0,6.8153,6.8224,6.7871,6.7871,367200.0
2005-05-13 14:50:00,9.64,9.72,9.64,9.7,267200.0,6.7871,6.8435,6.7871,6.8294,267200.0
2005-05-13 15:00:00,9.7,9.72,9.68,9.72,234000.0,6.8294,6.8435,6.8153,6.8435,234000.0
2005-05-13 15:10:00,9.72,9.72,9.71,9.71,389600.0,6.8435,6.8435,6.8364,6.8364,389600.0
2005-05-13 15:20:00,9.71,9.72,9.69,9.69,404800.0,6.8364,6.8435,6.8224,6.8224,404800.0
2005-05-13 15:30:00,9.69,9.7,9.67,9.7,278800.0,6.8224,6.8294,6.8083,6.8294,278800.0
2005-05-13 15:40:00,9.7,9.7,9.67,9.69,309600.0,6.8294,6.8294,6.8083,6.8224,309600.0
2005-05-13 15:50:00,9.69,9.71,9.66,9.7,660400.0,6.8224,6.8364,6.8012,6.8294,660400.0
2005-05-16 09:30:00,9.69,9.72,9.64,9.66,391200.0,6.8224,6.8435,6.7871,6.8012,391200.0
2005-05-16 09:40:00,9.65,9.71,9.65,9.67,433600.0,6.7942,6.8364,6.7942,6.8083,433600.0
2005-05-16 09:50:00,9.67,9.69,9.61,9.61,202400.0,6.8083,6.8224,6.766,6.766,202400.0
2005-05-16 10:00:00,9.6,9.65,9.59,9.63,187600.0,6.759,6.7942,6.7519,6.7801,187600.0
2005-05-16 10:10:00,9.63,9.69,9.63,9.68,248400.0,6.7801,6.8224,6.7801,6.8153,248400.0
2005-05-16 10:20:00,9.68,9.71,9.67,9.71,225600.0,6.8153,6.8364,6.8083,6.8364,225600.0
2005-05-16 10:30:00,9.7,9.71,9.69,9.69,273200.0,6.8294,6.8364,6.8224,6.8224,273200.0
2005-05-16 10:40:00,9.7,9.72,9.68,9.71,605200.0,6.8294,6.8435,6.8153,6.8364,605200.0
2005-05-16 10:50:00,9.71,9.72,9.7,9.72,183200.0,6.8364,6.8435,6.8294,6.8435,183200.0
2005-05-16 11:00:00,9.72,9.72,9.69,9.7,136000.0,6.8435,6.8435,6.8224,6.8294,136000.0
2005-05-16 11:10:00,9.7,9.71,9.7,9.71,161200.0,6.8294,6.8364,6.8294,6.8364,161200.0
2005-05-16 11:20:00,9.71,9.72,9.7,9.7,77600.0,6.8364,6.8435,6.8294,6.8294,77600.0
2005-05-16 11:30:00,9.7,9.71,9.69,9.7,80800.0,6.8294,6.8364,6.8224,6.8294,80800.0
2005-05-16 11:40:00,9.7,9.71,9.69,9.69,60400.0,6.8294,6.8364,6.8224,6.8224,60400.0
2005-05-16 11:50:00,9.7,9.71,9.69,9.69,143600.0,6.8294,6.8364,6.8224,6.8224,143600.0
2005-05-16 12:00:00,9.69,9.71,9.69,9.7,164000.0,6.8224,6.8364,6.8224,6.8294,164000.0
2005-05-16 12:10:00,9.7,9.7,9.69,9.69,61600.0,6.8294,6.8294,6.8224,6.8224,61600.0
2005-05-16 12:20:00,9.7,9.7,9.68,9.69,110400.0,6.8294,6.8294,6.8153,6.8224,110400.0
2005-05-16 12:30:00,9.69,9.69,9.66,9.69,61600.0,6.8224,6.8224,6.8012,6.8224,61600.0
2005-05-16 12:40:00,9.69,9.7,9.68,9.7,46400.0,6.8224,6.8294,6.8153,6.8294,46400.0
2005-05-16 12:50:00,9.7,9.71,9.69,9.7,78400.0,6.8294,6.8364,6.8224,6.8294,78400.0
2005-05-16 13:00:00,9.7,9.7,9.68,9.69,99200.0,6.8294,6.8294,6.8153,6.8224,99200.0
2005-05-16 13:10:00,9.69,9.69,9.68,9.69,111600.0,6.8224,6.8224,6.8153,6.8224,111600.0
2005-05-16 13:20:00,9.69,9.71,9.69,9.7,219600.0,6.8224,6.8364,6.8224,6.8294,219600.0
2005-05-16 13:30:00,9.7,9.7,9.69,9.7,82400.0,6.8294,6.8294,6.8224,6.8294,82400.0
2005-05-16 13:40:00,9.7,9.7,9.69,9.69,193200.0,6.8294,6.8294,6.8224,6.8224,193200.0
2005-05-16 13:50:00,9.69,9.7,9.69,9.69,200000.0,6.8224,6.8294,6.8224,6.8224,200000.0
2005-05-16 14:00:00,9.7,9.71,9.69,9.69,164400.0,6.8294,6.8364,6.8224,6.8224,164400.0
2005-05-16 14:10:00,9.69,9.71,9.69,9.69,157600.0,6.8224,6.8364,6.8224,6.8224,157600.0
2005-05-16 14:20:00,9.69,9.7,9.69,9.7,161200.0,6.8224,6.8294,6.8224,6.8294,161200.0
2005-05-16 14:30:00,9.7,9.71,9.69,9.69,154000.0,6.8294,6.8364,6.8224,6.8224,154000.0
2005-05-16 14:40:00,9.69,9.7,9.66,9.69,295600.0,6.8224,6.8294,6.8012,6.8224,295600.0
2005-05-16 14:50:00,9.69,9.71,9.68,9.7,153600.0,6.8224,6.8364,6.8153,6.8294,153600.0
2005-05-16 15:00:00,9.7,9.71,9.69,9.71,155200.0,6.8294,6.8364,6.8224,6.8364,155200.0
2005-05-16 15:10:00,9.71,9.71,9.69,9.7,136400.0,6.8364,6.8364,6.8224,6.8294,136400.0
2005-05-16 15:20:00,9.7,9.71,9.7,9.7,204000.0,6.8294,6.8364,6.8294,6.8294,204000.0
2005-05-16 15:30:00,9.7,9.72,9.7,9.71,182000.0,6.8294,6.8435,6.8294,6.8364,182000.0
2005-05-16 15:40:00,9.71,9.72,9.71,9.71,213200.0,6.8364,6.8435,6.8364,6.8364,213200.0
2005-05-16 15:50:00,9.71,9.72,9.69,9.7,600000.0,6.8364,6.8435,6.8224,6.8294,600000.0
2005-05-17 09:30:00,9.64,9.69,9.59,9.59,389200.0,6.7871,6.8224,6.7519,6.7519,389200.0
2005-05-17 09:40:00,9.6,9.6,9.56,9.6,231200.0,6.759,6.759,6.7308,6.759,231200.0
2005-05-17 09:50:00,9.6,9.62,9.6,9.61,580800.0,6.759,6.7731,6.759,6.766,580800.0
2005-05-17 10:00:00,9.61,9.63,9.6,9.61,150400.0,6.766,6.7801,6.759,6.766,150400.0
2005-05-17 10:10:00,9.62,9.63,9.59,9.62,452400.0,6.7731,6.7801,6.7519,6.7731,452400.0
2005-05-17 10:20:00,9.63,9.65,9.61,9.62,290400.0,6.7801,6.7942,6.766,6.7731,290400.0
2005-05-17 10:30:00,9.62,9.63,9.61,9.63,224800.0,6.7731,6.7801,6.766,6.7801,224800.0
2005-05-17 10:40:00,9.63,9.64,9.62,9.62,75200.0,6.7801,6.7871,6.7731,6.7731,75200.0
2005-05-17 10:50:00,9.63,9.64,9.62,9.63,77600.0,6.7801,6.7871,6.7731,6.7801,77600.0
2005-05-17 11:00:00,9.62,9.63,9.61,9.61,256000.0,6.7731,6.7801,6.766,6.766,256000.0
2005-05-17 11:10:00,9.61,9.63,9.61,9.61,157600.0,6.766,6.7801,6.766,6.766,157600.0
2005-05-17 11:20:00,9.61,9.64,9.61,9.62,156400.0,6.766,6.7871,6.766,6.7731,156400.0
2005-05-17 11:30:00,9.62,9.66,9.62,9.66,284800.0,6.7731,6.8012,6.7731,6.8012,284800.0
2005-05-17 11:40:00,9.66,9.73,9.65,9.7,357200.0,6.8012,6.8505,6.7942,6.8294,357200.0
2005-05-17 11:50:00,9.7,9.7,9.65,9.66,124000.0,6.8294,6.8294,6.7942,6.8012,124000.0
2005-05-17 12:00:00,9.66,9.66,9.65,9.66,171600.0,6.8012,6.8012,6.7942,6.8012,171600.0
2005-05-17 12:10:00,9.67,9.69,9.67,9.69,33600.0,6.8083,6.8224,6.8083,6.8224,33600.0
2005-05-17 12:20:00,9.68,9.69,9.67,9.68,75200.0,6.8153,6.8224,6.8083,6.8153,75200.0
2005-05-17 12:30:00,9.68,9.68,9.64,9.65,68800.0,6.8153,6.8153,6.7871,6.7942,68800.0
2005-05-17 12:40:00,9.65,9.65,9.63,9.65,387200.0,6.7942,6.7942,6.7801,6.7942,387200.0
2005-05-17 12:50:00,9.65,9.65,9.63,9.65,324400.0,6.7942,6.7942,6.7801,6.7942,324400.0
2005-05-17 13:00:00,9.65,9.66,9.63,9.65,339600.0,6.7942,6.8012,6.7801,6.7942,339600.0
2005-05-17 13:10:00,9.66,9.68,9.65,9.68,404400.0,6.8012,6.8153,6.7942,6.8153,404400.0
2005-05-17 13:20:00,9.67,9.68,9.66,9.68,505600.0,6.8083,6.8153,6.8012,6.8153,505600.0
2005-05-17 13:30:00,9.68,9.69,9.66,9.68,208400.0,6.8153,6.8224,6.8012,6.8153,208400.0
2005-05-17 13:40:00,9.67,9.68,9.65,9.65,110000.0,6.8083,6.8153,6.7942,6.7942,110000.0
2005-05-17 13:50:00,9.65,9.65,9.63,9.64,71200.0,6.7942,6.7942,6.7801,6.7871,71200.0
2005-05-17 14:00:00,9.64,9.66,9.63,9.65,138400.0,6.7871,6.8012,6.7801,6.7942,138400.0
2005-05-17 14:10:00,9.65,9.68,9.65,9.67,134000.0,6.7942,6.8153,6.7942,6.8083,134000.0
2005-05-17 14:20:00,9.66,9.66,9.65,9.65,37200.0,6.8012,6.8012,6.7942,6.7942,37200.0
2005-05-17 14:30:00,9.65,9.71,9.65,9.68,346400.0,6.7942,6.8364,6.7942,6.8153,346400.0
2005-05-17 14:40:00,9.68,9.73,9.67,9.72,409600.0,6.8153,6.8505,6.8083,6.8435,409600.0
2005-05-17 14:50:00,9.73,9.73,9.7,9.7,269600.0,6.8505,6.8505,6.8294,6.8294,269600.0
2005-05-17 15:00:00,9.7,9.7,9.69,9.7,291600.0,6.8294,6.8294,6.8224,6.8294,291600.0
2005-05-17 15:10:00,9.7,9.71,9.69,9.71,84400.0,6.8294,6.8364,6.8224,6.8364,84400.0
2005-05-17 15:20:00,9.71,9.71,9.69,9.7,113200.0,6.8364,6.8364,6.8224,6.8294,113200.0
2005-05-17 15:30:00,9.7,9.71,9.69,9.71,386400.0,6.8294,6.8364,6.8224,6.8364,386400.0
2005-05-17 15:40:00,9.71,9.72,9.7,9.7,313600.0,6.8364,6.8435,6.8294,6.8294,313600.0
2005-05-17 15:50:00,9.7,9.72,9.69,9.72,1092800.0,6.8294,6.8435,6.8224,6.8435,1092800.0
2005-05-18 09:30:00,9.77,9.81,9.74,9.76,418400.0,6.8787,6.9068,6.8576,6.8716,418400.0
2005-05-18 09:40:00,9.76,9.76,9.72,9.74,372400.0,6.8716,6.8716,6.8435,6.8576,372400.0
2005-05-18 09:50:00,9.73,9.76,9.72,9.74,477200.0,6.8505,6.8716,6.8435,6.8576,477200.0
2005-05-18 10:00:00,9.74,9.79,9.72,9.78,240400.0,6.8576,6.8928,6.8435,6.8857,240400.0
2005-05-18 10:10:00,9.77,9.78,9.72,9.75,384400.0,6.8787,6.8857,6.8435,6.8646,384400.0
2005-05-18 10:20:00,9.76,9.79,9.74,9.76,444000.0,6.8716,6.8928,6.8576,6.8716,444000.0
2005-05-18 10:30:00,9.78,9.81,9.76,9.77,273200.0,6.8857,6.9068,6.8716,6.8787,273200.0
2005-05-18 10:40:00,9.77,9.79,9.75,9.75,297600.0,6.8787,6.8928,6.8646,6.8646,297600.0
2005-05-18 10:50:00,9.75,9.78,9.75,9.77,491200.0,6.8646,6.8857,6.8646,6.8787,491200.0
2005-05-18 11:00:00,9.78,9.78,9.76,9.77,115200.0,6.8857,6.8857,6.8716,6.8787,115200.0
2005-05-18 11:10:00,9.76,9.78,9.75,9.78,157600.0,6.8716,6.8857,6.8646,6.8857,157600.0
2005-05-18 11:20:00,9.78,9.78,9.75,9.76,224000.0,6.8857,6.8857,6.8646,6.8716,224000.0
2005-05-18 11:30:00,9.76,9.78,9.76,9.76,251200.0,6.8716,6.8857,6.8716,6.8716,251200.0
2005-05-18 11:40:00,9.76,9.78,9.76,9.78,101200.0,6.8716,6.8857,6.8716,6.8857,101200.0
2005-05-18 11:50:00,9.78,9.79,9.77,9.78,443600.0,6.8857,6.8928,6.8787,6.8857,443600.0
2005-05-18 12:00:00,9.78,9.84,9.78,9.83,271600.0,6.8857,6.928,6.8857,6.9209,271600.0
2005-05-18 12:10:00,9.84,9.84,9.82,9.83,198400.0,6.928,6.928,6.9139,6.9209,198400.0
2005-05-18 12:20:00,9.84,9.84,9.81,9.83,108800.0,6.928,6.928,6.9068,6.9209,108800.0
2005-05-18 12:30:00,9.83,9.84,9.81,9.84,423200.0,6.9209,6.928,6.9068,6.928,423200.0
2005-05-18 12:40:00,9.84,9.87,9.84,9.86,293200.0,6.928,6.9491,6.928,6.942,293200.0
2005-05-18 12:50:00,9.86,9.88,9.85,9.88,166400.0,6.942,6.9561,6.935,6.9561,166400.0
2005-05-18 13:00:00,9.88,9.88,9.86,9.86,596000.0,6.9561,6.9561,6.942,6.942,596000.0
2005-05-18 13:10:00,9.86,9.87,9.82,9.83,208000.0,6.942,6.9491,6.9139,6.9209,208000.0
2005-05-18 13:20:00,9.83,9.86,9.83,9.86,91200.0,6.9209,6.942,6.9209,6.942,91200.0
2005-05-18 13:30:00,9.86,9.88,9.85,9.87,124400.0,6.942,6.9561,6.935,6.9491,124400.0
2005-05-18 13:40:00,9.87,9.89,9.87,9.89,174400.0,6.9491,6.9632,6.9491,6.9632,174400.0
2005-05-18 13:50:00,9.89,9.89,9.84,9.85,157200.0,6.9632,6.9632,6.928,6.935,157200.0
2005-05-18 14:00:00,9.85,9.88,9.84,9.86,87600.0,6.935,6.9561,6.928,6.942,87600.0
2005-05-18 14:10:00,9.87,9.9,9.87,9.88,99600.0,6.9491,6.9702,6.9491,6.9561,99600.0
2005-05-18 14:20:00,9.89,9.91,9.87,9.9,164800.0,6.9632,6.9772,6.9491,6.9702,164800.0
2005-05-18 14:30:00,9.9,9.9,9.88,9.89,124400.0,6.9702,6.9702,6.9561,6.9632,124400.0
2005-05-18 14:40:00,9.89,9.93,9.88,9.91,194400.0,6.9632,6.9913,6.9561,6.9772,194400.0
2005-05-18 14:50:00,9.92,9.95,9.91,9.94,598400.0,6.9843,7.0054,6.9772,6.9984,598400.0
2005-05-18 15:00:00,9.94,9.95,9.93,9.94,225200.0,6.9984,7.0054,6.9913,6.9984,225200.0
2005-05-18 15:10:00,9.94,9.95,9.93,9.93,317600.0,6.9984,7.0054,6.9913,6.9913,317600.0
2005-05-18 15:20:00,9.93,9.96,9.93,9.93,356800.0,6.9913,7.0124,6.9913,6.9913,356800.0
2005-05-18 15:30:00,9.93,9.93,9.9,9.9,503200.0,6.9913,6.9913,6.9702,6.9702,503200.0
2005-05-18 15:40:00,9.9,9.94,9.9,9.93,580000.0,6.9702,6.9984,6.9702,6.9913,580000.0
2005-05-18 15:50:00,9.94,9.94,9.9,9.92,562400.0,6.9984,6.9984,6.9702,6.9843,562400.0
2005-05-19 09:30:00,9.95,9.97,9.9,9.95,433200.0,7.0054,7.0195,6.9702,7.0054,433200.0
2005-05-19 09:40:00,9.95,9.97,9.92,9.95,305600.0,7.0054,7.0195,6.9843,7.0054,305600.0
2005-05-19 09:50:00,9.95,9.95,9.92,9.93,202800.0,7.0054,7.0054,6.9843,6.9913,202800.0
2005-05-19 10:00:00,9.93,9.93,9.88,9.92,255600.0,6.9913,6.9913,6.9561,6.9843,255600.0
2005-05-19 10:10:00,9.92,9.94,9.89,9.9,214000.0,6.9843,6.9984,6.9632,6.9702,214000.0
2005-05-19 10:20:00,9.9,9.91,9.88,9.91,199200.0,6.9702,6.9772,6.9561,6.9772,199200.0
2005-05-19 10:30:00,9.91,9.94,9.91,9.93,150000.0,6.9772,6.9984,6.9772,6.9913,150000.0
2005-05-19 10:40:00,9.93,9.97,9.93,9.97,194000.0,6.9913,7.0195,6.9913,7.0195,194000.0
2005-05-19 10:50:00,9.96,9.99,9.96,9.99,204000.0,7.0124,7.0336,7.0124,7.0336,204000.0
2005-05-19 11:00:00,9.99,9.99,9.95,9.96,206800.0,7.0336,7.0336,7.0054,7.0124,206800.0
2005-05-19 11:10:00,9.96,9.99,9.95,9.98,171600.0,7.0124,7.0336,7.0054,7.0265,171600.0
2005-05-19 11:20:00,9.97,10.0,9.97,9.99,184400.0,7.0195,7.0406,7.0195,7.0336,184400.0
2005-05-19 11:30:00,9.99,10.05,9.99,10.05,1460000.0,7.0336,7.0758,7.0336,7.0758,1460000.0
2005-05-19 11:40:00,10.05,10.06,10.04,10.04,392400.0,7.0758,7.0829,7.0688,7.0688,392400.0
2005-05-19 11:50:00,10.04,10.04,9.98,9.99,354800.0,7.0688,7.0688,7.0265,7.0336,354800.0
2005-05-19 12:00:00,10.0,10.03,9.98,10.01,319600.0,7.0406,7.0617,7.0265,7.0477,319600.0
2005-05-19 12:10:00,10.02,10.05,10.0,10.03,202800.0,7.0547,7.0758,7.0406,7.0617,202800.0
2005-05-19 12:20:00,10.03,10.07,10.03,10.07,463200.0,7.0617,7.0899,7.0617,7.0899,463200.0
2005-05-19 12:30:00,10.06,10.07,10.05,10.06,306800.0,7.0829,7.0899,7.0758,7.0829,306800.0
2005-05-19 12:40:00,10.06,10.07,10.06,10.07,189600.0,7.0829,7.0899,7.0829,7.0899,189600.0
2005-05-19 12:50:00,10.07,10.08,10.07,10.07,141600.0,7.0899,7.0969,7.0899,7.0899,141600.0
2005-05-19 13:00:00,10.07,10.09,10.06,10.07,208000.0,7.0899,7.104,7.0829,7.0899,208000.0
2005-05-19 13:10:00,10.07,10.07,10.04,10.05,162000.0,7.0899,7.0899,7.0688,7.0758,162000.0
2005-05-19 13:20:00,10.05,10.06,10.05,10.06,200800.0,7.0758,7.0829,7.0758,7.0829,200800.0
2005-05-19 13:30:00,10.06,10.06,10.01,10.01,198400.0,7.0829,7.0829,7.0477,7.0477,198400.0
2005-05-19 13:40:00,10.02,10.02,10.01,10.02,144400.0,7.0547,7.0547,7.0477,7.0547,144400.0
2005-05-19 13:50:00,10.02,10.03,10.01,10.01,148000.0,7.0547,7.0617,7.0477,7.0477,148000.0
2005-05-19 14:00:00,10.01,10.02,9.99,10.02,213600.0,7.0477,7.0547,7.0336,7.0547,213600.0
2005-05-19 14:10:00,10.02,10.05,10.01,10.04,308400.0,7.0547,7.0758,7.0477,7.0688,308400.0
2005-05-19 14:20:00,10.04,10.06,10.03,10.05,229200.0,7.0688,7.0829,7.0617,7.0758,229200.0
2005-05-19 14:30:00,10.05,10.06,10.02,10.03,162800.0,7.0758,7.0829,7.0547,7.0617,162800.0
2005-05-19 14:40:00,10.03,10.04,10.01,10.03,232800.0,7.0617,7.0688,7.0477,7.0617,232800.0
2005-05-19 14:50:00,10.04,10.06,10.03,10.06,236000.0,7.0688,7.0829,7.0617,7.0829,236000.0
2005-05-19 15:00:00,10.06,10.07,10.06,10.07,239200.0,7.0829,7.0899,7.0829,7.0899,239200.0
2005-05-19 15:10:00,10.06,10.07,10.04,10.05,356400.0,7.0829,7.0899,7.0688,7.0758,356400.0
2005-05-19 15:20:00,10.06,10.06,10.03,10.04,356800.0,7.0829,7.0829,7.0617,7.0688,356800.0
2005-05-19 15:30:00,10.04,10.08,10.04,10.06,482800.0,7.0688,7.0969,7.0688,7.0829,482800.0
2005-05-19 15:40:00,10.06,10.08,10.06,10.07,388400.0,7.0829,7.0969,7.0829,7.0899,388400.0
2005-05-19 15:50:00,10.08,10.1,10.06,10.1,798800.0,7.0969,7.111,7.0829,7.111,798800.0
2005-05-20 09:30:00,10.19,10.19,10.01,10.02,1474000.0,7.1744,7.1744,7.0477,7.0547,1474000.0
2005-05-20 09:40:00,10.02,10.05,10.01,10.03,291600.0,7.0547,7.0758,7.0477,7.0617,291600.0
2005-05-20 09:50:00,10.03,10.03,9.96,9.96,307600.0,7.0617,7.0617,7.0124,7.0124,307600.0
2005-05-20 10:00:00,9.97,10.02,9.97,9.99,316400.0,7.0195,7.0547,7.0195,7.0336,316400.0
2005-05-20 10:10:00,9.99,10.01,9.98,10.0,442000.0,7.0336,7.0477,7.0265,7.0406,442000.0
2005-05-20 10:20:00,10.0,10.01,9.99,9.99,114400.0,7.0406,7.0477,7.0336,7.0336,114400.0
2005-05-20 10:30:00,9.99,10.04,9.99,10.01,234800.0,7.0336,7.0688,7.0336,7.0477,234800.0
2005-05-20 10:40:00,10.01,10.02,9.99,10.0,305200.0,7.0477,7.0547,7.0336,7.0406,305200.0
2005-05-20 10:50:00,10.0,10.01,9.98,10.0,187200.0,7.0406,7.0477,7.0265,7.0406,187200.0
2005-05-20 11:00:00,10.0,10.01,9.99,10.01,289600.0,7.0406,7.0477,7.0336,7.0477,289600.0
2005-05-20 11:10:00,10.01,10.24,9.99,9.99,151200.0,7.0477,7.2096,7.0336,7.0336,151200.0
2005-05-20 11:20:00,9.99,10.0,9.98,9.99,178000.0,7.0336,7.0406,7.0265,7.0336,178000.0
2005-05-20 11:30:00,9.99,10.01,9.99,10.01,155200.0,7.0336,7.0477,7.0336,7.0477,155200.0
2005-05-20 11:40:00,10.0,10.0,9.97,9.97,236800.0,7.0406,7.0406,7.0195,7.0195,236800.0
2005-05-20 11:50:00,9.97,10.0,9.96,9.99,144400.0,7.0195,7.0406,7.0124,7.0336,144400.0
2005-05-20 12:00:00,9.99,9.99,9.97,9.97,206000.0,7.0336,7.0336,7.0195,7.0195,206000.0
2005-05-20 12:10:00,9.97,9.97,9.94,9.94,257600.0,7.0195,7.0195,6.9984,6.9984,257600.0
2005-05-20 12:20:00,9.95,9.99,9.94,9.99,156000.0,7.0054,7.0336,6.9984,7.0336,156000.0
2005-05-20 12:30:00,9.99,9.99,9.97,9.98,121200.0,7.0336,7.0336,7.0195,7.0265,121200.0
2005-05-20 12:40:00,9.98,10.0,9.98,9.99,46000.0,7.0265,7.0406,7.0265,7.0336,46000.0
2005-05-20 12:50:00,9.99,10.0,9.99,9.99,113200.0,7.0336,7.0406,7.0336,7.0336,113200.0
2005-05-20 13:00:00,9.99,10.0,9.98,9.98,67600.0,7.0336,7.0406,7.0265,7.0265,67600.0
2005-05-20 13:10:00,9.98,9.99,9.97,9.97,208400.0,7.0265,7.0336,7.0195,7.0195,208400.0
2005-05-20 13:20:00,9.98,9.98,9.94,9.95,392800.0,7.0265,7.0265,6.9984,7.0054,392800.0
2005-05-20 13:30:00,9.95,9.97,9.95,9.97,153200.0,7.0054,7.0195,7.0054,7.0195,153200.0
2005-05-20 13:40:00,9.97,9.99,9.97,9.99,117200.0,7.0195,7.0336,7.0195,7.0336,117200.0
2005-05-20 13:50:00,9.99,9.99,9.97,9.97,126000.0,7.0336,7.0336,7.0195,7.0195,126000.0
2005-05-20 14:00:00,9.96,9.97,9.96,9.96,56000.0,7.0124,7.0195,7.0124,7.0124,56000.0
2005-05-20 14:10:00,9.96,9.99,9.96,9.99,140800.0,7.0124,7.0336,7.0124,7.0336,140800.0
2005-05-20 14:20:00,9.99,10.0,9.97,9.98,370000.0,7.0336,7.0406,7.0195,7.0265,370000.0
2005-05-20 14:30:00,9.98,9.98,9.96,9.96,205600.0,7.0265,7.0265,7.0124,7.0124,205600.0
2005-05-20 14:40:00,9.96,9.99,9.96,9.99,90000.0,7.0124,7.0336,7.0124,7.0336,90000.0
2005-05-20 14:50:00,9.99,10.0,9.99,9.99,93600.0,7.0336,7.0406,7.0336,7.0336,93600.0
2005-05-20 15:00:00,9.99,10.0,9.99,10.0,152800.0,7.0336,7.0406,7.0336,7.0406,152800.0
2005-05-20 15:10:00,10.0,10.01,9.99,10.0,152400.0,7.0406,7.0477,7.0336,7.0406,152400.0
2005-05-20 15:20:00,10.01,10.03,10.0,10.03,266400.0,7.0477,7.0617,7.0406,7.0617,266400.0
2005-05-20 15:30:00,10.03,10.03,10.02,10.02,223600.0,7.0617,7.0617,7.0547,7.0547,223600.0
2005-05-20 15:40:00,10.02,10.05,10.01,10.02,306400.0,7.0547,7.0758,7.0477,7.0547,306400.0
2005-05-20 15:50:00,10.02,10.04,10.01,10.04,474800.0,7.0547,7.0688,7.0477,7.0688,474800.0
2005-05-23 09:30:00,10.04,10.08,9.99,10.05,533200.0,7.0688,7.0969,7.0336,7.0758,533200.0
2005-05-23 09:40:00,10.05,10.1,10.04,10.09,369600.0,7.0758,7.111,7.0688,7.104,369600.0
2005-05-23 09:50:00,10.09,10.1,10.03,10.09,267600.0,7.104,7.111,7.0617,7.104,267600.0
2005-05-23 10:00:00,10.09,10.1,10.06,10.08,186000.0,7.104,7.111,7.0829,7.0969,186000.0
2005-05-23 10:10:00,10.08,10.09,10.06,10.08,442800.0,7.0969,7.104,7.0829,7.0969,442800.0
2005-05-23 10:20:00,10.08,10.08,10.05,10.08,59600.0,7.0969,7.0969,7.0758,7.0969,59600.0
2005-05-23 10:30:00,10.08,10.1,10.08,10.09,106000.0,7.0969,7.111,7.0969,7.104,106000.0
2005-05-23 10:40:00,10.1,10.1,10.06,10.08,199600.0,7.111,7.111,7.0829,7.0969,199600.0
2005-05-23 10:50:00,10.08,10.08,10.05,10.06,146400.0,7.0969,7.0969,7.0758,7.0829,146400.0
2005-05-23 11:00:00,10.05,10.07,10.03,10.05,216400.0,7.0758,7.0899,7.0617,7.0758,216400.0
2005-05-23 11:10:00,10.05,10.07,10.04,10.07,161600.0,7.0758,7.0899,7.0688,7.0899,161600.0
2005-05-23 11:20:00,10.07,10.08,10.05,10.07,181600.0,7.0899,7.0969,7.0758,7.0899,181600.0
2005-05-23 11:30:00,10.07,10.08,10.06,10.06,82400.0,7.0899,7.0969,7.0829,7.0829,82400.0
2005-05-23 11:40:00,10.06,10.07,10.05,10.05,133600.0,7.0829,7.0899,7.0758,7.0758,133600.0
2005-05-23 11:50:00,10.05,10.07,10.04,10.06,198000.0,7.0758,7.0899,7.0688,7.0829,198000.0
2005-05-23 12:00:00,10.06,10.1,10.06,10.09,116400.0,7.0829,7.111,7.0829,7.104,116400.0
2005-05-23 12:10:00,10.09,10.1,10.09,10.09,194400.0,7.104,7.111,7.104,7.104,194400.0
2005-05-23 12:20:00,10.09,10.1,10.08,10.1,126800.0,7.104,7.111,7.0969,7.111,126800.0
2005-05-23 12:30:00,10.1,10.12,10.09,10.09,117600.0,7.111,7.1251,7.104,7.104,117600.0
2005-05-23 12:40:00,10.09,10.09,10.08,10.08,60000.0,7.104,7.104,7.0969,7.0969,60000.0
2005-05-23 12:50:00,10.08,10.09,10.06,10.09,110400.0,7.0969,7.104,7.0829,7.104,110400.0
2005-05-23 13:00:00,10.09,10.1,10.08,10.09,61600.0,7.104,7.111,7.0969,7.104,61600.0
2005-05-23 13:10:00,10.09,10.1,10.09,10.09,105600.0,7.104,7.111,7.104,7.104,105600.0
2005-05-23 13:20:00,10.09,10.1,10.08,10.09,161200.0,7.104,7.111,7.0969,7.104,161200.0
2005-05-23 13:30:00,10.09,10.11,10.08,10.08,160800.0,7.104,7.1181,7.0969,7.0969,160800.0
2005-05-23 13:40:00,10.09,10.1,10.09,10.1,108800.0,7.104,7.111,7.104,7.111,108800.0
2005-05-23 13:50:00,10.1,10.11,10.09,10.11,116400.0,7.111,7.1181,7.104,7.1181,116400.0
2005-05-23 14:00:00,10.11,10.14,10.1,10.13,224800.0,7.1181,7.1392,7.111,7.1321,224800.0
2005-05-23 14:10:00,10.13,10.17,10.13,10.16,446400.0,7.1321,7.1603,7.1321,7.1533,446400.0
2005-05-23 14:20:00,10.16,10.17,10.13,10.16,106800.0,7.1533,7.1603,7.1321,7.1533,106800.0
2005-05-23 14:30:00,10.16,10.18,10.15,10.15,163600.0,7.1533,7.1673,7.1462,7.1462,163600.0
2005-05-23 14:40:00,10.16,10.18,10.15,10.18,294800.0,7.1533,7.1673,7.1462,7.1673,294800.0
2005-05-23 14:50:00,10.18,10.21,10.18,10.21,247200.0,7.1673,7.1885,7.1673,7.1885,247200.0
2005-05-23 15:00:00,10.21,10.21,10.19,10.2,136000.0,7.1885,7.1885,7.1744,7.1814,136000.0
2005-05-23 15:10:00,10.2,10.21,10.19,10.2,263200.0,7.1814,7.1885,7.1744,7.1814,263200.0
2005-05-23 15:20:00,10.2,10.2,10.19,10.19,218800.0,7.1814,7.1814,7.1744,7.1744,218800.0
2005-05-23 15:30:00,10.19,10.21,10.19,10.2,314000.0,7.1744,7.1885,7.1744,7.1814,314000.0
2005-05-23 15:40:00,10.2,10.2,10.17,10.17,237600.0,7.1814,7.1814,7.1603,7.1603,237600.0
2005-05-23 15:50:00,10.17,10.18,10.14,10.18,473600.0,7.1603,7.1673,7.1392,7.1673,473600.0
2005-05-24 09:30:00,10.09,10.17,10.0,10.12,1184400.0,7.104,7.1603,7.0406,7.1251,1184400.0
2005-05-24 09:40:00,10.12,10.15,10.09,10.15,482400.0,7.1251,7.1462,7.104,7.1462,482400.0
2005-05-24 09:50:00,10.15,10.18,10.14,10.16,486400.0,7.1462,7.1673,7.1392,7.1533,486400.0
2005-05-24 10:00:00,10.16,10.17,10.13,10.14,599200.0,7.1533,7.1603,7.1321,7.1392,599200.0
2005-05-24 10:10:00,10.14,10.15,10.11,10.15,580000.0,7.1392,7.1462,7.1181,7.1462,580000.0
2005-05-24 10:20:00,10.14,10.16,10.13,10.15,362800.0,7.1392,7.1533,7.1321,7.1462,362800.0
2005-05-24 10:30:00,10.15,10.16,10.12,10.15,324400.0,7.1462,7.1533,7.1251,7.1462,324400.0
2005-05-24 10:40:00,10.15,10.15,10.13,10.15,171600.0,7.1462,7.1462,7.1321,7.1462,171600.0
2005-05-24 10:50:00,10.15,10.15,10.13,10.15,420000.0,7.1462,7.1462,7.1321,7.1462,420000.0
2005-05-24 11:00:00,10.15,10.15,10.14,10.15,317200.0,7.1462,7.1462,7.1392,7.1462,317200.0
2005-05-24 11:10:00,10.15,10.16,10.13,10.15,384400.0,7.1462,7.1533,7.1321,7.1462,384400.0
2005-05-24 11:20:00,10.15,10.15,10.12,10.12,246800.0,7.1462,7.1462,7.1251,7.1251,246800.0
2005-05-24 11:30:00,10.12,10.12,10.09,10.1,385600.0,7.1251,7.1251,7.104,7.111,385600.0
2005-05-24 11:40:00,10.1,10.11,10.06,10.06,269200.0,7.111,7.1181,7.0829,7.0829,269200.0
2005-05-24 11:50:00,10.06,10.06,10.05,10.06,594400.0,7.0829,7.0829,7.0758,7.0829,594400.0
2005-05-24 12:00:00,10.06,10.06,10.03,10.04,436000.0,7.0829,7.0829,7.0617,7.0688,436000.0
2005-05-24 12:10:00,10.04,10.05,10.04,10.04,678400.0,7.0688,7.0758,7.0688,7.0688,678400.0
2005-05-24 12:20:00,10.04,10.04,10.02,10.03,560000.0,7.0688,7.0688,7.0547,7.0617,560000.0
2005-05-24 12:30:00,10.03,10.04,10.02,10.03,1144400.0,7.0617,7.0688,7.0547,7.0617,1144400.0
2005-05-24 12:40:00,10.03,10.06,10.02,10.06,149600.0,7.0617,7.0829,7.0547,7.0829,149600.0
2005-05-24 12:50:00,10.06,10.06,10.05,10.06,204800.0,7.0829,7.0829,7.0758,7.0829,204800.0
2005-05-24 13:00:00,10.06,10.07,10.04,10.06,280000.0,7.0829,7.0899,7.0688,7.0829,280000.0
2005-05-24 13:10:00,10.06,10.06,10.05,10.05,97600.0,7.0829,7.0829,7.0758,7.0758,97600.0
2005-05-24 13:20:00,10.05,10.06,10.04,10.05,172400.0,7.0758,7.0829,7.0688,7.0758,172400.0
2005-05-24 13:30:00,10.04,10.05,10.03,10.04,349600.0,7.0688,7.0758,7.0617,7.0688,349600.0
2005-05-24 13:40:00,10.04,10.05,10.01,10.01,280000.0,7.0688,7.0758,7.0477,7.0477,280000.0
2005-05-24 13:50:00,10.01,10.03,10.01,10.03,382400.0,7.0477,7.0617,7.0477,7.0617,382400.0
2005-05-24 14:00:00,10.03,10.05,10.01,10.04,290800.0,7.0617,7.0758,7.0477,7.0688,290800.0
2005-05-24 14:10:00,10.04,10.04,10.01,10.01,237200.0,7.0688,7.0688,7.0477,7.0477,237200.0
2005-05-24 14:20:00,10.01,10.02,9.99,10.01,407600.0,7.0477,7.0547,7.0336,7.0477,407600.0
2005-05-24 14:30:00,10.0,10.01,9.99,10.0,850800.0,7.0406,7.0477,7.0336,7.0406,850800.0
2005-05-24 14:40:00,10.0,10.0,9.98,9.99,1404800.0,7.0406,7.0406,7.0265,7.0336,1404800.0
2005-05-24 14:50:00,10.0,10.05,9.99,10.04,515200.0,7.0406,7.0758,7.0336,7.0688,515200.0
2005-05-24 15:00:00,10.04,10.05,10.03,10.05,223600.0,7.0688,7.0758,7.0617,7.0758,223600.0
2005-05-24 15:10:00,10.05,10.05,10.02,10.02,265600.0,7.0758,7.0758,7.0547,7.0547,265600.0
2005-05-24 15:20:00,10.02,10.06,10.02,10.06,333200.0,7.0547,7.0829,7.0547,7.0829,333200.0
2005-05-24 15:30:00,10.05,10.06,10.04,10.04,321200.0,7.0758,7.0829,7.0688,7.0688,321200.0
2005-05-24 15:40:00,10.05,10.05,10.03,10.05,248800.0,7.0758,7.0758,7.0617,7.0758,248800.0
2005-05-24 15:50:00,10.05,10.08,10.05,10.08,900800.0,7.0758,7.0969,7.0758,7.0969,900800.0
2005-05-25 09:30:00,10.08,10.1,10.06,10.08,540800.0,7.0969,7.111,7.0829,7.0969,540800.0
2005-05-25 09:40:00,10.08,10.08,10.04,10.04,562800.0,7.0969,7.0969,7.0688,7.0688,562800.0
2005-05-25 09:50:00,10.03,10.08,10.03,10.06,258800.0,7.0617,7.0969,7.0617,7.0829,258800.0
2005-05-25 10:00:00,10.06,10.09,10.05,10.08,237600.0,7.0829,7.104,7.0758,7.0969,237600.0
2005-05-25 10:10:00,10.08,10.09,10.06,10.06,210000.0,7.0969,7.104,7.0829,7.0829,210000.0
2005-05-25 10:20:00,10.06,10.08,10.06,10.06,219600.0,7.0829,7.0969,7.0829,7.0829,219600.0
2005-05-25 10:30:00,10.06,10.06,10.04,10.04,354000.0,7.0829,7.0829,7.0688,7.0688,354000.0
2005-05-25 10:40:00,10.05,10.06,10.04,10.06,242400.0,7.0758,7.0829,7.0688,7.0829,242400.0
2005-05-25 10:50:00,10.06,10.06,10.05,10.05,172800.0,7.0829,7.0829,7.0758,7.0758,172800.0
2005-05-25 11:00:00,10.06,10.06,10.05,10.06,206800.0,7.0829,7.0829,7.0758,7.0829,206800.0
2005-05-25 11:10:00,10.06,10.06,10.04,10.05,244800.0,7.0829,7.0829,7.0688,7.0758,244800.0
2005-05-25 11:20:00,10.06,10.06,10.05,10.06,313200.0,7.0829,7.0829,7.0758,7.0829,313200.0
2005-05-25 11:30:00,10.06,10.06,10.05,10.06,107200.0,7.0829,7.0829,7.0758,7.0829,107200.0
2005-05-25 11:40:00,10.06,10.06,10.05,10.05,213200.0,7.0829,7.0829,7.0758,7.0758,213200.0
2005-05-25 11:50:00,10.05,10.06,10.04,10.05,915200.0,7.0758,7.0829,7.0688,7.0758,915200.0
2005-05-25 12:00:00,10.06,10.06,10.04,10.05,721200.0,7.0829,7.0829,7.0688,7.0758,721200.0
2005-05-25 12:10:00,10.05,10.06,10.05,10.05,82400.0,7.0758,7.0829,7.0758,7.0758,82400.0
2005-05-25 12:20:00,10.05,10.05,10.04,10.04,209200.0,7.0758,7.0758,7.0688,7.0688,209200.0
2005-05-25 12:30:00,10.04,10.05,10.04,10.05,316800.0,7.0688,7.0758,7.0688,7.0758,316800.0
2005-05-25 12:40:00,10.05,10.05,10.04,10.05,34400.0,7.0758,7.0758,7.0688,7.0758,34400.0
2005-05-25 12:50:00,10.05,10.05,10.04,10.04,150400.0,7.0758,7.0758,7.0688,7.0688,150400.0
2005-05-25 13:00:00,10.04,10.04,10.03,10.04,226400.0,7.0688,7.0688,7.0617,7.0688,226400.0
2005-05-25 13:10:00,10.04,10.04,10.04,10.04,171600.0,7.0688,7.0688,7.0688,7.0688,171600.0
2005-05-25 13:20:00,10.04,10.05,10.03,10.04,109600.0,7.0688,7.0758,7.0617,7.0688,109600.0
2005-05-25 13:30:00,10.04,10.04,10.04,10.04,48000.0,7.0688,7.0688,7.0688,7.0688,48000.0
2005-05-25 13:40:00,10.05,10.05,10.04,10.04,123200.0,7.0758,7.0758,7.0688,7.0688,123200.0
2005-05-25 13:50:00,10.04,10.05,10.04,10.04,78000.0,7.0688,7.0758,7.0688,7.0688,78000.0
2005-05-25 14:00:00,10.04,10.05,10.03,10.05,548400.0,7.0688,7.0758,7.0617,7.0758,548400.0
2005-05-25 14:10:00,10.05,10.05,10.04,10.05,213200.0,7.0758,7.0758,7.0688,7.0758,213200.0
2005-05-25 14:20:00,10.05,10.05,10.03,10.05,166400.0,7.0758,7.0758,7.0617,7.0758,166400.0
2005-05-25 14:30:00,10.05,10.06,10.04,10.04,612800.0,7.0758,7.0829,7.0688,7.0688,612800.0
2005-05-25 14:40:00,10.04,10.05,10.04,10.04,212000.0,7.0688,7.0758,7.0688,7.0688,212000.0
2005-05-25 14:50:00,10.05,10.06,10.04,10.06,175200.0,7.0758,7.0829,7.0688,7.0829,175200.0
2005-05-25 15:00:00,10.06,10.06,10.03,10.05,1036800.0,7.0829,7.0829,7.0617,7.0758,1036800.0
2005-05-25 15:10:00,10.05,10.08,10.04,10.08,346000.0,7.0758,7.0969,7.0688,7.0969,346000.0
2005-05-25 15:20:00,10.08,10.1,10.08,10.08,148000.0,7.0969,7.111,7.0969,7.0969,148000.0
2005-05-25 15:30:00,10.08,10.1,10.06,10.1,370400.0,7.0969,7.111,7.0829,7.111,370400.0
2005-05-25 15:40:00,10.1,10.11,10.09,10.1,318400.0,7.111,7.1181,7.104,7.111,318400.0
2005-05-25 15:50:00,10.1,10.11,10.09,10.11,663600.0,7.111,7.1181,7.104,7.1181,663600.0
2005-05-26 09:30:00,10.13,10.19,10.1,10.15,431600.0,7.1321,7.1744,7.111,7.1462,431600.0
2005-05-26 09:40:00,10.15,10.2,10.14,10.2,232000.0,7.1462,7.1814,7.1392,7.1814,232000.0
2005-05-26 09:50:00,10.2,10.2,10.16,10.17,265200.0,7.1814,7.1814,7.1533,7.1603,265200.0
2005-05-26 10:00:00,10.17,10.18,10.15,10.15,285600.0,7.1603,7.1673,7.1462,7.1462,285600.0
2005-05-26 10:10:00,10.16,10.25,10.16,10.24,454400.0,7.1533,7.2166,7.1533,7.2096,454400.0
2005-05-26 10:20:00,10.24,10.31,10.17,10.29,1087200.0,7.2096,7.2589,7.1603,7.2448,1087200.0
2005-05-26 10:30:00,10.29,10.31,10.26,10.3,386400.0,7.2448,7.2589,7.2237,7.2518,386400.0
2005-05-26 10:40:00,10.3,10.33,10.29,10.3,769200.0,7.2518,7.273,7.2448,7.2518,769200.0
2005-05-26 10:50:00,10.3,10.3,10.27,10.27,353600.0,7.2518,7.2518,7.2307,7.2307,353600.0
2005-05-26 11:00:00,10.27,10.28,10.22,10.26,749600.0,7.2307,7.2377,7.1955,7.2237,749600.0
2005-05-26 11:10:00,10.26,10.27,10.24,10.25,310000.0,7.2237,7.2307,7.2096,7.2166,310000.0
2005-05-26 11:20:00,10.25,10.26,10.13,10.25,184800.0,7.2166,7.2237,7.1321,7.2166,184800.0
2005-05-26 11:30:00,10.24,10.27,10.24,10.26,310800.0,7.2096,7.2307,7.2096,7.2237,310800.0
2005-05-26 11:40:00,10.26,10.27,10.25,10.26,293600.0,7.2237,7.2307,7.2166,7.2237,293600.0
2005-05-26 11:50:00,10.26,10.29,10.26,10.28,248000.0,7.2237,7.2448,7.2237,7.2377,248000.0
2005-05-26 12:00:00,10.28,10.28,10.25,10.27,140000.0,7.2377,7.2377,7.2166,7.2307,140000.0
2005-05-26 12:10:00,10.27,10.27,10.25,10.26,55200.0,7.2307,7.2307,7.2166,7.2237,55200.0
2005-05-26 12:20:00,10.26,10.27,10.24,10.25,242800.0,7.2237,7.2307,7.2096,7.2166,242800.0
2005-05-26 12:30:00,10.25,10.25,10.24,10.25,53200.0,7.2166,7.2166,7.2096,7.2166,53200.0
2005-05-26 12:40:00,10.25,10.27,10.25,10.27,144800.0,7.2166,7.2307,7.2166,7.2307,144800.0
2005-05-26 12:50:00,10.27,10.28,10.27,10.27,136000.0,7.2307,7.2377,7.2307,7.2307,136000.0
2005-05-26 13:00:00,10.27,10.29,10.27,10.28,168000.0,7.2307,7.2448,7.2307,7.2377,168000.0
2005-05-26 13:10:00,10.28,10.29,10.27,10.27,130800.0,7.2377,7.2448,7.2307,7.2307,130800.0
2005-05-26 13:20:00,10.27,10.28,10.27,10.27,115600.0,7.2307,7.2377,7.2307,7.2307,115600.0
2005-05-26 13:30:00,10.27,10.3,10.27,10.3,185200.0,7.2307,7.2518,7.2307,7.2518,185200.0
2005-05-26 13:40:00,10.3,10.31,10.29,10.31,177200.0,7.2518,7.2589,7.2448,7.2589,177200.0
2005-05-26 13:50:00,10.3,10.33,10.3,10.31,145600.0,7.2518,7.273,7.2518,7.2589,145600.0
2005-05-26 14:00:00,10.31,10.31,10.3,10.3,288000.0,7.2589,7.2589,7.2518,7.2518,288000.0
2005-05-26 14:10:00,10.3,10.31,10.25,10.3,238400.0,7.2518,7.2589,7.2166,7.2518,238400.0
2005-05-26 14:20:00,10.3,10.32,10.3,10.31,212400.0,7.2518,7.2659,7.2518,7.2589,212400.0
2005-05-26 14:30:00,10.32,10.32,10.28,10.29,172400.0,7.2659,7.2659,7.2377,7.2448,172400.0
2005-05-26 14:40:00,10.29,10.3,10.28,10.29,111200.0,7.2448,7.2518,7.2377,7.2448,111200.0
2005-05-26 14:50:00,10.29,10.29,10.27,10.29,206400.0,7.2448,7.2448,7.2307,7.2448,206400.0
2005-05-26 15:00:00,10.29,10.31,10.29,10.3,172400.0,7.2448,7.2589,7.2448,7.2518,172400.0
2005-05-26 15:10:00,10.3,10.31,10.3,10.3,164800.0,7.2518,7.2589,7.2518,7.2518,164800.0
2005-05-26 15:20:00,10.3,10.33,10.3,10.32,226800.0,7.2518,7.273,7.2518,7.2659,226800.0
2005-05-26 15:30:00,10.32,10.33,10.29,10.31,327600.0,7.2659,7.273,7.2448,7.2589,327600.0
2005-05-26 15:40:00,10.31,10.33,10.3,10.3,270800.0,7.2589,7.273,7.2518,7.2518,270800.0
2005-05-26 15:50:00,10.3,10.31,10.27,10.29,624000.0,7.2518,7.2589,7.2307,7.2448,624000.0
2005-05-27 09:30:00,10.15,10.28,10.15,10.24,886800.0,7.1462,7.2377,7.1462,7.2096,886800.0
2005-05-27 09:40:00,10.24,10.27,10.23,10.27,244400.0,7.2096,7.2307,7.2025,7.2307,244400.0
2005-05-27 09:50:00,10.26,10.27,10.24,10.27,608000.0,7.2237,7.2307,7.2096,7.2307,608000.0
2005-05-27 10:00:00,10.27,10.33,10.26,10.31,382800.0,7.2307,7.273,7.2237,7.2589,382800.0
2005-05-27 10:10:00,10.31,10.32,10.26,10.26,294800.0,7.2589,7.2659,7.2237,7.2237,294800.0
2005-05-27 10:20:00,10.26,10.3,10.26,10.28,421600.0,7.2237,7.2518,7.2237,7.2377,421600.0
2005-05-27 10:30:00,10.28,10.3,10.26,10.27,223600.0,7.2377,7.2518,7.2237,7.2307,223600.0
2005-05-27 10:40:00,10.27,10.28,10.24,10.24,120000.0,7.2307,7.2377,7.2096,7.2096,120000.0
2005-05-27 10:50:00,10.24,10.27,10.24,10.25,100000.0,7.2096,7.2307,7.2096,7.2166,100000.0
2005-05-27 11:00:00,10.25,10.28,10.25,10.25,129600.0,7.2166,7.2377,7.2166,7.2166,129600.0
2005-05-27 11:10:00,10.25,10.25,10.24,10.25,90400.0,7.2166,7.2166,7.2096,7.2166,90400.0
2005-05-27 11:20:00,10.25,10.27,10.25,10.27,194000.0,7.2166,7.2307,7.2166,7.2307,194000.0
2005-05-27 11:30:00,10.27,10.28,10.25,10.26,158000.0,7.2307,7.2377,7.2166,7.2237,158000.0
2005-05-27 11:40:00,10.25,10.26,10.24,10.24,71600.0,7.2166,7.2237,7.2096,7.2096,71600.0
2005-05-27 11:50:00,10.24,10.26,10.24,10.25,118400.0,7.2096,7.2237,7.2096,7.2166,118400.0
2005-05-27 12:00:00,10.25,10.26,10.24,10.24,101600.0,7.2166,7.2237,7.2096,7.2096,101600.0
2005-05-27 12:10:00,10.25,10.26,10.24,10.26,36400.0,7.2166,7.2237,7.2096,7.2237,36400.0
2005-05-27 12:20:00,10.26,10.27,10.26,10.27,94000.0,7.2237,7.2307,7.2237,7.2307,94000.0
2005-05-27 12:30:00,10.27,10.28,10.27,10.28,292000.0,7.2307,7.2377,7.2307,7.2377,292000.0
2005-05-27 12:40:00,10.28,10.28,10.27,10.28,74400.0,7.2377,7.2377,7.2307,7.2377,74400.0
2005-05-27 12:50:00,10.28,10.28,10.27,10.28,31200.0,7.2377,7.2377,7.2307,7.2377,31200.0
2005-05-27 13:00:00,10.28,10.28,10.27,10.28,176800.0,7.2377,7.2377,7.2307,7.2377,176800.0
2005-05-27 13:10:00,10.27,10.28,10.27,10.28,145200.0,7.2307,7.2377,7.2307,7.2377,145200.0
2005-05-27 13:20:00,10.28,10.29,10.21,10.29,233600.0,7.2377,7.2448,7.1885,7.2448,233600.0
2005-05-27 13:30:00,10.29,10.29,10.28,10.29,70800.0,7.2448,7.2448,7.2377,7.2448,70800.0
2005-05-27 13:40:00,10.29,10.29,10.28,10.29,92800.0,7.2448,7.2448,7.2377,7.2448,92800.0
2005-05-27 13:50:00,10.29,10.29,10.28,10.29,71200.0,7.2448,7.2448,7.2377,7.2448,71200.0
2005-05-27 14:00:00,10.29,10.29,10.28,10.28,64000.0,7.2448,7.2448,7.2377,7.2377,64000.0
2005-05-27 14:10:00,10.28,10.29,10.28,10.29,46800.0,7.2377,7.2448,7.2377,7.2448,46800.0
2005-05-27 14:20:00,10.29,10.29,10.24,10.26,404400.0,7.2448,7.2448,7.2096,7.2237,404400.0
2005-05-27 14:30:00,10.26,10.27,10.26,10.26,65200.0,7.2237,7.2307,7.2237,7.2237,65200.0
2005-05-27 14:40:00,10.26,10.28,10.26,10.28,50800.0,7.2237,7.2377,7.2237,7.2377,50800.0
2005-05-27 14:50:00,10.27,10.28,10.27,10.27,65200.0,7.2307,7.2377,7.2307,7.2307,65200.0
2005-05-27 15:00:00,10.27,10.27,10.26,10.26,87200.0,7.2307,7.2307,7.2237,7.2237,87200.0
2005-05-27 15:10:00,10.26,10.26,10.25,10.25,124400.0,7.2237,7.2237,7.2166,7.2166,124400.0
2005-05-27 15:20:00,10.25,10.26,10.25,10.26,97600.0,7.2166,7.2237,7.2166,7.2237,97600.0
2005-05-27 15:30:00,10.25,10.25,10.25,10.25,170400.0,7.2166,7.2166,7.2166,7.2166,170400.0
2005-05-27 15:40:00,10.25,10.26,10.24,10.24,207200.0,7.2166,7.2237,7.2096,7.2096,207200.0
2005-05-27 15:50:00,10.24,10.25,10.22,10.25,348000.0,7.2096,7.2166,7.1955,7.2166,348000.0
2005-05-31 09:30:00,10.29,10.29,10.25,10.27,413200.0,7.2448,7.2448,7.2166,7.2307,413200.0
2005-05-31 09:40:00,10.26,10.27,10.22,10.23,178000.0,7.2237,7.2307,7.1955,7.2025,178000.0
2005-05-31 09:50:00,10.22,10.24,10.2,10.22,323200.0,7.1955,7.2096,7.1814,7.1955,323200.0
2005-05-31 10:00:00,10.24,10.25,10.22,10.24,275600.0,7.2096,7.2166,7.1955,7.2096,275600.0
2005-05-31 10:10:00,10.25,10.25,10.23,10.24,217200.0,7.2166,7.2166,7.2025,7.2096,217200.0
2005-05-31 10:20:00,10.24,10.26,10.24,10.26,208400.0,7.2096,7.2237,7.2096,7.2237,208400.0
2005-05-31 10:30:00,10.26,10.27,10.24,10.26,238800.0,7.2237,7.2307,7.2096,7.2237,238800.0
2005-05-31 10:40:00,10.26,10.26,10.2,10.22,271600.0,7.2237,7.2237,7.1814,7.1955,271600.0
2005-05-31 10:50:00,10.22,10.23,10.2,10.2,291200.0,7.1955,7.2025,7.1814,7.1814,291200.0
2005-05-31 11:00:00,10.2,10.22,10.19,10.19,536000.0,7.1814,7.1955,7.1744,7.1744,536000.0
2005-05-31 11:10:00,10.2,10.21,10.18,10.18,418000.0,7.1814,7.1885,7.1673,7.1673,418000.0
2005-05-31 11:20:00,10.18,10.21,10.17,10.21,172000.0,7.1673,7.1885,7.1603,7.1885,172000.0
2005-05-31 11:30:00,10.21,10.24,10.21,10.24,365200.0,7.1885,7.2096,7.1885,7.2096,365200.0
2005-05-31 11:40:00,10.24,10.24,10.2,10.2,235600.0,7.2096,7.2096,7.1814,7.1814,235600.0
2005-05-31 11:50:00,10.2,10.2,10.19,10.2,129600.0,7.1814,7.1814,7.1744,7.1814,129600.0
2005-05-31 12:00:00,10.2,10.21,10.19,10.2,188800.0,7.1814,7.1885,7.1744,7.1814,188800.0
2005-05-31 12:10:00,10.2,10.21,10.19,10.21,187600.0,7.1814,7.1885,7.1744,7.1885,187600.0
2005-05-31 12:20:00,10.21,10.23,10.2,10.22,173600.0,7.1885,7.2025,7.1814,7.1955,173600.0
2005-05-31 12:30:00,10.22,10.24,10.22,10.24,198000.0,7.1955,7.2096,7.1955,7.2096,198000.0
2005-05-31 12:40:00,10.24,10.24,10.23,10.24,88400.0,7.2096,7.2096,7.2025,7.2096,88400.0
2005-05-31 12:50:00,10.24,10.24,10.23,10.24,132800.0,7.2096,7.2096,7.2025,7.2096,132800.0
2005-05-31 13:00:00,10.24,10.26,10.23,10.24,594800.0,7.2096,7.2237,7.2025,7.2096,594800.0
2005-05-31 13:10:00,10.24,10.24,10.22,10.22,138000.0,7.2096,7.2096,7.1955,7.1955,138000.0
2005-05-31 13:20:00,10.22,10.24,10.22,10.23,218000.0,7.1955,7.2096,7.1955,7.2025,218000.0
2005-05-31 13:30:00,10.22,10.22,10.21,10.21,258800.0,7.1955,7.1955,7.1885,7.1885,258800.0
2005-05-31 13:40:00,10.21,10.22,10.2,10.2,90000.0,7.1885,7.1955,7.1814,7.1814,90000.0
2005-05-31 13:50:00,10.2,10.21,10.19,10.19,260800.0,7.1814,7.1885,7.1744,7.1744,260800.0
2005-05-31 14:00:00,10.19,10.2,10.18,10.2,376400.0,7.1744,7.1814,7.1673,7.1814,376400.0
2005-05-31 14:10:00,10.21,10.21,10.19,10.19,112400.0,7.1885,7.1885,7.1744,7.1744,112400.0
2005-05-31 14:20:00,10.2,10.2,10.19,10.2,157200.0,7.1814,7.1814,7.1744,7.1814,157200.0
2005-05-31 14:30:00,10.19,10.22,10.19,10.21,236000.0,7.1744,7.1955,7.1744,7.1885,236000.0
2005-05-31 14:40:00,10.21,10.22,10.2,10.21,118800.0,7.1885,7.1955,7.1814,7.1885,118800.0
2005-05-31 14:50:00,10.21,10.24,10.21,10.24,298400.0,7.1885,7.2096,7.1885,7.2096,298400.0
2005-05-31 15:00:00,10.24,10.24,10.22,10.22,233200.0,7.2096,7.2096,7.1955,7.1955,233200.0
2005-05-31 15:10:00,10.22,10.24,10.22,10.22,360000.0,7.1955,7.2096,7.1955,7.1955,360000.0
2005-05-31 15:20:00,10.22,10.23,10.21,10.21,81600.0,7.1955,7.2025,7.1885,7.1885,81600.0
2005-05-31 15:30:00,10.21,10.23,10.2,10.21,215200.0,7.1885,7.2025,7.1814,7.1885,215200.0
2005-05-31 15:40:00,10.21,10.22,10.19,10.19,456800.0,7.1885,7.1955,7.1744,7.1744,456800.0
2005-05-31 15:50:00,10.19,10.22,10.19,10.2,716000.0,7.1744,7.1955,7.1744,7.1814,716000.0
2005-06-01 09:30:00,10.25,10.27,10.22,10.25,529600.0,7.2166,7.2307,7.1955,7.2166,529600.0
2005-06-01 09:40:00,10.26,10.26,10.22,10.24,320000.0,7.2237,7.2237,7.1955,7.2096,320000.0
2005-06-01 09:50:00,10.24,10.25,10.22,10.23,284400.0,7.2096,7.2166,7.1955,7.2025,284400.0
2005-06-01 10:00:00,10.23,10.35,10.22,10.35,587200.0,7.2025,7.287,7.1955,7.287,587200.0
2005-06-01 10:10:00,10.34,10.43,10.33,10.4,515600.0,7.28,7.3434,7.273,7.3222,515600.0
2005-06-01 10:20:00,10.4,10.42,10.38,10.41,379600.0,7.3222,7.3363,7.3082,7.3293,379600.0
2005-06-01 10:30:00,10.41,10.43,10.4,10.42,206400.0,7.3293,7.3434,7.3222,7.3363,206400.0
2005-06-01 10:40:00,10.41,10.42,10.36,10.37,340800.0,7.3293,7.3363,7.2941,7.3011,340800.0
2005-06-01 10:50:00,10.37,10.37,10.34,10.34,443200.0,7.3011,7.3011,7.28,7.28,443200.0
2005-06-01 11:00:00,10.34,10.36,10.33,10.35,256000.0,7.28,7.2941,7.273,7.287,256000.0
2005-06-01 11:10:00,10.34,10.43,10.33,10.42,395600.0,7.28,7.3434,7.273,7.3363,395600.0
2005-06-01 11:20:00,10.42,10.43,10.4,10.41,173600.0,7.3363,7.3434,7.3222,7.3293,173600.0
2005-06-01 11:30:00,10.42,10.42,10.37,10.38,214400.0,7.3363,7.3363,7.3011,7.3082,214400.0
2005-06-01 11:40:00,10.38,10.38,10.37,10.38,363200.0,7.3082,7.3082,7.3011,7.3082,363200.0
2005-06-01 11:50:00,10.38,10.38,10.37,10.37,188000.0,7.3082,7.3082,7.3011,7.3011,188000.0
2005-06-01 12:00:00,10.37,10.38,10.36,10.36,72800.0,7.3011,7.3082,7.2941,7.2941,72800.0
2005-06-01 12:10:00,10.37,10.38,10.36,10.37,50000.0,7.3011,7.3082,7.2941,7.3011,50000.0
2005-06-01 12:20:00,10.37,10.38,10.37,10.37,58800.0,7.3011,7.3082,7.3011,7.3011,58800.0
2005-06-01 12:30:00,10.37,10.39,10.37,10.39,70400.0,7.3011,7.3152,7.3011,7.3152,70400.0
2005-06-01 12:40:00,10.38,10.38,10.13,10.36,182400.0,7.3082,7.3082,7.1321,7.2941,182400.0
2005-06-01 12:50:00,10.37,10.39,10.36,10.39,130000.0,7.3011,7.3152,7.2941,7.3152,130000.0
2005-06-01 13:00:00,10.38,10.4,10.37,10.39,124400.0,7.3082,7.3222,7.3011,7.3152,124400.0
2005-06-01 13:10:00,10.39,10.4,10.38,10.4,355600.0,7.3152,7.3222,7.3082,7.3222,355600.0
2005-06-01 13:20:00,10.41,10.42,10.4,10.4,60800.0,7.3293,7.3363,7.3222,7.3222,60800.0
2005-06-01 13:30:00,10.4,10.41,10.38,10.4,97600.0,7.3222,7.3293,7.3082,7.3222,97600.0
2005-06-01 13:40:00,10.39,10.42,10.39,10.41,183600.0,7.3152,7.3363,7.3152,7.3293,183600.0
2005-06-01 13:50:00,10.41,10.41,10.4,10.41,146800.0,7.3293,7.3293,7.3222,7.3293,146800.0
2005-06-01 14:00:00,10.41,10.42,10.38,10.39,283200.0,7.3293,7.3363,7.3082,7.3152,283200.0
2005-06-01 14:10:00,10.4,10.4,10.38,10.39,126000.0,7.3222,7.3222,7.3082,7.3152,126000.0
2005-06-01 14:20:00,10.39,10.4,10.38,10.4,301200.0,7.3152,7.3222,7.3082,7.3222,301200.0
2005-06-01 14:30:00,10.4,10.41,10.39,10.4,111600.0,7.3222,7.3293,7.3152,7.3222,111600.0
2005-06-01 14:40:00,10.4,10.4,10.36,10.39,684400.0,7.3222,7.3222,7.2941,7.3152,684400.0
2005-06-01 14:50:00,10.39,10.4,10.36,10.37,359600.0,7.3152,7.3222,7.2941,7.3011,359600.0
2005-06-01 15:00:00,10.38,10.41,10.37,10.4,248800.0,7.3082,7.3293,7.3011,7.3222,248800.0
2005-06-01 15:10:00,10.4,10.4,10.37,10.4,342400.0,7.3222,7.3222,7.3011,7.3222,342400.0
2005-06-01 15:20:00,10.4,10.41,10.39,10.4,335600.0,7.3222,7.3293,7.3152,7.3222,335600.0
2005-06-01 15:30:00,10.4,10.47,10.4,10.46,734000.0,7.3222,7.3715,7.3222,7.3645,734000.0
2005-06-01 15:40:00,10.47,10.48,10.44,10.45,622000.0,7.3715,7.3786,7.3504,7.3574,622000.0
2005-06-01 15:50:00,10.45,10.45,10.41,10.45,724800.0,7.3574,7.3574,7.3293,7.3574,724800.0
2005-06-02 09:30:00,10.42,10.49,10.41,10.48,700000.0,7.3363,7.3856,7.3293,7.3786,700000.0
2005-06-02 09:40:00,10.48,10.52,10.47,10.51,1248800.0,7.3786,7.4067,7.3715,7.3997,1248800.0
2005-06-02 09:50:00,10.51,10.52,10.49,10.51,292400.0,7.3997,7.4067,7.3856,7.3997,292400.0
2005-06-02 10:00:00,10.5,10.52,10.49,10.5,214400.0,7.3926,7.4067,7.3856,7.3926,214400.0
2005-06-02 10:10:00,10.5,10.52,10.5,10.5,172800.0,7.3926,7.4067,7.3926,7.3926,172800.0
2005-06-02 10:20:00,10.5,10.56,10.49,10.53,298800.0,7.3926,7.4349,7.3856,7.4138,298800.0
2005-06-02 10:30:00,10.52,10.54,10.47,10.49,325600.0,7.4067,7.4208,7.3715,7.3856,325600.0
2005-06-02 10:40:00,10.49,10.54,10.49,10.52,220000.0,7.3856,7.4208,7.3856,7.4067,220000.0
2005-06-02 10:50:00,10.52,10.52,10.49,10.51,778400.0,7.4067,7.4067,7.3856,7.3997,778400.0
2005-06-02 11:00:00,10.51,10.52,10.5,10.5,100000.0,7.3997,7.4067,7.3926,7.3926,100000.0
2005-06-02 11:10:00,10.5,10.54,10.5,10.53,427200.0,7.3926,7.4208,7.3926,7.4138,427200.0
2005-06-02 11:20:00,10.53,10.54,10.53,10.54,83600.0,7.4138,7.4208,7.4138,7.4208,83600.0
2005-06-02 11:30:00,10.54,10.55,10.52,10.55,157600.0,7.4208,7.4278,7.4067,7.4278,157600.0
2005-06-02 11:40:00,10.55,10.56,10.53,10.53,83200.0,7.4278,7.4349,7.4138,7.4138,83200.0
2005-06-02 11:50:00,10.53,10.54,10.52,10.53,88800.0,7.4138,7.4208,7.4067,7.4138,88800.0
2005-06-02 12:00:00,10.53,10.54,10.53,10.53,102400.0,7.4138,7.4208,7.4138,7.4138,102400.0
2005-06-02 12:10:00,10.53,10.54,10.51,10.52,158000.0,7.4138,7.4208,7.3997,7.4067,158000.0
2005-06-02 12:20:00,10.51,10.55,10.51,10.55,140000.0,7.3997,7.4278,7.3997,7.4278,140000.0
2005-06-02 12:30:00,10.55,10.56,10.53,10.53,205200.0,7.4278,7.4349,7.4138,7.4138,205200.0
2005-06-02 12:40:00,10.54,10.56,10.52,10.56,138000.0,7.4208,7.4349,7.4067,7.4349,138000.0
2005-06-02 12:50:00,10.56,10.56,10.54,10.56,519200.0,7.4349,7.4349,7.4208,7.4349,519200.0
2005-06-02 13:00:00,10.55,10.57,10.55,10.55,171600.0,7.4278,7.4419,7.4278,7.4278,171600.0
2005-06-02 13:10:00,10.54,10.56,10.54,10.55,236400.0,7.4208,7.4349,7.4208,7.4278,236400.0
2005-06-02 13:20:00,10.55,10.56,10.55,10.56,70400.0,7.4278,7.4349,7.4278,7.4349,70400.0
2005-06-02 13:30:00,10.55,10.59,10.55,10.59,346800.0,7.4278,7.456,7.4278,7.456,346800.0
2005-06-02 13:40:00,10.59,10.59,10.57,10.58,333200.0,7.456,7.456,7.4419,7.449,333200.0
2005-06-02 13:50:00,10.58,10.61,10.58,10.6,253600.0,7.449,7.4701,7.449,7.463,253600.0
2005-06-02 14:00:00,10.6,10.61,10.58,10.58,334000.0,7.463,7.4701,7.449,7.449,334000.0
2005-06-02 14:10:00,10.58,10.6,10.58,10.59,179600.0,7.449,7.463,7.449,7.456,179600.0
2005-06-02 14:20:00,10.59,10.62,10.59,10.62,279200.0,7.456,7.4771,7.456,7.4771,279200.0
2005-06-02 14:30:00,10.62,10.63,10.61,10.61,469600.0,7.4771,7.4842,7.4701,7.4701,469600.0
2005-06-02 14:40:00,10.61,10.65,10.61,10.64,432400.0,7.4701,7.4983,7.4701,7.4912,432400.0
2005-06-02 14:50:00,10.64,10.67,10.63,10.67,349200.0,7.4912,7.5123,7.4842,7.5123,349200.0
2005-06-02 15:00:00,10.66,10.67,10.66,10.67,878000.0,7.5053,7.5123,7.5053,7.5123,878000.0
2005-06-02 15:10:00,10.67,10.69,10.67,10.69,471600.0,7.5123,7.5264,7.5123,7.5264,471600.0
2005-06-02 15:20:00,10.68,10.71,10.68,10.71,421200.0,7.5194,7.5405,7.5194,7.5405,421200.0
2005-06-02 15:30:00,10.71,10.74,10.7,10.72,947600.0,7.5405,7.5616,7.5335,7.5475,947600.0
2005-06-02 15:40:00,10.73,10.74,10.72,10.74,904400.0,7.5546,7.5616,7.5475,7.5616,904400.0
2005-06-02 15:50:00,10.74,10.79,10.73,10.77,1444000.0,7.5616,7.5968,7.5546,7.5827,1444000.0
2005-06-03 09:30:00,10.72,10.77,10.69,10.73,938000.0,7.5475,7.5827,7.5264,7.5546,938000.0
2005-06-03 09:40:00,10.73,10.75,10.72,10.72,394800.0,7.5546,7.5687,7.5475,7.5475,394800.0
2005-06-03 09:50:00,10.72,10.72,10.69,10.7,307600.0,7.5475,7.5475,7.5264,7.5335,307600.0
2005-06-03 10:00:00,10.7,10.7,10.67,10.69,538400.0,7.5335,7.5335,7.5123,7.5264,538400.0
2005-06-03 10:10:00,10.69,10.7,10.65,10.66,1367600.0,7.5264,7.5335,7.4983,7.5053,1367600.0
2005-06-03 10:20:00,10.67,10.67,10.57,10.58,1264800.0,7.5123,7.5123,7.4419,7.449,1264800.0
2005-06-03 10:30:00,10.57,10.6,10.54,10.55,441600.0,7.4419,7.463,7.4208,7.4278,441600.0
2005-06-03 10:40:00,10.55,10.57,10.54,10.54,204400.0,7.4278,7.4419,7.4208,7.4208,204400.0
2005-06-03 10:50:00,10.55,10.59,10.55,10.58,308000.0,7.4278,7.456,7.4278,7.449,308000.0
2005-06-03 11:00:00,10.58,10.58,10.55,10.56,204400.0,7.449,7.449,7.4278,7.4349,204400.0
2005-06-03 11:10:00,10.56,10.56,10.55,10.55,228800.0,7.4349,7.4349,7.4278,7.4278,228800.0
2005-06-03 11:20:00,10.55,10.55,10.53,10.54,156400.0,7.4278,7.4278,7.4138,7.4208,156400.0
2005-06-03 11:30:00,10.54,10.54,10.48,10.49,428000.0,7.4208,7.4208,7.3786,7.3856,428000.0
2005-06-03 11:40:00,10.49,10.49,10.43,10.43,435200.0,7.3856,7.3856,7.3434,7.3434,435200.0
2005-06-03 11:50:00,10.43,10.54,10.4,10.43,820400.0,7.3434,7.4208,7.3222,7.3434,820400.0
2005-06-03 12:00:00,10.43,10.47,10.43,10.46,294800.0,7.3434,7.3715,7.3434,7.3645,294800.0
2005-06-03 12:10:00,10.46,10.47,10.43,10.46,212000.0,7.3645,7.3715,7.3434,7.3645,212000.0
2005-06-03 12:20:00,10.45,10.48,10.45,10.47,94800.0,7.3574,7.3786,7.3574,7.3715,94800.0
2005-06-03 12:30:00,10.47,10.48,10.46,10.48,180800.0,7.3715,7.3786,7.3645,7.3786,180800.0
2005-06-03 12:40:00,10.48,10.48,10.44,10.45,169200.0,7.3786,7.3786,7.3504,7.3574,169200.0
2005-06-03 12:50:00,10.44,10.46,10.44,10.45,236000.0,7.3504,7.3645,7.3504,7.3574,236000.0
2005-06-03 13:00:00,10.45,10.46,10.45,10.45,160400.0,7.3574,7.3645,7.3574,7.3574,160400.0
2005-06-03 13:10:00,10.45,10.45,10.41,10.43,202800.0,7.3574,7.3574,7.3293,7.3434,202800.0
2005-06-03 13:20:00,10.43,10.44,10.41,10.42,246400.0,7.3434,7.3504,7.3293,7.3363,246400.0
2005-06-03 13:30:00,10.42,10.43,10.4,10.41,190000.0,7.3363,7.3434,7.3222,7.3293,190000.0
2005-06-03 13:40:00,10.41,10.42,10.4,10.41,163200.0,7.3293,7.3363,7.3222,7.3293,163200.0
2005-06-03 13:50:00,10.42,10.44,10.42,10.42,166800.0,7.3363,7.3504,7.3363,7.3363,166800.0
2005-06-03 14:00:00,10.42,10.43,10.38,10.4,170800.0,7.3363,7.3434,7.3082,7.3222,170800.0
2005-06-03 14:10:00,10.4,10.41,10.38,10.41,157200.0,7.3222,7.3293,7.3082,7.3293,157200.0
2005-06-03 14:20:00,10.4,10.42,10.38,10.38,82000.0,7.3222,7.3363,7.3082,7.3082,82000.0
2005-06-03 14:30:00,10.38,10.39,10.38,10.38,120000.0,7.3082,7.3152,7.3082,7.3082,120000.0
2005-06-03 14:40:00,10.38,10.39,10.38,10.39,272000.0,7.3082,7.3152,7.3082,7.3152,272000.0
2005-06-03 14:50:00,10.39,10.4,10.38,10.39,199200.0,7.3152,7.3222,7.3082,7.3152,199200.0
2005-06-03 15:00:00,10.39,10.4,10.38,10.4,310800.0,7.3152,7.3222,7.3082,7.3222,310800.0
2005-06-03 15:10:00,10.4,10.4,10.38,10.39,140400.0,7.3222,7.3222,7.3082,7.3152,140400.0
2005-06-03 15:20:00,10.39,10.4,10.36,10.36,618400.0,7.3152,7.3222,7.2941,7.2941,618400.0
2005-06-03 15:30:00,10.37,10.38,10.35,10.38,477200.0,7.3011,7.3082,7.287,7.3082,477200.0
2005-06-03 15:40:00,10.38,10.39,10.37,10.37,367200.0,7.3082,7.3152,7.3011,7.3011,367200.0
2005-06-03 15:50:00,10.37,10.38,10.35,10.36,780800.0,7.3011,7.3082,7.287,7.2941,780800.0
2005-06-06 09:30:00,10.37,10.46,10.35,10.44,1066400.0,7.3011,7.3645,7.287,7.3504,1066400.0
2005-06-06 09:40:00,10.44,10.45,10.41,10.44,351200.0,7.3504,7.3574,7.3293,7.3504,351200.0
2005-06-06 09:50:00,10.44,10.45,10.39,10.4,342400.0,7.3504,7.3574,7.3152,7.3222,342400.0
2005-06-06 10:00:00,10.4,10.41,10.38,10.38,501200.0,7.3222,7.3293,7.3082,7.3082,501200.0
2005-06-06 10:10:00,10.38,10.41,10.38,10.38,452000.0,7.3082,7.3293,7.3082,7.3082,452000.0
2005-06-06 10:20:00,10.38,10.38,10.31,10.38,482400.0,7.3082,7.3082,7.2589,7.3082,482400.0
2005-06-06 10:30:00,10.38,10.38,10.32,10.33,421600.0,7.3082,7.3082,7.2659,7.273,421600.0
2005-06-06 10:40:00,10.33,10.35,10.33,10.35,208400.0,7.273,7.287,7.273,7.287,208400.0
2005-06-06 10:50:00,10.35,10.35,10.32,10.33,716000.0,7.287,7.287,7.2659,7.273,716000.0
2005-06-06 11:00:00,10.33,10.33,10.29,10.3,387600.0,7.273,7.273,7.2448,7.2518,387600.0
2005-06-06 11:10:00,10.3,10.32,10.29,10.31,318400.0,7.2518,7.2659,7.2448,7.2589,318400.0
2005-06-06 11:20:00,10.32,10.32,10.3,10.31,438800.0,7.2659,7.2659,7.2518,7.2589,438800.0
2005-06-06 11:30:00,10.31,10.31,10.29,10.29,282400.0,7.2589,7.2589,7.2448,7.2448,282400.0
2005-06-06 11:40:00,10.29,10.31,10.29,10.3,381600.0,7.2448,7.2589,7.2448,7.2518,381600.0
2005-06-06 11:50:00,10.3,10.3,10.28,10.28,116400.0,7.2518,7.2518,7.2377,7.2377,116400.0
2005-06-06 12:00:00,10.28,10.3,10.28,10.29,206000.0,7.2377,7.2518,7.2377,7.2448,206000.0
2005-06-06 12:10:00,10.29,10.3,10.29,10.3,169600.0,7.2448,7.2518,7.2448,7.2518,169600.0
2005-06-06 12:20:00,10.29,10.32,10.29,10.32,339200.0,7.2448,7.2659,7.2448,7.2659,339200.0
2005-06-06 12:30:00,10.32,10.32,10.3,10.31,165200.0,7.2659,7.2659,7.2518,7.2589,165200.0
2005-06-06 12:40:00,10.3,10.31,10.29,10.3,215200.0,7.2518,7.2589,7.2448,7.2518,215200.0
2005-06-06 12:50:00,10.3,10.32,10.3,10.31,372400.0,7.2518,7.2659,7.2518,7.2589,372400.0
2005-06-06 13:00:00,10.32,10.35,10.31,10.33,222800.0,7.2659,7.287,7.2589,7.273,222800.0
2005-06-06 13:10:00,10.33,10.38,10.33,10.36,262800.0,7.273,7.3082,7.273,7.2941,262800.0
2005-06-06 13:20:00,10.36,10.37,10.35,10.35,255600.0,7.2941,7.3011,7.287,7.287,255600.0
2005-06-06 13:30:00,10.35,10.35,10.33,10.34,267600.0,7.287,7.287,7.273,7.28,267600.0
2005-06-06 13:40:00,10.34,10.38,10.34,10.37,168800.0,7.28,7.3082,7.28,7.3011,168800.0
2005-06-06 13:50:00,10.37,10.38,10.35,10.35,185200.0,7.3011,7.3082,7.287,7.287,185200.0
2005-06-06 14:00:00,10.35,10.38,10.33,10.36,336400.0,7.287,7.3082,7.273,7.2941,336400.0
2005-06-06 14:10:00,10.36,10.38,10.34,10.37,294400.0,7.2941,7.3082,7.28,7.3011,294400.0
2005-06-06 14:20:00,10.38,10.43,10.37,10.43,236000.0,7.3082,7.3434,7.3011,7.3434,236000.0
2005-06-06 14:30:00,10.43,10.45,10.43,10.44,274800.0,7.3434,7.3574,7.3434,7.3504,274800.0
2005-06-06 14:40:00,10.44,10.44,10.42,10.43,250000.0,7.3504,7.3504,7.3363,7.3434,250000.0
2005-06-06 14:50:00,10.43,10.44,10.42,10.42,456400.0,7.3434,7.3504,7.3363,7.3363,456400.0
2005-06-06 15:00:00,10.43,10.43,10.4,10.4,239600.0,7.3434,7.3434,7.3222,7.3222,239600.0
2005-06-06 15:10:00,10.4,10.41,10.4,10.4,211600.0,7.3222,7.3293,7.3222,7.3222,211600.0
2005-06-06 15:20:00,10.4,10.44,10.4,10.44,233200.0,7.3222,7.3504,7.3222,7.3504,233200.0
2005-06-06 15:30:00,10.44,10.44,10.43,10.44,255200.0,7.3504,7.3504,7.3434,7.3504,255200.0
2005-06-06 15:40:00,10.44,10.45,10.43,10.44,242000.0,7.3504,7.3574,7.3434,7.3504,242000.0
2005-06-06 15:50:00,10.43,10.44,10.43,10.43,545600.0,7.3434,7.3504,7.3434,7.3434,545600.0
2005-06-07 09:30:00,10.52,10.67,10.5,10.63,1201200.0,7.4067,7.5123,7.3926,7.4842,1201200.0
2005-06-07 09:40:00,10.65,10.69,10.65,10.67,598400.0,7.4983,7.5264,7.4983,7.5123,598400.0
2005-06-07 09:50:00,10.67,10.71,10.67,10.68,655200.0,7.5123,7.5405,7.5123,7.5194,655200.0
2005-06-07 10:00:00,10.69,10.71,10.67,10.69,507200.0,7.5264,7.5405,7.5123,7.5264,507200.0
2005-06-07 10:10:00,10.69,10.77,10.69,10.73,1178000.0,7.5264,7.5827,7.5264,7.5546,1178000.0
2005-06-07 10:20:00,10.73,10.76,10.72,10.75,638000.0,7.5546,7.5757,7.5475,7.5687,638000.0
2005-06-07 10:30:00,10.75,10.76,10.7,10.7,663600.0,7.5687,7.5757,7.5335,7.5335,663600.0
2005-06-07 10:40:00,10.7,10.71,10.68,10.69,740800.0,7.5335,7.5405,7.5194,7.5264,740800.0
2005-06-07 10:50:00,10.7,10.72,10.69,10.72,461200.0,7.5335,7.5475,7.5264,7.5475,461200.0
2005-06-07 11:00:00,10.72,10.74,10.71,10.73,250400.0,7.5475,7.5616,7.5405,7.5546,250400.0
2005-06-07 11:10:00,10.74,10.74,10.71,10.72,238400.0,7.5616,7.5616,7.5405,7.5475,238400.0
2005-06-07 11:20:00,10.72,10.73,10.71,10.72,210800.0,7.5475,7.5546,7.5405,7.5475,210800.0
2005-06-07 11:30:00,10.72,10.74,10.72,10.72,235600.0,7.5475,7.5616,7.5475,7.5475,235600.0
2005-06-07 11:40:00,10.72,10.72,10.7,10.71,241600.0,7.5475,7.5475,7.5335,7.5405,241600.0
2005-06-07 11:50:00,10.71,10.72,10.69,10.7,332400.0,7.5405,7.5475,7.5264,7.5335,332400.0
2005-06-07 12:00:00,10.7,10.72,10.69,10.7,564400.0,7.5335,7.5475,7.5264,7.5335,564400.0
2005-06-07 12:10:00,10.7,10.71,10.68,10.69,233200.0,7.5335,7.5405,7.5194,7.5264,233200.0
2005-06-07 12:20:00,10.69,10.71,10.69,10.71,110000.0,7.5264,7.5405,7.5264,7.5405,110000.0
2005-06-07 12:30:00,10.71,10.73,10.7,10.73,134000.0,7.5405,7.5546,7.5335,7.5546,134000.0
2005-06-07 12:40:00,10.73,10.74,10.72,10.74,114000.0,7.5546,7.5616,7.5475,7.5616,114000.0
2005-06-07 12:50:00,10.74,10.75,10.72,10.75,211200.0,7.5616,7.5687,7.5475,7.5687,211200.0
2005-06-07 13:00:00,10.75,10.76,10.72,10.72,169200.0,7.5687,7.5757,7.5475,7.5475,169200.0
2005-06-07 13:10:00,10.72,10.75,10.72,10.73,223200.0,7.5475,7.5687,7.5475,7.5546,223200.0
2005-06-07 13:20:00,10.74,10.74,10.7,10.7,107600.0,7.5616,7.5616,7.5335,7.5335,107600.0
2005-06-07 13:30:00,10.7,10.71,10.66,10.67,352000.0,7.5335,7.5405,7.5053,7.5123,352000.0
2005-06-07 13:40:00,10.69,10.69,10.66,10.67,431200.0,7.5264,7.5264,7.5053,7.5123,431200.0
2005-06-07 13:50:00,10.67,10.68,10.64,10.66,447200.0,7.5123,7.5194,7.4912,7.5053,447200.0
2005-06-07 14:00:00,10.65,10.65,10.59,10.61,597200.0,7.4983,7.4983,7.456,7.4701,597200.0
2005-06-07 14:10:00,10.61,10.61,10.54,10.56,812400.0,7.4701,7.4701,7.4208,7.4349,812400.0
2005-06-07 14:20:00,10.56,10.56,10.54,10.55,322400.0,7.4349,7.4349,7.4208,7.4278,322400.0
2005-06-07 14:30:00,10.55,10.6,10.55,10.59,446800.0,7.4278,7.463,7.4278,7.456,446800.0
2005-06-07 14:40:00,10.59,10.6,10.58,10.58,254000.0,7.456,7.463,7.449,7.449,254000.0
2005-06-07 14:50:00,10.58,10.59,10.56,10.56,227600.0,7.449,7.456,7.4349,7.4349,227600.0
2005-06-07 15:00:00,10.56,10.57,10.51,10.54,336000.0,7.4349,7.4419,7.3997,7.4208,336000.0
2005-06-07 15:10:00,10.54,10.57,10.53,10.56,246400.0,7.4208,7.4419,7.4138,7.4349,246400.0
2005-06-07 15:20:00,10.56,10.56,10.54,10.54,148800.0,7.4349,7.4349,7.4208,7.4208,148800.0
2005-06-07 15:30:00,10.54,10.54,10.49,10.51,580000.0,7.4208,7.4208,7.3856,7.3997,580000.0
2005-06-07 15:40:00,10.51,10.54,10.49,10.52,262000.0,7.3997,7.4208,7.3856,7.4067,262000.0
2005-06-07 15:50:00,10.52,10.54,10.28,10.53,558000.0,7.4067,7.4208,7.2377,7.4138,558000.0
2005-06-08 09:30:00,10.62,10.65,10.61,10.61,604000.0,7.4771,7.4983,7.4701,7.4701,604000.0
2005-06-08 09:40:00,10.61,10.65,10.6,10.64,270000.0,7.4701,7.4983,7.463,7.4912,270000.0
2005-06-08 09:50:00,10.64,10.65,10.62,10.62,248400.0,7.4912,7.4983,7.4771,7.4771,248400.0
2005-06-08 10:00:00,10.62,10.63,10.59,10.6,177600.0,7.4771,7.4842,7.456,7.463,177600.0
2005-06-08 10:10:00,10.6,10.6,10.51,10.53,471200.0,7.463,7.463,7.3997,7.4138,471200.0
2005-06-08 10:20:00,10.53,10.53,10.47,10.49,900800.0,7.4138,7.4138,7.3715,7.3856,900800.0
2005-06-08 10:30:00,10.49,10.52,10.49,10.51,368000.0,7.3856,7.4067,7.3856,7.3997,368000.0
2005-06-08 10:40:00,10.51,10.55,10.49,10.54,688000.0,7.3997,7.4278,7.3856,7.4208,688000.0
2005-06-08 10:50:00,10.53,10.57,10.51,10.56,203200.0,7.4138,7.4419,7.3997,7.4349,203200.0
2005-06-08 11:00:00,10.56,10.59,10.56,10.57,214400.0,7.4349,7.456,7.4349,7.4419,214400.0
2005-06-08 11:10:00,10.57,10.59,10.56,10.58,177600.0,7.4419,7.456,7.4349,7.449,177600.0
2005-06-08 11:20:00,10.58,10.58,10.56,10.57,122800.0,7.449,7.449,7.4349,7.4419,122800.0
2005-06-08 11:30:00,10.57,10.58,10.56,10.56,104000.0,7.4419,7.449,7.4349,7.4349,104000.0
2005-06-08 11:40:00,10.56,10.57,10.56,10.56,264800.0,7.4349,7.4419,7.4349,7.4349,264800.0
2005-06-08 11:50:00,10.56,10.6,10.55,10.57,308400.0,7.4349,7.463,7.4278,7.4419,308400.0
2005-06-08 12:00:00,10.58,10.59,10.58,10.58,99200.0,7.449,7.456,7.449,7.449,99200.0
2005-06-08 12:10:00,10.58,10.59,10.58,10.59,188800.0,7.449,7.456,7.449,7.456,188800.0
2005-06-08 12:20:00,10.59,10.63,10.59,10.62,193600.0,7.456,7.4842,7.456,7.4771,193600.0
2005-06-08 12:30:00,10.62,10.63,10.6,10.61,205600.0,7.4771,7.4842,7.463,7.4701,205600.0
2005-06-08 12:40:00,10.61,10.62,10.6,10.62,117200.0,7.4701,7.4771,7.463,7.4771,117200.0
2005-06-08 12:50:00,10.62,10.62,10.61,10.62,214800.0,7.4771,7.4771,7.4701,7.4771,214800.0
2005-06-08 13:00:00,10.61,10.62,10.61,10.61,155600.0,7.4701,7.4771,7.4701,7.4701,155600.0
2005-06-08 13:10:00,10.61,10.61,10.58,10.59,278400.0,7.4701,7.4701,7.449,7.456,278400.0
2005-06-08 13:20:00,10.59,10.61,10.59,10.61,100400.0,7.456,7.4701,7.456,7.4701,100400.0
2005-06-08 13:30:00,10.61,10.61,10.61,10.61,88800.0,7.4701,7.4701,7.4701,7.4701,88800.0
2005-06-08 13:40:00,10.61,10.63,10.61,10.62,118000.0,7.4701,7.4842,7.4701,7.4771,118000.0
2005-06-08 13:50:00,10.62,10.62,10.59,10.6,312400.0,7.4771,7.4771,7.456,7.463,312400.0
2005-06-08 14:00:00,10.6,10.6,10.55,10.56,449600.0,7.463,7.463,7.4278,7.4349,449600.0
2005-06-08 14:10:00,10.56,10.56,10.5,10.52,719200.0,7.4349,7.4349,7.3926,7.4067,719200.0
2005-06-08 14:20:00,10.52,10.52,10.51,10.52,223600.0,7.4067,7.4067,7.3997,7.4067,223600.0
2005-06-08 14:30:00,10.52,10.54,10.5,10.54,332800.0,7.4067,7.4208,7.3926,7.4208,332800.0
2005-06-08 14:40:00,10.54,10.54,10.52,10.52,174400.0,7.4208,7.4208,7.4067,7.4067,174400.0
2005-06-08 14:50:00,10.52,10.53,10.52,10.52,195200.0,7.4067,7.4138,7.4067,7.4067,195200.0
2005-06-08 15:00:00,10.52,10.54,10.51,10.53,287200.0,7.4067,7.4208,7.3997,7.4138,287200.0
2005-06-08 15:10:00,10.53,10.54,10.53,10.53,111600.0,7.4138,7.4208,7.4138,7.4138,111600.0
2005-06-08 15:20:00,10.53,10.55,10.53,10.53,178000.0,7.4138,7.4278,7.4138,7.4138,178000.0
2005-06-08 15:30:00,10.53,10.54,10.53,10.54,246000.0,7.4138,7.4208,7.4138,7.4208,246000.0
2005-06-08 15:40:00,10.54,10.55,10.52,10.53,395600.0,7.4208,7.4278,7.4067,7.4138,395600.0
2005-06-08 15:50:00,10.54,10.57,10.53,10.54,691600.0,7.4208,7.4419,7.4138,7.4208,691600.0
2005-06-09 09:30:00,10.56,10.62,10.54,10.61,634400.0,7.4349,7.4771,7.4208,7.4701,634400.0
2005-06-09 09:40:00,10.61,10.62,10.59,10.61,197600.0,7.4701,7.4771,7.456,7.4701,197600.0
2005-06-09 09:50:00,10.61,10.67,10.6,10.65,260800.0,7.4701,7.5123,7.463,7.4983,260800.0
2005-06-09 10:00:00,10.66,10.69,10.59,10.69,390000.0,7.5053,7.5264,7.456,7.5264,390000.0
2005-06-09 10:10:00,10.69,10.71,10.67,10.68,195600.0,7.5264,7.5405,7.5123,7.5194,195600.0
2005-06-09 10:20:00,10.68,10.69,10.65,10.68,90800.0,7.5194,7.5264,7.4983,7.5194,90800.0
2005-06-09 10:30:00,10.68,10.7,10.68,10.69,214800.0,7.5194,7.5335,7.5194,7.5264,214800.0
2005-06-09 10:40:00,10.68,10.69,10.64,10.68,146800.0,7.5194,7.5264,7.4912,7.5194,146800.0
2005-06-09 10:50:00,10.68,10.7,10.67,10.7,150000.0,7.5194,7.5335,7.5123,7.5335,150000.0
2005-06-09 11:00:00,10.7,10.74,10.69,10.73,274800.0,7.5335,7.5616,7.5264,7.5546,274800.0
2005-06-09 11:10:00,10.73,10.74,10.72,10.74,231200.0,7.5546,7.5616,7.5475,7.5616,231200.0
2005-06-09 11:20:00,10.73,10.75,10.72,10.73,285600.0,7.5546,7.5687,7.5475,7.5546,285600.0
2005-06-09 11:30:00,10.73,10.8,10.73,10.78,636800.0,7.5546,7.6039,7.5546,7.5898,636800.0
2005-06-09 11:40:00,10.78,10.81,10.78,10.79,226000.0,7.5898,7.6109,7.5898,7.5968,226000.0
2005-06-09 11:50:00,10.79,10.84,10.79,10.84,270800.0,7.5968,7.632,7.5968,7.632,270800.0
2005-06-09 12:00:00,10.84,10.93,10.84,10.88,494800.0,7.632,7.6954,7.632,7.6602,494800.0
2005-06-09 12:10:00,10.88,10.93,10.87,10.9,284800.0,7.6602,7.6954,7.6531,7.6743,284800.0
2005-06-09 12:20:00,10.9,10.95,10.9,10.92,290400.0,7.6743,7.7095,7.6743,7.6883,290400.0
2005-06-09 12:30:00,10.92,10.97,10.92,10.94,333200.0,7.6883,7.7236,7.6883,7.7024,333200.0
2005-06-09 12:40:00,10.94,10.94,10.93,10.94,93200.0,7.7024,7.7024,7.6954,7.7024,93200.0
2005-06-09 12:50:00,10.94,10.94,10.89,10.91,210400.0,7.7024,7.7024,7.6672,7.6813,210400.0
2005-06-09 13:00:00,10.91,10.92,10.9,10.92,234000.0,7.6813,7.6883,7.6743,7.6883,234000.0
2005-06-09 13:10:00,10.92,10.92,10.87,10.87,176400.0,7.6883,7.6883,7.6531,7.6531,176400.0
2005-06-09 13:20:00,10.87,10.88,10.84,10.87,216400.0,7.6531,7.6602,7.632,7.6531,216400.0
2005-06-09 13:30:00,10.87,10.89,10.87,10.88,86400.0,7.6531,7.6672,7.6531,7.6602,86400.0
2005-06-09 13:40:00,10.88,10.89,10.86,10.86,79600.0,7.6602,7.6672,7.6461,7.6461,79600.0
2005-06-09 13:50:00,10.87,10.89,10.85,10.88,222800.0,7.6531,7.6672,7.6391,7.6602,222800.0
2005-06-09 14:00:00,10.88,10.89,10.84,10.84,191600.0,7.6602,7.6672,7.632,7.632,191600.0
2005-06-09 14:10:00,10.84,10.87,10.84,10.87,194000.0,7.632,7.6531,7.632,7.6531,194000.0
2005-06-09 14:20:00,10.87,10.92,10.86,10.9,460400.0,7.6531,7.6883,7.6461,7.6743,460400.0
2005-06-09 14:30:00,10.9,10.92,10.88,10.92,448000.0,7.6743,7.6883,7.6602,7.6883,448000.0
2005-06-09 14:40:00,10.92,10.94,10.91,10.93,327600.0,7.6883,7.7024,7.6813,7.6954,327600.0
2005-06-09 14:50:00,10.93,10.96,10.93,10.94,226000.0,7.6954,7.7165,7.6954,7.7024,226000.0
2005-06-09 15:00:00,10.94,10.97,10.94,10.96,362400.0,7.7024,7.7236,7.7024,7.7165,362400.0
2005-06-09 15:10:00,10.96,10.97,10.95,10.96,316400.0,7.7165,7.7236,7.7095,7.7165,316400.0
2005-06-09 15:20:00,10.96,10.97,10.95,10.96,371600.0,7.7165,7.7236,7.7095,7.7165,371600.0
2005-06-09 15:30:00,10.96,10.96,10.94,10.94,232000.0,7.7165,7.7165,7.7024,7.7024,232000.0
2005-06-09 15:40:00,10.94,10.96,10.93,10.94,284400.0,7.7024,7.7165,7.6954,7.7024,284400.0
2005-06-09 15:50:00,10.94,10.94,10.9,10.91,793200.0,7.7024,7.7024,7.6743,7.6813,793200.0
2005-06-10 09:30:00,10.91,10.97,10.85,10.87,558000.0,7.6813,7.7236,7.6391,7.6531,558000.0
2005-06-10 09:40:00,10.87,10.96,10.85,10.92,329600.0,7.6531,7.7165,7.6391,7.6883,329600.0
2005-06-10 09:50:00,10.92,10.93,10.83,10.87,278400.0,7.6883,7.6954,7.625,7.6531,278400.0
2005-06-10 10:00:00,10.87,10.88,10.83,10.85,164000.0,7.6531,7.6602,7.625,7.6391,164000.0
2005-06-10 10:10:00,10.85,10.85,10.81,10.82,262000.0,7.6391,7.6391,7.6109,7.6179,262000.0
2005-06-10 10:20:00,10.82,10.93,10.82,10.89,301200.0,7.6179,7.6954,7.6179,7.6672,301200.0
2005-06-10 10:30:00,10.89,10.9,10.84,10.85,267600.0,7.6672,7.6743,7.632,7.6391,267600.0
2005-06-10 10:40:00,10.85,10.9,10.84,10.89,206400.0,7.6391,7.6743,7.632,7.6672,206400.0
2005-06-10 10:50:00,10.89,10.9,10.88,10.9,116400.0,7.6672,7.6743,7.6602,7.6743,116400.0
2005-06-10 11:00:00,10.9,10.94,10.9,10.93,272000.0,7.6743,7.7024,7.6743,7.6954,272000.0
2005-06-10 11:10:00,10.93,10.95,10.88,10.88,222000.0,7.6954,7.7095,7.6602,7.6602,222000.0
2005-06-10 11:20:00,10.88,10.9,10.85,10.88,162000.0,7.6602,7.6743,7.6391,7.6602,162000.0
2005-06-10 11:30:00,10.88,10.88,10.85,10.85,157200.0,7.6602,7.6602,7.6391,7.6391,157200.0
2005-06-10 11:40:00,10.86,10.87,10.85,10.85,109200.0,7.6461,7.6531,7.6391,7.6391,109200.0
2005-06-10 11:50:00,10.85,10.87,10.84,10.84,192800.0,7.6391,7.6531,7.632,7.632,192800.0
2005-06-10 12:00:00,10.84,10.88,10.83,10.88,212800.0,7.632,7.6602,7.625,7.6602,212800.0
2005-06-10 12:10:00,10.88,10.9,10.84,10.88,336800.0,7.6602,7.6743,7.632,7.6602,336800.0
2005-06-10 12:20:00,10.88,10.88,10.87,10.88,90800.0,7.6602,7.6602,7.6531,7.6602,90800.0
2005-06-10 12:30:00,10.88,10.9,10.87,10.88,71200.0,7.6602,7.6743,7.6531,7.6602,71200.0
2005-06-10 12:40:00,10.87,10.88,10.85,10.86,70000.0,7.6531,7.6602,7.6391,7.6461,70000.0
2005-06-10 12:50:00,10.86,10.86,10.83,10.83,96800.0,7.6461,7.6461,7.625,7.625,96800.0
2005-06-10 13:00:00,10.83,10.88,10.81,10.88,220400.0,7.625,7.6602,7.6109,7.6602,220400.0
2005-06-10 13:10:00,10.88,10.88,10.83,10.85,249200.0,7.6602,7.6602,7.625,7.6391,249200.0
2005-06-10 13:20:00,10.85,10.85,10.82,10.83,90800.0,7.6391,7.6391,7.6179,7.625,90800.0
2005-06-10 13:30:00,10.83,10.87,10.82,10.86,128800.0,7.625,7.6531,7.6179,7.6461,128800.0
2005-06-10 13:40:00,10.86,10.86,10.85,10.85,81200.0,7.6461,7.6461,7.6391,7.6391,81200.0
2005-06-10 13:50:00,10.85,10.85,10.82,10.83,94000.0,7.6391,7.6391,7.6179,7.625,94000.0
2005-06-10 14:00:00,10.84,10.88,10.83,10.84,444000.0,7.632,7.6602,7.625,7.632,444000.0
2005-06-10 14:10:00,10.84,10.84,10.83,10.83,66000.0,7.632,7.632,7.625,7.625,66000.0
2005-06-10 14:20:00,10.83,10.84,10.81,10.84,87600.0,7.625,7.632,7.6109,7.632,87600.0
2005-06-10 14:30:00,10.84,10.84,10.83,10.83,168400.0,7.632,7.632,7.625,7.625,168400.0
2005-06-10 14:40:00,10.83,10.84,10.77,10.79,263600.0,7.625,7.632,7.5827,7.5968,263600.0
2005-06-10 14:50:00,10.79,10.84,10.77,10.82,224800.0,7.5968,7.632,7.5827,7.6179,224800.0
2005-06-10 15:00:00,10.82,10.84,10.81,10.83,124000.0,7.6179,7.632,7.6109,7.625,124000.0
2005-06-10 15:10:00,10.83,10.85,10.83,10.85,114800.0,7.625,7.6391,7.625,7.6391,114800.0
2005-06-10 15:20:00,10.85,10.86,10.85,10.85,102000.0,7.6391,7.6461,7.6391,7.6391,102000.0
2005-06-10 15:30:00,10.85,10.87,10.85,10.87,153200.0,7.6391,7.6531,7.6391,7.6531,153200.0
2005-06-10 15:40:00,10.87,10.88,10.83,10.85,174800.0,7.6531,7.6602,7.625,7.6391,174800.0
2005-06-10 15:50:00,10.85,10.85,10.82,10.84,426800.0,7.6391,7.6391,7.6179,7.632,426800.0
2005-06-13 09:30:00,10.86,10.89,10.81,10.88,552800.0,7.6461,7.6672,7.6109,7.6602,552800.0
2005-06-13 09:40:00,10.87,10.88,10.86,10.87,211600.0,7.6531,7.6602,7.6461,7.6531,211600.0
2005-06-13 09:50:00,10.87,10.88,10.86,10.86,148000.0,7.6531,7.6602,7.6461,7.6461,148000.0
2005-06-13 10:00:00,10.86,10.86,10.8,10.8,259600.0,7.6461,7.6461,7.6039,7.6039,259600.0
2005-06-13 10:10:00,10.8,10.83,10.8,10.82,83200.0,7.6039,7.625,7.6039,7.6179,83200.0
2005-06-13 10:20:00,10.82,10.85,10.82,10.85,107200.0,7.6179,7.6391,7.6179,7.6391,107200.0
2005-06-13 10:30:00,10.85,10.97,10.85,10.96,396800.0,7.6391,7.7236,7.6391,7.7165,396800.0
2005-06-13 10:40:00,10.97,11.0,10.96,10.99,336400.0,7.7236,7.7447,7.7165,7.7376,336400.0
2005-06-13 10:50:00,10.99,11.0,10.97,11.0,146000.0,7.7376,7.7447,7.7236,7.7447,146000.0
2005-06-13 11:00:00,11.0,11.03,10.99,11.02,367600.0,7.7447,7.7658,7.7376,7.7588,367600.0
2005-06-13 11:10:00,11.01,11.03,11.01,11.01,114400.0,7.7517,7.7658,7.7517,7.7517,114400.0
2005-06-13 11:20:00,11.01,11.02,10.99,11.01,94800.0,7.7517,7.7588,7.7376,7.7517,94800.0
2005-06-13 11:30:00,11.01,11.03,11.0,11.03,71600.0,7.7517,7.7658,7.7447,7.7658,71600.0
2005-06-13 11:40:00,11.02,11.03,11.01,11.01,99200.0,7.7588,7.7658,7.7517,7.7517,99200.0
2005-06-13 11:50:00,11.01,11.05,11.01,11.04,229200.0,7.7517,7.7799,7.7517,7.7728,229200.0
2005-06-13 12:00:00,11.04,11.05,11.03,11.03,201600.0,7.7728,7.7799,7.7658,7.7658,201600.0
2005-06-13 12:10:00,11.03,11.04,11.01,11.02,174400.0,7.7658,7.7728,7.7517,7.7588,174400.0
2005-06-13 12:20:00,11.01,11.03,11.0,11.03,67600.0,7.7517,7.7658,7.7447,7.7658,67600.0
2005-06-13 12:30:00,11.02,11.02,11.01,11.02,128800.0,7.7588,7.7588,7.7517,7.7588,128800.0
2005-06-13 12:40:00,11.01,11.02,10.98,11.01,124800.0,7.7517,7.7588,7.7306,7.7517,124800.0
2005-06-13 12:50:00,11.01,11.04,11.01,11.02,71600.0,7.7517,7.7728,7.7517,7.7588,71600.0
2005-06-13 13:00:00,11.02,11.04,11.02,11.02,34000.0,7.7588,7.7728,7.7588,7.7588,34000.0
2005-06-13 13:10:00,11.02,11.02,10.99,11.02,207200.0,7.7588,7.7588,7.7376,7.7588,207200.0
2005-06-13 13:20:00,11.01,11.02,11.01,11.02,145600.0,7.7517,7.7588,7.7517,7.7588,145600.0
2005-06-13 13:30:00,11.02,11.03,11.01,11.02,52400.0,7.7588,7.7658,7.7517,7.7588,52400.0
2005-06-13 13:40:00,11.02,11.02,10.99,10.99,169600.0,7.7588,7.7588,7.7376,7.7376,169600.0
2005-06-13 13:50:00,10.99,11.0,10.97,10.97,156000.0,7.7376,7.7447,7.7236,7.7236,156000.0
2005-06-13 14:00:00,10.97,11.0,10.96,10.98,132400.0,7.7236,7.7447,7.7165,7.7306,132400.0
2005-06-13 14:10:00,10.98,10.99,10.94,10.95,240400.0,7.7306,7.7376,7.7024,7.7095,240400.0
2005-06-13 14:20:00,10.95,10.98,10.95,10.96,92000.0,7.7095,7.7306,7.7095,7.7165,92000.0
2005-06-13 14:30:00,10.96,10.98,10.94,10.98,200000.0,7.7165,7.7306,7.7024,7.7306,200000.0
2005-06-13 14:40:00,10.98,11.0,10.97,10.99,156800.0,7.7306,7.7447,7.7236,7.7376,156800.0
2005-06-13 14:50:00,10.99,11.0,10.99,11.0,126000.0,7.7376,7.7447,7.7376,7.7447,126000.0
2005-06-13 15:00:00,11.0,11.0,10.95,10.97,209600.0,7.7447,7.7447,7.7095,7.7236,209600.0
2005-06-13 15:10:00,10.96,10.97,10.92,10.92,204400.0,7.7165,7.7236,7.6883,7.6883,204400.0
2005-06-13 15:20:00,10.92,10.97,10.92,10.96,204400.0,7.6883,7.7236,7.6883,7.7165,204400.0
2005-06-13 15:30:00,10.96,10.97,10.94,10.97,321200.0,7.7165,7.7236,7.7024,7.7236,321200.0
2005-06-13 15:40:00,10.96,11.0,10.96,11.0,310400.0,7.7165,7.7447,7.7165,7.7447,310400.0
2005-06-13 15:50:00,11.0,11.01,10.97,11.0,678000.0,7.7447,7.7517,7.7236,7.7447,678000.0
2005-06-14 09:30:00,10.99,11.05,10.99,11.01,469600.0,7.7376,7.7799,7.7376,7.7517,469600.0
2005-06-14 09:40:00,11.01,11.07,11.0,11.05,335600.0,7.7517,7.794,7.7447,7.7799,335600.0
2005-06-14 09:50:00,11.05,11.07,11.01,11.02,360400.0,7.7799,7.794,7.7517,7.7588,360400.0
2005-06-14 10:00:00,11.02,11.03,10.99,11.0,265600.0,7.7588,7.7658,7.7376,7.7447,265600.0
2005-06-14 10:10:00,11.0,11.01,10.96,10.97,157200.0,7.7447,7.7517,7.7165,7.7236,157200.0
2005-06-14 10:20:00,10.96,10.99,10.91,10.92,350800.0,7.7165,7.7376,7.6813,7.6883,350800.0
2005-06-14 10:30:00,10.91,10.92,10.88,10.91,361600.0,7.6813,7.6883,7.6602,7.6813,361600.0
2005-06-14 10:40:00,10.92,10.95,10.89,10.92,173200.0,7.6883,7.7095,7.6672,7.6883,173200.0
2005-06-14 10:50:00,10.9,10.91,10.87,10.89,149600.0,7.6743,7.6813,7.6531,7.6672,149600.0
2005-06-14 11:00:00,10.89,10.89,10.88,10.89,88800.0,7.6672,7.6672,7.6602,7.6672,88800.0
2005-06-14 11:10:00,10.89,10.92,10.88,10.92,142400.0,7.6672,7.6883,7.6602,7.6883,142400.0
2005-06-14 11:20:00,10.93,10.93,10.89,10.89,134400.0,7.6954,7.6954,7.6672,7.6672,134400.0
2005-06-14 11:30:00,10.89,10.9,10.89,10.89,204800.0,7.6672,7.6743,7.6672,7.6672,204800.0
2005-06-14 11:40:00,10.89,10.91,10.89,10.91,158000.0,7.6672,7.6813,7.6672,7.6813,158000.0
2005-06-14 11:50:00,10.92,10.94,10.91,10.93,120400.0,7.6883,7.7024,7.6813,7.6954,120400.0
2005-06-14 12:00:00,10.93,10.94,10.91,10.91,91600.0,7.6954,7.7024,7.6813,7.6813,91600.0
2005-06-14 12:10:00,10.91,10.92,10.89,10.9,145600.0,7.6813,7.6883,7.6672,7.6743,145600.0
2005-06-14 12:20:00,10.9,10.9,10.87,10.88,306400.0,7.6743,7.6743,7.6531,7.6602,306400.0
2005-06-14 12:30:00,10.87,10.88,10.85,10.86,291200.0,7.6531,7.6602,7.6391,7.6461,291200.0
2005-06-14 12:40:00,10.86,10.87,10.85,10.85,234400.0,7.6461,7.6531,7.6391,7.6391,234400.0
2005-06-14 12:50:00,10.85,10.87,10.85,10.85,114000.0,7.6391,7.6531,7.6391,7.6391,114000.0
2005-06-14 13:00:00,10.85,10.86,10.83,10.85,187200.0,7.6391,7.6461,7.625,7.6391,187200.0
2005-06-14 13:10:00,10.85,10.86,10.85,10.86,193200.0,7.6391,7.6461,7.6391,7.6461,193200.0
2005-06-14 13:20:00,10.86,10.9,10.86,10.88,508000.0,7.6461,7.6743,7.6461,7.6602,508000.0
2005-06-14 13:30:00,10.89,10.94,10.88,10.92,172400.0,7.6672,7.7024,7.6602,7.6883,172400.0
2005-06-14 13:40:00,10.91,10.98,10.91,10.96,284400.0,7.6813,7.7306,7.6813,7.7165,284400.0
2005-06-14 13:50:00,10.96,11.02,10.96,11.01,245200.0,7.7165,7.7588,7.7165,7.7517,245200.0
2005-06-14 14:00:00,11.01,11.04,10.99,11.0,175600.0,7.7517,7.7728,7.7376,7.7447,175600.0
2005-06-14 14:10:00,11.0,11.01,10.99,11.0,56000.0,7.7447,7.7517,7.7376,7.7447,56000.0
2005-06-14 14:20:00,11.0,11.01,10.93,10.95,288000.0,7.7447,7.7517,7.6954,7.7095,288000.0
2005-06-14 14:30:00,10.95,10.97,10.94,10.97,242400.0,7.7095,7.7236,7.7024,7.7236,242400.0
2005-06-14 14:40:00,10.97,10.98,10.95,10.96,150000.0,7.7236,7.7306,7.7095,7.7165,150000.0
2005-06-14 14:50:00,10.97,10.97,10.96,10.96,76000.0,7.7236,7.7236,7.7165,7.7165,76000.0
2005-06-14 15:00:00,10.97,10.98,10.95,10.98,124800.0,7.7236,7.7306,7.7095,7.7306,124800.0
2005-06-14 15:10:00,10.97,11.01,10.97,10.99,174400.0,7.7236,7.7517,7.7236,7.7376,174400.0
2005-06-14 15:20:00,10.99,11.01,10.98,10.99,386800.0,7.7376,7.7517,7.7306,7.7376,386800.0
2005-06-14 15:30:00,10.99,10.99,10.95,10.97,136000.0,7.7376,7.7376,7.7095,7.7236,136000.0
2005-06-14 15:40:00,10.97,10.99,10.96,10.96,288000.0,7.7236,7.7376,7.7165,7.7165,288000.0
2005-06-14 15:50:00,10.97,11.0,10.96,10.98,534000.0,7.7236,7.7447,7.7165,7.7306,534000.0
2005-06-15 09:30:00,11.08,11.09,10.95,10.97,632000.0,7.801,7.808,7.7095,7.7236,632000.0
2005-06-15 09:40:00,10.96,10.97,10.91,10.94,385600.0,7.7165,7.7236,7.6813,7.7024,385600.0
2005-06-15 09:50:00,10.93,10.98,10.93,10.97,239200.0,7.6954,7.7306,7.6954,7.7236,239200.0
2005-06-15 10:00:00,10.97,11.01,10.97,10.99,265200.0,7.7236,7.7517,7.7236,7.7376,265200.0
2005-06-15 10:10:00,10.99,10.99,10.95,10.97,134400.0,7.7376,7.7376,7.7095,7.7236,134400.0
2005-06-15 10:20:00,10.97,10.97,10.94,10.95,190800.0,7.7236,7.7236,7.7024,7.7095,190800.0
2005-06-15 10:30:00,10.95,10.95,10.9,10.9,293600.0,7.7095,7.7095,7.6743,7.6743,293600.0
2005-06-15 10:40:00,10.9,10.93,10.89,10.93,210400.0,7.6743,7.6954,7.6672,7.6954,210400.0
2005-06-15 10:50:00,10.93,10.93,10.87,10.87,170400.0,7.6954,7.6954,7.6531,7.6531,170400.0
2005-06-15 11:00:00,10.87,10.89,10.86,10.89,309600.0,7.6531,7.6672,7.6461,7.6672,309600.0
2005-06-15 11:10:00,10.89,10.92,10.87,10.92,319200.0,7.6672,7.6883,7.6531,7.6883,319200.0
2005-06-15 11:20:00,10.92,10.92,10.88,10.88,124000.0,7.6883,7.6883,7.6602,7.6602,124000.0
2005-06-15 11:30:00,10.88,10.88,10.85,10.85,263600.0,7.6602,7.6602,7.6391,7.6391,263600.0
2005-06-15 11:40:00,10.86,10.88,10.75,10.88,248000.0,7.6461,7.6602,7.5687,7.6602,248000.0
2005-06-15 11:50:00,10.87,10.87,10.78,10.8,369600.0,7.6531,7.6531,7.5898,7.6039,369600.0
2005-06-15 12:00:00,10.8,10.83,10.79,10.81,284400.0,7.6039,7.625,7.5968,7.6109,284400.0
2005-06-15 12:10:00,10.82,10.82,10.8,10.82,103600.0,7.6179,7.6179,7.6039,7.6179,103600.0
2005-06-15 12:20:00,10.82,10.83,10.81,10.81,114800.0,7.6179,7.625,7.6109,7.6109,114800.0
2005-06-15 12:30:00,10.81,10.84,10.81,10.83,164000.0,7.6109,7.632,7.6109,7.625,164000.0
2005-06-15 12:40:00,10.83,10.85,10.83,10.84,108800.0,7.625,7.6391,7.625,7.632,108800.0
2005-06-15 12:50:00,10.84,10.85,10.83,10.83,65600.0,7.632,7.6391,7.625,7.625,65600.0
2005-06-15 13:00:00,10.83,10.85,10.83,10.84,113200.0,7.625,7.6391,7.625,7.632,113200.0
2005-06-15 13:10:00,10.84,10.84,10.84,10.84,66400.0,7.632,7.632,7.632,7.632,66400.0
2005-06-15 13:20:00,10.84,10.84,10.83,10.83,129600.0,7.632,7.632,7.625,7.625,129600.0
2005-06-15 13:30:00,10.83,10.85,10.81,10.81,276000.0,7.625,7.6391,7.6109,7.6109,276000.0
2005-06-15 13:40:00,10.81,10.83,10.81,10.83,245600.0,7.6109,7.625,7.6109,7.625,245600.0
2005-06-15 13:50:00,10.83,10.85,10.83,10.83,136800.0,7.625,7.6391,7.625,7.625,136800.0
2005-06-15 14:00:00,10.83,10.84,10.82,10.83,414800.0,7.625,7.632,7.6179,7.625,414800.0
2005-06-15 14:10:00,10.83,10.87,10.83,10.87,278400.0,7.625,7.6531,7.625,7.6531,278400.0
2005-06-15 14:20:00,10.87,10.87,10.83,10.85,227200.0,7.6531,7.6531,7.625,7.6391,227200.0
2005-06-15 14:30:00,10.85,10.86,10.82,10.82,286800.0,7.6391,7.6461,7.6179,7.6179,286800.0
2005-06-15 14:40:00,10.82,10.85,10.82,10.84,306800.0,7.6179,7.6391,7.6179,7.632,306800.0
2005-06-15 14:50:00,10.84,10.85,10.83,10.84,418400.0,7.632,7.6391,7.625,7.632,418400.0
2005-06-15 15:00:00,10.84,10.84,10.81,10.82,328000.0,7.632,7.632,7.6109,7.6179,328000.0
2005-06-15 15:10:00,10.82,10.83,10.82,10.83,165200.0,7.6179,7.625,7.6179,7.625,165200.0
2005-06-15 15:20:00,10.83,10.83,10.82,10.83,268400.0,7.625,7.625,7.6179,7.625,268400.0
2005-06-15 15:30:00,10.83,10.85,10.83,10.84,392800.0,7.625,7.6391,7.625,7.632,392800.0
2005-06-15 15:40:00,10.84,10.86,10.84,10.85,480400.0,7.632,7.6461,7.632,7.6391,480400.0
2005-06-15 15:50:00,10.85,10.88,10.85,10.88,838400.0,7.6391,7.6602,7.6391,7.6602,838400.0
2005-06-16 09:30:00,10.91,10.94,10.79,10.9,935200.0,7.6813,7.7024,7.5968,7.6743,935200.0
2005-06-16 09:40:00,10.9,10.95,10.9,10.93,400800.0,7.6743,7.7095,7.6743,7.6954,400800.0
2005-06-16 09:50:00,10.93,10.94,10.91,10.92,698800.0,7.6954,7.7024,7.6813,7.6883,698800.0
2005-06-16 10:00:00,10.92,11.0,10.91,10.99,370400.0,7.6883,7.7447,7.6813,7.7376,370400.0
2005-06-16 10:10:00,10.99,11.0,10.94,10.96,234400.0,7.7376,7.7447,7.7024,7.7165,234400.0
2005-06-16 10:20:00,10.96,10.97,10.94,10.95,292800.0,7.7165,7.7236,7.7024,7.7095,292800.0
2005-06-16 10:30:00,10.95,10.97,10.95,10.97,198400.0,7.7095,7.7236,7.7095,7.7236,198400.0
2005-06-16 10:40:00,10.97,11.0,10.97,10.98,310400.0,7.7236,7.7447,7.7236,7.7306,310400.0
2005-06-16 10:50:00,10.98,11.0,10.98,10.99,192000.0,7.7306,7.7447,7.7306,7.7376,192000.0
2005-06-16 11:00:00,10.99,11.0,10.97,10.97,109200.0,7.7376,7.7447,7.7236,7.7236,109200.0
2005-06-16 11:10:00,10.97,10.97,10.92,10.92,256400.0,7.7236,7.7236,7.6883,7.6883,256400.0
2005-06-16 11:20:00,10.93,10.95,10.92,10.93,281200.0,7.6954,7.7095,7.6883,7.6954,281200.0
2005-06-16 11:30:00,10.93,10.95,10.93,10.94,181600.0,7.6954,7.7095,7.6954,7.7024,181600.0
2005-06-16 11:40:00,10.94,10.96,10.94,10.96,215600.0,7.7024,7.7165,7.7024,7.7165,215600.0
2005-06-16 11:50:00,10.96,10.96,10.95,10.96,104400.0,7.7165,7.7165,7.7095,7.7165,104400.0
2005-06-16 12:00:00,10.96,10.96,10.95,10.95,280000.0,7.7165,7.7165,7.7095,7.7095,280000.0
2005-06-16 12:10:00,10.95,10.95,10.9,10.91,686000.0,7.7095,7.7095,7.6743,7.6813,686000.0
2005-06-16 12:20:00,10.91,10.92,10.9,10.91,75200.0,7.6813,7.6883,7.6743,7.6813,75200.0
2005-06-16 12:30:00,10.91,10.94,10.9,10.93,148400.0,7.6813,7.7024,7.6743,7.6954,148400.0
2005-06-16 12:40:00,10.93,10.95,10.92,10.92,114800.0,7.6954,7.7095,7.6883,7.6883,114800.0
2005-06-16 12:50:00,10.92,10.92,10.91,10.92,49200.0,7.6883,7.6883,7.6813,7.6883,49200.0
2005-06-16 13:00:00,10.92,10.95,10.92,10.95,100800.0,7.6883,7.7095,7.6883,7.7095,100800.0
2005-06-16 13:10:00,10.96,10.97,10.96,10.96,64800.0,7.7165,7.7236,7.7165,7.7165,64800.0
2005-06-16 13:20:00,10.97,10.97,10.97,10.97,58400.0,7.7236,7.7236,7.7236,7.7236,58400.0
2005-06-16 13:30:00,10.97,10.99,10.97,10.98,100800.0,7.7236,7.7376,7.7236,7.7306,100800.0
2005-06-16 13:40:00,10.98,10.98,10.97,10.98,94800.0,7.7306,7.7306,7.7236,7.7306,94800.0
2005-06-16 13:50:00,10.97,10.98,10.95,10.97,65600.0,7.7236,7.7306,7.7095,7.7236,65600.0
2005-06-16 14:00:00,10.97,10.99,10.96,10.99,132800.0,7.7236,7.7376,7.7165,7.7376,132800.0
2005-06-16 14:10:00,10.99,11.01,10.99,11.0,136400.0,7.7376,7.7517,7.7376,7.7447,136400.0
2005-06-16 14:20:00,11.0,11.0,10.99,10.99,70800.0,7.7447,7.7447,7.7376,7.7376,70800.0
2005-06-16 14:30:00,10.99,11.0,10.99,10.99,156400.0,7.7376,7.7447,7.7376,7.7376,156400.0
2005-06-16 14:40:00,10.99,11.02,10.99,11.02,328800.0,7.7376,7.7588,7.7376,7.7588,328800.0
2005-06-16 14:50:00,11.02,11.06,11.02,11.05,313200.0,7.7588,7.7869,7.7588,7.7799,313200.0
2005-06-16 15:00:00,11.05,11.08,11.05,11.06,496800.0,7.7799,7.801,7.7799,7.7869,496800.0
2005-06-16 15:10:00,11.06,11.09,11.06,11.08,388800.0,7.7869,7.808,7.7869,7.801,388800.0
2005-06-16 15:20:00,11.07,11.09,11.06,11.09,217200.0,7.794,7.808,7.7869,7.808,217200.0
2005-06-16 15:30:00,11.09,11.09,11.07,11.08,401600.0,7.808,7.808,7.794,7.801,401600.0
2005-06-16 15:40:00,11.07,11.08,11.06,11.07,383200.0,7.794,7.801,7.7869,7.794,383200.0
2005-06-16 15:50:00,11.07,11.08,11.05,11.05,866800.0,7.794,7.801,7.7799,7.7799,866800.0
2005-06-17 09:30:00,11.25,11.28,11.14,11.21,12866400.0,7.9207,7.9418,7.8432,7.8925,12866400.0
2005-06-17 09:40:00,11.2,11.27,11.2,11.24,780400.0,7.8855,7.9348,7.8855,7.9136,780400.0
2005-06-17 09:50:00,11.25,11.27,11.19,11.21,391200.0,7.9207,7.9348,7.8784,7.8925,391200.0
2005-06-17 10:00:00,11.21,11.24,11.2,11.22,396800.0,7.8925,7.9136,7.8855,7.8996,396800.0
2005-06-17 10:10:00,11.22,11.24,11.15,11.16,494000.0,7.8996,7.9136,7.8503,7.8573,494000.0
2005-06-17 10:20:00,11.16,11.21,11.15,11.2,296400.0,7.8573,7.8925,7.8503,7.8855,296400.0
2005-06-17 10:30:00,11.2,11.25,11.16,11.22,316400.0,7.8855,7.9207,7.8573,7.8996,316400.0
2005-06-17 10:40:00,11.22,11.22,11.19,11.22,277200.0,7.8996,7.8996,7.8784,7.8996,277200.0
2005-06-17 10:50:00,11.21,11.25,11.2,11.22,262800.0,7.8925,7.9207,7.8855,7.8996,262800.0
2005-06-17 11:00:00,11.22,11.27,11.22,11.27,359200.0,7.8996,7.9348,7.8996,7.9348,359200.0
2005-06-17 11:10:00,11.26,11.27,11.22,11.23,213600.0,7.9277,7.9348,7.8996,7.9066,213600.0
2005-06-17 11:20:00,11.23,11.25,11.22,11.24,201200.0,7.9066,7.9207,7.8996,7.9136,201200.0
2005-06-17 11:30:00,11.24,11.25,11.22,11.22,167200.0,7.9136,7.9207,7.8996,7.8996,167200.0
2005-06-17 11:40:00,11.22,11.22,11.17,11.17,334400.0,7.8996,7.8996,7.8644,7.8644,334400.0
2005-06-17 11:50:00,11.17,11.21,11.17,11.21,220400.0,7.8644,7.8925,7.8644,7.8925,220400.0
2005-06-17 12:00:00,11.21,11.22,11.2,11.2,260800.0,7.8925,7.8996,7.8855,7.8855,260800.0
2005-06-17 12:10:00,11.2,11.22,11.19,11.22,173600.0,7.8855,7.8996,7.8784,7.8996,173600.0
2005-06-17 12:20:00,11.21,11.21,11.19,11.2,154000.0,7.8925,7.8925,7.8784,7.8855,154000.0
2005-06-17 12:30:00,11.2,11.21,11.2,11.2,198800.0,7.8855,7.8925,7.8855,7.8855,198800.0
2005-06-17 12:40:00,11.2,11.2,11.18,11.19,158400.0,7.8855,7.8855,7.8714,7.8784,158400.0
2005-06-17 12:50:00,11.19,11.19,11.17,11.17,396800.0,7.8784,7.8784,7.8644,7.8644,396800.0
2005-06-17 13:00:00,11.18,11.18,11.16,11.17,280000.0,7.8714,7.8714,7.8573,7.8644,280000.0
2005-06-17 13:10:00,11.17,11.19,11.17,11.18,134800.0,7.8644,7.8784,7.8644,7.8714,134800.0
2005-06-17 13:20:00,11.18,11.19,11.18,11.18,136800.0,7.8714,7.8784,7.8714,7.8714,136800.0
2005-06-17 13:30:00,11.18,11.21,11.18,11.2,229200.0,7.8714,7.8925,7.8714,7.8855,229200.0
2005-06-17 13:40:00,11.2,11.24,11.2,11.24,118800.0,7.8855,7.9136,7.8855,7.9136,118800.0
2005-06-17 13:50:00,11.24,11.24,11.24,11.24,235600.0,7.9136,7.9136,7.9136,7.9136,235600.0
2005-06-17 14:00:00,11.24,11.27,11.23,11.27,431200.0,7.9136,7.9348,7.9066,7.9348,431200.0
2005-06-17 14:10:00,11.27,11.3,11.24,11.26,358800.0,7.9348,7.9559,7.9136,7.9277,358800.0
2005-06-17 14:20:00,11.26,11.29,11.25,11.26,366000.0,7.9277,7.9489,7.9207,7.9277,366000.0
2005-06-17 14:30:00,11.26,11.26,11.25,11.25,289200.0,7.9277,7.9277,7.9207,7.9207,289200.0
2005-06-17 14:40:00,11.25,11.29,11.25,11.27,233200.0,7.9207,7.9489,7.9207,7.9348,233200.0
2005-06-17 14:50:00,11.27,11.27,11.24,11.26,254000.0,7.9348,7.9348,7.9136,7.9277,254000.0
2005-06-17 15:00:00,11.25,11.29,11.25,11.28,282000.0,7.9207,7.9489,7.9207,7.9418,282000.0
2005-06-17 15:10:00,11.28,11.31,11.28,11.31,306400.0,7.9418,7.9629,7.9418,7.9629,306400.0
2005-06-17 15:20:00,11.31,11.34,11.3,11.34,788000.0,7.9629,7.9841,7.9559,7.9841,788000.0
2005-06-17 15:30:00,11.34,11.35,11.32,11.33,718400.0,7.9841,7.9911,7.97,7.977,718400.0
2005-06-17 15:40:00,11.33,11.34,11.32,11.33,574800.0,7.977,7.9841,7.97,7.977,574800.0
2005-06-17 15:50:00,11.33,11.37,11.27,11.37,2056000.0,7.977,8.0052,7.9348,8.0052,2056000.0
2005-06-20 09:30:00,11.32,11.34,11.26,11.31,922000.0,7.97,7.9841,7.9277,7.9629,922000.0
2005-06-20 09:40:00,11.31,11.33,11.3,11.31,338000.0,7.9629,7.977,7.9559,7.9629,338000.0
2005-06-20 09:50:00,11.31,11.32,11.3,11.32,191600.0,7.9629,7.97,7.9559,7.97,191600.0
2005-06-20 10:00:00,11.31,11.33,11.3,11.31,275600.0,7.9629,7.977,7.9559,7.9629,275600.0
2005-06-20 10:10:00,11.31,11.34,11.3,11.34,559600.0,7.9629,7.9841,7.9559,7.9841,559600.0
2005-06-20 10:20:00,11.34,11.37,11.33,11.37,629200.0,7.9841,8.0052,7.977,8.0052,629200.0
2005-06-20 10:30:00,11.37,11.46,11.36,11.46,917600.0,8.0052,8.0685,7.9981,8.0685,917600.0
2005-06-20 10:40:00,11.45,11.54,11.42,11.42,896400.0,8.0615,8.1249,8.0404,8.0404,896400.0
2005-06-20 10:50:00,11.43,11.43,11.37,11.38,997600.0,8.0474,8.0474,8.0052,8.0122,997600.0
2005-06-20 11:00:00,11.38,11.4,11.37,11.39,678000.0,8.0122,8.0263,8.0052,8.0193,678000.0
2005-06-20 11:10:00,11.39,11.39,11.35,11.37,418400.0,8.0193,8.0193,7.9911,8.0052,418400.0
2005-06-20 11:20:00,11.38,11.4,11.36,11.4,482800.0,8.0122,8.0263,7.9981,8.0263,482800.0
2005-06-20 11:30:00,11.4,11.4,11.34,11.35,270800.0,8.0263,8.0263,7.9841,7.9911,270800.0
2005-06-20 11:40:00,11.35,11.37,11.35,11.35,212400.0,7.9911,8.0052,7.9911,7.9911,212400.0
2005-06-20 11:50:00,11.35,11.38,11.34,11.38,376000.0,7.9911,8.0122,7.9841,8.0122,376000.0
2005-06-20 12:00:00,11.38,11.4,11.36,11.36,249200.0,8.0122,8.0263,7.9981,7.9981,249200.0
2005-06-20 12:10:00,11.36,11.36,11.33,11.35,172400.0,7.9981,7.9981,7.977,7.9911,172400.0
2005-06-20 12:20:00,11.35,11.38,11.35,11.37,237200.0,7.9911,8.0122,7.9911,8.0052,237200.0
2005-06-20 12:30:00,11.37,11.38,11.36,11.37,227600.0,8.0052,8.0122,7.9981,8.0052,227600.0
2005-06-20 12:40:00,11.37,11.37,11.35,11.36,168800.0,8.0052,8.0052,7.9911,7.9981,168800.0
2005-06-20 12:50:00,11.36,11.36,11.34,11.36,169600.0,7.9981,7.9981,7.9841,7.9981,169600.0
2005-06-20 13:00:00,11.36,11.36,11.33,11.33,161600.0,7.9981,7.9981,7.977,7.977,161600.0
2005-06-20 13:10:00,11.34,11.34,11.31,11.31,278000.0,7.9841,7.9841,7.9629,7.9629,278000.0
2005-06-20 13:20:00,11.31,11.34,11.31,11.33,240400.0,7.9629,7.9841,7.9629,7.977,240400.0
2005-06-20 13:30:00,11.33,11.33,11.31,11.32,273600.0,7.977,7.977,7.9629,7.97,273600.0
2005-06-20 13:40:00,11.32,11.33,11.3,11.31,429600.0,7.97,7.977,7.9559,7.9629,429600.0
2005-06-20 13:50:00,11.31,11.33,11.3,11.3,286800.0,7.9629,7.977,7.9559,7.9559,286800.0
2005-06-20 14:00:00,11.3,11.31,11.27,11.27,187200.0,7.9559,7.9629,7.9348,7.9348,187200.0
2005-06-20 14:10:00,11.27,11.3,11.26,11.26,532800.0,7.9348,7.9559,7.9277,7.9277,532800.0
2005-06-20 14:20:00,11.26,11.28,11.25,11.26,345200.0,7.9277,7.9418,7.9207,7.9277,345200.0
2005-06-20 14:30:00,11.26,11.31,11.25,11.3,303600.0,7.9277,7.9629,7.9207,7.9559,303600.0
2005-06-20 14:40:00,11.3,11.3,11.28,11.3,410400.0,7.9559,7.9559,7.9418,7.9559,410400.0
2005-06-20 14:50:00,11.29,11.3,11.27,11.3,314800.0,7.9489,7.9559,7.9348,7.9559,314800.0
2005-06-20 15:00:00,11.3,11.33,11.29,11.32,410400.0,7.9559,7.977,7.9489,7.97,410400.0
2005-06-20 15:10:00,11.32,11.33,11.31,11.33,592400.0,7.97,7.977,7.9629,7.977,592400.0
2005-06-20 15:20:00,11.32,11.32,11.3,11.31,312800.0,7.97,7.97,7.9559,7.9629,312800.0
2005-06-20 15:30:00,11.31,11.32,11.29,11.29,616800.0,7.9629,7.97,7.9489,7.9489,616800.0
2005-06-20 15:40:00,11.29,11.3,11.27,11.28,445200.0,7.9489,7.9559,7.9348,7.9418,445200.0
2005-06-20 15:50:00,11.28,11.29,11.27,11.29,1080000.0,7.9418,7.9489,7.9348,7.9489,1080000.0
2005-06-21 09:30:00,11.3,11.31,11.24,11.25,857600.0,7.9559,7.9629,7.9136,7.9207,857600.0
2005-06-21 09:40:00,11.25,11.25,11.16,11.17,454400.0,7.9207,7.9207,7.8573,7.8644,454400.0
2005-06-21 09:50:00,11.17,11.19,11.14,11.15,483600.0,7.8644,7.8784,7.8432,7.8503,483600.0
2005-06-21 10:00:00,11.15,11.15,11.07,11.09,663200.0,7.8503,7.8503,7.794,7.808,663200.0
2005-06-21 10:10:00,11.09,11.13,11.07,11.1,398800.0,7.808,7.8362,7.794,7.8151,398800.0
2005-06-21 10:20:00,11.1,11.13,11.07,11.12,362800.0,7.8151,7.8362,7.794,7.8292,362800.0
2005-06-21 10:30:00,11.12,11.14,11.11,11.11,445600.0,7.8292,7.8432,7.8221,7.8221,445600.0
2005-06-21 10:40:00,11.11,11.13,11.09,11.09,394000.0,7.8221,7.8362,7.808,7.808,394000.0
2005-06-21 10:50:00,11.09,11.12,11.08,11.11,383200.0,7.808,7.8292,7.801,7.8221,383200.0
2005-06-21 11:00:00,11.11,11.11,11.09,11.09,428800.0,7.8221,7.8221,7.808,7.808,428800.0
2005-06-21 11:10:00,11.09,11.11,11.08,11.09,551600.0,7.808,7.8221,7.801,7.808,551600.0
2005-06-21 11:20:00,11.09,11.09,11.02,11.03,1212400.0,7.808,7.808,7.7588,7.7658,1212400.0
2005-06-21 11:30:00,11.02,11.06,11.0,11.05,510000.0,7.7588,7.7869,7.7447,7.7799,510000.0
2005-06-21 11:40:00,11.05,11.05,10.99,11.0,461200.0,7.7799,7.7799,7.7376,7.7447,461200.0
2005-06-21 11:50:00,11.0,11.0,10.96,10.96,689600.0,7.7447,7.7447,7.7165,7.7165,689600.0
2005-06-21 12:00:00,10.96,11.0,10.94,10.98,529200.0,7.7165,7.7447,7.7024,7.7306,529200.0
2005-06-21 12:10:00,10.98,10.99,10.95,10.96,480000.0,7.7306,7.7376,7.7095,7.7165,480000.0
2005-06-21 12:20:00,10.96,10.96,10.92,10.92,264800.0,7.7165,7.7165,7.6883,7.6883,264800.0
2005-06-21 12:30:00,10.92,10.93,10.9,10.9,501600.0,7.6883,7.6954,7.6743,7.6743,501600.0
2005-06-21 12:40:00,10.9,10.92,10.86,10.91,460800.0,7.6743,7.6883,7.6461,7.6813,460800.0
2005-06-21 12:50:00,10.91,10.93,10.89,10.89,203200.0,7.6813,7.6954,7.6672,7.6672,203200.0
2005-06-21 13:00:00,10.9,10.92,10.89,10.9,313200.0,7.6743,7.6883,7.6672,7.6743,313200.0
2005-06-21 13:10:00,10.9,10.9,10.87,10.88,240800.0,7.6743,7.6743,7.6531,7.6602,240800.0
2005-06-21 13:20:00,10.88,10.9,10.86,10.9,329600.0,7.6602,7.6743,7.6461,7.6743,329600.0
2005-06-21 13:30:00,10.9,10.91,10.88,10.88,236000.0,7.6743,7.6813,7.6602,7.6602,236000.0
2005-06-21 13:40:00,10.88,10.88,10.86,10.87,310000.0,7.6602,7.6602,7.6461,7.6531,310000.0
2005-06-21 13:50:00,10.87,10.88,10.85,10.87,261600.0,7.6531,7.6602,7.6391,7.6531,261600.0
2005-06-21 14:00:00,10.87,10.87,10.84,10.85,271200.0,7.6531,7.6531,7.632,7.6391,271200.0
2005-06-21 14:10:00,10.86,10.88,10.85,10.86,427200.0,7.6461,7.6602,7.6391,7.6461,427200.0
2005-06-21 14:20:00,10.86,10.86,10.83,10.84,124800.0,7.6461,7.6461,7.625,7.632,124800.0
2005-06-21 14:30:00,10.84,10.89,10.84,10.88,380400.0,7.632,7.6672,7.632,7.6602,380400.0
2005-06-21 14:40:00,10.89,10.91,10.88,10.89,295200.0,7.6672,7.6813,7.6602,7.6672,295200.0
2005-06-21 14:50:00,10.9,10.9,10.84,10.86,574400.0,7.6743,7.6743,7.632,7.6461,574400.0
2005-06-21 15:00:00,10.86,10.87,10.76,10.81,955200.0,7.6461,7.6531,7.5757,7.6109,955200.0
2005-06-21 15:10:00,10.81,10.83,10.78,10.82,861200.0,7.6109,7.625,7.5898,7.6179,861200.0
2005-06-21 15:20:00,10.82,10.89,10.82,10.87,833600.0,7.6179,7.6672,7.6179,7.6531,833600.0
2005-06-21 15:30:00,10.87,10.9,10.83,10.9,792000.0,7.6531,7.6743,7.625,7.6743,792000.0
2005-06-21 15:40:00,10.9,10.92,10.87,10.87,614000.0,7.6743,7.6883,7.6531,7.6531,614000.0
2005-06-21 15:50:00,10.87,10.88,10.84,10.86,928400.0,7.6531,7.6602,7.632,7.6461,928400.0
2005-06-22 09:30:00,10.99,11.0,10.93,10.95,1102000.0,7.7376,7.7447,7.6954,7.7095,1102000.0
2005-06-22 09:40:00,10.95,10.96,10.92,10.92,434400.0,7.7095,7.7165,7.6883,7.6883,434400.0
2005-06-22 09:50:00,10.92,10.95,10.86,10.86,174800.0,7.6883,7.7095,7.6461,7.6461,174800.0
2005-06-22 10:00:00,10.85,10.86,10.84,10.85,194400.0,7.6391,7.6461,7.632,7.6391,194400.0
2005-06-22 10:10:00,10.85,10.88,10.85,10.86,230400.0,7.6391,7.6602,7.6391,7.6461,230400.0
2005-06-22 10:20:00,10.86,10.88,10.85,10.86,184800.0,7.6461,7.6602,7.6391,7.6461,184800.0
2005-06-22 10:30:00,10.86,10.88,10.85,10.88,344000.0,7.6461,7.6602,7.6391,7.6602,344000.0
2005-06-22 10:40:00,10.88,10.88,10.84,10.87,436000.0,7.6602,7.6602,7.632,7.6531,436000.0
2005-06-22 10:50:00,10.87,10.87,10.8,10.83,557200.0,7.6531,7.6531,7.6039,7.625,557200.0
2005-06-22 11:00:00,10.83,10.83,10.73,10.75,695200.0,7.625,7.625,7.5546,7.5687,695200.0
2005-06-22 11:10:00,10.75,10.78,10.74,10.74,607200.0,7.5687,7.5898,7.5616,7.5616,607200.0
2005-06-22 11:20:00,10.74,10.75,10.71,10.71,298400.0,7.5616,7.5687,7.5405,7.5405,298400.0
2005-06-22 11:30:00,10.71,10.75,10.68,10.72,521600.0,7.5405,7.5687,7.5194,7.5475,521600.0
2005-06-22 11:40:00,10.72,10.74,10.71,10.73,330400.0,7.5475,7.5616,7.5405,7.5546,330400.0
2005-06-22 11:50:00,10.73,10.74,10.7,10.71,230800.0,7.5546,7.5616,7.5335,7.5405,230800.0
2005-06-22 12:00:00,10.71,10.74,10.7,10.74,112800.0,7.5405,7.5616,7.5335,7.5616,112800.0
2005-06-22 12:10:00,10.74,10.76,10.71,10.72,188800.0,7.5616,7.5757,7.5405,7.5475,188800.0
2005-06-22 12:20:00,10.72,10.75,10.69,10.74,200400.0,7.5475,7.5687,7.5264,7.5616,200400.0
2005-06-22 12:30:00,10.74,10.77,10.74,10.77,235600.0,7.5616,7.5827,7.5616,7.5827,235600.0
2005-06-22 12:40:00,10.77,10.78,10.72,10.73,157200.0,7.5827,7.5898,7.5475,7.5546,157200.0
2005-06-22 12:50:00,10.73,10.77,10.73,10.76,318800.0,7.5546,7.5827,7.5546,7.5757,318800.0
2005-06-22 13:00:00,10.76,10.79,10.76,10.78,176800.0,7.5757,7.5968,7.5757,7.5898,176800.0
2005-06-22 13:10:00,10.78,10.79,10.75,10.75,328000.0,7.5898,7.5968,7.5687,7.5687,328000.0
2005-06-22 13:20:00,10.75,10.76,10.74,10.74,189600.0,7.5687,7.5757,7.5616,7.5616,189600.0
2005-06-22 13:30:00,10.74,10.75,10.72,10.73,78400.0,7.5616,7.5687,7.5475,7.5546,78400.0
2005-06-22 13:40:00,10.73,10.74,10.72,10.73,77600.0,7.5546,7.5616,7.5475,7.5546,77600.0
2005-06-22 13:50:00,10.73,10.74,10.72,10.73,50800.0,7.5546,7.5616,7.5475,7.5546,50800.0
2005-06-22 14:00:00,10.73,10.73,10.65,10.66,485600.0,7.5546,7.5546,7.4983,7.5053,485600.0
2005-06-22 14:10:00,10.66,10.69,10.65,10.65,376400.0,7.5053,7.5264,7.4983,7.4983,376400.0
2005-06-22 14:20:00,10.65,10.65,10.63,10.63,290000.0,7.4983,7.4983,7.4842,7.4842,290000.0
2005-06-22 14:30:00,10.63,10.64,10.63,10.64,157600.0,7.4842,7.4912,7.4842,7.4912,157600.0
2005-06-22 14:40:00,10.64,10.68,10.63,10.67,340400.0,7.4912,7.5194,7.4842,7.5123,340400.0
2005-06-22 14:50:00,10.67,10.67,10.65,10.65,271600.0,7.5123,7.5123,7.4983,7.4983,271600.0
2005-06-22 15:00:00,10.65,10.69,10.65,10.66,371600.0,7.4983,7.5264,7.4983,7.5053,371600.0
2005-06-22 15:10:00,10.66,10.68,10.66,10.68,217200.0,7.5053,7.5194,7.5053,7.5194,217200.0
2005-06-22 15:20:00,10.68,10.68,10.64,10.64,350000.0,7.5194,7.5194,7.4912,7.4912,350000.0
2005-06-22 15:30:00,10.64,10.67,10.64,10.66,482800.0,7.4912,7.5123,7.4912,7.5053,482800.0
2005-06-22 15:40:00,10.66,10.66,10.65,10.65,529200.0,7.5053,7.5053,7.4983,7.4983,529200.0
2005-06-22 15:50:00,10.65,10.66,10.65,10.65,497600.0,7.4983,7.5053,7.4983,7.4983,497600.0
2005-06-23 09:30:00,10.66,10.77,10.63,10.75,795200.0,7.5053,7.5827,7.4842,7.5687,795200.0
2005-06-23 09:40:00,10.75,10.86,10.75,10.84,1132000.0,7.5687,7.6461,7.5687,7.632,1132000.0
2005-06-23 09:50:00,10.84,10.84,10.74,10.76,348800.0,7.632,7.632,7.5616,7.5757,348800.0
2005-06-23 10:00:00,10.76,10.79,10.69,10.73,336400.0,7.5757,7.5968,7.5264,7.5546,336400.0
2005-06-23 10:10:00,10.73,10.75,10.7,10.72,226000.0,7.5546,7.5687,7.5335,7.5475,226000.0
2005-06-23 10:20:00,10.72,10.72,10.7,10.71,138800.0,7.5475,7.5475,7.5335,7.5405,138800.0
2005-06-23 10:30:00,10.7,10.71,10.63,10.66,340400.0,7.5335,7.5405,7.4842,7.5053,340400.0
2005-06-23 10:40:00,10.66,10.67,10.63,10.63,209200.0,7.5053,7.5123,7.4842,7.4842,209200.0
2005-06-23 10:50:00,10.63,10.67,10.63,10.65,299200.0,7.4842,7.5123,7.4842,7.4983,299200.0
2005-06-23 11:00:00,10.66,10.7,10.65,10.69,302400.0,7.5053,7.5335,7.4983,7.5264,302400.0
2005-06-23 11:10:00,10.69,10.72,10.68,10.71,240000.0,7.5264,7.5475,7.5194,7.5405,240000.0
2005-06-23 11:20:00,10.71,10.74,10.7,10.71,401600.0,7.5405,7.5616,7.5335,7.5405,401600.0
2005-06-23 11:30:00,10.72,10.74,10.7,10.74,372800.0,7.5475,7.5616,7.5335,7.5616,372800.0
2005-06-23 11:40:00,10.74,10.74,10.71,10.74,429600.0,7.5616,7.5616,7.5405,7.5616,429600.0
2005-06-23 11:50:00,10.74,10.75,10.68,10.69,302800.0,7.5616,7.5687,7.5194,7.5264,302800.0
2005-06-23 12:00:00,10.69,10.71,10.66,10.67,198000.0,7.5264,7.5405,7.5053,7.5123,198000.0
2005-06-23 12:10:00,10.67,10.68,10.65,10.65,160000.0,7.5123,7.5194,7.4983,7.4983,160000.0
2005-06-23 12:20:00,10.66,10.68,10.62,10.63,551600.0,7.5053,7.5194,7.4771,7.4842,551600.0
2005-06-23 12:30:00,10.63,10.63,10.6,10.6,396000.0,7.4842,7.4842,7.463,7.463,396000.0
2005-06-23 12:40:00,10.6,10.62,10.57,10.59,200800.0,7.463,7.4771,7.4419,7.456,200800.0
2005-06-23 12:50:00,10.6,10.6,10.56,10.56,308400.0,7.463,7.463,7.4349,7.4349,308400.0
2005-06-23 13:00:00,10.56,10.56,10.5,10.51,613600.0,7.4349,7.4349,7.3926,7.3997,613600.0
2005-06-23 13:10:00,10.51,10.53,10.48,10.5,794400.0,7.3997,7.4138,7.3786,7.3926,794400.0
2005-06-23 13:20:00,10.5,10.5,10.46,10.47,520400.0,7.3926,7.3926,7.3645,7.3715,520400.0
2005-06-23 13:30:00,10.47,10.47,10.36,10.37,848400.0,7.3715,7.3715,7.2941,7.3011,848400.0
2005-06-23 13:40:00,10.37,10.38,10.29,10.29,1458800.0,7.3011,7.3082,7.2448,7.2448,1458800.0
2005-06-23 13:50:00,10.29,10.3,10.22,10.29,1118800.0,7.2448,7.2518,7.1955,7.2448,1118800.0
2005-06-23 14:00:00,10.29,10.33,10.27,10.32,1555200.0,7.2448,7.273,7.2307,7.2659,1555200.0
2005-06-23 14:10:00,10.33,10.37,10.29,10.36,586400.0,7.273,7.3011,7.2448,7.2941,586400.0
2005-06-23 14:20:00,10.36,10.36,10.33,10.36,255200.0,7.2941,7.2941,7.273,7.2941,255200.0
2005-06-23 14:30:00,10.36,10.42,10.34,10.42,314000.0,7.2941,7.3363,7.28,7.3363,314000.0
2005-06-23 14:40:00,10.42,10.42,10.34,10.38,397200.0,7.3363,7.3363,7.28,7.3082,397200.0
2005-06-23 14:50:00,10.37,10.38,10.34,10.38,218400.0,7.3011,7.3082,7.28,7.3082,218400.0
2005-06-23 15:00:00,10.38,10.38,10.33,10.33,336000.0,7.3082,7.3082,7.273,7.273,336000.0
2005-06-23 15:10:00,10.33,10.36,10.33,10.36,818000.0,7.273,7.2941,7.273,7.2941,818000.0
2005-06-23 15:20:00,10.36,10.38,10.35,10.36,394000.0,7.2941,7.3082,7.287,7.2941,394000.0
2005-06-23 15:30:00,10.37,10.37,10.34,10.35,890400.0,7.3011,7.3011,7.28,7.287,890400.0
2005-06-23 15:40:00,10.35,10.36,10.34,10.35,668400.0,7.287,7.2941,7.28,7.287,668400.0
2005-06-23 15:50:00,10.35,10.37,10.32,10.34,1383200.0,7.287,7.3011,7.2659,7.28,1383200.0
2005-06-24 09:30:00,10.74,10.74,10.6,10.61,1928000.0,7.5616,7.5616,7.463,7.4701,1928000.0
2005-06-24 09:40:00,10.61,10.62,10.54,10.61,1167200.0,7.4701,7.4771,7.4208,7.4701,1167200.0
2005-06-24 09:50:00,10.61,10.64,10.58,10.64,1008800.0,7.4701,7.4912,7.449,7.4912,1008800.0
2005-06-24 10:00:00,10.63,10.64,10.59,10.61,576000.0,7.4842,7.4912,7.456,7.4701,576000.0
2005-06-24 10:10:00,10.61,10.61,10.5,10.57,846800.0,7.4701,7.4701,7.3926,7.4419,846800.0
2005-06-24 10:20:00,10.57,10.58,10.48,10.48,614400.0,7.4419,7.449,7.3786,7.3786,614400.0
2005-06-24 10:30:00,10.48,10.51,10.47,10.49,630800.0,7.3786,7.3997,7.3715,7.3856,630800.0
2005-06-24 10:40:00,10.48,10.51,10.47,10.49,535600.0,7.3786,7.3997,7.3715,7.3856,535600.0
2005-06-24 10:50:00,10.49,10.5,10.41,10.43,456800.0,7.3856,7.3926,7.3293,7.3434,456800.0
2005-06-24 11:00:00,10.43,10.48,10.42,10.47,758000.0,7.3434,7.3786,7.3363,7.3715,758000.0
2005-06-24 11:10:00,10.47,10.52,10.46,10.49,714400.0,7.3715,7.4067,7.3645,7.3856,714400.0
2005-06-24 11:20:00,10.49,10.51,10.48,10.49,828000.0,7.3856,7.3997,7.3786,7.3856,828000.0
2005-06-24 11:30:00,10.49,10.51,10.48,10.5,522800.0,7.3856,7.3997,7.3786,7.3926,522800.0
2005-06-24 11:40:00,10.5,10.51,10.5,10.5,164800.0,7.3926,7.3997,7.3926,7.3926,164800.0
2005-06-24 11:50:00,10.5,10.51,10.48,10.49,428000.0,7.3926,7.3997,7.3786,7.3856,428000.0
2005-06-24 12:00:00,10.49,10.5,10.44,10.48,835200.0,7.3856,7.3926,7.3504,7.3786,835200.0
2005-06-24 12:10:00,10.48,10.53,10.47,10.52,518400.0,7.3786,7.4138,7.3715,7.4067,518400.0
2005-06-24 12:20:00,10.52,10.53,10.51,10.52,218800.0,7.4067,7.4138,7.3997,7.4067,218800.0
2005-06-24 12:30:00,10.52,10.53,10.52,10.53,442800.0,7.4067,7.4138,7.4067,7.4138,442800.0
2005-06-24 12:40:00,10.53,10.54,10.51,10.51,302400.0,7.4138,7.4208,7.3997,7.3997,302400.0
2005-06-24 12:50:00,10.51,10.52,10.5,10.5,476400.0,7.3997,7.4067,7.3926,7.3926,476400.0
2005-06-24 13:00:00,10.51,10.51,10.49,10.5,522000.0,7.3997,7.3997,7.3856,7.3926,522000.0
2005-06-24 13:10:00,10.5,10.53,10.49,10.5,311600.0,7.3926,7.4138,7.3856,7.3926,311600.0
2005-06-24 13:20:00,10.5,10.51,10.49,10.5,443200.0,7.3926,7.3997,7.3856,7.3926,443200.0
2005-06-24 13:30:00,10.5,10.5,10.47,10.49,596000.0,7.3926,7.3926,7.3715,7.3856,596000.0
2005-06-24 13:40:00,10.49,10.49,10.45,10.47,683200.0,7.3856,7.3856,7.3574,7.3715,683200.0
2005-06-24 13:50:00,10.47,10.48,10.46,10.47,241600.0,7.3715,7.3786,7.3645,7.3715,241600.0
2005-06-24 14:00:00,10.48,10.48,10.46,10.47,446000.0,7.3786,7.3786,7.3645,7.3715,446000.0
2005-06-24 14:10:00,10.47,10.51,10.47,10.49,576000.0,7.3715,7.3997,7.3715,7.3856,576000.0
2005-06-24 14:20:00,10.49,10.5,10.47,10.48,397200.0,7.3856,7.3926,7.3715,7.3786,397200.0
2005-06-24 14:30:00,10.49,10.5,10.47,10.48,408000.0,7.3856,7.3926,7.3715,7.3786,408000.0
2005-06-24 14:40:00,10.48,10.49,10.47,10.49,209600.0,7.3786,7.3856,7.3715,7.3856,209600.0
2005-06-24 14:50:00,10.49,10.53,10.46,10.46,743200.0,7.3856,7.4138,7.3645,7.3645,743200.0
2005-06-24 15:00:00,10.47,10.47,10.44,10.46,1293200.0,7.3715,7.3715,7.3504,7.3645,1293200.0
2005-06-24 15:10:00,10.46,10.47,10.42,10.44,1954400.0,7.3645,7.3715,7.3363,7.3504,1954400.0
2005-06-24 15:20:00,10.44,10.46,10.43,10.45,1314400.0,7.3504,7.3645,7.3434,7.3574,1314400.0
2005-06-24 15:30:00,10.45,10.47,10.44,10.45,1944000.0,7.3574,7.3715,7.3504,7.3574,1944000.0
2005-06-24 15:40:00,10.45,10.46,10.44,10.44,1187200.0,7.3574,7.3645,7.3504,7.3504,1187200.0
2005-06-24 15:50:00,10.44,10.46,10.4,10.45,2986800.0,7.3504,7.3645,7.3222,7.3574,2986800.0
2005-06-27 09:30:00,10.43,10.57,10.43,10.53,1196400.0,7.3434,7.4419,7.3434,7.4138,1196400.0
2005-06-27 09:40:00,10.53,10.61,10.49,10.58,739200.0,7.4138,7.4701,7.3856,7.449,739200.0
2005-06-27 09:50:00,10.58,10.59,10.51,10.51,674800.0,7.449,7.456,7.3997,7.3997,674800.0
2005-06-27 10:00:00,10.52,10.52,10.42,10.42,667600.0,7.4067,7.4067,7.3363,7.3363,667600.0
2005-06-27 10:10:00,10.42,10.52,10.42,10.49,371600.0,7.3363,7.4067,7.3363,7.3856,371600.0
2005-06-27 10:20:00,10.49,10.54,10.46,10.52,307200.0,7.3856,7.4208,7.3645,7.4067,307200.0
2005-06-27 10:30:00,10.53,10.56,10.52,10.54,325200.0,7.4138,7.4349,7.4067,7.4208,325200.0
2005-06-27 10:40:00,10.53,10.55,10.5,10.52,231600.0,7.4138,7.4278,7.3926,7.4067,231600.0
2005-06-27 10:50:00,10.52,10.53,10.49,10.5,223600.0,7.4067,7.4138,7.3856,7.3926,223600.0
2005-06-27 11:00:00,10.49,10.52,10.49,10.5,144000.0,7.3856,7.4067,7.3856,7.3926,144000.0
2005-06-27 11:10:00,10.5,10.5,10.47,10.49,354800.0,7.3926,7.3926,7.3715,7.3856,354800.0
2005-06-27 11:20:00,10.49,10.51,10.47,10.5,184800.0,7.3856,7.3997,7.3715,7.3926,184800.0
2005-06-27 11:30:00,10.49,10.49,10.47,10.47,255200.0,7.3856,7.3856,7.3715,7.3715,255200.0
2005-06-27 11:40:00,10.47,10.5,10.46,10.47,217200.0,7.3715,7.3926,7.3645,7.3715,217200.0
2005-06-27 11:50:00,10.46,10.48,10.46,10.48,177200.0,7.3645,7.3786,7.3645,7.3786,177200.0
2005-06-27 12:00:00,10.48,10.5,10.47,10.49,125600.0,7.3786,7.3926,7.3715,7.3856,125600.0
2005-06-27 12:10:00,10.49,10.51,10.48,10.49,104400.0,7.3856,7.3997,7.3786,7.3856,104400.0
2005-06-27 12:20:00,10.49,10.5,10.47,10.5,179200.0,7.3856,7.3926,7.3715,7.3926,179200.0
2005-06-27 12:30:00,10.5,10.52,10.49,10.51,178800.0,7.3926,7.4067,7.3856,7.3997,178800.0
2005-06-27 12:40:00,10.51,10.52,10.49,10.49,76000.0,7.3997,7.4067,7.3856,7.3856,76000.0
2005-06-27 12:50:00,10.49,10.49,10.47,10.49,195200.0,7.3856,7.3856,7.3715,7.3856,195200.0
2005-06-27 13:00:00,10.49,10.51,10.47,10.51,170400.0,7.3856,7.3997,7.3715,7.3997,170400.0
2005-06-27 13:10:00,10.51,10.54,10.51,10.51,118000.0,7.3997,7.4208,7.3997,7.3997,118000.0
2005-06-27 13:20:00,10.52,10.52,10.5,10.52,214800.0,7.4067,7.4067,7.3926,7.4067,214800.0
2005-06-27 13:30:00,10.51,10.53,10.5,10.52,153600.0,7.3997,7.4138,7.3926,7.4067,153600.0
2005-06-27 13:40:00,10.53,10.53,10.5,10.52,423600.0,7.4138,7.4138,7.3926,7.4067,423600.0
2005-06-27 13:50:00,10.52,10.53,10.49,10.5,92000.0,7.4067,7.4138,7.3856,7.3926,92000.0
2005-06-27 14:00:00,10.5,10.52,10.47,10.51,162000.0,7.3926,7.4067,7.3715,7.3997,162000.0
2005-06-27 14:10:00,10.51,10.52,10.5,10.52,162000.0,7.3997,7.4067,7.3926,7.4067,162000.0
2005-06-27 14:20:00,10.52,10.52,10.51,10.51,364000.0,7.4067,7.4067,7.3997,7.3997,364000.0
2005-06-27 14:30:00,10.51,10.52,10.48,10.49,234800.0,7.3997,7.4067,7.3786,7.3856,234800.0
2005-06-27 14:40:00,10.49,10.5,10.47,10.47,683600.0,7.3856,7.3926,7.3715,7.3715,683600.0
2005-06-27 14:50:00,10.47,10.51,10.47,10.49,382800.0,7.3715,7.3997,7.3715,7.3856,382800.0
2005-06-27 15:00:00,10.49,10.5,10.47,10.49,274400.0,7.3856,7.3926,7.3715,7.3856,274400.0
2005-06-27 15:10:00,10.5,10.51,10.49,10.5,269200.0,7.3926,7.3997,7.3856,7.3926,269200.0
2005-06-27 15:20:00,10.49,10.52,10.49,10.5,454000.0,7.3856,7.4067,7.3856,7.3926,454000.0
2005-06-27 15:30:00,10.5,10.52,10.5,10.51,245600.0,7.3926,7.4067,7.3926,7.3997,245600.0
2005-06-27 15:40:00,10.51,10.51,10.48,10.51,295600.0,7.3997,7.3997,7.3786,7.3997,295600.0
2005-06-27 15:50:00,10.5,10.52,10.5,10.52,1397200.0,7.3926,7.4067,7.3926,7.4067,1397200.0
2005-06-28 09:30:00,10.62,10.63,10.51,10.58,725200.0,7.4771,7.4842,7.3997,7.449,725200.0
2005-06-28 09:40:00,10.58,10.62,10.58,10.6,600000.0,7.449,7.4771,7.449,7.463,600000.0
2005-06-28 09:50:00,10.6,10.6,10.54,10.56,508000.0,7.463,7.463,7.4208,7.4349,508000.0
2005-06-28 10:00:00,10.56,10.61,10.56,10.58,410000.0,7.4349,7.4701,7.4349,7.449,410000.0
2005-06-28 10:10:00,10.58,10.59,10.57,10.59,447200.0,7.449,7.456,7.4419,7.456,447200.0
2005-06-28 10:20:00,10.59,10.59,10.58,10.58,343600.0,7.456,7.456,7.449,7.449,343600.0
2005-06-28 10:30:00,10.58,10.59,10.57,10.58,994800.0,7.449,7.456,7.4419,7.449,994800.0
2005-06-28 10:40:00,10.58,10.6,10.57,10.59,345200.0,7.449,7.463,7.4419,7.456,345200.0
2005-06-28 10:50:00,10.59,10.6,10.58,10.59,277200.0,7.456,7.463,7.449,7.456,277200.0
2005-06-28 11:00:00,10.59,10.6,10.59,10.59,251600.0,7.456,7.463,7.456,7.456,251600.0
2005-06-28 11:10:00,10.59,10.62,10.59,10.62,148000.0,7.456,7.4771,7.456,7.4771,148000.0
2005-06-28 11:20:00,10.62,10.63,10.6,10.62,141600.0,7.4771,7.4842,7.463,7.4771,141600.0
2005-06-28 11:30:00,10.61,10.65,10.61,10.65,438400.0,7.4701,7.4983,7.4701,7.4983,438400.0
2005-06-28 11:40:00,10.65,10.67,10.64,10.64,218400.0,7.4983,7.5123,7.4912,7.4912,218400.0
2005-06-28 11:50:00,10.64,10.65,10.63,10.64,596800.0,7.4912,7.4983,7.4842,7.4912,596800.0
2005-06-28 12:00:00,10.64,10.67,10.63,10.67,320400.0,7.4912,7.5123,7.4842,7.5123,320400.0
2005-06-28 12:10:00,10.67,10.68,10.65,10.67,134800.0,7.5123,7.5194,7.4983,7.5123,134800.0
2005-06-28 12:20:00,10.66,10.69,10.66,10.67,164800.0,7.5053,7.5264,7.5053,7.5123,164800.0
2005-06-28 12:30:00,10.67,10.67,10.66,10.67,101200.0,7.5123,7.5123,7.5053,7.5123,101200.0
2005-06-28 12:40:00,10.67,10.67,10.65,10.66,201600.0,7.5123,7.5123,7.4983,7.5053,201600.0
2005-06-28 12:50:00,10.66,10.68,10.66,10.67,130000.0,7.5053,7.5194,7.5053,7.5123,130000.0
2005-06-28 13:00:00,10.67,10.71,10.67,10.7,357200.0,7.5123,7.5405,7.5123,7.5335,357200.0
2005-06-28 13:10:00,10.7,10.77,10.7,10.76,708000.0,7.5335,7.5827,7.5335,7.5757,708000.0
2005-06-28 13:20:00,10.76,10.76,10.74,10.74,158800.0,7.5757,7.5757,7.5616,7.5616,158800.0
2005-06-28 13:30:00,10.74,10.75,10.74,10.74,384400.0,7.5616,7.5687,7.5616,7.5616,384400.0
2005-06-28 13:40:00,10.74,10.74,10.63,10.74,672800.0,7.5616,7.5616,7.4842,7.5616,672800.0
2005-06-28 13:50:00,10.74,10.75,10.74,10.74,262000.0,7.5616,7.5687,7.5616,7.5616,262000.0
2005-06-28 14:00:00,10.74,10.75,10.74,10.75,246000.0,7.5616,7.5687,7.5616,7.5687,246000.0
2005-06-28 14:10:00,10.75,10.76,10.73,10.74,553600.0,7.5687,7.5757,7.5546,7.5616,553600.0
2005-06-28 14:20:00,10.74,10.77,10.73,10.77,584000.0,7.5616,7.5827,7.5546,7.5827,584000.0
2005-06-28 14:30:00,10.77,10.77,10.75,10.76,204000.0,7.5827,7.5827,7.5687,7.5757,204000.0
2005-06-28 14:40:00,10.76,10.78,10.76,10.77,865600.0,7.5757,7.5898,7.5757,7.5827,865600.0
2005-06-28 14:50:00,10.77,10.79,10.77,10.78,422000.0,7.5827,7.5968,7.5827,7.5898,422000.0
2005-06-28 15:00:00,10.78,10.78,10.76,10.76,320400.0,7.5898,7.5898,7.5757,7.5757,320400.0
2005-06-28 15:10:00,10.76,10.78,10.76,10.78,413600.0,7.5757,7.5898,7.5757,7.5898,413600.0
2005-06-28 15:20:00,10.77,10.78,10.77,10.77,572800.0,7.5827,7.5898,7.5827,7.5827,572800.0
2005-06-28 15:30:00,10.77,10.79,10.76,10.79,701200.0,7.5827,7.5968,7.5757,7.5968,701200.0
2005-06-28 15:40:00,10.79,10.82,10.79,10.81,651600.0,7.5968,7.6179,7.5968,7.6109,651600.0
2005-06-28 15:50:00,10.81,10.81,10.78,10.81,1099200.0,7.6109,7.6109,7.5898,7.6109,1099200.0
2005-06-29 09:30:00,10.78,10.83,10.74,10.77,873200.0,7.5898,7.625,7.5616,7.5827,873200.0
2005-06-29 09:40:00,10.76,10.79,10.76,10.77,466400.0,7.5757,7.5968,7.5757,7.5827,466400.0
2005-06-29 09:50:00,10.77,10.78,10.76,10.78,557200.0,7.5827,7.5898,7.5757,7.5898,557200.0
2005-06-29 10:00:00,10.78,10.78,10.74,10.75,794800.0,7.5898,7.5898,7.5616,7.5687,794800.0
2005-06-29 10:10:00,10.76,10.77,10.74,10.74,402400.0,7.5757,7.5827,7.5616,7.5616,402400.0
2005-06-29 10:20:00,10.74,10.76,10.74,10.75,749600.0,7.5616,7.5757,7.5616,7.5687,749600.0
2005-06-29 10:30:00,10.75,10.78,10.71,10.72,540800.0,7.5687,7.5898,7.5405,7.5475,540800.0
2005-06-29 10:40:00,10.72,10.75,10.72,10.75,232400.0,7.5475,7.5687,7.5475,7.5687,232400.0
2005-06-29 10:50:00,10.75,10.75,10.73,10.74,112400.0,7.5687,7.5687,7.5546,7.5616,112400.0
2005-06-29 11:00:00,10.74,10.76,10.73,10.76,211200.0,7.5616,7.5757,7.5546,7.5757,211200.0
2005-06-29 11:10:00,10.76,10.77,10.75,10.75,506400.0,7.5757,7.5827,7.5687,7.5687,506400.0
2005-06-29 11:20:00,10.75,10.78,10.75,10.77,82800.0,7.5687,7.5898,7.5687,7.5827,82800.0
2005-06-29 11:30:00,10.77,10.77,10.75,10.76,349600.0,7.5827,7.5827,7.5687,7.5757,349600.0
2005-06-29 11:40:00,10.76,10.77,10.75,10.76,312800.0,7.5757,7.5827,7.5687,7.5757,312800.0
2005-06-29 11:50:00,10.76,10.76,10.75,10.75,256800.0,7.5757,7.5757,7.5687,7.5687,256800.0
2005-06-29 12:00:00,10.75,10.76,10.75,10.75,143600.0,7.5687,7.5757,7.5687,7.5687,143600.0
2005-06-29 12:10:00,10.75,10.77,10.75,10.76,82800.0,7.5687,7.5827,7.5687,7.5757,82800.0
2005-06-29 12:20:00,10.77,10.77,10.75,10.76,222400.0,7.5827,7.5827,7.5687,7.5757,222400.0
2005-06-29 12:30:00,10.76,10.76,10.75,10.75,117200.0,7.5757,7.5757,7.5687,7.5687,117200.0
2005-06-29 12:40:00,10.75,10.77,10.75,10.77,131200.0,7.5687,7.5827,7.5687,7.5827,131200.0
2005-06-29 12:50:00,10.77,10.79,10.77,10.78,199200.0,7.5827,7.5968,7.5827,7.5898,199200.0
2005-06-29 13:00:00,10.78,10.79,10.78,10.78,70000.0,7.5898,7.5968,7.5898,7.5898,70000.0
2005-06-29 13:10:00,10.78,10.78,10.77,10.77,96800.0,7.5898,7.5898,7.5827,7.5827,96800.0
2005-06-29 13:20:00,10.78,10.79,10.77,10.79,238800.0,7.5898,7.5968,7.5827,7.5968,238800.0
2005-06-29 13:30:00,10.79,10.79,10.77,10.78,158800.0,7.5968,7.5968,7.5827,7.5898,158800.0
2005-06-29 13:40:00,10.79,10.79,10.76,10.77,125600.0,7.5968,7.5968,7.5757,7.5827,125600.0
2005-06-29 13:50:00,10.76,10.77,10.75,10.77,776000.0,7.5757,7.5827,7.5687,7.5827,776000.0
2005-06-29 14:00:00,10.77,10.78,10.75,10.78,250000.0,7.5827,7.5898,7.5687,7.5898,250000.0
2005-06-29 14:10:00,10.78,10.78,10.76,10.77,195600.0,7.5898,7.5898,7.5757,7.5827,195600.0
2005-06-29 14:20:00,10.76,10.78,10.76,10.77,190400.0,7.5757,7.5898,7.5757,7.5827,190400.0
2005-06-29 14:30:00,10.77,10.8,10.77,10.8,168800.0,7.5827,7.6039,7.5827,7.6039,168800.0
2005-06-29 14:40:00,10.8,10.81,10.79,10.79,352000.0,7.6039,7.6109,7.5968,7.5968,352000.0
2005-06-29 14:50:00,10.79,10.79,10.76,10.77,234400.0,7.5968,7.5968,7.5757,7.5827,234400.0
2005-06-29 15:00:00,10.77,10.81,10.76,10.81,654000.0,7.5827,7.6109,7.5757,7.6109,654000.0
2005-06-29 15:10:00,10.81,10.81,10.8,10.8,187600.0,7.6109,7.6109,7.6039,7.6039,187600.0
2005-06-29 15:20:00,10.8,10.81,10.78,10.79,138400.0,7.6039,7.6109,7.5898,7.5968,138400.0
2005-06-29 15:30:00,10.79,10.8,10.78,10.8,187200.0,7.5968,7.6039,7.5898,7.6039,187200.0
2005-06-29 15:40:00,10.8,10.84,10.8,10.83,419200.0,7.6039,7.632,7.6039,7.625,419200.0
2005-06-29 15:50:00,10.82,10.85,10.81,10.84,813200.0,7.6179,7.6391,7.6109,7.632,813200.0
2005-06-30 09:30:00,10.92,10.93,10.85,10.9,1054400.0,7.6883,7.6954,7.6391,7.6743,1054400.0
2005-06-30 09:40:00,10.9,10.96,10.88,10.95,489200.0,7.6743,7.7165,7.6602,7.7095,489200.0
2005-06-30 09:50:00,10.94,11.05,10.94,11.03,872000.0,7.7024,7.7799,7.7024,7.7658,872000.0
2005-06-30 10:00:00,11.03,11.05,10.99,11.0,412800.0,7.7658,7.7799,7.7376,7.7447,412800.0
2005-06-30 10:10:00,11.0,11.03,10.99,11.03,254800.0,7.7447,7.7658,7.7376,7.7658,254800.0
2005-06-30 10:20:00,11.03,11.06,11.01,11.05,423200.0,7.7658,7.7869,7.7517,7.7799,423200.0
2005-06-30 10:30:00,11.05,11.05,11.0,11.01,372400.0,7.7799,7.7799,7.7447,7.7517,372400.0
2005-06-30 10:40:00,11.01,11.02,11.0,11.01,209600.0,7.7517,7.7588,7.7447,7.7517,209600.0
2005-06-30 10:50:00,11.01,11.01,10.97,11.0,514000.0,7.7517,7.7517,7.7236,7.7447,514000.0
2005-06-30 11:00:00,10.99,11.0,10.97,10.99,426800.0,7.7376,7.7447,7.7236,7.7376,426800.0
2005-06-30 11:10:00,10.99,11.01,10.99,10.99,253600.0,7.7376,7.7517,7.7376,7.7376,253600.0
2005-06-30 11:20:00,10.99,11.03,10.98,11.01,503600.0,7.7376,7.7658,7.7306,7.7517,503600.0
2005-06-30 11:30:00,11.01,11.02,11.01,11.01,410000.0,7.7517,7.7588,7.7517,7.7517,410000.0
2005-06-30 11:40:00,11.01,11.03,11.01,11.02,380000.0,7.7517,7.7658,7.7517,7.7588,380000.0
2005-06-30 11:50:00,11.02,11.05,11.01,11.05,261600.0,7.7588,7.7799,7.7517,7.7799,261600.0
2005-06-30 12:00:00,11.05,11.07,11.04,11.06,248000.0,7.7799,7.794,7.7728,7.7869,248000.0
2005-06-30 12:10:00,11.06,11.06,11.05,11.06,126000.0,7.7869,7.7869,7.7799,7.7869,126000.0
2005-06-30 12:20:00,11.06,11.07,11.05,11.06,143600.0,7.7869,7.794,7.7799,7.7869,143600.0
2005-06-30 12:30:00,11.06,11.08,11.06,11.06,429200.0,7.7869,7.801,7.7869,7.7869,429200.0
2005-06-30 12:40:00,11.06,11.07,11.06,11.06,229200.0,7.7869,7.794,7.7869,7.7869,229200.0
2005-06-30 12:50:00,11.06,11.08,11.06,11.08,274800.0,7.7869,7.801,7.7869,7.801,274800.0
2005-06-30 13:00:00,11.08,11.09,11.08,11.09,475600.0,7.801,7.808,7.801,7.808,475600.0
2005-06-30 13:10:00,11.09,11.09,11.05,11.06,309600.0,7.808,7.808,7.7799,7.7869,309600.0
2005-06-30 13:20:00,11.06,11.08,11.06,11.07,89600.0,7.7869,7.801,7.7869,7.794,89600.0
2005-06-30 13:30:00,11.08,11.08,11.06,11.07,358000.0,7.801,7.801,7.7869,7.794,358000.0
2005-06-30 13:40:00,11.07,11.08,11.06,11.08,274000.0,7.794,7.801,7.7869,7.801,274000.0
2005-06-30 13:50:00,11.08,11.1,11.07,11.1,375600.0,7.801,7.8151,7.794,7.8151,375600.0
2005-06-30 14:00:00,11.1,11.11,11.1,11.1,163600.0,7.8151,7.8221,7.8151,7.8151,163600.0
2005-06-30 14:10:00,11.1,11.13,11.1,11.11,535600.0,7.8151,7.8362,7.8151,7.8221,535600.0
2005-06-30 14:20:00,11.11,11.11,11.06,11.07,393600.0,7.8221,7.8221,7.7869,7.794,393600.0
2005-06-30 14:30:00,11.07,11.08,11.01,11.03,641600.0,7.794,7.801,7.7517,7.7658,641600.0
2005-06-30 14:40:00,11.03,11.04,11.02,11.03,514400.0,7.7658,7.7728,7.7588,7.7658,514400.0
2005-06-30 14:50:00,11.03,11.05,11.01,11.03,460400.0,7.7658,7.7799,7.7517,7.7658,460400.0
2005-06-30 15:00:00,11.03,11.06,11.03,11.04,715200.0,7.7658,7.7869,7.7658,7.7728,715200.0
2005-06-30 15:10:00,11.03,11.06,11.03,11.04,200000.0,7.7658,7.7869,7.7658,7.7728,200000.0
2005-06-30 15:20:00,11.05,11.05,11.01,11.02,360000.0,7.7799,7.7799,7.7517,7.7588,360000.0
2005-06-30 15:30:00,11.02,11.04,11.0,11.01,409200.0,7.7588,7.7728,7.7447,7.7517,409200.0
2005-06-30 15:40:00,11.01,11.01,10.99,11.0,700400.0,7.7517,7.7517,7.7376,7.7447,700400.0
2005-06-30 15:50:00,11.0,11.01,10.97,11.0,1175600.0,7.7447,7.7517,7.7236,7.7447,1175600.0
2005-07-01 09:30:00,11.05,11.06,10.99,11.02,659600.0,7.7799,7.7869,7.7376,7.7588,659600.0
2005-07-01 09:40:00,11.02,11.04,11.02,11.03,268400.0,7.7588,7.7728,7.7588,7.7658,268400.0
2005-07-01 09:50:00,11.03,11.06,11.03,11.04,336400.0,7.7658,7.7869,7.7658,7.7728,336400.0
2005-07-01 10:00:00,11.05,11.08,11.05,11.06,360400.0,7.7799,7.801,7.7799,7.7869,360400.0
2005-07-01 10:10:00,11.05,11.07,11.04,11.06,295600.0,7.7799,7.794,7.7728,7.7869,295600.0
2005-07-01 10:20:00,11.06,11.06,11.05,11.06,249600.0,7.7869,7.7869,7.7799,7.7869,249600.0
2005-07-01 10:30:00,11.06,11.08,11.05,11.08,512400.0,7.7869,7.801,7.7799,7.801,512400.0
2005-07-01 10:40:00,11.08,11.09,11.07,11.08,272000.0,7.801,7.808,7.794,7.801,272000.0
2005-07-01 10:50:00,11.08,11.08,11.07,11.07,226400.0,7.801,7.801,7.794,7.794,226400.0
2005-07-01 11:00:00,11.07,11.07,11.03,11.06,287600.0,7.794,7.794,7.7658,7.7869,287600.0
2005-07-01 11:10:00,11.05,11.06,11.04,11.05,176400.0,7.7799,7.7869,7.7728,7.7799,176400.0
2005-07-01 11:20:00,11.05,11.06,11.01,11.02,240400.0,7.7799,7.7869,7.7517,7.7588,240400.0
2005-07-01 11:30:00,11.02,11.04,11.01,11.01,164000.0,7.7588,7.7728,7.7517,7.7517,164000.0
2005-07-01 11:40:00,11.01,11.01,10.99,10.99,78000.0,7.7517,7.7517,7.7376,7.7376,78000.0
2005-07-01 11:50:00,10.99,10.99,10.92,10.94,181200.0,7.7376,7.7376,7.6883,7.7024,181200.0
2005-07-01 12:00:00,10.95,10.95,10.91,10.91,133200.0,7.7095,7.7095,7.6813,7.6813,133200.0
2005-07-01 12:10:00,10.92,10.96,10.91,10.96,167600.0,7.6883,7.7165,7.6813,7.7165,167600.0
2005-07-01 12:20:00,10.96,10.98,10.96,10.97,76800.0,7.7165,7.7306,7.7165,7.7236,76800.0
2005-07-01 12:30:00,10.98,10.98,10.96,10.96,49600.0,7.7306,7.7306,7.7165,7.7165,49600.0
2005-07-01 12:40:00,10.97,10.97,10.96,10.97,220000.0,7.7236,7.7236,7.7165,7.7236,220000.0
2005-07-01 12:50:00,10.97,10.98,10.97,10.98,69200.0,7.7236,7.7306,7.7236,7.7306,69200.0
2005-07-01 13:00:00,10.98,11.0,10.97,11.0,164800.0,7.7306,7.7447,7.7236,7.7447,164800.0
2005-07-01 13:10:00,11.0,11.03,11.0,11.02,157600.0,7.7447,7.7658,7.7447,7.7588,157600.0
2005-07-01 13:20:00,11.02,11.03,11.01,11.02,330000.0,7.7588,7.7658,7.7517,7.7588,330000.0
2005-07-01 13:30:00,11.02,11.03,11.01,11.03,222000.0,7.7588,7.7658,7.7517,7.7658,222000.0
2005-07-01 13:40:00,11.03,11.05,11.03,11.05,147200.0,7.7658,7.7799,7.7658,7.7799,147200.0
2005-07-01 13:50:00,11.05,11.05,11.04,11.04,68000.0,7.7799,7.7799,7.7728,7.7728,68000.0
2005-07-01 14:00:00,11.04,11.04,11.03,11.03,117600.0,7.7728,7.7728,7.7658,7.7658,117600.0
2005-07-01 14:10:00,11.04,11.04,11.01,11.03,104800.0,7.7728,7.7728,7.7517,7.7658,104800.0
2005-07-01 14:20:00,11.03,11.04,11.03,11.03,53200.0,7.7658,7.7728,7.7658,7.7658,53200.0
2005-07-01 14:30:00,11.04,11.04,11.03,11.03,111600.0,7.7728,7.7728,7.7658,7.7658,111600.0
2005-07-01 14:40:00,11.03,11.04,11.02,11.03,82000.0,7.7658,7.7728,7.7588,7.7658,82000.0
2005-07-01 14:50:00,11.03,11.04,11.01,11.02,76000.0,7.7658,7.7728,7.7517,7.7588,76000.0
2005-07-01 15:00:00,11.02,11.03,11.02,11.03,209200.0,7.7588,7.7658,7.7588,7.7658,209200.0
2005-07-01 15:10:00,11.03,11.04,11.02,11.03,189200.0,7.7658,7.7728,7.7588,7.7658,189200.0
2005-07-01 15:20:00,11.03,11.03,11.02,11.03,183600.0,7.7658,7.7658,7.7588,7.7658,183600.0
2005-07-01 15:30:00,11.03,11.04,11.02,11.03,158800.0,7.7658,7.7728,7.7588,7.7658,158800.0
2005-07-01 15:40:00,11.03,11.05,11.02,11.04,258000.0,7.7658,7.7799,7.7588,7.7728,258000.0
2005-07-01 15:50:00,11.04,11.05,11.03,11.04,600800.0,7.7728,7.7799,7.7658,7.7728,600800.0
2005-07-05 09:30:00,11.03,11.07,11.01,11.05,570000.0,7.7658,7.794,7.7517,7.7799,570000.0
2005-07-05 09:40:00,11.05,11.05,10.99,11.0,293200.0,7.7799,7.7799,7.7376,7.7447,293200.0
2005-07-05 09:50:00,10.99,11.03,10.97,10.98,382000.0,7.7376,7.7658,7.7236,7.7306,382000.0
2005-07-05 10:00:00,10.98,11.02,10.97,11.01,274800.0,7.7306,7.7588,7.7236,7.7517,274800.0
2005-07-05 10:10:00,11.01,11.05,11.0,11.04,317200.0,7.7517,7.7799,7.7447,7.7728,317200.0
2005-07-05 10:20:00,11.04,11.06,11.03,11.05,266800.0,7.7728,7.7869,7.7658,7.7799,266800.0
2005-07-05 10:30:00,11.05,11.09,11.05,11.06,307600.0,7.7799,7.808,7.7799,7.7869,307600.0
2005-07-05 10:40:00,11.07,11.13,11.06,11.12,262400.0,7.794,7.8362,7.7869,7.8292,262400.0
2005-07-05 10:50:00,11.12,11.16,11.12,11.16,378000.0,7.8292,7.8573,7.8292,7.8573,378000.0
2005-07-05 11:00:00,11.16,11.17,11.15,11.15,240800.0,7.8573,7.8644,7.8503,7.8503,240800.0
2005-07-05 11:10:00,11.15,11.16,11.15,11.15,158400.0,7.8503,7.8573,7.8503,7.8503,158400.0
2005-07-05 11:20:00,11.15,11.16,11.13,11.15,184400.0,7.8503,7.8573,7.8362,7.8503,184400.0
2005-07-05 11:30:00,11.15,11.15,11.07,11.07,182000.0,7.8503,7.8503,7.794,7.794,182000.0
2005-07-05 11:40:00,11.07,11.08,11.05,11.06,246400.0,7.794,7.801,7.7799,7.7869,246400.0
2005-07-05 11:50:00,11.06,11.1,11.06,11.1,99600.0,7.7869,7.8151,7.7869,7.8151,99600.0
2005-07-05 12:00:00,11.1,11.12,11.09,11.12,85600.0,7.8151,7.8292,7.808,7.8292,85600.0
2005-07-05 12:10:00,11.12,11.13,11.12,11.13,193200.0,7.8292,7.8362,7.8292,7.8362,193200.0
2005-07-05 12:20:00,11.13,11.15,11.13,11.15,308400.0,7.8362,7.8503,7.8362,7.8503,308400.0
2005-07-05 12:30:00,11.15,11.16,11.15,11.15,248800.0,7.8503,7.8573,7.8503,7.8503,248800.0
2005-07-05 12:40:00,11.16,11.18,11.15,11.18,211600.0,7.8573,7.8714,7.8503,7.8714,211600.0
2005-07-05 12:50:00,11.18,11.19,11.18,11.19,130800.0,7.8714,7.8784,7.8714,7.8784,130800.0
2005-07-05 13:00:00,11.19,11.19,11.15,11.17,326400.0,7.8784,7.8784,7.8503,7.8644,326400.0
2005-07-05 13:10:00,11.16,11.16,11.13,11.13,147600.0,7.8573,7.8573,7.8362,7.8362,147600.0
2005-07-05 13:20:00,11.13,11.15,11.13,11.14,145600.0,7.8362,7.8503,7.8362,7.8432,145600.0
2005-07-05 13:30:00,11.14,11.15,11.14,11.14,169600.0,7.8432,7.8503,7.8432,7.8432,169600.0
2005-07-05 13:40:00,11.14,11.18,11.14,11.18,289200.0,7.8432,7.8714,7.8432,7.8714,289200.0
2005-07-05 13:50:00,11.18,11.19,11.15,11.16,148000.0,7.8714,7.8784,7.8503,7.8573,148000.0
2005-07-05 14:00:00,11.16,11.18,11.16,11.17,122400.0,7.8573,7.8714,7.8573,7.8644,122400.0
2005-07-05 14:10:00,11.17,11.17,11.15,11.17,130000.0,7.8644,7.8644,7.8503,7.8644,130000.0
2005-07-05 14:20:00,11.17,11.18,11.14,11.14,130000.0,7.8644,7.8714,7.8432,7.8432,130000.0
2005-07-05 14:30:00,11.15,11.15,11.14,11.15,122000.0,7.8503,7.8503,7.8432,7.8503,122000.0
2005-07-05 14:40:00,11.15,11.19,11.15,11.18,192400.0,7.8503,7.8784,7.8503,7.8714,192400.0
2005-07-05 14:50:00,11.18,11.19,11.17,11.17,70400.0,7.8714,7.8784,7.8644,7.8644,70400.0
2005-07-05 15:00:00,11.17,11.19,11.17,11.18,164400.0,7.8644,7.8784,7.8644,7.8714,164400.0
2005-07-05 15:10:00,11.18,11.18,11.17,11.17,222000.0,7.8714,7.8714,7.8644,7.8644,222000.0
2005-07-05 15:20:00,11.18,11.2,11.18,11.2,225200.0,7.8714,7.8855,7.8714,7.8855,225200.0
2005-07-05 15:30:00,11.2,11.21,11.19,11.2,343200.0,7.8855,7.8925,7.8784,7.8855,343200.0
2005-07-05 15:40:00,11.2,11.21,11.18,11.2,410000.0,7.8855,7.8925,7.8714,7.8855,410000.0
2005-07-05 15:50:00,11.21,11.21,11.18,11.2,1006400.0,7.8925,7.8925,7.8714,7.8855,1006400.0
2005-07-06 09:30:00,11.2,11.22,11.15,11.21,1504000.0,7.8855,7.8996,7.8503,7.8925,1504000.0
2005-07-06 09:40:00,11.22,11.31,11.19,11.28,951600.0,7.8996,7.9629,7.8784,7.9418,951600.0
2005-07-06 09:50:00,11.28,11.3,11.19,11.24,397600.0,7.9418,7.9559,7.8784,7.9136,397600.0
2005-07-06 10:00:00,11.24,11.27,11.19,11.25,338400.0,7.9136,7.9348,7.8784,7.9207,338400.0
2005-07-06 10:10:00,11.25,11.28,11.22,11.22,541600.0,7.9207,7.9418,7.8996,7.8996,541600.0
2005-07-06 10:20:00,11.22,11.26,11.19,11.21,557200.0,7.8996,7.9277,7.8784,7.8925,557200.0
2005-07-06 10:30:00,11.2,11.21,11.16,11.19,156000.0,7.8855,7.8925,7.8573,7.8784,156000.0
2005-07-06 10:40:00,11.19,11.22,11.19,11.2,326400.0,7.8784,7.8996,7.8784,7.8855,326400.0
2005-07-06 10:50:00,11.2,11.22,11.19,11.21,100000.0,7.8855,7.8996,7.8784,7.8925,100000.0
2005-07-06 11:00:00,11.22,11.22,11.2,11.21,142400.0,7.8996,7.8996,7.8855,7.8925,142400.0
2005-07-06 11:10:00,11.21,11.21,11.18,11.18,134400.0,7.8925,7.8925,7.8714,7.8714,134400.0
2005-07-06 11:20:00,11.18,11.2,11.18,11.18,171600.0,7.8714,7.8855,7.8714,7.8714,171600.0
2005-07-06 11:30:00,11.17,11.2,11.17,11.19,307200.0,7.8644,7.8855,7.8644,7.8784,307200.0
2005-07-06 11:40:00,11.19,11.19,11.16,11.17,134000.0,7.8784,7.8784,7.8573,7.8644,134000.0
2005-07-06 11:50:00,11.17,11.19,11.17,11.18,92000.0,7.8644,7.8784,7.8644,7.8714,92000.0
2005-07-06 12:00:00,11.18,11.22,11.18,11.21,216400.0,7.8714,7.8996,7.8714,7.8925,216400.0
2005-07-06 12:10:00,11.22,11.23,11.21,11.21,136400.0,7.8996,7.9066,7.8925,7.8925,136400.0
2005-07-06 12:20:00,11.21,11.21,11.15,11.15,205200.0,7.8925,7.8925,7.8503,7.8503,205200.0
2005-07-06 12:30:00,11.15,11.16,11.13,11.14,146400.0,7.8503,7.8573,7.8362,7.8432,146400.0
2005-07-06 12:40:00,11.14,11.17,11.13,11.17,231600.0,7.8432,7.8644,7.8362,7.8644,231600.0
2005-07-06 12:50:00,11.17,11.2,11.16,11.2,112400.0,7.8644,7.8855,7.8573,7.8855,112400.0
2005-07-06 13:00:00,11.19,11.24,11.19,11.22,283200.0,7.8784,7.9136,7.8784,7.8996,283200.0
2005-07-06 13:10:00,11.23,11.26,11.22,11.24,151600.0,7.9066,7.9277,7.8996,7.9136,151600.0
2005-07-06 13:20:00,11.24,11.25,11.23,11.23,119600.0,7.9136,7.9207,7.9066,7.9066,119600.0
2005-07-06 13:30:00,11.23,11.26,11.23,11.24,192400.0,7.9066,7.9277,7.9066,7.9136,192400.0
2005-07-06 13:40:00,11.24,11.24,11.22,11.23,164800.0,7.9136,7.9136,7.8996,7.9066,164800.0
2005-07-06 13:50:00,11.22,11.25,11.22,11.25,138000.0,7.8996,7.9207,7.8996,7.9207,138000.0
2005-07-06 14:00:00,11.25,11.25,11.24,11.25,198800.0,7.9207,7.9207,7.9136,7.9207,198800.0
2005-07-06 14:10:00,11.25,11.26,11.24,11.25,273200.0,7.9207,7.9277,7.9136,7.9207,273200.0
2005-07-06 14:20:00,11.24,11.25,11.22,11.22,248800.0,7.9136,7.9207,7.8996,7.8996,248800.0
2005-07-06 14:30:00,11.22,11.23,11.14,11.2,786400.0,7.8996,7.9066,7.8432,7.8855,786400.0
2005-07-06 14:40:00,11.2,11.2,11.17,11.18,322800.0,7.8855,7.8855,7.8644,7.8714,322800.0
2005-07-06 14:50:00,11.18,11.19,11.16,11.18,191600.0,7.8714,7.8784,7.8573,7.8714,191600.0
2005-07-06 15:00:00,11.18,11.22,11.17,11.21,456000.0,7.8714,7.8996,7.8644,7.8925,456000.0
2005-07-06 15:10:00,11.22,11.22,11.2,11.2,346000.0,7.8996,7.8996,7.8855,7.8855,346000.0
2005-07-06 15:20:00,11.2,11.21,11.19,11.21,276400.0,7.8855,7.8925,7.8784,7.8925,276400.0
2005-07-06 15:30:00,11.21,11.21,11.19,11.2,434000.0,7.8925,7.8925,7.8784,7.8855,434000.0
2005-07-06 15:40:00,11.2,11.2,11.13,11.17,522400.0,7.8855,7.8855,7.8362,7.8644,522400.0
2005-07-06 15:50:00,11.17,11.18,11.15,11.17,576800.0,7.8644,7.8714,7.8503,7.8644,576800.0
2005-07-07 09:30:00,11.08,11.21,11.06,11.17,986400.0,7.801,7.8925,7.7869,7.8644,986400.0
2005-07-07 09:40:00,11.17,11.25,11.15,11.21,793600.0,7.8644,7.9207,7.8503,7.8925,793600.0
2005-07-07 09:50:00,11.2,11.24,11.12,11.15,776400.0,7.8855,7.9136,7.8292,7.8503,776400.0
2005-07-07 10:00:00,11.15,11.22,11.14,11.21,432400.0,7.8503,7.8996,7.8432,7.8925,432400.0
2005-07-07 10:10:00,11.21,11.21,11.18,11.19,243200.0,7.8925,7.8925,7.8714,7.8784,243200.0
2005-07-07 10:20:00,11.2,11.21,11.18,11.19,302000.0,7.8855,7.8925,7.8714,7.8784,302000.0
2005-07-07 10:30:00,11.19,11.21,11.19,11.2,256800.0,7.8784,7.8925,7.8784,7.8855,256800.0
2005-07-07 10:40:00,11.2,11.23,11.19,11.2,482800.0,7.8855,7.9066,7.8784,7.8855,482800.0
2005-07-07 10:50:00,11.2,11.22,11.17,11.2,662000.0,7.8855,7.8996,7.8644,7.8855,662000.0
2005-07-07 11:00:00,11.2,11.21,11.19,11.2,412000.0,7.8855,7.8925,7.8784,7.8855,412000.0
2005-07-07 11:10:00,11.21,11.24,11.2,11.23,698400.0,7.8925,7.9136,7.8855,7.9066,698400.0
2005-07-07 11:20:00,11.23,11.24,11.21,11.24,257200.0,7.9066,7.9136,7.8925,7.9136,257200.0
2005-07-07 11:30:00,11.24,11.24,11.22,11.23,211600.0,7.9136,7.9136,7.8996,7.9066,211600.0
2005-07-07 11:40:00,11.24,11.25,11.23,11.24,131200.0,7.9136,7.9207,7.9066,7.9136,131200.0
2005-07-07 11:50:00,11.24,11.31,11.22,11.3,858000.0,7.9136,7.9629,7.8996,7.9559,858000.0
2005-07-07 12:00:00,11.3,11.31,11.26,11.28,274400.0,7.9559,7.9629,7.9277,7.9418,274400.0
2005-07-07 12:10:00,11.28,11.31,11.26,11.3,306400.0,7.9418,7.9629,7.9277,7.9559,306400.0
2005-07-07 12:20:00,11.3,11.31,11.29,11.3,261200.0,7.9559,7.9629,7.9489,7.9559,261200.0
2005-07-07 12:30:00,11.3,11.31,11.29,11.3,211200.0,7.9559,7.9629,7.9489,7.9559,211200.0
2005-07-07 12:40:00,11.3,11.3,11.29,11.3,281600.0,7.9559,7.9559,7.9489,7.9559,281600.0
2005-07-07 12:50:00,11.3,11.3,11.29,11.3,243600.0,7.9559,7.9559,7.9489,7.9559,243600.0
2005-07-07 13:00:00,11.3,11.32,11.3,11.31,206400.0,7.9559,7.97,7.9559,7.9629,206400.0
2005-07-07 13:10:00,11.31,11.32,11.3,11.3,188000.0,7.9629,7.97,7.9559,7.9559,188000.0
2005-07-07 13:20:00,11.3,11.33,11.29,11.31,159600.0,7.9559,7.977,7.9489,7.9629,159600.0
2005-07-07 13:30:00,11.31,11.32,11.3,11.32,286000.0,7.9629,7.97,7.9559,7.97,286000.0
2005-07-07 13:40:00,11.31,11.34,11.31,11.33,422400.0,7.9629,7.9841,7.9629,7.977,422400.0
2005-07-07 13:50:00,11.33,11.35,11.33,11.35,297600.0,7.977,7.9911,7.977,7.9911,297600.0
2005-07-07 14:00:00,11.35,11.35,11.31,11.32,286000.0,7.9911,7.9911,7.9629,7.97,286000.0
2005-07-07 14:10:00,11.32,11.32,11.29,11.31,207600.0,7.97,7.97,7.9489,7.9629,207600.0
2005-07-07 14:20:00,11.31,11.32,11.3,11.31,237200.0,7.9629,7.97,7.9559,7.9629,237200.0
2005-07-07 14:30:00,11.31,11.31,11.29,11.3,226400.0,7.9629,7.9629,7.9489,7.9559,226400.0
2005-07-07 14:40:00,11.3,11.3,11.27,11.3,160400.0,7.9559,7.9559,7.9348,7.9559,160400.0
2005-07-07 14:50:00,11.3,11.32,11.29,11.31,190400.0,7.9559,7.97,7.9489,7.9629,190400.0
2005-07-07 15:00:00,11.32,11.38,11.32,11.36,400400.0,7.97,8.0122,7.97,7.9981,400400.0
2005-07-07 15:10:00,11.36,11.36,11.32,11.34,234400.0,7.9981,7.9981,7.97,7.9841,234400.0
2005-07-07 15:20:00,11.34,11.36,11.32,11.35,317200.0,7.9841,7.9981,7.97,7.9911,317200.0
2005-07-07 15:30:00,11.35,11.38,11.34,11.37,385200.0,7.9911,8.0122,7.9841,8.0052,385200.0
2005-07-07 15:40:00,11.37,11.38,11.33,11.35,702000.0,8.0052,8.0122,7.977,7.9911,702000.0
2005-07-07 15:50:00,11.35,11.37,11.32,11.37,886400.0,7.9911,8.0052,7.97,8.0052,886400.0
2005-07-08 09:30:00,11.35,11.36,11.29,11.31,1237600.0,7.9911,7.9981,7.9489,7.9629,1237600.0
2005-07-08 09:40:00,11.32,11.32,11.29,11.3,410000.0,7.97,7.97,7.9489,7.9559,410000.0
2005-07-08 09:50:00,11.3,11.31,11.24,11.24,357600.0,7.9559,7.9629,7.9136,7.9136,357600.0
2005-07-08 10:00:00,11.24,11.3,11.22,11.28,821600.0,7.9136,7.9559,7.8996,7.9418,821600.0
2005-07-08 10:10:00,11.28,11.28,11.25,11.27,358000.0,7.9418,7.9418,7.9207,7.9348,358000.0
2005-07-08 10:20:00,11.26,11.29,11.25,11.27,247200.0,7.9277,7.9489,7.9207,7.9348,247200.0
2005-07-08 10:30:00,11.26,11.3,11.26,11.29,248800.0,7.9277,7.9559,7.9277,7.9489,248800.0
2005-07-08 10:40:00,11.29,11.33,11.29,11.32,340800.0,7.9489,7.977,7.9489,7.97,340800.0
2005-07-08 10:50:00,11.33,11.38,11.32,11.37,408800.0,7.977,8.0122,7.97,8.0052,408800.0
2005-07-08 11:00:00,11.38,11.38,11.31,11.31,394000.0,8.0122,8.0122,7.9629,7.9629,394000.0
2005-07-08 11:10:00,11.31,11.35,11.31,11.32,354800.0,7.9629,7.9911,7.9629,7.97,354800.0
2005-07-08 11:20:00,11.32,11.38,11.32,11.37,180800.0,7.97,8.0122,7.97,8.0052,180800.0
2005-07-08 11:30:00,11.38,11.41,11.37,11.39,476800.0,8.0122,8.0333,8.0052,8.0193,476800.0
2005-07-08 11:40:00,11.39,11.39,11.34,11.36,235200.0,8.0193,8.0193,7.9841,7.9981,235200.0
2005-07-08 11:50:00,11.37,11.38,11.35,11.37,260000.0,8.0052,8.0122,7.9911,8.0052,260000.0
2005-07-08 12:00:00,11.38,11.44,11.37,11.42,414400.0,8.0122,8.0545,8.0052,8.0404,414400.0
2005-07-08 12:10:00,11.42,11.45,11.41,11.44,523200.0,8.0404,8.0615,8.0333,8.0545,523200.0
2005-07-08 12:20:00,11.44,11.47,11.44,11.47,252000.0,8.0545,8.0756,8.0545,8.0756,252000.0
2005-07-08 12:30:00,11.47,11.5,11.47,11.5,579200.0,8.0756,8.0967,8.0756,8.0967,579200.0
2005-07-08 12:40:00,11.49,11.52,11.49,11.52,402400.0,8.0897,8.1108,8.0897,8.1108,402400.0
2005-07-08 12:50:00,11.52,11.53,11.5,11.51,331600.0,8.1108,8.1178,8.0967,8.1037,331600.0
2005-07-08 13:00:00,11.51,11.51,11.49,11.49,295600.0,8.1037,8.1037,8.0897,8.0897,295600.0
2005-07-08 13:10:00,11.5,11.5,11.49,11.49,131200.0,8.0967,8.0967,8.0897,8.0897,131200.0
2005-07-08 13:20:00,11.49,11.49,11.45,11.45,193200.0,8.0897,8.0897,8.0615,8.0615,193200.0
2005-07-08 13:30:00,11.45,11.47,11.45,11.47,273600.0,8.0615,8.0756,8.0615,8.0756,273600.0
2005-07-08 13:40:00,11.47,11.5,11.46,11.49,181200.0,8.0756,8.0967,8.0685,8.0897,181200.0
2005-07-08 13:50:00,11.49,11.51,11.47,11.5,354800.0,8.0897,8.1037,8.0756,8.0967,354800.0
2005-07-08 14:00:00,11.5,11.53,11.49,11.52,337600.0,8.0967,8.1178,8.0897,8.1108,337600.0
2005-07-08 14:10:00,11.52,11.54,11.52,11.54,210000.0,8.1108,8.1249,8.1108,8.1249,210000.0
2005-07-08 14:20:00,11.54,11.58,11.53,11.57,511200.0,8.1249,8.153,8.1178,8.146,511200.0
2005-07-08 14:30:00,11.57,11.6,11.56,11.58,247200.0,8.146,8.1671,8.1389,8.153,247200.0
2005-07-08 14:40:00,11.58,11.6,11.57,11.6,342800.0,8.153,8.1671,8.146,8.1671,342800.0
2005-07-08 14:50:00,11.6,11.63,11.6,11.62,508800.0,8.1671,8.1882,8.1671,8.1812,508800.0
2005-07-08 15:00:00,11.62,11.67,11.61,11.65,408400.0,8.1812,8.2164,8.1741,8.2023,408400.0
2005-07-08 15:10:00,11.65,11.65,11.63,11.65,318000.0,8.2023,8.2023,8.1882,8.2023,318000.0
2005-07-08 15:20:00,11.64,11.69,11.64,11.68,540800.0,8.1953,8.2305,8.1953,8.2234,540800.0
2005-07-08 15:30:00,11.68,11.69,11.67,11.68,466000.0,8.2234,8.2305,8.2164,8.2234,466000.0
2005-07-08 15:40:00,11.68,11.68,11.66,11.66,425200.0,8.2234,8.2234,8.2094,8.2094,425200.0
2005-07-08 15:50:00,11.66,11.66,11.63,11.66,1151600.0,8.2094,8.2094,8.1882,8.2094,1151600.0
2005-07-11 09:30:00,11.4,11.49,11.31,11.4,966400.0,8.0263,8.0897,7.9629,8.0263,966400.0
2005-07-11 09:40:00,11.4,11.44,11.4,11.43,585600.0,8.0263,8.0545,8.0263,8.0474,585600.0
2005-07-11 09:50:00,11.43,11.47,11.41,11.44,377200.0,8.0474,8.0756,8.0333,8.0545,377200.0
2005-07-11 10:00:00,11.43,11.5,11.43,11.46,526800.0,8.0474,8.0967,8.0474,8.0685,526800.0
2005-07-11 10:10:00,11.46,11.49,11.45,11.48,333200.0,8.0685,8.0897,8.0615,8.0826,333200.0
2005-07-11 10:20:00,11.48,11.51,11.44,11.49,327200.0,8.0826,8.1037,8.0545,8.0897,327200.0
2005-07-11 10:30:00,11.5,11.52,11.47,11.48,262400.0,8.0967,8.1108,8.0756,8.0826,262400.0
2005-07-11 10:40:00,11.47,11.56,11.47,11.52,276000.0,8.0756,8.1389,8.0756,8.1108,276000.0
2005-07-11 10:50:00,11.52,11.57,11.52,11.55,401600.0,8.1108,8.146,8.1108,8.1319,401600.0
2005-07-11 11:00:00,11.55,11.56,11.52,11.53,290400.0,8.1319,8.1389,8.1108,8.1178,290400.0
2005-07-11 11:10:00,11.53,11.6,11.53,11.59,206800.0,8.1178,8.1671,8.1178,8.1601,206800.0
2005-07-11 11:20:00,11.59,11.62,11.58,11.59,314000.0,8.1601,8.1812,8.153,8.1601,314000.0
2005-07-11 11:30:00,11.59,11.59,11.53,11.53,242400.0,8.1601,8.1601,8.1178,8.1178,242400.0
2005-07-11 11:40:00,11.52,11.53,11.51,11.52,127200.0,8.1108,8.1178,8.1037,8.1108,127200.0
2005-07-11 11:50:00,11.52,11.52,11.47,11.47,147200.0,8.1108,8.1108,8.0756,8.0756,147200.0
2005-07-11 12:00:00,11.47,11.47,11.42,11.44,122800.0,8.0756,8.0756,8.0404,8.0545,122800.0
2005-07-11 12:10:00,11.44,11.45,11.44,11.44,132400.0,8.0545,8.0615,8.0545,8.0545,132400.0
2005-07-11 12:20:00,11.45,11.46,11.44,11.45,62800.0,8.0615,8.0685,8.0545,8.0615,62800.0
2005-07-11 12:30:00,11.45,11.48,11.45,11.47,248000.0,8.0615,8.0826,8.0615,8.0756,248000.0
2005-07-11 12:40:00,11.47,11.48,11.46,11.47,168400.0,8.0756,8.0826,8.0685,8.0756,168400.0
2005-07-11 12:50:00,11.46,11.47,11.44,11.45,167200.0,8.0685,8.0756,8.0545,8.0615,167200.0
2005-07-11 13:00:00,11.45,11.45,11.44,11.45,232400.0,8.0615,8.0615,8.0545,8.0615,232400.0
2005-07-11 13:10:00,11.45,11.46,11.45,11.46,146000.0,8.0615,8.0685,8.0615,8.0685,146000.0
2005-07-11 13:20:00,11.46,11.47,11.45,11.45,167600.0,8.0685,8.0756,8.0615,8.0615,167600.0
2005-07-11 13:30:00,11.46,11.48,11.45,11.47,213200.0,8.0685,8.0826,8.0615,8.0756,213200.0
2005-07-11 13:40:00,11.47,11.48,11.44,11.44,107600.0,8.0756,8.0826,8.0545,8.0545,107600.0
2005-07-11 13:50:00,11.43,11.45,11.43,11.45,146800.0,8.0474,8.0615,8.0474,8.0615,146800.0
2005-07-11 14:00:00,11.45,11.47,11.44,11.45,128000.0,8.0615,8.0756,8.0545,8.0615,128000.0
2005-07-11 14:10:00,11.45,11.45,11.44,11.45,73200.0,8.0615,8.0615,8.0545,8.0615,73200.0
2005-07-11 14:20:00,11.45,11.45,11.44,11.45,186400.0,8.0615,8.0615,8.0545,8.0615,186400.0
2005-07-11 14:30:00,11.45,11.49,11.45,11.49,170800.0,8.0615,8.0897,8.0615,8.0897,170800.0
2005-07-11 14:40:00,11.49,11.5,11.45,11.45,195200.0,8.0897,8.0967,8.0615,8.0615,195200.0
2005-07-11 14:50:00,11.45,11.46,11.45,11.45,109200.0,8.0615,8.0685,8.0615,8.0615,109200.0
2005-07-11 15:00:00,11.45,11.46,11.45,11.45,133200.0,8.0615,8.0685,8.0615,8.0615,133200.0
2005-07-11 15:10:00,11.45,11.46,11.44,11.45,232400.0,8.0615,8.0685,8.0545,8.0615,232400.0
2005-07-11 15:20:00,11.44,11.44,11.43,11.43,204000.0,8.0545,8.0545,8.0474,8.0474,204000.0
2005-07-11 15:30:00,11.43,11.48,11.43,11.48,216000.0,8.0474,8.0826,8.0474,8.0826,216000.0
2005-07-11 15:40:00,11.48,11.49,11.45,11.49,260400.0,8.0826,8.0897,8.0615,8.0897,260400.0
2005-07-11 15:50:00,11.49,11.51,11.47,11.51,598400.0,8.0897,8.1037,8.0756,8.1037,598400.0
2005-07-12 09:30:00,11.5,11.51,11.47,11.49,666000.0,8.0967,8.1037,8.0756,8.0897,666000.0
2005-07-12 09:40:00,11.49,11.5,11.44,11.45,351200.0,8.0897,8.0967,8.0545,8.0615,351200.0
2005-07-12 09:50:00,11.45,11.47,11.44,11.45,349200.0,8.0615,8.0756,8.0545,8.0615,349200.0
2005-07-12 10:00:00,11.46,11.47,11.38,11.39,249200.0,8.0685,8.0756,8.0122,8.0193,249200.0
2005-07-12 10:10:00,11.39,11.39,11.34,11.35,521600.0,8.0193,8.0193,7.9841,7.9911,521600.0
2005-07-12 10:20:00,11.35,11.36,11.32,11.34,458000.0,7.9911,7.9981,7.97,7.9841,458000.0
2005-07-12 10:30:00,11.34,11.36,11.33,11.33,263600.0,7.9841,7.9981,7.977,7.977,263600.0
2005-07-12 10:40:00,11.34,11.34,11.29,11.3,295200.0,7.9841,7.9841,7.9489,7.9559,295200.0
2005-07-12 10:50:00,11.3,11.32,11.29,11.3,308800.0,7.9559,7.97,7.9489,7.9559,308800.0
2005-07-12 11:00:00,11.3,11.32,11.26,11.27,612800.0,7.9559,7.97,7.9277,7.9348,612800.0
2005-07-12 11:10:00,11.26,11.29,11.24,11.28,519600.0,7.9277,7.9489,7.9136,7.9418,519600.0
2005-07-12 11:20:00,11.28,11.29,11.26,11.29,223200.0,7.9418,7.9489,7.9277,7.9489,223200.0
2005-07-12 11:30:00,11.28,11.34,11.28,11.33,266400.0,7.9418,7.9841,7.9418,7.977,266400.0
2005-07-12 11:40:00,11.33,11.33,11.3,11.31,344800.0,7.977,7.977,7.9559,7.9629,344800.0
2005-07-12 11:50:00,11.31,11.32,11.28,11.29,160400.0,7.9629,7.97,7.9418,7.9489,160400.0
2005-07-12 12:00:00,11.29,11.3,11.28,11.28,127200.0,7.9489,7.9559,7.9418,7.9418,127200.0
2005-07-12 12:10:00,11.28,11.29,11.24,11.25,211200.0,7.9418,7.9489,7.9136,7.9207,211200.0
2005-07-12 12:20:00,11.25,11.27,11.24,11.27,204800.0,7.9207,7.9348,7.9136,7.9348,204800.0
2005-07-12 12:30:00,11.27,11.27,11.24,11.25,249200.0,7.9348,7.9348,7.9136,7.9207,249200.0
2005-07-12 12:40:00,11.25,11.26,11.24,11.26,108400.0,7.9207,7.9277,7.9136,7.9277,108400.0
2005-07-12 12:50:00,11.26,11.27,11.25,11.27,110800.0,7.9277,7.9348,7.9207,7.9348,110800.0
2005-07-12 13:00:00,11.27,11.27,11.26,11.26,229600.0,7.9348,7.9348,7.9277,7.9277,229600.0
2005-07-12 13:10:00,11.26,11.27,11.26,11.27,132800.0,7.9277,7.9348,7.9277,7.9348,132800.0
2005-07-12 13:20:00,11.27,11.27,11.26,11.27,164400.0,7.9348,7.9348,7.9277,7.9348,164400.0
2005-07-12 13:30:00,11.26,11.34,11.26,11.28,459200.0,7.9277,7.9841,7.9277,7.9418,459200.0
2005-07-12 13:40:00,11.28,11.29,11.27,11.28,148400.0,7.9418,7.9489,7.9348,7.9418,148400.0
2005-07-12 13:50:00,11.29,11.33,11.29,11.32,519200.0,7.9489,7.977,7.9489,7.97,519200.0
2005-07-12 14:00:00,11.32,11.32,11.29,11.3,279200.0,7.97,7.97,7.9489,7.9559,279200.0
2005-07-12 14:10:00,11.3,11.3,11.28,11.3,222400.0,7.9559,7.9559,7.9418,7.9559,222400.0
2005-07-12 14:20:00,11.3,11.31,11.29,11.29,207600.0,7.9559,7.9629,7.9489,7.9489,207600.0
2005-07-12 14:30:00,11.29,11.31,11.29,11.31,352800.0,7.9489,7.9629,7.9489,7.9629,352800.0
2005-07-12 14:40:00,11.31,11.31,11.29,11.3,206000.0,7.9629,7.9629,7.9489,7.9559,206000.0
2005-07-12 14:50:00,11.3,11.31,11.27,11.28,268000.0,7.9559,7.9629,7.9348,7.9418,268000.0
2005-07-12 15:00:00,11.28,11.31,11.27,11.3,277200.0,7.9418,7.9629,7.9348,7.9559,277200.0
2005-07-12 15:10:00,11.3,11.31,11.3,11.31,589600.0,7.9559,7.9629,7.9559,7.9629,589600.0
2005-07-12 15:20:00,11.31,11.31,11.3,11.3,293200.0,7.9629,7.9629,7.9559,7.9559,293200.0
2005-07-12 15:30:00,11.31,11.31,11.28,11.29,416400.0,7.9629,7.9629,7.9418,7.9489,416400.0
2005-07-12 15:40:00,11.29,11.3,11.24,11.25,1234800.0,7.9489,7.9559,7.9136,7.9207,1234800.0
2005-07-12 15:50:00,11.25,11.26,11.24,11.24,1745600.0,7.9207,7.9277,7.9136,7.9136,1745600.0
2005-07-13 09:30:00,11.31,11.37,11.24,11.33,607600.0,7.9629,8.0052,7.9136,7.977,607600.0
2005-07-13 09:40:00,11.34,11.36,11.3,11.31,326000.0,7.9841,7.9981,7.9559,7.9629,326000.0
2005-07-13 09:50:00,11.31,11.32,11.28,11.31,585600.0,7.9629,7.97,7.9418,7.9629,585600.0
2005-07-13 10:00:00,11.31,11.31,11.29,11.3,348000.0,7.9629,7.9629,7.9489,7.9559,348000.0
2005-07-13 10:10:00,11.3,11.31,11.29,11.3,331600.0,7.9559,7.9629,7.9489,7.9559,331600.0
2005-07-13 10:20:00,11.29,11.3,11.28,11.29,256000.0,7.9489,7.9559,7.9418,7.9489,256000.0
2005-07-13 10:30:00,11.28,11.34,11.28,11.33,440000.0,7.9418,7.9841,7.9418,7.977,440000.0
2005-07-13 10:40:00,11.33,11.34,11.29,11.32,492400.0,7.977,7.9841,7.9489,7.97,492400.0
2005-07-13 10:50:00,11.32,11.34,11.3,11.3,228400.0,7.97,7.9841,7.9559,7.9559,228400.0
2005-07-13 11:00:00,11.31,11.33,11.3,11.32,189600.0,7.9629,7.977,7.9559,7.97,189600.0
2005-07-13 11:10:00,11.33,11.37,11.32,11.37,214000.0,7.977,8.0052,7.97,8.0052,214000.0
2005-07-13 11:20:00,11.36,11.39,11.36,11.38,326400.0,7.9981,8.0193,7.9981,8.0122,326400.0
2005-07-13 11:30:00,11.39,11.39,11.38,11.38,158400.0,8.0193,8.0193,8.0122,8.0122,158400.0
2005-07-13 11:40:00,11.39,11.4,11.38,11.4,205600.0,8.0193,8.0263,8.0122,8.0263,205600.0
2005-07-13 11:50:00,11.4,11.4,11.39,11.39,116000.0,8.0263,8.0263,8.0193,8.0193,116000.0
2005-07-13 12:00:00,11.39,11.4,11.39,11.39,65600.0,8.0193,8.0263,8.0193,8.0193,65600.0
2005-07-13 12:10:00,11.38,11.39,11.37,11.38,399200.0,8.0122,8.0193,8.0052,8.0122,399200.0
2005-07-13 12:20:00,11.38,11.4,11.37,11.39,242000.0,8.0122,8.0263,8.0052,8.0193,242000.0
2005-07-13 12:30:00,11.39,11.39,11.36,11.36,269200.0,8.0193,8.0193,7.9981,7.9981,269200.0
2005-07-13 12:40:00,11.36,11.36,11.33,11.33,78000.0,7.9981,7.9981,7.977,7.977,78000.0
2005-07-13 12:50:00,11.33,11.34,11.32,11.33,171600.0,7.977,7.9841,7.97,7.977,171600.0
2005-07-13 13:00:00,11.34,11.34,11.29,11.3,166400.0,7.9841,7.9841,7.9489,7.9559,166400.0
2005-07-13 13:10:00,11.3,11.31,11.27,11.29,201600.0,7.9559,7.9629,7.9348,7.9489,201600.0
2005-07-13 13:20:00,11.29,11.34,11.29,11.29,135200.0,7.9489,7.9841,7.9489,7.9489,135200.0
2005-07-13 13:30:00,11.29,11.3,11.29,11.29,161600.0,7.9489,7.9559,7.9489,7.9489,161600.0
2005-07-13 13:40:00,11.29,11.29,11.28,11.29,143200.0,7.9489,7.9489,7.9418,7.9489,143200.0
2005-07-13 13:50:00,11.29,11.29,11.29,11.29,142800.0,7.9489,7.9489,7.9489,7.9489,142800.0
2005-07-13 14:00:00,11.29,11.3,11.29,11.29,101200.0,7.9489,7.9559,7.9489,7.9489,101200.0
2005-07-13 14:10:00,11.29,11.32,11.29,11.31,374800.0,7.9489,7.97,7.9489,7.9629,374800.0
2005-07-13 14:20:00,11.31,11.31,11.29,11.3,99200.0,7.9629,7.9629,7.9489,7.9559,99200.0
2005-07-13 14:30:00,11.3,11.32,11.3,11.32,212400.0,7.9559,7.97,7.9559,7.97,212400.0
2005-07-13 14:40:00,11.31,11.34,11.31,11.33,224400.0,7.9629,7.9841,7.9629,7.977,224400.0
2005-07-13 14:50:00,11.33,11.34,11.31,11.31,260800.0,7.977,7.9841,7.9629,7.9629,260800.0
2005-07-13 15:00:00,11.31,11.33,11.29,11.33,218000.0,7.9629,7.977,7.9489,7.977,218000.0
2005-07-13 15:10:00,11.33,11.35,11.32,11.35,290000.0,7.977,7.9911,7.97,7.9911,290000.0
2005-07-13 15:20:00,11.35,11.36,11.33,11.35,212800.0,7.9911,7.9981,7.977,7.9911,212800.0
2005-07-13 15:30:00,11.35,11.38,11.35,11.36,235600.0,7.9911,8.0122,7.9911,7.9981,235600.0
2005-07-13 15:40:00,11.36,11.39,11.36,11.38,393600.0,7.9981,8.0193,7.9981,8.0122,393600.0
2005-07-13 15:50:00,11.37,11.38,11.36,11.38,514400.0,8.0052,8.0122,7.9981,8.0122,514400.0
2005-07-14 09:30:00,11.51,11.54,11.43,11.51,808800.0,8.1037,8.1249,8.0474,8.1037,808800.0
2005-07-14 09:40:00,11.51,11.52,11.43,11.43,308400.0,8.1037,8.1108,8.0474,8.0474,308400.0
2005-07-14 09:50:00,11.43,11.49,11.43,11.45,180800.0,8.0474,8.0897,8.0474,8.0615,180800.0
2005-07-14 10:00:00,11.45,11.5,11.42,11.49,321200.0,8.0615,8.0967,8.0404,8.0897,321200.0
2005-07-14 10:10:00,11.49,11.49,11.45,11.46,287600.0,8.0897,8.0897,8.0615,8.0685,287600.0
2005-07-14 10:20:00,11.46,11.5,11.46,11.46,286800.0,8.0685,8.0967,8.0685,8.0685,286800.0
2005-07-14 10:30:00,11.46,11.49,11.43,11.45,241200.0,8.0685,8.0897,8.0474,8.0615,241200.0
2005-07-14 10:40:00,11.44,11.44,11.4,11.43,174400.0,8.0545,8.0545,8.0263,8.0474,174400.0
2005-07-14 10:50:00,11.41,11.46,11.41,11.46,99600.0,8.0333,8.0685,8.0333,8.0685,99600.0
2005-07-14 11:00:00,11.46,11.48,11.41,11.43,126400.0,8.0685,8.0826,8.0333,8.0474,126400.0
2005-07-14 11:10:00,11.43,11.45,11.41,11.41,98000.0,8.0474,8.0615,8.0333,8.0333,98000.0
2005-07-14 11:20:00,11.42,11.42,11.38,11.41,166400.0,8.0404,8.0404,8.0122,8.0333,166400.0
2005-07-14 11:30:00,11.41,11.42,11.4,11.41,132800.0,8.0333,8.0404,8.0263,8.0333,132800.0
2005-07-14 11:40:00,11.41,11.46,11.4,11.45,80000.0,8.0333,8.0685,8.0263,8.0615,80000.0
2005-07-14 11:50:00,11.45,11.45,11.37,11.37,170000.0,8.0615,8.0615,8.0052,8.0052,170000.0
2005-07-14 12:00:00,11.37,11.4,11.37,11.4,155600.0,8.0052,8.0263,8.0052,8.0263,155600.0
2005-07-14 12:10:00,11.4,11.42,11.39,11.41,99200.0,8.0263,8.0404,8.0193,8.0333,99200.0
2005-07-14 12:20:00,11.41,11.42,11.37,11.37,124800.0,8.0333,8.0404,8.0052,8.0052,124800.0
2005-07-14 12:30:00,11.37,11.39,11.35,11.38,150400.0,8.0052,8.0193,7.9911,8.0122,150400.0
2005-07-14 12:40:00,11.38,11.38,11.37,11.37,93600.0,8.0122,8.0122,8.0052,8.0052,93600.0
2005-07-14 12:50:00,11.37,11.37,11.35,11.36,63600.0,8.0052,8.0052,7.9911,7.9981,63600.0
2005-07-14 13:00:00,11.36,11.41,11.36,11.41,158400.0,7.9981,8.0333,7.9981,8.0333,158400.0
2005-07-14 13:10:00,11.42,11.47,11.42,11.43,180800.0,8.0404,8.0756,8.0404,8.0474,180800.0
2005-07-14 13:20:00,11.43,11.45,11.4,11.42,388800.0,8.0474,8.0615,8.0263,8.0404,388800.0
2005-07-14 13:30:00,11.41,11.43,11.41,11.42,124000.0,8.0333,8.0474,8.0333,8.0404,124000.0
2005-07-14 13:40:00,11.41,11.42,11.4,11.4,99600.0,8.0333,8.0404,8.0263,8.0263,99600.0
2005-07-14 13:50:00,11.4,11.4,11.37,11.38,97200.0,8.0263,8.0263,8.0052,8.0122,97200.0
2005-07-14 14:00:00,11.38,11.42,11.38,11.41,132800.0,8.0122,8.0404,8.0122,8.0333,132800.0
2005-07-14 14:10:00,11.42,11.42,11.37,11.41,156000.0,8.0404,8.0404,8.0052,8.0333,156000.0
2005-07-14 14:20:00,11.42,11.42,11.38,11.39,64400.0,8.0404,8.0404,8.0122,8.0193,64400.0
2005-07-14 14:30:00,11.39,11.4,11.38,11.38,95200.0,8.0193,8.0263,8.0122,8.0122,95200.0
2005-07-14 14:40:00,11.38,11.4,11.38,11.38,95200.0,8.0122,8.0263,8.0122,8.0122,95200.0
2005-07-14 14:50:00,11.38,11.38,11.37,11.38,174000.0,8.0122,8.0122,8.0052,8.0122,174000.0
2005-07-14 15:00:00,11.38,11.4,11.37,11.39,266800.0,8.0122,8.0263,8.0052,8.0193,266800.0
2005-07-14 15:10:00,11.39,11.41,11.38,11.41,155200.0,8.0193,8.0333,8.0122,8.0333,155200.0
2005-07-14 15:20:00,11.41,11.46,11.41,11.44,200000.0,8.0333,8.0685,8.0333,8.0545,200000.0
2005-07-14 15:30:00,11.44,11.46,11.44,11.45,150800.0,8.0545,8.0685,8.0545,8.0615,150800.0
2005-07-14 15:40:00,11.45,11.45,11.42,11.43,204800.0,8.0615,8.0615,8.0404,8.0474,204800.0
2005-07-14 15:50:00,11.43,11.47,11.43,11.47,433600.0,8.0474,8.0756,8.0474,8.0756,433600.0
2005-07-15 09:30:00,11.53,11.53,11.49,11.53,3750800.0,8.1178,8.1178,8.0897,8.1178,3750800.0
2005-07-15 09:40:00,11.53,11.62,11.51,11.61,402400.0,8.1178,8.1812,8.1037,8.1741,402400.0
2005-07-15 09:50:00,11.62,11.64,11.58,11.6,546400.0,8.1812,8.1953,8.153,8.1671,546400.0
2005-07-15 10:00:00,11.6,11.6,11.5,11.54,681600.0,8.1671,8.1671,8.0967,8.1249,681600.0
2005-07-15 10:10:00,11.54,11.57,11.53,11.53,223600.0,8.1249,8.146,8.1178,8.1178,223600.0
2005-07-15 10:20:00,11.53,11.54,11.46,11.47,276000.0,8.1178,8.1249,8.0685,8.0756,276000.0
2005-07-15 10:30:00,11.47,11.48,11.45,11.46,282000.0,8.0756,8.0826,8.0615,8.0685,282000.0
2005-07-15 10:40:00,11.46,11.47,11.42,11.42,158400.0,8.0685,8.0756,8.0404,8.0404,158400.0
2005-07-15 10:50:00,11.42,11.46,11.42,11.43,198800.0,8.0404,8.0685,8.0404,8.0474,198800.0
2005-07-15 11:00:00,11.44,11.45,11.4,11.41,404000.0,8.0545,8.0615,8.0263,8.0333,404000.0
2005-07-15 11:10:00,11.41,11.44,11.4,11.43,382400.0,8.0333,8.0545,8.0263,8.0474,382400.0
2005-07-15 11:20:00,11.43,11.44,11.41,11.44,276000.0,8.0474,8.0545,8.0333,8.0545,276000.0
2005-07-15 11:30:00,11.45,11.46,11.4,11.41,366800.0,8.0615,8.0685,8.0263,8.0333,366800.0
2005-07-15 11:40:00,11.41,11.41,11.37,11.38,1175600.0,8.0333,8.0333,8.0052,8.0122,1175600.0
2005-07-15 11:50:00,11.37,11.38,11.36,11.36,527200.0,8.0052,8.0122,7.9981,7.9981,527200.0
2005-07-15 12:00:00,11.36,11.36,11.29,11.29,408800.0,7.9981,7.9981,7.9489,7.9489,408800.0
2005-07-15 12:10:00,11.29,11.3,11.28,11.3,294000.0,7.9489,7.9559,7.9418,7.9559,294000.0
2005-07-15 12:20:00,11.3,11.3,11.29,11.3,274400.0,7.9559,7.9559,7.9489,7.9559,274400.0
2005-07-15 12:30:00,11.3,11.31,11.3,11.31,284400.0,7.9559,7.9629,7.9559,7.9629,284400.0
2005-07-15 12:40:00,11.31,11.31,11.28,11.29,259200.0,7.9629,7.9629,7.9418,7.9489,259200.0
2005-07-15 12:50:00,11.29,11.3,11.29,11.3,474800.0,7.9489,7.9559,7.9489,7.9559,474800.0
2005-07-15 13:00:00,11.3,11.3,11.3,11.3,313200.0,7.9559,7.9559,7.9559,7.9559,313200.0
2005-07-15 13:10:00,11.3,11.31,11.3,11.3,258000.0,7.9559,7.9629,7.9559,7.9559,258000.0
2005-07-15 13:20:00,11.3,11.3,11.3,11.3,153600.0,7.9559,7.9559,7.9559,7.9559,153600.0
2005-07-15 13:30:00,11.3,11.31,11.3,11.31,374800.0,7.9559,7.9629,7.9559,7.9629,374800.0
2005-07-15 13:40:00,11.31,11.32,11.31,11.31,162400.0,7.9629,7.97,7.9629,7.9629,162400.0
2005-07-15 13:50:00,11.31,11.32,11.31,11.32,455600.0,7.9629,7.97,7.9629,7.97,455600.0
2005-07-15 14:00:00,11.32,11.32,11.31,11.31,263600.0,7.97,7.97,7.9629,7.9629,263600.0
2005-07-15 14:10:00,11.31,11.33,11.31,11.32,315200.0,7.9629,7.977,7.9629,7.97,315200.0
2005-07-15 14:20:00,11.32,11.33,11.32,11.32,370400.0,7.97,7.977,7.97,7.97,370400.0
2005-07-15 14:30:00,11.32,11.35,11.32,11.34,1550400.0,7.97,7.9911,7.97,7.9841,1550400.0
2005-07-15 14:40:00,11.35,11.35,11.34,11.35,312400.0,7.9911,7.9911,7.9841,7.9911,312400.0
2005-07-15 14:50:00,11.35,11.35,11.35,11.35,295600.0,7.9911,7.9911,7.9911,7.9911,295600.0
2005-07-15 15:00:00,11.35,11.37,11.35,11.36,974800.0,7.9911,8.0052,7.9911,7.9981,974800.0
2005-07-15 15:10:00,11.36,11.37,11.33,11.33,434000.0,7.9981,8.0052,7.977,7.977,434000.0
2005-07-15 15:20:00,11.33,11.38,11.33,11.36,536400.0,7.977,8.0122,7.977,7.9981,536400.0
2005-07-15 15:30:00,11.36,11.36,11.34,11.36,327200.0,7.9981,7.9981,7.9841,7.9981,327200.0
2005-07-15 15:40:00,11.36,11.39,11.36,11.37,472000.0,7.9981,8.0193,7.9981,8.0052,472000.0
2005-07-15 15:50:00,11.37,11.38,11.36,11.37,870800.0,8.0052,8.0122,7.9981,8.0052,870800.0
2005-07-18 09:30:00,11.38,11.49,11.29,11.3,1016800.0,8.0122,8.0897,7.9489,7.9559,1016800.0
2005-07-18 09:40:00,11.3,11.37,11.3,11.32,298800.0,7.9559,8.0052,7.9559,7.97,298800.0
2005-07-18 09:50:00,11.31,11.38,11.31,11.36,331200.0,7.9629,8.0122,7.9629,7.9981,331200.0
2005-07-18 10:00:00,11.36,11.38,11.35,11.36,529200.0,7.9981,8.0122,7.9911,7.9981,529200.0
2005-07-18 10:10:00,11.36,11.38,11.35,11.37,674800.0,7.9981,8.0122,7.9911,8.0052,674800.0
2005-07-18 10:20:00,11.37,11.37,11.34,11.34,346000.0,8.0052,8.0052,7.9841,7.9841,346000.0
2005-07-18 10:30:00,11.34,11.37,11.3,11.34,324000.0,7.9841,8.0052,7.9559,7.9841,324000.0
2005-07-18 10:40:00,11.33,11.34,11.29,11.31,346000.0,7.977,7.9841,7.9489,7.9629,346000.0
2005-07-18 10:50:00,11.31,11.37,11.3,11.35,177200.0,7.9629,8.0052,7.9559,7.9911,177200.0
2005-07-18 11:00:00,11.35,11.36,11.35,11.35,223600.0,7.9911,7.9981,7.9911,7.9911,223600.0
2005-07-18 11:10:00,11.34,11.35,11.33,11.34,72400.0,7.9841,7.9911,7.977,7.9841,72400.0
2005-07-18 11:20:00,11.34,11.34,11.31,11.31,130400.0,7.9841,7.9841,7.9629,7.9629,130400.0
2005-07-18 11:30:00,11.31,11.32,11.31,11.31,132400.0,7.9629,7.97,7.9629,7.9629,132400.0
2005-07-18 11:40:00,11.31,11.33,11.3,11.31,382400.0,7.9629,7.977,7.9559,7.9629,382400.0
2005-07-18 11:50:00,11.31,11.34,11.28,11.33,372000.0,7.9629,7.9841,7.9418,7.977,372000.0
2005-07-18 12:00:00,11.32,11.33,11.27,11.28,263200.0,7.97,7.977,7.9348,7.9418,263200.0
2005-07-18 12:10:00,11.28,11.28,11.26,11.27,138800.0,7.9418,7.9418,7.9277,7.9348,138800.0
2005-07-18 12:20:00,11.26,11.29,11.25,11.27,267200.0,7.9277,7.9489,7.9207,7.9348,267200.0
2005-07-18 12:30:00,11.28,11.31,11.27,11.31,133200.0,7.9418,7.9629,7.9348,7.9629,133200.0
2005-07-18 12:40:00,11.31,11.32,11.3,11.3,111600.0,7.9629,7.97,7.9559,7.9559,111600.0
2005-07-18 12:50:00,11.3,11.34,11.3,11.34,212800.0,7.9559,7.9841,7.9559,7.9841,212800.0
2005-07-18 13:00:00,11.34,11.36,11.33,11.34,354000.0,7.9841,7.9981,7.977,7.9841,354000.0
2005-07-18 13:10:00,11.34,11.35,11.34,11.35,1421200.0,7.9841,7.9911,7.9841,7.9911,1421200.0
2005-07-18 13:20:00,11.35,11.35,11.33,11.35,113600.0,7.9911,7.9911,7.977,7.9911,113600.0
2005-07-18 13:30:00,11.36,11.37,11.35,11.36,281600.0,7.9981,8.0052,7.9911,7.9981,281600.0
2005-07-18 13:40:00,11.37,11.37,11.36,11.36,878400.0,8.0052,8.0052,7.9981,7.9981,878400.0
2005-07-18 13:50:00,11.36,11.37,11.35,11.36,517200.0,7.9981,8.0052,7.9911,7.9981,517200.0
2005-07-18 14:00:00,11.36,11.39,11.35,11.38,518000.0,7.9981,8.0193,7.9911,8.0122,518000.0
2005-07-18 14:10:00,11.38,11.51,11.38,11.51,488000.0,8.0122,8.1037,8.0122,8.1037,488000.0
2005-07-18 14:20:00,11.51,11.51,11.44,11.44,282400.0,8.1037,8.1037,8.0545,8.0545,282400.0
2005-07-18 14:30:00,11.44,11.45,11.42,11.43,192400.0,8.0545,8.0615,8.0404,8.0474,192400.0
2005-07-18 14:40:00,11.44,11.45,11.42,11.42,207600.0,8.0545,8.0615,8.0404,8.0404,207600.0
2005-07-18 14:50:00,11.42,11.44,11.42,11.44,322800.0,8.0404,8.0545,8.0404,8.0545,322800.0
2005-07-18 15:00:00,11.44,11.47,11.41,11.46,224800.0,8.0545,8.0756,8.0333,8.0685,224800.0
2005-07-18 15:10:00,11.46,11.49,11.46,11.46,607200.0,8.0685,8.0897,8.0685,8.0685,607200.0
2005-07-18 15:20:00,11.46,11.46,11.44,11.46,216800.0,8.0685,8.0685,8.0545,8.0685,216800.0
2005-07-18 15:30:00,11.46,11.47,11.45,11.46,490800.0,8.0685,8.0756,8.0615,8.0685,490800.0
2005-07-18 15:40:00,11.46,11.47,11.45,11.46,562000.0,8.0685,8.0756,8.0615,8.0685,562000.0
2005-07-18 15:50:00,11.46,11.46,11.39,11.39,794000.0,8.0685,8.0685,8.0193,8.0193,794000.0
2005-07-19 09:30:00,11.51,11.59,11.5,11.59,2251600.0,8.1037,8.1601,8.0967,8.1601,2251600.0
2005-07-19 09:40:00,11.59,11.64,11.58,11.61,1496400.0,8.1601,8.1953,8.153,8.1741,1496400.0
2005-07-19 09:50:00,11.61,11.64,11.59,11.61,877200.0,8.1741,8.1953,8.1601,8.1741,877200.0
2005-07-19 10:00:00,11.61,11.63,11.58,11.61,1001200.0,8.1741,8.1882,8.153,8.1741,1001200.0
2005-07-19 10:10:00,11.61,11.69,11.61,11.69,1034400.0,8.1741,8.2305,8.1741,8.2305,1034400.0
2005-07-19 10:20:00,11.69,11.8,11.67,11.71,2402000.0,8.2305,8.3079,8.2164,8.2446,2402000.0
2005-07-19 10:30:00,11.71,11.74,11.7,11.71,666400.0,8.2446,8.2657,8.2375,8.2446,666400.0
2005-07-19 10:40:00,11.71,11.77,11.61,11.64,924800.0,8.2446,8.2868,8.1741,8.1953,924800.0
2005-07-19 10:50:00,11.64,11.68,11.61,11.66,437600.0,8.1953,8.2234,8.1741,8.2094,437600.0
2005-07-19 11:00:00,11.67,11.68,11.65,11.65,556000.0,8.2164,8.2234,8.2023,8.2023,556000.0
2005-07-19 11:10:00,11.65,11.69,11.6,11.62,672400.0,8.2023,8.2305,8.1671,8.1812,672400.0
2005-07-19 11:20:00,11.62,11.67,11.59,11.65,766000.0,8.1812,8.2164,8.1601,8.2023,766000.0
2005-07-19 11:30:00,11.65,11.68,11.65,11.67,539200.0,8.2023,8.2234,8.2023,8.2164,539200.0
2005-07-19 11:40:00,11.67,11.7,11.66,11.68,435600.0,8.2164,8.2375,8.2094,8.2234,435600.0
2005-07-19 11:50:00,11.69,11.74,11.69,11.74,495600.0,8.2305,8.2657,8.2305,8.2657,495600.0
2005-07-19 12:00:00,11.74,11.76,11.7,11.71,495600.0,8.2657,8.2798,8.2375,8.2446,495600.0
2005-07-19 12:10:00,11.71,11.72,11.7,11.7,427200.0,8.2446,8.2516,8.2375,8.2375,427200.0
2005-07-19 12:20:00,11.7,11.72,11.69,11.71,386800.0,8.2375,8.2516,8.2305,8.2446,386800.0
2005-07-19 12:30:00,11.71,11.72,11.69,11.69,377600.0,8.2446,8.2516,8.2305,8.2305,377600.0
2005-07-19 12:40:00,11.69,11.71,11.69,11.71,444400.0,8.2305,8.2446,8.2305,8.2446,444400.0
2005-07-19 12:50:00,11.71,11.73,11.71,11.72,330000.0,8.2446,8.2586,8.2446,8.2516,330000.0
2005-07-19 13:00:00,11.72,11.74,11.71,11.74,205200.0,8.2516,8.2657,8.2446,8.2657,205200.0
2005-07-19 13:10:00,11.74,11.74,11.72,11.72,204400.0,8.2657,8.2657,8.2516,8.2516,204400.0
2005-07-19 13:20:00,11.72,11.73,11.71,11.72,169600.0,8.2516,8.2586,8.2446,8.2516,169600.0
2005-07-19 13:30:00,11.72,11.74,11.71,11.73,101200.0,8.2516,8.2657,8.2446,8.2586,101200.0
2005-07-19 13:40:00,11.73,11.74,11.7,11.72,318000.0,8.2586,8.2657,8.2375,8.2516,318000.0
2005-07-19 13:50:00,11.72,11.75,11.72,11.74,334800.0,8.2516,8.2727,8.2516,8.2657,334800.0
2005-07-19 14:00:00,11.74,11.75,11.71,11.74,509600.0,8.2657,8.2727,8.2446,8.2657,509600.0
2005-07-19 14:10:00,11.74,11.76,11.74,11.75,570400.0,8.2657,8.2798,8.2657,8.2727,570400.0
2005-07-19 14:20:00,11.75,11.75,11.72,11.72,469200.0,8.2727,8.2727,8.2516,8.2516,469200.0
2005-07-19 14:30:00,11.73,11.75,11.72,11.72,368800.0,8.2586,8.2727,8.2516,8.2516,368800.0
2005-07-19 14:40:00,11.72,11.74,11.68,11.68,280800.0,8.2516,8.2657,8.2234,8.2234,280800.0
2005-07-19 14:50:00,11.68,11.72,11.65,11.68,628400.0,8.2234,8.2516,8.2023,8.2234,628400.0
2005-07-19 15:00:00,11.68,11.69,11.64,11.66,306800.0,8.2234,8.2305,8.1953,8.2094,306800.0
2005-07-19 15:10:00,11.66,11.69,11.65,11.66,371200.0,8.2094,8.2305,8.2023,8.2094,371200.0
2005-07-19 15:20:00,11.66,11.67,11.63,11.66,477200.0,8.2094,8.2164,8.1882,8.2094,477200.0
2005-07-19 15:30:00,11.66,11.68,11.65,11.67,398000.0,8.2094,8.2234,8.2023,8.2164,398000.0
2005-07-19 15:40:00,11.67,11.68,11.65,11.65,457600.0,8.2164,8.2234,8.2023,8.2023,457600.0
2005-07-19 15:50:00,11.65,11.67,11.59,11.65,1037600.0,8.2023,8.2164,8.1601,8.2023,1037600.0
2005-07-20 09:30:00,11.84,11.88,11.76,11.81,2960000.0,8.3361,8.3642,8.2798,8.315,2960000.0
2005-07-20 09:40:00,11.81,11.94,11.81,11.89,1994400.0,8.315,8.4065,8.315,8.3713,1994400.0
2005-07-20 09:50:00,11.89,11.9,11.78,11.83,1739200.0,8.3713,8.3783,8.2938,8.329,1739200.0
2005-07-20 10:00:00,11.83,11.83,11.71,11.78,1980800.0,8.329,8.329,8.2446,8.2938,1980800.0
2005-07-20 10:10:00,11.79,11.84,11.74,11.79,1189200.0,8.3009,8.3361,8.2657,8.3009,1189200.0
2005-07-20 10:20:00,11.79,11.8,11.74,11.75,936400.0,8.3009,8.3079,8.2657,8.2727,936400.0
2005-07-20 10:30:00,11.75,11.78,11.74,11.76,768000.0,8.2727,8.2938,8.2657,8.2798,768000.0
2005-07-20 10:40:00,11.76,11.8,11.75,11.78,1017200.0,8.2798,8.3079,8.2727,8.2938,1017200.0
2005-07-20 10:50:00,11.78,11.89,11.78,11.88,1160800.0,8.2938,8.3713,8.2938,8.3642,1160800.0
2005-07-20 11:00:00,11.86,11.86,11.81,11.81,1146400.0,8.3502,8.3502,8.315,8.315,1146400.0
2005-07-20 11:10:00,11.81,11.88,11.81,11.88,1003600.0,8.315,8.3642,8.315,8.3642,1003600.0
2005-07-20 11:20:00,11.88,11.9,11.84,11.9,763200.0,8.3642,8.3783,8.3361,8.3783,763200.0
2005-07-20 11:30:00,11.9,12.0,11.9,11.95,1366400.0,8.3783,8.4487,8.3783,8.4135,1366400.0
2005-07-20 11:40:00,11.95,11.98,11.9,11.9,329600.0,8.4135,8.4347,8.3783,8.3783,329600.0
2005-07-20 11:50:00,11.9,11.91,11.82,11.88,824800.0,8.3783,8.3854,8.322,8.3642,824800.0
2005-07-20 12:00:00,11.89,11.89,11.84,11.86,786400.0,8.3713,8.3713,8.3361,8.3502,786400.0
2005-07-20 12:10:00,11.86,11.88,11.86,11.87,294800.0,8.3502,8.3642,8.3502,8.3572,294800.0
2005-07-20 12:20:00,11.87,11.87,11.83,11.83,447600.0,8.3572,8.3572,8.329,8.329,447600.0
2005-07-20 12:30:00,11.83,11.85,11.81,11.85,405200.0,8.329,8.3431,8.315,8.3431,405200.0
2005-07-20 12:40:00,11.85,11.85,11.83,11.84,234000.0,8.3431,8.3431,8.329,8.3361,234000.0
2005-07-20 12:50:00,11.84,11.85,11.83,11.83,195600.0,8.3361,8.3431,8.329,8.329,195600.0
2005-07-20 13:00:00,11.84,11.88,11.83,11.87,406400.0,8.3361,8.3642,8.329,8.3572,406400.0
2005-07-20 13:10:00,11.87,11.92,11.87,11.9,622800.0,8.3572,8.3924,8.3572,8.3783,622800.0
2005-07-20 13:20:00,11.9,11.9,11.86,11.88,382800.0,8.3783,8.3783,8.3502,8.3642,382800.0
2005-07-20 13:30:00,11.88,11.91,11.87,11.9,544400.0,8.3642,8.3854,8.3572,8.3783,544400.0
2005-07-20 13:40:00,11.91,11.91,11.87,11.87,300000.0,8.3854,8.3854,8.3572,8.3572,300000.0
2005-07-20 13:50:00,11.87,11.87,11.79,11.82,568400.0,8.3572,8.3572,8.3009,8.322,568400.0
2005-07-20 14:00:00,11.82,11.82,11.76,11.8,638400.0,8.322,8.322,8.2798,8.3079,638400.0
2005-07-20 14:10:00,11.8,11.81,11.74,11.75,953600.0,8.3079,8.315,8.2657,8.2727,953600.0
2005-07-20 14:20:00,11.75,11.76,11.67,11.68,764400.0,8.2727,8.2798,8.2164,8.2234,764400.0
2005-07-20 14:30:00,11.69,11.73,11.69,11.73,727600.0,8.2305,8.2586,8.2305,8.2586,727600.0
2005-07-20 14:40:00,11.72,11.73,11.68,11.7,481200.0,8.2516,8.2586,8.2234,8.2375,481200.0
2005-07-20 14:50:00,11.7,11.72,11.64,11.72,732800.0,8.2375,8.2516,8.1953,8.2516,732800.0
2005-07-20 15:00:00,11.72,11.72,11.68,11.69,788400.0,8.2516,8.2516,8.2234,8.2305,788400.0
2005-07-20 15:10:00,11.68,11.69,11.61,11.67,1401200.0,8.2234,8.2305,8.1741,8.2164,1401200.0
2005-07-20 15:20:00,11.67,11.67,11.61,11.62,719600.0,8.2164,8.2164,8.1741,8.1812,719600.0
2005-07-20 15:30:00,11.62,11.68,11.62,11.68,889600.0,8.1812,8.2234,8.1812,8.2234,889600.0
2005-07-20 15:40:00,11.68,11.72,11.65,11.66,1002000.0,8.2234,8.2516,8.2023,8.2094,1002000.0
2005-07-20 15:50:00,11.66,11.68,11.63,11.64,1280800.0,8.2094,8.2234,8.1882,8.1953,1280800.0
2005-07-21 09:30:00,11.6,11.62,11.5,11.54,1016000.0,8.1671,8.1812,8.0967,8.1249,1016000.0
2005-07-21 09:40:00,11.54,11.55,11.4,11.4,991200.0,8.1249,8.1319,8.0263,8.0263,991200.0
2005-07-21 09:50:00,11.41,11.5,11.41,11.49,416800.0,8.0333,8.0967,8.0333,8.0897,416800.0
2005-07-21 10:00:00,11.49,11.5,11.41,11.43,381600.0,8.0897,8.0967,8.0333,8.0474,381600.0
2005-07-21 10:10:00,11.43,11.43,11.31,11.33,639200.0,8.0474,8.0474,7.9629,7.977,639200.0
2005-07-21 10:20:00,11.33,11.33,11.28,11.3,424400.0,7.977,7.977,7.9418,7.9559,424400.0
2005-07-21 10:30:00,11.3,11.43,11.3,11.4,740800.0,7.9559,8.0474,7.9559,8.0263,740800.0
2005-07-21 10:40:00,11.39,11.46,11.39,11.45,368800.0,8.0193,8.0685,8.0193,8.0615,368800.0
2005-07-21 10:50:00,11.46,11.47,11.42,11.43,270000.0,8.0685,8.0756,8.0404,8.0474,270000.0
2005-07-21 11:00:00,11.43,11.44,11.42,11.43,350000.0,8.0474,8.0545,8.0404,8.0474,350000.0
2005-07-21 11:10:00,11.44,11.46,11.42,11.43,550400.0,8.0545,8.0685,8.0404,8.0474,550400.0
2005-07-21 11:20:00,11.43,11.48,11.42,11.43,636800.0,8.0474,8.0826,8.0404,8.0474,636800.0
2005-07-21 11:30:00,11.43,11.47,11.42,11.45,636800.0,8.0474,8.0756,8.0404,8.0615,636800.0
2005-07-21 11:40:00,11.46,11.55,11.45,11.55,315600.0,8.0685,8.1319,8.0615,8.1319,315600.0
2005-07-21 11:50:00,11.55,11.55,11.52,11.53,257200.0,8.1319,8.1319,8.1108,8.1178,257200.0
2005-07-21 12:00:00,11.53,11.54,11.51,11.51,470400.0,8.1178,8.1249,8.1037,8.1037,470400.0
2005-07-21 12:10:00,11.51,11.52,11.51,11.52,164000.0,8.1037,8.1108,8.1037,8.1108,164000.0
2005-07-21 12:20:00,11.52,11.53,11.44,11.51,201200.0,8.1108,8.1178,8.0545,8.1037,201200.0
2005-07-21 12:30:00,11.51,11.56,11.51,11.52,633600.0,8.1037,8.1389,8.1037,8.1108,633600.0
2005-07-21 12:40:00,11.52,11.59,11.43,11.58,324400.0,8.1108,8.1601,8.0474,8.153,324400.0
2005-07-21 12:50:00,11.59,11.65,11.59,11.63,243600.0,8.1601,8.2023,8.1601,8.1882,243600.0
2005-07-21 13:00:00,11.64,11.65,11.62,11.63,232000.0,8.1953,8.2023,8.1812,8.1882,232000.0
2005-07-21 13:10:00,11.63,11.63,11.6,11.62,240400.0,8.1882,8.1882,8.1671,8.1812,240400.0
2005-07-21 13:20:00,11.62,11.63,11.61,11.63,202000.0,8.1812,8.1882,8.1741,8.1882,202000.0
2005-07-21 13:30:00,11.63,11.65,11.62,11.65,320000.0,8.1882,8.2023,8.1812,8.2023,320000.0
2005-07-21 13:40:00,11.64,11.68,11.64,11.66,258800.0,8.1953,8.2234,8.1953,8.2094,258800.0
2005-07-21 13:50:00,11.66,11.69,11.66,11.68,212400.0,8.2094,8.2305,8.2094,8.2234,212400.0
2005-07-21 14:00:00,11.68,11.68,11.62,11.62,280800.0,8.2234,8.2234,8.1812,8.1812,280800.0
2005-07-21 14:10:00,11.62,11.64,11.59,11.61,418400.0,8.1812,8.1953,8.1601,8.1741,418400.0
2005-07-21 14:20:00,11.62,11.63,11.54,11.54,740000.0,8.1812,8.1882,8.1249,8.1249,740000.0
2005-07-21 14:30:00,11.54,11.58,11.53,11.57,222400.0,8.1249,8.153,8.1178,8.146,222400.0
2005-07-21 14:40:00,11.57,11.58,11.54,11.55,182800.0,8.146,8.153,8.1249,8.1319,182800.0
2005-07-21 14:50:00,11.54,11.55,11.51,11.51,280800.0,8.1249,8.1319,8.1037,8.1037,280800.0
2005-07-21 15:00:00,11.51,11.54,11.51,11.52,278800.0,8.1037,8.1249,8.1037,8.1108,278800.0
2005-07-21 15:10:00,11.52,11.57,11.52,11.56,296800.0,8.1108,8.146,8.1108,8.1389,296800.0
2005-07-21 15:20:00,11.56,11.59,11.53,11.57,188400.0,8.1389,8.1601,8.1178,8.146,188400.0
2005-07-21 15:30:00,11.56,11.57,11.55,11.56,186400.0,8.1389,8.146,8.1319,8.1389,186400.0
2005-07-21 15:40:00,11.56,11.58,11.55,11.56,361200.0,8.1389,8.153,8.1319,8.1389,361200.0
2005-07-21 15:50:00,11.56,11.56,11.52,11.54,733200.0,8.1389,8.1389,8.1108,8.1249,733200.0
2005-07-22 09:30:00,11.24,11.25,11.07,11.08,3435200.0,7.9136,7.9207,7.794,7.801,3435200.0
2005-07-22 09:40:00,11.08,11.11,10.86,10.95,2760000.0,7.801,7.8221,7.6461,7.7095,2760000.0
2005-07-22 09:50:00,10.96,11.12,10.93,11.07,1962800.0,7.7165,7.8292,7.6954,7.794,1962800.0
2005-07-22 10:00:00,11.07,11.09,10.99,10.99,1132000.0,7.794,7.808,7.7376,7.7376,1132000.0
2005-07-22 10:10:00,10.99,11.03,10.93,10.93,880800.0,7.7376,7.7658,7.6954,7.6954,880800.0
2005-07-22 10:20:00,10.94,10.95,10.89,10.9,830400.0,7.7024,7.7095,7.6672,7.6743,830400.0
2005-07-22 10:30:00,10.9,10.94,10.85,10.94,1284400.0,7.6743,7.7024,7.6391,7.7024,1284400.0
2005-07-22 10:40:00,10.94,10.99,10.91,10.95,1311600.0,7.7024,7.7376,7.6813,7.7095,1311600.0
2005-07-22 10:50:00,10.95,10.98,10.94,10.94,584400.0,7.7095,7.7306,7.7024,7.7024,584400.0
2005-07-22 11:00:00,10.94,10.97,10.94,10.97,594400.0,7.7024,7.7236,7.7024,7.7236,594400.0
2005-07-22 11:10:00,10.97,10.97,10.94,10.94,363200.0,7.7236,7.7236,7.7024,7.7024,363200.0
2005-07-22 11:20:00,10.94,10.96,10.92,10.95,525200.0,7.7024,7.7165,7.6883,7.7095,525200.0
2005-07-22 11:30:00,10.95,10.99,10.94,10.99,341200.0,7.7095,7.7376,7.7024,7.7376,341200.0
2005-07-22 11:40:00,10.99,10.99,10.95,10.96,258400.0,7.7376,7.7376,7.7095,7.7165,258400.0
2005-07-22 11:50:00,10.96,10.96,10.94,10.94,275600.0,7.7165,7.7165,7.7024,7.7024,275600.0
2005-07-22 12:00:00,10.95,10.96,10.93,10.95,487200.0,7.7095,7.7165,7.6954,7.7095,487200.0
2005-07-22 12:10:00,10.95,10.96,10.93,10.93,179200.0,7.7095,7.7165,7.6954,7.6954,179200.0
2005-07-22 12:20:00,10.93,10.96,10.93,10.95,530400.0,7.6954,7.7165,7.6954,7.7095,530400.0
2005-07-22 12:30:00,10.95,10.96,10.94,10.95,330400.0,7.7095,7.7165,7.7024,7.7095,330400.0
2005-07-22 12:40:00,10.95,10.97,10.95,10.97,272400.0,7.7095,7.7236,7.7095,7.7236,272400.0
2005-07-22 12:50:00,10.97,10.99,10.96,10.97,176800.0,7.7236,7.7376,7.7165,7.7236,176800.0
2005-07-22 13:00:00,10.97,11.0,10.96,10.98,322800.0,7.7236,7.7447,7.7165,7.7306,322800.0
2005-07-22 13:10:00,10.99,11.0,10.97,10.99,309600.0,7.7376,7.7447,7.7236,7.7376,309600.0
2005-07-22 13:20:00,10.99,10.99,10.97,10.99,271200.0,7.7376,7.7376,7.7236,7.7376,271200.0
2005-07-22 13:30:00,10.98,11.02,10.98,11.02,542400.0,7.7306,7.7588,7.7306,7.7588,542400.0
2005-07-22 13:40:00,11.02,11.04,10.99,11.0,252000.0,7.7588,7.7728,7.7376,7.7447,252000.0
2005-07-22 13:50:00,11.0,11.02,10.98,11.01,589600.0,7.7447,7.7588,7.7306,7.7517,589600.0
2005-07-22 14:00:00,11.01,11.04,10.99,11.02,363600.0,7.7517,7.7728,7.7376,7.7588,363600.0
2005-07-22 14:10:00,11.01,11.03,11.01,11.02,112000.0,7.7517,7.7658,7.7517,7.7588,112000.0
2005-07-22 14:20:00,11.02,11.02,10.96,10.96,242000.0,7.7588,7.7588,7.7165,7.7165,242000.0
2005-07-22 14:30:00,10.97,10.99,10.93,10.98,883600.0,7.7236,7.7376,7.6954,7.7306,883600.0
2005-07-22 14:40:00,10.98,11.08,10.96,11.07,607200.0,7.7306,7.801,7.7165,7.794,607200.0
2005-07-22 14:50:00,11.08,11.11,11.07,11.08,564400.0,7.801,7.8221,7.794,7.801,564400.0
2005-07-22 15:00:00,11.07,11.08,11.03,11.08,872400.0,7.794,7.801,7.7658,7.801,872400.0
2005-07-22 15:10:00,11.08,11.08,11.02,11.03,806000.0,7.801,7.801,7.7588,7.7658,806000.0
2005-07-22 15:20:00,11.03,11.04,11.01,11.04,486400.0,7.7658,7.7728,7.7517,7.7728,486400.0
2005-07-22 15:30:00,11.03,11.08,11.02,11.07,560000.0,7.7658,7.801,7.7588,7.794,560000.0
2005-07-22 15:40:00,11.07,11.11,11.06,11.1,638000.0,7.794,7.8221,7.7869,7.8151,638000.0
2005-07-22 15:50:00,11.1,11.12,11.08,11.12,958400.0,7.8151,7.8292,7.801,7.8292,958400.0
2005-07-25 09:30:00,11.11,11.14,11.04,11.11,600000.0,7.8221,7.8432,7.7728,7.8221,600000.0
2005-07-25 09:40:00,11.11,11.13,11.06,11.07,270400.0,7.8221,7.8362,7.7869,7.794,270400.0
2005-07-25 09:50:00,11.08,11.13,11.03,11.08,284800.0,7.801,7.8362,7.7658,7.801,284800.0
2005-07-25 10:00:00,11.09,11.12,10.96,10.98,886800.0,7.808,7.8292,7.7165,7.7306,886800.0
2005-07-25 10:10:00,10.98,11.0,10.92,10.99,648800.0,7.7306,7.7447,7.6883,7.7376,648800.0
2005-07-25 10:20:00,10.99,11.02,10.95,10.95,414400.0,7.7376,7.7588,7.7095,7.7095,414400.0
2005-07-25 10:30:00,10.95,10.98,10.93,10.97,381200.0,7.7095,7.7306,7.6954,7.7236,381200.0
2005-07-25 10:40:00,10.97,11.04,10.96,11.04,410400.0,7.7236,7.7728,7.7165,7.7728,410400.0
2005-07-25 10:50:00,11.03,11.04,11.02,11.03,538000.0,7.7658,7.7728,7.7588,7.7658,538000.0
2005-07-25 11:00:00,11.03,11.04,11.01,11.01,201200.0,7.7658,7.7728,7.7517,7.7517,201200.0
2005-07-25 11:10:00,11.01,11.01,10.98,10.98,237600.0,7.7517,7.7517,7.7306,7.7306,237600.0
2005-07-25 11:20:00,10.98,10.99,10.95,10.96,548400.0,7.7306,7.7376,7.7095,7.7165,548400.0
2005-07-25 11:30:00,10.96,10.96,10.88,10.92,492400.0,7.7165,7.7165,7.6602,7.6883,492400.0
2005-07-25 11:40:00,10.92,10.93,10.9,10.9,700800.0,7.6883,7.6954,7.6743,7.6743,700800.0
2005-07-25 11:50:00,10.9,10.92,10.88,10.88,204000.0,7.6743,7.6883,7.6602,7.6602,204000.0
2005-07-25 12:00:00,10.88,10.89,10.87,10.87,364800.0,7.6602,7.6672,7.6531,7.6531,364800.0
2005-07-25 12:10:00,10.87,10.88,10.85,10.87,434800.0,7.6531,7.6602,7.6391,7.6531,434800.0
2005-07-25 12:20:00,10.87,10.87,10.83,10.85,486800.0,7.6531,7.6531,7.625,7.6391,486800.0
2005-07-25 12:30:00,10.86,10.86,10.81,10.81,376400.0,7.6461,7.6461,7.6109,7.6109,376400.0
2005-07-25 12:40:00,10.81,10.86,10.81,10.85,722000.0,7.6109,7.6461,7.6109,7.6391,722000.0
2005-07-25 12:50:00,10.85,10.86,10.8,10.81,254000.0,7.6391,7.6461,7.6039,7.6109,254000.0
2005-07-25 13:00:00,10.81,10.81,10.78,10.8,416800.0,7.6109,7.6109,7.5898,7.6039,416800.0
2005-07-25 13:10:00,10.8,10.81,10.78,10.78,241600.0,7.6039,7.6109,7.5898,7.5898,241600.0
2005-07-25 13:20:00,10.78,10.79,10.72,10.73,587600.0,7.5898,7.5968,7.5475,7.5546,587600.0
2005-07-25 13:30:00,10.72,10.75,10.7,10.74,708000.0,7.5475,7.5687,7.5335,7.5616,708000.0
2005-07-25 13:40:00,10.74,10.74,10.69,10.72,829600.0,7.5616,7.5616,7.5264,7.5475,829600.0
2005-07-25 13:50:00,10.72,10.74,10.69,10.7,718000.0,7.5475,7.5616,7.5264,7.5335,718000.0
2005-07-25 14:00:00,10.69,10.71,10.65,10.67,662000.0,7.5264,7.5405,7.4983,7.5123,662000.0
2005-07-25 14:10:00,10.67,10.7,10.63,10.69,838000.0,7.5123,7.5335,7.4842,7.5264,838000.0
2005-07-25 14:20:00,10.7,10.7,10.66,10.68,570400.0,7.5335,7.5335,7.5053,7.5194,570400.0
2005-07-25 14:30:00,10.68,10.68,10.63,10.64,833200.0,7.5194,7.5194,7.4842,7.4912,833200.0
2005-07-25 14:40:00,10.63,10.65,10.62,10.62,380400.0,7.4842,7.4983,7.4771,7.4771,380400.0
2005-07-25 14:50:00,10.62,10.62,10.54,10.54,1183200.0,7.4771,7.4771,7.4208,7.4208,1183200.0
2005-07-25 15:00:00,10.54,10.61,10.53,10.6,810000.0,7.4208,7.4701,7.4138,7.463,810000.0
2005-07-25 15:10:00,10.6,10.69,10.58,10.69,957600.0,7.463,7.5264,7.449,7.5264,957600.0
2005-07-25 15:20:00,10.69,10.71,10.66,10.69,650000.0,7.5264,7.5405,7.5053,7.5264,650000.0
2005-07-25 15:30:00,10.69,10.72,10.69,10.71,542000.0,7.5264,7.5475,7.5264,7.5405,542000.0
2005-07-25 15:40:00,10.71,10.71,10.7,10.71,477600.0,7.5405,7.5405,7.5335,7.5405,477600.0
2005-07-25 15:50:00,10.7,10.73,10.69,10.71,1468000.0,7.5335,7.5546,7.5264,7.5405,1468000.0
2005-07-26 09:30:00,10.77,10.81,10.72,10.8,1400800.0,7.5827,7.6109,7.5475,7.6039,1400800.0
2005-07-26 09:40:00,10.8,10.95,10.8,10.94,1222000.0,7.6039,7.7095,7.6039,7.7024,1222000.0
2005-07-26 09:50:00,10.93,11.08,10.91,11.03,1389600.0,7.6954,7.801,7.6813,7.7658,1389600.0
2005-07-26 10:00:00,11.03,11.05,10.95,11.0,1480400.0,7.7658,7.7799,7.7095,7.7447,1480400.0
2005-07-26 10:10:00,11.0,11.06,10.97,11.05,852000.0,7.7447,7.7869,7.7236,7.7799,852000.0
2005-07-26 10:20:00,11.05,11.06,11.01,11.01,422000.0,7.7799,7.7869,7.7517,7.7517,422000.0
2005-07-26 10:30:00,11.01,11.01,10.88,10.97,742000.0,7.7517,7.7517,7.6602,7.7236,742000.0
2005-07-26 10:40:00,10.97,10.99,10.91,10.94,574000.0,7.7236,7.7376,7.6813,7.7024,574000.0
2005-07-26 10:50:00,10.94,10.99,10.92,10.95,230400.0,7.7024,7.7376,7.6883,7.7095,230400.0
2005-07-26 11:00:00,10.95,10.96,10.94,10.95,160400.0,7.7095,7.7165,7.7024,7.7095,160400.0
2005-07-26 11:10:00,10.94,10.94,10.9,10.93,387600.0,7.7024,7.7024,7.6743,7.6954,387600.0
2005-07-26 11:20:00,10.92,10.93,10.88,10.88,254000.0,7.6883,7.6954,7.6602,7.6602,254000.0
2005-07-26 11:30:00,10.88,10.89,10.86,10.87,182000.0,7.6602,7.6672,7.6461,7.6531,182000.0
2005-07-26 11:40:00,10.87,10.9,10.83,10.87,486000.0,7.6531,7.6743,7.625,7.6531,486000.0
2005-07-26 11:50:00,10.87,10.92,10.86,10.92,371200.0,7.6531,7.6883,7.6461,7.6883,371200.0
2005-07-26 12:00:00,10.92,10.93,10.9,10.9,318800.0,7.6883,7.6954,7.6743,7.6743,318800.0
2005-07-26 12:10:00,10.9,10.91,10.89,10.89,140000.0,7.6743,7.6813,7.6672,7.6672,140000.0
2005-07-26 12:20:00,10.89,10.9,10.85,10.87,224400.0,7.6672,7.6743,7.6391,7.6531,224400.0
2005-07-26 12:30:00,10.87,10.91,10.87,10.91,97200.0,7.6531,7.6813,7.6531,7.6813,97200.0
2005-07-26 12:40:00,10.9,10.97,10.9,10.96,188800.0,7.6743,7.7236,7.6743,7.7165,188800.0
2005-07-26 12:50:00,10.97,10.99,10.97,10.97,300400.0,7.7236,7.7376,7.7236,7.7236,300400.0
2005-07-26 13:00:00,10.97,10.97,10.97,10.97,123200.0,7.7236,7.7236,7.7236,7.7236,123200.0
2005-07-26 13:10:00,10.97,10.99,10.97,10.99,186400.0,7.7236,7.7376,7.7236,7.7376,186400.0
2005-07-26 13:20:00,10.99,10.99,10.98,10.99,156000.0,7.7376,7.7376,7.7306,7.7376,156000.0
2005-07-26 13:30:00,10.99,11.0,10.97,11.0,356800.0,7.7376,7.7447,7.7236,7.7447,356800.0
2005-07-26 13:40:00,11.0,11.02,10.97,10.97,465600.0,7.7447,7.7588,7.7236,7.7236,465600.0
2005-07-26 13:50:00,10.97,11.0,10.95,10.97,382000.0,7.7236,7.7447,7.7095,7.7236,382000.0
2005-07-26 14:00:00,10.97,10.98,10.97,10.97,256800.0,7.7236,7.7306,7.7236,7.7236,256800.0
2005-07-26 14:10:00,10.97,10.98,10.97,10.97,232400.0,7.7236,7.7306,7.7236,7.7236,232400.0
2005-07-26 14:20:00,10.97,10.99,10.97,10.97,433600.0,7.7236,7.7376,7.7236,7.7236,433600.0
2005-07-26 14:30:00,10.97,10.98,10.96,10.97,171600.0,7.7236,7.7306,7.7165,7.7236,171600.0
2005-07-26 14:40:00,10.97,11.0,10.97,10.97,523200.0,7.7236,7.7447,7.7236,7.7236,523200.0
2005-07-26 14:50:00,10.98,11.01,10.97,10.99,614400.0,7.7306,7.7517,7.7236,7.7376,614400.0
2005-07-26 15:00:00,11.0,11.0,10.97,10.99,248800.0,7.7447,7.7447,7.7236,7.7376,248800.0
2005-07-26 15:10:00,10.99,11.03,10.99,11.02,511600.0,7.7376,7.7658,7.7376,7.7588,511600.0
2005-07-26 15:20:00,11.02,11.04,11.02,11.03,395200.0,7.7588,7.7728,7.7588,7.7658,395200.0
2005-07-26 15:30:00,11.03,11.04,11.01,11.01,512400.0,7.7658,7.7728,7.7517,7.7517,512400.0
2005-07-26 15:40:00,11.02,11.03,10.99,11.03,609200.0,7.7588,7.7658,7.7376,7.7658,609200.0
2005-07-26 15:50:00,11.03,11.03,10.99,11.0,948400.0,7.7658,7.7658,7.7376,7.7447,948400.0
2005-07-27 09:30:00,11.06,11.12,11.01,11.02,1234800.0,7.7869,7.8292,7.7517,7.7588,1234800.0
2005-07-27 09:40:00,11.03,11.11,11.03,11.06,408400.0,7.7658,7.8221,7.7658,7.7869,408400.0
2005-07-27 09:50:00,11.06,11.1,11.06,11.09,214000.0,7.7869,7.8151,7.7869,7.808,214000.0
2005-07-27 10:00:00,11.09,11.1,11.04,11.06,367600.0,7.808,7.8151,7.7728,7.7869,367600.0
2005-07-27 10:10:00,11.06,11.11,11.06,11.1,230000.0,7.7869,7.8221,7.7869,7.8151,230000.0
2005-07-27 10:20:00,11.1,11.11,11.08,11.1,309200.0,7.8151,7.8221,7.801,7.8151,309200.0
2005-07-27 10:30:00,11.09,11.15,11.09,11.12,623600.0,7.808,7.8503,7.808,7.8292,623600.0
2005-07-27 10:40:00,11.12,11.2,11.12,11.15,452400.0,7.8292,7.8855,7.8292,7.8503,452400.0
2005-07-27 10:50:00,11.15,11.17,11.14,11.15,262800.0,7.8503,7.8644,7.8432,7.8503,262800.0
2005-07-27 11:00:00,11.15,11.19,11.15,11.18,276400.0,7.8503,7.8784,7.8503,7.8714,276400.0
2005-07-27 11:10:00,11.18,11.19,11.17,11.18,388400.0,7.8714,7.8784,7.8644,7.8714,388400.0
2005-07-27 11:20:00,11.18,11.19,11.16,11.18,318400.0,7.8714,7.8784,7.8573,7.8714,318400.0
2005-07-27 11:30:00,11.18,11.18,11.16,11.18,507600.0,7.8714,7.8714,7.8573,7.8714,507600.0
2005-07-27 11:40:00,11.18,11.21,11.18,11.2,439200.0,7.8714,7.8925,7.8714,7.8855,439200.0
2005-07-27 11:50:00,11.19,11.2,11.17,11.2,216000.0,7.8784,7.8855,7.8644,7.8855,216000.0
2005-07-27 12:00:00,11.2,11.24,11.19,11.21,290800.0,7.8855,7.9136,7.8784,7.8925,290800.0
2005-07-27 12:10:00,11.21,11.21,11.19,11.21,275600.0,7.8925,7.8925,7.8784,7.8925,275600.0
2005-07-27 12:20:00,11.2,11.21,11.19,11.19,276800.0,7.8855,7.8925,7.8784,7.8784,276800.0
2005-07-27 12:30:00,11.19,11.19,11.18,11.18,148800.0,7.8784,7.8784,7.8714,7.8714,148800.0
2005-07-27 12:40:00,11.18,11.22,11.18,11.22,524800.0,7.8714,7.8996,7.8714,7.8996,524800.0
2005-07-27 12:50:00,11.22,11.28,11.19,11.26,699200.0,7.8996,7.9418,7.8784,7.9277,699200.0
2005-07-27 13:00:00,11.26,11.27,11.2,11.21,278000.0,7.9277,7.9348,7.8855,7.8925,278000.0
2005-07-27 13:10:00,11.21,11.22,11.2,11.22,80800.0,7.8925,7.8996,7.8855,7.8996,80800.0
2005-07-27 13:20:00,11.22,11.22,11.19,11.22,176000.0,7.8996,7.8996,7.8784,7.8996,176000.0
2005-07-27 13:30:00,11.21,11.27,11.2,11.25,318800.0,7.8925,7.9348,7.8855,7.9207,318800.0
2005-07-27 13:40:00,11.25,11.27,11.23,11.23,186000.0,7.9207,7.9348,7.9066,7.9066,186000.0
2005-07-27 13:50:00,11.24,11.26,11.21,11.25,198800.0,7.9136,7.9277,7.8925,7.9207,198800.0
2005-07-27 14:00:00,11.25,11.3,11.25,11.28,376400.0,7.9207,7.9559,7.9207,7.9418,376400.0
2005-07-27 14:10:00,11.28,11.33,11.28,11.31,459600.0,7.9418,7.977,7.9418,7.9629,459600.0
2005-07-27 14:20:00,11.31,11.33,11.29,11.3,348400.0,7.9629,7.977,7.9489,7.9559,348400.0
2005-07-27 14:30:00,11.3,11.36,11.3,11.33,827200.0,7.9559,7.9981,7.9559,7.977,827200.0
2005-07-27 14:40:00,11.33,11.36,11.33,11.33,473600.0,7.977,7.9981,7.977,7.977,473600.0
2005-07-27 14:50:00,11.33,11.36,11.33,11.35,564800.0,7.977,7.9981,7.977,7.9911,564800.0
2005-07-27 15:00:00,11.35,11.35,11.34,11.35,407200.0,7.9911,7.9911,7.9841,7.9911,407200.0
2005-07-27 15:10:00,11.35,11.36,11.35,11.36,414800.0,7.9911,7.9981,7.9911,7.9981,414800.0
2005-07-27 15:20:00,11.35,11.36,11.35,11.36,295600.0,7.9911,7.9981,7.9911,7.9981,295600.0
2005-07-27 15:30:00,11.36,11.36,11.35,11.35,400800.0,7.9981,7.9981,7.9911,7.9911,400800.0
2005-07-27 15:40:00,11.35,11.35,11.34,11.35,568000.0,7.9911,7.9911,7.9841,7.9911,568000.0
2005-07-27 15:50:00,11.35,11.36,11.34,11.36,813600.0,7.9911,7.9981,7.9841,7.9981,813600.0
2005-07-28 09:30:00,11.4,11.4,11.29,11.35,847600.0,8.0263,8.0263,7.9489,7.9911,847600.0
2005-07-28 09:40:00,11.35,11.35,11.29,11.3,366000.0,7.9911,7.9911,7.9489,7.9559,366000.0
2005-07-28 09:50:00,11.29,11.32,11.28,11.31,303200.0,7.9489,7.97,7.9418,7.9629,303200.0
2005-07-28 10:00:00,11.31,11.31,11.25,11.25,324400.0,7.9629,7.9629,7.9207,7.9207,324400.0
2005-07-28 10:10:00,11.25,11.26,11.19,11.22,386400.0,7.9207,7.9277,7.8784,7.8996,386400.0
2005-07-28 10:20:00,11.23,11.27,11.21,11.25,295600.0,7.9066,7.9348,7.8925,7.9207,295600.0
2005-07-28 10:30:00,11.25,11.29,11.24,11.27,219600.0,7.9207,7.9489,7.9136,7.9348,219600.0
2005-07-28 10:40:00,11.27,11.28,11.22,11.22,442000.0,7.9348,7.9418,7.8996,7.8996,442000.0
2005-07-28 10:50:00,11.22,11.26,11.19,11.19,191600.0,7.8996,7.9277,7.8784,7.8784,191600.0
2005-07-28 11:00:00,11.19,11.24,11.19,11.23,164000.0,7.8784,7.9136,7.8784,7.9066,164000.0
2005-07-28 11:10:00,11.22,11.22,11.2,11.22,160800.0,7.8996,7.8996,7.8855,7.8996,160800.0
2005-07-28 11:20:00,11.21,11.22,11.2,11.21,121600.0,7.8925,7.8996,7.8855,7.8925,121600.0
2005-07-28 11:30:00,11.21,11.26,11.2,11.22,309200.0,7.8925,7.9277,7.8855,7.8996,309200.0
2005-07-28 11:40:00,11.23,11.31,11.22,11.28,330400.0,7.9066,7.9629,7.8996,7.9418,330400.0
2005-07-28 11:50:00,11.28,11.28,11.23,11.25,100400.0,7.9418,7.9418,7.9066,7.9207,100400.0
2005-07-28 12:00:00,11.25,11.29,11.25,11.29,158000.0,7.9207,7.9489,7.9207,7.9489,158000.0
2005-07-28 12:10:00,11.29,11.32,11.28,11.31,111600.0,7.9489,7.97,7.9418,7.9629,111600.0
2005-07-28 12:20:00,11.31,11.31,11.27,11.28,110400.0,7.9629,7.9629,7.9348,7.9418,110400.0
2005-07-28 12:30:00,11.29,11.33,11.28,11.32,318800.0,7.9489,7.977,7.9418,7.97,318800.0
2005-07-28 12:40:00,11.32,11.32,11.29,11.29,164000.0,7.97,7.97,7.9489,7.9489,164000.0
2005-07-28 12:50:00,11.29,11.31,11.28,11.3,88400.0,7.9489,7.9629,7.9418,7.9559,88400.0
2005-07-28 13:00:00,11.29,11.3,11.29,11.3,81600.0,7.9489,7.9559,7.9489,7.9559,81600.0
2005-07-28 13:10:00,11.3,11.31,11.28,11.29,129200.0,7.9559,7.9629,7.9418,7.9489,129200.0
2005-07-28 13:20:00,11.28,11.29,11.26,11.29,338000.0,7.9418,7.9489,7.9277,7.9489,338000.0
2005-07-28 13:30:00,11.29,11.31,11.25,11.3,379600.0,7.9489,7.9629,7.9207,7.9559,379600.0
2005-07-28 13:40:00,11.3,11.31,11.29,11.3,120400.0,7.9559,7.9629,7.9489,7.9559,120400.0
2005-07-28 13:50:00,11.3,11.33,11.3,11.32,252000.0,7.9559,7.977,7.9559,7.97,252000.0
2005-07-28 14:00:00,11.32,11.33,11.3,11.33,180000.0,7.97,7.977,7.9559,7.977,180000.0
2005-07-28 14:10:00,11.33,11.38,11.31,11.31,338000.0,7.977,8.0122,7.9629,7.9629,338000.0
2005-07-28 14:20:00,11.31,11.35,11.31,11.34,190400.0,7.9629,7.9911,7.9629,7.9841,190400.0
2005-07-28 14:30:00,11.34,11.34,11.31,11.32,180400.0,7.9841,7.9841,7.9629,7.97,180400.0
2005-07-28 14:40:00,11.32,11.33,11.31,11.32,187600.0,7.97,7.977,7.9629,7.97,187600.0
2005-07-28 14:50:00,11.32,11.33,11.3,11.3,133600.0,7.97,7.977,7.9559,7.9559,133600.0
2005-07-28 15:00:00,11.3,11.31,11.3,11.3,362000.0,7.9559,7.9629,7.9559,7.9559,362000.0
2005-07-28 15:10:00,11.3,11.31,11.3,11.31,175600.0,7.9559,7.9629,7.9559,7.9629,175600.0
2005-07-28 15:20:00,11.3,11.31,11.3,11.3,196800.0,7.9559,7.9629,7.9559,7.9559,196800.0
2005-07-28 15:30:00,11.3,11.3,11.28,11.29,400800.0,7.9559,7.9559,7.9418,7.9489,400800.0
2005-07-28 15:40:00,11.29,11.29,11.28,11.29,289200.0,7.9489,7.9489,7.9418,7.9489,289200.0
2005-07-28 15:50:00,11.29,11.31,11.28,11.3,623200.0,7.9489,7.9629,7.9418,7.9559,623200.0
2005-07-29 09:30:00,11.31,11.34,11.25,11.32,479600.0,7.9629,7.9841,7.9207,7.97,479600.0
2005-07-29 09:40:00,11.33,11.35,11.26,11.33,386400.0,7.977,7.9911,7.9277,7.977,386400.0
2005-07-29 09:50:00,11.33,11.39,11.31,11.38,354800.0,7.977,8.0193,7.9629,8.0122,354800.0
2005-07-29 10:00:00,11.38,11.4,11.34,11.34,174400.0,8.0122,8.0263,7.9841,7.9841,174400.0
2005-07-29 10:10:00,11.34,11.36,11.31,11.35,353200.0,7.9841,7.9981,7.9629,7.9911,353200.0
2005-07-29 10:20:00,11.35,11.38,11.33,11.34,234000.0,7.9911,8.0122,7.977,7.9841,234000.0
2005-07-29 10:30:00,11.34,11.35,11.33,11.35,297600.0,7.9841,7.9911,7.977,7.9911,297600.0
2005-07-29 10:40:00,11.34,11.35,11.29,11.33,416000.0,7.9841,7.9911,7.9489,7.977,416000.0
2005-07-29 10:50:00,11.34,11.34,11.31,11.31,105600.0,7.9841,7.9841,7.9629,7.9629,105600.0
2005-07-29 11:00:00,11.31,11.31,11.28,11.29,221200.0,7.9629,7.9629,7.9418,7.9489,221200.0
2005-07-29 11:10:00,11.3,11.31,11.28,11.29,118800.0,7.9559,7.9629,7.9418,7.9489,118800.0
2005-07-29 11:20:00,11.29,11.3,11.28,11.28,126400.0,7.9489,7.9559,7.9418,7.9418,126400.0
2005-07-29 11:30:00,11.28,11.33,11.28,11.29,132800.0,7.9418,7.977,7.9418,7.9489,132800.0
2005-07-29 11:40:00,11.29,11.32,11.28,11.28,174800.0,7.9489,7.97,7.9418,7.9418,174800.0
2005-07-29 11:50:00,11.28,11.31,11.26,11.27,217200.0,7.9418,7.9629,7.9277,7.9348,217200.0
2005-07-29 12:00:00,11.27,11.27,11.25,11.27,142800.0,7.9348,7.9348,7.9207,7.9348,142800.0
2005-07-29 12:10:00,11.27,11.29,11.25,11.28,276800.0,7.9348,7.9489,7.9207,7.9418,276800.0
2005-07-29 12:20:00,11.28,11.28,11.25,11.26,159600.0,7.9418,7.9418,7.9207,7.9277,159600.0
2005-07-29 12:30:00,11.26,11.27,11.24,11.26,234000.0,7.9277,7.9348,7.9136,7.9277,234000.0
2005-07-29 12:40:00,11.26,11.28,11.25,11.26,120000.0,7.9277,7.9418,7.9207,7.9277,120000.0
2005-07-29 12:50:00,11.26,11.28,11.25,11.26,123200.0,7.9277,7.9418,7.9207,7.9277,123200.0
2005-07-29 13:00:00,11.26,11.27,11.26,11.27,57200.0,7.9277,7.9348,7.9277,7.9348,57200.0
2005-07-29 13:10:00,11.27,11.29,11.26,11.27,134000.0,7.9348,7.9489,7.9277,7.9348,134000.0
2005-07-29 13:20:00,11.28,11.28,11.25,11.27,137600.0,7.9418,7.9418,7.9207,7.9348,137600.0
2005-07-29 13:30:00,11.27,11.28,11.25,11.26,271200.0,7.9348,7.9418,7.9207,7.9277,271200.0
2005-07-29 13:40:00,11.26,11.27,11.25,11.26,269600.0,7.9277,7.9348,7.9207,7.9277,269600.0
2005-07-29 13:50:00,11.26,11.29,11.25,11.28,227600.0,7.9277,7.9489,7.9207,7.9418,227600.0
2005-07-29 14:00:00,11.27,11.29,11.25,11.29,163200.0,7.9348,7.9489,7.9207,7.9489,163200.0
2005-07-29 14:10:00,11.29,11.29,11.27,11.28,111600.0,7.9489,7.9489,7.9348,7.9418,111600.0
2005-07-29 14:20:00,11.28,11.3,11.26,11.28,116000.0,7.9418,7.9559,7.9277,7.9418,116000.0
2005-07-29 14:30:00,11.28,11.29,11.26,11.28,158000.0,7.9418,7.9489,7.9277,7.9418,158000.0
2005-07-29 14:40:00,11.28,11.28,11.25,11.25,135600.0,7.9418,7.9418,7.9207,7.9207,135600.0
2005-07-29 14:50:00,11.25,11.27,11.25,11.26,180400.0,7.9207,7.9348,7.9207,7.9277,180400.0
2005-07-29 15:00:00,11.26,11.26,11.22,11.23,408000.0,7.9277,7.9277,7.8996,7.9066,408000.0
2005-07-29 15:10:00,11.23,11.24,11.18,11.18,348800.0,7.9066,7.9136,7.8714,7.8714,348800.0
2005-07-29 15:20:00,11.18,11.21,11.18,11.2,326000.0,7.8714,7.8925,7.8714,7.8855,326000.0
2005-07-29 15:30:00,11.2,11.22,11.17,11.2,372000.0,7.8855,7.8996,7.8644,7.8855,372000.0
2005-07-29 15:40:00,11.2,11.2,11.14,11.16,599200.0,7.8855,7.8855,7.8432,7.8573,599200.0
2005-07-29 15:50:00,11.16,11.2,11.16,11.2,568000.0,7.8573,7.8855,7.8573,7.8855,568000.0
2005-08-01 09:30:00,11.4,11.42,11.33,11.37,880400.0,8.0263,8.0404,7.977,8.0052,880400.0
2005-08-01 09:40:00,11.37,11.41,11.31,11.39,253200.0,8.0052,8.0333,7.9629,8.0193,253200.0
2005-08-01 09:50:00,11.38,11.45,11.38,11.42,356000.0,8.0122,8.0615,8.0122,8.0404,356000.0
2005-08-01 10:00:00,11.42,11.44,11.34,11.37,293600.0,8.0404,8.0545,7.9841,8.0052,293600.0
2005-08-01 10:10:00,11.36,11.42,11.35,11.4,242800.0,7.9981,8.0404,7.9911,8.0263,242800.0
2005-08-01 10:20:00,11.4,11.42,11.38,11.41,228400.0,8.0263,8.0404,8.0122,8.0333,228400.0
2005-08-01 10:30:00,11.4,11.42,11.4,11.41,401200.0,8.0263,8.0404,8.0263,8.0333,401200.0
2005-08-01 10:40:00,11.41,11.42,11.37,11.37,342400.0,8.0333,8.0404,8.0052,8.0052,342400.0
2005-08-01 10:50:00,11.37,11.39,11.35,11.38,306400.0,8.0052,8.0193,7.9911,8.0122,306400.0
2005-08-01 11:00:00,11.38,11.38,11.34,11.38,245200.0,8.0122,8.0122,7.9841,8.0122,245200.0
2005-08-01 11:10:00,11.38,11.4,11.38,11.4,431200.0,8.0122,8.0263,8.0122,8.0263,431200.0
2005-08-01 11:20:00,11.4,11.46,11.39,11.44,319600.0,8.0263,8.0685,8.0193,8.0545,319600.0
2005-08-01 11:30:00,11.44,11.46,11.42,11.42,224000.0,8.0545,8.0685,8.0404,8.0404,224000.0
2005-08-01 11:40:00,11.42,11.44,11.42,11.44,176000.0,8.0404,8.0545,8.0404,8.0545,176000.0
2005-08-01 11:50:00,11.44,11.45,11.43,11.44,73200.0,8.0545,8.0615,8.0474,8.0545,73200.0
2005-08-01 12:00:00,11.44,11.47,11.44,11.47,148000.0,8.0545,8.0756,8.0545,8.0756,148000.0
2005-08-01 12:10:00,11.47,11.48,11.46,11.47,264000.0,8.0756,8.0826,8.0685,8.0756,264000.0
2005-08-01 12:20:00,11.47,11.49,11.44,11.46,330800.0,8.0756,8.0897,8.0545,8.0685,330800.0
2005-08-01 12:30:00,11.46,11.5,11.45,11.47,597600.0,8.0685,8.0967,8.0615,8.0756,597600.0
2005-08-01 12:40:00,11.47,11.48,11.47,11.47,251600.0,8.0756,8.0826,8.0756,8.0756,251600.0
2005-08-01 12:50:00,11.47,11.49,11.47,11.48,239600.0,8.0756,8.0897,8.0756,8.0826,239600.0
2005-08-01 13:00:00,11.48,11.49,11.47,11.48,188000.0,8.0826,8.0897,8.0756,8.0826,188000.0
2005-08-01 13:10:00,11.48,11.48,11.45,11.47,148400.0,8.0826,8.0826,8.0615,8.0756,148400.0
2005-08-01 13:20:00,11.47,11.49,11.47,11.49,198000.0,8.0756,8.0897,8.0756,8.0897,198000.0
2005-08-01 13:30:00,11.49,11.49,11.47,11.47,373200.0,8.0897,8.0897,8.0756,8.0756,373200.0
2005-08-01 13:40:00,11.47,11.49,11.47,11.48,157600.0,8.0756,8.0897,8.0756,8.0826,157600.0
2005-08-01 13:50:00,11.48,11.48,11.47,11.48,484000.0,8.0826,8.0826,8.0756,8.0826,484000.0
2005-08-01 14:00:00,11.48,11.5,11.46,11.46,809200.0,8.0826,8.0967,8.0685,8.0685,809200.0
2005-08-01 14:10:00,11.46,11.5,11.46,11.49,541600.0,8.0685,8.0967,8.0685,8.0897,541600.0
2005-08-01 14:20:00,11.49,11.55,11.48,11.53,807200.0,8.0897,8.1319,8.0826,8.1178,807200.0
2005-08-01 14:30:00,11.53,11.56,11.53,11.53,486800.0,8.1178,8.1389,8.1178,8.1178,486800.0
2005-08-01 14:40:00,11.53,11.56,11.52,11.56,199200.0,8.1178,8.1389,8.1108,8.1389,199200.0
2005-08-01 14:50:00,11.56,11.57,11.54,11.54,390800.0,8.1389,8.146,8.1249,8.1249,390800.0
2005-08-01 15:00:00,11.55,11.56,11.29,11.51,288000.0,8.1319,8.1389,7.9489,8.1037,288000.0
2005-08-01 15:10:00,11.51,11.53,11.51,11.52,387600.0,8.1037,8.1178,8.1037,8.1108,387600.0
2005-08-01 15:20:00,11.52,11.52,11.48,11.49,268000.0,8.1108,8.1108,8.0826,8.0897,268000.0
2005-08-01 15:30:00,11.49,11.51,11.45,11.48,610400.0,8.0897,8.1037,8.0615,8.0826,610400.0
2005-08-01 15:40:00,11.48,11.49,11.47,11.48,216400.0,8.0826,8.0897,8.0756,8.0826,216400.0
2005-08-01 15:50:00,11.48,11.49,11.45,11.46,1083200.0,8.0826,8.0897,8.0615,8.0685,1083200.0
2005-08-02 09:30:00,11.44,11.49,11.41,11.43,811600.0,8.0545,8.0897,8.0333,8.0474,811600.0
2005-08-02 09:40:00,11.43,11.44,11.39,11.4,343200.0,8.0474,8.0545,8.0193,8.0263,343200.0
2005-08-02 09:50:00,11.4,11.43,11.36,11.4,241600.0,8.0263,8.0474,7.9981,8.0263,241600.0
2005-08-02 10:00:00,11.4,11.43,11.39,11.43,281600.0,8.0263,8.0474,8.0193,8.0474,281600.0
2005-08-02 10:10:00,11.43,11.44,11.38,11.38,389200.0,8.0474,8.0545,8.0122,8.0122,389200.0
2005-08-02 10:20:00,11.38,11.41,11.37,11.38,442400.0,8.0122,8.0333,8.0052,8.0122,442400.0
2005-08-02 10:30:00,11.38,11.47,11.38,11.44,375200.0,8.0122,8.0756,8.0122,8.0545,375200.0
2005-08-02 10:40:00,11.45,11.59,11.45,11.53,743600.0,8.0615,8.1601,8.0615,8.1178,743600.0
2005-08-02 10:50:00,11.53,11.56,11.52,11.53,257600.0,8.1178,8.1389,8.1108,8.1178,257600.0
2005-08-02 11:00:00,11.53,11.54,11.47,11.49,199200.0,8.1178,8.1249,8.0756,8.0897,199200.0
2005-08-02 11:10:00,11.49,11.49,11.48,11.49,156800.0,8.0897,8.0897,8.0826,8.0897,156800.0
2005-08-02 11:20:00,11.49,11.49,11.46,11.47,185600.0,8.0897,8.0897,8.0685,8.0756,185600.0
2005-08-02 11:30:00,11.48,11.52,11.47,11.51,567200.0,8.0826,8.1108,8.0756,8.1037,567200.0
2005-08-02 11:40:00,11.5,11.51,11.47,11.49,378000.0,8.0967,8.1037,8.0756,8.0897,378000.0
2005-08-02 11:50:00,11.49,11.49,11.48,11.49,247600.0,8.0897,8.0897,8.0826,8.0897,247600.0
2005-08-02 12:00:00,11.49,11.49,11.47,11.48,242800.0,8.0897,8.0897,8.0756,8.0826,242800.0
2005-08-02 12:10:00,11.48,11.48,11.45,11.46,368000.0,8.0826,8.0826,8.0615,8.0685,368000.0
2005-08-02 12:20:00,11.46,11.49,11.46,11.47,301200.0,8.0685,8.0897,8.0685,8.0756,301200.0
2005-08-02 12:30:00,11.47,11.48,11.44,11.44,396000.0,8.0756,8.0826,8.0545,8.0545,396000.0
2005-08-02 12:40:00,11.44,11.44,11.38,11.4,441600.0,8.0545,8.0545,8.0122,8.0263,441600.0
2005-08-02 12:50:00,11.4,11.42,11.4,11.41,160000.0,8.0263,8.0404,8.0263,8.0333,160000.0
2005-08-02 13:00:00,11.41,11.43,11.4,11.42,145600.0,8.0333,8.0474,8.0263,8.0404,145600.0
2005-08-02 13:10:00,11.42,11.42,11.4,11.41,190400.0,8.0404,8.0404,8.0263,8.0333,190400.0
2005-08-02 13:20:00,11.41,11.43,11.41,11.42,160000.0,8.0333,8.0474,8.0333,8.0404,160000.0
2005-08-02 13:30:00,11.42,11.44,11.42,11.44,203600.0,8.0404,8.0545,8.0404,8.0545,203600.0
2005-08-02 13:40:00,11.44,11.44,11.41,11.42,126800.0,8.0545,8.0545,8.0333,8.0404,126800.0
2005-08-02 13:50:00,11.42,11.42,11.4,11.41,89600.0,8.0404,8.0404,8.0263,8.0333,89600.0
2005-08-02 14:00:00,11.41,11.43,11.4,11.42,301600.0,8.0333,8.0474,8.0263,8.0404,301600.0
2005-08-02 14:10:00,11.42,11.45,11.42,11.43,194000.0,8.0404,8.0615,8.0404,8.0474,194000.0
2005-08-02 14:20:00,11.43,11.44,11.41,11.41,188000.0,8.0474,8.0545,8.0333,8.0333,188000.0
2005-08-02 14:30:00,11.41,11.43,11.4,11.42,174000.0,8.0333,8.0474,8.0263,8.0404,174000.0
2005-08-02 14:40:00,11.42,11.43,11.4,11.43,156400.0,8.0404,8.0474,8.0263,8.0474,156400.0
2005-08-02 14:50:00,11.43,11.44,11.4,11.41,148400.0,8.0474,8.0545,8.0263,8.0333,148400.0
2005-08-02 15:00:00,11.41,11.42,11.39,11.41,285600.0,8.0333,8.0404,8.0193,8.0333,285600.0
2005-08-02 15:10:00,11.41,11.41,11.4,11.41,216800.0,8.0333,8.0333,8.0263,8.0333,216800.0
2005-08-02 15:20:00,11.41,11.41,11.39,11.4,109200.0,8.0333,8.0333,8.0193,8.0263,109200.0
2005-08-02 15:30:00,11.4,11.4,11.38,11.39,283600.0,8.0263,8.0263,8.0122,8.0193,283600.0
2005-08-02 15:40:00,11.38,11.4,11.38,11.38,493600.0,8.0122,8.0263,8.0122,8.0122,493600.0
2005-08-02 15:50:00,11.38,11.39,11.37,11.37,445600.0,8.0122,8.0193,8.0052,8.0052,445600.0
2005-08-03 09:30:00,11.33,11.39,11.25,11.34,617600.0,7.977,8.0193,7.9207,7.9841,617600.0
2005-08-03 09:40:00,11.34,11.37,11.29,11.34,202800.0,7.9841,8.0052,7.9489,7.9841,202800.0
2005-08-03 09:50:00,11.34,11.35,11.31,11.32,162000.0,7.9841,7.9911,7.9629,7.97,162000.0
2005-08-03 10:00:00,11.32,11.35,11.28,11.34,337600.0,7.97,7.9911,7.9418,7.9841,337600.0
2005-08-03 10:10:00,11.34,11.36,11.3,11.35,280000.0,7.9841,7.9981,7.9559,7.9911,280000.0
2005-08-03 10:20:00,11.35,11.36,11.3,11.3,138400.0,7.9911,7.9981,7.9559,7.9559,138400.0
2005-08-03 10:30:00,11.31,11.33,11.28,11.29,206800.0,7.9629,7.977,7.9418,7.9489,206800.0
2005-08-03 10:40:00,11.3,11.34,11.3,11.33,133600.0,7.9559,7.9841,7.9559,7.977,133600.0
2005-08-03 10:50:00,11.33,11.34,11.3,11.3,300000.0,7.977,7.9841,7.9559,7.9559,300000.0
2005-08-03 11:00:00,11.31,11.31,11.27,11.28,386800.0,7.9629,7.9629,7.9348,7.9418,386800.0
2005-08-03 11:10:00,11.29,11.32,11.26,11.31,185200.0,7.9489,7.97,7.9277,7.9629,185200.0
2005-08-03 11:20:00,11.31,11.32,11.28,11.31,80800.0,7.9629,7.97,7.9418,7.9629,80800.0
2005-08-03 11:30:00,11.3,11.32,11.27,11.28,717600.0,7.9559,7.97,7.9348,7.9418,717600.0
2005-08-03 11:40:00,11.29,11.3,11.28,11.28,182800.0,7.9489,7.9559,7.9418,7.9418,182800.0
2005-08-03 11:50:00,11.28,11.3,11.28,11.29,142400.0,7.9418,7.9559,7.9418,7.9489,142400.0
2005-08-03 12:00:00,11.29,11.33,11.28,11.32,124400.0,7.9489,7.977,7.9418,7.97,124400.0
2005-08-03 12:10:00,11.32,11.32,11.29,11.31,258800.0,7.97,7.97,7.9489,7.9629,258800.0
2005-08-03 12:20:00,11.32,11.34,11.3,11.34,135600.0,7.97,7.9841,7.9559,7.9841,135600.0
2005-08-03 12:30:00,11.34,11.35,11.32,11.33,220800.0,7.9841,7.9911,7.97,7.977,220800.0
2005-08-03 12:40:00,11.32,11.35,11.31,11.34,101200.0,7.97,7.9911,7.9629,7.9841,101200.0
2005-08-03 12:50:00,11.34,11.35,11.34,11.34,124000.0,7.9841,7.9911,7.9841,7.9841,124000.0
2005-08-03 13:00:00,11.34,11.34,11.33,11.34,99600.0,7.9841,7.9841,7.977,7.9841,99600.0
2005-08-03 13:10:00,11.34,11.34,11.33,11.33,75600.0,7.9841,7.9841,7.977,7.977,75600.0
2005-08-03 13:20:00,11.33,11.35,11.33,11.35,195200.0,7.977,7.9911,7.977,7.9911,195200.0
2005-08-03 13:30:00,11.35,11.35,11.35,11.35,80000.0,7.9911,7.9911,7.9911,7.9911,80000.0
2005-08-03 13:40:00,11.35,11.36,11.35,11.36,106000.0,7.9911,7.9981,7.9911,7.9981,106000.0
2005-08-03 13:50:00,11.36,11.38,11.34,11.34,309200.0,7.9981,8.0122,7.9841,7.9841,309200.0
2005-08-03 14:00:00,11.34,11.35,11.34,11.35,79600.0,7.9841,7.9911,7.9841,7.9911,79600.0
2005-08-03 14:10:00,11.34,11.35,11.31,11.32,146000.0,7.9841,7.9911,7.9629,7.97,146000.0
2005-08-03 14:20:00,11.32,11.32,11.28,11.28,231600.0,7.97,7.97,7.9418,7.9418,231600.0
2005-08-03 14:30:00,11.28,11.3,11.27,11.29,177600.0,7.9418,7.9559,7.9348,7.9489,177600.0
2005-08-03 14:40:00,11.29,11.29,11.25,11.25,152400.0,7.9489,7.9489,7.9207,7.9207,152400.0
2005-08-03 14:50:00,11.26,11.26,11.24,11.25,157600.0,7.9277,7.9277,7.9136,7.9207,157600.0
2005-08-03 15:00:00,11.25,11.26,11.23,11.25,243600.0,7.9207,7.9277,7.9066,7.9207,243600.0
2005-08-03 15:10:00,11.25,11.27,11.24,11.27,388400.0,7.9207,7.9348,7.9136,7.9348,388400.0
2005-08-03 15:20:00,11.27,11.29,11.26,11.28,157600.0,7.9348,7.9489,7.9277,7.9418,157600.0
2005-08-03 15:30:00,11.28,11.3,11.28,11.3,149200.0,7.9418,7.9559,7.9418,7.9559,149200.0
2005-08-03 15:40:00,11.3,11.31,11.29,11.31,464400.0,7.9559,7.9629,7.9489,7.9629,464400.0
2005-08-03 15:50:00,11.31,11.34,11.3,11.34,926000.0,7.9629,7.9841,7.9559,7.9841,926000.0
2005-08-04 09:30:00,11.22,11.33,11.16,11.16,532400.0,7.8996,7.977,7.8573,7.8573,532400.0
2005-08-04 09:40:00,11.16,11.18,11.15,11.15,316000.0,7.8573,7.8714,7.8503,7.8503,316000.0
2005-08-04 09:50:00,11.15,11.21,11.15,11.15,344000.0,7.8503,7.8925,7.8503,7.8503,344000.0
2005-08-04 10:00:00,11.15,11.17,11.1,11.14,548800.0,7.8503,7.8644,7.8151,7.8432,548800.0
2005-08-04 10:10:00,11.14,11.17,11.11,11.17,228400.0,7.8432,7.8644,7.8221,7.8644,228400.0
2005-08-04 10:20:00,11.17,11.17,11.13,11.15,440800.0,7.8644,7.8644,7.8362,7.8503,440800.0
2005-08-04 10:30:00,11.15,11.15,11.13,11.14,320000.0,7.8503,7.8503,7.8362,7.8432,320000.0
2005-08-04 10:40:00,11.14,11.14,11.11,11.13,263200.0,7.8432,7.8432,7.8221,7.8362,263200.0
2005-08-04 10:50:00,11.13,11.16,11.12,11.15,275600.0,7.8362,7.8573,7.8292,7.8503,275600.0
2005-08-04 11:00:00,11.15,11.18,11.15,11.15,168800.0,7.8503,7.8714,7.8503,7.8503,168800.0
2005-08-04 11:10:00,11.15,11.16,11.13,11.16,218800.0,7.8503,7.8573,7.8362,7.8573,218800.0
2005-08-04 11:20:00,11.16,11.21,11.16,11.19,656000.0,7.8573,7.8925,7.8573,7.8784,656000.0
2005-08-04 11:30:00,11.19,11.19,11.16,11.18,172000.0,7.8784,7.8784,7.8573,7.8714,172000.0
2005-08-04 11:40:00,11.19,11.19,11.14,11.14,181600.0,7.8784,7.8784,7.8432,7.8432,181600.0
2005-08-04 11:50:00,11.15,11.16,11.12,11.12,170000.0,7.8503,7.8573,7.8292,7.8292,170000.0
2005-08-04 12:00:00,11.12,11.13,11.07,11.08,564000.0,7.8292,7.8362,7.794,7.801,564000.0
2005-08-04 12:10:00,11.08,11.1,11.05,11.05,416000.0,7.801,7.8151,7.7799,7.7799,416000.0
2005-08-04 12:20:00,11.05,11.07,11.04,11.06,324000.0,7.7799,7.794,7.7728,7.7869,324000.0
2005-08-04 12:30:00,11.06,11.08,11.06,11.08,286000.0,7.7869,7.801,7.7869,7.801,286000.0
2005-08-04 12:40:00,11.08,11.09,11.07,11.08,191200.0,7.801,7.808,7.794,7.801,191200.0
2005-08-04 12:50:00,11.08,11.11,11.06,11.08,196000.0,7.801,7.8221,7.7869,7.801,196000.0
2005-08-04 13:00:00,11.09,11.11,11.08,11.1,296400.0,7.808,7.8221,7.801,7.8151,296400.0
2005-08-04 13:10:00,11.1,11.11,11.1,11.11,150800.0,7.8151,7.8221,7.8151,7.8221,150800.0
2005-08-04 13:20:00,11.11,11.11,11.06,11.09,239600.0,7.8221,7.8221,7.7869,7.808,239600.0
2005-08-04 13:30:00,11.09,11.11,11.06,11.11,218800.0,7.808,7.8221,7.7869,7.8221,218800.0
2005-08-04 13:40:00,11.11,11.11,11.09,11.1,103600.0,7.8221,7.8221,7.808,7.8151,103600.0
2005-08-04 13:50:00,11.1,11.12,11.09,11.11,164800.0,7.8151,7.8292,7.808,7.8221,164800.0
2005-08-04 14:00:00,11.1,11.13,11.09,11.1,122000.0,7.8151,7.8362,7.808,7.8151,122000.0
2005-08-04 14:10:00,11.1,11.11,11.08,11.09,194000.0,7.8151,7.8221,7.801,7.808,194000.0
2005-08-04 14:20:00,11.09,11.09,11.06,11.07,231200.0,7.808,7.808,7.7869,7.794,231200.0
2005-08-04 14:30:00,11.07,11.09,11.06,11.09,102800.0,7.794,7.808,7.7869,7.808,102800.0
2005-08-04 14:40:00,11.09,11.11,11.05,11.06,272400.0,7.808,7.8221,7.7799,7.7869,272400.0
2005-08-04 14:50:00,11.06,11.07,11.04,11.07,265200.0,7.7869,7.794,7.7728,7.794,265200.0
2005-08-04 15:00:00,11.07,11.07,11.05,11.05,249600.0,7.794,7.794,7.7799,7.7799,249600.0
2005-08-04 15:10:00,11.05,11.09,11.05,11.08,251600.0,7.7799,7.808,7.7799,7.801,251600.0
2005-08-04 15:20:00,11.08,11.08,11.06,11.06,338400.0,7.801,7.801,7.7869,7.7869,338400.0
2005-08-04 15:30:00,11.06,11.07,11.05,11.05,310800.0,7.7869,7.794,7.7799,7.7799,310800.0
2005-08-04 15:40:00,11.05,11.07,11.04,11.05,400400.0,7.7799,7.794,7.7728,7.7799,400400.0
2005-08-04 15:50:00,11.05,11.06,11.04,11.05,424800.0,7.7799,7.7869,7.7728,7.7799,424800.0
2005-08-05 09:30:00,11.02,11.08,10.96,10.96,907600.0,7.7588,7.801,7.7165,7.7165,907600.0
2005-08-05 09:40:00,10.95,10.99,10.9,10.94,632800.0,7.7095,7.7376,7.6743,7.7024,632800.0
2005-08-05 09:50:00,10.96,10.99,10.94,10.96,325200.0,7.7165,7.7376,7.7024,7.7165,325200.0
2005-08-05 10:00:00,10.96,10.96,10.87,10.88,531200.0,7.7165,7.7165,7.6531,7.6602,531200.0
2005-08-05 10:10:00,10.88,10.92,10.86,10.89,430000.0,7.6602,7.6883,7.6461,7.6672,430000.0
2005-08-05 10:20:00,10.89,10.91,10.83,10.85,435600.0,7.6672,7.6813,7.625,7.6391,435600.0
2005-08-05 10:30:00,10.85,10.85,10.82,10.82,332000.0,7.6391,7.6391,7.6179,7.6179,332000.0
2005-08-05 10:40:00,10.82,10.83,10.79,10.81,412000.0,7.6179,7.625,7.5968,7.6109,412000.0
2005-08-05 10:50:00,10.81,10.81,10.78,10.78,288000.0,7.6109,7.6109,7.5898,7.5898,288000.0
2005-08-05 11:00:00,10.78,10.78,10.74,10.77,566000.0,7.5898,7.5898,7.5616,7.5827,566000.0
2005-08-05 11:10:00,10.78,10.79,10.76,10.78,233600.0,7.5898,7.5968,7.5757,7.5898,233600.0
2005-08-05 11:20:00,10.78,10.81,10.77,10.78,266400.0,7.5898,7.6109,7.5827,7.5898,266400.0
2005-08-05 11:30:00,10.77,10.81,10.77,10.81,204800.0,7.5827,7.6109,7.5827,7.6109,204800.0
2005-08-05 11:40:00,10.81,10.81,10.79,10.79,279600.0,7.6109,7.6109,7.5968,7.5968,279600.0
2005-08-05 11:50:00,10.79,10.8,10.79,10.8,139200.0,7.5968,7.6039,7.5968,7.6039,139200.0
2005-08-05 12:00:00,10.8,10.83,10.79,10.82,154000.0,7.6039,7.625,7.5968,7.6179,154000.0
2005-08-05 12:10:00,10.82,10.83,10.79,10.81,175200.0,7.6179,7.625,7.5968,7.6109,175200.0
2005-08-05 12:20:00,10.8,10.81,10.79,10.81,165600.0,7.6039,7.6109,7.5968,7.6109,165600.0
2005-08-05 12:30:00,10.81,10.81,10.8,10.81,114000.0,7.6109,7.6109,7.6039,7.6109,114000.0
2005-08-05 12:40:00,10.81,10.81,10.78,10.79,207200.0,7.6109,7.6109,7.5898,7.5968,207200.0
2005-08-05 12:50:00,10.79,10.8,10.76,10.77,170000.0,7.5968,7.6039,7.5757,7.5827,170000.0
2005-08-05 13:00:00,10.77,10.78,10.76,10.78,144400.0,7.5827,7.5898,7.5757,7.5898,144400.0
2005-08-05 13:10:00,10.78,10.8,10.77,10.77,288000.0,7.5898,7.6039,7.5827,7.5827,288000.0
2005-08-05 13:20:00,10.77,10.78,10.76,10.76,169600.0,7.5827,7.5898,7.5757,7.5757,169600.0
2005-08-05 13:30:00,10.76,10.85,10.74,10.75,1008000.0,7.5757,7.6391,7.5616,7.5687,1008000.0
2005-08-05 13:40:00,10.75,10.75,10.72,10.73,294000.0,7.5687,7.5687,7.5475,7.5546,294000.0
2005-08-05 13:50:00,10.72,10.73,10.71,10.72,178000.0,7.5475,7.5546,7.5405,7.5475,178000.0
2005-08-05 14:00:00,10.72,10.75,10.71,10.74,305600.0,7.5475,7.5687,7.5405,7.5616,305600.0
2005-08-05 14:10:00,10.75,10.75,10.72,10.74,179600.0,7.5687,7.5687,7.5475,7.5616,179600.0
2005-08-05 14:20:00,10.74,10.74,10.71,10.72,376400.0,7.5616,7.5616,7.5405,7.5475,376400.0
2005-08-05 14:30:00,10.72,10.74,10.72,10.73,418400.0,7.5475,7.5616,7.5475,7.5546,418400.0
2005-08-05 14:40:00,10.73,10.74,10.7,10.71,406400.0,7.5546,7.5616,7.5335,7.5405,406400.0
2005-08-05 14:50:00,10.71,10.72,10.68,10.68,441200.0,7.5405,7.5475,7.5194,7.5194,441200.0
2005-08-05 15:00:00,10.68,10.72,10.68,10.7,514800.0,7.5194,7.5475,7.5194,7.5335,514800.0
2005-08-05 15:10:00,10.7,10.71,10.69,10.7,376800.0,7.5335,7.5405,7.5264,7.5335,376800.0
2005-08-05 15:20:00,10.7,10.73,10.69,10.72,554000.0,7.5335,7.5546,7.5264,7.5475,554000.0
2005-08-05 15:30:00,10.72,10.75,10.68,10.7,535200.0,7.5475,7.5687,7.5194,7.5335,535200.0
2005-08-05 15:40:00,10.7,10.71,10.66,10.69,666800.0,7.5335,7.5405,7.5053,7.5264,666800.0
2005-08-05 15:50:00,10.69,10.7,10.65,10.67,948400.0,7.5264,7.5335,7.4983,7.5123,948400.0
2005-08-08 09:30:00,10.72,10.74,10.65,10.68,922800.0,7.5475,7.5616,7.4983,7.5194,922800.0
2005-08-08 09:40:00,10.68,10.71,10.68,10.7,624800.0,7.5194,7.5405,7.5194,7.5335,624800.0
2005-08-08 09:50:00,10.7,10.71,10.68,10.71,324000.0,7.5335,7.5405,7.5194,7.5405,324000.0
2005-08-08 10:00:00,10.71,10.77,10.7,10.74,533600.0,7.5405,7.5827,7.5335,7.5616,533600.0
2005-08-08 10:10:00,10.75,10.75,10.7,10.72,361600.0,7.5687,7.5687,7.5335,7.5475,361600.0
2005-08-08 10:20:00,10.72,10.73,10.7,10.72,338400.0,7.5475,7.5546,7.5335,7.5475,338400.0
2005-08-08 10:30:00,10.72,10.72,10.7,10.71,293600.0,7.5475,7.5475,7.5335,7.5405,293600.0
2005-08-08 10:40:00,10.71,10.71,10.69,10.7,362400.0,7.5405,7.5405,7.5264,7.5335,362400.0
2005-08-08 10:50:00,10.7,10.7,10.67,10.69,254800.0,7.5335,7.5335,7.5123,7.5264,254800.0
2005-08-08 11:00:00,10.69,10.7,10.66,10.67,295200.0,7.5264,7.5335,7.5053,7.5123,295200.0
2005-08-08 11:10:00,10.67,10.69,10.67,10.68,365200.0,7.5123,7.5264,7.5123,7.5194,365200.0
2005-08-08 11:20:00,10.68,10.68,10.65,10.65,364400.0,7.5194,7.5194,7.4983,7.4983,364400.0
2005-08-08 11:30:00,10.66,10.66,10.63,10.64,173200.0,7.5053,7.5053,7.4842,7.4912,173200.0
2005-08-08 11:40:00,10.64,10.65,10.63,10.64,215600.0,7.4912,7.4983,7.4842,7.4912,215600.0
2005-08-08 11:50:00,10.64,10.64,10.62,10.63,318000.0,7.4912,7.4912,7.4771,7.4842,318000.0
2005-08-08 12:00:00,10.63,10.63,10.62,10.62,96400.0,7.4842,7.4842,7.4771,7.4771,96400.0
2005-08-08 12:10:00,10.62,10.63,10.62,10.62,188000.0,7.4771,7.4842,7.4771,7.4771,188000.0
2005-08-08 12:20:00,10.62,10.64,10.62,10.63,144000.0,7.4771,7.4912,7.4771,7.4842,144000.0
2005-08-08 12:30:00,10.63,10.63,10.62,10.63,140000.0,7.4842,7.4842,7.4771,7.4842,140000.0
2005-08-08 12:40:00,10.63,10.64,10.62,10.64,100000.0,7.4842,7.4912,7.4771,7.4912,100000.0
2005-08-08 12:50:00,10.64,10.65,10.63,10.65,169200.0,7.4912,7.4983,7.4842,7.4983,169200.0
2005-08-08 13:00:00,10.65,10.65,10.62,10.62,303600.0,7.4983,7.4983,7.4771,7.4771,303600.0
2005-08-08 13:10:00,10.62,10.63,10.62,10.62,176000.0,7.4771,7.4842,7.4771,7.4771,176000.0
2005-08-08 13:20:00,10.62,10.62,10.59,10.6,168400.0,7.4771,7.4771,7.456,7.463,168400.0
2005-08-08 13:30:00,10.6,10.63,10.59,10.62,132000.0,7.463,7.4842,7.456,7.4771,132000.0
2005-08-08 13:40:00,10.62,10.63,10.62,10.63,146000.0,7.4771,7.4842,7.4771,7.4842,146000.0
2005-08-08 13:50:00,10.63,10.63,10.61,10.62,168000.0,7.4842,7.4842,7.4701,7.4771,168000.0
2005-08-08 14:00:00,10.62,10.62,10.59,10.61,122000.0,7.4771,7.4771,7.456,7.4701,122000.0
2005-08-08 14:10:00,10.61,10.63,10.53,10.55,426800.0,7.4701,7.4842,7.4138,7.4278,426800.0
2005-08-08 14:20:00,10.55,10.56,10.55,10.56,213200.0,7.4278,7.4349,7.4278,7.4349,213200.0
2005-08-08 14:30:00,10.56,10.58,10.56,10.57,297600.0,7.4349,7.449,7.4349,7.4419,297600.0
2005-08-08 14:40:00,10.57,10.57,10.56,10.56,163600.0,7.4419,7.4419,7.4349,7.4349,163600.0
2005-08-08 14:50:00,10.56,10.57,10.56,10.56,233600.0,7.4349,7.4419,7.4349,7.4349,233600.0
2005-08-08 15:00:00,10.56,10.58,10.56,10.57,447200.0,7.4349,7.449,7.4349,7.4419,447200.0
2005-08-08 15:10:00,10.57,10.58,10.56,10.56,174000.0,7.4419,7.449,7.4349,7.4349,174000.0
2005-08-08 15:20:00,10.57,10.57,10.56,10.56,253200.0,7.4419,7.4419,7.4349,7.4349,253200.0
2005-08-08 15:30:00,10.56,10.56,10.55,10.55,585600.0,7.4349,7.4349,7.4278,7.4278,585600.0
2005-08-08 15:40:00,10.55,10.55,10.51,10.52,581600.0,7.4278,7.4278,7.3997,7.4067,581600.0
2005-08-08 15:50:00,10.52,10.55,10.52,10.54,754800.0,7.4067,7.4278,7.4067,7.4208,754800.0
2005-08-09 09:30:00,10.62,10.64,10.57,10.6,624400.0,7.4771,7.4912,7.4419,7.463,624400.0
2005-08-09 09:40:00,10.6,10.61,10.59,10.6,392000.0,7.463,7.4701,7.456,7.463,392000.0
2005-08-09 09:50:00,10.6,10.62,10.59,10.61,352800.0,7.463,7.4771,7.456,7.4701,352800.0
2005-08-09 10:00:00,10.61,10.65,10.61,10.63,320000.0,7.4701,7.4983,7.4701,7.4842,320000.0
2005-08-09 10:10:00,10.62,10.65,10.6,10.65,198000.0,7.4771,7.4983,7.463,7.4983,198000.0
2005-08-09 10:20:00,10.65,10.65,10.62,10.65,420400.0,7.4983,7.4983,7.4771,7.4983,420400.0
2005-08-09 10:30:00,10.64,10.69,10.63,10.69,529600.0,7.4912,7.5264,7.4842,7.5264,529600.0
2005-08-09 10:40:00,10.69,10.7,10.65,10.66,267200.0,7.5264,7.5335,7.4983,7.5053,267200.0
2005-08-09 10:50:00,10.66,10.7,10.66,10.68,184000.0,7.5053,7.5335,7.5053,7.5194,184000.0
2005-08-09 11:00:00,10.68,10.69,10.68,10.69,190400.0,7.5194,7.5264,7.5194,7.5264,190400.0
2005-08-09 11:10:00,10.69,10.69,10.68,10.68,85600.0,7.5264,7.5264,7.5194,7.5194,85600.0
2005-08-09 11:20:00,10.68,10.69,10.67,10.69,135600.0,7.5194,7.5264,7.5123,7.5264,135600.0
2005-08-09 11:30:00,10.68,10.69,10.68,10.68,223600.0,7.5194,7.5264,7.5194,7.5194,223600.0
2005-08-09 11:40:00,10.68,10.69,10.64,10.68,139600.0,7.5194,7.5264,7.4912,7.5194,139600.0
2005-08-09 11:50:00,10.68,10.69,10.67,10.67,86800.0,7.5194,7.5264,7.5123,7.5123,86800.0
2005-08-09 12:00:00,10.66,10.69,10.66,10.69,97200.0,7.5053,7.5264,7.5053,7.5264,97200.0
2005-08-09 12:10:00,10.69,10.69,10.67,10.67,187600.0,7.5264,7.5264,7.5123,7.5123,187600.0
2005-08-09 12:20:00,10.66,10.69,10.66,10.66,130800.0,7.5053,7.5264,7.5053,7.5053,130800.0
2005-08-09 12:30:00,10.66,10.69,10.66,10.69,215200.0,7.5053,7.5264,7.5053,7.5264,215200.0
2005-08-09 12:40:00,10.69,10.69,10.68,10.69,75200.0,7.5264,7.5264,7.5194,7.5264,75200.0
2005-08-09 12:50:00,10.69,10.7,10.69,10.7,142800.0,7.5264,7.5335,7.5264,7.5335,142800.0
2005-08-09 13:00:00,10.7,10.7,10.68,10.69,152800.0,7.5335,7.5335,7.5194,7.5264,152800.0
2005-08-09 13:10:00,10.68,10.69,10.66,10.67,223200.0,7.5194,7.5264,7.5053,7.5123,223200.0
2005-08-09 13:20:00,10.67,10.68,10.66,10.67,145600.0,7.5123,7.5194,7.5053,7.5123,145600.0
2005-08-09 13:30:00,10.67,10.68,10.65,10.67,136800.0,7.5123,7.5194,7.4983,7.5123,136800.0
2005-08-09 13:40:00,10.67,10.68,10.67,10.68,137600.0,7.5123,7.5194,7.5123,7.5194,137600.0
2005-08-09 13:50:00,10.68,10.69,10.68,10.68,111200.0,7.5194,7.5264,7.5194,7.5194,111200.0
2005-08-09 14:00:00,10.68,10.69,10.68,10.69,46400.0,7.5194,7.5264,7.5194,7.5264,46400.0
2005-08-09 14:10:00,10.69,10.72,10.68,10.72,198400.0,7.5264,7.5475,7.5194,7.5475,198400.0
2005-08-09 14:20:00,10.71,10.74,10.7,10.73,346000.0,7.5405,7.5616,7.5335,7.5546,346000.0
2005-08-09 14:30:00,10.73,10.74,10.7,10.7,324800.0,7.5546,7.5616,7.5335,7.5335,324800.0
2005-08-09 14:40:00,10.7,10.71,10.69,10.7,278800.0,7.5335,7.5405,7.5264,7.5335,278800.0
2005-08-09 14:50:00,10.7,10.7,10.68,10.69,249600.0,7.5335,7.5335,7.5194,7.5264,249600.0
2005-08-09 15:00:00,10.69,10.71,10.68,10.7,211200.0,7.5264,7.5405,7.5194,7.5335,211200.0
2005-08-09 15:10:00,10.7,10.7,10.68,10.68,260800.0,7.5335,7.5335,7.5194,7.5194,260800.0
2005-08-09 15:20:00,10.68,10.69,10.66,10.66,262800.0,7.5194,7.5264,7.5053,7.5053,262800.0
2005-08-09 15:30:00,10.66,10.67,10.64,10.67,208800.0,7.5053,7.5123,7.4912,7.5123,208800.0
2005-08-09 15:40:00,10.67,10.69,10.66,10.68,262000.0,7.5123,7.5264,7.5053,7.5194,262000.0
2005-08-09 15:50:00,10.68,10.68,10.66,10.67,429600.0,7.5194,7.5194,7.5053,7.5123,429600.0
2005-08-10 09:30:00,10.46,10.46,10.35,10.42,4262800.0,7.3645,7.3645,7.287,7.3363,4262800.0
2005-08-10 09:40:00,10.43,10.55,10.41,10.49,2904400.0,7.3434,7.4278,7.3293,7.3856,2904400.0
2005-08-10 09:50:00,10.49,10.62,10.47,10.58,2621200.0,7.3856,7.4771,7.3715,7.449,2621200.0
2005-08-10 10:00:00,10.58,10.59,10.49,10.5,1074400.0,7.449,7.456,7.3856,7.3926,1074400.0
2005-08-10 10:10:00,10.5,10.51,10.49,10.5,1129600.0,7.3926,7.3997,7.3856,7.3926,1129600.0
2005-08-10 10:20:00,10.5,10.51,10.49,10.5,1006400.0,7.3926,7.3997,7.3856,7.3926,1006400.0
2005-08-10 10:30:00,10.5,10.52,10.46,10.49,1419600.0,7.3926,7.4067,7.3645,7.3856,1419600.0
2005-08-10 10:40:00,10.49,10.49,10.46,10.47,969200.0,7.3856,7.3856,7.3645,7.3715,969200.0
2005-08-10 10:50:00,10.47,10.49,10.46,10.48,618000.0,7.3715,7.3856,7.3645,7.3786,618000.0
2005-08-10 11:00:00,10.49,10.49,10.46,10.46,672000.0,7.3856,7.3856,7.3645,7.3645,672000.0
2005-08-10 11:10:00,10.46,10.47,10.42,10.44,621200.0,7.3645,7.3715,7.3363,7.3504,621200.0
2005-08-10 11:20:00,10.44,10.44,10.43,10.43,336400.0,7.3504,7.3504,7.3434,7.3434,336400.0
2005-08-10 11:30:00,10.43,10.46,10.42,10.44,412800.0,7.3434,7.3645,7.3363,7.3504,412800.0
2005-08-10 11:40:00,10.44,10.45,10.42,10.45,362000.0,7.3504,7.3574,7.3363,7.3574,362000.0
2005-08-10 11:50:00,10.44,10.45,10.43,10.44,242000.0,7.3504,7.3574,7.3434,7.3504,242000.0
2005-08-10 12:00:00,10.44,10.45,10.44,10.44,194800.0,7.3504,7.3574,7.3504,7.3504,194800.0
2005-08-10 12:10:00,10.44,10.44,10.41,10.42,655200.0,7.3504,7.3504,7.3293,7.3363,655200.0
2005-08-10 12:20:00,10.42,10.42,10.41,10.42,261200.0,7.3363,7.3363,7.3293,7.3363,261200.0
2005-08-10 12:30:00,10.42,10.42,10.38,10.4,530000.0,7.3363,7.3363,7.3082,7.3222,530000.0
2005-08-10 12:40:00,10.4,10.4,10.38,10.4,371200.0,7.3222,7.3222,7.3082,7.3222,371200.0
2005-08-10 12:50:00,10.4,10.4,10.38,10.38,258000.0,7.3222,7.3222,7.3082,7.3082,258000.0
2005-08-10 13:00:00,10.38,10.4,10.38,10.38,236000.0,7.3082,7.3222,7.3082,7.3082,236000.0
2005-08-10 13:10:00,10.38,10.39,10.36,10.39,441200.0,7.3082,7.3152,7.2941,7.3152,441200.0
2005-08-10 13:20:00,10.38,10.39,10.36,10.38,242800.0,7.3082,7.3152,7.2941,7.3082,242800.0
2005-08-10 13:30:00,10.38,10.43,10.38,10.39,251600.0,7.3082,7.3434,7.3082,7.3152,251600.0
2005-08-10 13:40:00,10.39,10.39,10.35,10.35,318800.0,7.3152,7.3152,7.287,7.287,318800.0
2005-08-10 13:50:00,10.36,10.38,10.33,10.35,380800.0,7.2941,7.3082,7.273,7.287,380800.0
2005-08-10 14:00:00,10.35,10.36,10.3,10.3,610400.0,7.287,7.2941,7.2518,7.2518,610400.0
2005-08-10 14:10:00,10.31,10.31,10.27,10.3,723600.0,7.2589,7.2589,7.2307,7.2518,723600.0
2005-08-10 14:20:00,10.3,10.32,10.26,10.28,1258400.0,7.2518,7.2659,7.2237,7.2377,1258400.0
2005-08-10 14:30:00,10.28,10.31,10.27,10.28,736000.0,7.2377,7.2589,7.2307,7.2377,736000.0
2005-08-10 14:40:00,10.28,10.29,10.24,10.29,949600.0,7.2377,7.2448,7.2096,7.2448,949600.0
2005-08-10 14:50:00,10.29,10.32,10.28,10.29,818400.0,7.2448,7.2659,7.2377,7.2448,818400.0
2005-08-10 15:00:00,10.29,10.29,10.27,10.28,907200.0,7.2448,7.2448,7.2307,7.2377,907200.0
2005-08-10 15:10:00,10.27,10.28,10.27,10.28,814800.0,7.2307,7.2377,7.2307,7.2377,814800.0
2005-08-10 15:20:00,10.28,10.36,10.27,10.33,838400.0,7.2377,7.2941,7.2307,7.273,838400.0
2005-08-10 15:30:00,10.33,10.36,10.32,10.35,1000800.0,7.273,7.2941,7.2659,7.287,1000800.0
2005-08-10 15:40:00,10.35,10.38,10.34,10.38,1052000.0,7.287,7.3082,7.28,7.3082,1052000.0
2005-08-10 15:50:00,10.38,10.4,10.37,10.4,1843200.0,7.3082,7.3222,7.3011,7.3222,1843200.0
2005-08-11 09:30:00,10.42,10.56,10.4,10.53,1090000.0,7.3363,7.4349,7.3222,7.4138,1090000.0
2005-08-11 09:40:00,10.53,10.61,10.48,10.6,634000.0,7.4138,7.4701,7.3786,7.463,634000.0
2005-08-11 09:50:00,10.59,10.62,10.56,10.59,593600.0,7.456,7.4771,7.4349,7.456,593600.0
2005-08-11 10:00:00,10.59,10.62,10.55,10.58,370400.0,7.456,7.4771,7.4278,7.449,370400.0
2005-08-11 10:10:00,10.58,10.63,10.57,10.63,589200.0,7.449,7.4842,7.4419,7.4842,589200.0
2005-08-11 10:20:00,10.62,10.75,10.6,10.71,516800.0,7.4771,7.5687,7.463,7.5405,516800.0
2005-08-11 10:30:00,10.71,10.72,10.63,10.69,330800.0,7.5405,7.5475,7.4842,7.5264,330800.0
2005-08-11 10:40:00,10.68,10.7,10.67,10.7,199200.0,7.5194,7.5335,7.5123,7.5335,199200.0
2005-08-11 10:50:00,10.69,10.71,10.67,10.69,260400.0,7.5264,7.5405,7.5123,7.5264,260400.0
2005-08-11 11:00:00,10.69,10.71,10.67,10.68,277200.0,7.5264,7.5405,7.5123,7.5194,277200.0
2005-08-11 11:10:00,10.68,10.69,10.65,10.67,256800.0,7.5194,7.5264,7.4983,7.5123,256800.0
2005-08-11 11:20:00,10.67,10.68,10.62,10.63,282000.0,7.5123,7.5194,7.4771,7.4842,282000.0
2005-08-11 11:30:00,10.62,10.63,10.58,10.59,330000.0,7.4771,7.4842,7.449,7.456,330000.0
2005-08-11 11:40:00,10.59,10.63,10.58,10.63,188000.0,7.456,7.4842,7.449,7.4842,188000.0
2005-08-11 11:50:00,10.62,10.64,10.62,10.64,119600.0,7.4771,7.4912,7.4771,7.4912,119600.0
2005-08-11 12:00:00,10.63,10.65,10.62,10.63,179600.0,7.4842,7.4983,7.4771,7.4842,179600.0
2005-08-11 12:10:00,10.63,10.63,10.59,10.59,210800.0,7.4842,7.4842,7.456,7.456,210800.0
2005-08-11 12:20:00,10.59,10.61,10.56,10.56,186800.0,7.456,7.4701,7.4349,7.4349,186800.0
2005-08-11 12:30:00,10.57,10.58,10.56,10.57,387200.0,7.4419,7.449,7.4349,7.4419,387200.0
2005-08-11 12:40:00,10.57,10.58,10.55,10.57,136400.0,7.4419,7.449,7.4278,7.4419,136400.0
2005-08-11 12:50:00,10.58,10.58,10.57,10.57,152400.0,7.449,7.449,7.4419,7.4419,152400.0
2005-08-11 13:00:00,10.58,10.61,10.58,10.6,226400.0,7.449,7.4701,7.449,7.463,226400.0
2005-08-11 13:10:00,10.6,10.6,10.58,10.58,97200.0,7.463,7.463,7.449,7.449,97200.0
2005-08-11 13:20:00,10.58,10.62,10.58,10.62,61200.0,7.449,7.4771,7.449,7.4771,61200.0
2005-08-11 13:30:00,10.62,10.62,10.59,10.6,137600.0,7.4771,7.4771,7.456,7.463,137600.0
2005-08-11 13:40:00,10.6,10.6,10.58,10.58,93600.0,7.463,7.463,7.449,7.449,93600.0
2005-08-11 13:50:00,10.58,10.62,10.58,10.61,99600.0,7.449,7.4771,7.449,7.4701,99600.0
2005-08-11 14:00:00,10.61,10.62,10.6,10.6,156400.0,7.4701,7.4771,7.463,7.463,156400.0
2005-08-11 14:10:00,10.6,10.6,10.58,10.59,158000.0,7.463,7.463,7.449,7.456,158000.0
2005-08-11 14:20:00,10.59,10.61,10.59,10.61,104000.0,7.456,7.4701,7.456,7.4701,104000.0
2005-08-11 14:30:00,10.61,10.64,10.59,10.61,260000.0,7.4701,7.4912,7.456,7.4701,260000.0
2005-08-11 14:40:00,10.61,10.64,10.59,10.62,160800.0,7.4701,7.4912,7.456,7.4771,160800.0
2005-08-11 14:50:00,10.62,10.62,10.6,10.61,106400.0,7.4771,7.4771,7.463,7.4701,106400.0
2005-08-11 15:00:00,10.61,10.61,10.58,10.59,251200.0,7.4701,7.4701,7.449,7.456,251200.0
2005-08-11 15:10:00,10.59,10.66,10.59,10.66,269600.0,7.456,7.5053,7.456,7.5053,269600.0
2005-08-11 15:20:00,10.66,10.66,10.63,10.63,179200.0,7.5053,7.5053,7.4842,7.4842,179200.0
2005-08-11 15:30:00,10.63,10.67,10.63,10.67,303200.0,7.4842,7.5123,7.4842,7.5123,303200.0
2005-08-11 15:40:00,10.67,10.67,10.66,10.66,338800.0,7.5123,7.5123,7.5053,7.5053,338800.0
2005-08-11 15:50:00,10.66,10.67,10.65,10.66,563600.0,7.5053,7.5123,7.4983,7.5053,563600.0
2005-08-12 09:30:00,10.59,10.61,10.52,10.59,660800.0,7.456,7.4701,7.4067,7.456,660800.0
2005-08-12 09:40:00,10.59,10.65,10.59,10.6,383200.0,7.456,7.4983,7.456,7.463,383200.0
2005-08-12 09:50:00,10.59,10.64,10.59,10.61,252400.0,7.456,7.4912,7.456,7.4701,252400.0
2005-08-12 10:00:00,10.6,10.6,10.56,10.58,290400.0,7.463,7.463,7.4349,7.449,290400.0
2005-08-12 10:10:00,10.58,10.6,10.58,10.6,129600.0,7.449,7.463,7.449,7.463,129600.0
2005-08-12 10:20:00,10.6,10.63,10.59,10.62,243600.0,7.463,7.4842,7.456,7.4771,243600.0
2005-08-12 10:30:00,10.62,10.62,10.58,10.59,144400.0,7.4771,7.4771,7.449,7.456,144400.0
2005-08-12 10:40:00,10.59,10.61,10.58,10.6,226400.0,7.456,7.4701,7.449,7.463,226400.0
2005-08-12 10:50:00,10.6,10.61,10.58,10.59,140000.0,7.463,7.4701,7.449,7.456,140000.0
2005-08-12 11:00:00,10.59,10.6,10.56,10.6,144400.0,7.456,7.463,7.4349,7.463,144400.0
2005-08-12 11:10:00,10.6,10.64,10.6,10.63,228000.0,7.463,7.4912,7.463,7.4842,228000.0
2005-08-12 11:20:00,10.63,10.63,10.61,10.61,200800.0,7.4842,7.4842,7.4701,7.4701,200800.0
2005-08-12 11:30:00,10.61,10.61,10.59,10.61,288000.0,7.4701,7.4701,7.456,7.4701,288000.0
2005-08-12 11:40:00,10.61,10.63,10.61,10.61,178400.0,7.4701,7.4842,7.4701,7.4701,178400.0
2005-08-12 11:50:00,10.61,10.61,10.56,10.59,193200.0,7.4701,7.4701,7.4349,7.456,193200.0
2005-08-12 12:00:00,10.6,10.6,10.57,10.58,202800.0,7.463,7.463,7.4419,7.449,202800.0
2005-08-12 12:10:00,10.58,10.59,10.57,10.58,81600.0,7.449,7.456,7.4419,7.449,81600.0
2005-08-12 12:20:00,10.57,10.58,10.56,10.57,119600.0,7.4419,7.449,7.4349,7.4419,119600.0
2005-08-12 12:30:00,10.57,10.62,10.56,10.56,97600.0,7.4419,7.4771,7.4349,7.4349,97600.0
2005-08-12 12:40:00,10.56,10.58,10.56,10.56,205200.0,7.4349,7.449,7.4349,7.4349,205200.0
2005-08-12 12:50:00,10.56,10.58,10.54,10.57,206800.0,7.4349,7.449,7.4208,7.4419,206800.0
2005-08-12 13:00:00,10.57,10.58,10.55,10.57,213600.0,7.4419,7.449,7.4278,7.4419,213600.0
2005-08-12 13:10:00,10.57,10.59,10.56,10.59,72400.0,7.4419,7.456,7.4349,7.456,72400.0
2005-08-12 13:20:00,10.58,10.59,10.56,10.57,144400.0,7.449,7.456,7.4349,7.4419,144400.0
2005-08-12 13:30:00,10.57,10.58,10.55,10.56,519600.0,7.4419,7.449,7.4278,7.4349,519600.0
2005-08-12 13:40:00,10.56,10.57,10.53,10.55,124800.0,7.4349,7.4419,7.4138,7.4278,124800.0
2005-08-12 13:50:00,10.54,10.55,10.51,10.51,116400.0,7.4208,7.4278,7.3997,7.3997,116400.0
2005-08-12 14:00:00,10.51,10.53,10.49,10.52,236800.0,7.3997,7.4138,7.3856,7.4067,236800.0
2005-08-12 14:10:00,10.52,10.57,10.51,10.52,76000.0,7.4067,7.4419,7.3997,7.4067,76000.0
2005-08-12 14:20:00,10.53,10.54,10.51,10.52,121600.0,7.4138,7.4208,7.3997,7.4067,121600.0
2005-08-12 14:30:00,10.52,10.52,10.49,10.5,128800.0,7.4067,7.4067,7.3856,7.3926,128800.0
2005-08-12 14:40:00,10.5,10.51,10.47,10.49,128800.0,7.3926,7.3997,7.3715,7.3856,128800.0
2005-08-12 14:50:00,10.49,10.51,10.48,10.49,167200.0,7.3856,7.3997,7.3786,7.3856,167200.0
2005-08-12 15:00:00,10.49,10.5,10.48,10.5,86400.0,7.3856,7.3926,7.3786,7.3926,86400.0
2005-08-12 15:10:00,10.5,10.51,10.49,10.51,125200.0,7.3926,7.3997,7.3856,7.3997,125200.0
2005-08-12 15:20:00,10.5,10.59,10.5,10.59,227600.0,7.3926,7.456,7.3926,7.456,227600.0
2005-08-12 15:30:00,10.59,10.63,10.57,10.6,242400.0,7.456,7.4842,7.4419,7.463,242400.0
2005-08-12 15:40:00,10.59,10.59,10.56,10.57,208800.0,7.456,7.456,7.4349,7.4419,208800.0
2005-08-12 15:50:00,10.57,10.6,10.57,10.59,751200.0,7.4419,7.463,7.4419,7.456,751200.0
2005-08-15 09:30:00,10.56,10.63,10.55,10.61,327200.0,7.4349,7.4842,7.4278,7.4701,327200.0
2005-08-15 09:40:00,10.6,10.6,10.56,10.56,143600.0,7.463,7.463,7.4349,7.4349,143600.0
2005-08-15 09:50:00,10.56,10.6,10.54,10.6,164400.0,7.4349,7.463,7.4208,7.463,164400.0
2005-08-15 10:00:00,10.6,10.6,10.55,10.56,144400.0,7.463,7.463,7.4278,7.4349,144400.0
2005-08-15 10:10:00,10.56,10.58,10.54,10.58,113200.0,7.4349,7.449,7.4208,7.449,113200.0
2005-08-15 10:20:00,10.58,10.59,10.57,10.58,110400.0,7.449,7.456,7.4419,7.449,110400.0
2005-08-15 10:30:00,10.58,10.6,10.57,10.59,129600.0,7.449,7.463,7.4419,7.456,129600.0
2005-08-15 10:40:00,10.59,10.63,10.59,10.61,216400.0,7.456,7.4842,7.456,7.4701,216400.0
2005-08-15 10:50:00,10.62,10.65,10.62,10.65,180000.0,7.4771,7.4983,7.4771,7.4983,180000.0
2005-08-15 11:00:00,10.65,10.65,10.63,10.63,164000.0,7.4983,7.4983,7.4842,7.4842,164000.0
2005-08-15 11:10:00,10.63,10.63,10.63,10.63,92000.0,7.4842,7.4842,7.4842,7.4842,92000.0
2005-08-15 11:20:00,10.63,10.63,10.63,10.63,70400.0,7.4842,7.4842,7.4842,7.4842,70400.0
2005-08-15 11:30:00,10.63,10.64,10.62,10.64,134800.0,7.4842,7.4912,7.4771,7.4912,134800.0
2005-08-15 11:40:00,10.64,10.67,10.63,10.66,113600.0,7.4912,7.5123,7.4842,7.5053,113600.0
2005-08-15 11:50:00,10.67,10.68,10.66,10.68,79600.0,7.5123,7.5194,7.5053,7.5194,79600.0
2005-08-15 12:00:00,10.68,10.7,10.68,10.69,126000.0,7.5194,7.5335,7.5194,7.5264,126000.0
2005-08-15 12:10:00,10.68,10.77,10.68,10.74,375600.0,7.5194,7.5827,7.5194,7.5616,375600.0
2005-08-15 12:20:00,10.74,10.83,10.74,10.81,338800.0,7.5616,7.625,7.5616,7.6109,338800.0
2005-08-15 12:30:00,10.81,10.83,10.79,10.8,259200.0,7.6109,7.625,7.5968,7.6039,259200.0
2005-08-15 12:40:00,10.8,10.83,10.77,10.77,146000.0,7.6039,7.625,7.5827,7.5827,146000.0
2005-08-15 12:50:00,10.77,10.78,10.75,10.75,134000.0,7.5827,7.5898,7.5687,7.5687,134000.0
2005-08-15 13:00:00,10.75,10.77,10.74,10.75,112000.0,7.5687,7.5827,7.5616,7.5687,112000.0
2005-08-15 13:10:00,10.75,10.79,10.75,10.78,147600.0,7.5687,7.5968,7.5687,7.5898,147600.0
2005-08-15 13:20:00,10.79,10.8,10.77,10.78,122000.0,7.5968,7.6039,7.5827,7.5898,122000.0
2005-08-15 13:30:00,10.78,10.8,10.77,10.78,142400.0,7.5898,7.6039,7.5827,7.5898,142400.0
2005-08-15 13:40:00,10.78,10.81,10.78,10.81,296000.0,7.5898,7.6109,7.5898,7.6109,296000.0
2005-08-15 13:50:00,10.81,10.81,10.79,10.81,232000.0,7.6109,7.6109,7.5968,7.6109,232000.0
2005-08-15 14:00:00,10.81,10.81,10.79,10.79,122800.0,7.6109,7.6109,7.5968,7.5968,122800.0
2005-08-15 14:10:00,10.8,10.8,10.74,10.74,255200.0,7.6039,7.6039,7.5616,7.5616,255200.0
2005-08-15 14:20:00,10.75,10.76,10.73,10.76,232000.0,7.5687,7.5757,7.5546,7.5757,232000.0
2005-08-15 14:30:00,10.77,10.77,10.75,10.75,86800.0,7.5827,7.5827,7.5687,7.5687,86800.0
2005-08-15 14:40:00,10.74,10.75,10.72,10.73,157200.0,7.5616,7.5687,7.5475,7.5546,157200.0
2005-08-15 14:50:00,10.74,10.75,10.72,10.73,138400.0,7.5616,7.5687,7.5475,7.5546,138400.0
2005-08-15 15:00:00,10.73,10.74,10.7,10.72,175600.0,7.5546,7.5616,7.5335,7.5475,175600.0
2005-08-15 15:10:00,10.72,10.74,10.72,10.73,99600.0,7.5475,7.5616,7.5475,7.5546,99600.0
2005-08-15 15:20:00,10.73,10.74,10.72,10.73,98400.0,7.5546,7.5616,7.5475,7.5546,98400.0
2005-08-15 15:30:00,10.73,10.74,10.7,10.72,156400.0,7.5546,7.5616,7.5335,7.5475,156400.0
2005-08-15 15:40:00,10.72,10.72,10.7,10.7,280800.0,7.5475,7.5475,7.5335,7.5335,280800.0
2005-08-15 15:50:00,10.7,10.73,10.69,10.73,407200.0,7.5335,7.5546,7.5264,7.5546,407200.0
2005-08-16 09:30:00,10.7,10.8,10.69,10.77,750800.0,7.5335,7.6039,7.5264,7.5827,750800.0
2005-08-16 09:40:00,10.77,10.78,10.74,10.75,292800.0,7.5827,7.5898,7.5616,7.5687,292800.0
2005-08-16 09:50:00,10.75,10.75,10.72,10.74,244400.0,7.5687,7.5687,7.5475,7.5616,244400.0
2005-08-16 10:00:00,10.74,10.75,10.74,10.74,186000.0,7.5616,7.5687,7.5616,7.5616,186000.0
2005-08-16 10:10:00,10.74,10.75,10.72,10.74,245600.0,7.5616,7.5687,7.5475,7.5616,245600.0
2005-08-16 10:20:00,10.74,10.74,10.72,10.73,88000.0,7.5616,7.5616,7.5475,7.5546,88000.0
2005-08-16 10:30:00,10.73,10.73,10.67,10.68,290400.0,7.5546,7.5546,7.5123,7.5194,290400.0
2005-08-16 10:40:00,10.68,10.68,10.56,10.6,527600.0,7.5194,7.5194,7.4349,7.463,527600.0
2005-08-16 10:50:00,10.6,10.61,10.54,10.58,620800.0,7.463,7.4701,7.4208,7.449,620800.0
2005-08-16 11:00:00,10.58,10.6,10.55,10.6,296400.0,7.449,7.463,7.4278,7.463,296400.0
2005-08-16 11:10:00,10.6,10.61,10.59,10.59,183600.0,7.463,7.4701,7.456,7.456,183600.0
2005-08-16 11:20:00,10.59,10.62,10.59,10.62,208800.0,7.456,7.4771,7.456,7.4771,208800.0
2005-08-16 11:30:00,10.62,10.62,10.59,10.6,85200.0,7.4771,7.4771,7.456,7.463,85200.0
2005-08-16 11:40:00,10.61,10.61,10.59,10.6,86000.0,7.4701,7.4701,7.456,7.463,86000.0
2005-08-16 11:50:00,10.6,10.6,10.59,10.59,90000.0,7.463,7.463,7.456,7.456,90000.0
2005-08-16 12:00:00,10.59,10.64,10.57,10.63,164000.0,7.456,7.4912,7.4419,7.4842,164000.0
2005-08-16 12:10:00,10.62,10.64,10.62,10.64,63200.0,7.4771,7.4912,7.4771,7.4912,63200.0
2005-08-16 12:20:00,10.64,10.64,10.63,10.64,53600.0,7.4912,7.4912,7.4842,7.4912,53600.0
2005-08-16 12:30:00,10.64,10.67,10.64,10.67,208800.0,7.4912,7.5123,7.4912,7.5123,208800.0
2005-08-16 12:40:00,10.67,10.67,10.65,10.65,50000.0,7.5123,7.5123,7.4983,7.4983,50000.0
2005-08-16 12:50:00,10.65,10.68,10.65,10.68,53600.0,7.4983,7.5194,7.4983,7.5194,53600.0
2005-08-16 13:00:00,10.67,10.68,10.65,10.66,65600.0,7.5123,7.5194,7.4983,7.5053,65600.0
2005-08-16 13:10:00,10.66,10.67,10.65,10.66,67200.0,7.5053,7.5123,7.4983,7.5053,67200.0
2005-08-16 13:20:00,10.66,10.66,10.62,10.63,147200.0,7.5053,7.5053,7.4771,7.4842,147200.0
2005-08-16 13:30:00,10.63,10.63,10.6,10.6,94800.0,7.4842,7.4842,7.463,7.463,94800.0
2005-08-16 13:40:00,10.6,10.6,10.58,10.6,92800.0,7.463,7.463,7.449,7.463,92800.0
2005-08-16 13:50:00,10.6,10.6,10.56,10.56,155600.0,7.463,7.463,7.4349,7.4349,155600.0
2005-08-16 14:00:00,10.56,10.58,10.56,10.56,180800.0,7.4349,7.449,7.4349,7.4349,180800.0
2005-08-16 14:10:00,10.56,10.58,10.53,10.54,275600.0,7.4349,7.449,7.4138,7.4208,275600.0
2005-08-16 14:20:00,10.54,10.58,10.54,10.58,214800.0,7.4208,7.449,7.4208,7.449,214800.0
2005-08-16 14:30:00,10.58,10.58,10.56,10.57,144800.0,7.449,7.449,7.4349,7.4419,144800.0
2005-08-16 14:40:00,10.56,10.56,10.54,10.55,201200.0,7.4349,7.4349,7.4208,7.4278,201200.0
2005-08-16 14:50:00,10.55,10.56,10.53,10.54,174800.0,7.4278,7.4349,7.4138,7.4208,174800.0
2005-08-16 15:00:00,10.54,10.56,10.53,10.55,166400.0,7.4208,7.4349,7.4138,7.4278,166400.0
2005-08-16 15:10:00,10.54,10.55,10.49,10.5,320400.0,7.4208,7.4278,7.3856,7.3926,320400.0
2005-08-16 15:20:00,10.5,10.51,10.45,10.45,438400.0,7.3926,7.3997,7.3574,7.3574,438400.0
2005-08-16 15:30:00,10.45,10.48,10.45,10.46,479200.0,7.3574,7.3786,7.3574,7.3645,479200.0
2005-08-16 15:40:00,10.46,10.49,10.46,10.47,330000.0,7.3645,7.3856,7.3645,7.3715,330000.0
2005-08-16 15:50:00,10.47,10.48,10.44,10.44,607200.0,7.3715,7.3786,7.3504,7.3504,607200.0
2005-08-17 09:30:00,10.49,10.51,10.41,10.41,484400.0,7.3856,7.3997,7.3293,7.3293,484400.0
2005-08-17 09:40:00,10.42,10.54,10.41,10.54,294800.0,7.3363,7.4208,7.3293,7.4208,294800.0
2005-08-17 09:50:00,10.54,10.54,10.45,10.47,270000.0,7.4208,7.4208,7.3574,7.3715,270000.0
2005-08-17 10:00:00,10.47,10.5,10.46,10.46,124000.0,7.3715,7.3926,7.3645,7.3645,124000.0
2005-08-17 10:10:00,10.46,10.52,10.46,10.51,210400.0,7.3645,7.4067,7.3645,7.3997,210400.0
2005-08-17 10:20:00,10.52,10.54,10.47,10.5,219600.0,7.4067,7.4208,7.3715,7.3926,219600.0
2005-08-17 10:30:00,10.5,10.5,10.39,10.45,356800.0,7.3926,7.3926,7.3152,7.3574,356800.0
2005-08-17 10:40:00,10.45,10.5,10.45,10.49,239200.0,7.3574,7.3926,7.3574,7.3856,239200.0
2005-08-17 10:50:00,10.48,10.52,10.46,10.47,180400.0,7.3786,7.4067,7.3645,7.3715,180400.0
2005-08-17 11:00:00,10.47,10.52,10.47,10.49,184800.0,7.3715,7.4067,7.3715,7.3856,184800.0
2005-08-17 11:10:00,10.49,10.58,10.48,10.53,291600.0,7.3856,7.449,7.3786,7.4138,291600.0
2005-08-17 11:20:00,10.52,10.54,10.49,10.5,207600.0,7.4067,7.4208,7.3856,7.3926,207600.0
2005-08-17 11:30:00,10.5,10.54,10.49,10.54,163600.0,7.3926,7.4208,7.3856,7.4208,163600.0
2005-08-17 11:40:00,10.54,10.56,10.53,10.56,212000.0,7.4208,7.4349,7.4138,7.4349,212000.0
2005-08-17 11:50:00,10.56,10.57,10.54,10.55,180800.0,7.4349,7.4419,7.4208,7.4278,180800.0
2005-08-17 12:00:00,10.55,10.55,10.52,10.54,172000.0,7.4278,7.4278,7.4067,7.4208,172000.0
2005-08-17 12:10:00,10.53,10.56,10.52,10.55,328400.0,7.4138,7.4349,7.4067,7.4278,328400.0
2005-08-17 12:20:00,10.55,10.59,10.55,10.59,132800.0,7.4278,7.456,7.4278,7.456,132800.0
2005-08-17 12:30:00,10.6,10.62,10.59,10.61,166800.0,7.463,7.4771,7.456,7.4701,166800.0
2005-08-17 12:40:00,10.61,10.62,10.6,10.6,136000.0,7.4701,7.4771,7.463,7.463,136000.0
2005-08-17 12:50:00,10.59,10.6,10.57,10.58,122400.0,7.456,7.463,7.4419,7.449,122400.0
2005-08-17 13:00:00,10.58,10.6,10.58,10.6,166800.0,7.449,7.463,7.449,7.463,166800.0
2005-08-17 13:10:00,10.61,10.63,10.61,10.61,157200.0,7.4701,7.4842,7.4701,7.4701,157200.0
2005-08-17 13:20:00,10.61,10.62,10.61,10.61,93600.0,7.4701,7.4771,7.4701,7.4701,93600.0
2005-08-17 13:30:00,10.61,10.61,10.58,10.58,109600.0,7.4701,7.4701,7.449,7.449,109600.0
2005-08-17 13:40:00,10.58,10.58,10.54,10.55,83600.0,7.449,7.449,7.4208,7.4278,83600.0
2005-08-17 13:50:00,10.55,10.56,10.54,10.56,78400.0,7.4278,7.4349,7.4208,7.4349,78400.0
2005-08-17 14:00:00,10.56,10.56,10.51,10.52,136400.0,7.4349,7.4349,7.3997,7.4067,136400.0
2005-08-17 14:10:00,10.52,10.53,10.51,10.53,124000.0,7.4067,7.4138,7.3997,7.4138,124000.0
2005-08-17 14:20:00,10.53,10.54,10.52,10.52,325600.0,7.4138,7.4208,7.4067,7.4067,325600.0
2005-08-17 14:30:00,10.53,10.54,10.52,10.54,73200.0,7.4138,7.4208,7.4067,7.4208,73200.0
2005-08-17 14:40:00,10.53,10.54,10.47,10.51,237600.0,7.4138,7.4208,7.3715,7.3997,237600.0
2005-08-17 14:50:00,10.51,10.51,10.48,10.49,136000.0,7.3997,7.3997,7.3786,7.3856,136000.0
2005-08-17 15:00:00,10.49,10.53,10.48,10.52,167200.0,7.3856,7.4138,7.3786,7.4067,167200.0
2005-08-17 15:10:00,10.52,10.55,10.51,10.54,356800.0,7.4067,7.4278,7.3997,7.4208,356800.0
2005-08-17 15:20:00,10.54,10.54,10.49,10.51,210400.0,7.4208,7.4208,7.3856,7.3997,210400.0
2005-08-17 15:30:00,10.51,10.54,10.51,10.53,183200.0,7.3997,7.4208,7.3997,7.4138,183200.0
2005-08-17 15:40:00,10.53,10.54,10.52,10.52,286400.0,7.4138,7.4208,7.4067,7.4067,286400.0
2005-08-17 15:50:00,10.53,10.56,10.49,10.49,404800.0,7.4138,7.4349,7.3856,7.3856,404800.0
2005-08-18 09:30:00,10.45,10.54,10.45,10.48,500400.0,7.3574,7.4208,7.3574,7.3786,500400.0
2005-08-18 09:40:00,10.47,10.6,10.47,10.6,339200.0,7.3715,7.463,7.3715,7.463,339200.0
2005-08-18 09:50:00,10.6,10.6,10.55,10.58,288800.0,7.463,7.463,7.4278,7.449,288800.0
2005-08-18 10:00:00,10.58,10.66,10.57,10.65,340800.0,7.449,7.5053,7.4419,7.4983,340800.0
2005-08-18 10:10:00,10.65,10.71,10.64,10.68,546400.0,7.4983,7.5405,7.4912,7.5194,546400.0
2005-08-18 10:20:00,10.68,10.69,10.66,10.66,200400.0,7.5194,7.5264,7.5053,7.5053,200400.0
2005-08-18 10:30:00,10.66,10.67,10.64,10.65,235200.0,7.5053,7.5123,7.4912,7.4983,235200.0
2005-08-18 10:40:00,10.65,10.69,10.6,10.61,203600.0,7.4983,7.5264,7.463,7.4701,203600.0
2005-08-18 10:50:00,10.6,10.64,10.6,10.61,165600.0,7.463,7.4912,7.463,7.4701,165600.0
2005-08-18 11:00:00,10.61,10.62,10.58,10.6,243200.0,7.4701,7.4771,7.449,7.463,243200.0
2005-08-18 11:10:00,10.6,10.61,10.59,10.61,226400.0,7.463,7.4701,7.456,7.4701,226400.0
2005-08-18 11:20:00,10.62,10.68,10.61,10.65,381600.0,7.4771,7.5194,7.4701,7.4983,381600.0
2005-08-18 11:30:00,10.65,10.65,10.62,10.64,215600.0,7.4983,7.4983,7.4771,7.4912,215600.0
2005-08-18 11:40:00,10.64,10.66,10.63,10.65,156000.0,7.4912,7.5053,7.4842,7.4983,156000.0
2005-08-18 11:50:00,10.65,10.65,10.61,10.61,77200.0,7.4983,7.4983,7.4701,7.4701,77200.0
2005-08-18 12:00:00,10.61,10.63,10.6,10.6,120400.0,7.4701,7.4842,7.463,7.463,120400.0
2005-08-18 12:10:00,10.6,10.62,10.6,10.61,52400.0,7.463,7.4771,7.463,7.4701,52400.0
2005-08-18 12:20:00,10.61,10.63,10.6,10.63,57600.0,7.4701,7.4842,7.463,7.4842,57600.0
2005-08-18 12:30:00,10.63,10.63,10.6,10.61,110000.0,7.4842,7.4842,7.463,7.4701,110000.0
2005-08-18 12:40:00,10.61,10.63,10.6,10.61,299600.0,7.4701,7.4842,7.463,7.4701,299600.0
2005-08-18 12:50:00,10.61,10.62,10.6,10.61,177200.0,7.4701,7.4771,7.463,7.4701,177200.0
2005-08-18 13:00:00,10.61,10.63,10.61,10.63,76000.0,7.4701,7.4842,7.4701,7.4842,76000.0
2005-08-18 13:10:00,10.63,10.64,10.62,10.64,54000.0,7.4842,7.4912,7.4771,7.4912,54000.0
2005-08-18 13:20:00,10.64,10.71,10.64,10.7,330000.0,7.4912,7.5405,7.4912,7.5335,330000.0
2005-08-18 13:30:00,10.7,10.72,10.7,10.71,324000.0,7.5335,7.5475,7.5335,7.5405,324000.0
2005-08-18 13:40:00,10.71,10.74,10.71,10.71,313200.0,7.5405,7.5616,7.5405,7.5405,313200.0
2005-08-18 13:50:00,10.72,10.72,10.7,10.71,211600.0,7.5475,7.5475,7.5335,7.5405,211600.0
2005-08-18 14:00:00,10.71,10.72,10.69,10.7,264000.0,7.5405,7.5475,7.5264,7.5335,264000.0
2005-08-18 14:10:00,10.71,10.72,10.7,10.7,144800.0,7.5405,7.5475,7.5335,7.5335,144800.0
2005-08-18 14:20:00,10.7,10.7,10.66,10.66,191600.0,7.5335,7.5335,7.5053,7.5053,191600.0
2005-08-18 14:30:00,10.66,10.69,10.64,10.69,352800.0,7.5053,7.5264,7.4912,7.5264,352800.0
2005-08-18 14:40:00,10.69,10.69,10.66,10.67,158000.0,7.5264,7.5264,7.5053,7.5123,158000.0
2005-08-18 14:50:00,10.67,10.68,10.66,10.68,96000.0,7.5123,7.5194,7.5053,7.5194,96000.0
2005-08-18 15:00:00,10.68,10.71,10.67,10.67,231600.0,7.5194,7.5405,7.5123,7.5123,231600.0
2005-08-18 15:10:00,10.68,10.71,10.65,10.67,281200.0,7.5194,7.5405,7.4983,7.5123,281200.0
2005-08-18 15:20:00,10.67,10.68,10.63,10.65,242800.0,7.5123,7.5194,7.4842,7.4983,242800.0
2005-08-18 15:30:00,10.65,10.66,10.63,10.64,142000.0,7.4983,7.5053,7.4842,7.4912,142000.0
2005-08-18 15:40:00,10.65,10.68,10.64,10.67,114800.0,7.4983,7.5194,7.4912,7.5123,114800.0
2005-08-18 15:50:00,10.67,10.68,10.64,10.65,519600.0,7.5123,7.5194,7.4912,7.4983,519600.0
2005-08-19 09:30:00,10.58,10.71,10.56,10.63,2582800.0,7.449,7.5405,7.4349,7.4842,2582800.0
2005-08-19 09:40:00,10.61,10.62,10.57,10.61,362800.0,7.4701,7.4771,7.4419,7.4701,362800.0
2005-08-19 09:50:00,10.61,10.63,10.59,10.63,142800.0,7.4701,7.4842,7.456,7.4842,142800.0
2005-08-19 10:00:00,10.62,10.69,10.61,10.63,296800.0,7.4771,7.5264,7.4701,7.4842,296800.0
2005-08-19 10:10:00,10.63,10.69,10.63,10.64,333200.0,7.4842,7.5264,7.4842,7.4912,333200.0
2005-08-19 10:20:00,10.64,10.66,10.62,10.63,381600.0,7.4912,7.5053,7.4771,7.4842,381600.0
2005-08-19 10:30:00,10.63,10.65,10.61,10.61,190400.0,7.4842,7.4983,7.4701,7.4701,190400.0
2005-08-19 10:40:00,10.61,10.62,10.6,10.61,113600.0,7.4701,7.4771,7.463,7.4701,113600.0
2005-08-19 10:50:00,10.61,10.62,10.6,10.61,188800.0,7.4701,7.4771,7.463,7.4701,188800.0
2005-08-19 11:00:00,10.61,10.63,10.61,10.63,227200.0,7.4701,7.4842,7.4701,7.4842,227200.0
2005-08-19 11:10:00,10.63,10.64,10.62,10.62,81200.0,7.4842,7.4912,7.4771,7.4771,81200.0
2005-08-19 11:20:00,10.63,10.63,10.61,10.61,72000.0,7.4842,7.4842,7.4701,7.4701,72000.0
2005-08-19 11:30:00,10.61,10.65,10.61,10.65,197200.0,7.4701,7.4983,7.4701,7.4983,197200.0
2005-08-19 11:40:00,10.65,10.67,10.64,10.67,292000.0,7.4983,7.5123,7.4912,7.5123,292000.0
2005-08-19 11:50:00,10.67,10.67,10.64,10.65,99600.0,7.5123,7.5123,7.4912,7.4983,99600.0
2005-08-19 12:00:00,10.64,10.68,10.64,10.68,56400.0,7.4912,7.5194,7.4912,7.5194,56400.0
2005-08-19 12:10:00,10.68,10.68,10.66,10.67,68800.0,7.5194,7.5194,7.5053,7.5123,68800.0
2005-08-19 12:20:00,10.67,10.67,10.64,10.65,120400.0,7.5123,7.5123,7.4912,7.4983,120400.0
2005-08-19 12:30:00,10.64,10.66,10.64,10.65,130800.0,7.4912,7.5053,7.4912,7.4983,130800.0
2005-08-19 12:40:00,10.65,10.66,10.65,10.65,123200.0,7.4983,7.5053,7.4983,7.4983,123200.0
2005-08-19 12:50:00,10.65,10.66,10.65,10.66,293200.0,7.4983,7.5053,7.4983,7.5053,293200.0
2005-08-19 13:00:00,10.66,10.68,10.66,10.67,98000.0,7.5053,7.5194,7.5053,7.5123,98000.0
2005-08-19 13:10:00,10.67,10.67,10.63,10.66,191600.0,7.5123,7.5123,7.4842,7.5053,191600.0
2005-08-19 13:20:00,10.65,10.67,10.65,10.65,89200.0,7.4983,7.5123,7.4983,7.4983,89200.0
2005-08-19 13:30:00,10.65,10.66,10.64,10.64,90800.0,7.4983,7.5053,7.4912,7.4912,90800.0
2005-08-19 13:40:00,10.64,10.65,10.64,10.65,84400.0,7.4912,7.4983,7.4912,7.4983,84400.0
2005-08-19 13:50:00,10.65,10.66,10.64,10.64,57200.0,7.4983,7.5053,7.4912,7.4912,57200.0
2005-08-19 14:00:00,10.64,10.65,10.64,10.65,334800.0,7.4912,7.4983,7.4912,7.4983,334800.0
2005-08-19 14:10:00,10.65,10.65,10.65,10.65,282000.0,7.4983,7.4983,7.4983,7.4983,282000.0
2005-08-19 14:20:00,10.65,10.65,10.64,10.65,42800.0,7.4983,7.4983,7.4912,7.4983,42800.0
2005-08-19 14:30:00,10.64,10.66,10.64,10.65,68800.0,7.4912,7.5053,7.4912,7.4983,68800.0
2005-08-19 14:40:00,10.64,10.64,10.62,10.63,263600.0,7.4912,7.4912,7.4771,7.4842,263600.0
2005-08-19 14:50:00,10.63,10.65,10.62,10.63,74000.0,7.4842,7.4983,7.4771,7.4842,74000.0
2005-08-19 15:00:00,10.63,10.65,10.63,10.65,155600.0,7.4842,7.4983,7.4842,7.4983,155600.0
2005-08-19 15:10:00,10.65,10.65,10.64,10.65,227600.0,7.4983,7.4983,7.4912,7.4983,227600.0
2005-08-19 15:20:00,10.65,10.65,10.63,10.64,138400.0,7.4983,7.4983,7.4842,7.4912,138400.0
2005-08-19 15:30:00,10.64,10.64,10.63,10.63,189200.0,7.4912,7.4912,7.4842,7.4842,189200.0
2005-08-19 15:40:00,10.63,10.63,10.62,10.63,628400.0,7.4842,7.4842,7.4771,7.4842,628400.0
2005-08-19 15:50:00,10.63,10.64,10.61,10.62,619600.0,7.4842,7.4912,7.4701,7.4771,619600.0
2005-08-22 09:30:00,10.66,10.77,10.64,10.71,1188800.0,7.5053,7.5827,7.4912,7.5405,1188800.0
2005-08-22 09:40:00,10.71,10.73,10.65,10.67,863200.0,7.5405,7.5546,7.4983,7.5123,863200.0
2005-08-22 09:50:00,10.67,10.69,10.64,10.69,234000.0,7.5123,7.5264,7.4912,7.5264,234000.0
2005-08-22 10:00:00,10.69,10.72,10.64,10.67,345200.0,7.5264,7.5475,7.4912,7.5123,345200.0
2005-08-22 10:10:00,10.68,10.68,10.64,10.67,342000.0,7.5194,7.5194,7.4912,7.5123,342000.0
2005-08-22 10:20:00,10.67,10.67,10.64,10.64,255200.0,7.5123,7.5123,7.4912,7.4912,255200.0
2005-08-22 10:30:00,10.65,10.69,10.63,10.69,194000.0,7.4983,7.5264,7.4842,7.5264,194000.0
2005-08-22 10:40:00,10.69,10.7,10.65,10.67,141600.0,7.5264,7.5335,7.4983,7.5123,141600.0
2005-08-22 10:50:00,10.68,10.69,10.67,10.68,96400.0,7.5194,7.5264,7.5123,7.5194,96400.0
2005-08-22 11:00:00,10.68,10.69,10.67,10.67,90800.0,7.5194,7.5264,7.5123,7.5123,90800.0
2005-08-22 11:10:00,10.67,10.69,10.64,10.65,233200.0,7.5123,7.5264,7.4912,7.4983,233200.0
2005-08-22 11:20:00,10.65,10.66,10.63,10.63,194800.0,7.4983,7.5053,7.4842,7.4842,194800.0
2005-08-22 11:30:00,10.63,10.64,10.62,10.63,194000.0,7.4842,7.4912,7.4771,7.4842,194000.0
2005-08-22 11:40:00,10.62,10.62,10.58,10.59,158800.0,7.4771,7.4771,7.449,7.456,158800.0
2005-08-22 11:50:00,10.59,10.61,10.56,10.57,174000.0,7.456,7.4701,7.4349,7.4419,174000.0
2005-08-22 12:00:00,10.57,10.57,10.51,10.53,217200.0,7.4419,7.4419,7.3997,7.4138,217200.0
2005-08-22 12:10:00,10.53,10.54,10.5,10.5,150800.0,7.4138,7.4208,7.3926,7.3926,150800.0
2005-08-22 12:20:00,10.51,10.52,10.47,10.49,299600.0,7.3997,7.4067,7.3715,7.3856,299600.0
2005-08-22 12:30:00,10.49,10.49,10.42,10.43,295200.0,7.3856,7.3856,7.3363,7.3434,295200.0
2005-08-22 12:40:00,10.43,10.46,10.41,10.42,266800.0,7.3434,7.3645,7.3293,7.3363,266800.0
2005-08-22 12:50:00,10.43,10.45,10.43,10.44,193200.0,7.3434,7.3574,7.3434,7.3504,193200.0
2005-08-22 13:00:00,10.44,10.45,10.42,10.42,202400.0,7.3504,7.3574,7.3363,7.3363,202400.0
2005-08-22 13:10:00,10.42,10.43,10.38,10.39,254000.0,7.3363,7.3434,7.3082,7.3152,254000.0
2005-08-22 13:20:00,10.39,10.46,10.38,10.46,359200.0,7.3152,7.3645,7.3082,7.3645,359200.0
2005-08-22 13:30:00,10.45,10.49,10.4,10.49,252800.0,7.3574,7.3856,7.3222,7.3856,252800.0
2005-08-22 13:40:00,10.49,10.51,10.49,10.51,138400.0,7.3856,7.3997,7.3856,7.3997,138400.0
2005-08-22 13:50:00,10.51,10.53,10.49,10.49,176400.0,7.3997,7.4138,7.3856,7.3856,176400.0
2005-08-22 14:00:00,10.49,10.49,10.44,10.45,121200.0,7.3856,7.3856,7.3504,7.3574,121200.0
2005-08-22 14:10:00,10.44,10.48,10.44,10.46,156000.0,7.3504,7.3786,7.3504,7.3645,156000.0
2005-08-22 14:20:00,10.46,10.49,10.44,10.44,179600.0,7.3645,7.3856,7.3504,7.3504,179600.0
2005-08-22 14:30:00,10.44,10.45,10.4,10.43,404000.0,7.3504,7.3574,7.3222,7.3434,404000.0
2005-08-22 14:40:00,10.43,10.44,10.4,10.43,239600.0,7.3434,7.3504,7.3222,7.3434,239600.0
2005-08-22 14:50:00,10.43,10.44,10.4,10.42,129200.0,7.3434,7.3504,7.3222,7.3363,129200.0
2005-08-22 15:00:00,10.42,10.46,10.41,10.45,269600.0,7.3363,7.3645,7.3293,7.3574,269600.0
2005-08-22 15:10:00,10.45,10.46,10.44,10.45,87200.0,7.3574,7.3645,7.3504,7.3574,87200.0
2005-08-22 15:20:00,10.45,10.5,10.43,10.47,357200.0,7.3574,7.3926,7.3434,7.3715,357200.0
2005-08-22 15:30:00,10.48,10.51,10.47,10.51,499200.0,7.3786,7.3997,7.3715,7.3997,499200.0
2005-08-22 15:40:00,10.51,10.52,10.49,10.5,360400.0,7.3997,7.4067,7.3856,7.3926,360400.0
2005-08-22 15:50:00,10.5,10.53,10.5,10.51,557200.0,7.3926,7.4138,7.3926,7.3997,557200.0
2005-08-23 09:30:00,10.53,10.64,10.47,10.58,408000.0,7.4138,7.4912,7.3715,7.449,408000.0
2005-08-23 09:40:00,10.58,10.63,10.56,10.58,650000.0,7.449,7.4842,7.4349,7.449,650000.0
2005-08-23 09:50:00,10.59,10.62,10.58,10.61,539600.0,7.456,7.4771,7.449,7.4701,539600.0
2005-08-23 10:00:00,10.61,10.62,10.59,10.61,339200.0,7.4701,7.4771,7.456,7.4701,339200.0
2005-08-23 10:10:00,10.61,10.62,10.58,10.6,306800.0,7.4701,7.4771,7.449,7.463,306800.0
2005-08-23 10:20:00,10.6,10.62,10.59,10.62,378400.0,7.463,7.4771,7.456,7.4771,378400.0
2005-08-23 10:30:00,10.62,10.63,10.58,10.59,426000.0,7.4771,7.4842,7.449,7.456,426000.0
2005-08-23 10:40:00,10.59,10.61,10.58,10.6,293600.0,7.456,7.4701,7.449,7.463,293600.0
2005-08-23 10:50:00,10.59,10.6,10.57,10.58,141600.0,7.456,7.463,7.4419,7.449,141600.0
2005-08-23 11:00:00,10.58,10.59,10.53,10.55,210400.0,7.449,7.456,7.4138,7.4278,210400.0
2005-08-23 11:10:00,10.53,10.59,10.53,10.58,147200.0,7.4138,7.456,7.4138,7.449,147200.0
2005-08-23 11:20:00,10.59,10.59,10.54,10.56,142800.0,7.456,7.456,7.4208,7.4349,142800.0
2005-08-23 11:30:00,10.56,10.56,10.53,10.53,92400.0,7.4349,7.4349,7.4138,7.4138,92400.0
2005-08-23 11:40:00,10.53,10.54,10.47,10.48,133600.0,7.4138,7.4208,7.3715,7.3786,133600.0
2005-08-23 11:50:00,10.49,10.5,10.48,10.49,78000.0,7.3856,7.3926,7.3786,7.3856,78000.0
2005-08-23 12:00:00,10.49,10.51,10.46,10.51,167600.0,7.3856,7.3997,7.3645,7.3997,167600.0
2005-08-23 12:10:00,10.52,10.54,10.47,10.49,102000.0,7.4067,7.4208,7.3715,7.3856,102000.0
2005-08-23 12:20:00,10.49,10.52,10.49,10.49,42000.0,7.3856,7.4067,7.3856,7.3856,42000.0
2005-08-23 12:30:00,10.49,10.51,10.48,10.5,82800.0,7.3856,7.3997,7.3786,7.3926,82800.0
2005-08-23 12:40:00,10.5,10.51,10.48,10.49,133600.0,7.3926,7.3997,7.3786,7.3856,133600.0
2005-08-23 12:50:00,10.49,10.51,10.49,10.5,286400.0,7.3856,7.3997,7.3856,7.3926,286400.0
2005-08-23 13:00:00,10.49,10.5,10.47,10.48,115600.0,7.3856,7.3926,7.3715,7.3786,115600.0
2005-08-23 13:10:00,10.48,10.49,10.45,10.46,114000.0,7.3786,7.3856,7.3574,7.3645,114000.0
2005-08-23 13:20:00,10.46,10.47,10.46,10.47,60400.0,7.3645,7.3715,7.3645,7.3715,60400.0
2005-08-23 13:30:00,10.47,10.47,10.47,10.47,78000.0,7.3715,7.3715,7.3715,7.3715,78000.0
2005-08-23 13:40:00,10.47,10.5,10.47,10.49,76400.0,7.3715,7.3926,7.3715,7.3856,76400.0
2005-08-23 13:50:00,10.49,10.49,10.47,10.48,100400.0,7.3856,7.3856,7.3715,7.3786,100400.0
2005-08-23 14:00:00,10.47,10.49,10.46,10.47,40000.0,7.3715,7.3856,7.3645,7.3715,40000.0
2005-08-23 14:10:00,10.48,10.48,10.47,10.47,52800.0,7.3786,7.3786,7.3715,7.3715,52800.0
2005-08-23 14:20:00,10.47,10.53,10.47,10.5,237600.0,7.3715,7.4138,7.3715,7.3926,237600.0
2005-08-23 14:30:00,10.5,10.56,10.5,10.55,186400.0,7.3926,7.4349,7.3926,7.4278,186400.0
2005-08-23 14:40:00,10.55,10.57,10.52,10.52,234800.0,7.4278,7.4419,7.4067,7.4067,234800.0
2005-08-23 14:50:00,10.52,10.54,10.51,10.52,70000.0,7.4067,7.4208,7.3997,7.4067,70000.0
2005-08-23 15:00:00,10.52,10.52,10.48,10.49,222000.0,7.4067,7.4067,7.3786,7.3856,222000.0
2005-08-23 15:10:00,10.49,10.51,10.47,10.47,138400.0,7.3856,7.3997,7.3715,7.3715,138400.0
2005-08-23 15:20:00,10.47,10.48,10.47,10.47,133600.0,7.3715,7.3786,7.3715,7.3715,133600.0
2005-08-23 15:30:00,10.47,10.51,10.47,10.49,226000.0,7.3715,7.3997,7.3715,7.3856,226000.0
2005-08-23 15:40:00,10.49,10.49,10.46,10.46,262400.0,7.3856,7.3856,7.3645,7.3645,262400.0
2005-08-23 15:50:00,10.46,10.48,10.46,10.46,358800.0,7.3645,7.3786,7.3645,7.3645,358800.0
2005-08-24 09:30:00,10.45,10.49,10.41,10.45,412800.0,7.3574,7.3856,7.3293,7.3574,412800.0
2005-08-24 09:40:00,10.44,10.46,10.42,10.46,136400.0,7.3504,7.3645,7.3363,7.3645,136400.0
2005-08-24 09:50:00,10.46,10.48,10.36,10.4,292400.0,7.3645,7.3786,7.2941,7.3222,292400.0
2005-08-24 10:00:00,10.4,10.42,10.39,10.4,257200.0,7.3222,7.3363,7.3152,7.3222,257200.0
2005-08-24 10:10:00,10.39,10.4,10.36,10.37,153200.0,7.3152,7.3222,7.2941,7.3011,153200.0
2005-08-24 10:20:00,10.36,10.38,10.35,10.35,111200.0,7.2941,7.3082,7.287,7.287,111200.0
2005-08-24 10:30:00,10.35,10.43,10.34,10.38,353200.0,7.287,7.3434,7.28,7.3082,353200.0
2005-08-24 10:40:00,10.38,10.48,10.37,10.48,348800.0,7.3082,7.3786,7.3011,7.3786,348800.0
2005-08-24 10:50:00,10.47,10.48,10.45,10.45,127600.0,7.3715,7.3786,7.3574,7.3574,127600.0
2005-08-24 11:00:00,10.46,10.49,10.45,10.47,170400.0,7.3645,7.3856,7.3574,7.3715,170400.0
2005-08-24 11:10:00,10.47,10.51,10.46,10.51,270400.0,7.3715,7.3997,7.3645,7.3997,270400.0
2005-08-24 11:20:00,10.51,10.53,10.49,10.49,128000.0,7.3997,7.4138,7.3856,7.3856,128000.0
2005-08-24 11:30:00,10.49,10.5,10.48,10.49,226800.0,7.3856,7.3926,7.3786,7.3856,226800.0
2005-08-24 11:40:00,10.49,10.54,10.48,10.53,205600.0,7.3856,7.4208,7.3786,7.4138,205600.0
2005-08-24 11:50:00,10.52,10.54,10.46,10.52,320000.0,7.4067,7.4208,7.3645,7.4067,320000.0
2005-08-24 12:00:00,10.52,10.53,10.49,10.51,142800.0,7.4067,7.4138,7.3856,7.3997,142800.0
2005-08-24 12:10:00,10.51,10.52,10.48,10.51,61600.0,7.3997,7.4067,7.3786,7.3997,61600.0
2005-08-24 12:20:00,10.51,10.55,10.5,10.53,140800.0,7.3997,7.4278,7.3926,7.4138,140800.0
2005-08-24 12:30:00,10.53,10.55,10.53,10.53,176800.0,7.4138,7.4278,7.4138,7.4138,176800.0
2005-08-24 12:40:00,10.53,10.54,10.53,10.54,68000.0,7.4138,7.4208,7.4138,7.4208,68000.0
2005-08-24 12:50:00,10.54,10.56,10.54,10.55,144400.0,7.4208,7.4349,7.4208,7.4278,144400.0
2005-08-24 13:00:00,10.54,10.55,10.52,10.53,89600.0,7.4208,7.4278,7.4067,7.4138,89600.0
2005-08-24 13:10:00,10.53,10.53,10.49,10.5,88000.0,7.4138,7.4138,7.3856,7.3926,88000.0
2005-08-24 13:20:00,10.5,10.51,10.49,10.5,50400.0,7.3926,7.3997,7.3856,7.3926,50400.0
2005-08-24 13:30:00,10.5,10.5,10.49,10.49,32000.0,7.3926,7.3926,7.3856,7.3856,32000.0
2005-08-24 13:40:00,10.5,10.5,10.49,10.49,49200.0,7.3926,7.3926,7.3856,7.3856,49200.0
2005-08-24 13:50:00,10.49,10.49,10.46,10.47,102800.0,7.3856,7.3856,7.3645,7.3715,102800.0
2005-08-24 14:00:00,10.47,10.47,10.45,10.47,160400.0,7.3715,7.3715,7.3574,7.3715,160400.0
2005-08-24 14:10:00,10.47,10.47,10.46,10.47,80800.0,7.3715,7.3715,7.3645,7.3715,80800.0
2005-08-24 14:20:00,10.47,10.47,10.39,10.42,213600.0,7.3715,7.3715,7.3152,7.3363,213600.0
2005-08-24 14:30:00,10.42,10.43,10.38,10.42,252800.0,7.3363,7.3434,7.3082,7.3363,252800.0
2005-08-24 14:40:00,10.41,10.42,10.39,10.4,210000.0,7.3293,7.3363,7.3152,7.3222,210000.0
2005-08-24 14:50:00,10.39,10.42,10.35,10.38,293200.0,7.3152,7.3363,7.287,7.3082,293200.0
2005-08-24 15:00:00,10.38,10.38,10.34,10.35,256800.0,7.3082,7.3082,7.28,7.287,256800.0
2005-08-24 15:10:00,10.35,10.35,10.29,10.31,478000.0,7.287,7.287,7.2448,7.2589,478000.0
2005-08-24 15:20:00,10.31,10.35,10.3,10.31,552000.0,7.2589,7.287,7.2518,7.2589,552000.0
2005-08-24 15:30:00,10.31,10.33,10.3,10.33,418000.0,7.2589,7.273,7.2518,7.273,418000.0
2005-08-24 15:40:00,10.33,10.33,10.29,10.29,404800.0,7.273,7.273,7.2448,7.2448,404800.0
2005-08-24 15:50:00,10.29,10.31,10.26,10.28,629600.0,7.2448,7.2589,7.2237,7.2377,629600.0
2005-08-25 09:30:00,10.31,10.31,10.2,10.24,549600.0,7.2589,7.2589,7.1814,7.2096,549600.0
2005-08-25 09:40:00,10.24,10.25,10.21,10.23,458400.0,7.2096,7.2166,7.1885,7.2025,458400.0
2005-08-25 09:50:00,10.23,10.28,10.22,10.23,338000.0,7.2025,7.2377,7.1955,7.2025,338000.0
2005-08-25 10:00:00,10.23,10.28,10.21,10.27,283200.0,7.2025,7.2377,7.1885,7.2307,283200.0
2005-08-25 10:10:00,10.27,10.28,10.23,10.24,394800.0,7.2307,7.2377,7.2025,7.2096,394800.0
2005-08-25 10:20:00,10.24,10.28,10.24,10.28,228400.0,7.2096,7.2377,7.2096,7.2377,228400.0
2005-08-25 10:30:00,10.28,10.34,10.27,10.3,412000.0,7.2377,7.28,7.2307,7.2518,412000.0
2005-08-25 10:40:00,10.3,10.33,10.27,10.27,442400.0,7.2518,7.273,7.2307,7.2307,442400.0
2005-08-25 10:50:00,10.27,10.29,10.24,10.27,206000.0,7.2307,7.2448,7.2096,7.2307,206000.0
2005-08-25 11:00:00,10.26,10.29,10.24,10.29,658800.0,7.2237,7.2448,7.2096,7.2448,658800.0
2005-08-25 11:10:00,10.29,10.3,10.27,10.28,99200.0,7.2448,7.2518,7.2307,7.2377,99200.0
2005-08-25 11:20:00,10.28,10.29,10.27,10.27,150400.0,7.2377,7.2448,7.2307,7.2307,150400.0
2005-08-25 11:30:00,10.28,10.29,10.25,10.25,346400.0,7.2377,7.2448,7.2166,7.2166,346400.0
2005-08-25 11:40:00,10.25,10.27,10.24,10.25,184800.0,7.2166,7.2307,7.2096,7.2166,184800.0
2005-08-25 11:50:00,10.26,10.3,10.25,10.3,196000.0,7.2237,7.2518,7.2166,7.2518,196000.0
2005-08-25 12:00:00,10.3,10.31,10.29,10.31,90800.0,7.2518,7.2589,7.2448,7.2589,90800.0
2005-08-25 12:10:00,10.31,10.31,10.26,10.3,207600.0,7.2589,7.2589,7.2237,7.2518,207600.0
2005-08-25 12:20:00,10.3,10.31,10.26,10.28,179600.0,7.2518,7.2589,7.2237,7.2377,179600.0
2005-08-25 12:30:00,10.28,10.28,10.26,10.27,122800.0,7.2377,7.2377,7.2237,7.2307,122800.0
2005-08-25 12:40:00,10.28,10.29,10.25,10.28,269600.0,7.2377,7.2448,7.2166,7.2377,269600.0
2005-08-25 12:50:00,10.28,10.3,10.25,10.27,217600.0,7.2377,7.2518,7.2166,7.2307,217600.0
2005-08-25 13:00:00,10.28,10.31,10.28,10.3,83200.0,7.2377,7.2589,7.2377,7.2518,83200.0
2005-08-25 13:10:00,10.3,10.3,10.27,10.28,106000.0,7.2518,7.2518,7.2307,7.2377,106000.0
2005-08-25 13:20:00,10.27,10.29,10.25,10.26,434400.0,7.2307,7.2448,7.2166,7.2237,434400.0
2005-08-25 13:30:00,10.26,10.29,10.25,10.26,106800.0,7.2237,7.2448,7.2166,7.2237,106800.0
2005-08-25 13:40:00,10.27,10.29,10.25,10.26,215200.0,7.2307,7.2448,7.2166,7.2237,215200.0
2005-08-25 13:50:00,10.26,10.27,10.25,10.25,165600.0,7.2237,7.2307,7.2166,7.2166,165600.0
2005-08-25 14:00:00,10.25,10.25,10.22,10.23,147200.0,7.2166,7.2166,7.1955,7.2025,147200.0
2005-08-25 14:10:00,10.23,10.25,10.23,10.25,316800.0,7.2025,7.2166,7.2025,7.2166,316800.0
2005-08-25 14:20:00,10.25,10.3,10.24,10.3,231600.0,7.2166,7.2518,7.2096,7.2518,231600.0
2005-08-25 14:30:00,10.3,10.3,10.28,10.29,118000.0,7.2518,7.2518,7.2377,7.2448,118000.0
2005-08-25 14:40:00,10.3,10.34,10.29,10.33,348000.0,7.2518,7.28,7.2448,7.273,348000.0
2005-08-25 14:50:00,10.33,10.34,10.32,10.34,161600.0,7.273,7.28,7.2659,7.28,161600.0
2005-08-25 15:00:00,10.34,10.34,10.24,10.25,940400.0,7.28,7.28,7.2096,7.2166,940400.0
2005-08-25 15:10:00,10.25,10.29,10.25,10.28,137200.0,7.2166,7.2448,7.2166,7.2377,137200.0
2005-08-25 15:20:00,10.29,10.3,10.24,10.25,436000.0,7.2448,7.2518,7.2096,7.2166,436000.0
2005-08-25 15:30:00,10.25,10.27,10.24,10.26,170400.0,7.2166,7.2307,7.2096,7.2237,170400.0
2005-08-25 15:40:00,10.26,10.28,10.24,10.26,324400.0,7.2237,7.2377,7.2096,7.2237,324400.0
2005-08-25 15:50:00,10.26,10.28,10.2,10.25,650000.0,7.2237,7.2377,7.1814,7.2166,650000.0
2005-08-26 09:30:00,10.24,10.27,10.14,10.14,335600.0,7.2096,7.2307,7.1392,7.1392,335600.0
2005-08-26 09:40:00,10.14,10.18,10.13,10.13,349600.0,7.1392,7.1673,7.1321,7.1321,349600.0
2005-08-26 09:50:00,10.13,10.2,10.13,10.16,398000.0,7.1321,7.1814,7.1321,7.1533,398000.0
2005-08-26 10:00:00,10.16,10.16,10.06,10.09,468000.0,7.1533,7.1533,7.0829,7.104,468000.0
2005-08-26 10:10:00,10.09,10.1,10.07,10.08,345200.0,7.104,7.111,7.0899,7.0969,345200.0
2005-08-26 10:20:00,10.07,10.13,10.07,10.12,266000.0,7.0899,7.1321,7.0899,7.1251,266000.0
2005-08-26 10:30:00,10.12,10.13,10.09,10.12,168400.0,7.1251,7.1321,7.104,7.1251,168400.0
2005-08-26 10:40:00,10.12,10.13,10.09,10.12,152000.0,7.1251,7.1321,7.104,7.1251,152000.0
2005-08-26 10:50:00,10.12,10.13,10.1,10.13,178000.0,7.1251,7.1321,7.111,7.1321,178000.0
2005-08-26 11:00:00,10.13,10.2,10.12,10.19,388800.0,7.1321,7.1814,7.1251,7.1744,388800.0
2005-08-26 11:10:00,10.19,10.22,10.19,10.22,188400.0,7.1744,7.1955,7.1744,7.1955,188400.0
2005-08-26 11:20:00,10.22,10.22,10.21,10.22,156400.0,7.1955,7.1955,7.1885,7.1955,156400.0
2005-08-26 11:30:00,10.22,10.24,10.22,10.22,385200.0,7.1955,7.2096,7.1955,7.1955,385200.0
2005-08-26 11:40:00,10.22,10.24,10.22,10.22,160000.0,7.1955,7.2096,7.1955,7.1955,160000.0
2005-08-26 11:50:00,10.23,10.24,10.22,10.22,186000.0,7.2025,7.2096,7.1955,7.1955,186000.0
2005-08-26 12:00:00,10.22,10.24,10.22,10.22,88800.0,7.1955,7.2096,7.1955,7.1955,88800.0
2005-08-26 12:10:00,10.23,10.27,10.23,10.25,208400.0,7.2025,7.2307,7.2025,7.2166,208400.0
2005-08-26 12:20:00,10.25,10.27,10.24,10.24,108400.0,7.2166,7.2307,7.2096,7.2096,108400.0
2005-08-26 12:30:00,10.24,10.26,10.24,10.25,40000.0,7.2096,7.2237,7.2096,7.2166,40000.0
2005-08-26 12:40:00,10.24,10.27,10.24,10.26,50800.0,7.2096,7.2307,7.2096,7.2237,50800.0
2005-08-26 12:50:00,10.26,10.26,10.24,10.26,34800.0,7.2237,7.2237,7.2096,7.2237,34800.0
2005-08-26 13:00:00,10.25,10.27,10.25,10.26,57600.0,7.2166,7.2307,7.2166,7.2237,57600.0
2005-08-26 13:10:00,10.26,10.27,10.24,10.26,166400.0,7.2237,7.2307,7.2096,7.2237,166400.0
2005-08-26 13:20:00,10.27,10.27,10.24,10.25,114000.0,7.2307,7.2307,7.2096,7.2166,114000.0
2005-08-26 13:30:00,10.26,10.26,10.24,10.25,87200.0,7.2237,7.2237,7.2096,7.2166,87200.0
2005-08-26 13:40:00,10.25,10.26,10.25,10.26,53200.0,7.2166,7.2237,7.2166,7.2237,53200.0
2005-08-26 13:50:00,10.27,10.28,10.23,10.23,95200.0,7.2307,7.2377,7.2025,7.2025,95200.0
2005-08-26 14:00:00,10.24,10.24,10.2,10.21,266400.0,7.2096,7.2096,7.1814,7.1885,266400.0
2005-08-26 14:10:00,10.22,10.23,10.2,10.23,88800.0,7.1955,7.2025,7.1814,7.2025,88800.0
2005-08-26 14:20:00,10.23,10.27,10.22,10.25,526800.0,7.2025,7.2307,7.1955,7.2166,526800.0
2005-08-26 14:30:00,10.24,10.27,10.23,10.26,172400.0,7.2096,7.2307,7.2025,7.2237,172400.0
2005-08-26 14:40:00,10.26,10.28,10.26,10.28,106000.0,7.2237,7.2377,7.2237,7.2377,106000.0
2005-08-26 14:50:00,10.27,10.28,10.25,10.27,622000.0,7.2307,7.2377,7.2166,7.2307,622000.0
2005-08-26 15:00:00,10.27,10.29,10.25,10.27,676800.0,7.2307,7.2448,7.2166,7.2307,676800.0
2005-08-26 15:10:00,10.26,10.27,10.25,10.25,314400.0,7.2237,7.2307,7.2166,7.2166,314400.0
2005-08-26 15:20:00,10.25,10.3,10.25,10.29,256800.0,7.2166,7.2518,7.2166,7.2448,256800.0
2005-08-26 15:30:00,10.3,10.31,10.29,10.31,382800.0,7.2518,7.2589,7.2448,7.2589,382800.0
2005-08-26 15:40:00,10.31,10.31,10.25,10.29,367600.0,7.2589,7.2589,7.2166,7.2448,367600.0
2005-08-26 15:50:00,10.29,10.3,10.26,10.26,660000.0,7.2448,7.2518,7.2237,7.2237,660000.0
2005-08-29 09:30:00,10.23,10.26,10.21,10.23,496800.0,7.2025,7.2237,7.1885,7.2025,496800.0
2005-08-29 09:40:00,10.23,10.3,10.23,10.26,274400.0,7.2025,7.2518,7.2025,7.2237,274400.0
2005-08-29 09:50:00,10.26,10.33,10.25,10.33,209200.0,7.2237,7.273,7.2166,7.273,209200.0
2005-08-29 10:00:00,10.33,10.35,10.3,10.32,180400.0,7.273,7.287,7.2518,7.2659,180400.0
2005-08-29 10:10:00,10.31,10.41,10.31,10.39,486800.0,7.2589,7.3293,7.2589,7.3152,486800.0
2005-08-29 10:20:00,10.39,10.45,10.38,10.4,265200.0,7.3152,7.3574,7.3082,7.3222,265200.0
2005-08-29 10:30:00,10.4,10.44,10.39,10.4,178000.0,7.3222,7.3504,7.3152,7.3222,178000.0
2005-08-29 10:40:00,10.39,10.4,10.25,10.29,378000.0,7.3152,7.3222,7.2166,7.2448,378000.0
2005-08-29 10:50:00,10.29,10.32,10.28,10.29,276400.0,7.2448,7.2659,7.2377,7.2448,276400.0
2005-08-29 11:00:00,10.29,10.32,10.28,10.31,230400.0,7.2448,7.2659,7.2377,7.2589,230400.0
2005-08-29 11:10:00,10.31,10.33,10.3,10.3,101600.0,7.2589,7.273,7.2518,7.2518,101600.0
2005-08-29 11:20:00,10.3,10.33,10.3,10.31,173600.0,7.2518,7.273,7.2518,7.2589,173600.0
2005-08-29 11:30:00,10.31,10.34,10.31,10.34,149200.0,7.2589,7.28,7.2589,7.28,149200.0
2005-08-29 11:40:00,10.35,10.35,10.32,10.33,52400.0,7.287,7.287,7.2659,7.273,52400.0
2005-08-29 11:50:00,10.33,10.36,10.33,10.35,83200.0,7.273,7.2941,7.273,7.287,83200.0
2005-08-29 12:00:00,10.35,10.36,10.34,10.36,187200.0,7.287,7.2941,7.28,7.2941,187200.0
2005-08-29 12:10:00,10.36,10.36,10.35,10.36,266000.0,7.2941,7.2941,7.287,7.2941,266000.0
2005-08-29 12:20:00,10.35,10.38,10.35,10.38,174000.0,7.287,7.3082,7.287,7.3082,174000.0
2005-08-29 12:30:00,10.38,10.38,10.35,10.36,177200.0,7.3082,7.3082,7.287,7.2941,177200.0
2005-08-29 12:40:00,10.35,10.38,10.34,10.37,122400.0,7.287,7.3082,7.28,7.3011,122400.0
2005-08-29 12:50:00,10.37,10.38,10.37,10.37,42400.0,7.3011,7.3082,7.3011,7.3011,42400.0
2005-08-29 13:00:00,10.38,10.44,10.38,10.43,269200.0,7.3082,7.3504,7.3082,7.3434,269200.0
2005-08-29 13:10:00,10.43,10.46,10.43,10.45,207200.0,7.3434,7.3645,7.3434,7.3574,207200.0
2005-08-29 13:20:00,10.45,10.46,10.45,10.45,78000.0,7.3574,7.3645,7.3574,7.3574,78000.0
2005-08-29 13:30:00,10.46,10.47,10.45,10.47,137600.0,7.3645,7.3715,7.3574,7.3715,137600.0
2005-08-29 13:40:00,10.47,10.5,10.47,10.5,239200.0,7.3715,7.3926,7.3715,7.3926,239200.0
2005-08-29 13:50:00,10.49,10.54,10.49,10.54,209600.0,7.3856,7.4208,7.3856,7.4208,209600.0
2005-08-29 14:00:00,10.54,10.55,10.5,10.5,395600.0,7.4208,7.4278,7.3926,7.3926,395600.0
2005-08-29 14:10:00,10.5,10.51,10.47,10.49,266800.0,7.3926,7.3997,7.3715,7.3856,266800.0
2005-08-29 14:20:00,10.49,10.49,10.44,10.47,220800.0,7.3856,7.3856,7.3504,7.3715,220800.0
2005-08-29 14:30:00,10.47,10.47,10.47,10.47,80400.0,7.3715,7.3715,7.3715,7.3715,80400.0
2005-08-29 14:40:00,10.47,10.49,10.47,10.49,156800.0,7.3715,7.3856,7.3715,7.3856,156800.0
2005-08-29 14:50:00,10.49,10.51,10.49,10.49,250800.0,7.3856,7.3997,7.3856,7.3856,250800.0
2005-08-29 15:00:00,10.49,10.52,10.48,10.51,242000.0,7.3856,7.4067,7.3786,7.3997,242000.0
2005-08-29 15:10:00,10.51,10.52,10.5,10.5,162800.0,7.3997,7.4067,7.3926,7.3926,162800.0
2005-08-29 15:20:00,10.5,10.51,10.49,10.51,184800.0,7.3926,7.3997,7.3856,7.3997,184800.0
2005-08-29 15:30:00,10.51,10.51,10.47,10.5,282800.0,7.3997,7.3997,7.3715,7.3926,282800.0
2005-08-29 15:40:00,10.5,10.51,10.48,10.5,171600.0,7.3926,7.3997,7.3786,7.3926,171600.0
2005-08-29 15:50:00,10.5,10.52,10.5,10.5,586800.0,7.3926,7.4067,7.3926,7.3926,586800.0
2005-08-30 09:30:00,10.43,10.47,10.4,10.41,502000.0,7.3434,7.3715,7.3222,7.3293,502000.0
2005-08-30 09:40:00,10.41,10.44,10.38,10.4,264800.0,7.3293,7.3504,7.3082,7.3222,264800.0
2005-08-30 09:50:00,10.4,10.43,10.4,10.42,356400.0,7.3222,7.3434,7.3222,7.3363,356400.0
2005-08-30 10:00:00,10.4,10.46,10.4,10.45,428000.0,7.3222,7.3645,7.3222,7.3574,428000.0
2005-08-30 10:10:00,10.44,10.44,10.38,10.38,199600.0,7.3504,7.3504,7.3082,7.3082,199600.0
2005-08-30 10:20:00,10.38,10.38,10.34,10.35,300400.0,7.3082,7.3082,7.28,7.287,300400.0
2005-08-30 10:30:00,10.35,10.35,10.28,10.28,458400.0,7.287,7.287,7.2377,7.2377,458400.0
2005-08-30 10:40:00,10.28,10.3,10.24,10.29,465200.0,7.2377,7.2518,7.2096,7.2448,465200.0
2005-08-30 10:50:00,10.29,10.33,10.27,10.32,390400.0,7.2448,7.273,7.2307,7.2659,390400.0
2005-08-30 11:00:00,10.31,10.33,10.29,10.29,216400.0,7.2589,7.273,7.2448,7.2448,216400.0
2005-08-30 11:10:00,10.29,10.29,10.25,10.27,347600.0,7.2448,7.2448,7.2166,7.2307,347600.0
2005-08-30 11:20:00,10.27,10.31,10.26,10.31,214400.0,7.2307,7.2589,7.2237,7.2589,214400.0
2005-08-30 11:30:00,10.31,10.33,10.26,10.28,150400.0,7.2589,7.273,7.2237,7.2377,150400.0
2005-08-30 11:40:00,10.29,10.29,10.26,10.27,100800.0,7.2448,7.2448,7.2237,7.2307,100800.0
2005-08-30 11:50:00,10.26,10.27,10.26,10.26,166400.0,7.2237,7.2307,7.2237,7.2237,166400.0
2005-08-30 12:00:00,10.26,10.29,10.25,10.28,191600.0,7.2237,7.2448,7.2166,7.2377,191600.0
2005-08-30 12:10:00,10.29,10.31,10.27,10.29,318000.0,7.2448,7.2589,7.2307,7.2448,318000.0
2005-08-30 12:20:00,10.29,10.31,10.27,10.27,141200.0,7.2448,7.2589,7.2307,7.2307,141200.0
2005-08-30 12:30:00,10.27,10.29,10.27,10.27,215200.0,7.2307,7.2448,7.2307,7.2307,215200.0
2005-08-30 12:40:00,10.27,10.27,10.24,10.25,196000.0,7.2307,7.2307,7.2096,7.2166,196000.0
2005-08-30 12:50:00,10.25,10.27,10.24,10.25,132800.0,7.2166,7.2307,7.2096,7.2166,132800.0
2005-08-30 13:00:00,10.25,10.26,10.23,10.24,232000.0,7.2166,7.2237,7.2025,7.2096,232000.0
2005-08-30 13:10:00,10.24,10.26,10.22,10.26,299200.0,7.2096,7.2237,7.1955,7.2237,299200.0
2005-08-30 13:20:00,10.26,10.29,10.26,10.28,244000.0,7.2237,7.2448,7.2237,7.2377,244000.0
2005-08-30 13:30:00,10.28,10.34,10.28,10.34,239200.0,7.2377,7.28,7.2377,7.28,239200.0
2005-08-30 13:40:00,10.34,10.36,10.33,10.35,344400.0,7.28,7.2941,7.273,7.287,344400.0
2005-08-30 13:50:00,10.35,10.35,10.33,10.34,122400.0,7.287,7.287,7.273,7.28,122400.0
2005-08-30 14:00:00,10.34,10.36,10.31,10.34,294400.0,7.28,7.2941,7.2589,7.28,294400.0
2005-08-30 14:10:00,10.33,10.35,10.31,10.33,195200.0,7.273,7.287,7.2589,7.273,195200.0
2005-08-30 14:20:00,10.33,10.35,10.29,10.31,194400.0,7.273,7.287,7.2448,7.2589,194400.0
2005-08-30 14:30:00,10.31,10.32,10.29,10.31,93200.0,7.2589,7.2659,7.2448,7.2589,93200.0
2005-08-30 14:40:00,10.31,10.35,10.31,10.31,181600.0,7.2589,7.287,7.2589,7.2589,181600.0
2005-08-30 14:50:00,10.31,10.32,10.27,10.28,173200.0,7.2589,7.2659,7.2307,7.2377,173200.0
2005-08-30 15:00:00,10.28,10.31,10.27,10.31,146000.0,7.2377,7.2589,7.2307,7.2589,146000.0
2005-08-30 15:10:00,10.31,10.31,10.28,10.31,180800.0,7.2589,7.2589,7.2377,7.2589,180800.0
2005-08-30 15:20:00,10.31,10.31,10.29,10.29,141200.0,7.2589,7.2589,7.2448,7.2448,141200.0
2005-08-30 15:30:00,10.29,10.36,10.29,10.34,424400.0,7.2448,7.2941,7.2448,7.28,424400.0
2005-08-30 15:40:00,10.34,10.37,10.31,10.31,349200.0,7.28,7.3011,7.2589,7.2589,349200.0
2005-08-30 15:50:00,10.31,10.34,10.3,10.3,776000.0,7.2589,7.28,7.2518,7.2518,776000.0
2005-08-31 09:30:00,10.34,10.45,10.31,10.44,794000.0,7.28,7.3574,7.2589,7.3504,794000.0
2005-08-31 09:40:00,10.44,10.47,10.4,10.47,541200.0,7.3504,7.3715,7.3222,7.3715,541200.0
2005-08-31 09:50:00,10.47,10.5,10.46,10.47,503200.0,7.3715,7.3926,7.3645,7.3715,503200.0
2005-08-31 10:00:00,10.47,10.52,10.43,10.43,748000.0,7.3715,7.4067,7.3434,7.3434,748000.0
2005-08-31 10:10:00,10.43,10.49,10.43,10.47,238400.0,7.3434,7.3856,7.3434,7.3715,238400.0
2005-08-31 10:20:00,10.47,10.5,10.46,10.49,216800.0,7.3715,7.3926,7.3645,7.3856,216800.0
2005-08-31 10:30:00,10.49,10.5,10.47,10.49,366000.0,7.3856,7.3926,7.3715,7.3856,366000.0
2005-08-31 10:40:00,10.49,10.51,10.42,10.43,524400.0,7.3856,7.3997,7.3363,7.3434,524400.0
2005-08-31 10:50:00,10.43,10.49,10.42,10.45,482800.0,7.3434,7.3856,7.3363,7.3574,482800.0
2005-08-31 11:00:00,10.46,10.52,10.45,10.49,432800.0,7.3645,7.4067,7.3574,7.3856,432800.0
2005-08-31 11:10:00,10.49,10.5,10.47,10.49,317200.0,7.3856,7.3926,7.3715,7.3856,317200.0
2005-08-31 11:20:00,10.48,10.53,10.48,10.5,297600.0,7.3786,7.4138,7.3786,7.3926,297600.0
2005-08-31 11:30:00,10.5,10.52,10.48,10.51,344400.0,7.3926,7.4067,7.3786,7.3997,344400.0
2005-08-31 11:40:00,10.51,10.51,10.49,10.51,104400.0,7.3997,7.3997,7.3856,7.3997,104400.0
2005-08-31 11:50:00,10.51,10.51,10.48,10.5,149600.0,7.3997,7.3997,7.3786,7.3926,149600.0
2005-08-31 12:00:00,10.5,10.51,10.49,10.51,193600.0,7.3926,7.3997,7.3856,7.3997,193600.0
2005-08-31 12:10:00,10.5,10.5,10.48,10.49,125200.0,7.3926,7.3926,7.3786,7.3856,125200.0
2005-08-31 12:20:00,10.49,10.51,10.47,10.48,60800.0,7.3856,7.3997,7.3715,7.3786,60800.0
2005-08-31 12:30:00,10.48,10.51,10.47,10.48,48000.0,7.3786,7.3997,7.3715,7.3786,48000.0
2005-08-31 12:40:00,10.48,10.49,10.47,10.47,116000.0,7.3786,7.3856,7.3715,7.3715,116000.0
2005-08-31 12:50:00,10.47,10.49,10.47,10.47,64400.0,7.3715,7.3856,7.3715,7.3715,64400.0
2005-08-31 13:00:00,10.47,10.49,10.46,10.49,134000.0,7.3715,7.3856,7.3645,7.3856,134000.0
2005-08-31 13:10:00,10.49,10.56,10.49,10.54,283600.0,7.3856,7.4349,7.3856,7.4208,283600.0
2005-08-31 13:20:00,10.54,10.54,10.51,10.52,130400.0,7.4208,7.4208,7.3997,7.4067,130400.0
2005-08-31 13:30:00,10.52,10.52,10.49,10.49,233600.0,7.4067,7.4067,7.3856,7.3856,233600.0
2005-08-31 13:40:00,10.49,10.5,10.47,10.47,173600.0,7.3856,7.3926,7.3715,7.3715,173600.0
2005-08-31 13:50:00,10.47,10.51,10.47,10.5,199600.0,7.3715,7.3997,7.3715,7.3926,199600.0
2005-08-31 14:00:00,10.5,10.5,10.49,10.49,229200.0,7.3926,7.3926,7.3856,7.3856,229200.0
2005-08-31 14:10:00,10.49,10.52,10.49,10.51,170400.0,7.3856,7.4067,7.3856,7.3997,170400.0
2005-08-31 14:20:00,10.51,10.53,10.49,10.53,144400.0,7.3997,7.4138,7.3856,7.4138,144400.0
2005-08-31 14:30:00,10.53,10.56,10.53,10.55,116800.0,7.4138,7.4349,7.4138,7.4278,116800.0
2005-08-31 14:40:00,10.55,10.56,10.55,10.55,175200.0,7.4278,7.4349,7.4278,7.4278,175200.0
2005-08-31 14:50:00,10.55,10.58,10.55,10.58,320800.0,7.4278,7.449,7.4278,7.449,320800.0
2005-08-31 15:00:00,10.58,10.62,10.58,10.61,279200.0,7.449,7.4771,7.449,7.4701,279200.0
2005-08-31 15:10:00,10.61,10.63,10.59,10.63,782000.0,7.4701,7.4842,7.456,7.4842,782000.0
2005-08-31 15:20:00,10.63,10.69,10.62,10.68,535600.0,7.4842,7.5264,7.4771,7.5194,535600.0
2005-08-31 15:30:00,10.68,10.71,10.68,10.7,715200.0,7.5194,7.5405,7.5194,7.5335,715200.0
2005-08-31 15:40:00,10.7,10.71,10.62,10.67,1355200.0,7.5335,7.5405,7.4771,7.5123,1355200.0
2005-08-31 15:50:00,10.67,10.75,10.67,10.75,1444400.0,7.5123,7.5687,7.5123,7.5687,1444400.0
2005-09-01 09:30:00,10.77,10.8,10.74,10.76,1619200.0,7.5827,7.6039,7.5616,7.5757,1619200.0
2005-09-01 09:40:00,10.76,10.81,10.76,10.78,509600.0,7.5757,7.6109,7.5757,7.5898,509600.0
2005-09-01 09:50:00,10.77,10.8,10.77,10.79,288000.0,7.5827,7.6039,7.5827,7.5968,288000.0
2005-09-01 10:00:00,10.79,10.8,10.75,10.75,720000.0,7.5968,7.6039,7.5687,7.5687,720000.0
2005-09-01 10:10:00,10.75,10.75,10.68,10.69,364800.0,7.5687,7.5687,7.5194,7.5264,364800.0
2005-09-01 10:20:00,10.69,10.69,10.64,10.65,193200.0,7.5264,7.5264,7.4912,7.4983,193200.0
2005-09-01 10:30:00,10.65,10.65,10.62,10.64,359200.0,7.4983,7.4983,7.4771,7.4912,359200.0
2005-09-01 10:40:00,10.64,10.66,10.64,10.64,320400.0,7.4912,7.5053,7.4912,7.4912,320400.0
2005-09-01 10:50:00,10.64,10.66,10.61,10.63,270800.0,7.4912,7.5053,7.4701,7.4842,270800.0
2005-09-01 11:00:00,10.63,10.69,10.62,10.69,134400.0,7.4842,7.5264,7.4771,7.5264,134400.0
2005-09-01 11:10:00,10.69,10.77,10.65,10.74,709600.0,7.5264,7.5827,7.4983,7.5616,709600.0
2005-09-01 11:20:00,10.74,10.77,10.73,10.77,432800.0,7.5616,7.5827,7.5546,7.5827,432800.0
2005-09-01 11:30:00,10.77,10.79,10.73,10.77,488400.0,7.5827,7.5968,7.5546,7.5827,488400.0
2005-09-01 11:40:00,10.77,10.81,10.73,10.74,275600.0,7.5827,7.6109,7.5546,7.5616,275600.0
2005-09-01 11:50:00,10.74,10.75,10.72,10.74,138400.0,7.5616,7.5687,7.5475,7.5616,138400.0
2005-09-01 12:00:00,10.74,10.77,10.72,10.75,421600.0,7.5616,7.5827,7.5475,7.5687,421600.0
2005-09-01 12:10:00,10.76,10.76,10.72,10.73,128000.0,7.5757,7.5757,7.5475,7.5546,128000.0
2005-09-01 12:20:00,10.73,10.74,10.71,10.73,89200.0,7.5546,7.5616,7.5405,7.5546,89200.0
2005-09-01 12:30:00,10.73,10.75,10.73,10.74,161600.0,7.5546,7.5687,7.5546,7.5616,161600.0
2005-09-01 12:40:00,10.74,10.77,10.74,10.77,79200.0,7.5616,7.5827,7.5616,7.5827,79200.0
2005-09-01 12:50:00,10.77,10.77,10.71,10.71,136000.0,7.5827,7.5827,7.5405,7.5405,136000.0
2005-09-01 13:00:00,10.71,10.74,10.71,10.74,79200.0,7.5405,7.5616,7.5405,7.5616,79200.0
2005-09-01 13:10:00,10.74,10.76,10.73,10.74,57200.0,7.5616,7.5757,7.5546,7.5616,57200.0
2005-09-01 13:20:00,10.74,10.75,10.72,10.73,92800.0,7.5616,7.5687,7.5475,7.5546,92800.0
2005-09-01 13:30:00,10.74,10.74,10.71,10.73,141600.0,7.5616,7.5616,7.5405,7.5546,141600.0
2005-09-01 13:40:00,10.73,10.73,10.69,10.7,115600.0,7.5546,7.5546,7.5264,7.5335,115600.0
2005-09-01 13:50:00,10.7,10.72,10.69,10.7,93600.0,7.5335,7.5475,7.5264,7.5335,93600.0
2005-09-01 14:00:00,10.7,10.71,10.68,10.7,138000.0,7.5335,7.5405,7.5194,7.5335,138000.0
2005-09-01 14:10:00,10.7,10.72,10.69,10.72,129600.0,7.5335,7.5475,7.5264,7.5475,129600.0
2005-09-01 14:20:00,10.72,10.74,10.71,10.72,130400.0,7.5475,7.5616,7.5405,7.5475,130400.0
2005-09-01 14:30:00,10.72,10.74,10.71,10.72,170800.0,7.5475,7.5616,7.5405,7.5475,170800.0
2005-09-01 14:40:00,10.72,10.75,10.71,10.73,137600.0,7.5475,7.5687,7.5405,7.5546,137600.0
2005-09-01 14:50:00,10.73,10.73,10.69,10.71,277200.0,7.5546,7.5546,7.5264,7.5405,277200.0
2005-09-01 15:00:00,10.72,10.74,10.69,10.71,189600.0,7.5475,7.5616,7.5264,7.5405,189600.0
2005-09-01 15:10:00,10.72,10.96,10.7,10.73,114800.0,7.5475,7.7165,7.5335,7.5546,114800.0
2005-09-01 15:20:00,10.73,10.75,10.73,10.74,174000.0,7.5546,7.5687,7.5546,7.5616,174000.0
2005-09-01 15:30:00,10.74,10.75,10.72,10.74,320400.0,7.5616,7.5687,7.5475,7.5616,320400.0
2005-09-01 15:40:00,10.74,10.75,10.72,10.74,438000.0,7.5616,7.5687,7.5475,7.5616,438000.0
2005-09-01 15:50:00,10.74,10.76,10.72,10.74,576400.0,7.5616,7.5757,7.5475,7.5616,576400.0
2005-09-02 09:30:00,10.79,10.8,10.62,10.65,508400.0,7.5968,7.6039,7.4771,7.4983,508400.0
2005-09-02 09:40:00,10.65,10.73,10.63,10.72,221200.0,7.4983,7.5546,7.4842,7.5475,221200.0
2005-09-02 09:50:00,10.71,10.71,10.65,10.65,303600.0,7.5405,7.5405,7.4983,7.4983,303600.0
2005-09-02 10:00:00,10.65,10.76,10.65,10.72,219200.0,7.4983,7.5757,7.4983,7.5475,219200.0
2005-09-02 10:10:00,10.72,10.73,10.68,10.7,173600.0,7.5475,7.5546,7.5194,7.5335,173600.0
2005-09-02 10:20:00,10.71,10.72,10.65,10.66,108800.0,7.5405,7.5475,7.4983,7.5053,108800.0
2005-09-02 10:30:00,10.66,10.66,10.6,10.6,158000.0,7.5053,7.5053,7.463,7.463,158000.0
2005-09-02 10:40:00,10.61,10.63,10.59,10.61,139200.0,7.4701,7.4842,7.456,7.4701,139200.0
2005-09-02 10:50:00,10.62,10.62,10.59,10.6,120000.0,7.4771,7.4771,7.456,7.463,120000.0
2005-09-02 11:00:00,10.6,10.61,10.59,10.61,117200.0,7.463,7.4701,7.456,7.4701,117200.0
2005-09-02 11:10:00,10.61,10.61,10.59,10.6,64400.0,7.4701,7.4701,7.456,7.463,64400.0
2005-09-02 11:20:00,10.6,10.6,10.59,10.6,52000.0,7.463,7.463,7.456,7.463,52000.0
2005-09-02 11:30:00,10.6,10.63,10.58,10.63,164000.0,7.463,7.4842,7.449,7.4842,164000.0
2005-09-02 11:40:00,10.62,10.63,10.62,10.62,133200.0,7.4771,7.4842,7.4771,7.4771,133200.0
2005-09-02 11:50:00,10.62,10.63,10.58,10.6,85200.0,7.4771,7.4842,7.449,7.463,85200.0
2005-09-02 12:00:00,10.6,10.62,10.59,10.61,77600.0,7.463,7.4771,7.456,7.4701,77600.0
2005-09-02 12:10:00,10.61,10.61,10.6,10.61,41200.0,7.4701,7.4701,7.463,7.4701,41200.0
2005-09-02 12:20:00,10.61,10.64,10.61,10.62,63200.0,7.4701,7.4912,7.4701,7.4771,63200.0
2005-09-02 12:30:00,10.62,10.64,10.62,10.63,139600.0,7.4771,7.4912,7.4771,7.4842,139600.0
2005-09-02 12:40:00,10.63,10.63,10.6,10.61,66000.0,7.4842,7.4842,7.463,7.4701,66000.0
2005-09-02 12:50:00,10.61,10.64,10.6,10.64,117200.0,7.4701,7.4912,7.463,7.4912,117200.0
2005-09-02 13:00:00,10.64,10.67,10.63,10.67,212400.0,7.4912,7.5123,7.4842,7.5123,212400.0
2005-09-02 13:10:00,10.67,10.68,10.62,10.64,162400.0,7.5123,7.5194,7.4771,7.4912,162400.0
2005-09-02 13:20:00,10.64,10.66,10.63,10.65,87600.0,7.4912,7.5053,7.4842,7.4983,87600.0
2005-09-02 13:30:00,10.66,10.66,10.62,10.63,189200.0,7.5053,7.5053,7.4771,7.4842,189200.0
2005-09-02 13:40:00,10.64,10.65,10.64,10.65,62400.0,7.4912,7.4983,7.4912,7.4983,62400.0
2005-09-02 13:50:00,10.65,10.68,10.65,10.66,78400.0,7.4983,7.5194,7.4983,7.5053,78400.0
2005-09-02 14:00:00,10.65,10.68,10.65,10.67,91200.0,7.4983,7.5194,7.4983,7.5123,91200.0
2005-09-02 14:10:00,10.67,10.67,10.65,10.65,100000.0,7.5123,7.5123,7.4983,7.4983,100000.0
2005-09-02 14:20:00,10.65,10.65,10.63,10.63,34800.0,7.4983,7.4983,7.4842,7.4842,34800.0
2005-09-02 14:30:00,10.63,10.63,10.6,10.61,50800.0,7.4842,7.4842,7.463,7.4701,50800.0
2005-09-02 14:40:00,10.62,10.64,10.61,10.64,59600.0,7.4771,7.4912,7.4701,7.4912,59600.0
2005-09-02 14:50:00,10.64,10.66,10.62,10.62,160400.0,7.4912,7.5053,7.4771,7.4771,160400.0
2005-09-02 15:00:00,10.63,10.65,10.62,10.65,29200.0,7.4842,7.4983,7.4771,7.4983,29200.0
2005-09-02 15:10:00,10.65,10.65,10.6,10.62,99200.0,7.4983,7.4983,7.463,7.4771,99200.0
2005-09-02 15:20:00,10.61,10.64,10.6,10.63,84400.0,7.4701,7.4912,7.463,7.4842,84400.0
2005-09-02 15:30:00,10.63,10.65,10.62,10.65,118000.0,7.4842,7.4983,7.4771,7.4983,118000.0
2005-09-02 15:40:00,10.65,10.65,10.62,10.63,123600.0,7.4983,7.4983,7.4771,7.4842,123600.0
2005-09-02 15:50:00,10.62,10.65,10.62,10.65,393600.0,7.4771,7.4983,7.4771,7.4983,393600.0
2005-09-06 09:30:00,10.65,10.72,10.62,10.7,500800.0,7.4983,7.5475,7.4771,7.5335,500800.0
2005-09-06 09:40:00,10.71,10.78,10.7,10.76,338000.0,7.5405,7.5898,7.5335,7.5757,338000.0
2005-09-06 09:50:00,10.76,10.79,10.73,10.76,284000.0,7.5757,7.5968,7.5546,7.5757,284000.0
2005-09-06 10:00:00,10.75,10.83,10.75,10.81,469200.0,7.5687,7.625,7.5687,7.6109,469200.0
2005-09-06 10:10:00,10.81,10.88,10.81,10.87,449200.0,7.6109,7.6602,7.6109,7.6531,449200.0
2005-09-06 10:20:00,10.87,10.94,10.86,10.92,540800.0,7.6531,7.7024,7.6461,7.6883,540800.0
2005-09-06 10:30:00,10.92,10.96,10.9,10.91,251200.0,7.6883,7.7165,7.6743,7.6813,251200.0
2005-09-06 10:40:00,10.91,10.93,10.87,10.88,265600.0,7.6813,7.6954,7.6531,7.6602,265600.0
2005-09-06 10:50:00,10.88,10.88,10.82,10.83,325600.0,7.6602,7.6602,7.6179,7.625,325600.0
2005-09-06 11:00:00,10.83,10.84,10.83,10.84,222400.0,7.625,7.632,7.625,7.632,222400.0
2005-09-06 11:10:00,10.84,10.84,10.8,10.82,178000.0,7.632,7.632,7.6039,7.6179,178000.0
2005-09-06 11:20:00,10.82,10.84,10.81,10.83,96000.0,7.6179,7.632,7.6109,7.625,96000.0
2005-09-06 11:30:00,10.83,10.83,10.81,10.81,199600.0,7.625,7.625,7.6109,7.6109,199600.0
2005-09-06 11:40:00,10.81,10.83,10.81,10.83,150800.0,7.6109,7.625,7.6109,7.625,150800.0
2005-09-06 11:50:00,10.83,10.83,10.81,10.81,128000.0,7.625,7.625,7.6109,7.6109,128000.0
2005-09-06 12:00:00,10.81,10.83,10.81,10.82,205200.0,7.6109,7.625,7.6109,7.6179,205200.0
2005-09-06 12:10:00,10.82,10.83,10.82,10.83,139600.0,7.6179,7.625,7.6179,7.625,139600.0
2005-09-06 12:20:00,10.83,10.83,10.82,10.82,125600.0,7.625,7.625,7.6179,7.6179,125600.0
2005-09-06 12:30:00,10.82,10.82,10.79,10.8,208800.0,7.6179,7.6179,7.5968,7.6039,208800.0
2005-09-06 12:40:00,10.8,10.81,10.8,10.8,59600.0,7.6039,7.6109,7.6039,7.6039,59600.0
2005-09-06 12:50:00,10.81,10.81,10.8,10.81,84000.0,7.6109,7.6109,7.6039,7.6109,84000.0
2005-09-06 13:00:00,10.81,10.81,10.8,10.8,178000.0,7.6109,7.6109,7.6039,7.6039,178000.0
2005-09-06 13:10:00,10.8,10.8,10.79,10.8,86800.0,7.6039,7.6039,7.5968,7.6039,86800.0
2005-09-06 13:20:00,10.8,10.81,10.78,10.79,120400.0,7.6039,7.6109,7.5898,7.5968,120400.0
2005-09-06 13:30:00,10.79,10.79,10.78,10.79,80800.0,7.5968,7.5968,7.5898,7.5968,80800.0
2005-09-06 13:40:00,10.79,10.79,10.77,10.79,74000.0,7.5968,7.5968,7.5827,7.5968,74000.0
2005-09-06 13:50:00,10.79,10.8,10.77,10.8,180000.0,7.5968,7.6039,7.5827,7.6039,180000.0
2005-09-06 14:00:00,10.8,10.8,10.79,10.79,359600.0,7.6039,7.6039,7.5968,7.5968,359600.0
2005-09-06 14:10:00,10.78,10.83,10.78,10.83,377600.0,7.5898,7.625,7.5898,7.625,377600.0
2005-09-06 14:20:00,10.82,10.87,10.81,10.87,421600.0,7.6179,7.6531,7.6109,7.6531,421600.0
2005-09-06 14:30:00,10.87,10.87,10.83,10.84,171600.0,7.6531,7.6531,7.625,7.632,171600.0
2005-09-06 14:40:00,10.84,10.85,10.83,10.84,120000.0,7.632,7.6391,7.625,7.632,120000.0
2005-09-06 14:50:00,10.84,10.85,10.82,10.85,142000.0,7.632,7.6391,7.6179,7.6391,142000.0
2005-09-06 15:00:00,10.85,10.85,10.81,10.82,211600.0,7.6391,7.6391,7.6109,7.6179,211600.0
2005-09-06 15:10:00,10.83,10.86,10.82,10.84,168800.0,7.625,7.6461,7.6179,7.632,168800.0
2005-09-06 15:20:00,10.84,10.85,10.83,10.84,248000.0,7.632,7.6391,7.625,7.632,248000.0
2005-09-06 15:30:00,10.84,10.84,10.82,10.83,275600.0,7.632,7.632,7.6179,7.625,275600.0
2005-09-06 15:40:00,10.83,10.85,10.83,10.84,277600.0,7.625,7.6391,7.625,7.632,277600.0
2005-09-06 15:50:00,10.84,10.85,10.82,10.85,812000.0,7.632,7.6391,7.6179,7.6391,812000.0
2005-09-07 09:30:00,10.76,10.85,10.76,10.81,336400.0,7.5757,7.6391,7.5757,7.6109,336400.0
2005-09-07 09:40:00,10.81,10.85,10.8,10.82,160400.0,7.6109,7.6391,7.6039,7.6179,160400.0
2005-09-07 09:50:00,10.82,10.84,10.76,10.84,448400.0,7.6179,7.632,7.5757,7.632,448400.0
2005-09-07 10:00:00,10.84,10.84,10.78,10.79,283600.0,7.632,7.632,7.5898,7.5968,283600.0
2005-09-07 10:10:00,10.79,10.83,10.79,10.83,186000.0,7.5968,7.625,7.5968,7.625,186000.0
2005-09-07 10:20:00,10.83,10.83,10.79,10.81,134800.0,7.625,7.625,7.5968,7.6109,134800.0
2005-09-07 10:30:00,10.81,10.87,10.81,10.87,118400.0,7.6109,7.6531,7.6109,7.6531,118400.0
2005-09-07 10:40:00,10.87,10.9,10.86,10.86,132000.0,7.6531,7.6743,7.6461,7.6461,132000.0
2005-09-07 10:50:00,10.86,10.9,10.85,10.9,118000.0,7.6461,7.6743,7.6391,7.6743,118000.0
2005-09-07 11:00:00,10.9,10.92,10.86,10.86,114400.0,7.6743,7.6883,7.6461,7.6461,114400.0
2005-09-07 11:10:00,10.86,10.87,10.83,10.84,161200.0,7.6461,7.6531,7.625,7.632,161200.0
2005-09-07 11:20:00,10.83,10.86,10.83,10.85,112400.0,7.625,7.6461,7.625,7.6391,112400.0
2005-09-07 11:30:00,10.85,10.85,10.83,10.85,100000.0,7.6391,7.6391,7.625,7.6391,100000.0
2005-09-07 11:40:00,10.85,10.86,10.84,10.84,62400.0,7.6391,7.6461,7.632,7.632,62400.0
2005-09-07 11:50:00,10.84,10.85,10.83,10.83,94400.0,7.632,7.6391,7.625,7.625,94400.0
2005-09-07 12:00:00,10.83,10.84,10.83,10.84,202800.0,7.625,7.632,7.625,7.632,202800.0
2005-09-07 12:10:00,10.83,10.84,10.82,10.83,34800.0,7.625,7.632,7.6179,7.625,34800.0
2005-09-07 12:20:00,10.83,10.85,10.83,10.85,60000.0,7.625,7.6391,7.625,7.6391,60000.0
2005-09-07 12:30:00,10.85,10.87,10.84,10.84,82800.0,7.6391,7.6531,7.632,7.632,82800.0
2005-09-07 12:40:00,10.84,10.85,10.81,10.83,111200.0,7.632,7.6391,7.6109,7.625,111200.0
2005-09-07 12:50:00,10.82,10.84,10.82,10.83,35200.0,7.6179,7.632,7.6179,7.625,35200.0
2005-09-07 13:00:00,10.83,10.85,10.81,10.82,136000.0,7.625,7.6391,7.6109,7.6179,136000.0
2005-09-07 13:10:00,10.82,10.87,10.82,10.82,102000.0,7.6179,7.6531,7.6179,7.6179,102000.0
2005-09-07 13:20:00,10.82,10.83,10.81,10.81,146000.0,7.6179,7.625,7.6109,7.6109,146000.0
2005-09-07 13:30:00,10.81,10.83,10.81,10.82,96000.0,7.6109,7.625,7.6109,7.6179,96000.0
2005-09-07 13:40:00,10.82,10.83,10.81,10.82,45200.0,7.6179,7.625,7.6109,7.6179,45200.0
2005-09-07 13:50:00,10.82,10.83,10.81,10.82,55200.0,7.6179,7.625,7.6109,7.6179,55200.0
2005-09-07 14:00:00,10.82,10.83,10.8,10.82,100800.0,7.6179,7.625,7.6039,7.6179,100800.0
2005-09-07 14:10:00,10.82,10.82,10.77,10.78,98000.0,7.6179,7.6179,7.5827,7.5898,98000.0
2005-09-07 14:20:00,10.77,10.78,10.75,10.75,102000.0,7.5827,7.5898,7.5687,7.5687,102000.0
2005-09-07 14:30:00,10.75,10.75,10.72,10.74,106400.0,7.5687,7.5687,7.5475,7.5616,106400.0
2005-09-07 14:40:00,10.74,10.79,10.74,10.76,204400.0,7.5616,7.5968,7.5616,7.5757,204400.0
2005-09-07 14:50:00,10.76,10.8,10.74,10.8,226800.0,7.5757,7.6039,7.5616,7.6039,226800.0
2005-09-07 15:00:00,10.8,10.83,10.78,10.81,163200.0,7.6039,7.625,7.5898,7.6109,163200.0
2005-09-07 15:10:00,10.81,10.82,10.79,10.8,260400.0,7.6109,7.6179,7.5968,7.6039,260400.0
2005-09-07 15:20:00,10.8,10.8,10.78,10.8,103600.0,7.6039,7.6039,7.5898,7.6039,103600.0
2005-09-07 15:30:00,10.8,10.81,10.79,10.79,236800.0,7.6039,7.6109,7.5968,7.5968,236800.0
2005-09-07 15:40:00,10.79,10.79,10.77,10.78,144400.0,7.5968,7.5968,7.5827,7.5898,144400.0
2005-09-07 15:50:00,10.78,10.82,10.78,10.82,364800.0,7.5898,7.6179,7.5898,7.6179,364800.0
2005-09-08 09:30:00,10.77,10.77,10.68,10.72,509600.0,7.5827,7.5827,7.5194,7.5475,509600.0
2005-09-08 09:40:00,10.72,10.75,10.7,10.72,345600.0,7.5475,7.5687,7.5335,7.5475,345600.0
2005-09-08 09:50:00,10.71,10.75,10.63,10.75,394000.0,7.5405,7.5687,7.4842,7.5687,394000.0
2005-09-08 10:00:00,10.75,10.78,10.73,10.78,326800.0,7.5687,7.5898,7.5546,7.5898,326800.0
2005-09-08 10:10:00,10.77,10.83,10.76,10.78,228400.0,7.5827,7.625,7.5757,7.5898,228400.0
2005-09-08 10:20:00,10.77,10.81,10.74,10.77,198000.0,7.5827,7.6109,7.5616,7.5827,198000.0
2005-09-08 10:30:00,10.78,10.88,10.77,10.87,229600.0,7.5898,7.6602,7.5827,7.6531,229600.0
2005-09-08 10:40:00,10.87,10.88,10.83,10.85,242800.0,7.6531,7.6602,7.625,7.6391,242800.0
2005-09-08 10:50:00,10.84,10.84,10.74,10.74,212800.0,7.632,7.632,7.5616,7.5616,212800.0
2005-09-08 11:00:00,10.74,10.8,10.74,10.79,230400.0,7.5616,7.6039,7.5616,7.5968,230400.0
2005-09-08 11:10:00,10.78,10.79,10.73,10.75,124400.0,7.5898,7.5968,7.5546,7.5687,124400.0
2005-09-08 11:20:00,10.75,10.76,10.74,10.76,156000.0,7.5687,7.5757,7.5616,7.5757,156000.0
2005-09-08 11:30:00,10.76,10.78,10.75,10.76,124400.0,7.5757,7.5898,7.5687,7.5757,124400.0
2005-09-08 11:40:00,10.76,10.76,10.74,10.76,66000.0,7.5757,7.5757,7.5616,7.5757,66000.0
2005-09-08 11:50:00,10.76,10.76,10.73,10.73,76000.0,7.5757,7.5757,7.5546,7.5546,76000.0
2005-09-08 12:00:00,10.73,10.75,10.72,10.74,72400.0,7.5546,7.5687,7.5475,7.5616,72400.0
2005-09-08 12:10:00,10.74,10.75,10.74,10.75,182000.0,7.5616,7.5687,7.5616,7.5687,182000.0
2005-09-08 12:20:00,10.75,10.76,10.75,10.76,522800.0,7.5687,7.5757,7.5687,7.5757,522800.0
2005-09-08 12:30:00,10.76,10.78,10.76,10.78,129600.0,7.5757,7.5898,7.5757,7.5898,129600.0
2005-09-08 12:40:00,10.79,10.79,10.76,10.78,156800.0,7.5968,7.5968,7.5757,7.5898,156800.0
2005-09-08 12:50:00,10.78,10.8,10.78,10.8,186800.0,7.5898,7.6039,7.5898,7.6039,186800.0
2005-09-08 13:00:00,10.8,10.8,10.79,10.79,123200.0,7.6039,7.6039,7.5968,7.5968,123200.0
2005-09-08 13:10:00,10.79,10.8,10.78,10.78,88400.0,7.5968,7.6039,7.5898,7.5898,88400.0
2005-09-08 13:20:00,10.78,10.79,10.78,10.79,130000.0,7.5898,7.5968,7.5898,7.5968,130000.0
2005-09-08 13:30:00,10.79,10.8,10.79,10.79,220800.0,7.5968,7.6039,7.5968,7.5968,220800.0
2005-09-08 13:40:00,10.79,10.79,10.78,10.78,93200.0,7.5968,7.5968,7.5898,7.5898,93200.0
2005-09-08 13:50:00,10.78,10.78,10.76,10.77,137200.0,7.5898,7.5898,7.5757,7.5827,137200.0
2005-09-08 14:00:00,10.77,10.78,10.77,10.78,128000.0,7.5827,7.5898,7.5827,7.5898,128000.0
2005-09-08 14:10:00,10.78,10.78,10.76,10.77,158400.0,7.5898,7.5898,7.5757,7.5827,158400.0
2005-09-08 14:20:00,10.77,10.78,10.75,10.76,205200.0,7.5827,7.5898,7.5687,7.5757,205200.0
2005-09-08 14:30:00,10.76,10.78,10.74,10.77,136000.0,7.5757,7.5898,7.5616,7.5827,136000.0
2005-09-08 14:40:00,10.77,10.79,10.76,10.78,111200.0,7.5827,7.5968,7.5757,7.5898,111200.0
2005-09-08 14:50:00,10.78,10.79,10.74,10.76,133200.0,7.5898,7.5968,7.5616,7.5757,133200.0
2005-09-08 15:00:00,10.75,10.76,10.74,10.74,225200.0,7.5687,7.5757,7.5616,7.5616,225200.0
2005-09-08 15:10:00,10.74,10.75,10.74,10.75,314800.0,7.5616,7.5687,7.5616,7.5687,314800.0
2005-09-08 15:20:00,10.75,10.79,10.75,10.79,222400.0,7.5687,7.5968,7.5687,7.5968,222400.0
2005-09-08 15:30:00,10.79,10.81,10.77,10.8,243600.0,7.5968,7.6109,7.5827,7.6039,243600.0
2005-09-08 15:40:00,10.81,10.82,10.78,10.8,346800.0,7.6109,7.6179,7.5898,7.6039,346800.0
2005-09-08 15:50:00,10.8,10.8,10.78,10.78,387600.0,7.6039,7.6039,7.5898,7.5898,387600.0
2005-09-09 09:30:00,10.85,10.96,10.85,10.93,571200.0,7.6391,7.7165,7.6391,7.6954,571200.0
2005-09-09 09:40:00,10.93,10.93,10.89,10.89,219200.0,7.6954,7.6954,7.6672,7.6672,219200.0
2005-09-09 09:50:00,10.9,10.94,10.87,10.92,201600.0,7.6743,7.7024,7.6531,7.6883,201600.0
2005-09-09 10:00:00,10.92,10.96,10.9,10.93,213200.0,7.6883,7.7165,7.6743,7.6954,213200.0
2005-09-09 10:10:00,10.92,11.07,10.91,11.06,840000.0,7.6883,7.794,7.6813,7.7869,840000.0
2005-09-09 10:20:00,11.06,11.12,11.05,11.05,585200.0,7.7869,7.8292,7.7799,7.7799,585200.0
2005-09-09 10:30:00,11.05,11.07,11.03,11.04,432800.0,7.7799,7.794,7.7658,7.7728,432800.0
2005-09-09 10:40:00,11.04,11.04,10.98,11.02,271600.0,7.7728,7.7728,7.7306,7.7588,271600.0
2005-09-09 10:50:00,11.02,11.05,11.0,11.03,304000.0,7.7588,7.7799,7.7447,7.7658,304000.0
2005-09-09 11:00:00,11.03,11.03,11.0,11.01,174000.0,7.7658,7.7658,7.7447,7.7517,174000.0
2005-09-09 11:10:00,11.01,11.03,10.99,11.01,214400.0,7.7517,7.7658,7.7376,7.7517,214400.0
2005-09-09 11:20:00,11.01,11.03,11.0,11.01,231200.0,7.7517,7.7658,7.7447,7.7517,231200.0
2005-09-09 11:30:00,11.02,11.04,11.0,11.02,450400.0,7.7588,7.7728,7.7447,7.7588,450400.0
2005-09-09 11:40:00,11.02,11.05,11.02,11.05,198800.0,7.7588,7.7799,7.7588,7.7799,198800.0
2005-09-09 11:50:00,11.05,11.07,11.05,11.07,274800.0,7.7799,7.794,7.7799,7.794,274800.0
2005-09-09 12:00:00,11.07,11.07,11.05,11.07,176800.0,7.794,7.794,7.7799,7.794,176800.0
2005-09-09 12:10:00,11.07,11.08,11.06,11.08,238400.0,7.794,7.801,7.7869,7.801,238400.0
2005-09-09 12:20:00,11.08,11.11,11.08,11.09,264400.0,7.801,7.8221,7.801,7.808,264400.0
2005-09-09 12:30:00,11.08,11.08,11.05,11.06,154000.0,7.801,7.801,7.7799,7.7869,154000.0
2005-09-09 12:40:00,11.06,11.06,11.03,11.03,111600.0,7.7869,7.7869,7.7658,7.7658,111600.0
2005-09-09 12:50:00,11.03,11.05,11.03,11.04,186400.0,7.7658,7.7799,7.7658,7.7728,186400.0
2005-09-09 13:00:00,11.04,11.04,11.01,11.01,150400.0,7.7728,7.7728,7.7517,7.7517,150400.0
2005-09-09 13:10:00,11.01,11.04,11.01,11.04,129600.0,7.7517,7.7728,7.7517,7.7728,129600.0
2005-09-09 13:20:00,11.04,11.06,11.04,11.04,64800.0,7.7728,7.7869,7.7728,7.7728,64800.0
2005-09-09 13:30:00,11.04,11.05,11.02,11.03,125600.0,7.7728,7.7799,7.7588,7.7658,125600.0
2005-09-09 13:40:00,11.03,11.05,11.03,11.05,154000.0,7.7658,7.7799,7.7658,7.7799,154000.0
2005-09-09 13:50:00,11.05,11.06,11.04,11.05,244000.0,7.7799,7.7869,7.7728,7.7799,244000.0
2005-09-09 14:00:00,11.05,11.06,11.03,11.04,181600.0,7.7799,7.7869,7.7658,7.7728,181600.0
2005-09-09 14:10:00,11.04,11.06,11.04,11.04,83600.0,7.7728,7.7869,7.7728,7.7728,83600.0
2005-09-09 14:20:00,11.05,11.06,11.04,11.06,64000.0,7.7799,7.7869,7.7728,7.7869,64000.0
2005-09-09 14:30:00,11.06,11.07,11.05,11.07,184000.0,7.7869,7.794,7.7799,7.794,184000.0
2005-09-09 14:40:00,11.07,11.08,11.06,11.08,108800.0,7.794,7.801,7.7869,7.801,108800.0
2005-09-09 14:50:00,11.08,11.1,11.08,11.1,146400.0,7.801,7.8151,7.801,7.8151,146400.0
2005-09-09 15:00:00,11.1,11.11,11.07,11.07,206400.0,7.8151,7.8221,7.794,7.794,206400.0
2005-09-09 15:10:00,11.08,11.09,11.07,11.09,169200.0,7.801,7.808,7.794,7.808,169200.0
2005-09-09 15:20:00,11.09,11.1,11.08,11.1,211600.0,7.808,7.8151,7.801,7.8151,211600.0
2005-09-09 15:30:00,11.1,11.1,11.07,11.09,285200.0,7.8151,7.8151,7.794,7.808,285200.0
2005-09-09 15:40:00,11.09,11.1,11.09,11.09,315600.0,7.808,7.8151,7.808,7.808,315600.0
2005-09-09 15:50:00,11.09,11.1,11.06,11.07,705200.0,7.808,7.8151,7.7869,7.794,705200.0
2005-09-12 09:30:00,11.31,11.43,11.2,11.39,2159200.0,7.9629,8.0474,7.8855,8.0193,2159200.0
2005-09-12 09:40:00,11.39,11.42,11.13,11.37,856400.0,8.0193,8.0404,7.8362,8.0052,856400.0
2005-09-12 09:50:00,11.37,11.39,11.33,11.35,824800.0,8.0052,8.0193,7.977,7.9911,824800.0
2005-09-12 10:00:00,11.35,11.36,11.34,11.36,427200.0,7.9911,7.9981,7.9841,7.9981,427200.0
2005-09-12 10:10:00,11.36,11.36,11.3,11.3,528400.0,7.9981,7.9981,7.9559,7.9559,528400.0
2005-09-12 10:20:00,11.3,11.34,11.29,11.34,282400.0,7.9559,7.9841,7.9489,7.9841,282400.0
2005-09-12 10:30:00,11.34,11.34,11.29,11.29,273200.0,7.9841,7.9841,7.9489,7.9489,273200.0
2005-09-12 10:40:00,11.29,11.33,11.29,11.31,288000.0,7.9489,7.977,7.9489,7.9629,288000.0
2005-09-12 10:50:00,11.31,11.33,11.29,11.3,151200.0,7.9629,7.977,7.9489,7.9559,151200.0
2005-09-12 11:00:00,11.3,11.31,11.3,11.3,151200.0,7.9559,7.9629,7.9559,7.9559,151200.0
2005-09-12 11:10:00,11.3,11.31,11.29,11.3,221200.0,7.9559,7.9629,7.9489,7.9559,221200.0
2005-09-12 11:20:00,11.3,11.31,11.27,11.28,343600.0,7.9559,7.9629,7.9348,7.9418,343600.0
2005-09-12 11:30:00,11.28,11.31,11.28,11.3,258000.0,7.9418,7.9629,7.9418,7.9559,258000.0
2005-09-12 11:40:00,11.3,11.31,11.3,11.3,119600.0,7.9559,7.9629,7.9559,7.9559,119600.0
2005-09-12 11:50:00,11.3,11.31,11.29,11.31,218800.0,7.9559,7.9629,7.9489,7.9629,218800.0
2005-09-12 12:00:00,11.31,11.35,11.3,11.32,207200.0,7.9629,7.9911,7.9559,7.97,207200.0
2005-09-12 12:10:00,11.32,11.34,11.32,11.33,138400.0,7.97,7.9841,7.97,7.977,138400.0
2005-09-12 12:20:00,11.33,11.34,11.32,11.34,124400.0,7.977,7.9841,7.97,7.9841,124400.0
2005-09-12 12:30:00,11.34,11.34,11.29,11.3,251200.0,7.9841,7.9841,7.9489,7.9559,251200.0
2005-09-12 12:40:00,11.3,11.3,11.3,11.3,88800.0,7.9559,7.9559,7.9559,7.9559,88800.0
2005-09-12 12:50:00,11.3,11.3,11.29,11.3,160800.0,7.9559,7.9559,7.9489,7.9559,160800.0
2005-09-12 13:00:00,11.3,11.31,11.29,11.31,89600.0,7.9559,7.9629,7.9489,7.9629,89600.0
2005-09-12 13:10:00,11.31,11.32,11.31,11.32,48000.0,7.9629,7.97,7.9629,7.97,48000.0
2005-09-12 13:20:00,11.32,11.32,11.32,11.32,86000.0,7.97,7.97,7.97,7.97,86000.0
2005-09-12 13:30:00,11.32,11.35,11.32,11.34,192000.0,7.97,7.9911,7.97,7.9841,192000.0
2005-09-12 13:40:00,11.35,11.35,11.33,11.33,170800.0,7.9911,7.9911,7.977,7.977,170800.0
2005-09-12 13:50:00,11.33,11.33,11.29,11.29,101600.0,7.977,7.977,7.9489,7.9489,101600.0
2005-09-12 14:00:00,11.29,11.3,11.26,11.27,482800.0,7.9489,7.9559,7.9277,7.9348,482800.0
2005-09-12 14:10:00,11.27,11.29,11.27,11.28,165600.0,7.9348,7.9489,7.9348,7.9418,165600.0
2005-09-12 14:20:00,11.28,11.29,11.28,11.28,151200.0,7.9418,7.9489,7.9418,7.9418,151200.0
2005-09-12 14:30:00,11.28,11.33,11.28,11.32,285200.0,7.9418,7.977,7.9418,7.97,285200.0
2005-09-12 14:40:00,11.32,11.34,11.31,11.31,134800.0,7.97,7.9841,7.9629,7.9629,134800.0
2005-09-12 14:50:00,11.31,11.31,11.31,11.31,103600.0,7.9629,7.9629,7.9629,7.9629,103600.0
2005-09-12 15:00:00,11.31,11.31,11.3,11.31,227200.0,7.9629,7.9629,7.9559,7.9629,227200.0
2005-09-12 15:10:00,11.31,11.33,11.3,11.33,360400.0,7.9629,7.977,7.9559,7.977,360400.0
2005-09-12 15:20:00,11.33,11.34,11.33,11.34,175600.0,7.977,7.9841,7.977,7.9841,175600.0
2005-09-12 15:30:00,11.34,11.34,11.32,11.33,320000.0,7.9841,7.9841,7.97,7.977,320000.0
2005-09-12 15:40:00,11.33,11.34,11.33,11.33,421600.0,7.977,7.9841,7.977,7.977,421600.0
2005-09-12 15:50:00,11.33,11.34,11.33,11.34,686800.0,7.977,7.9841,7.977,7.9841,686800.0
2005-09-13 09:30:00,11.23,11.35,11.22,11.33,1301200.0,7.9066,7.9911,7.8996,7.977,1301200.0
2005-09-13 09:40:00,11.33,11.34,11.26,11.28,427200.0,7.977,7.9841,7.9277,7.9418,427200.0
2005-09-13 09:50:00,11.28,11.3,11.27,11.29,368800.0,7.9418,7.9559,7.9348,7.9489,368800.0
2005-09-13 10:00:00,11.29,11.31,11.29,11.3,218000.0,7.9489,7.9629,7.9489,7.9559,218000.0
2005-09-13 10:10:00,11.3,11.37,11.3,11.37,348800.0,7.9559,8.0052,7.9559,8.0052,348800.0
2005-09-13 10:20:00,11.37,11.39,11.33,11.37,416800.0,8.0052,8.0193,7.977,8.0052,416800.0
2005-09-13 10:30:00,11.37,11.37,11.33,11.34,195200.0,8.0052,8.0052,7.977,7.9841,195200.0
2005-09-13 10:40:00,11.34,11.35,11.28,11.3,177600.0,7.9841,7.9911,7.9418,7.9559,177600.0
2005-09-13 10:50:00,11.3,11.33,11.28,11.3,215600.0,7.9559,7.977,7.9418,7.9559,215600.0
2005-09-13 11:00:00,11.29,11.31,11.28,11.29,331600.0,7.9489,7.9629,7.9418,7.9489,331600.0
2005-09-13 11:10:00,11.29,11.31,11.28,11.31,114400.0,7.9489,7.9629,7.9418,7.9629,114400.0
2005-09-13 11:20:00,11.31,11.36,11.3,11.36,202800.0,7.9629,7.9981,7.9559,7.9981,202800.0
2005-09-13 11:30:00,11.36,11.37,11.36,11.37,113600.0,7.9981,8.0052,7.9981,8.0052,113600.0
2005-09-13 11:40:00,11.37,11.38,11.35,11.35,80800.0,8.0052,8.0122,7.9911,7.9911,80800.0
2005-09-13 11:50:00,11.35,11.35,11.34,11.34,64800.0,7.9911,7.9911,7.9841,7.9841,64800.0
2005-09-13 12:00:00,11.34,11.34,11.3,11.31,126400.0,7.9841,7.9841,7.9559,7.9629,126400.0
2005-09-13 12:10:00,11.31,11.34,11.31,11.34,111200.0,7.9629,7.9841,7.9629,7.9841,111200.0
2005-09-13 12:20:00,11.34,11.38,11.34,11.37,210800.0,7.9841,8.0122,7.9841,8.0052,210800.0
2005-09-13 12:30:00,11.37,11.37,11.37,11.37,141600.0,8.0052,8.0052,8.0052,8.0052,141600.0
2005-09-13 12:40:00,11.37,11.37,11.34,11.34,60400.0,8.0052,8.0052,7.9841,7.9841,60400.0
2005-09-13 12:50:00,11.34,11.35,11.34,11.34,73600.0,7.9841,7.9911,7.9841,7.9841,73600.0
2005-09-13 13:00:00,11.34,11.36,11.34,11.35,100400.0,7.9841,7.9981,7.9841,7.9911,100400.0
2005-09-13 13:10:00,11.36,11.36,11.35,11.36,86800.0,7.9981,7.9981,7.9911,7.9981,86800.0
2005-09-13 13:20:00,11.36,11.36,11.35,11.36,56400.0,7.9981,7.9981,7.9911,7.9981,56400.0
2005-09-13 13:30:00,11.36,11.37,11.35,11.37,87200.0,7.9981,8.0052,7.9911,8.0052,87200.0
2005-09-13 13:40:00,11.37,11.37,11.36,11.36,55600.0,8.0052,8.0052,7.9981,7.9981,55600.0
2005-09-13 13:50:00,11.36,11.36,11.36,11.36,41200.0,7.9981,7.9981,7.9981,7.9981,41200.0
2005-09-13 14:00:00,11.36,11.38,11.34,11.37,169200.0,7.9981,8.0122,7.9841,8.0052,169200.0
2005-09-13 14:10:00,11.37,11.39,11.35,11.39,489200.0,8.0052,8.0193,7.9911,8.0193,489200.0
2005-09-13 14:20:00,11.39,11.4,11.38,11.39,248000.0,8.0193,8.0263,8.0122,8.0193,248000.0
2005-09-13 14:30:00,11.38,11.4,11.37,11.4,170800.0,8.0122,8.0263,8.0052,8.0263,170800.0
2005-09-13 14:40:00,11.4,11.4,11.38,11.38,134800.0,8.0263,8.0263,8.0122,8.0122,134800.0
2005-09-13 14:50:00,11.38,11.39,11.36,11.38,124400.0,8.0122,8.0193,7.9981,8.0122,124400.0
2005-09-13 15:00:00,11.38,11.38,11.32,11.33,247600.0,8.0122,8.0122,7.97,7.977,247600.0
2005-09-13 15:10:00,11.33,11.34,11.31,11.32,212800.0,7.977,7.9841,7.9629,7.97,212800.0
2005-09-13 15:20:00,11.32,11.34,11.31,11.34,157200.0,7.97,7.9841,7.9629,7.9841,157200.0
2005-09-13 15:30:00,11.34,11.35,11.31,11.31,138400.0,7.9841,7.9911,7.9629,7.9629,138400.0
2005-09-13 15:40:00,11.32,11.33,11.31,11.33,376400.0,7.97,7.977,7.9629,7.977,376400.0
2005-09-13 15:50:00,11.33,11.33,11.3,11.33,649200.0,7.977,7.977,7.9559,7.977,649200.0
2005-09-14 09:30:00,11.34,11.35,11.29,11.3,401200.0,7.9841,7.9911,7.9489,7.9559,401200.0
2005-09-14 09:40:00,11.29,11.32,11.25,11.26,286400.0,7.9489,7.97,7.9207,7.9277,286400.0
2005-09-14 09:50:00,11.26,11.31,11.25,11.3,194800.0,7.9277,7.9629,7.9207,7.9559,194800.0
2005-09-14 10:00:00,11.3,11.37,11.3,11.32,187200.0,7.9559,8.0052,7.9559,7.97,187200.0
2005-09-14 10:10:00,11.32,11.34,11.3,11.31,130800.0,7.97,7.9841,7.9559,7.9629,130800.0
2005-09-14 10:20:00,11.31,11.34,11.29,11.33,176400.0,7.9629,7.9841,7.9489,7.977,176400.0
2005-09-14 10:30:00,11.33,11.34,11.29,11.3,163600.0,7.977,7.9841,7.9489,7.9559,163600.0
2005-09-14 10:40:00,11.31,11.34,11.29,11.29,74800.0,7.9629,7.9841,7.9489,7.9489,74800.0
2005-09-14 10:50:00,11.29,11.29,11.25,11.26,52000.0,7.9489,7.9489,7.9207,7.9277,52000.0
2005-09-14 11:00:00,11.26,11.3,11.26,11.29,84400.0,7.9277,7.9559,7.9277,7.9489,84400.0
2005-09-14 11:10:00,11.29,11.36,11.29,11.33,300000.0,7.9489,7.9981,7.9489,7.977,300000.0
2005-09-14 11:20:00,11.33,11.34,11.32,11.34,54800.0,7.977,7.9841,7.97,7.9841,54800.0
2005-09-14 11:30:00,11.34,11.36,11.34,11.35,62400.0,7.9841,7.9981,7.9841,7.9911,62400.0
2005-09-14 11:40:00,11.36,11.36,11.31,11.32,125600.0,7.9981,7.9981,7.9629,7.97,125600.0
2005-09-14 11:50:00,11.32,11.32,11.28,11.29,73600.0,7.97,7.97,7.9418,7.9489,73600.0
2005-09-14 12:00:00,11.28,11.28,11.25,11.25,110400.0,7.9418,7.9418,7.9207,7.9207,110400.0
2005-09-14 12:10:00,11.25,11.28,11.25,11.26,82800.0,7.9207,7.9418,7.9207,7.9277,82800.0
2005-09-14 12:20:00,11.26,11.26,11.25,11.25,33600.0,7.9277,7.9277,7.9207,7.9207,33600.0
2005-09-14 12:30:00,11.25,11.25,11.25,11.25,132800.0,7.9207,7.9207,7.9207,7.9207,132800.0
2005-09-14 12:40:00,11.25,11.28,11.25,11.28,43200.0,7.9207,7.9418,7.9207,7.9418,43200.0
2005-09-14 12:50:00,11.28,11.31,11.25,11.31,103600.0,7.9418,7.9629,7.9207,7.9629,103600.0
2005-09-14 13:00:00,11.31,11.32,11.29,11.31,133200.0,7.9629,7.97,7.9489,7.9629,133200.0
2005-09-14 13:10:00,11.31,11.32,11.31,11.31,118000.0,7.9629,7.97,7.9629,7.9629,118000.0
2005-09-14 13:20:00,11.31,11.32,11.31,11.31,42400.0,7.9629,7.97,7.9629,7.9629,42400.0
2005-09-14 13:30:00,11.32,11.32,11.31,11.31,74000.0,7.97,7.97,7.9629,7.9629,74000.0
2005-09-14 13:40:00,11.31,11.31,11.3,11.31,128800.0,7.9629,7.9629,7.9559,7.9629,128800.0
2005-09-14 13:50:00,11.31,11.31,11.29,11.3,169200.0,7.9629,7.9629,7.9489,7.9559,169200.0
2005-09-14 14:00:00,11.3,11.3,11.28,11.29,126400.0,7.9559,7.9559,7.9418,7.9489,126400.0
2005-09-14 14:10:00,11.29,11.3,11.29,11.29,218800.0,7.9489,7.9559,7.9489,7.9489,218800.0
2005-09-14 14:20:00,11.29,11.29,11.27,11.29,160400.0,7.9489,7.9489,7.9348,7.9489,160400.0
2005-09-14 14:30:00,11.29,11.29,11.28,11.28,65200.0,7.9489,7.9489,7.9418,7.9418,65200.0
2005-09-14 14:40:00,11.28,11.3,11.28,11.28,150400.0,7.9418,7.9559,7.9418,7.9418,150400.0
2005-09-14 14:50:00,11.28,11.29,11.28,11.28,82400.0,7.9418,7.9489,7.9418,7.9418,82400.0
2005-09-14 15:00:00,11.28,11.29,11.25,11.27,346800.0,7.9418,7.9489,7.9207,7.9348,346800.0
2005-09-14 15:10:00,11.26,11.29,11.26,11.28,209600.0,7.9277,7.9489,7.9277,7.9418,209600.0
2005-09-14 15:20:00,11.28,11.29,11.27,11.28,232400.0,7.9418,7.9489,7.9348,7.9418,232400.0
2005-09-14 15:30:00,11.28,11.28,11.27,11.27,156400.0,7.9418,7.9418,7.9348,7.9348,156400.0
2005-09-14 15:40:00,11.27,11.29,11.27,11.29,246800.0,7.9348,7.9489,7.9348,7.9489,246800.0
2005-09-14 15:50:00,11.29,11.3,11.27,11.29,664000.0,7.9489,7.9559,7.9348,7.9489,664000.0
2005-09-15 09:30:00,11.29,11.37,11.28,11.32,576800.0,7.9489,8.0052,7.9418,7.97,576800.0
2005-09-15 09:40:00,11.32,11.4,11.31,11.4,430800.0,7.97,8.0263,7.9629,8.0263,430800.0
2005-09-15 09:50:00,11.39,11.4,11.34,11.39,558000.0,8.0193,8.0263,7.9841,8.0193,558000.0
2005-09-15 10:00:00,11.39,11.47,11.39,11.4,721200.0,8.0193,8.0756,8.0193,8.0263,721200.0
2005-09-15 10:10:00,11.4,11.41,11.37,11.37,283200.0,8.0263,8.0333,8.0052,8.0052,283200.0
2005-09-15 10:20:00,11.37,11.38,11.36,11.37,144000.0,8.0052,8.0122,7.9981,8.0052,144000.0
2005-09-15 10:30:00,11.37,11.4,11.37,11.37,190800.0,8.0052,8.0263,8.0052,8.0052,190800.0
2005-09-15 10:40:00,11.37,11.38,11.34,11.34,508000.0,8.0052,8.0122,7.9841,7.9841,508000.0
2005-09-15 10:50:00,11.34,11.39,11.34,11.38,300400.0,7.9841,8.0193,7.9841,8.0122,300400.0
2005-09-15 11:00:00,11.38,11.4,11.38,11.38,233600.0,8.0122,8.0263,8.0122,8.0122,233600.0
2005-09-15 11:10:00,11.38,11.38,11.32,11.35,424400.0,8.0122,8.0122,7.97,7.9911,424400.0
2005-09-15 11:20:00,11.35,11.38,11.34,11.37,138800.0,7.9911,8.0122,7.9841,8.0052,138800.0
2005-09-15 11:30:00,11.38,11.4,11.36,11.4,163600.0,8.0122,8.0263,7.9981,8.0263,163600.0
2005-09-15 11:40:00,11.4,11.43,11.36,11.37,292400.0,8.0263,8.0474,7.9981,8.0052,292400.0
2005-09-15 11:50:00,11.37,11.39,11.36,11.36,156800.0,8.0052,8.0193,7.9981,7.9981,156800.0
2005-09-15 12:00:00,11.37,11.37,11.33,11.33,263200.0,8.0052,8.0052,7.977,7.977,263200.0
2005-09-15 12:10:00,11.33,11.35,11.31,11.35,110000.0,7.977,7.9911,7.9629,7.9911,110000.0
2005-09-15 12:20:00,11.35,11.38,11.35,11.38,74800.0,7.9911,8.0122,7.9911,8.0122,74800.0
2005-09-15 12:30:00,11.38,11.39,11.37,11.39,70400.0,8.0122,8.0193,8.0052,8.0193,70400.0
2005-09-15 12:40:00,11.39,11.4,11.39,11.4,29600.0,8.0193,8.0263,8.0193,8.0263,29600.0
2005-09-15 12:50:00,11.4,11.41,11.4,11.4,70000.0,8.0263,8.0333,8.0263,8.0263,70000.0
2005-09-15 13:00:00,11.4,11.41,11.38,11.41,238400.0,8.0263,8.0333,8.0122,8.0333,238400.0
2005-09-15 13:10:00,11.41,11.43,11.39,11.39,156000.0,8.0333,8.0474,8.0193,8.0193,156000.0
2005-09-15 13:20:00,11.39,11.4,11.37,11.39,283600.0,8.0193,8.0263,8.0052,8.0193,283600.0
2005-09-15 13:30:00,11.4,11.4,11.37,11.38,141200.0,8.0263,8.0263,8.0052,8.0122,141200.0
2005-09-15 13:40:00,11.38,11.39,11.38,11.38,119600.0,8.0122,8.0193,8.0122,8.0122,119600.0
2005-09-15 13:50:00,11.38,11.4,11.36,11.37,122800.0,8.0122,8.0263,7.9981,8.0052,122800.0
2005-09-15 14:00:00,11.36,11.37,11.35,11.37,87600.0,7.9981,8.0052,7.9911,8.0052,87600.0
2005-09-15 14:10:00,11.36,11.39,11.36,11.39,76400.0,7.9981,8.0193,7.9981,8.0193,76400.0
2005-09-15 14:20:00,11.39,11.42,11.39,11.42,139200.0,8.0193,8.0404,8.0193,8.0404,139200.0
2005-09-15 14:30:00,11.42,11.44,11.42,11.42,231600.0,8.0404,8.0545,8.0404,8.0404,231600.0
2005-09-15 14:40:00,11.42,11.44,11.42,11.42,331600.0,8.0404,8.0545,8.0404,8.0404,331600.0
2005-09-15 14:50:00,11.43,11.44,11.42,11.42,134400.0,8.0474,8.0545,8.0404,8.0404,134400.0
2005-09-15 15:00:00,11.43,11.44,11.42,11.44,248000.0,8.0474,8.0545,8.0404,8.0545,248000.0
2005-09-15 15:10:00,11.44,11.44,11.42,11.42,297600.0,8.0545,8.0545,8.0404,8.0404,297600.0
2005-09-15 15:20:00,11.43,11.43,11.39,11.4,664000.0,8.0474,8.0474,8.0193,8.0263,664000.0
2005-09-15 15:30:00,11.4,11.41,11.38,11.41,393600.0,8.0263,8.0333,8.0122,8.0333,393600.0
2005-09-15 15:40:00,11.41,11.44,11.4,11.44,349600.0,8.0333,8.0545,8.0263,8.0545,349600.0
2005-09-15 15:50:00,11.44,11.45,11.43,11.43,754800.0,8.0545,8.0615,8.0474,8.0474,754800.0
2005-09-16 09:30:00,11.32,11.46,11.32,11.43,8290400.0,7.97,8.0685,7.97,8.0474,8290400.0
2005-09-16 09:40:00,11.43,11.44,11.4,11.41,308800.0,8.0474,8.0545,8.0263,8.0333,308800.0
2005-09-16 09:50:00,11.41,11.45,11.4,11.45,127600.0,8.0333,8.0615,8.0263,8.0615,127600.0
2005-09-16 10:00:00,11.45,11.5,11.44,11.5,248800.0,8.0615,8.0967,8.0545,8.0967,248800.0
2005-09-16 10:10:00,11.5,11.5,11.48,11.49,189200.0,8.0967,8.0967,8.0826,8.0897,189200.0
2005-09-16 10:20:00,11.5,11.5,11.47,11.49,104400.0,8.0967,8.0967,8.0756,8.0897,104400.0
2005-09-16 10:30:00,11.49,11.5,11.46,11.49,87600.0,8.0897,8.0967,8.0685,8.0897,87600.0
2005-09-16 10:40:00,11.49,11.5,11.46,11.49,83600.0,8.0897,8.0967,8.0685,8.0897,83600.0
2005-09-16 10:50:00,11.49,11.49,11.44,11.45,225600.0,8.0897,8.0897,8.0545,8.0615,225600.0
2005-09-16 11:00:00,11.45,11.48,11.43,11.44,237200.0,8.0615,8.0826,8.0474,8.0545,237200.0
2005-09-16 11:10:00,11.45,11.45,11.43,11.43,132000.0,8.0615,8.0615,8.0474,8.0474,132000.0
2005-09-16 11:20:00,11.43,11.46,11.42,11.46,77200.0,8.0474,8.0685,8.0404,8.0685,77200.0
2005-09-16 11:30:00,11.45,11.45,11.43,11.44,139200.0,8.0615,8.0615,8.0474,8.0545,139200.0
2005-09-16 11:40:00,11.44,11.46,11.43,11.45,49600.0,8.0545,8.0685,8.0474,8.0615,49600.0
2005-09-16 11:50:00,11.44,11.45,11.4,11.4,120000.0,8.0545,8.0615,8.0263,8.0263,120000.0
2005-09-16 12:00:00,11.4,11.43,11.36,11.38,155600.0,8.0263,8.0474,7.9981,8.0122,155600.0
2005-09-16 12:10:00,11.39,11.42,11.36,11.42,113600.0,8.0193,8.0404,7.9981,8.0404,113600.0
2005-09-16 12:20:00,11.41,11.46,11.4,11.45,80800.0,8.0333,8.0685,8.0263,8.0615,80800.0
2005-09-16 12:30:00,11.45,11.45,11.42,11.44,74400.0,8.0615,8.0615,8.0404,8.0545,74400.0
2005-09-16 12:40:00,11.44,11.49,11.44,11.49,94800.0,8.0545,8.0897,8.0545,8.0897,94800.0
2005-09-16 12:50:00,11.49,11.49,11.46,11.47,87200.0,8.0897,8.0897,8.0685,8.0756,87200.0
2005-09-16 13:00:00,11.47,11.47,11.46,11.47,60400.0,8.0756,8.0756,8.0685,8.0756,60400.0
2005-09-16 13:10:00,11.47,11.49,11.47,11.48,117200.0,8.0756,8.0897,8.0756,8.0826,117200.0
2005-09-16 13:20:00,11.48,11.49,11.47,11.47,64400.0,8.0826,8.0897,8.0756,8.0756,64400.0
2005-09-16 13:30:00,11.47,11.49,11.45,11.46,111200.0,8.0756,8.0897,8.0615,8.0685,111200.0
2005-09-16 13:40:00,11.46,11.5,11.46,11.49,102000.0,8.0685,8.0967,8.0685,8.0897,102000.0
2005-09-16 13:50:00,11.49,11.5,11.47,11.5,144800.0,8.0897,8.0967,8.0756,8.0967,144800.0
2005-09-16 14:00:00,11.49,11.5,11.46,11.49,189200.0,8.0897,8.0967,8.0685,8.0897,189200.0
2005-09-16 14:10:00,11.49,11.49,11.47,11.47,155200.0,8.0897,8.0897,8.0756,8.0756,155200.0
2005-09-16 14:20:00,11.47,11.48,11.47,11.47,152000.0,8.0756,8.0826,8.0756,8.0756,152000.0
2005-09-16 14:30:00,11.47,11.47,11.45,11.47,217600.0,8.0756,8.0756,8.0615,8.0756,217600.0
2005-09-16 14:40:00,11.47,11.47,11.43,11.45,425200.0,8.0756,8.0756,8.0474,8.0615,425200.0
2005-09-16 14:50:00,11.45,11.47,11.43,11.46,366400.0,8.0615,8.0756,8.0474,8.0685,366400.0
2005-09-16 15:00:00,11.47,11.47,11.45,11.46,301200.0,8.0756,8.0756,8.0615,8.0685,301200.0
2005-09-16 15:10:00,11.46,11.47,11.44,11.47,298400.0,8.0685,8.0756,8.0545,8.0756,298400.0
2005-09-16 15:20:00,11.47,11.48,11.47,11.48,244800.0,8.0756,8.0826,8.0756,8.0826,244800.0
2005-09-16 15:30:00,11.48,11.5,11.47,11.5,328800.0,8.0826,8.0967,8.0756,8.0967,328800.0
2005-09-16 15:40:00,11.49,11.56,11.49,11.52,922400.0,8.0897,8.1389,8.0897,8.1108,922400.0
2005-09-16 15:50:00,11.52,11.58,11.52,11.57,1373200.0,8.1108,8.153,8.1108,8.146,1373200.0
2005-09-19 09:30:00,11.63,11.73,11.6,11.61,1228400.0,8.1882,8.2586,8.1671,8.1741,1228400.0
2005-09-19 09:40:00,11.61,11.63,11.59,11.6,316800.0,8.1741,8.1882,8.1601,8.1671,316800.0
2005-09-19 09:50:00,11.59,11.6,11.51,11.52,225200.0,8.1601,8.1671,8.1037,8.1108,225200.0
2005-09-19 10:00:00,11.52,11.6,11.51,11.53,406000.0,8.1108,8.1671,8.1037,8.1178,406000.0
2005-09-19 10:10:00,11.53,11.55,11.47,11.48,361200.0,8.1178,8.1319,8.0756,8.0826,361200.0
2005-09-19 10:20:00,11.48,11.52,11.48,11.5,286000.0,8.0826,8.1108,8.0826,8.0967,286000.0
2005-09-19 10:30:00,11.5,11.53,11.46,11.52,191200.0,8.0967,8.1178,8.0685,8.1108,191200.0
2005-09-19 10:40:00,11.52,11.6,11.52,11.55,271200.0,8.1108,8.1671,8.1108,8.1319,271200.0
2005-09-19 10:50:00,11.55,11.58,11.5,11.52,294400.0,8.1319,8.153,8.0967,8.1108,294400.0
2005-09-19 11:00:00,11.53,11.54,11.5,11.51,166400.0,8.1178,8.1249,8.0967,8.1037,166400.0
2005-09-19 11:10:00,11.51,11.53,11.5,11.51,119600.0,8.1037,8.1178,8.0967,8.1037,119600.0
2005-09-19 11:20:00,11.51,11.53,11.5,11.51,99600.0,8.1037,8.1178,8.0967,8.1037,99600.0
2005-09-19 11:30:00,11.51,11.52,11.46,11.49,218000.0,8.1037,8.1108,8.0685,8.0897,218000.0
2005-09-19 11:40:00,11.49,11.53,11.49,11.5,122800.0,8.0897,8.1178,8.0897,8.0967,122800.0
2005-09-19 11:50:00,11.5,11.51,11.49,11.51,91200.0,8.0967,8.1037,8.0897,8.1037,91200.0
2005-09-19 12:00:00,11.51,11.52,11.48,11.5,138800.0,8.1037,8.1108,8.0826,8.0967,138800.0
2005-09-19 12:10:00,11.5,11.52,11.5,11.52,46400.0,8.0967,8.1108,8.0967,8.1108,46400.0
2005-09-19 12:20:00,11.52,11.53,11.48,11.5,88400.0,8.1108,8.1178,8.0826,8.0967,88400.0
2005-09-19 12:30:00,11.5,11.53,11.49,11.51,140000.0,8.0967,8.1178,8.0897,8.1037,140000.0
2005-09-19 12:40:00,11.51,11.53,11.51,11.53,148800.0,8.1037,8.1178,8.1037,8.1178,148800.0
2005-09-19 12:50:00,11.53,11.55,11.52,11.55,276400.0,8.1178,8.1319,8.1108,8.1319,276400.0
2005-09-19 13:00:00,11.55,11.55,11.52,11.52,83200.0,8.1319,8.1319,8.1108,8.1108,83200.0
2005-09-19 13:10:00,11.52,11.52,11.51,11.51,73200.0,8.1108,8.1108,8.1037,8.1037,73200.0
2005-09-19 13:20:00,11.51,11.54,11.5,11.53,244000.0,8.1037,8.1249,8.0967,8.1178,244000.0
2005-09-19 13:30:00,11.53,11.53,11.51,11.52,112800.0,8.1178,8.1178,8.1037,8.1108,112800.0
2005-09-19 13:40:00,11.52,11.52,11.47,11.47,126400.0,8.1108,8.1108,8.0756,8.0756,126400.0
2005-09-19 13:50:00,11.47,11.5,11.47,11.49,92800.0,8.0756,8.0967,8.0756,8.0897,92800.0
2005-09-19 14:00:00,11.49,11.51,11.49,11.49,94800.0,8.0897,8.1037,8.0897,8.0897,94800.0
2005-09-19 14:10:00,11.49,11.52,11.48,11.5,139200.0,8.0897,8.1108,8.0826,8.0967,139200.0
2005-09-19 14:20:00,11.5,11.51,11.46,11.47,165200.0,8.0967,8.1037,8.0685,8.0756,165200.0
2005-09-19 14:30:00,11.48,11.49,11.47,11.48,75600.0,8.0826,8.0897,8.0756,8.0826,75600.0
2005-09-19 14:40:00,11.49,11.49,11.46,11.48,116000.0,8.0897,8.0897,8.0685,8.0826,116000.0
2005-09-19 14:50:00,11.48,11.5,11.48,11.5,106000.0,8.0826,8.0967,8.0826,8.0967,106000.0
2005-09-19 15:00:00,11.5,11.52,11.5,11.5,187600.0,8.0967,8.1108,8.0967,8.0967,187600.0
2005-09-19 15:10:00,11.5,11.52,11.5,11.51,177200.0,8.0967,8.1108,8.0967,8.1037,177200.0
2005-09-19 15:20:00,11.51,11.54,11.5,11.53,250800.0,8.1037,8.1249,8.0967,8.1178,250800.0
2005-09-19 15:30:00,11.54,11.54,11.51,11.52,382800.0,8.1249,8.1249,8.1037,8.1108,382800.0
2005-09-19 15:40:00,11.52,11.54,11.52,11.54,330400.0,8.1108,8.1249,8.1108,8.1249,330400.0
2005-09-19 15:50:00,11.54,11.56,11.52,11.54,440000.0,8.1249,8.1389,8.1108,8.1249,440000.0
2005-09-20 09:30:00,11.51,11.66,11.5,11.59,858000.0,8.1037,8.2094,8.0967,8.1601,858000.0
2005-09-20 09:40:00,11.59,11.66,11.58,11.66,251200.0,8.1601,8.2094,8.153,8.2094,251200.0
2005-09-20 09:50:00,11.66,11.69,11.61,11.68,188000.0,8.2094,8.2305,8.1741,8.2234,188000.0
2005-09-20 10:00:00,11.68,11.69,11.65,11.66,160000.0,8.2234,8.2305,8.2023,8.2094,160000.0
2005-09-20 10:10:00,11.66,11.75,11.66,11.73,482400.0,8.2094,8.2727,8.2094,8.2586,482400.0
2005-09-20 10:20:00,11.74,11.76,11.7,11.74,404000.0,8.2657,8.2798,8.2375,8.2657,404000.0
2005-09-20 10:30:00,11.74,11.75,11.71,11.71,289200.0,8.2657,8.2727,8.2446,8.2446,289200.0
2005-09-20 10:40:00,11.71,11.73,11.71,11.73,333200.0,8.2446,8.2586,8.2446,8.2586,333200.0
2005-09-20 10:50:00,11.73,11.73,11.67,11.68,486000.0,8.2586,8.2586,8.2164,8.2234,486000.0
2005-09-20 11:00:00,11.68,11.71,11.67,11.71,272400.0,8.2234,8.2446,8.2164,8.2446,272400.0
2005-09-20 11:10:00,11.71,11.74,11.7,11.72,239200.0,8.2446,8.2657,8.2375,8.2516,239200.0
2005-09-20 11:20:00,11.72,11.74,11.7,11.74,71200.0,8.2516,8.2657,8.2375,8.2657,71200.0
2005-09-20 11:30:00,11.74,11.74,11.7,11.7,155600.0,8.2657,8.2657,8.2375,8.2375,155600.0
2005-09-20 11:40:00,11.7,11.71,11.68,11.69,98400.0,8.2375,8.2446,8.2234,8.2305,98400.0
2005-09-20 11:50:00,11.69,11.72,11.69,11.71,44800.0,8.2305,8.2516,8.2305,8.2446,44800.0
2005-09-20 12:00:00,11.71,11.71,11.69,11.69,71200.0,8.2446,8.2446,8.2305,8.2305,71200.0
2005-09-20 12:10:00,11.69,11.71,11.67,11.7,154800.0,8.2305,8.2446,8.2164,8.2375,154800.0
2005-09-20 12:20:00,11.7,11.8,11.7,11.72,294000.0,8.2375,8.3079,8.2375,8.2516,294000.0
2005-09-20 12:30:00,11.72,11.75,11.7,11.73,533600.0,8.2516,8.2727,8.2375,8.2586,533600.0
2005-09-20 12:40:00,11.74,11.74,11.72,11.73,62400.0,8.2657,8.2657,8.2516,8.2586,62400.0
2005-09-20 12:50:00,11.73,11.74,11.73,11.74,190400.0,8.2586,8.2657,8.2586,8.2657,190400.0
2005-09-20 13:00:00,11.74,11.77,11.74,11.77,533200.0,8.2657,8.2868,8.2657,8.2868,533200.0
2005-09-20 13:10:00,11.76,11.81,11.74,11.78,522400.0,8.2798,8.315,8.2657,8.2938,522400.0
2005-09-20 13:20:00,11.78,11.78,11.76,11.77,238000.0,8.2938,8.2938,8.2798,8.2868,238000.0
2005-09-20 13:30:00,11.77,11.78,11.77,11.77,143600.0,8.2868,8.2938,8.2868,8.2868,143600.0
2005-09-20 13:40:00,11.77,11.78,11.75,11.76,610800.0,8.2868,8.2938,8.2727,8.2798,610800.0
2005-09-20 13:50:00,11.76,11.78,11.74,11.74,700000.0,8.2798,8.2938,8.2657,8.2657,700000.0
2005-09-20 14:00:00,11.74,11.75,11.74,11.74,164400.0,8.2657,8.2727,8.2657,8.2657,164400.0
2005-09-20 14:10:00,11.75,11.75,11.71,11.74,468800.0,8.2727,8.2727,8.2446,8.2657,468800.0
2005-09-20 14:20:00,11.75,11.76,11.72,11.74,492000.0,8.2727,8.2798,8.2516,8.2657,492000.0
2005-09-20 14:30:00,11.74,11.76,11.69,11.69,408400.0,8.2657,8.2798,8.2305,8.2305,408400.0
2005-09-20 14:40:00,11.69,11.71,11.5,11.51,830400.0,8.2305,8.2446,8.0967,8.1037,830400.0
2005-09-20 14:50:00,11.5,11.55,11.44,11.47,781600.0,8.0967,8.1319,8.0545,8.0756,781600.0
2005-09-20 15:00:00,11.46,11.47,11.36,11.43,628800.0,8.0685,8.0756,7.9981,8.0474,628800.0
2005-09-20 15:10:00,11.43,11.45,11.36,11.37,537200.0,8.0474,8.0615,7.9981,8.0052,537200.0
2005-09-20 15:20:00,11.37,11.46,11.37,11.44,492800.0,8.0052,8.0685,8.0052,8.0545,492800.0
2005-09-20 15:30:00,11.43,11.46,11.42,11.45,461600.0,8.0474,8.0685,8.0404,8.0615,461600.0
2005-09-20 15:40:00,11.45,11.47,11.45,11.46,374800.0,8.0615,8.0756,8.0615,8.0685,374800.0
2005-09-20 15:50:00,11.46,11.46,11.43,11.45,717200.0,8.0685,8.0685,8.0474,8.0615,717200.0
2005-09-21 09:30:00,11.44,11.44,11.3,11.31,561200.0,8.0545,8.0545,7.9559,7.9629,561200.0
2005-09-21 09:40:00,11.31,11.32,11.26,11.3,396000.0,7.9629,7.97,7.9277,7.9559,396000.0
2005-09-21 09:50:00,11.3,11.35,11.3,11.32,483600.0,7.9559,7.9911,7.9559,7.97,483600.0
2005-09-21 10:00:00,11.33,11.38,11.32,11.37,246800.0,7.977,8.0122,7.97,8.0052,246800.0
2005-09-21 10:10:00,11.37,11.43,11.36,11.38,440400.0,8.0052,8.0474,7.9981,8.0122,440400.0
2005-09-21 10:20:00,11.39,11.42,11.37,11.38,238000.0,8.0193,8.0404,8.0052,8.0122,238000.0
2005-09-21 10:30:00,11.38,11.41,11.37,11.4,412800.0,8.0122,8.0333,8.0052,8.0263,412800.0
2005-09-21 10:40:00,11.41,11.42,11.38,11.41,258000.0,8.0333,8.0404,8.0122,8.0333,258000.0
2005-09-21 10:50:00,11.41,2500.0,11.41,11.47,379200.0,8.0333,1760.1528,8.0333,8.0756,379200.0
2005-09-21 11:00:00,11.47,11.52,11.45,11.51,406800.0,8.0756,8.1108,8.0615,8.1037,406800.0
2005-09-21 11:10:00,11.51,11.55,11.5,11.5,334800.0,8.1037,8.1319,8.0967,8.0967,334800.0
2005-09-21 11:20:00,11.5,11.51,11.43,11.44,323200.0,8.0967,8.1037,8.0474,8.0545,323200.0
2005-09-21 11:30:00,11.44,11.46,11.42,11.45,211600.0,8.0545,8.0685,8.0404,8.0615,211600.0
2005-09-21 11:40:00,11.44,11.45,11.42,11.45,142400.0,8.0545,8.0615,8.0404,8.0615,142400.0
2005-09-21 11:50:00,11.45,11.45,11.39,11.4,170000.0,8.0615,8.0615,8.0193,8.0263,170000.0
2005-09-21 12:00:00,11.4,11.4,11.36,11.38,315600.0,8.0263,8.0263,7.9981,8.0122,315600.0
2005-09-21 12:10:00,11.39,11.4,11.37,11.4,238400.0,8.0193,8.0263,8.0052,8.0263,238400.0
2005-09-21 12:20:00,11.4,11.41,11.4,11.4,70000.0,8.0263,8.0333,8.0263,8.0263,70000.0
2005-09-21 12:30:00,11.4,11.4,11.36,11.4,313600.0,8.0263,8.0263,7.9981,8.0263,313600.0
2005-09-21 12:40:00,11.4,11.41,11.38,11.38,183200.0,8.0263,8.0333,8.0122,8.0122,183200.0
2005-09-21 12:50:00,11.38,11.41,11.38,11.4,234400.0,8.0122,8.0333,8.0122,8.0263,234400.0
2005-09-21 13:00:00,11.4,11.46,11.4,11.45,344000.0,8.0263,8.0685,8.0263,8.0615,344000.0
2005-09-21 13:10:00,11.45,11.45,11.43,11.45,85600.0,8.0615,8.0615,8.0474,8.0615,85600.0
2005-09-21 13:20:00,11.45,11.48,11.41,11.43,191600.0,8.0615,8.0826,8.0333,8.0474,191600.0
2005-09-21 13:30:00,11.44,11.45,11.39,11.39,242400.0,8.0545,8.0615,8.0193,8.0193,242400.0
2005-09-21 13:40:00,11.39,11.39,11.36,11.37,295600.0,8.0193,8.0193,7.9981,8.0052,295600.0
2005-09-21 13:50:00,11.37,11.38,11.33,11.38,238800.0,8.0052,8.0122,7.977,8.0122,238800.0
2005-09-21 14:00:00,11.38,11.42,11.33,11.35,168400.0,8.0122,8.0404,7.977,7.9911,168400.0
2005-09-21 14:10:00,11.35,11.36,11.31,11.34,189600.0,7.9911,7.9981,7.9629,7.9841,189600.0
2005-09-21 14:20:00,11.35,11.36,11.32,11.32,184800.0,7.9911,7.9981,7.97,7.97,184800.0
2005-09-21 14:30:00,11.32,11.35,11.31,11.33,208400.0,7.97,7.9911,7.9629,7.977,208400.0
2005-09-21 14:40:00,11.33,11.37,11.33,11.37,130000.0,7.977,8.0052,7.977,8.0052,130000.0
2005-09-21 14:50:00,11.37,11.4,11.35,11.38,366400.0,8.0052,8.0263,7.9911,8.0122,366400.0
2005-09-21 15:00:00,11.38,11.38,11.33,11.34,304400.0,8.0122,8.0122,7.977,7.9841,304400.0
2005-09-21 15:10:00,11.34,11.36,11.31,11.33,283200.0,7.9841,7.9981,7.9629,7.977,283200.0
2005-09-21 15:20:00,11.32,11.34,11.28,11.29,311200.0,7.97,7.9841,7.9418,7.9489,311200.0
2005-09-21 15:30:00,11.28,11.3,11.28,11.29,284000.0,7.9418,7.9559,7.9418,7.9489,284000.0
2005-09-21 15:40:00,11.3,11.31,11.28,11.28,434000.0,7.9559,7.9629,7.9418,7.9418,434000.0
2005-09-21 15:50:00,11.27,11.28,11.25,11.25,658800.0,7.9348,7.9418,7.9207,7.9207,658800.0
2005-09-22 09:30:00,11.22,11.31,11.22,11.26,471600.0,7.8996,7.9629,7.8996,7.9277,471600.0
2005-09-22 09:40:00,11.26,11.26,11.18,11.25,495600.0,7.9277,7.9277,7.8714,7.9207,495600.0
2005-09-22 09:50:00,11.25,11.36,11.23,11.36,274000.0,7.9207,7.9981,7.9066,7.9981,274000.0
2005-09-22 10:00:00,11.37,11.44,11.36,11.44,315200.0,8.0052,8.0545,7.9981,8.0545,315200.0
2005-09-22 10:10:00,11.44,11.49,11.42,11.44,721600.0,8.0545,8.0897,8.0404,8.0545,721600.0
2005-09-22 10:20:00,11.44,11.44,11.36,11.41,508800.0,8.0545,8.0545,7.9981,8.0333,508800.0
2005-09-22 10:30:00,11.41,11.47,11.4,11.45,388800.0,8.0333,8.0756,8.0263,8.0615,388800.0
2005-09-22 10:40:00,11.45,11.47,11.43,11.44,216000.0,8.0615,8.0756,8.0474,8.0545,216000.0
2005-09-22 10:50:00,11.44,11.45,11.39,11.42,431600.0,8.0545,8.0615,8.0193,8.0404,431600.0
2005-09-22 11:00:00,11.42,11.45,11.42,11.44,262000.0,8.0404,8.0615,8.0404,8.0545,262000.0
2005-09-22 11:10:00,11.44,11.46,11.43,11.45,206800.0,8.0545,8.0685,8.0474,8.0615,206800.0
2005-09-22 11:20:00,11.45,11.46,11.45,11.45,90800.0,8.0615,8.0685,8.0615,8.0615,90800.0
2005-09-22 11:30:00,11.45,11.45,11.41,11.45,246400.0,8.0615,8.0615,8.0333,8.0615,246400.0
2005-09-22 11:40:00,11.45,11.47,11.43,11.44,294800.0,8.0615,8.0756,8.0474,8.0545,294800.0
2005-09-22 11:50:00,11.44,11.45,11.41,11.42,160000.0,8.0545,8.0615,8.0333,8.0404,160000.0
2005-09-22 12:00:00,11.42,11.43,11.39,11.4,246000.0,8.0404,8.0474,8.0193,8.0263,246000.0
2005-09-22 12:10:00,11.4,11.45,11.4,11.44,163200.0,8.0263,8.0615,8.0263,8.0545,163200.0
2005-09-22 12:20:00,11.44,11.45,11.42,11.43,257600.0,8.0545,8.0615,8.0404,8.0474,257600.0
2005-09-22 12:30:00,11.43,11.44,11.42,11.44,217200.0,8.0474,8.0545,8.0404,8.0545,217200.0
2005-09-22 12:40:00,11.44,11.45,11.42,11.43,165600.0,8.0545,8.0615,8.0404,8.0474,165600.0
2005-09-22 12:50:00,11.43,11.46,11.41,11.45,144800.0,8.0474,8.0685,8.0333,8.0615,144800.0
2005-09-22 13:00:00,11.45,11.46,11.43,11.45,112000.0,8.0615,8.0685,8.0474,8.0615,112000.0
2005-09-22 13:10:00,11.44,11.48,11.44,11.46,205600.0,8.0545,8.0826,8.0545,8.0685,205600.0
2005-09-22 13:20:00,11.46,11.46,11.44,11.44,251200.0,8.0685,8.0685,8.0545,8.0545,251200.0
2005-09-22 13:30:00,11.44,11.46,11.44,11.46,178400.0,8.0545,8.0685,8.0545,8.0685,178400.0
2005-09-22 13:40:00,11.46,11.5,11.45,11.5,367200.0,8.0685,8.0967,8.0615,8.0967,367200.0
2005-09-22 13:50:00,11.49,11.5,11.45,11.46,142800.0,8.0897,8.0967,8.0615,8.0685,142800.0
2005-09-22 14:00:00,11.46,11.5,11.46,11.48,239600.0,8.0685,8.0967,8.0685,8.0826,239600.0
2005-09-22 14:10:00,11.48,11.49,11.46,11.47,211600.0,8.0826,8.0897,8.0685,8.0756,211600.0
2005-09-22 14:20:00,11.47,11.48,11.46,11.46,90000.0,8.0756,8.0826,8.0685,8.0685,90000.0
2005-09-22 14:30:00,11.46,11.47,11.45,11.46,136000.0,8.0685,8.0756,8.0615,8.0685,136000.0
2005-09-22 14:40:00,11.46,11.49,11.45,11.49,116400.0,8.0685,8.0897,8.0615,8.0897,116400.0
2005-09-22 14:50:00,11.48,11.48,11.45,11.45,98800.0,8.0826,8.0826,8.0615,8.0615,98800.0
2005-09-22 15:00:00,11.45,11.47,11.42,11.43,261600.0,8.0615,8.0756,8.0404,8.0474,261600.0
2005-09-22 15:10:00,11.42,11.45,11.41,11.42,162400.0,8.0404,8.0615,8.0333,8.0404,162400.0
2005-09-22 15:20:00,11.42,11.47,11.42,11.45,148800.0,8.0404,8.0756,8.0404,8.0615,148800.0
2005-09-22 15:30:00,11.45,11.47,11.44,11.46,162400.0,8.0615,8.0756,8.0545,8.0685,162400.0
2005-09-22 15:40:00,11.45,11.47,11.44,11.46,201200.0,8.0615,8.0756,8.0545,8.0685,201200.0
2005-09-22 15:50:00,11.46,11.48,11.45,11.45,508400.0,8.0685,8.0826,8.0615,8.0615,508400.0
2005-09-23 09:30:00,11.48,11.55,11.39,11.52,502400.0,8.0826,8.1319,8.0193,8.1108,502400.0
2005-09-23 09:40:00,11.51,11.52,11.38,11.39,375600.0,8.1037,8.1108,8.0122,8.0193,375600.0
2005-09-23 09:50:00,11.39,11.41,11.35,11.35,250400.0,8.0193,8.0333,7.9911,7.9911,250400.0
2005-09-23 10:00:00,11.35,11.36,11.31,11.35,246400.0,7.9911,7.9981,7.9629,7.9911,246400.0
2005-09-23 10:10:00,11.35,11.35,11.31,11.34,248000.0,7.9911,7.9911,7.9629,7.9841,248000.0
2005-09-23 10:20:00,11.32,11.48,11.32,11.47,293600.0,7.97,8.0826,7.97,8.0756,293600.0
2005-09-23 10:30:00,11.47,11.47,11.43,11.43,56800.0,8.0756,8.0756,8.0474,8.0474,56800.0
2005-09-23 10:40:00,11.44,11.46,11.41,11.41,67600.0,8.0545,8.0685,8.0333,8.0333,67600.0
2005-09-23 10:50:00,11.41,11.46,11.41,11.46,62000.0,8.0333,8.0685,8.0333,8.0685,62000.0
2005-09-23 11:00:00,11.45,11.49,11.45,11.46,121200.0,8.0615,8.0897,8.0615,8.0685,121200.0
2005-09-23 11:10:00,11.46,11.47,11.41,11.45,133200.0,8.0685,8.0756,8.0333,8.0615,133200.0
2005-09-23 11:20:00,11.45,11.45,11.35,11.36,258400.0,8.0615,8.0615,7.9911,7.9981,258400.0
2005-09-23 11:30:00,11.36,11.4,11.35,11.37,279600.0,7.9981,8.0263,7.9911,8.0052,279600.0
2005-09-23 11:40:00,11.37,11.4,11.36,11.4,123600.0,8.0052,8.0263,7.9981,8.0263,123600.0
2005-09-23 11:50:00,11.4,11.45,11.4,11.43,127200.0,8.0263,8.0615,8.0263,8.0474,127200.0
2005-09-23 12:00:00,11.43,11.43,11.37,11.37,64800.0,8.0474,8.0474,8.0052,8.0052,64800.0
2005-09-23 12:10:00,11.36,11.38,11.35,11.37,105600.0,7.9981,8.0122,7.9911,8.0052,105600.0
2005-09-23 12:20:00,11.37,11.4,11.37,11.39,92800.0,8.0052,8.0263,8.0052,8.0193,92800.0
2005-09-23 12:30:00,11.4,11.41,11.39,11.4,111200.0,8.0263,8.0333,8.0193,8.0263,111200.0
2005-09-23 12:40:00,11.4,11.42,11.4,11.4,39600.0,8.0263,8.0404,8.0263,8.0263,39600.0
2005-09-23 12:50:00,11.4,11.42,11.4,11.42,75200.0,8.0263,8.0404,8.0263,8.0404,75200.0
2005-09-23 13:00:00,11.41,11.41,11.39,11.41,90400.0,8.0333,8.0333,8.0193,8.0333,90400.0
2005-09-23 13:10:00,11.42,11.42,11.39,11.4,77200.0,8.0404,8.0404,8.0193,8.0263,77200.0
2005-09-23 13:20:00,11.4,11.41,11.4,11.4,68800.0,8.0263,8.0333,8.0263,8.0263,68800.0
2005-09-23 13:30:00,11.4,11.44,11.4,11.44,81200.0,8.0263,8.0545,8.0263,8.0545,81200.0
2005-09-23 13:40:00,11.44,11.52,11.44,11.49,305200.0,8.0545,8.1108,8.0545,8.0897,305200.0
2005-09-23 13:50:00,11.49,11.58,11.49,11.56,263600.0,8.0897,8.153,8.0897,8.1389,263600.0
2005-09-23 14:00:00,11.56,11.57,11.51,11.55,184000.0,8.1389,8.146,8.1037,8.1319,184000.0
2005-09-23 14:10:00,11.55,11.55,11.52,11.52,114800.0,8.1319,8.1319,8.1108,8.1108,114800.0
2005-09-23 14:20:00,11.52,11.56,11.52,11.54,114000.0,8.1108,8.1389,8.1108,8.1249,114000.0
2005-09-23 14:30:00,11.54,11.55,11.53,11.54,236400.0,8.1249,8.1319,8.1178,8.1249,236400.0
2005-09-23 14:40:00,11.54,11.55,11.52,11.54,116800.0,8.1249,8.1319,8.1108,8.1249,116800.0
2005-09-23 14:50:00,11.54,11.56,11.54,11.54,97600.0,8.1249,8.1389,8.1249,8.1249,97600.0
2005-09-23 15:00:00,11.54,11.54,11.51,11.53,114800.0,8.1249,8.1249,8.1037,8.1178,114800.0
2005-09-23 15:10:00,11.53,11.55,11.52,11.55,127200.0,8.1178,8.1319,8.1108,8.1319,127200.0
2005-09-23 15:20:00,11.55,11.55,11.52,11.52,152800.0,8.1319,8.1319,8.1108,8.1108,152800.0
2005-09-23 15:30:00,11.52,11.53,11.47,11.5,226000.0,8.1108,8.1178,8.0756,8.0967,226000.0
2005-09-23 15:40:00,11.5,11.53,11.48,11.5,236800.0,8.0967,8.1178,8.0826,8.0967,236800.0
2005-09-23 15:50:00,11.5,11.53,11.49,11.51,554000.0,8.0967,8.1178,8.0897,8.1037,554000.0
2005-09-26 09:30:00,11.61,11.74,11.59,11.71,1178800.0,8.1741,8.2657,8.1601,8.2446,1178800.0
2005-09-26 09:40:00,11.71,11.84,11.71,11.77,1215600.0,8.2446,8.3361,8.2446,8.2868,1215600.0
2005-09-26 09:50:00,11.76,11.82,11.7,11.79,1071600.0,8.2798,8.322,8.2375,8.3009,1071600.0
2005-09-26 10:00:00,11.8,11.9,11.8,11.89,1195600.0,8.3079,8.3783,8.3079,8.3713,1195600.0
2005-09-26 10:10:00,11.89,11.99,11.88,11.92,1303200.0,8.3713,8.4417,8.3642,8.3924,1303200.0
2005-09-26 10:20:00,11.92,11.93,11.85,11.88,854800.0,8.3924,8.3994,8.3431,8.3642,854800.0
2005-09-26 10:30:00,11.87,11.88,11.81,11.84,601200.0,8.3572,8.3642,8.315,8.3361,601200.0
2005-09-26 10:40:00,11.84,11.88,11.8,11.82,454800.0,8.3361,8.3642,8.3079,8.322,454800.0
2005-09-26 10:50:00,11.82,11.86,11.81,11.85,510800.0,8.322,8.3502,8.315,8.3431,510800.0
2005-09-26 11:00:00,11.84,11.87,11.83,11.84,341200.0,8.3361,8.3572,8.329,8.3361,341200.0
2005-09-26 11:10:00,11.85,11.86,11.79,11.82,500000.0,8.3431,8.3502,8.3009,8.322,500000.0
2005-09-26 11:20:00,11.82,11.9,11.81,11.88,721200.0,8.322,8.3783,8.315,8.3642,721200.0
2005-09-26 11:30:00,11.88,11.91,11.87,11.9,322000.0,8.3642,8.3854,8.3572,8.3783,322000.0
2005-09-26 11:40:00,11.9,11.92,11.88,11.9,282400.0,8.3783,8.3924,8.3642,8.3783,282400.0
2005-09-26 11:50:00,11.9,11.91,11.89,11.9,332000.0,8.3783,8.3854,8.3713,8.3783,332000.0
2005-09-26 12:00:00,11.89,11.91,11.86,11.87,594800.0,8.3713,8.3854,8.3502,8.3572,594800.0
2005-09-26 12:10:00,11.86,11.92,11.86,11.88,216000.0,8.3502,8.3924,8.3502,8.3642,216000.0
2005-09-26 12:20:00,11.88,11.9,11.87,11.88,170400.0,8.3642,8.3783,8.3572,8.3642,170400.0
2005-09-26 12:30:00,11.88,11.88,11.86,11.86,177600.0,8.3642,8.3642,8.3502,8.3502,177600.0
2005-09-26 12:40:00,11.86,11.89,11.85,11.86,214400.0,8.3502,8.3713,8.3431,8.3502,214400.0
2005-09-26 12:50:00,11.86,11.88,11.85,11.86,222800.0,8.3502,8.3642,8.3431,8.3502,222800.0
2005-09-26 13:00:00,11.86,11.88,11.86,11.86,226800.0,8.3502,8.3642,8.3502,8.3502,226800.0
2005-09-26 13:10:00,11.86,11.88,11.82,11.82,299200.0,8.3502,8.3642,8.322,8.322,299200.0
2005-09-26 13:20:00,11.82,11.82,11.8,11.81,437200.0,8.322,8.322,8.3079,8.315,437200.0
2005-09-26 13:30:00,11.82,11.82,11.72,11.73,402800.0,8.322,8.322,8.2516,8.2586,402800.0
2005-09-26 13:40:00,11.73,11.77,11.73,11.76,346000.0,8.2586,8.2868,8.2586,8.2798,346000.0
2005-09-26 13:50:00,11.76,11.81,11.76,11.8,234000.0,8.2798,8.315,8.2798,8.3079,234000.0
2005-09-26 14:00:00,11.79,11.8,11.75,11.79,283600.0,8.3009,8.3079,8.2727,8.3009,283600.0
2005-09-26 14:10:00,11.78,11.81,11.75,11.76,377600.0,8.2938,8.315,8.2727,8.2798,377600.0
2005-09-26 14:20:00,11.76,11.79,11.74,11.79,174000.0,8.2798,8.3009,8.2657,8.3009,174000.0
2005-09-26 14:30:00,11.79,11.8,11.77,11.79,223200.0,8.3009,8.3079,8.2868,8.3009,223200.0
2005-09-26 14:40:00,11.79,11.79,11.69,11.74,316000.0,8.3009,8.3009,8.2305,8.2657,316000.0
2005-09-26 14:50:00,11.74,11.77,11.73,11.76,164400.0,8.2657,8.2868,8.2586,8.2798,164400.0
2005-09-26 15:00:00,11.77,11.77,11.75,11.75,145600.0,8.2868,8.2868,8.2727,8.2727,145600.0
2005-09-26 15:10:00,11.75,11.76,11.73,11.73,224000.0,8.2727,8.2798,8.2586,8.2586,224000.0
2005-09-26 15:20:00,11.73,11.75,11.72,11.72,251200.0,8.2586,8.2727,8.2516,8.2516,251200.0
2005-09-26 15:30:00,11.72,11.78,11.72,11.78,370800.0,8.2516,8.2938,8.2516,8.2938,370800.0
2005-09-26 15:40:00,11.78,11.8,11.77,11.8,404000.0,8.2938,8.3079,8.2868,8.3079,404000.0
2005-09-26 15:50:00,11.8,11.83,11.79,11.83,615200.0,8.3079,8.329,8.3009,8.329,615200.0
2005-09-27 09:30:00,11.81,11.83,11.75,11.77,387600.0,8.315,8.329,8.2727,8.2868,387600.0
2005-09-27 09:40:00,11.77,11.83,11.75,11.77,313200.0,8.2868,8.329,8.2727,8.2868,313200.0
2005-09-27 09:50:00,11.76,11.8,11.75,11.79,188800.0,8.2798,8.3079,8.2727,8.3009,188800.0
2005-09-27 10:00:00,11.79,11.8,11.7,11.72,471600.0,8.3009,8.3079,8.2375,8.2516,471600.0
2005-09-27 10:10:00,11.72,11.76,11.71,11.73,415200.0,8.2516,8.2798,8.2446,8.2586,415200.0
2005-09-27 10:20:00,11.74,11.76,11.71,11.72,197200.0,8.2657,8.2798,8.2446,8.2516,197200.0
2005-09-27 10:30:00,11.72,11.76,11.72,11.72,342000.0,8.2516,8.2798,8.2516,8.2516,342000.0
2005-09-27 10:40:00,11.72,11.75,11.71,11.72,208400.0,8.2516,8.2727,8.2446,8.2516,208400.0
2005-09-27 10:50:00,11.72,11.72,11.69,11.72,180800.0,8.2516,8.2516,8.2305,8.2516,180800.0
2005-09-27 11:00:00,11.71,11.72,11.66,11.7,395200.0,8.2446,8.2516,8.2094,8.2375,395200.0
2005-09-27 11:10:00,11.71,11.72,11.68,11.72,212000.0,8.2446,8.2516,8.2234,8.2516,212000.0
2005-09-27 11:20:00,11.71,11.74,11.69,11.73,249200.0,8.2446,8.2657,8.2305,8.2586,249200.0
2005-09-27 11:30:00,11.72,11.72,11.7,11.7,164800.0,8.2516,8.2516,8.2375,8.2375,164800.0
2005-09-27 11:40:00,11.7,11.74,11.7,11.71,143200.0,8.2375,8.2657,8.2375,8.2446,143200.0
2005-09-27 11:50:00,11.72,11.72,11.68,11.69,276000.0,8.2516,8.2516,8.2234,8.2305,276000.0
2005-09-27 12:00:00,11.68,11.71,11.67,11.68,76000.0,8.2234,8.2446,8.2164,8.2234,76000.0
2005-09-27 12:10:00,11.69,11.7,11.68,11.7,60000.0,8.2305,8.2375,8.2234,8.2375,60000.0
2005-09-27 12:20:00,11.7,11.71,11.68,11.7,54800.0,8.2375,8.2446,8.2234,8.2375,54800.0
2005-09-27 12:30:00,11.71,11.72,11.67,11.68,239200.0,8.2446,8.2516,8.2164,8.2234,239200.0
2005-09-27 12:40:00,11.67,11.72,11.67,11.71,110000.0,8.2164,8.2516,8.2164,8.2446,110000.0
2005-09-27 12:50:00,11.71,11.71,11.68,11.69,88400.0,8.2446,8.2446,8.2234,8.2305,88400.0
2005-09-27 13:00:00,11.69,11.69,11.66,11.67,87600.0,8.2305,8.2305,8.2094,8.2164,87600.0
2005-09-27 13:10:00,11.66,11.67,11.63,11.63,163600.0,8.2094,8.2164,8.1882,8.1882,163600.0
2005-09-27 13:20:00,11.64,11.64,11.61,11.64,316000.0,8.1953,8.1953,8.1741,8.1953,316000.0
2005-09-27 13:30:00,11.64,11.68,11.63,11.68,214800.0,8.1953,8.2234,8.1882,8.2234,214800.0
2005-09-27 13:40:00,11.68,11.68,11.66,11.67,103200.0,8.2234,8.2234,8.2094,8.2164,103200.0
2005-09-27 13:50:00,11.67,11.72,11.67,11.71,181600.0,8.2164,8.2516,8.2164,8.2446,181600.0
2005-09-27 14:00:00,11.71,11.77,11.71,11.77,259200.0,8.2446,8.2868,8.2446,8.2868,259200.0
2005-09-27 14:10:00,11.77,11.78,11.76,11.78,146000.0,8.2868,8.2938,8.2798,8.2938,146000.0
2005-09-27 14:20:00,11.78,11.79,11.77,11.79,186000.0,8.2938,8.3009,8.2868,8.3009,186000.0
2005-09-27 14:30:00,11.78,11.78,11.76,11.77,157200.0,8.2938,8.2938,8.2798,8.2868,157200.0
2005-09-27 14:40:00,11.77,11.82,11.76,11.8,261600.0,8.2868,8.322,8.2798,8.3079,261600.0
2005-09-27 14:50:00,11.79,11.85,11.78,11.84,313200.0,8.3009,8.3431,8.2938,8.3361,313200.0
2005-09-27 15:00:00,11.84,11.9,11.84,11.89,622800.0,8.3361,8.3783,8.3361,8.3713,622800.0
2005-09-27 15:10:00,11.89,11.93,11.89,11.89,377200.0,8.3713,8.3994,8.3713,8.3713,377200.0
2005-09-27 15:20:00,11.88,11.89,11.86,11.87,428400.0,8.3642,8.3713,8.3502,8.3572,428400.0
2005-09-27 15:30:00,11.87,11.87,11.81,11.82,418400.0,8.3572,8.3572,8.315,8.322,418400.0
2005-09-27 15:40:00,11.82,11.82,11.75,11.77,514800.0,8.322,8.322,8.2727,8.2868,514800.0
2005-09-27 15:50:00,11.78,11.8,11.75,11.79,687600.0,8.2938,8.3079,8.2727,8.3009,687600.0
2005-09-28 09:30:00,11.81,11.81,11.7,11.77,634400.0,8.315,8.315,8.2375,8.2868,634400.0
2005-09-28 09:40:00,11.77,11.79,11.7,11.75,398800.0,8.2868,8.3009,8.2375,8.2727,398800.0
2005-09-28 09:50:00,11.74,11.79,11.74,11.78,221200.0,8.2657,8.3009,8.2657,8.2938,221200.0
2005-09-28 10:00:00,11.78,11.78,11.72,11.74,206000.0,8.2938,8.2938,8.2516,8.2657,206000.0
2005-09-28 10:10:00,11.74,11.74,11.71,11.73,120400.0,8.2657,8.2657,8.2446,8.2586,120400.0
2005-09-28 10:20:00,11.73,11.76,11.73,11.74,210800.0,8.2586,8.2798,8.2586,8.2657,210800.0
2005-09-28 10:30:00,11.75,11.82,11.75,11.8,267600.0,8.2727,8.322,8.2727,8.3079,267600.0
2005-09-28 10:40:00,11.8,11.81,11.75,11.76,159200.0,8.3079,8.315,8.2727,8.2798,159200.0
2005-09-28 10:50:00,11.76,11.78,11.71,11.71,194800.0,8.2798,8.2938,8.2446,8.2446,194800.0
2005-09-28 11:00:00,11.71,11.72,11.69,11.72,126000.0,8.2446,8.2516,8.2305,8.2516,126000.0
2005-09-28 11:10:00,11.71,11.72,11.7,11.71,80400.0,8.2446,8.2516,8.2375,8.2446,80400.0
2005-09-28 11:20:00,11.71,11.72,11.7,11.71,75200.0,8.2446,8.2516,8.2375,8.2446,75200.0
2005-09-28 11:30:00,11.71,11.71,11.68,11.7,180400.0,8.2446,8.2446,8.2234,8.2375,180400.0
2005-09-28 11:40:00,11.69,11.69,11.63,11.63,150800.0,8.2305,8.2305,8.1882,8.1882,150800.0
2005-09-28 11:50:00,11.63,11.65,11.63,11.64,101200.0,8.1882,8.2023,8.1882,8.1953,101200.0
2005-09-28 12:00:00,11.65,11.65,11.63,11.63,147600.0,8.2023,8.2023,8.1882,8.1882,147600.0
2005-09-28 12:10:00,11.63,11.63,11.6,11.62,286000.0,8.1882,8.1882,8.1671,8.1812,286000.0
2005-09-28 12:20:00,11.62,11.64,11.6,11.63,264000.0,8.1812,8.1953,8.1671,8.1882,264000.0
2005-09-28 12:30:00,11.63,11.65,11.63,11.65,194400.0,8.1882,8.2023,8.1882,8.2023,194400.0
2005-09-28 12:40:00,11.65,11.68,11.64,11.65,223600.0,8.2023,8.2234,8.1953,8.2023,223600.0
2005-09-28 12:50:00,11.65,11.7,11.65,11.68,119600.0,8.2023,8.2375,8.2023,8.2234,119600.0
2005-09-28 13:00:00,11.68,11.7,11.66,11.67,100000.0,8.2234,8.2375,8.2094,8.2164,100000.0
2005-09-28 13:10:00,11.67,11.69,11.67,11.69,75200.0,8.2164,8.2305,8.2164,8.2305,75200.0
2005-09-28 13:20:00,11.69,11.71,11.64,11.64,184000.0,8.2305,8.2446,8.1953,8.1953,184000.0
2005-09-28 13:30:00,11.64,11.66,11.63,11.65,274400.0,8.1953,8.2094,8.1882,8.2023,274400.0
2005-09-28 13:40:00,11.65,11.65,11.62,11.63,190000.0,8.2023,8.2023,8.1812,8.1882,190000.0
2005-09-28 13:50:00,11.63,11.65,11.63,11.65,116000.0,8.1882,8.2023,8.1882,8.2023,116000.0
2005-09-28 14:00:00,11.65,11.66,11.64,11.64,228800.0,8.2023,8.2094,8.1953,8.1953,228800.0
2005-09-28 14:10:00,11.64,11.68,11.63,11.65,92400.0,8.1953,8.2234,8.1882,8.2023,92400.0
2005-09-28 14:20:00,11.65,11.72,11.65,11.71,206800.0,8.2023,8.2516,8.2023,8.2446,206800.0
2005-09-28 14:30:00,11.71,11.73,11.71,11.72,123200.0,8.2446,8.2586,8.2446,8.2516,123200.0
2005-09-28 14:40:00,11.72,11.75,11.72,11.73,97200.0,8.2516,8.2727,8.2516,8.2586,97200.0
2005-09-28 14:50:00,11.74,11.75,11.73,11.74,170000.0,8.2657,8.2727,8.2586,8.2657,170000.0
2005-09-28 15:00:00,11.74,11.75,11.72,11.72,185200.0,8.2657,8.2727,8.2516,8.2516,185200.0
2005-09-28 15:10:00,11.72,11.75,11.72,11.72,89600.0,8.2516,8.2727,8.2516,8.2516,89600.0
2005-09-28 15:20:00,11.72,11.72,11.71,11.72,112400.0,8.2516,8.2516,8.2446,8.2516,112400.0
2005-09-28 15:30:00,11.72,11.74,11.71,11.73,124000.0,8.2516,8.2657,8.2446,8.2586,124000.0
2005-09-28 15:40:00,11.72,11.74,11.71,11.74,214800.0,8.2516,8.2657,8.2446,8.2657,214800.0
2005-09-28 15:50:00,11.74,11.74,11.7,11.71,415200.0,8.2657,8.2657,8.2375,8.2446,415200.0
2005-09-29 09:30:00,11.73,11.77,11.69,11.76,301600.0,8.2586,8.2868,8.2305,8.2798,301600.0
2005-09-29 09:40:00,11.76,11.8,11.74,11.76,248400.0,8.2798,8.3079,8.2657,8.2798,248400.0
2005-09-29 09:50:00,11.76,11.8,11.63,11.64,273200.0,8.2798,8.3079,8.1882,8.1953,273200.0
2005-09-29 10:00:00,11.64,11.67,11.6,11.65,324000.0,8.1953,8.2164,8.1671,8.2023,324000.0
2005-09-29 10:10:00,11.65,11.65,11.63,11.63,200400.0,8.2023,8.2023,8.1882,8.1882,200400.0
2005-09-29 10:20:00,11.63,11.66,11.61,11.65,206000.0,8.1882,8.2094,8.1741,8.2023,206000.0
2005-09-29 10:30:00,11.65,11.68,11.61,11.67,108400.0,8.2023,8.2234,8.1741,8.2164,108400.0
2005-09-29 10:40:00,11.67,11.68,11.64,11.64,98400.0,8.2164,8.2234,8.1953,8.1953,98400.0
2005-09-29 10:50:00,11.64,11.66,11.6,11.61,230000.0,8.1953,8.2094,8.1671,8.1741,230000.0
2005-09-29 11:00:00,11.61,11.63,11.58,11.58,158000.0,8.1741,8.1882,8.153,8.153,158000.0
2005-09-29 11:10:00,11.59,11.65,11.58,11.63,79600.0,8.1601,8.2023,8.153,8.1882,79600.0
2005-09-29 11:20:00,11.63,11.63,11.6,11.61,166400.0,8.1882,8.1882,8.1671,8.1741,166400.0
2005-09-29 11:30:00,11.61,11.67,11.6,11.67,109600.0,8.1741,8.2164,8.1671,8.2164,109600.0
2005-09-29 11:40:00,11.67,11.69,11.65,11.68,159600.0,8.2164,8.2305,8.2023,8.2234,159600.0
2005-09-29 11:50:00,11.68,11.75,11.68,11.73,270400.0,8.2234,8.2727,8.2234,8.2586,270400.0
2005-09-29 12:00:00,11.74,11.75,11.69,11.7,193600.0,8.2657,8.2727,8.2305,8.2375,193600.0
2005-09-29 12:10:00,11.7,11.73,11.7,11.72,115200.0,8.2375,8.2586,8.2375,8.2516,115200.0
2005-09-29 12:20:00,11.72,11.73,11.7,11.7,74800.0,8.2516,8.2586,8.2375,8.2375,74800.0
2005-09-29 12:30:00,11.71,11.72,11.67,11.71,71600.0,8.2446,8.2516,8.2164,8.2446,71600.0
2005-09-29 12:40:00,11.71,11.73,11.7,11.72,35200.0,8.2446,8.2586,8.2375,8.2516,35200.0
2005-09-29 12:50:00,11.72,11.73,11.72,11.73,46000.0,8.2516,8.2586,8.2516,8.2586,46000.0
2005-09-29 13:00:00,11.73,11.74,11.72,11.73,104000.0,8.2586,8.2657,8.2516,8.2586,104000.0
2005-09-29 13:10:00,11.73,11.79,11.72,11.79,338000.0,8.2586,8.3009,8.2516,8.3009,338000.0
2005-09-29 13:20:00,11.78,11.8,11.78,11.79,156800.0,8.2938,8.3079,8.2938,8.3009,156800.0
2005-09-29 13:30:00,11.79,11.8,11.78,11.8,226000.0,8.3009,8.3079,8.2938,8.3079,226000.0
2005-09-29 13:40:00,11.8,11.81,11.79,11.81,195600.0,8.3079,8.315,8.3009,8.315,195600.0
2005-09-29 13:50:00,11.81,11.82,11.8,11.82,171200.0,8.315,8.322,8.3079,8.322,171200.0
2005-09-29 14:00:00,11.82,11.87,11.82,11.86,230400.0,8.322,8.3572,8.322,8.3502,230400.0
2005-09-29 14:10:00,11.86,11.87,11.78,11.87,170400.0,8.3502,8.3572,8.2938,8.3572,170400.0
2005-09-29 14:20:00,11.87,11.87,11.85,11.86,107200.0,8.3572,8.3572,8.3431,8.3502,107200.0
2005-09-29 14:30:00,11.86,11.86,11.83,11.83,98000.0,8.3502,8.3502,8.329,8.329,98000.0
2005-09-29 14:40:00,11.83,11.85,11.83,11.83,332000.0,8.329,8.3431,8.329,8.329,332000.0
2005-09-29 14:50:00,11.83,11.86,11.83,11.86,132800.0,8.329,8.3502,8.329,8.3502,132800.0
2005-09-29 15:00:00,11.86,11.86,11.83,11.86,242800.0,8.3502,8.3502,8.329,8.3502,242800.0
2005-09-29 15:10:00,11.86,11.92,11.85,11.92,463600.0,8.3502,8.3924,8.3431,8.3924,463600.0
2005-09-29 15:20:00,11.92,11.94,11.89,11.89,258400.0,8.3924,8.4065,8.3713,8.3713,258400.0
2005-09-29 15:30:00,11.89,11.9,11.87,11.88,222000.0,8.3713,8.3783,8.3572,8.3642,222000.0
2005-09-29 15:40:00,11.88,11.9,11.87,11.88,282400.0,8.3642,8.3783,8.3572,8.3642,282400.0
2005-09-29 15:50:00,11.88,11.9,11.86,11.89,886800.0,8.3642,8.3783,8.3502,8.3713,886800.0
2005-09-30 09:30:00,11.93,12.14,11.91,12.14,1989200.0,8.3994,8.5473,8.3854,8.5473,1989200.0
2005-09-30 09:40:00,12.14,12.25,12.13,12.24,1575600.0,8.5473,8.6247,8.5403,8.6177,1575600.0
2005-09-30 09:50:00,12.24,12.3,12.03,12.06,1676000.0,8.6177,8.66,8.4699,8.491,1676000.0
2005-09-30 10:00:00,12.07,12.18,12.0,12.01,1287600.0,8.498,8.5755,8.4487,8.4558,1287600.0
2005-09-30 10:10:00,12.01,12.04,11.93,12.02,764800.0,8.4558,8.4769,8.3994,8.4628,764800.0
2005-09-30 10:20:00,12.03,12.06,11.98,12.05,439200.0,8.4699,8.491,8.4347,8.4839,439200.0
2005-09-30 10:30:00,12.05,12.22,12.04,12.19,710800.0,8.4839,8.6036,8.4769,8.5825,710800.0
2005-09-30 10:40:00,12.19,12.22,12.16,12.19,1070800.0,8.5825,8.6036,8.5614,8.5825,1070800.0
2005-09-30 10:50:00,12.19,12.19,12.12,12.15,485200.0,8.5825,8.5825,8.5332,8.5543,485200.0
2005-09-30 11:00:00,12.15,12.18,12.13,12.15,184800.0,8.5543,8.5755,8.5403,8.5543,184800.0
2005-09-30 11:10:00,12.15,12.18,12.14,12.16,262800.0,8.5543,8.5755,8.5473,8.5614,262800.0
2005-09-30 11:20:00,12.16,12.17,12.12,12.16,195200.0,8.5614,8.5684,8.5332,8.5614,195200.0
2005-09-30 11:30:00,12.16,12.22,12.15,12.21,290800.0,8.5614,8.6036,8.5543,8.5966,290800.0
2005-09-30 11:40:00,12.21,12.24,12.21,12.23,521600.0,8.5966,8.6177,8.5966,8.6107,521600.0
2005-09-30 11:50:00,12.23,12.23,12.19,12.2,266400.0,8.6107,8.6107,8.5825,8.5895,266400.0
2005-09-30 12:00:00,12.2,12.2,12.16,12.16,186800.0,8.5895,8.5895,8.5614,8.5614,186800.0
2005-09-30 12:10:00,12.17,12.21,12.13,12.19,152800.0,8.5684,8.5966,8.5403,8.5825,152800.0
2005-09-30 12:20:00,12.18,12.2,12.13,12.14,135200.0,8.5755,8.5895,8.5403,8.5473,135200.0
2005-09-30 12:30:00,12.13,12.15,12.1,12.15,144000.0,8.5403,8.5543,8.5191,8.5543,144000.0
2005-09-30 12:40:00,12.15,12.16,12.13,12.15,205600.0,8.5543,8.5614,8.5403,8.5543,205600.0
2005-09-30 12:50:00,12.15,12.15,12.13,12.14,89200.0,8.5543,8.5543,8.5403,8.5473,89200.0
2005-09-30 13:00:00,12.14,12.14,12.1,12.1,113600.0,8.5473,8.5473,8.5191,8.5191,113600.0
2005-09-30 13:10:00,12.1,12.1,12.06,12.09,211600.0,8.5191,8.5191,8.491,8.5121,211600.0
2005-09-30 13:20:00,12.09,12.13,12.06,12.13,130800.0,8.5121,8.5403,8.491,8.5403,130800.0
2005-09-30 13:30:00,12.13,12.16,12.12,12.14,158000.0,8.5403,8.5614,8.5332,8.5473,158000.0
2005-09-30 13:40:00,12.13,12.13,12.1,12.1,55600.0,8.5403,8.5403,8.5191,8.5191,55600.0
2005-09-30 13:50:00,12.09,12.09,12.07,12.09,116000.0,8.5121,8.5121,8.498,8.5121,116000.0
2005-09-30 14:00:00,12.09,12.11,12.09,12.11,82000.0,8.5121,8.5262,8.5121,8.5262,82000.0
2005-09-30 14:10:00,12.11,12.11,12.08,12.08,112800.0,8.5262,8.5262,8.5051,8.5051,112800.0
2005-09-30 14:20:00,12.08,12.14,12.08,12.11,264400.0,8.5051,8.5473,8.5051,8.5262,264400.0
2005-09-30 14:30:00,12.11,12.15,12.1,12.13,119200.0,8.5262,8.5543,8.5191,8.5403,119200.0
2005-09-30 14:40:00,12.13,12.15,12.12,12.15,91600.0,8.5403,8.5543,8.5332,8.5543,91600.0
2005-09-30 14:50:00,12.15,12.15,12.11,12.11,108000.0,8.5543,8.5543,8.5262,8.5262,108000.0
2005-09-30 15:00:00,12.12,12.13,12.11,12.12,66000.0,8.5332,8.5403,8.5262,8.5332,66000.0
2005-09-30 15:10:00,12.13,12.13,12.1,12.11,134800.0,8.5403,8.5403,8.5191,8.5262,134800.0
2005-09-30 15:20:00,12.11,12.12,12.1,12.11,81600.0,8.5262,8.5332,8.5191,8.5262,81600.0
2005-09-30 15:30:00,12.11,12.13,12.1,12.13,218000.0,8.5262,8.5403,8.5191,8.5403,218000.0
2005-09-30 15:40:00,12.13,12.13,12.12,12.12,274000.0,8.5403,8.5403,8.5332,8.5332,274000.0
2005-09-30 15:50:00,12.12,12.19,12.12,12.18,987200.0,8.5332,8.5825,8.5332,8.5755,987200.0
2005-10-03 09:30:00,12.23,12.36,12.22,12.26,1057600.0,8.6107,8.7022,8.6036,8.6318,1057600.0
2005-10-03 09:40:00,12.28,12.3,12.22,12.25,783200.0,8.6459,8.66,8.6036,8.6247,783200.0
2005-10-03 09:50:00,12.24,12.25,12.18,12.18,370800.0,8.6177,8.6247,8.5755,8.5755,370800.0
2005-10-03 10:00:00,12.18,12.22,12.1,12.13,768000.0,8.5755,8.6036,8.5191,8.5403,768000.0
2005-10-03 10:10:00,12.13,12.15,12.08,12.1,503200.0,8.5403,8.5543,8.5051,8.5191,503200.0
2005-10-03 10:20:00,12.09,12.11,12.07,12.08,325600.0,8.5121,8.5262,8.498,8.5051,325600.0
2005-10-03 10:30:00,12.08,12.1,12.05,12.06,286400.0,8.5051,8.5191,8.4839,8.491,286400.0
2005-10-03 10:40:00,12.06,12.07,12.05,12.07,265600.0,8.491,8.498,8.4839,8.498,265600.0
2005-10-03 10:50:00,12.07,12.09,12.06,12.07,172400.0,8.498,8.5121,8.491,8.498,172400.0
2005-10-03 11:00:00,12.07,12.08,12.02,12.04,228400.0,8.498,8.5051,8.4628,8.4769,228400.0
2005-10-03 11:10:00,12.04,12.07,12.04,12.06,142400.0,8.4769,8.498,8.4769,8.491,142400.0
2005-10-03 11:20:00,12.06,12.12,12.04,12.11,339200.0,8.491,8.5332,8.4769,8.5262,339200.0
2005-10-03 11:30:00,12.11,12.11,12.07,12.07,212400.0,8.5262,8.5262,8.498,8.498,212400.0
2005-10-03 11:40:00,12.07,12.07,12.04,12.04,134400.0,8.498,8.498,8.4769,8.4769,134400.0
2005-10-03 11:50:00,12.04,12.07,12.03,12.06,422800.0,8.4769,8.498,8.4699,8.491,422800.0
2005-10-03 12:00:00,12.06,12.08,12.04,12.06,130800.0,8.491,8.5051,8.4769,8.491,130800.0
2005-10-03 12:10:00,12.06,12.07,12.02,12.03,218800.0,8.491,8.498,8.4628,8.4699,218800.0
2005-10-03 12:20:00,12.02,12.03,12.02,12.03,126400.0,8.4628,8.4699,8.4628,8.4699,126400.0
2005-10-03 12:30:00,12.03,12.03,12.02,12.02,174400.0,8.4699,8.4699,8.4628,8.4628,174400.0
2005-10-03 12:40:00,12.02,12.03,12.02,12.02,178000.0,8.4628,8.4699,8.4628,8.4628,178000.0
2005-10-03 12:50:00,12.02,12.02,12.02,12.02,118800.0,8.4628,8.4628,8.4628,8.4628,118800.0
2005-10-03 13:00:00,12.02,12.03,11.98,12.02,304800.0,8.4628,8.4699,8.4347,8.4628,304800.0
2005-10-03 13:10:00,12.03,12.04,12.02,12.04,176000.0,8.4699,8.4769,8.4628,8.4769,176000.0
2005-10-03 13:20:00,12.04,12.04,11.98,11.98,319600.0,8.4769,8.4769,8.4347,8.4347,319600.0
2005-10-03 13:30:00,11.98,11.99,11.97,11.99,174800.0,8.4347,8.4417,8.4276,8.4417,174800.0
2005-10-03 13:40:00,11.97,11.99,11.95,11.96,246800.0,8.4276,8.4417,8.4135,8.4206,246800.0
2005-10-03 13:50:00,11.96,11.97,11.94,11.94,238000.0,8.4206,8.4276,8.4065,8.4065,238000.0
2005-10-03 14:00:00,11.95,11.95,11.9,11.9,436800.0,8.4135,8.4135,8.3783,8.3783,436800.0
2005-10-03 14:10:00,11.9,11.93,11.88,11.93,351200.0,8.3783,8.3994,8.3642,8.3994,351200.0
2005-10-03 14:20:00,11.93,11.93,11.88,11.92,318000.0,8.3994,8.3994,8.3642,8.3924,318000.0
2005-10-03 14:30:00,11.92,11.92,11.9,11.92,494400.0,8.3924,8.3924,8.3783,8.3924,494400.0
2005-10-03 14:40:00,11.92,11.95,11.92,11.95,320800.0,8.3924,8.4135,8.3924,8.4135,320800.0
2005-10-03 14:50:00,11.95,11.98,11.95,11.98,250800.0,8.4135,8.4347,8.4135,8.4347,250800.0
2005-10-03 15:00:00,11.97,12.01,11.96,11.97,303200.0,8.4276,8.4558,8.4206,8.4276,303200.0
2005-10-03 15:10:00,11.97,11.98,11.96,11.97,224800.0,8.4276,8.4347,8.4206,8.4276,224800.0
2005-10-03 15:20:00,11.97,11.97,11.93,11.96,292000.0,8.4276,8.4276,8.3994,8.4206,292000.0
2005-10-03 15:30:00,11.96,11.99,11.96,11.98,318800.0,8.4206,8.4417,8.4206,8.4347,318800.0
2005-10-03 15:40:00,11.98,11.98,11.95,11.97,286800.0,8.4347,8.4347,8.4135,8.4276,286800.0
2005-10-03 15:50:00,11.97,12.0,11.96,11.97,622400.0,8.4276,8.4487,8.4206,8.4276,622400.0
2005-10-04 09:30:00,11.95,12.0,11.95,11.99,523600.0,8.4135,8.4487,8.4135,8.4417,523600.0
2005-10-04 09:40:00,11.99,12.04,11.98,12.02,299600.0,8.4417,8.4769,8.4347,8.4628,299600.0
2005-10-04 09:50:00,12.03,12.1,12.01,12.1,394800.0,8.4699,8.5191,8.4558,8.5191,394800.0
2005-10-04 10:00:00,12.1,12.13,12.09,12.13,415200.0,8.5191,8.5403,8.5121,8.5403,415200.0
2005-10-04 10:10:00,12.13,12.2,12.13,12.15,535200.0,8.5403,8.5895,8.5403,8.5543,535200.0
2005-10-04 10:20:00,12.15,12.18,12.11,12.17,424800.0,8.5543,8.5755,8.5262,8.5684,424800.0
2005-10-04 10:30:00,12.16,12.24,12.15,12.19,405600.0,8.5614,8.6177,8.5543,8.5825,405600.0
2005-10-04 10:40:00,12.19,12.21,12.19,12.2,260800.0,8.5825,8.5966,8.5825,8.5895,260800.0
2005-10-04 10:50:00,12.2,12.25,12.19,12.25,463200.0,8.5895,8.6247,8.5825,8.6247,463200.0
2005-10-04 11:00:00,12.24,12.25,12.2,12.2,582000.0,8.6177,8.6247,8.5895,8.5895,582000.0
2005-10-04 11:10:00,12.2,12.22,12.13,12.15,470400.0,8.5895,8.6036,8.5403,8.5543,470400.0
2005-10-04 11:20:00,12.15,12.17,12.14,12.17,139200.0,8.5543,8.5684,8.5473,8.5684,139200.0
2005-10-04 11:30:00,12.16,12.22,12.15,12.18,272400.0,8.5614,8.6036,8.5543,8.5755,272400.0
2005-10-04 11:40:00,12.17,12.18,12.11,12.12,481600.0,8.5684,8.5755,8.5262,8.5332,481600.0
2005-10-04 11:50:00,12.12,12.17,12.12,12.16,136800.0,8.5332,8.5684,8.5332,8.5614,136800.0
2005-10-04 12:00:00,12.16,12.17,12.13,12.17,106800.0,8.5614,8.5684,8.5403,8.5684,106800.0
2005-10-04 12:10:00,12.17,12.2,12.17,12.2,110800.0,8.5684,8.5895,8.5684,8.5895,110800.0
2005-10-04 12:20:00,12.2,12.22,12.2,12.21,104400.0,8.5895,8.6036,8.5895,8.5966,104400.0
2005-10-04 12:30:00,12.21,12.21,12.17,12.17,108800.0,8.5966,8.5966,8.5684,8.5684,108800.0
2005-10-04 12:40:00,12.17,12.18,12.15,12.16,112800.0,8.5684,8.5755,8.5543,8.5614,112800.0
2005-10-04 12:50:00,12.15,12.18,12.15,12.18,99600.0,8.5543,8.5755,8.5543,8.5755,99600.0
2005-10-04 13:00:00,12.18,12.21,12.18,12.2,95200.0,8.5755,8.5966,8.5755,8.5895,95200.0
2005-10-04 13:10:00,12.21,12.22,12.2,12.21,118800.0,8.5966,8.6036,8.5895,8.5966,118800.0
2005-10-04 13:20:00,12.21,12.22,12.15,12.15,134000.0,8.5966,8.6036,8.5543,8.5543,134000.0
2005-10-04 13:30:00,12.16,12.16,12.11,12.14,181200.0,8.5614,8.5614,8.5262,8.5473,181200.0
2005-10-04 13:40:00,12.14,12.15,12.11,12.12,207200.0,8.5473,8.5543,8.5262,8.5332,207200.0
2005-10-04 13:50:00,12.11,12.13,12.06,12.08,234000.0,8.5262,8.5403,8.491,8.5051,234000.0
2005-10-04 14:00:00,12.07,12.08,12.04,12.07,254400.0,8.498,8.5051,8.4769,8.498,254400.0
2005-10-04 14:10:00,12.08,12.09,12.06,12.09,199600.0,8.5051,8.5121,8.491,8.5121,199600.0
2005-10-04 14:20:00,12.09,12.09,11.98,11.99,251200.0,8.5121,8.5121,8.4347,8.4417,251200.0
2005-10-04 14:30:00,11.99,12.04,11.99,11.99,273600.0,8.4417,8.4769,8.4417,8.4417,273600.0
2005-10-04 14:40:00,12.0,12.02,11.99,12.0,182400.0,8.4487,8.4628,8.4417,8.4487,182400.0
2005-10-04 14:50:00,12.01,12.03,11.95,11.95,444800.0,8.4558,8.4699,8.4135,8.4135,444800.0
2005-10-04 15:00:00,11.95,12.02,11.94,11.97,302000.0,8.4135,8.4628,8.4065,8.4276,302000.0
2005-10-04 15:10:00,11.97,11.99,11.92,11.95,275600.0,8.4276,8.4417,8.3924,8.4135,275600.0
2005-10-04 15:20:00,11.94,11.95,11.86,11.91,466800.0,8.4065,8.4135,8.3502,8.3854,466800.0
2005-10-04 15:30:00,11.9,11.91,11.87,11.87,406000.0,8.3783,8.3854,8.3572,8.3572,406000.0
2005-10-04 15:40:00,11.87,11.9,11.8,11.82,736800.0,8.3572,8.3783,8.3079,8.322,736800.0
2005-10-04 15:50:00,11.81,11.84,11.81,11.81,1136400.0,8.315,8.3361,8.315,8.315,1136400.0
2005-10-05 09:30:00,11.87,11.87,11.71,11.78,870800.0,8.3572,8.3572,8.2446,8.2938,870800.0
2005-10-05 09:40:00,11.8,11.87,11.74,11.75,363200.0,8.3079,8.3572,8.2657,8.2727,363200.0
2005-10-05 09:50:00,11.75,11.83,11.74,11.8,363600.0,8.2727,8.329,8.2657,8.3079,363600.0
2005-10-05 10:00:00,11.8,11.8,11.69,11.71,537600.0,8.3079,8.3079,8.2305,8.2446,537600.0
2005-10-05 10:10:00,11.71,11.78,11.69,11.76,337200.0,8.2446,8.2938,8.2305,8.2798,337200.0
2005-10-05 10:20:00,11.77,11.77,11.67,11.68,586000.0,8.2868,8.2868,8.2164,8.2234,586000.0
2005-10-05 10:30:00,11.67,11.75,11.65,11.74,550000.0,8.2164,8.2727,8.2023,8.2657,550000.0
2005-10-05 10:40:00,11.74,11.79,11.74,11.76,318000.0,8.2657,8.3009,8.2657,8.2798,318000.0
2005-10-05 10:50:00,11.76,11.78,11.76,11.77,292000.0,8.2798,8.2938,8.2798,8.2868,292000.0
2005-10-05 11:00:00,11.77,11.77,11.74,11.77,372000.0,8.2868,8.2868,8.2657,8.2868,372000.0
2005-10-05 11:10:00,11.77,11.78,11.75,11.76,195600.0,8.2868,8.2938,8.2727,8.2798,195600.0
2005-10-05 11:20:00,11.76,11.78,11.71,11.72,371200.0,8.2798,8.2938,8.2446,8.2516,371200.0
2005-10-05 11:30:00,11.71,11.74,11.69,11.74,134400.0,8.2446,8.2657,8.2305,8.2657,134400.0
2005-10-05 11:40:00,11.74,11.74,11.73,11.74,112400.0,8.2657,8.2657,8.2586,8.2657,112400.0
2005-10-05 11:50:00,11.73,11.76,11.73,11.75,202400.0,8.2586,8.2798,8.2586,8.2727,202400.0
2005-10-05 12:00:00,11.75,11.77,11.74,11.77,418000.0,8.2727,8.2868,8.2657,8.2868,418000.0
2005-10-05 12:10:00,11.77,11.79,11.76,11.78,114000.0,8.2868,8.3009,8.2798,8.2938,114000.0
2005-10-05 12:20:00,11.77,11.78,11.75,11.76,146400.0,8.2868,8.2938,8.2727,8.2798,146400.0
2005-10-05 12:30:00,11.76,11.79,11.75,11.76,211600.0,8.2798,8.3009,8.2727,8.2798,211600.0
2005-10-05 12:40:00,11.77,11.78,11.75,11.78,117200.0,8.2868,8.2938,8.2727,8.2938,117200.0
2005-10-05 12:50:00,11.78,11.79,11.77,11.77,219600.0,8.2938,8.3009,8.2868,8.2868,219600.0
2005-10-05 13:00:00,11.77,11.8,11.77,11.79,196400.0,8.2868,8.3079,8.2868,8.3009,196400.0
2005-10-05 13:10:00,11.79,11.79,11.77,11.78,180000.0,8.3009,8.3009,8.2868,8.2938,180000.0
2005-10-05 13:20:00,11.78,11.8,11.78,11.8,170800.0,8.2938,8.3079,8.2938,8.3079,170800.0
2005-10-05 13:30:00,11.8,11.81,11.79,11.8,326000.0,8.3079,8.315,8.3009,8.3079,326000.0
2005-10-05 13:40:00,11.8,11.8,11.79,11.8,174000.0,8.3079,8.3079,8.3009,8.3079,174000.0
2005-10-05 13:50:00,11.8,11.8,11.78,11.78,366800.0,8.3079,8.3079,8.2938,8.2938,366800.0
2005-10-05 14:00:00,11.78,11.79,11.77,11.79,244800.0,8.2938,8.3009,8.2868,8.3009,244800.0
2005-10-05 14:10:00,11.79,11.81,11.79,11.79,156400.0,8.3009,8.315,8.3009,8.3009,156400.0
2005-10-05 14:20:00,11.8,11.81,11.78,11.78,264400.0,8.3079,8.315,8.2938,8.2938,264400.0
2005-10-05 14:30:00,11.78,11.78,11.74,11.76,252800.0,8.2938,8.2938,8.2657,8.2798,252800.0
2005-10-05 14:40:00,11.76,11.78,11.75,11.75,360000.0,8.2798,8.2938,8.2727,8.2727,360000.0
2005-10-05 14:50:00,11.75,11.76,11.72,11.72,436000.0,8.2727,8.2798,8.2516,8.2516,436000.0
2005-10-05 15:00:00,11.72,11.74,11.69,11.72,419200.0,8.2516,8.2657,8.2305,8.2516,419200.0
2005-10-05 15:10:00,11.72,11.73,11.65,11.66,370800.0,8.2516,8.2586,8.2023,8.2094,370800.0
2005-10-05 15:20:00,11.67,11.67,11.63,11.65,294400.0,8.2164,8.2164,8.1882,8.2023,294400.0
2005-10-05 15:30:00,11.65,11.66,11.62,11.62,455200.0,8.2023,8.2094,8.1812,8.1812,455200.0
2005-10-05 15:40:00,11.62,11.64,11.49,11.53,992400.0,8.1812,8.1953,8.0897,8.1178,992400.0
2005-10-05 15:50:00,11.53,11.58,11.52,11.53,1118800.0,8.1178,8.153,8.1108,8.1178,1118800.0
2005-10-06 09:30:00,11.55,11.64,11.49,11.59,1019600.0,8.1319,8.1953,8.0897,8.1601,1019600.0
2005-10-06 09:40:00,11.59,11.62,11.44,11.45,914400.0,8.1601,8.1812,8.0545,8.0615,914400.0
2005-10-06 09:50:00,11.44,11.48,11.38,11.47,1148800.0,8.0545,8.0826,8.0122,8.0756,1148800.0
2005-10-06 10:00:00,11.48,11.51,11.42,11.44,709200.0,8.0826,8.1037,8.0404,8.0545,709200.0
2005-10-06 10:10:00,11.44,11.47,11.42,11.42,641200.0,8.0545,8.0756,8.0404,8.0404,641200.0
2005-10-06 10:20:00,11.42,11.43,11.39,11.43,448000.0,8.0404,8.0474,8.0193,8.0474,448000.0
2005-10-06 10:30:00,11.43,11.46,11.41,11.42,599600.0,8.0474,8.0685,8.0333,8.0404,599600.0
2005-10-06 10:40:00,11.42,11.47,11.42,11.44,470400.0,8.0404,8.0756,8.0404,8.0545,470400.0
2005-10-06 10:50:00,11.45,11.49,11.45,11.47,600000.0,8.0615,8.0897,8.0615,8.0756,600000.0
2005-10-06 11:00:00,11.47,11.48,11.42,11.47,751600.0,8.0756,8.0826,8.0404,8.0756,751600.0
2005-10-06 11:10:00,11.47,11.49,11.46,11.49,400800.0,8.0756,8.0897,8.0685,8.0897,400800.0
2005-10-06 11:20:00,11.48,11.5,11.43,11.43,272400.0,8.0826,8.0967,8.0474,8.0474,272400.0
2005-10-06 11:30:00,11.44,11.48,11.43,11.47,989200.0,8.0545,8.0826,8.0474,8.0756,989200.0
2005-10-06 11:40:00,11.47,11.48,11.44,11.46,532800.0,8.0756,8.0826,8.0545,8.0685,532800.0
2005-10-06 11:50:00,11.46,11.48,11.45,11.46,138800.0,8.0685,8.0826,8.0615,8.0685,138800.0
2005-10-06 12:00:00,11.46,11.47,11.45,11.46,300800.0,8.0685,8.0756,8.0615,8.0685,300800.0
2005-10-06 12:10:00,11.46,11.47,11.45,11.45,778000.0,8.0685,8.0756,8.0615,8.0615,778000.0
2005-10-06 12:20:00,11.45,11.46,11.38,11.39,282400.0,8.0615,8.0685,8.0122,8.0193,282400.0
2005-10-06 12:30:00,11.39,11.42,11.38,11.41,198800.0,8.0193,8.0404,8.0122,8.0333,198800.0
2005-10-06 12:40:00,11.41,11.42,11.36,11.37,255200.0,8.0333,8.0404,7.9981,8.0052,255200.0
2005-10-06 12:50:00,11.37,11.4,11.36,11.38,212400.0,8.0052,8.0263,7.9981,8.0122,212400.0
2005-10-06 13:00:00,11.38,11.41,11.36,11.36,216800.0,8.0122,8.0333,7.9981,7.9981,216800.0
2005-10-06 13:10:00,11.36,11.36,11.33,11.34,324400.0,7.9981,7.9981,7.977,7.9841,324400.0
2005-10-06 13:20:00,11.35,11.35,11.27,11.3,459600.0,7.9911,7.9911,7.9348,7.9559,459600.0
2005-10-06 13:30:00,11.3,11.3,11.27,11.28,446000.0,7.9559,7.9559,7.9348,7.9418,446000.0
2005-10-06 13:40:00,11.28,11.3,11.26,11.29,192400.0,7.9418,7.9559,7.9277,7.9489,192400.0
2005-10-06 13:50:00,11.29,11.3,11.25,11.25,724000.0,7.9489,7.9559,7.9207,7.9207,724000.0
2005-10-06 14:00:00,11.25,11.26,11.18,11.22,932800.0,7.9207,7.9277,7.8714,7.8996,932800.0
2005-10-06 14:10:00,11.23,11.33,11.22,11.33,537600.0,7.9066,7.977,7.8996,7.977,537600.0
2005-10-06 14:20:00,11.34,11.35,11.3,11.31,564800.0,7.9841,7.9911,7.9559,7.9629,564800.0
2005-10-06 14:30:00,11.3,11.32,11.24,11.28,347600.0,7.9559,7.97,7.9136,7.9418,347600.0
2005-10-06 14:40:00,11.28,11.31,11.27,11.28,369600.0,7.9418,7.9629,7.9348,7.9418,369600.0
2005-10-06 14:50:00,11.28,11.29,11.22,11.25,833200.0,7.9418,7.9489,7.8996,7.9207,833200.0
2005-10-06 15:00:00,11.25,11.27,11.22,11.26,620800.0,7.9207,7.9348,7.8996,7.9277,620800.0
2005-10-06 15:10:00,11.26,11.27,11.24,11.26,646400.0,7.9277,7.9348,7.9136,7.9277,646400.0
2005-10-06 15:20:00,11.26,11.28,11.22,11.22,857600.0,7.9277,7.9418,7.8996,7.8996,857600.0
2005-10-06 15:30:00,11.22,11.28,11.21,11.28,1324400.0,7.8996,7.9418,7.8925,7.9418,1324400.0
2005-10-06 15:40:00,11.28,11.37,11.26,11.36,759600.0,7.9418,8.0052,7.9277,7.9981,759600.0
2005-10-06 15:50:00,11.36,11.45,11.36,11.39,1477200.0,7.9981,8.0615,7.9981,8.0193,1477200.0
2005-10-07 09:30:00,11.58,11.81,11.57,11.72,1815600.0,8.153,8.315,8.146,8.2516,1815600.0
2005-10-07 09:40:00,11.73,11.81,11.68,11.7,1506800.0,8.2586,8.315,8.2234,8.2375,1506800.0
2005-10-07 09:50:00,11.7,11.76,11.69,11.74,573600.0,8.2375,8.2798,8.2305,8.2657,573600.0
2005-10-07 10:00:00,11.74,11.77,11.67,11.71,1121200.0,8.2657,8.2868,8.2164,8.2446,1121200.0
2005-10-07 10:10:00,11.71,11.72,11.7,11.7,537600.0,8.2446,8.2516,8.2375,8.2375,537600.0
2005-10-07 10:20:00,11.7,11.7,11.62,11.67,1094400.0,8.2375,8.2375,8.1812,8.2164,1094400.0
2005-10-07 10:30:00,11.67,11.69,11.62,11.63,482800.0,8.2164,8.2305,8.1812,8.1882,482800.0
2005-10-07 10:40:00,11.63,11.64,11.56,11.62,706800.0,8.1882,8.1953,8.1389,8.1812,706800.0
2005-10-07 10:50:00,11.61,11.71,11.61,11.68,850800.0,8.1741,8.2446,8.1741,8.2234,850800.0
2005-10-07 11:00:00,11.67,11.7,11.66,11.69,567600.0,8.2164,8.2375,8.2094,8.2305,567600.0
2005-10-07 11:10:00,11.69,11.72,11.68,11.71,464400.0,8.2305,8.2516,8.2234,8.2446,464400.0
2005-10-07 11:20:00,11.72,11.83,11.72,11.8,833200.0,8.2516,8.329,8.2516,8.3079,833200.0
2005-10-07 11:30:00,11.81,11.87,11.81,11.85,777600.0,8.315,8.3572,8.315,8.3431,777600.0
2005-10-07 11:40:00,11.86,11.91,11.85,11.88,1050400.0,8.3502,8.3854,8.3431,8.3642,1050400.0
2005-10-07 11:50:00,11.88,11.95,11.87,11.88,1030000.0,8.3642,8.4135,8.3572,8.3642,1030000.0
2005-10-07 12:00:00,11.89,11.93,11.88,11.91,542800.0,8.3713,8.3994,8.3642,8.3854,542800.0
2005-10-07 12:10:00,11.91,11.92,11.89,11.9,321600.0,8.3854,8.3924,8.3713,8.3783,321600.0
2005-10-07 12:20:00,11.9,11.92,11.88,11.9,249600.0,8.3783,8.3924,8.3642,8.3783,249600.0
2005-10-07 12:30:00,11.9,11.9,11.87,11.88,178400.0,8.3783,8.3783,8.3572,8.3642,178400.0
2005-10-07 12:40:00,11.88,11.88,11.86,11.87,220400.0,8.3642,8.3642,8.3502,8.3572,220400.0
2005-10-07 12:50:00,11.87,11.87,11.86,11.87,218400.0,8.3572,8.3572,8.3502,8.3572,218400.0
2005-10-07 13:00:00,11.87,11.9,11.86,11.89,216000.0,8.3572,8.3783,8.3502,8.3713,216000.0
2005-10-07 13:10:00,11.89,11.92,11.89,11.91,260000.0,8.3713,8.3924,8.3713,8.3854,260000.0
2005-10-07 13:20:00,11.9,11.96,11.9,11.95,490800.0,8.3783,8.4206,8.3783,8.4135,490800.0
2005-10-07 13:30:00,11.95,11.95,11.9,11.91,451600.0,8.4135,8.4135,8.3783,8.3854,451600.0
2005-10-07 13:40:00,11.91,11.92,11.88,11.9,282400.0,8.3854,8.3924,8.3642,8.3783,282400.0
2005-10-07 13:50:00,11.9,11.9,11.88,11.88,208800.0,8.3783,8.3783,8.3642,8.3642,208800.0
2005-10-07 14:00:00,11.88,11.89,11.88,11.89,295200.0,8.3642,8.3713,8.3642,8.3713,295200.0
2005-10-07 14:10:00,11.89,11.89,11.87,11.88,403600.0,8.3713,8.3713,8.3572,8.3642,403600.0
2005-10-07 14:20:00,11.88,11.89,11.87,11.88,205600.0,8.3642,8.3713,8.3572,8.3642,205600.0
2005-10-07 14:30:00,11.88,11.91,11.88,11.91,384400.0,8.3642,8.3854,8.3642,8.3854,384400.0
2005-10-07 14:40:00,11.91,11.93,11.89,11.92,373200.0,8.3854,8.3994,8.3713,8.3924,373200.0
2005-10-07 14:50:00,11.92,11.93,11.91,11.92,287200.0,8.3924,8.3994,8.3854,8.3924,287200.0
2005-10-07 15:00:00,11.92,11.93,11.91,11.93,407600.0,8.3924,8.3994,8.3854,8.3994,407600.0
2005-10-07 15:10:00,11.93,11.94,11.9,11.92,804800.0,8.3994,8.4065,8.3783,8.3924,804800.0
2005-10-07 15:20:00,11.92,11.94,11.9,11.91,703200.0,8.3924,8.4065,8.3783,8.3854,703200.0
2005-10-07 15:30:00,11.91,11.92,11.9,11.9,434800.0,8.3854,8.3924,8.3783,8.3783,434800.0
2005-10-07 15:40:00,11.9,11.91,11.88,11.9,699600.0,8.3783,8.3854,8.3642,8.3783,699600.0
2005-10-07 15:50:00,11.9,11.91,11.88,11.88,987200.0,8.3783,8.3854,8.3642,8.3642,987200.0
2005-10-10 09:30:00,12.06,12.13,12.03,12.03,866800.0,8.491,8.5403,8.4699,8.4699,866800.0
2005-10-10 09:40:00,12.03,12.06,11.97,12.05,669600.0,8.4699,8.491,8.4276,8.4839,669600.0
2005-10-10 09:50:00,12.05,12.06,11.99,12.02,397600.0,8.4839,8.491,8.4417,8.4628,397600.0
2005-10-10 10:00:00,12.02,12.02,11.92,11.95,1086800.0,8.4628,8.4628,8.3924,8.4135,1086800.0
2005-10-10 10:10:00,11.95,11.95,11.87,11.92,520800.0,8.4135,8.4135,8.3572,8.3924,520800.0
2005-10-10 10:20:00,11.92,11.96,11.88,11.92,358800.0,8.3924,8.4206,8.3642,8.3924,358800.0
2005-10-10 10:30:00,11.92,11.97,11.92,11.96,283600.0,8.3924,8.4276,8.3924,8.4206,283600.0
2005-10-10 10:40:00,11.96,12.06,11.93,12.0,563600.0,8.4206,8.491,8.3994,8.4487,563600.0
2005-10-10 10:50:00,11.99,12.03,11.96,11.97,238000.0,8.4417,8.4699,8.4206,8.4276,238000.0
2005-10-10 11:00:00,11.97,12.01,11.95,11.99,449200.0,8.4276,8.4558,8.4135,8.4417,449200.0
2005-10-10 11:10:00,11.99,11.99,11.96,11.96,270800.0,8.4417,8.4417,8.4206,8.4206,270800.0
2005-10-10 11:20:00,11.97,12.03,11.95,12.02,194000.0,8.4276,8.4699,8.4135,8.4628,194000.0
2005-10-10 11:30:00,12.03,12.04,11.96,11.99,283200.0,8.4699,8.4769,8.4206,8.4417,283200.0
2005-10-10 11:40:00,11.99,12.01,11.96,11.96,243200.0,8.4417,8.4558,8.4206,8.4206,243200.0
2005-10-10 11:50:00,11.96,12.01,11.95,12.0,176000.0,8.4206,8.4558,8.4135,8.4487,176000.0
2005-10-10 12:00:00,12.0,12.09,12.0,12.08,369600.0,8.4487,8.5121,8.4487,8.5051,369600.0
2005-10-10 12:10:00,12.07,12.07,12.04,12.04,161200.0,8.498,8.498,8.4769,8.4769,161200.0
2005-10-10 12:20:00,12.04,12.06,12.03,12.03,176800.0,8.4769,8.491,8.4699,8.4699,176800.0
2005-10-10 12:30:00,12.03,12.06,12.03,12.06,93200.0,8.4699,8.491,8.4699,8.491,93200.0
2005-10-10 12:40:00,12.06,12.09,12.06,12.08,152400.0,8.491,8.5121,8.491,8.5051,152400.0
2005-10-10 12:50:00,12.08,12.12,12.08,12.1,222000.0,8.5051,8.5332,8.5051,8.5191,222000.0
2005-10-10 13:00:00,12.09,12.1,12.09,12.09,95600.0,8.5121,8.5191,8.5121,8.5121,95600.0
2005-10-10 13:10:00,12.1,12.1,12.09,12.1,202400.0,8.5191,8.5191,8.5121,8.5191,202400.0
2005-10-10 13:20:00,12.1,12.1,12.1,12.1,213600.0,8.5191,8.5191,8.5191,8.5191,213600.0
2005-10-10 13:30:00,12.1,12.11,12.03,12.03,321200.0,8.5191,8.5262,8.4699,8.4699,321200.0
2005-10-10 13:40:00,12.03,12.04,11.97,12.01,305600.0,8.4699,8.4769,8.4276,8.4558,305600.0
2005-10-10 13:50:00,12.01,12.01,11.96,11.98,226400.0,8.4558,8.4558,8.4206,8.4347,226400.0
2005-10-10 14:00:00,11.98,11.98,11.94,11.94,228800.0,8.4347,8.4347,8.4065,8.4065,228800.0
2005-10-10 14:10:00,11.94,11.97,11.92,11.92,313600.0,8.4065,8.4276,8.3924,8.3924,313600.0
2005-10-10 14:20:00,11.92,11.94,11.9,11.93,261600.0,8.3924,8.4065,8.3783,8.3994,261600.0
2005-10-10 14:30:00,11.93,11.96,11.93,11.95,155600.0,8.3994,8.4206,8.3994,8.4135,155600.0
2005-10-10 14:40:00,11.95,11.97,11.95,11.96,234800.0,8.4135,8.4276,8.4135,8.4206,234800.0
2005-10-10 14:50:00,11.96,12.02,11.95,11.97,341600.0,8.4206,8.4628,8.4135,8.4276,341600.0
2005-10-10 15:00:00,11.98,12.0,11.97,12.0,251600.0,8.4347,8.4487,8.4276,8.4487,251600.0
2005-10-10 15:10:00,12.0,12.0,11.97,11.99,309600.0,8.4487,8.4487,8.4276,8.4417,309600.0
2005-10-10 15:20:00,11.99,12.0,11.96,11.96,315200.0,8.4417,8.4487,8.4206,8.4206,315200.0
2005-10-10 15:30:00,11.96,11.99,11.94,11.99,306400.0,8.4206,8.4417,8.4065,8.4417,306400.0
2005-10-10 15:40:00,11.99,12.03,11.97,12.03,675600.0,8.4417,8.4699,8.4276,8.4699,675600.0
2005-10-10 15:50:00,12.03,12.09,12.01,12.02,966800.0,8.4699,8.5121,8.4558,8.4628,966800.0
2005-10-11 09:30:00,11.98,12.13,11.91,11.92,820800.0,8.4347,8.5403,8.3854,8.3924,820800.0
2005-10-11 09:40:00,11.92,12.0,11.89,11.97,502400.0,8.3924,8.4487,8.3713,8.4276,502400.0
2005-10-11 09:50:00,11.97,12.01,11.95,11.99,467200.0,8.4276,8.4558,8.4135,8.4417,467200.0
2005-10-11 10:00:00,11.99,11.99,11.95,11.97,298800.0,8.4417,8.4417,8.4135,8.4276,298800.0
2005-10-11 10:10:00,11.98,12.0,11.97,11.98,379200.0,8.4347,8.4487,8.4276,8.4347,379200.0
2005-10-11 10:20:00,11.98,12.04,11.98,12.01,834000.0,8.4347,8.4769,8.4347,8.4558,834000.0
2005-10-11 10:30:00,12.01,12.03,11.99,11.99,607600.0,8.4558,8.4699,8.4417,8.4417,607600.0
2005-10-11 10:40:00,11.99,12.02,11.99,12.02,517600.0,8.4417,8.4628,8.4417,8.4628,517600.0
2005-10-11 10:50:00,12.02,12.02,11.99,12.01,310000.0,8.4628,8.4628,8.4417,8.4558,310000.0
2005-10-11 11:00:00,12.01,12.02,11.98,12.02,259200.0,8.4558,8.4628,8.4347,8.4628,259200.0
2005-10-11 11:10:00,12.02,12.05,12.01,12.03,218000.0,8.4628,8.4839,8.4558,8.4699,218000.0
2005-10-11 11:20:00,12.03,12.03,12.01,12.03,187600.0,8.4699,8.4699,8.4558,8.4699,187600.0
2005-10-11 11:30:00,12.02,12.03,12.01,12.01,342000.0,8.4628,8.4699,8.4558,8.4558,342000.0
2005-10-11 11:40:00,12.01,12.05,12.01,12.02,629200.0,8.4558,8.4839,8.4558,8.4628,629200.0
2005-10-11 11:50:00,12.02,12.04,12.01,12.02,473200.0,8.4628,8.4769,8.4558,8.4628,473200.0
2005-10-11 12:00:00,12.02,12.06,11.99,12.0,1152800.0,8.4628,8.491,8.4417,8.4487,1152800.0
2005-10-11 12:10:00,12.0,12.01,11.97,12.0,844800.0,8.4487,8.4558,8.4276,8.4487,844800.0
2005-10-11 12:20:00,12.0,12.0,11.97,11.99,568000.0,8.4487,8.4487,8.4276,8.4417,568000.0
2005-10-11 12:30:00,11.99,12.0,11.96,11.97,805200.0,8.4417,8.4487,8.4206,8.4276,805200.0
2005-10-11 12:40:00,11.98,11.98,11.92,11.96,1017600.0,8.4347,8.4347,8.3924,8.4206,1017600.0
2005-10-11 12:50:00,11.96,11.98,11.96,11.97,785200.0,8.4206,8.4347,8.4206,8.4276,785200.0
2005-10-11 13:00:00,11.97,11.99,11.94,11.96,1174400.0,8.4276,8.4417,8.4065,8.4206,1174400.0
2005-10-11 13:10:00,11.96,11.99,11.96,11.98,445200.0,8.4206,8.4417,8.4206,8.4347,445200.0
2005-10-11 13:20:00,11.99,11.99,11.97,11.98,373200.0,8.4417,8.4417,8.4276,8.4347,373200.0
2005-10-11 13:30:00,11.97,11.98,11.96,11.97,280800.0,8.4276,8.4347,8.4206,8.4276,280800.0
2005-10-11 13:40:00,11.96,11.98,11.96,11.97,446400.0,8.4206,8.4347,8.4206,8.4276,446400.0
2005-10-11 13:50:00,11.97,11.97,11.94,11.96,229600.0,8.4276,8.4276,8.4065,8.4206,229600.0
2005-10-11 14:00:00,11.95,11.96,11.9,11.93,935600.0,8.4135,8.4206,8.3783,8.3994,935600.0
2005-10-11 14:10:00,11.93,12.04,11.93,11.98,698800.0,8.3994,8.4769,8.3994,8.4347,698800.0
2005-10-11 14:20:00,11.98,12.0,11.97,11.98,215200.0,8.4347,8.4487,8.4276,8.4347,215200.0
2005-10-11 14:30:00,11.98,11.98,11.96,11.96,339200.0,8.4347,8.4347,8.4206,8.4206,339200.0
2005-10-11 14:40:00,11.96,11.98,11.95,11.96,633200.0,8.4206,8.4347,8.4135,8.4206,633200.0
2005-10-11 14:50:00,11.96,11.97,11.93,11.96,772800.0,8.4206,8.4276,8.3994,8.4206,772800.0
2005-10-11 15:00:00,11.95,11.95,11.91,11.91,412000.0,8.4135,8.4135,8.3854,8.3854,412000.0
2005-10-11 15:10:00,11.91,11.92,11.88,11.88,348400.0,8.3854,8.3924,8.3642,8.3642,348400.0
2005-10-11 15:20:00,11.88,11.9,11.87,11.88,590400.0,8.3642,8.3783,8.3572,8.3642,590400.0
2005-10-11 15:30:00,11.88,11.9,11.87,11.88,599200.0,8.3642,8.3783,8.3572,8.3642,599200.0
2005-10-11 15:40:00,11.88,11.92,11.88,11.89,622400.0,8.3642,8.3924,8.3642,8.3713,622400.0
2005-10-11 15:50:00,11.89,11.93,11.89,11.92,1249200.0,8.3713,8.3994,8.3713,8.3924,1249200.0
2005-10-12 09:30:00,11.97,12.06,11.91,11.91,529200.0,8.4276,8.491,8.3854,8.3854,529200.0
2005-10-12 09:40:00,11.91,12.03,11.91,11.97,367600.0,8.3854,8.4699,8.3854,8.4276,367600.0
2005-10-12 09:50:00,11.97,11.99,11.94,11.97,315200.0,8.4276,8.4417,8.4065,8.4276,315200.0
2005-10-12 10:00:00,11.98,12.0,11.87,11.88,410800.0,8.4347,8.4487,8.3572,8.3642,410800.0
2005-10-12 10:10:00,11.88,11.88,11.82,11.83,1175200.0,8.3642,8.3642,8.322,8.329,1175200.0
2005-10-12 10:20:00,11.82,11.83,11.72,11.79,872000.0,8.322,8.329,8.2516,8.3009,872000.0
2005-10-12 10:30:00,11.8,11.8,11.72,11.73,374000.0,8.3079,8.3079,8.2516,8.2586,374000.0
2005-10-12 10:40:00,11.73,11.78,11.69,11.7,764000.0,8.2586,8.2938,8.2305,8.2375,764000.0
2005-10-12 10:50:00,11.7,11.7,11.62,11.62,556000.0,8.2375,8.2375,8.1812,8.1812,556000.0
2005-10-12 11:00:00,11.62,11.65,11.61,11.62,559600.0,8.1812,8.2023,8.1741,8.1812,559600.0
2005-10-12 11:10:00,11.62,11.65,11.6,11.63,821600.0,8.1812,8.2023,8.1671,8.1882,821600.0
2005-10-12 11:20:00,11.63,11.64,11.6,11.63,769200.0,8.1882,8.1953,8.1671,8.1882,769200.0
2005-10-12 11:30:00,11.64,11.67,11.63,11.66,413600.0,8.1953,8.2164,8.1882,8.2094,413600.0
2005-10-12 11:40:00,11.66,11.66,11.6,11.61,282400.0,8.2094,8.2094,8.1671,8.1741,282400.0
2005-10-12 11:50:00,11.61,11.61,11.57,11.58,316000.0,8.1741,8.1741,8.146,8.153,316000.0
2005-10-12 12:00:00,11.58,11.62,11.56,11.61,455600.0,8.153,8.1812,8.1389,8.1741,455600.0
2005-10-12 12:10:00,11.6,11.62,11.58,11.61,394000.0,8.1671,8.1812,8.153,8.1741,394000.0
2005-10-12 12:20:00,11.61,11.62,11.58,11.59,553600.0,8.1741,8.1812,8.153,8.1601,553600.0
2005-10-12 12:30:00,11.59,11.6,11.57,11.58,429600.0,8.1601,8.1671,8.146,8.153,429600.0
2005-10-12 12:40:00,11.58,11.58,11.55,11.57,366000.0,8.153,8.153,8.1319,8.146,366000.0
2005-10-12 12:50:00,11.57,11.64,11.56,11.62,439200.0,8.146,8.1953,8.1389,8.1812,439200.0
2005-10-12 13:00:00,11.61,11.62,11.59,11.62,228000.0,8.1741,8.1812,8.1601,8.1812,228000.0
2005-10-12 13:10:00,11.62,11.66,11.61,11.66,248000.0,8.1812,8.2094,8.1741,8.2094,248000.0
2005-10-12 13:20:00,11.66,11.69,11.63,11.67,367200.0,8.2094,8.2305,8.1882,8.2164,367200.0
2005-10-12 13:30:00,11.67,11.67,11.63,11.63,334400.0,8.2164,8.2164,8.1882,8.1882,334400.0
2005-10-12 13:40:00,11.63,11.63,11.59,11.59,290400.0,8.1882,8.1882,8.1601,8.1601,290400.0
2005-10-12 13:50:00,11.59,11.61,11.59,11.6,197200.0,8.1601,8.1741,8.1601,8.1671,197200.0
2005-10-12 14:00:00,11.6,11.6,11.56,11.58,236400.0,8.1671,8.1671,8.1389,8.153,236400.0
2005-10-12 14:10:00,11.59,11.59,11.55,11.56,179600.0,8.1601,8.1601,8.1319,8.1389,179600.0
2005-10-12 14:20:00,11.56,11.63,11.46,11.48,876800.0,8.1389,8.1882,8.0685,8.0826,876800.0
2005-10-12 14:30:00,11.48,11.54,11.47,11.51,301600.0,8.0826,8.1249,8.0756,8.1037,301600.0
2005-10-12 14:40:00,11.51,11.54,11.5,11.53,221200.0,8.1037,8.1249,8.0967,8.1178,221200.0
2005-10-12 14:50:00,11.53,11.53,11.47,11.49,413200.0,8.1178,8.1178,8.0756,8.0897,413200.0
2005-10-12 15:00:00,11.49,11.54,11.48,11.52,188000.0,8.0897,8.1249,8.0826,8.1108,188000.0
2005-10-12 15:10:00,11.52,11.53,11.49,11.51,179600.0,8.1108,8.1178,8.0897,8.1037,179600.0
2005-10-12 15:20:00,11.51,11.56,11.51,11.56,258400.0,8.1037,8.1389,8.1037,8.1389,258400.0
2005-10-12 15:30:00,11.56,11.6,11.53,11.57,418000.0,8.1389,8.1671,8.1178,8.146,418000.0
2005-10-12 15:40:00,11.57,11.6,11.55,11.59,445600.0,8.146,8.1671,8.1319,8.1601,445600.0
2005-10-12 15:50:00,11.59,11.6,11.54,11.54,1473600.0,8.1601,8.1671,8.1249,8.1249,1473600.0
2005-10-13 09:30:00,11.47,11.65,11.47,11.61,964400.0,8.0756,8.2023,8.0756,8.1741,964400.0
2005-10-13 09:40:00,11.61,11.65,11.53,11.54,595200.0,8.1741,8.2023,8.1178,8.1249,595200.0
2005-10-13 09:50:00,11.54,11.61,11.52,11.6,444000.0,8.1249,8.1741,8.1108,8.1671,444000.0
2005-10-13 10:00:00,11.6,11.64,11.56,11.59,436000.0,8.1671,8.1953,8.1389,8.1601,436000.0
2005-10-13 10:10:00,11.59,11.63,11.58,11.62,430400.0,8.1601,8.1882,8.153,8.1812,430400.0
2005-10-13 10:20:00,11.62,11.79,11.6,11.77,395200.0,8.1812,8.3009,8.1671,8.2868,395200.0
2005-10-13 10:30:00,11.77,11.79,11.7,11.75,1000400.0,8.2868,8.3009,8.2375,8.2727,1000400.0
2005-10-13 10:40:00,11.75,11.81,11.75,11.8,592800.0,8.2727,8.315,8.2727,8.3079,592800.0
2005-10-13 10:50:00,11.8,11.8,11.74,11.77,455200.0,8.3079,8.3079,8.2657,8.2868,455200.0
2005-10-13 11:00:00,11.77,11.81,11.76,11.8,369200.0,8.2868,8.315,8.2798,8.3079,369200.0
2005-10-13 11:10:00,11.8,11.8,11.73,11.79,398800.0,8.3079,8.3079,8.2586,8.3009,398800.0
2005-10-13 11:20:00,11.78,11.8,11.78,11.8,282400.0,8.2938,8.3079,8.2938,8.3079,282400.0
2005-10-13 11:30:00,11.8,11.8,11.79,11.8,347600.0,8.3079,8.3079,8.3009,8.3079,347600.0
2005-10-13 11:40:00,11.8,11.8,11.71,11.73,705600.0,8.3079,8.3079,8.2446,8.2586,705600.0
2005-10-13 11:50:00,11.73,11.74,11.6,11.62,446000.0,8.2586,8.2657,8.1671,8.1812,446000.0
2005-10-13 12:00:00,11.62,11.76,11.59,11.61,461600.0,8.1812,8.2798,8.1601,8.1741,461600.0
2005-10-13 12:10:00,11.61,11.61,11.54,11.57,491600.0,8.1741,8.1741,8.1249,8.146,491600.0
2005-10-13 12:20:00,11.57,11.59,11.51,11.57,408800.0,8.146,8.1601,8.1037,8.146,408800.0
2005-10-13 12:30:00,11.57,11.65,11.57,11.61,296400.0,8.146,8.2023,8.146,8.1741,296400.0
2005-10-13 12:40:00,11.61,11.71,11.61,11.71,171600.0,8.1741,8.2446,8.1741,8.2446,171600.0
2005-10-13 12:50:00,11.71,11.71,11.66,11.71,180400.0,8.2446,8.2446,8.2094,8.2446,180400.0
2005-10-13 13:00:00,11.7,11.7,11.66,11.66,134000.0,8.2375,8.2375,8.2094,8.2094,134000.0
2005-10-13 13:10:00,11.66,11.68,11.61,11.64,156400.0,8.2094,8.2234,8.1741,8.1953,156400.0
2005-10-13 13:20:00,11.64,11.67,11.62,11.65,98800.0,8.1953,8.2164,8.1812,8.2023,98800.0
2005-10-13 13:30:00,11.66,11.67,11.63,11.63,74800.0,8.2094,8.2164,8.1882,8.1882,74800.0
2005-10-13 13:40:00,11.62,11.63,11.59,11.6,136000.0,8.1812,8.1882,8.1601,8.1671,136000.0
2005-10-13 13:50:00,11.6,11.7,11.6,11.7,162800.0,8.1671,8.2375,8.1671,8.2375,162800.0
2005-10-13 14:00:00,11.7,11.79,11.7,11.77,329200.0,8.2375,8.3009,8.2375,8.2868,329200.0
2005-10-13 14:10:00,11.77,11.77,11.69,11.72,284400.0,8.2868,8.2868,8.2305,8.2516,284400.0
2005-10-13 14:20:00,11.72,11.77,11.71,11.72,337600.0,8.2516,8.2868,8.2446,8.2516,337600.0
2005-10-13 14:30:00,11.72,11.76,11.72,11.74,355200.0,8.2516,8.2798,8.2516,8.2657,355200.0
2005-10-13 14:40:00,11.74,11.76,11.7,11.72,333600.0,8.2657,8.2798,8.2375,8.2516,333600.0
2005-10-13 14:50:00,11.72,11.74,11.69,11.72,228000.0,8.2516,8.2657,8.2305,8.2516,228000.0
2005-10-13 15:00:00,11.72,11.77,11.72,11.75,305200.0,8.2516,8.2868,8.2516,8.2727,305200.0
2005-10-13 15:10:00,11.74,11.74,11.71,11.71,353200.0,8.2657,8.2657,8.2446,8.2446,353200.0
2005-10-13 15:20:00,11.71,11.75,11.7,11.75,197200.0,8.2446,8.2727,8.2375,8.2727,197200.0
2005-10-13 15:30:00,11.75,11.75,11.72,11.75,271200.0,8.2727,8.2727,8.2516,8.2727,271200.0
2005-10-13 15:40:00,11.75,11.78,11.73,11.77,501200.0,8.2727,8.2938,8.2586,8.2868,501200.0
2005-10-13 15:50:00,11.77,11.78,11.7,11.7,864800.0,8.2868,8.2938,8.2375,8.2375,864800.0
2005-10-14 09:30:00,11.78,11.81,11.71,11.79,1090400.0,8.2938,8.315,8.2446,8.3009,1090400.0
2005-10-14 09:40:00,11.79,11.8,11.71,11.75,520400.0,8.3009,8.3079,8.2446,8.2727,520400.0
2005-10-14 09:50:00,11.75,11.75,11.65,11.68,420400.0,8.2727,8.2727,8.2023,8.2234,420400.0
2005-10-14 10:00:00,11.68,11.75,11.66,11.67,422400.0,8.2234,8.2727,8.2094,8.2164,422400.0
2005-10-14 10:10:00,11.67,11.8,11.65,11.67,354400.0,8.2164,8.3079,8.2023,8.2164,354400.0
2005-10-14 10:20:00,11.67,11.7,11.65,11.69,210800.0,8.2164,8.2375,8.2023,8.2305,210800.0
2005-10-14 10:30:00,11.69,11.74,11.66,11.72,286000.0,8.2305,8.2657,8.2094,8.2516,286000.0
2005-10-14 10:40:00,11.71,11.75,11.71,11.74,237200.0,8.2446,8.2727,8.2446,8.2657,237200.0
2005-10-14 10:50:00,11.74,11.75,11.69,11.72,176000.0,8.2657,8.2727,8.2305,8.2516,176000.0
2005-10-14 11:00:00,11.72,11.74,11.7,11.73,290400.0,8.2516,8.2657,8.2375,8.2586,290400.0
2005-10-14 11:10:00,11.73,11.8,11.73,11.78,320400.0,8.2586,8.3079,8.2586,8.2938,320400.0
2005-10-14 11:20:00,11.78,11.79,11.62,11.67,1188400.0,8.2938,8.3009,8.1812,8.2164,1188400.0
2005-10-14 11:30:00,11.67,11.7,11.51,11.56,1458000.0,8.2164,8.2375,8.1037,8.1389,1458000.0
2005-10-14 11:40:00,11.57,11.69,11.57,11.67,783200.0,8.146,8.2305,8.146,8.2164,783200.0
2005-10-14 11:50:00,11.68,11.72,11.68,11.7,410400.0,8.2234,8.2516,8.2234,8.2375,410400.0
2005-10-14 12:00:00,11.71,11.78,11.7,11.77,246800.0,8.2446,8.2938,8.2375,8.2868,246800.0
2005-10-14 12:10:00,11.77,11.8,11.74,11.75,330800.0,8.2868,8.3079,8.2657,8.2727,330800.0
2005-10-14 12:20:00,11.75,11.76,11.74,11.75,163600.0,8.2727,8.2798,8.2657,8.2727,163600.0
2005-10-14 12:30:00,11.74,11.78,11.74,11.76,151600.0,8.2657,8.2938,8.2657,8.2798,151600.0
2005-10-14 12:40:00,11.76,11.78,11.73,11.75,160400.0,8.2798,8.2938,8.2586,8.2727,160400.0
2005-10-14 12:50:00,11.75,11.75,11.66,11.67,176800.0,8.2727,8.2727,8.2094,8.2164,176800.0
2005-10-14 13:00:00,11.67,11.74,11.67,11.72,317200.0,8.2164,8.2657,8.2164,8.2516,317200.0
2005-10-14 13:10:00,11.73,11.76,11.71,11.74,235200.0,8.2586,8.2798,8.2446,8.2657,235200.0
2005-10-14 13:20:00,11.74,11.78,11.74,11.78,172400.0,8.2657,8.2938,8.2657,8.2938,172400.0
2005-10-14 13:30:00,11.78,11.78,11.74,11.74,223200.0,8.2938,8.2938,8.2657,8.2657,223200.0
2005-10-14 13:40:00,11.74,11.77,11.74,11.75,245600.0,8.2657,8.2868,8.2657,8.2727,245600.0
2005-10-14 13:50:00,11.75,11.76,11.74,11.76,111600.0,8.2727,8.2798,8.2657,8.2798,111600.0
2005-10-14 14:00:00,11.76,11.78,11.72,11.75,120000.0,8.2798,8.2938,8.2516,8.2727,120000.0
2005-10-14 14:10:00,11.75,11.77,11.74,11.76,109600.0,8.2727,8.2868,8.2657,8.2798,109600.0
2005-10-14 14:20:00,11.76,11.78,11.74,11.75,263200.0,8.2798,8.2938,8.2657,8.2727,263200.0
2005-10-14 14:30:00,11.76,11.77,11.74,11.77,147600.0,8.2798,8.2868,8.2657,8.2868,147600.0
2005-10-14 14:40:00,11.77,11.78,11.76,11.78,90800.0,8.2868,8.2938,8.2798,8.2938,90800.0
2005-10-14 14:50:00,11.78,11.85,11.78,11.85,282000.0,8.2938,8.3431,8.2938,8.3431,282000.0
2005-10-14 15:00:00,11.85,11.87,11.83,11.84,354400.0,8.3431,8.3572,8.329,8.3361,354400.0
2005-10-14 15:10:00,11.84,11.85,11.81,11.81,292800.0,8.3361,8.3431,8.315,8.315,292800.0
2005-10-14 15:20:00,11.81,11.86,11.81,11.83,271200.0,8.315,8.3502,8.315,8.329,271200.0
2005-10-14 15:30:00,11.84,11.86,11.83,11.86,175200.0,8.3361,8.3502,8.329,8.3502,175200.0
2005-10-14 15:40:00,11.86,11.87,11.82,11.83,315200.0,8.3502,8.3572,8.322,8.329,315200.0
2005-10-14 15:50:00,11.83,11.86,11.79,11.86,787200.0,8.329,8.3502,8.3009,8.3502,787200.0
2005-10-17 09:30:00,11.92,11.93,11.85,11.86,850400.0,8.3924,8.3994,8.3431,8.3502,850400.0
2005-10-17 09:40:00,11.86,11.92,11.85,11.92,451200.0,8.3502,8.3924,8.3431,8.3924,451200.0
2005-10-17 09:50:00,11.93,11.96,11.92,11.96,422000.0,8.3994,8.4206,8.3924,8.4206,422000.0
2005-10-17 10:00:00,11.96,11.99,11.9,11.9,484400.0,8.4206,8.4417,8.3783,8.3783,484400.0
2005-10-17 10:10:00,11.9,11.93,11.88,11.89,273200.0,8.3783,8.3994,8.3642,8.3713,273200.0
2005-10-17 10:20:00,11.88,11.89,11.85,11.86,255200.0,8.3642,8.3713,8.3431,8.3502,255200.0
2005-10-17 10:30:00,11.86,11.86,11.8,11.8,300400.0,8.3502,8.3502,8.3079,8.3079,300400.0
2005-10-17 10:40:00,11.8,11.81,11.76,11.79,412000.0,8.3079,8.315,8.2798,8.3009,412000.0
2005-10-17 10:50:00,11.79,11.83,11.79,11.81,346800.0,8.3009,8.329,8.3009,8.315,346800.0
2005-10-17 11:00:00,11.81,11.83,11.75,11.76,372000.0,8.315,8.329,8.2727,8.2798,372000.0
2005-10-17 11:10:00,11.75,11.79,11.74,11.76,232800.0,8.2727,8.3009,8.2657,8.2798,232800.0
2005-10-17 11:20:00,11.76,11.87,11.76,11.86,319600.0,8.2798,8.3572,8.2798,8.3502,319600.0
2005-10-17 11:30:00,11.86,11.88,11.81,11.81,589600.0,8.3502,8.3642,8.315,8.315,589600.0
2005-10-17 11:40:00,11.8,11.85,11.8,11.85,163600.0,8.3079,8.3431,8.3079,8.3431,163600.0
2005-10-17 11:50:00,11.85,11.85,11.81,11.83,243600.0,8.3431,8.3431,8.315,8.329,243600.0
2005-10-17 12:00:00,11.83,11.84,11.82,11.83,290800.0,8.329,8.3361,8.322,8.329,290800.0
2005-10-17 12:10:00,11.83,11.85,11.78,11.78,192800.0,8.329,8.3431,8.2938,8.2938,192800.0
2005-10-17 12:20:00,11.77,11.8,11.76,11.8,291200.0,8.2868,8.3079,8.2798,8.3079,291200.0
2005-10-17 12:30:00,11.8,11.84,11.78,11.84,162000.0,8.3079,8.3361,8.2938,8.3361,162000.0
2005-10-17 12:40:00,11.84,11.84,11.76,11.77,256400.0,8.3361,8.3361,8.2798,8.2868,256400.0
2005-10-17 12:50:00,11.77,11.82,11.77,11.81,217200.0,8.2868,8.322,8.2868,8.315,217200.0
2005-10-17 13:00:00,11.81,11.81,11.77,11.77,148800.0,8.315,8.315,8.2868,8.2868,148800.0
2005-10-17 13:10:00,11.77,11.8,11.77,11.79,216400.0,8.2868,8.3079,8.2868,8.3009,216400.0
2005-10-17 13:20:00,11.79,11.81,11.78,11.81,214800.0,8.3009,8.315,8.2938,8.315,214800.0
2005-10-17 13:30:00,11.81,11.81,11.78,11.79,154400.0,8.315,8.315,8.2938,8.3009,154400.0
2005-10-17 13:40:00,11.79,11.83,11.79,11.83,157600.0,8.3009,8.329,8.3009,8.329,157600.0
2005-10-17 13:50:00,11.82,11.83,11.8,11.81,132000.0,8.322,8.329,8.3079,8.315,132000.0
2005-10-17 14:00:00,11.82,11.83,11.8,11.81,142400.0,8.322,8.329,8.3079,8.315,142400.0
2005-10-17 14:10:00,11.81,11.84,11.81,11.83,138800.0,8.315,8.3361,8.315,8.329,138800.0
2005-10-17 14:20:00,11.84,11.84,11.81,11.83,84800.0,8.3361,8.3361,8.315,8.329,84800.0
2005-10-17 14:30:00,11.83,11.83,11.81,11.83,85600.0,8.329,8.329,8.315,8.329,85600.0
2005-10-17 14:40:00,11.83,11.87,11.83,11.83,252800.0,8.329,8.3572,8.329,8.329,252800.0
2005-10-17 14:50:00,11.83,11.86,11.83,11.85,272400.0,8.329,8.3502,8.329,8.3431,272400.0
2005-10-17 15:00:00,11.85,11.88,11.84,11.86,299600.0,8.3431,8.3642,8.3361,8.3502,299600.0
2005-10-17 15:10:00,11.86,11.89,11.86,11.87,154400.0,8.3502,8.3713,8.3502,8.3572,154400.0
2005-10-17 15:20:00,11.88,11.9,11.86,11.89,460000.0,8.3642,8.3783,8.3502,8.3713,460000.0
2005-10-17 15:30:00,11.89,11.91,11.88,11.91,437600.0,8.3713,8.3854,8.3642,8.3854,437600.0
2005-10-17 15:40:00,11.91,11.94,11.9,11.9,339200.0,8.3854,8.4065,8.3783,8.3783,339200.0
2005-10-17 15:50:00,11.9,11.94,11.89,11.93,817200.0,8.3783,8.4065,8.3713,8.3994,817200.0
2005-10-18 09:30:00,12.01,12.06,11.97,12.06,828400.0,8.4558,8.491,8.4276,8.491,828400.0
2005-10-18 09:40:00,12.06,12.06,11.94,11.97,417600.0,8.491,8.491,8.4065,8.4276,417600.0
2005-10-18 09:50:00,11.97,12.02,11.97,12.01,256800.0,8.4276,8.4628,8.4276,8.4558,256800.0
2005-10-18 10:00:00,12.02,12.03,11.97,12.02,255200.0,8.4628,8.4699,8.4276,8.4628,255200.0
2005-10-18 10:10:00,12.01,12.03,11.96,11.96,158800.0,8.4558,8.4699,8.4206,8.4206,158800.0
2005-10-18 10:20:00,11.96,11.99,11.93,11.94,271200.0,8.4206,8.4417,8.3994,8.4065,271200.0
2005-10-18 10:30:00,11.94,11.98,11.91,11.97,314800.0,8.4065,8.4347,8.3854,8.4276,314800.0
2005-10-18 10:40:00,11.97,11.98,11.92,11.93,284800.0,8.4276,8.4347,8.3924,8.3994,284800.0
2005-10-18 10:50:00,11.93,11.97,11.9,11.95,168800.0,8.3994,8.4276,8.3783,8.4135,168800.0
2005-10-18 11:00:00,11.94,12.0,11.94,11.96,222400.0,8.4065,8.4487,8.4065,8.4206,222400.0
2005-10-18 11:10:00,11.96,12.0,11.96,11.97,142800.0,8.4206,8.4487,8.4206,8.4276,142800.0
2005-10-18 11:20:00,11.97,11.98,11.96,11.97,207200.0,8.4276,8.4347,8.4206,8.4276,207200.0
2005-10-18 11:30:00,11.97,11.99,11.96,11.96,130400.0,8.4276,8.4417,8.4206,8.4206,130400.0
2005-10-18 11:40:00,11.96,11.97,11.94,11.96,146800.0,8.4206,8.4276,8.4065,8.4206,146800.0
2005-10-18 11:50:00,11.96,11.97,11.94,11.97,152000.0,8.4206,8.4276,8.4065,8.4276,152000.0
2005-10-18 12:00:00,11.97,12.01,11.95,12.01,214400.0,8.4276,8.4558,8.4135,8.4558,214400.0
2005-10-18 12:10:00,12.01,12.03,11.99,11.99,221200.0,8.4558,8.4699,8.4417,8.4417,221200.0
2005-10-18 12:20:00,11.99,12.01,11.99,12.0,62400.0,8.4417,8.4558,8.4417,8.4487,62400.0
2005-10-18 12:30:00,11.99,12.01,11.99,12.01,63600.0,8.4417,8.4558,8.4417,8.4558,63600.0
2005-10-18 12:40:00,12.01,12.01,11.99,11.99,84400.0,8.4558,8.4558,8.4417,8.4417,84400.0
2005-10-18 12:50:00,12.0,12.01,11.99,11.99,57600.0,8.4487,8.4558,8.4417,8.4417,57600.0
2005-10-18 13:00:00,11.99,12.0,11.96,11.97,88000.0,8.4417,8.4487,8.4206,8.4276,88000.0
2005-10-18 13:10:00,11.97,11.99,11.94,11.95,197200.0,8.4276,8.4417,8.4065,8.4135,197200.0
2005-10-18 13:20:00,11.95,11.97,11.93,11.97,172000.0,8.4135,8.4276,8.3994,8.4276,172000.0
2005-10-18 13:30:00,11.97,11.97,11.9,11.9,489600.0,8.4276,8.4276,8.3783,8.3783,489600.0
2005-10-18 13:40:00,11.9,11.94,11.9,11.92,135200.0,8.3783,8.4065,8.3783,8.3924,135200.0
2005-10-18 13:50:00,11.92,11.95,11.91,11.94,157600.0,8.3924,8.4135,8.3854,8.4065,157600.0
2005-10-18 14:00:00,11.94,12.0,11.94,12.0,305200.0,8.4065,8.4487,8.4065,8.4487,305200.0
2005-10-18 14:10:00,12.0,12.03,11.99,12.03,227600.0,8.4487,8.4699,8.4417,8.4699,227600.0
2005-10-18 14:20:00,12.03,12.04,11.98,12.02,322000.0,8.4699,8.4769,8.4347,8.4628,322000.0
2005-10-18 14:30:00,12.02,12.05,12.02,12.03,160800.0,8.4628,8.4839,8.4628,8.4699,160800.0
2005-10-18 14:40:00,12.03,12.04,11.99,12.0,303600.0,8.4699,8.4769,8.4417,8.4487,303600.0
2005-10-18 14:50:00,12.0,12.01,11.99,12.01,184800.0,8.4487,8.4558,8.4417,8.4558,184800.0
2005-10-18 15:00:00,12.01,12.03,11.99,12.01,274000.0,8.4558,8.4699,8.4417,8.4558,274000.0
2005-10-18 15:10:00,12.01,12.04,11.99,12.04,282000.0,8.4558,8.4769,8.4417,8.4769,282000.0
2005-10-18 15:20:00,12.04,12.08,12.02,12.08,296400.0,8.4769,8.5051,8.4628,8.5051,296400.0
2005-10-18 15:30:00,12.08,12.12,12.08,12.09,622800.0,8.5051,8.5332,8.5051,8.5121,622800.0
2005-10-18 15:40:00,12.09,12.12,12.05,12.06,465200.0,8.5121,8.5332,8.4839,8.491,465200.0
2005-10-18 15:50:00,12.06,12.08,12.04,12.07,1147200.0,8.491,8.5051,8.4769,8.498,1147200.0
2005-10-19 09:30:00,11.63,11.67,11.56,11.65,3770000.0,8.1882,8.2164,8.1389,8.2023,3770000.0
2005-10-19 09:40:00,11.65,11.65,11.49,11.49,2432000.0,8.2023,8.2023,8.0897,8.0897,2432000.0
2005-10-19 09:50:00,11.49,11.53,11.4,11.47,2132000.0,8.0897,8.1178,8.0263,8.0756,2132000.0
2005-10-19 10:00:00,11.47,11.47,11.3,11.31,1854400.0,8.0756,8.0756,7.9559,7.9629,1854400.0
2005-10-19 10:10:00,11.31,11.37,11.28,11.31,2122000.0,7.9629,8.0052,7.9418,7.9629,2122000.0
2005-10-19 10:20:00,11.31,11.31,11.24,11.28,1794400.0,7.9629,7.9629,7.9136,7.9418,1794400.0
2005-10-19 10:30:00,11.27,11.38,11.26,11.36,1046400.0,7.9348,8.0122,7.9277,7.9981,1046400.0
2005-10-19 10:40:00,11.36,11.52,11.36,11.44,1475600.0,7.9981,8.1108,7.9981,8.0545,1475600.0
2005-10-19 10:50:00,11.44,11.44,11.34,11.34,1352800.0,8.0545,8.0545,7.9841,7.9841,1352800.0
2005-10-19 11:00:00,11.33,11.34,11.25,11.27,766000.0,7.977,7.9841,7.9207,7.9348,766000.0
2005-10-19 11:10:00,11.27,11.31,11.27,11.3,765600.0,7.9348,7.9629,7.9348,7.9559,765600.0
2005-10-19 11:20:00,11.3,11.33,11.28,11.29,792400.0,7.9559,7.977,7.9418,7.9489,792400.0
2005-10-19 11:30:00,11.28,11.3,11.22,11.23,1370400.0,7.9418,7.9559,7.8996,7.9066,1370400.0
2005-10-19 11:40:00,11.23,11.24,11.2,11.24,1341200.0,7.9066,7.9136,7.8855,7.9136,1341200.0
2005-10-19 11:50:00,11.24,11.3,11.22,11.25,874000.0,7.9136,7.9559,7.8996,7.9207,874000.0
2005-10-19 12:00:00,11.26,11.37,11.26,11.34,1262000.0,7.9277,8.0052,7.9277,7.9841,1262000.0
2005-10-19 12:10:00,11.34,11.43,11.3,11.43,1137600.0,7.9841,8.0474,7.9559,8.0474,1137600.0
2005-10-19 12:20:00,11.43,11.45,11.38,11.44,835200.0,8.0474,8.0615,8.0122,8.0545,835200.0
2005-10-19 12:30:00,11.43,11.51,11.42,11.47,969200.0,8.0474,8.1037,8.0404,8.0756,969200.0
2005-10-19 12:40:00,11.49,11.49,11.4,11.42,264000.0,8.0897,8.0897,8.0263,8.0404,264000.0
2005-10-19 12:50:00,11.41,11.49,11.41,11.46,346800.0,8.0333,8.0897,8.0333,8.0685,346800.0
2005-10-19 13:00:00,11.46,11.47,11.41,11.46,374800.0,8.0685,8.0756,8.0333,8.0685,374800.0
2005-10-19 13:10:00,11.46,11.5,11.45,11.49,1051600.0,8.0685,8.0967,8.0615,8.0897,1051600.0
2005-10-19 13:20:00,11.49,11.54,11.44,11.45,1332000.0,8.0897,8.1249,8.0545,8.0615,1332000.0
2005-10-19 13:30:00,11.45,11.48,11.44,11.46,470800.0,8.0615,8.0826,8.0545,8.0685,470800.0
2005-10-19 13:40:00,11.46,11.46,11.44,11.45,235600.0,8.0685,8.0685,8.0545,8.0615,235600.0
2005-10-19 13:50:00,11.44,11.5,11.43,11.45,244000.0,8.0545,8.0967,8.0474,8.0615,244000.0
2005-10-19 14:00:00,11.45,11.51,11.43,11.5,502800.0,8.0615,8.1037,8.0474,8.0967,502800.0
2005-10-19 14:10:00,11.49,11.51,11.47,11.47,435600.0,8.0897,8.1037,8.0756,8.0756,435600.0
2005-10-19 14:20:00,11.47,11.5,11.43,11.5,537600.0,8.0756,8.0967,8.0474,8.0967,537600.0
2005-10-19 14:30:00,11.5,11.56,11.49,11.55,1418800.0,8.0967,8.1389,8.0897,8.1319,1418800.0
2005-10-19 14:40:00,11.55,11.57,11.54,11.56,903600.0,8.1319,8.146,8.1249,8.1389,903600.0
2005-10-19 14:50:00,11.56,11.58,11.55,11.55,716400.0,8.1389,8.153,8.1319,8.1319,716400.0
2005-10-19 15:00:00,11.55,11.59,11.54,11.57,718000.0,8.1319,8.1601,8.1249,8.146,718000.0
2005-10-19 15:10:00,11.57,11.58,11.49,11.49,861600.0,8.146,8.153,8.0897,8.0897,861600.0
2005-10-19 15:20:00,11.49,11.52,11.48,11.5,1804800.0,8.0897,8.1108,8.0826,8.0967,1804800.0
2005-10-19 15:30:00,11.5,11.53,11.48,11.52,706800.0,8.0967,8.1178,8.0826,8.1108,706800.0
2005-10-19 15:40:00,11.52,11.58,11.52,11.58,1326800.0,8.1108,8.153,8.1108,8.153,1326800.0
2005-10-19 15:50:00,11.58,11.58,11.5,11.5,1953600.0,8.153,8.153,8.0967,8.0967,1953600.0
2005-10-20 09:30:00,11.59,11.6,11.46,11.48,1064800.0,8.1601,8.1671,8.0685,8.0826,1064800.0
2005-10-20 09:40:00,11.47,11.5,11.46,11.5,723600.0,8.0756,8.0967,8.0685,8.0967,723600.0
2005-10-20 09:50:00,11.5,11.5,11.45,11.47,574400.0,8.0967,8.0967,8.0615,8.0756,574400.0
2005-10-20 10:00:00,11.47,11.5,11.44,11.44,475200.0,8.0756,8.0967,8.0545,8.0545,475200.0
2005-10-20 10:10:00,11.44,11.44,11.38,11.39,635200.0,8.0545,8.0545,8.0122,8.0193,635200.0
2005-10-20 10:20:00,11.39,11.4,11.35,11.38,811600.0,8.0193,8.0263,7.9911,8.0122,811600.0
2005-10-20 10:30:00,11.38,11.45,11.38,11.39,989200.0,8.0122,8.0615,8.0122,8.0193,989200.0
2005-10-20 10:40:00,11.39,11.39,11.32,11.36,682800.0,8.0193,8.0193,7.97,7.9981,682800.0
2005-10-20 10:50:00,11.36,11.37,11.31,11.34,551200.0,7.9981,8.0052,7.9629,7.9841,551200.0
2005-10-20 11:00:00,11.34,11.38,11.29,11.31,384400.0,7.9841,8.0122,7.9489,7.9629,384400.0
2005-10-20 11:10:00,11.31,11.31,11.24,11.25,529200.0,7.9629,7.9629,7.9136,7.9207,529200.0
2005-10-20 11:20:00,11.25,11.31,11.25,11.29,590800.0,7.9207,7.9629,7.9207,7.9489,590800.0
2005-10-20 11:30:00,11.29,11.31,11.29,11.29,193200.0,7.9489,7.9629,7.9489,7.9489,193200.0
2005-10-20 11:40:00,11.29,11.3,11.27,11.3,157600.0,7.9489,7.9559,7.9348,7.9559,157600.0
2005-10-20 11:50:00,11.29,11.3,11.25,11.25,433200.0,7.9489,7.9559,7.9207,7.9207,433200.0
2005-10-20 12:00:00,11.25,11.27,11.23,11.24,671600.0,7.9207,7.9348,7.9066,7.9136,671600.0
2005-10-20 12:10:00,11.24,11.28,11.23,11.26,472000.0,7.9136,7.9418,7.9066,7.9277,472000.0
2005-10-20 12:20:00,11.26,11.29,11.24,11.25,209600.0,7.9277,7.9489,7.9136,7.9207,209600.0
2005-10-20 12:30:00,11.25,11.26,11.24,11.25,208000.0,7.9207,7.9277,7.9136,7.9207,208000.0
2005-10-20 12:40:00,11.25,11.28,11.24,11.28,794800.0,7.9207,7.9418,7.9136,7.9418,794800.0
2005-10-20 12:50:00,11.27,11.29,11.27,11.28,331200.0,7.9348,7.9489,7.9348,7.9418,331200.0
2005-10-20 13:00:00,11.28,11.33,11.27,11.32,753600.0,7.9418,7.977,7.9348,7.97,753600.0
2005-10-20 13:10:00,11.32,11.32,11.26,11.27,394000.0,7.97,7.97,7.9277,7.9348,394000.0
2005-10-20 13:20:00,11.27,11.28,11.24,11.27,312800.0,7.9348,7.9418,7.9136,7.9348,312800.0
2005-10-20 13:30:00,11.27,11.27,11.24,11.26,192800.0,7.9348,7.9348,7.9136,7.9277,192800.0
2005-10-20 13:40:00,11.26,11.26,11.24,11.25,138400.0,7.9277,7.9277,7.9136,7.9207,138400.0
2005-10-20 13:50:00,11.25,11.27,11.24,11.25,144800.0,7.9207,7.9348,7.9136,7.9207,144800.0
2005-10-20 14:00:00,11.25,11.26,11.24,11.24,194800.0,7.9207,7.9277,7.9136,7.9136,194800.0
2005-10-20 14:10:00,11.24,11.27,11.24,11.25,722400.0,7.9136,7.9348,7.9136,7.9207,722400.0
2005-10-20 14:20:00,11.26,11.26,11.22,11.26,483600.0,7.9277,7.9277,7.8996,7.9277,483600.0
2005-10-20 14:30:00,11.26,11.27,11.24,11.26,390000.0,7.9277,7.9348,7.9136,7.9277,390000.0
2005-10-20 14:40:00,11.26,11.28,11.25,11.27,495600.0,7.9277,7.9418,7.9207,7.9348,495600.0
2005-10-20 14:50:00,11.26,11.28,11.25,11.27,212400.0,7.9277,7.9418,7.9207,7.9348,212400.0
2005-10-20 15:00:00,11.27,11.3,11.27,11.3,291200.0,7.9348,7.9559,7.9348,7.9559,291200.0
2005-10-20 15:10:00,11.3,11.3,11.26,11.26,844400.0,7.9559,7.9559,7.9277,7.9277,844400.0
2005-10-20 15:20:00,11.26,11.29,11.24,11.26,1022000.0,7.9277,7.9489,7.9136,7.9277,1022000.0
2005-10-20 15:30:00,11.26,11.32,11.26,11.28,709200.0,7.9277,7.97,7.9277,7.9418,709200.0
2005-10-20 15:40:00,11.29,11.31,11.24,11.29,545600.0,7.9489,7.9629,7.9136,7.9489,545600.0
2005-10-20 15:50:00,11.28,11.31,11.26,11.3,858400.0,7.9418,7.9629,7.9277,7.9559,858400.0
2005-10-21 09:30:00,11.39,11.47,11.36,11.39,5831200.0,8.0193,8.0756,7.9981,8.0193,5831200.0
2005-10-21 09:40:00,11.39,11.49,11.38,11.38,454800.0,8.0193,8.0897,8.0122,8.0122,454800.0
2005-10-21 09:50:00,11.39,11.4,11.26,11.29,715600.0,8.0193,8.0263,7.9277,7.9489,715600.0
2005-10-21 10:00:00,11.28,11.3,11.25,11.28,406800.0,7.9418,7.9559,7.9207,7.9418,406800.0
2005-10-21 10:10:00,11.28,11.37,11.27,11.34,378400.0,7.9418,8.0052,7.9348,7.9841,378400.0
2005-10-21 10:20:00,11.35,11.39,11.27,11.36,683200.0,7.9911,8.0193,7.9348,7.9981,683200.0
2005-10-21 10:30:00,11.37,11.37,11.33,11.34,159200.0,8.0052,8.0052,7.977,7.9841,159200.0
2005-10-21 10:40:00,11.34,11.34,11.3,11.33,120400.0,7.9841,7.9841,7.9559,7.977,120400.0
2005-10-21 10:50:00,11.33,11.34,11.31,11.32,166000.0,7.977,7.9841,7.9629,7.97,166000.0
2005-10-21 11:00:00,11.32,11.36,11.32,11.34,748400.0,7.97,7.9981,7.97,7.9841,748400.0
2005-10-21 11:10:00,11.34,11.37,11.33,11.35,227200.0,7.9841,8.0052,7.977,7.9911,227200.0
2005-10-21 11:20:00,11.35,11.37,11.34,11.36,71600.0,7.9911,8.0052,7.9841,7.9981,71600.0
2005-10-21 11:30:00,11.36,11.36,11.32,11.33,130400.0,7.9981,7.9981,7.97,7.977,130400.0
2005-10-21 11:40:00,11.33,11.36,11.3,11.36,151600.0,7.977,7.9981,7.9559,7.9981,151600.0
2005-10-21 11:50:00,11.36,11.4,11.31,11.37,147200.0,7.9981,8.0263,7.9629,8.0052,147200.0
2005-10-21 12:00:00,11.37,11.38,11.3,11.34,302400.0,8.0052,8.0122,7.9559,7.9841,302400.0
2005-10-21 12:10:00,11.34,11.34,11.31,11.31,126400.0,7.9841,7.9841,7.9629,7.9629,126400.0
2005-10-21 12:20:00,11.31,11.33,11.29,11.31,382000.0,7.9629,7.977,7.9489,7.9629,382000.0
2005-10-21 12:30:00,11.31,11.33,11.28,11.31,149600.0,7.9629,7.977,7.9418,7.9629,149600.0
2005-10-21 12:40:00,11.31,11.31,11.27,11.31,128000.0,7.9629,7.9629,7.9348,7.9629,128000.0
2005-10-21 12:50:00,11.31,11.35,11.3,11.33,446400.0,7.9629,7.9911,7.9559,7.977,446400.0
2005-10-21 13:00:00,11.32,11.33,11.29,11.31,209600.0,7.97,7.977,7.9489,7.9629,209600.0
2005-10-21 13:10:00,11.31,11.33,11.3,11.31,113200.0,7.9629,7.977,7.9559,7.9629,113200.0
2005-10-21 13:20:00,11.31,11.33,11.31,11.33,229600.0,7.9629,7.977,7.9629,7.977,229600.0
2005-10-21 13:30:00,11.32,11.33,11.27,11.29,185600.0,7.97,7.977,7.9348,7.9489,185600.0
2005-10-21 13:40:00,11.3,11.32,11.27,11.31,201200.0,7.9559,7.97,7.9348,7.9629,201200.0
2005-10-21 13:50:00,11.31,11.31,11.27,11.3,96000.0,7.9629,7.9629,7.9348,7.9559,96000.0
2005-10-21 14:00:00,11.3,11.33,11.28,11.29,163200.0,7.9559,7.977,7.9418,7.9489,163200.0
2005-10-21 14:10:00,11.29,11.31,11.26,11.27,162400.0,7.9489,7.9629,7.9277,7.9348,162400.0
2005-10-21 14:20:00,11.28,11.3,11.26,11.29,203600.0,7.9418,7.9559,7.9277,7.9489,203600.0
2005-10-21 14:30:00,11.3,11.32,11.29,11.3,204000.0,7.9559,7.97,7.9489,7.9559,204000.0
2005-10-21 14:40:00,11.3,11.33,11.29,11.3,208000.0,7.9559,7.977,7.9489,7.9559,208000.0
2005-10-21 14:50:00,11.3,11.32,11.3,11.31,126400.0,7.9559,7.97,7.9559,7.9629,126400.0
2005-10-21 15:00:00,11.31,11.33,11.31,11.31,486800.0,7.9629,7.977,7.9629,7.9629,486800.0
2005-10-21 15:10:00,11.31,11.35,11.3,11.34,314800.0,7.9629,7.9911,7.9559,7.9841,314800.0
2005-10-21 15:20:00,11.34,11.4,11.31,11.38,466800.0,7.9841,8.0263,7.9629,8.0122,466800.0
2005-10-21 15:30:00,11.38,11.38,11.36,11.38,207200.0,8.0122,8.0122,7.9981,8.0122,207200.0
2005-10-21 15:40:00,11.38,11.44,11.38,11.43,417200.0,8.0122,8.0545,8.0122,8.0474,417200.0
2005-10-21 15:50:00,11.43,11.43,11.4,11.42,585200.0,8.0474,8.0474,8.0263,8.0404,585200.0
2005-10-24 09:30:00,11.4,11.47,11.4,11.45,571600.0,8.0263,8.0756,8.0263,8.0615,571600.0
2005-10-24 09:40:00,11.45,11.49,11.44,11.49,408000.0,8.0615,8.0897,8.0545,8.0897,408000.0
2005-10-24 09:50:00,11.49,11.5,11.46,11.46,696400.0,8.0897,8.0967,8.0685,8.0685,696400.0
2005-10-24 10:00:00,11.46,11.5,11.46,11.5,767600.0,8.0685,8.0967,8.0685,8.0967,767600.0
2005-10-24 10:10:00,11.5,11.54,11.48,11.49,530400.0,8.0967,8.1249,8.0826,8.0897,530400.0
2005-10-24 10:20:00,11.48,11.49,11.45,11.45,551600.0,8.0826,8.0897,8.0615,8.0615,551600.0
2005-10-24 10:30:00,11.45,11.48,11.45,11.47,303200.0,8.0615,8.0826,8.0615,8.0756,303200.0
2005-10-24 10:40:00,11.47,11.47,11.44,11.46,524400.0,8.0756,8.0756,8.0545,8.0685,524400.0
2005-10-24 10:50:00,11.45,11.5,11.44,11.48,490400.0,8.0615,8.0967,8.0545,8.0826,490400.0
2005-10-24 11:00:00,11.49,11.51,11.47,11.51,363200.0,8.0897,8.1037,8.0756,8.1037,363200.0
2005-10-24 11:10:00,11.51,11.52,11.47,11.47,238000.0,8.1037,8.1108,8.0756,8.0756,238000.0
2005-10-24 11:20:00,11.48,11.49,11.46,11.49,335600.0,8.0826,8.0897,8.0685,8.0897,335600.0
2005-10-24 11:30:00,11.49,11.52,11.49,11.52,267600.0,8.0897,8.1108,8.0897,8.1108,267600.0
2005-10-24 11:40:00,11.52,11.54,11.5,11.53,642000.0,8.1108,8.1249,8.0967,8.1178,642000.0
2005-10-24 11:50:00,11.53,11.56,11.5,11.54,468000.0,8.1178,8.1389,8.0967,8.1249,468000.0
2005-10-24 12:00:00,11.54,11.58,11.52,11.55,536000.0,8.1249,8.153,8.1108,8.1319,536000.0
2005-10-24 12:10:00,11.55,11.56,11.54,11.55,432800.0,8.1319,8.1389,8.1249,8.1319,432800.0
2005-10-24 12:20:00,11.55,11.61,11.55,11.6,200800.0,8.1319,8.1741,8.1319,8.1671,200800.0
2005-10-24 12:30:00,11.61,11.65,11.58,11.65,519600.0,8.1741,8.2023,8.153,8.2023,519600.0
2005-10-24 12:40:00,11.65,11.65,11.58,11.62,238400.0,8.2023,8.2023,8.153,8.1812,238400.0
2005-10-24 12:50:00,11.63,11.65,11.62,11.65,238000.0,8.1882,8.2023,8.1812,8.2023,238000.0
2005-10-24 13:00:00,11.65,11.65,11.62,11.63,279600.0,8.2023,8.2023,8.1812,8.1882,279600.0
2005-10-24 13:10:00,11.63,11.65,11.62,11.63,245200.0,8.1882,8.2023,8.1812,8.1882,245200.0
2005-10-24 13:20:00,11.63,11.65,11.62,11.63,149200.0,8.1882,8.2023,8.1812,8.1882,149200.0
2005-10-24 13:30:00,11.63,11.66,11.62,11.64,114000.0,8.1882,8.2094,8.1812,8.1953,114000.0
2005-10-24 13:40:00,11.65,11.65,11.62,11.63,149600.0,8.2023,8.2023,8.1812,8.1882,149600.0
2005-10-24 13:50:00,11.63,11.65,11.63,11.65,114000.0,8.1882,8.2023,8.1882,8.2023,114000.0
2005-10-24 14:00:00,11.65,11.66,11.64,11.65,162000.0,8.2023,8.2094,8.1953,8.2023,162000.0
2005-10-24 14:10:00,11.65,11.66,11.63,11.65,210000.0,8.2023,8.2094,8.1882,8.2023,210000.0
2005-10-24 14:20:00,11.65,11.69,11.64,11.67,165200.0,8.2023,8.2305,8.1953,8.2164,165200.0
2005-10-24 14:30:00,11.67,11.74,11.67,11.72,582000.0,8.2164,8.2657,8.2164,8.2516,582000.0
2005-10-24 14:40:00,11.72,11.76,11.72,11.76,273600.0,8.2516,8.2798,8.2516,8.2798,273600.0
2005-10-24 14:50:00,11.75,11.76,11.75,11.76,215600.0,8.2727,8.2798,8.2727,8.2798,215600.0
2005-10-24 15:00:00,11.76,11.79,11.75,11.77,382800.0,8.2798,8.3009,8.2727,8.2868,382800.0
2005-10-24 15:10:00,11.77,11.81,11.77,11.8,642800.0,8.2868,8.315,8.2868,8.3079,642800.0
2005-10-24 15:20:00,11.8,11.81,11.8,11.81,374800.0,8.3079,8.315,8.3079,8.315,374800.0
2005-10-24 15:30:00,11.81,11.88,11.81,11.86,706400.0,8.315,8.3642,8.315,8.3502,706400.0
2005-10-24 15:40:00,11.87,11.9,11.86,11.9,658800.0,8.3572,8.3783,8.3502,8.3783,658800.0
2005-10-24 15:50:00,11.9,11.94,11.89,11.93,1351600.0,8.3783,8.4065,8.3713,8.3994,1351600.0
2005-10-25 09:30:00,11.94,12.05,11.9,12.04,930400.0,8.4065,8.4839,8.3783,8.4769,930400.0
2005-10-25 09:40:00,12.04,12.05,11.97,11.98,558800.0,8.4769,8.4839,8.4276,8.4347,558800.0
2005-10-25 09:50:00,11.97,12.01,11.91,11.91,418800.0,8.4276,8.4558,8.3854,8.3854,418800.0
2005-10-25 10:00:00,11.92,11.97,11.9,11.95,552000.0,8.3924,8.4276,8.3783,8.4135,552000.0
2005-10-25 10:10:00,11.95,11.96,11.94,11.95,246800.0,8.4135,8.4206,8.4065,8.4135,246800.0
2005-10-25 10:20:00,11.95,12.02,11.94,12.0,236800.0,8.4135,8.4628,8.4065,8.4487,236800.0
2005-10-25 10:30:00,11.98,12.05,11.94,12.03,382000.0,8.4347,8.4839,8.4065,8.4699,382000.0
2005-10-25 10:40:00,12.03,12.03,11.98,11.99,412400.0,8.4699,8.4699,8.4347,8.4417,412400.0
2005-10-25 10:50:00,11.99,12.02,11.99,12.0,115600.0,8.4417,8.4628,8.4417,8.4487,115600.0
2005-10-25 11:00:00,12.0,12.01,11.99,11.99,358400.0,8.4487,8.4558,8.4417,8.4417,358400.0
2005-10-25 11:10:00,11.99,12.01,11.98,11.99,197600.0,8.4417,8.4558,8.4347,8.4417,197600.0
2005-10-25 11:20:00,11.99,12.02,11.97,12.01,172800.0,8.4417,8.4628,8.4276,8.4558,172800.0
2005-10-25 11:30:00,12.0,12.01,11.95,11.95,462400.0,8.4487,8.4558,8.4135,8.4135,462400.0
2005-10-25 11:40:00,11.96,11.97,11.96,11.96,152000.0,8.4206,8.4276,8.4206,8.4206,152000.0
2005-10-25 11:50:00,11.96,11.97,11.94,11.95,588000.0,8.4206,8.4276,8.4065,8.4135,588000.0
2005-10-25 12:00:00,11.95,11.96,11.95,11.96,198800.0,8.4135,8.4206,8.4135,8.4206,198800.0
2005-10-25 12:10:00,11.96,12.0,11.95,11.99,379600.0,8.4206,8.4487,8.4135,8.4417,379600.0
2005-10-25 12:20:00,11.99,11.99,11.96,11.98,136400.0,8.4417,8.4417,8.4206,8.4347,136400.0
2005-10-25 12:30:00,11.98,11.99,11.93,11.95,220000.0,8.4347,8.4417,8.3994,8.4135,220000.0
2005-10-25 12:40:00,11.95,11.96,11.94,11.95,343200.0,8.4135,8.4206,8.4065,8.4135,343200.0
2005-10-25 12:50:00,11.95,11.95,11.94,11.94,113200.0,8.4135,8.4135,8.4065,8.4065,113200.0
2005-10-25 13:00:00,11.94,11.95,11.93,11.93,296000.0,8.4065,8.4135,8.3994,8.3994,296000.0
2005-10-25 13:10:00,11.93,11.95,11.92,11.95,91200.0,8.3994,8.4135,8.3924,8.4135,91200.0
2005-10-25 13:20:00,11.94,11.95,11.93,11.93,156000.0,8.4065,8.4135,8.3994,8.3994,156000.0
2005-10-25 13:30:00,11.93,11.94,11.92,11.93,141200.0,8.3994,8.4065,8.3924,8.3994,141200.0
2005-10-25 13:40:00,11.92,11.92,11.88,11.89,300400.0,8.3924,8.3924,8.3642,8.3713,300400.0
2005-10-25 13:50:00,11.89,11.9,11.86,11.86,171200.0,8.3713,8.3783,8.3502,8.3502,171200.0
2005-10-25 14:00:00,11.87,11.9,11.86,11.88,187200.0,8.3572,8.3783,8.3502,8.3642,187200.0
2005-10-25 14:10:00,11.88,11.9,11.87,11.88,296400.0,8.3642,8.3783,8.3572,8.3642,296400.0
2005-10-25 14:20:00,11.87,11.88,11.81,11.85,501200.0,8.3572,8.3642,8.315,8.3431,501200.0
2005-10-25 14:30:00,11.84,11.9,11.83,11.9,259200.0,8.3361,8.3783,8.329,8.3783,259200.0
2005-10-25 14:40:00,11.9,11.94,11.87,11.93,150000.0,8.3783,8.4065,8.3572,8.3994,150000.0
2005-10-25 14:50:00,11.92,11.96,11.92,11.92,219600.0,8.3924,8.4206,8.3924,8.3924,219600.0
2005-10-25 15:00:00,11.93,11.94,11.89,11.92,193600.0,8.3994,8.4065,8.3713,8.3924,193600.0
2005-10-25 15:10:00,11.92,11.96,11.89,11.91,225200.0,8.3924,8.4206,8.3713,8.3854,225200.0
2005-10-25 15:20:00,11.91,11.93,11.91,11.92,513200.0,8.3854,8.3994,8.3854,8.3924,513200.0
2005-10-25 15:30:00,11.92,11.93,11.9,11.93,496400.0,8.3924,8.3994,8.3783,8.3994,496400.0
2005-10-25 15:40:00,11.93,11.97,11.93,11.93,795600.0,8.3994,8.4276,8.3994,8.3994,795600.0
2005-10-25 15:50:00,11.94,11.99,11.94,11.99,1044800.0,8.4065,8.4417,8.4065,8.4417,1044800.0
2005-10-26 09:30:00,12.0,12.03,11.85,11.99,566400.0,8.4487,8.4699,8.3431,8.4417,566400.0
2005-10-26 09:40:00,11.98,12.06,11.98,12.05,450800.0,8.4347,8.491,8.4347,8.4839,450800.0
2005-10-26 09:50:00,12.04,12.1,12.03,12.1,348000.0,8.4769,8.5191,8.4699,8.5191,348000.0
2005-10-26 10:00:00,12.1,12.11,12.04,12.1,306800.0,8.5191,8.5262,8.4769,8.5191,306800.0
2005-10-26 10:10:00,12.1,12.13,12.08,12.13,471200.0,8.5191,8.5403,8.5051,8.5403,471200.0
2005-10-26 10:20:00,12.13,12.15,12.11,12.15,493200.0,8.5403,8.5543,8.5262,8.5543,493200.0
2005-10-26 10:30:00,12.14,12.15,12.07,12.08,751200.0,8.5473,8.5543,8.498,8.5051,751200.0
2005-10-26 10:40:00,12.08,12.09,12.01,12.02,595200.0,8.5051,8.5121,8.4558,8.4628,595200.0
2005-10-26 10:50:00,12.02,12.06,11.97,11.98,314000.0,8.4628,8.491,8.4276,8.4347,314000.0
2005-10-26 11:00:00,11.97,12.05,11.94,11.95,712800.0,8.4276,8.4839,8.4065,8.4135,712800.0
2005-10-26 11:10:00,11.95,11.99,11.92,11.96,271200.0,8.4135,8.4417,8.3924,8.4206,271200.0
2005-10-26 11:20:00,11.95,12.01,11.95,11.99,205600.0,8.4135,8.4558,8.4135,8.4417,205600.0
2005-10-26 11:30:00,11.99,12.01,11.94,11.95,191600.0,8.4417,8.4558,8.4065,8.4135,191600.0
2005-10-26 11:40:00,11.95,11.97,11.9,11.92,184400.0,8.4135,8.4276,8.3783,8.3924,184400.0
2005-10-26 11:50:00,11.93,11.94,11.9,11.94,152000.0,8.3994,8.4065,8.3783,8.4065,152000.0
2005-10-26 12:00:00,11.94,11.95,11.89,11.91,233200.0,8.4065,8.4135,8.3713,8.3854,233200.0
2005-10-26 12:10:00,11.91,11.96,11.9,11.95,111600.0,8.3854,8.4206,8.3783,8.4135,111600.0
2005-10-26 12:20:00,11.96,11.97,11.94,11.95,126000.0,8.4206,8.4276,8.4065,8.4135,126000.0
2005-10-26 12:30:00,11.95,11.97,11.94,11.94,110800.0,8.4135,8.4276,8.4065,8.4065,110800.0
2005-10-26 12:40:00,11.94,11.94,11.91,11.93,176400.0,8.4065,8.4065,8.3854,8.3994,176400.0
2005-10-26 12:50:00,11.93,11.96,11.93,11.94,111600.0,8.3994,8.4206,8.3994,8.4065,111600.0
2005-10-26 13:00:00,11.94,11.95,11.91,11.92,135600.0,8.4065,8.4135,8.3854,8.3924,135600.0
2005-10-26 13:10:00,11.92,11.93,11.88,11.88,324800.0,8.3924,8.3994,8.3642,8.3642,324800.0
2005-10-26 13:20:00,11.88,11.91,11.86,11.9,222000.0,8.3642,8.3854,8.3502,8.3783,222000.0
2005-10-26 13:30:00,11.9,11.91,11.87,11.87,131600.0,8.3783,8.3854,8.3572,8.3572,131600.0
2005-10-26 13:40:00,11.86,11.89,11.83,11.83,216000.0,8.3502,8.3713,8.329,8.329,216000.0
2005-10-26 13:50:00,11.83,11.91,11.83,11.9,168400.0,8.329,8.3854,8.329,8.3783,168400.0
2005-10-26 14:00:00,11.89,11.93,11.88,11.9,329600.0,8.3713,8.3994,8.3642,8.3783,329600.0
2005-10-26 14:10:00,11.9,11.91,11.86,11.88,180800.0,8.3783,8.3854,8.3502,8.3642,180800.0
2005-10-26 14:20:00,11.88,11.9,11.86,11.87,239200.0,8.3642,8.3783,8.3502,8.3572,239200.0
2005-10-26 14:30:00,11.87,11.89,11.85,11.88,185600.0,8.3572,8.3713,8.3431,8.3642,185600.0
2005-10-26 14:40:00,11.88,11.88,11.83,11.84,136000.0,8.3642,8.3642,8.329,8.3361,136000.0
2005-10-26 14:50:00,11.84,11.88,11.84,11.88,204000.0,8.3361,8.3642,8.3361,8.3642,204000.0
2005-10-26 15:00:00,11.87,11.88,11.85,11.86,204000.0,8.3572,8.3642,8.3431,8.3502,204000.0
2005-10-26 15:10:00,11.86,11.87,11.82,11.84,187600.0,8.3502,8.3572,8.322,8.3361,187600.0
2005-10-26 15:20:00,11.84,11.85,11.82,11.83,168000.0,8.3361,8.3431,8.322,8.329,168000.0
2005-10-26 15:30:00,11.84,11.85,11.8,11.81,236800.0,8.3361,8.3431,8.3079,8.315,236800.0
2005-10-26 15:40:00,11.81,11.81,11.75,11.75,513200.0,8.315,8.315,8.2727,8.2727,513200.0
2005-10-26 15:50:00,11.75,11.76,11.7,11.71,1009200.0,8.2727,8.2798,8.2375,8.2446,1009200.0
2005-10-27 09:30:00,11.72,11.74,11.62,11.63,453200.0,8.2516,8.2657,8.1812,8.1882,453200.0
2005-10-27 09:40:00,11.63,11.65,11.62,11.65,305200.0,8.1882,8.2023,8.1812,8.2023,305200.0
2005-10-27 09:50:00,11.65,11.7,11.63,11.68,317200.0,8.2023,8.2375,8.1882,8.2234,317200.0
2005-10-27 10:00:00,11.68,11.7,11.63,11.64,289600.0,8.2234,8.2375,8.1882,8.1953,289600.0
2005-10-27 10:10:00,11.65,11.66,11.51,11.53,586800.0,8.2023,8.2094,8.1037,8.1178,586800.0
2005-10-27 10:20:00,11.53,11.54,11.46,11.53,558800.0,8.1178,8.1249,8.0685,8.1178,558800.0
2005-10-27 10:30:00,11.53,11.54,11.43,11.45,549600.0,8.1178,8.1249,8.0474,8.0615,549600.0
2005-10-27 10:40:00,11.45,11.45,11.38,11.39,511200.0,8.0615,8.0615,8.0122,8.0193,511200.0
2005-10-27 10:50:00,11.39,11.5,11.39,11.45,389200.0,8.0193,8.0967,8.0193,8.0615,389200.0
2005-10-27 11:00:00,11.45,11.59,11.43,11.58,532000.0,8.0615,8.1601,8.0474,8.153,532000.0
2005-10-27 11:10:00,11.58,11.58,11.5,11.51,235200.0,8.153,8.153,8.0967,8.1037,235200.0
2005-10-27 11:20:00,11.51,11.55,11.5,11.53,140000.0,8.1037,8.1319,8.0967,8.1178,140000.0
2005-10-27 11:30:00,11.54,11.56,11.52,11.54,135600.0,8.1249,8.1389,8.1108,8.1249,135600.0
2005-10-27 11:40:00,11.54,11.54,11.51,11.53,73200.0,8.1249,8.1249,8.1037,8.1178,73200.0
2005-10-27 11:50:00,11.53,11.57,11.47,11.48,165600.0,8.1178,8.146,8.0756,8.0826,165600.0
2005-10-27 12:00:00,11.48,11.51,11.48,11.49,156800.0,8.0826,8.1037,8.0826,8.0897,156800.0
2005-10-27 12:10:00,11.49,11.53,11.49,11.53,94400.0,8.0897,8.1178,8.0897,8.1178,94400.0
2005-10-27 12:20:00,11.53,11.54,11.53,11.54,146000.0,8.1178,8.1249,8.1178,8.1249,146000.0
2005-10-27 12:30:00,11.54,11.55,11.53,11.53,121600.0,8.1249,8.1319,8.1178,8.1178,121600.0
2005-10-27 12:40:00,11.53,11.54,11.52,11.53,132400.0,8.1178,8.1249,8.1108,8.1178,132400.0
2005-10-27 12:50:00,11.52,11.53,11.51,11.52,119600.0,8.1108,8.1178,8.1037,8.1108,119600.0
2005-10-27 13:00:00,11.53,11.53,11.5,11.51,124400.0,8.1178,8.1178,8.0967,8.1037,124400.0
2005-10-27 13:10:00,11.51,11.52,11.45,11.45,151200.0,8.1037,8.1108,8.0615,8.0615,151200.0
2005-10-27 13:20:00,11.44,11.46,11.41,11.44,186800.0,8.0545,8.0685,8.0333,8.0545,186800.0
2005-10-27 13:30:00,11.44,11.47,11.42,11.46,166000.0,8.0545,8.0756,8.0404,8.0685,166000.0
2005-10-27 13:40:00,11.46,11.49,11.46,11.48,101200.0,8.0685,8.0897,8.0685,8.0826,101200.0
2005-10-27 13:50:00,11.49,11.52,11.49,11.5,291600.0,8.0897,8.1108,8.0897,8.0967,291600.0
2005-10-27 14:00:00,11.5,11.5,11.47,11.48,110800.0,8.0967,8.0967,8.0756,8.0826,110800.0
2005-10-27 14:10:00,11.47,11.5,11.47,11.48,101600.0,8.0756,8.0967,8.0756,8.0826,101600.0
2005-10-27 14:20:00,11.47,11.48,11.43,11.44,87600.0,8.0756,8.0826,8.0474,8.0545,87600.0
2005-10-27 14:30:00,11.43,11.47,11.43,11.44,173600.0,8.0474,8.0756,8.0474,8.0545,173600.0
2005-10-27 14:40:00,11.44,11.45,11.41,11.44,176000.0,8.0545,8.0615,8.0333,8.0545,176000.0
2005-10-27 14:50:00,11.43,11.44,11.4,11.4,180800.0,8.0474,8.0545,8.0263,8.0263,180800.0
2005-10-27 15:00:00,11.4,11.41,11.38,11.38,309600.0,8.0263,8.0333,8.0122,8.0122,309600.0
2005-10-27 15:10:00,11.38,11.4,11.31,11.36,672800.0,8.0122,8.0263,7.9629,7.9981,672800.0
2005-10-27 15:20:00,11.36,11.4,11.35,11.36,369200.0,7.9981,8.0263,7.9911,7.9981,369200.0
2005-10-27 15:30:00,11.36,11.45,11.35,11.43,856400.0,7.9981,8.0615,7.9911,8.0474,856400.0
2005-10-27 15:40:00,11.43,11.43,11.4,11.4,296800.0,8.0474,8.0474,8.0263,8.0263,296800.0
2005-10-27 15:50:00,11.4,11.44,11.38,11.38,1022000.0,8.0263,8.0545,8.0122,8.0122,1022000.0
2005-10-28 09:30:00,11.55,11.58,11.45,11.52,998800.0,8.1319,8.153,8.0615,8.1108,998800.0
2005-10-28 09:40:00,11.52,11.58,11.5,11.52,357200.0,8.1108,8.153,8.0967,8.1108,357200.0
2005-10-28 09:50:00,11.52,11.62,11.52,11.62,484400.0,8.1108,8.1812,8.1108,8.1812,484400.0
2005-10-28 10:00:00,11.61,11.62,11.58,11.61,238000.0,8.1741,8.1812,8.153,8.1741,238000.0
2005-10-28 10:10:00,11.61,11.63,11.6,11.63,325600.0,8.1741,8.1882,8.1671,8.1882,325600.0
2005-10-28 10:20:00,11.63,11.63,11.61,11.61,313200.0,8.1882,8.1882,8.1741,8.1741,313200.0
2005-10-28 10:30:00,11.61,11.61,11.55,11.58,211200.0,8.1741,8.1741,8.1319,8.153,211200.0
2005-10-28 10:40:00,11.58,11.61,11.55,11.59,332800.0,8.153,8.1741,8.1319,8.1601,332800.0
2005-10-28 10:50:00,11.58,11.6,11.54,11.54,218400.0,8.153,8.1671,8.1249,8.1249,218400.0
2005-10-28 11:00:00,11.54,11.56,11.5,11.52,207200.0,8.1249,8.1389,8.0967,8.1108,207200.0
2005-10-28 11:10:00,11.52,11.58,11.52,11.56,242400.0,8.1108,8.153,8.1108,8.1389,242400.0
2005-10-28 11:20:00,11.56,11.57,11.51,11.57,168400.0,8.1389,8.146,8.1037,8.146,168400.0
2005-10-28 11:30:00,11.57,11.6,11.55,11.6,144000.0,8.146,8.1671,8.1319,8.1671,144000.0
2005-10-28 11:40:00,11.6,11.63,11.56,11.63,315600.0,8.1671,8.1882,8.1389,8.1882,315600.0
2005-10-28 11:50:00,11.63,11.68,11.59,11.68,344800.0,8.1882,8.2234,8.1601,8.2234,344800.0
2005-10-28 12:00:00,11.67,11.7,11.66,11.68,228400.0,8.2164,8.2375,8.2094,8.2234,228400.0
2005-10-28 12:10:00,11.67,11.69,11.66,11.67,132400.0,8.2164,8.2305,8.2094,8.2164,132400.0
2005-10-28 12:20:00,11.67,11.7,11.67,11.68,167200.0,8.2164,8.2375,8.2164,8.2234,167200.0
2005-10-28 12:30:00,11.68,11.7,11.65,11.65,192000.0,8.2234,8.2375,8.2023,8.2023,192000.0
2005-10-28 12:40:00,11.65,11.67,11.62,11.63,138800.0,8.2023,8.2164,8.1812,8.1882,138800.0
2005-10-28 12:50:00,11.63,11.65,11.62,11.63,99200.0,8.1882,8.2023,8.1812,8.1882,99200.0
2005-10-28 13:00:00,11.62,11.68,11.62,11.64,84800.0,8.1812,8.2234,8.1812,8.1953,84800.0
2005-10-28 13:10:00,11.64,11.68,11.63,11.67,163600.0,8.1953,8.2234,8.1882,8.2164,163600.0
2005-10-28 13:20:00,11.66,11.69,11.65,11.68,145200.0,8.2094,8.2305,8.2023,8.2234,145200.0
2005-10-28 13:30:00,11.68,11.7,11.67,11.7,132400.0,8.2234,8.2375,8.2164,8.2375,132400.0
2005-10-28 13:40:00,11.69,11.7,11.68,11.69,165600.0,8.2305,8.2375,8.2234,8.2305,165600.0
2005-10-28 13:50:00,11.69,11.71,11.68,11.7,207200.0,8.2305,8.2446,8.2234,8.2375,207200.0
2005-10-28 14:00:00,11.7,11.73,11.67,11.7,210400.0,8.2375,8.2586,8.2164,8.2375,210400.0
2005-10-28 14:10:00,11.7,11.72,11.69,11.71,174000.0,8.2375,8.2516,8.2305,8.2446,174000.0
2005-10-28 14:20:00,11.71,11.76,11.7,11.74,212400.0,8.2446,8.2798,8.2375,8.2657,212400.0
2005-10-28 14:30:00,11.74,11.78,11.73,11.74,173600.0,8.2657,8.2938,8.2586,8.2657,173600.0
2005-10-28 14:40:00,11.74,11.79,11.73,11.78,266000.0,8.2657,8.3009,8.2586,8.2938,266000.0
2005-10-28 14:50:00,11.78,11.79,11.76,11.79,519200.0,8.2938,8.3009,8.2798,8.3009,519200.0
2005-10-28 15:00:00,11.79,11.81,11.78,11.79,641600.0,8.3009,8.315,8.2938,8.3009,641600.0
2005-10-28 15:10:00,11.79,11.79,11.75,11.75,250000.0,8.3009,8.3009,8.2727,8.2727,250000.0
2005-10-28 15:20:00,11.75,11.78,11.73,11.74,473200.0,8.2727,8.2938,8.2586,8.2657,473200.0
2005-10-28 15:30:00,11.74,11.76,11.73,11.75,277200.0,8.2657,8.2798,8.2586,8.2727,277200.0
2005-10-28 15:40:00,11.74,11.76,11.74,11.75,378800.0,8.2657,8.2798,8.2657,8.2727,378800.0
2005-10-28 15:50:00,11.75,11.78,11.74,11.78,1054800.0,8.2727,8.2938,8.2657,8.2938,1054800.0
2005-10-31 09:30:00,11.86,11.87,11.76,11.8,573200.0,8.3502,8.3572,8.2798,8.3079,573200.0
2005-10-31 09:40:00,11.81,11.95,11.8,11.94,326400.0,8.315,8.4135,8.3079,8.4065,326400.0
2005-10-31 09:50:00,11.94,11.96,11.92,11.95,544000.0,8.4065,8.4206,8.3924,8.4135,544000.0
2005-10-31 10:00:00,11.96,12.05,11.95,12.03,652400.0,8.4206,8.4839,8.4135,8.4699,652400.0
2005-10-31 10:10:00,12.03,12.05,12.0,12.0,281200.0,8.4699,8.4839,8.4487,8.4487,281200.0
2005-10-31 10:20:00,12.01,12.07,12.0,12.03,655200.0,8.4558,8.498,8.4487,8.4699,655200.0
2005-10-31 10:30:00,12.03,12.05,11.98,11.99,534000.0,8.4699,8.4839,8.4347,8.4417,534000.0
2005-10-31 10:40:00,11.99,12.05,11.97,12.0,326000.0,8.4417,8.4839,8.4276,8.4487,326000.0
2005-10-31 10:50:00,12.0,12.0,11.97,11.97,174000.0,8.4487,8.4487,8.4276,8.4276,174000.0
2005-10-31 11:00:00,11.97,11.99,11.95,11.95,834800.0,8.4276,8.4417,8.4135,8.4135,834800.0
2005-10-31 11:10:00,11.95,11.96,11.91,11.93,423600.0,8.4135,8.4206,8.3854,8.3994,423600.0
2005-10-31 11:20:00,11.94,11.94,11.88,11.88,314400.0,8.4065,8.4065,8.3642,8.3642,314400.0
2005-10-31 11:30:00,11.89,11.89,11.8,11.81,522800.0,8.3713,8.3713,8.3079,8.315,522800.0
2005-10-31 11:40:00,11.8,11.83,11.79,11.83,183200.0,8.3079,8.329,8.3009,8.329,183200.0
2005-10-31 11:50:00,11.83,11.84,11.78,11.78,214800.0,8.329,8.3361,8.2938,8.2938,214800.0
2005-10-31 12:00:00,11.78,11.81,11.75,11.78,320800.0,8.2938,8.315,8.2727,8.2938,320800.0
2005-10-31 12:10:00,11.78,11.78,11.72,11.73,334000.0,8.2938,8.2938,8.2516,8.2586,334000.0
2005-10-31 12:20:00,11.72,11.74,11.7,11.73,285600.0,8.2516,8.2657,8.2375,8.2586,285600.0
2005-10-31 12:30:00,11.73,11.73,11.7,11.7,332800.0,8.2586,8.2586,8.2375,8.2375,332800.0
2005-10-31 12:40:00,11.69,11.75,11.69,11.75,157600.0,8.2305,8.2727,8.2305,8.2727,157600.0
2005-10-31 12:50:00,11.75,11.8,11.72,11.76,171200.0,8.2727,8.3079,8.2516,8.2798,171200.0
2005-10-31 13:00:00,11.77,11.81,11.75,11.81,120800.0,8.2868,8.315,8.2727,8.315,120800.0
2005-10-31 13:10:00,11.81,11.9,11.8,11.88,174800.0,8.315,8.3783,8.3079,8.3642,174800.0
2005-10-31 13:20:00,11.87,11.88,11.84,11.84,136800.0,8.3572,8.3642,8.3361,8.3361,136800.0
2005-10-31 13:30:00,11.85,11.85,11.79,11.81,200400.0,8.3431,8.3431,8.3009,8.315,200400.0
2005-10-31 13:40:00,11.81,11.82,11.78,11.78,130400.0,8.315,8.322,8.2938,8.2938,130400.0
2005-10-31 13:50:00,11.8,11.81,11.79,11.81,150000.0,8.3079,8.315,8.3009,8.315,150000.0
2005-10-31 14:00:00,11.8,11.81,11.79,11.8,154800.0,8.3079,8.315,8.3009,8.3079,154800.0
2005-10-31 14:10:00,11.8,11.81,11.79,11.81,132000.0,8.3079,8.315,8.3009,8.315,132000.0
2005-10-31 14:20:00,11.8,11.8,11.76,11.8,206400.0,8.3079,8.3079,8.2798,8.3079,206400.0
2005-10-31 14:30:00,11.8,11.82,11.79,11.79,165600.0,8.3079,8.322,8.3009,8.3009,165600.0
2005-10-31 14:40:00,11.8,11.85,11.79,11.8,220400.0,8.3079,8.3431,8.3009,8.3079,220400.0
2005-10-31 14:50:00,11.8,11.82,11.78,11.8,451200.0,8.3079,8.322,8.2938,8.3079,451200.0
2005-10-31 15:00:00,11.79,11.81,11.78,11.81,290400.0,8.3009,8.315,8.2938,8.315,290400.0
2005-10-31 15:10:00,11.81,11.84,11.8,11.83,282400.0,8.315,8.3361,8.3079,8.329,282400.0
2005-10-31 15:20:00,11.83,11.85,11.8,11.81,258800.0,8.329,8.3431,8.3079,8.315,258800.0
2005-10-31 15:30:00,11.81,11.82,11.79,11.81,450400.0,8.315,8.322,8.3009,8.315,450400.0
2005-10-31 15:40:00,11.81,11.82,11.75,11.78,405600.0,8.315,8.322,8.2727,8.2938,405600.0
2005-10-31 15:50:00,11.79,11.81,11.77,11.8,847600.0,8.3009,8.315,8.2868,8.3079,847600.0
2005-11-01 09:30:00,11.81,11.81,11.65,11.74,851200.0,8.315,8.315,8.2023,8.2657,851200.0
2005-11-01 09:40:00,11.72,11.74,11.65,11.7,333200.0,8.2516,8.2657,8.2023,8.2375,333200.0
2005-11-01 09:50:00,11.7,11.71,11.63,11.65,283600.0,8.2375,8.2446,8.1882,8.2023,283600.0
2005-11-01 10:00:00,11.65,11.7,11.64,11.68,312400.0,8.2023,8.2375,8.1953,8.2234,312400.0
2005-11-01 10:10:00,11.68,11.7,11.68,11.69,327600.0,8.2234,8.2375,8.2234,8.2305,327600.0
2005-11-01 10:20:00,11.69,11.74,11.65,11.74,281200.0,8.2305,8.2657,8.2023,8.2657,281200.0
2005-11-01 10:30:00,11.73,11.74,11.72,11.72,167600.0,8.2586,8.2657,8.2516,8.2516,167600.0
2005-11-01 10:40:00,11.72,11.75,11.72,11.75,289200.0,8.2516,8.2727,8.2516,8.2727,289200.0
2005-11-01 10:50:00,11.75,11.8,11.75,11.77,168400.0,8.2727,8.3079,8.2727,8.2868,168400.0
2005-11-01 11:00:00,11.77,11.78,11.74,11.75,164800.0,8.2868,8.2938,8.2657,8.2727,164800.0
2005-11-01 11:10:00,11.74,11.76,11.74,11.74,391200.0,8.2657,8.2798,8.2657,8.2657,391200.0
2005-11-01 11:20:00,11.74,11.75,11.73,11.75,109600.0,8.2657,8.2727,8.2586,8.2727,109600.0
2005-11-01 11:30:00,11.75,11.76,11.75,11.76,138000.0,8.2727,8.2798,8.2727,8.2798,138000.0
2005-11-01 11:40:00,11.75,11.76,11.74,11.75,126400.0,8.2727,8.2798,8.2657,8.2727,126400.0
2005-11-01 11:50:00,11.75,11.77,11.74,11.75,119200.0,8.2727,8.2868,8.2657,8.2727,119200.0
2005-11-01 12:00:00,11.75,11.77,11.74,11.76,237200.0,8.2727,8.2868,8.2657,8.2798,237200.0
2005-11-01 12:10:00,11.76,11.79,11.76,11.77,131200.0,8.2798,8.3009,8.2798,8.2868,131200.0
2005-11-01 12:20:00,11.78,11.78,11.75,11.76,187600.0,8.2938,8.2938,8.2727,8.2798,187600.0
2005-11-01 12:30:00,11.76,11.79,11.76,11.79,61600.0,8.2798,8.3009,8.2798,8.3009,61600.0
2005-11-01 12:40:00,11.79,11.81,11.79,11.81,117600.0,8.3009,8.315,8.3009,8.315,117600.0
2005-11-01 12:50:00,11.81,11.82,11.81,11.82,44400.0,8.315,8.322,8.315,8.322,44400.0
2005-11-01 13:00:00,11.83,11.83,11.81,11.81,72800.0,8.329,8.329,8.315,8.315,72800.0
2005-11-01 13:10:00,11.81,11.81,11.8,11.8,91200.0,8.315,8.315,8.3079,8.3079,91200.0
2005-11-01 13:20:00,11.8,11.81,11.79,11.8,120000.0,8.3079,8.315,8.3009,8.3079,120000.0
2005-11-01 13:30:00,11.79,11.81,11.78,11.79,213600.0,8.3009,8.315,8.2938,8.3009,213600.0
2005-11-01 13:40:00,11.79,11.81,11.78,11.78,96400.0,8.3009,8.315,8.2938,8.2938,96400.0
2005-11-01 13:50:00,11.78,11.79,11.77,11.79,109200.0,8.2938,8.3009,8.2868,8.3009,109200.0
2005-11-01 14:00:00,11.79,11.8,11.78,11.79,108000.0,8.3009,8.3079,8.2938,8.3009,108000.0
2005-11-01 14:10:00,11.79,11.81,11.76,11.81,176800.0,8.3009,8.315,8.2798,8.315,176800.0
2005-11-01 14:20:00,11.81,11.87,11.8,11.84,309600.0,8.315,8.3572,8.3079,8.3361,309600.0
2005-11-01 14:30:00,11.85,11.89,11.84,11.86,272800.0,8.3431,8.3713,8.3361,8.3502,272800.0
2005-11-01 14:40:00,11.86,11.87,11.81,11.83,159600.0,8.3502,8.3572,8.315,8.329,159600.0
2005-11-01 14:50:00,11.84,11.84,11.8,11.81,130000.0,8.3361,8.3361,8.3079,8.315,130000.0
2005-11-01 15:00:00,11.81,11.85,11.8,11.81,282000.0,8.315,8.3431,8.3079,8.315,282000.0
2005-11-01 15:10:00,11.81,11.83,11.79,11.79,158400.0,8.315,8.329,8.3009,8.3009,158400.0
2005-11-01 15:20:00,11.79,11.84,11.78,11.79,165600.0,8.3009,8.3361,8.2938,8.3009,165600.0
2005-11-01 15:30:00,11.8,11.81,11.77,11.77,136000.0,8.3079,8.315,8.2868,8.2868,136000.0
2005-11-01 15:40:00,11.78,11.8,11.75,11.76,238800.0,8.2938,8.3079,8.2727,8.2798,238800.0
2005-11-01 15:50:00,11.76,11.79,11.75,11.76,336400.0,8.2798,8.3009,8.2727,8.2798,336400.0
2005-11-02 09:30:00,11.9,12.0,11.88,11.97,1103200.0,8.3783,8.4487,8.3642,8.4276,1103200.0
2005-11-02 09:40:00,11.97,12.04,11.96,12.02,426800.0,8.4276,8.4769,8.4206,8.4628,426800.0
2005-11-02 09:50:00,12.01,12.03,11.98,11.98,525600.0,8.4558,8.4699,8.4347,8.4347,525600.0
2005-11-02 10:00:00,11.99,12.0,11.97,11.99,259200.0,8.4417,8.4487,8.4276,8.4417,259200.0
2005-11-02 10:10:00,11.99,12.01,11.97,12.0,323200.0,8.4417,8.4558,8.4276,8.4487,323200.0
2005-11-02 10:20:00,12.0,12.04,11.99,12.01,294000.0,8.4487,8.4769,8.4417,8.4558,294000.0
2005-11-02 10:30:00,12.01,12.04,12.0,12.01,383200.0,8.4558,8.4769,8.4487,8.4558,383200.0
2005-11-02 10:40:00,12.01,12.06,12.0,12.06,424800.0,8.4558,8.491,8.4487,8.491,424800.0
2005-11-02 10:50:00,12.05,12.12,12.04,12.12,426000.0,8.4839,8.5332,8.4769,8.5332,426000.0
2005-11-02 11:00:00,12.11,12.19,12.08,12.15,730400.0,8.5262,8.5825,8.5051,8.5543,730400.0
2005-11-02 11:10:00,12.15,12.16,12.12,12.15,481200.0,8.5543,8.5614,8.5332,8.5543,481200.0
2005-11-02 11:20:00,12.15,12.21,12.13,12.19,528400.0,8.5543,8.5966,8.5403,8.5825,528400.0
2005-11-02 11:30:00,12.19,12.22,12.18,12.22,468800.0,8.5825,8.6036,8.5755,8.6036,468800.0
2005-11-02 11:40:00,12.22,12.24,12.21,12.21,579600.0,8.6036,8.6177,8.5966,8.5966,579600.0
2005-11-02 11:50:00,12.22,12.23,12.19,12.2,411200.0,8.6036,8.6107,8.5825,8.5895,411200.0
2005-11-02 12:00:00,12.2,12.21,12.16,12.16,371600.0,8.5895,8.5966,8.5614,8.5614,371600.0
2005-11-02 12:10:00,12.16,12.16,12.1,12.1,177200.0,8.5614,8.5614,8.5191,8.5191,177200.0
2005-11-02 12:20:00,12.1,12.16,12.1,12.14,345200.0,8.5191,8.5614,8.5191,8.5473,345200.0
2005-11-02 12:30:00,12.14,12.14,12.09,12.12,163200.0,8.5473,8.5473,8.5121,8.5332,163200.0
2005-11-02 12:40:00,12.12,12.16,12.1,12.16,167600.0,8.5332,8.5614,8.5191,8.5614,167600.0
2005-11-02 12:50:00,12.16,12.23,12.14,12.2,386000.0,8.5614,8.6107,8.5473,8.5895,386000.0
2005-11-02 13:00:00,12.2,12.21,12.18,12.19,130000.0,8.5895,8.5966,8.5755,8.5825,130000.0
2005-11-02 13:10:00,12.19,12.21,12.17,12.18,142800.0,8.5825,8.5966,8.5684,8.5755,142800.0
2005-11-02 13:20:00,12.19,12.19,12.11,12.12,302800.0,8.5825,8.5825,8.5262,8.5332,302800.0
2005-11-02 13:30:00,12.12,12.13,12.09,12.1,232400.0,8.5332,8.5403,8.5121,8.5191,232400.0
2005-11-02 13:40:00,12.1,12.13,12.09,12.11,178400.0,8.5191,8.5403,8.5121,8.5262,178400.0
2005-11-02 13:50:00,12.1,12.12,12.09,12.12,252800.0,8.5191,8.5332,8.5121,8.5332,252800.0
2005-11-02 14:00:00,12.12,12.14,12.1,12.12,262400.0,8.5332,8.5473,8.5191,8.5332,262400.0
2005-11-02 14:10:00,12.12,12.16,12.11,12.15,368400.0,8.5332,8.5614,8.5262,8.5543,368400.0
2005-11-02 14:20:00,12.15,12.16,12.14,12.15,198800.0,8.5543,8.5614,8.5473,8.5543,198800.0
2005-11-02 14:30:00,12.15,12.17,12.14,12.17,247600.0,8.5543,8.5684,8.5473,8.5684,247600.0
2005-11-02 14:40:00,12.17,12.21,12.15,12.19,198800.0,8.5684,8.5966,8.5543,8.5825,198800.0
2005-11-02 14:50:00,12.19,12.19,12.17,12.18,328800.0,8.5825,8.5825,8.5684,8.5755,328800.0
2005-11-02 15:00:00,12.18,12.19,12.17,12.17,282800.0,8.5755,8.5825,8.5684,8.5684,282800.0
2005-11-02 15:10:00,12.17,12.2,12.17,12.19,228800.0,8.5684,8.5895,8.5684,8.5825,228800.0
2005-11-02 15:20:00,12.2,12.21,12.18,12.2,222800.0,8.5895,8.5966,8.5755,8.5895,222800.0
2005-11-02 15:30:00,12.2,12.2,12.15,12.18,312800.0,8.5895,8.5895,8.5543,8.5755,312800.0
2005-11-02 15:40:00,12.17,12.2,12.17,12.2,303200.0,8.5684,8.5895,8.5684,8.5895,303200.0
2005-11-02 15:50:00,12.21,12.22,12.19,12.22,801200.0,8.5966,8.6036,8.5825,8.6036,801200.0
2005-11-03 09:30:00,12.37,12.44,12.29,12.41,1242400.0,8.7092,8.7585,8.6529,8.7374,1242400.0
2005-11-03 09:40:00,12.41,12.53,12.4,12.52,1450400.0,8.7374,8.8219,8.7304,8.8148,1450400.0
2005-11-03 09:50:00,12.52,12.56,12.49,12.51,380000.0,8.8148,8.843,8.7937,8.8078,380000.0
2005-11-03 10:00:00,12.51,12.54,12.44,12.44,427600.0,8.8078,8.8289,8.7585,8.7585,427600.0
2005-11-03 10:10:00,12.44,12.51,12.44,12.47,422800.0,8.7585,8.8078,8.7585,8.7796,422800.0
2005-11-03 10:20:00,12.47,12.49,12.44,12.47,382400.0,8.7796,8.7937,8.7585,8.7796,382400.0
2005-11-03 10:30:00,12.47,12.63,12.46,12.59,606400.0,8.7796,8.8923,8.7726,8.8641,606400.0
2005-11-03 10:40:00,12.6,12.64,12.57,12.58,491600.0,8.8712,8.8993,8.85,8.8571,491600.0
2005-11-03 10:50:00,12.58,12.6,12.57,12.6,202000.0,8.8571,8.8712,8.85,8.8712,202000.0
2005-11-03 11:00:00,12.6,12.68,12.59,12.66,612800.0,8.8712,8.9275,8.8641,8.9134,612800.0
2005-11-03 11:10:00,12.66,12.7,12.5,12.69,1004400.0,8.9134,8.9416,8.8008,8.9345,1004400.0
2005-11-03 11:20:00,12.69,12.75,12.68,12.74,700800.0,8.9345,8.9768,8.9275,8.9697,700800.0
2005-11-03 11:30:00,12.75,12.76,12.71,12.73,747200.0,8.9768,8.9838,8.9486,8.9627,747200.0
2005-11-03 11:40:00,12.72,12.9,12.72,12.86,908400.0,8.9557,9.0824,8.9557,9.0542,908400.0
2005-11-03 11:50:00,12.85,12.87,12.8,12.82,648800.0,9.0472,9.0613,9.012,9.0261,648800.0
2005-11-03 12:00:00,12.82,12.83,12.8,12.82,349200.0,9.0261,9.0331,9.012,9.0261,349200.0
2005-11-03 12:10:00,12.82,12.82,12.78,12.78,342400.0,9.0261,9.0261,8.9979,8.9979,342400.0
2005-11-03 12:20:00,12.78,12.82,12.76,12.8,342000.0,8.9979,9.0261,8.9838,9.012,342000.0
2005-11-03 12:30:00,12.8,12.84,12.78,12.81,286000.0,9.012,9.0401,8.9979,9.019,286000.0
2005-11-03 12:40:00,12.81,12.83,12.8,12.82,350400.0,9.019,9.0331,9.012,9.0261,350400.0
2005-11-03 12:50:00,12.82,12.85,12.81,12.82,280400.0,9.0261,9.0472,9.019,9.0261,280400.0
2005-11-03 13:00:00,12.82,12.83,12.8,12.81,207600.0,9.0261,9.0331,9.012,9.019,207600.0
2005-11-03 13:10:00,12.81,12.81,12.79,12.79,205200.0,9.019,9.019,9.0049,9.0049,205200.0
2005-11-03 13:20:00,12.79,12.81,12.76,12.77,243600.0,9.0049,9.019,8.9838,8.9909,243600.0
2005-11-03 13:30:00,12.77,12.77,12.74,12.74,522800.0,8.9909,8.9909,8.9697,8.9697,522800.0
2005-11-03 13:40:00,12.74,12.74,12.7,12.72,619600.0,8.9697,8.9697,8.9416,8.9557,619600.0
2005-11-03 13:50:00,12.72,12.75,12.7,12.73,210000.0,8.9557,8.9768,8.9416,8.9627,210000.0
2005-11-03 14:00:00,12.73,12.76,12.71,12.71,260400.0,8.9627,8.9838,8.9486,8.9486,260400.0
2005-11-03 14:10:00,12.71,12.71,12.67,12.67,312800.0,8.9486,8.9486,8.9205,8.9205,312800.0
2005-11-03 14:20:00,12.67,12.68,12.61,12.64,306400.0,8.9205,8.9275,8.8782,8.8993,306400.0
2005-11-03 14:30:00,12.63,12.66,12.6,12.61,318800.0,8.8923,8.9134,8.8712,8.8782,318800.0
2005-11-03 14:40:00,12.61,12.69,12.6,12.66,344800.0,8.8782,8.9345,8.8712,8.9134,344800.0
2005-11-03 14:50:00,12.66,12.67,12.62,12.65,198800.0,8.9134,8.9205,8.8853,8.9064,198800.0
2005-11-03 15:00:00,12.65,12.66,12.6,12.65,228000.0,8.9064,8.9134,8.8712,8.9064,228000.0
2005-11-03 15:10:00,12.65,12.66,12.62,12.64,259200.0,8.9064,8.9134,8.8853,8.8993,259200.0
2005-11-03 15:20:00,12.64,12.66,12.61,12.65,386800.0,8.8993,8.9134,8.8782,8.9064,386800.0
2005-11-03 15:30:00,12.64,12.66,12.63,12.66,294000.0,8.8993,8.9134,8.8923,8.9134,294000.0
2005-11-03 15:40:00,12.66,12.74,12.66,12.74,544400.0,8.9134,8.9697,8.9134,8.9697,544400.0
2005-11-03 15:50:00,12.74,12.74,12.7,12.71,611200.0,8.9697,8.9697,8.9416,8.9486,611200.0
2005-11-04 09:30:00,12.78,12.78,12.65,12.68,1206800.0,8.9979,8.9979,8.9064,8.9275,1206800.0
2005-11-04 09:40:00,12.68,12.7,12.58,12.63,600000.0,8.9275,8.9416,8.8571,8.8923,600000.0
2005-11-04 09:50:00,12.61,12.63,12.54,12.54,478400.0,8.8782,8.8923,8.8289,8.8289,478400.0
2005-11-04 10:00:00,12.55,12.61,12.53,12.56,665600.0,8.836,8.8782,8.8219,8.843,665600.0
2005-11-04 10:10:00,12.57,12.57,12.41,12.42,580800.0,8.85,8.85,8.7374,8.7444,580800.0
2005-11-04 10:20:00,12.43,12.52,12.41,12.5,630400.0,8.7515,8.8148,8.7374,8.8008,630400.0
2005-11-04 10:30:00,12.5,12.52,12.44,12.45,382000.0,8.8008,8.8148,8.7585,8.7656,382000.0
2005-11-04 10:40:00,12.44,12.44,12.38,12.39,568000.0,8.7585,8.7585,8.7163,8.7233,568000.0
2005-11-04 10:50:00,12.38,12.38,12.3,12.37,713600.0,8.7163,8.7163,8.66,8.7092,713600.0
2005-11-04 11:00:00,12.37,12.39,12.36,12.36,392800.0,8.7092,8.7233,8.7022,8.7022,392800.0
2005-11-04 11:10:00,12.36,12.37,12.35,12.35,172800.0,8.7022,8.7092,8.6952,8.6952,172800.0
2005-11-04 11:20:00,12.35,12.4,12.35,12.38,183600.0,8.6952,8.7304,8.6952,8.7163,183600.0
2005-11-04 11:30:00,12.39,12.43,12.37,12.38,255600.0,8.7233,8.7515,8.7092,8.7163,255600.0
2005-11-04 11:40:00,12.38,12.39,12.37,12.38,221200.0,8.7163,8.7233,8.7092,8.7163,221200.0
2005-11-04 11:50:00,12.38,12.4,12.37,12.38,127600.0,8.7163,8.7304,8.7092,8.7163,127600.0
2005-11-04 12:00:00,12.38,12.39,12.33,12.37,227600.0,8.7163,8.7233,8.6811,8.7092,227600.0
2005-11-04 12:10:00,12.37,12.38,12.37,12.37,117600.0,8.7092,8.7163,8.7092,8.7092,117600.0
2005-11-04 12:20:00,12.37,12.39,12.37,12.37,153200.0,8.7092,8.7233,8.7092,8.7092,153200.0
2005-11-04 12:30:00,12.37,12.42,12.37,12.41,136400.0,8.7092,8.7444,8.7092,8.7374,136400.0
2005-11-04 12:40:00,12.41,12.43,12.38,12.38,198800.0,8.7374,8.7515,8.7163,8.7163,198800.0
2005-11-04 12:50:00,12.39,12.41,12.38,12.39,220000.0,8.7233,8.7374,8.7163,8.7233,220000.0
2005-11-04 13:00:00,12.39,12.4,12.36,12.36,192000.0,8.7233,8.7304,8.7022,8.7022,192000.0
2005-11-04 13:10:00,12.37,12.38,12.35,12.37,179600.0,8.7092,8.7163,8.6952,8.7092,179600.0
2005-11-04 13:20:00,12.38,12.42,12.37,12.4,201200.0,8.7163,8.7444,8.7092,8.7304,201200.0
2005-11-04 13:30:00,12.41,12.42,12.38,12.38,174800.0,8.7374,8.7444,8.7163,8.7163,174800.0
2005-11-04 13:40:00,12.39,12.39,12.37,12.38,152400.0,8.7233,8.7233,8.7092,8.7163,152400.0
2005-11-04 13:50:00,12.38,12.4,12.38,12.38,100800.0,8.7163,8.7304,8.7163,8.7163,100800.0
2005-11-04 14:00:00,12.38,12.4,12.37,12.4,320000.0,8.7163,8.7304,8.7092,8.7304,320000.0
2005-11-04 14:10:00,12.4,12.4,12.37,12.39,174800.0,8.7304,8.7304,8.7092,8.7233,174800.0
2005-11-04 14:20:00,12.39,12.44,12.39,12.41,426800.0,8.7233,8.7585,8.7233,8.7374,426800.0
2005-11-04 14:30:00,12.41,12.42,12.4,12.41,129600.0,8.7374,8.7444,8.7304,8.7374,129600.0
2005-11-04 14:40:00,12.41,12.42,12.36,12.36,170400.0,8.7374,8.7444,8.7022,8.7022,170400.0
2005-11-04 14:50:00,12.36,12.39,12.36,12.38,258800.0,8.7022,8.7233,8.7022,8.7163,258800.0
2005-11-04 15:00:00,12.38,12.38,12.37,12.37,149200.0,8.7163,8.7163,8.7092,8.7092,149200.0
2005-11-04 15:10:00,12.38,12.38,12.37,12.37,246000.0,8.7163,8.7163,8.7092,8.7092,246000.0
2005-11-04 15:20:00,12.37,12.38,12.37,12.38,135600.0,8.7092,8.7163,8.7092,8.7163,135600.0
2005-11-04 15:30:00,12.37,12.39,12.37,12.39,223200.0,8.7092,8.7233,8.7092,8.7233,223200.0
2005-11-04 15:40:00,12.38,12.46,12.38,12.44,667600.0,8.7163,8.7726,8.7163,8.7585,667600.0
2005-11-04 15:50:00,12.44,12.45,12.39,12.42,852000.0,8.7585,8.7656,8.7233,8.7444,852000.0
2005-11-07 09:30:00,12.63,12.63,12.5,12.58,1108000.0,8.8923,8.8923,8.8008,8.8571,1108000.0
2005-11-07 09:40:00,12.57,12.59,12.48,12.5,427200.0,8.85,8.8641,8.7867,8.8008,427200.0
2005-11-07 09:50:00,12.5,12.57,12.47,12.51,322800.0,8.8008,8.85,8.7796,8.8078,322800.0
2005-11-07 10:00:00,12.52,12.52,12.49,12.5,400400.0,8.8148,8.8148,8.7937,8.8008,400400.0
2005-11-07 10:10:00,12.5,12.5,12.38,12.42,379600.0,8.8008,8.8008,8.7163,8.7444,379600.0
2005-11-07 10:20:00,12.41,12.44,12.38,12.43,241200.0,8.7374,8.7585,8.7163,8.7515,241200.0
2005-11-07 10:30:00,12.43,12.46,12.39,12.44,285200.0,8.7515,8.7726,8.7233,8.7585,285200.0
2005-11-07 10:40:00,12.43,12.45,12.43,12.43,133200.0,8.7515,8.7656,8.7515,8.7515,133200.0
2005-11-07 10:50:00,12.44,12.44,12.4,12.43,93600.0,8.7585,8.7585,8.7304,8.7515,93600.0
2005-11-07 11:00:00,12.43,12.45,12.4,12.43,336000.0,8.7515,8.7656,8.7304,8.7515,336000.0
2005-11-07 11:10:00,12.43,12.43,12.38,12.39,219200.0,8.7515,8.7515,8.7163,8.7233,219200.0
2005-11-07 11:20:00,12.39,12.39,12.33,12.37,316400.0,8.7233,8.7233,8.6811,8.7092,316400.0
2005-11-07 11:30:00,12.37,12.41,12.37,12.37,278400.0,8.7092,8.7374,8.7092,8.7092,278400.0
2005-11-07 11:40:00,12.38,12.4,12.37,12.4,194000.0,8.7163,8.7304,8.7092,8.7304,194000.0
2005-11-07 11:50:00,12.4,12.4,12.37,12.39,198800.0,8.7304,8.7304,8.7092,8.7233,198800.0
2005-11-07 12:00:00,12.38,12.43,12.38,12.43,124800.0,8.7163,8.7515,8.7163,8.7515,124800.0
2005-11-07 12:10:00,12.43,12.48,12.42,12.48,170800.0,8.7515,8.7867,8.7444,8.7867,170800.0
2005-11-07 12:20:00,12.48,12.5,12.46,12.48,166000.0,8.7867,8.8008,8.7726,8.7867,166000.0
2005-11-07 12:30:00,12.48,12.49,12.46,12.46,124000.0,8.7867,8.7937,8.7726,8.7726,124000.0
2005-11-07 12:40:00,12.46,12.47,12.45,12.46,159600.0,8.7726,8.7796,8.7656,8.7726,159600.0
2005-11-07 12:50:00,12.46,12.49,12.45,12.48,106000.0,8.7726,8.7937,8.7656,8.7867,106000.0
2005-11-07 13:00:00,12.48,12.5,12.47,12.48,72400.0,8.7867,8.8008,8.7796,8.7867,72400.0
2005-11-07 13:10:00,12.48,12.48,12.46,12.46,57200.0,8.7867,8.7867,8.7726,8.7726,57200.0
2005-11-07 13:20:00,12.46,12.47,12.45,12.46,234800.0,8.7726,8.7796,8.7656,8.7726,234800.0
2005-11-07 13:30:00,12.46,12.47,12.45,12.46,380800.0,8.7726,8.7796,8.7656,8.7726,380800.0
2005-11-07 13:40:00,12.46,12.47,12.45,12.46,106800.0,8.7726,8.7796,8.7656,8.7726,106800.0
2005-11-07 13:50:00,12.46,12.47,12.45,12.45,94800.0,8.7726,8.7796,8.7656,8.7656,94800.0
2005-11-07 14:00:00,12.45,12.47,12.44,12.47,667200.0,8.7656,8.7796,8.7585,8.7796,667200.0
2005-11-07 14:10:00,12.47,12.5,12.46,12.5,253200.0,8.7796,8.8008,8.7726,8.8008,253200.0
2005-11-07 14:20:00,12.49,12.49,12.46,12.48,190400.0,8.7937,8.7937,8.7726,8.7867,190400.0
2005-11-07 14:30:00,12.48,12.49,12.46,12.47,415600.0,8.7867,8.7937,8.7726,8.7796,415600.0
2005-11-07 14:40:00,12.47,12.48,12.46,12.46,204400.0,8.7796,8.7867,8.7726,8.7726,204400.0
2005-11-07 14:50:00,12.47,12.47,12.46,12.47,108400.0,8.7796,8.7796,8.7726,8.7796,108400.0
2005-11-07 15:00:00,12.47,12.5,12.45,12.49,460800.0,8.7796,8.8008,8.7656,8.7937,460800.0
2005-11-07 15:10:00,12.49,12.49,12.47,12.47,415200.0,8.7937,8.7937,8.7796,8.7796,415200.0
2005-11-07 15:20:00,12.47,12.47,12.45,12.46,295200.0,8.7796,8.7796,8.7656,8.7726,295200.0
2005-11-07 15:30:00,12.46,12.47,12.45,12.46,270000.0,8.7726,8.7796,8.7656,8.7726,270000.0
2005-11-07 15:40:00,12.46,12.47,12.45,12.46,600400.0,8.7726,8.7796,8.7656,8.7726,600400.0
2005-11-07 15:50:00,12.46,12.47,12.44,12.47,528000.0,8.7726,8.7796,8.7585,8.7796,528000.0
2005-11-08 09:30:00,12.67,12.77,12.63,12.7,1963200.0,8.9205,8.9909,8.8923,8.9416,1963200.0
2005-11-08 09:40:00,12.7,12.8,12.69,12.75,928400.0,8.9416,9.012,8.9345,8.9768,928400.0
2005-11-08 09:50:00,12.75,12.75,12.63,12.74,1122800.0,8.9768,8.9768,8.8923,8.9697,1122800.0
2005-11-08 10:00:00,12.74,12.78,12.71,12.71,728000.0,8.9697,8.9979,8.9486,8.9486,728000.0
2005-11-08 10:10:00,12.71,12.74,12.69,12.72,509600.0,8.9486,8.9697,8.9345,8.9557,509600.0
2005-11-08 10:20:00,12.73,12.75,12.71,12.74,492400.0,8.9627,8.9768,8.9486,8.9697,492400.0
2005-11-08 10:30:00,12.74,12.85,12.73,12.85,1078400.0,8.9697,9.0472,8.9627,9.0472,1078400.0
2005-11-08 10:40:00,12.85,12.85,12.79,12.81,605200.0,9.0472,9.0472,9.0049,9.019,605200.0
2005-11-08 10:50:00,12.81,12.81,12.76,12.78,400000.0,9.019,9.019,8.9838,8.9979,400000.0
2005-11-08 11:00:00,12.78,12.82,12.73,12.8,513200.0,8.9979,9.0261,8.9627,9.012,513200.0
2005-11-08 11:10:00,12.8,12.81,12.76,12.78,278000.0,9.012,9.019,8.9838,8.9979,278000.0
2005-11-08 11:20:00,12.78,12.81,12.75,12.76,386400.0,8.9979,9.019,8.9768,8.9838,386400.0
2005-11-08 11:30:00,12.76,12.8,12.76,12.8,181600.0,8.9838,9.012,8.9838,9.012,181600.0
2005-11-08 11:40:00,12.8,12.82,12.78,12.8,265600.0,9.012,9.0261,8.9979,9.012,265600.0
2005-11-08 11:50:00,12.8,12.81,12.79,12.81,238800.0,9.012,9.019,9.0049,9.019,238800.0
2005-11-08 12:00:00,12.81,12.81,12.79,12.8,276800.0,9.019,9.019,9.0049,9.012,276800.0
2005-11-08 12:10:00,12.8,12.81,12.79,12.81,196800.0,9.012,9.019,9.0049,9.019,196800.0
2005-11-08 12:20:00,12.81,12.84,12.8,12.83,195600.0,9.019,9.0401,9.012,9.0331,195600.0
2005-11-08 12:30:00,12.83,12.84,12.81,12.81,183200.0,9.0331,9.0401,9.019,9.019,183200.0
2005-11-08 12:40:00,12.81,12.83,12.81,12.83,201200.0,9.019,9.0331,9.019,9.0331,201200.0
2005-11-08 12:50:00,12.82,12.84,12.81,12.83,206800.0,9.0261,9.0401,9.019,9.0331,206800.0
2005-11-08 13:00:00,12.83,12.84,12.81,12.82,139200.0,9.0331,9.0401,9.019,9.0261,139200.0
2005-11-08 13:10:00,12.82,12.85,12.81,12.85,153600.0,9.0261,9.0472,9.019,9.0472,153600.0
2005-11-08 13:20:00,12.85,12.86,12.83,12.85,192800.0,9.0472,9.0542,9.0331,9.0472,192800.0
2005-11-08 13:30:00,12.85,12.88,12.85,12.87,566800.0,9.0472,9.0683,9.0472,9.0613,566800.0
2005-11-08 13:40:00,12.87,12.88,12.86,12.87,121200.0,9.0613,9.0683,9.0542,9.0613,121200.0
2005-11-08 13:50:00,12.87,12.87,12.85,12.86,251600.0,9.0613,9.0613,9.0472,9.0542,251600.0
2005-11-08 14:00:00,12.85,12.87,12.85,12.86,208800.0,9.0472,9.0613,9.0472,9.0542,208800.0
2005-11-08 14:10:00,12.86,12.87,12.84,12.84,231200.0,9.0542,9.0613,9.0401,9.0401,231200.0
2005-11-08 14:20:00,12.84,12.84,12.81,12.82,216000.0,9.0401,9.0401,9.019,9.0261,216000.0
2005-11-08 14:30:00,12.82,12.82,12.78,12.79,360400.0,9.0261,9.0261,8.9979,9.0049,360400.0
2005-11-08 14:40:00,12.79,12.81,12.78,12.8,290400.0,9.0049,9.019,8.9979,9.012,290400.0
2005-11-08 14:50:00,12.8,12.81,12.79,12.81,173600.0,9.012,9.019,9.0049,9.019,173600.0
2005-11-08 15:00:00,12.81,12.86,12.81,12.86,264800.0,9.019,9.0542,9.019,9.0542,264800.0
2005-11-08 15:10:00,12.86,12.88,12.85,12.86,360800.0,9.0542,9.0683,9.0472,9.0542,360800.0
2005-11-08 15:20:00,12.86,12.92,12.85,12.88,572400.0,9.0542,9.0965,9.0472,9.0683,572400.0
2005-11-08 15:30:00,12.88,12.89,12.86,12.87,317600.0,9.0683,9.0753,9.0542,9.0613,317600.0
2005-11-08 15:40:00,12.87,12.88,12.82,12.84,345600.0,9.0613,9.0683,9.0261,9.0401,345600.0
2005-11-08 15:50:00,12.83,12.88,12.83,12.88,716000.0,9.0331,9.0683,9.0331,9.0683,716000.0
2005-11-09 09:30:00,12.96,13.05,12.96,13.01,1356000.0,9.1246,9.188,9.1246,9.1598,1356000.0
2005-11-09 09:40:00,13.02,13.05,12.97,12.99,601600.0,9.1669,9.188,9.1317,9.1458,601600.0
2005-11-09 09:50:00,12.99,13.01,12.93,12.95,590400.0,9.1458,9.1598,9.1035,9.1176,590400.0
2005-11-09 10:00:00,12.95,12.95,12.83,12.9,740800.0,9.1176,9.1176,9.0331,9.0824,740800.0
2005-11-09 10:10:00,12.9,12.9,12.84,12.86,316000.0,9.0824,9.0824,9.0401,9.0542,316000.0
2005-11-09 10:20:00,12.86,12.87,12.84,12.86,292000.0,9.0542,9.0613,9.0401,9.0542,292000.0
2005-11-09 10:30:00,12.84,12.94,12.84,12.94,376400.0,9.0401,9.1106,9.0401,9.1106,376400.0
2005-11-09 10:40:00,12.94,12.94,12.88,12.91,161600.0,9.1106,9.1106,9.0683,9.0894,161600.0
2005-11-09 10:50:00,12.91,12.93,12.84,12.86,222000.0,9.0894,9.1035,9.0401,9.0542,222000.0
2005-11-09 11:00:00,12.86,12.96,12.86,12.95,239200.0,9.0542,9.1246,9.0542,9.1176,239200.0
2005-11-09 11:10:00,12.95,12.95,12.88,12.92,360800.0,9.1176,9.1176,9.0683,9.0965,360800.0
2005-11-09 11:20:00,12.92,12.92,12.89,12.92,228800.0,9.0965,9.0965,9.0753,9.0965,228800.0
2005-11-09 11:30:00,12.92,12.93,12.89,12.93,157600.0,9.0965,9.1035,9.0753,9.1035,157600.0
2005-11-09 11:40:00,12.93,12.93,12.89,12.91,212800.0,9.1035,9.1035,9.0753,9.0894,212800.0
2005-11-09 11:50:00,12.91,12.92,12.89,12.9,212800.0,9.0894,9.0965,9.0753,9.0824,212800.0
2005-11-09 12:00:00,12.9,12.92,12.89,12.91,320800.0,9.0824,9.0965,9.0753,9.0894,320800.0
2005-11-09 12:10:00,12.91,12.94,12.9,12.93,252800.0,9.0894,9.1106,9.0824,9.1035,252800.0
2005-11-09 12:20:00,12.92,12.96,12.92,12.95,449600.0,9.0965,9.1246,9.0965,9.1176,449600.0
2005-11-09 12:30:00,12.95,12.95,12.91,12.91,246000.0,9.1176,9.1176,9.0894,9.0894,246000.0
2005-11-09 12:40:00,12.93,12.93,12.89,12.91,312000.0,9.1035,9.1035,9.0753,9.0894,312000.0
2005-11-09 12:50:00,12.91,12.92,12.9,12.91,206000.0,9.0894,9.0965,9.0824,9.0894,206000.0
2005-11-09 13:00:00,12.91,12.92,12.9,12.91,195200.0,9.0894,9.0965,9.0824,9.0894,195200.0
2005-11-09 13:10:00,12.91,12.94,12.91,12.93,202000.0,9.0894,9.1106,9.0894,9.1035,202000.0
2005-11-09 13:20:00,12.93,12.94,12.89,12.9,134400.0,9.1035,9.1106,9.0753,9.0824,134400.0
2005-11-09 13:30:00,12.9,12.93,12.89,12.9,300800.0,9.0824,9.1035,9.0753,9.0824,300800.0
2005-11-09 13:40:00,12.9,12.9,12.88,12.9,149200.0,9.0824,9.0824,9.0683,9.0824,149200.0
2005-11-09 13:50:00,12.9,12.91,12.88,12.9,144800.0,9.0824,9.0894,9.0683,9.0824,144800.0
2005-11-09 14:00:00,12.9,12.92,12.9,12.9,168000.0,9.0824,9.0965,9.0824,9.0824,168000.0
2005-11-09 14:10:00,12.9,12.91,12.89,12.89,166800.0,9.0824,9.0894,9.0753,9.0753,166800.0
2005-11-09 14:20:00,12.89,12.89,12.88,12.88,184800.0,9.0753,9.0753,9.0683,9.0683,184800.0
2005-11-09 14:30:00,12.88,12.91,12.88,12.9,342400.0,9.0683,9.0894,9.0683,9.0824,342400.0
2005-11-09 14:40:00,12.9,12.9,12.81,12.84,416800.0,9.0824,9.0824,9.019,9.0401,416800.0
2005-11-09 14:50:00,12.84,12.89,12.82,12.88,485200.0,9.0401,9.0753,9.0261,9.0683,485200.0
2005-11-09 15:00:00,12.88,12.89,12.87,12.88,292400.0,9.0683,9.0753,9.0613,9.0683,292400.0
2005-11-09 15:10:00,12.88,12.91,12.88,12.88,375200.0,9.0683,9.0894,9.0683,9.0683,375200.0
2005-11-09 15:20:00,12.89,12.9,12.88,12.88,315200.0,9.0753,9.0824,9.0683,9.0683,315200.0
2005-11-09 15:30:00,12.88,12.89,12.87,12.87,318800.0,9.0683,9.0753,9.0613,9.0613,318800.0
2005-11-09 15:40:00,12.88,12.89,12.84,12.85,616800.0,9.0683,9.0753,9.0401,9.0472,616800.0
2005-11-09 15:50:00,12.85,12.9,12.84,12.9,760800.0,9.0472,9.0824,9.0401,9.0824,760800.0
2005-11-10 09:30:00,12.96,13.0,12.93,12.94,708000.0,9.1246,9.1528,9.1035,9.1106,708000.0
2005-11-10 09:40:00,12.93,12.97,12.85,12.9,356800.0,9.1035,9.1317,9.0472,9.0824,356800.0
2005-11-10 09:50:00,12.89,12.95,12.89,12.92,193600.0,9.0753,9.1176,9.0753,9.0965,193600.0
2005-11-10 10:00:00,12.92,12.93,12.82,12.84,324800.0,9.0965,9.1035,9.0261,9.0401,324800.0
2005-11-10 10:10:00,12.84,12.88,12.81,12.84,256000.0,9.0401,9.0683,9.019,9.0401,256000.0
2005-11-10 10:20:00,12.84,12.88,12.81,12.82,448800.0,9.0401,9.0683,9.019,9.0261,448800.0
2005-11-10 10:30:00,12.82,12.82,12.76,12.81,340800.0,9.0261,9.0261,8.9838,9.019,340800.0
2005-11-10 10:40:00,12.8,12.81,12.75,12.8,407200.0,9.012,9.019,8.9768,9.012,407200.0
2005-11-10 10:50:00,12.8,12.84,12.79,12.84,218000.0,9.012,9.0401,9.0049,9.0401,218000.0
2005-11-10 11:00:00,12.83,12.84,12.79,12.79,479200.0,9.0331,9.0401,9.0049,9.0049,479200.0
2005-11-10 11:10:00,12.79,12.79,12.75,12.77,140800.0,9.0049,9.0049,8.9768,8.9909,140800.0
2005-11-10 11:20:00,12.77,12.81,12.76,12.81,73600.0,8.9909,9.019,8.9838,9.019,73600.0
2005-11-10 11:30:00,12.8,12.81,12.75,12.75,83200.0,9.012,9.019,8.9768,8.9768,83200.0
2005-11-10 11:40:00,12.75,12.8,12.75,12.79,121200.0,8.9768,9.012,8.9768,9.0049,121200.0
2005-11-10 11:50:00,12.79,12.83,12.78,12.8,285200.0,9.0049,9.0331,8.9979,9.012,285200.0
2005-11-10 12:00:00,12.8,12.81,12.8,12.8,170000.0,9.012,9.019,9.012,9.012,170000.0
2005-11-10 12:10:00,12.8,12.83,12.76,12.76,183200.0,9.012,9.0331,8.9838,8.9838,183200.0
2005-11-10 12:20:00,12.76,12.8,12.76,12.78,314400.0,8.9838,9.012,8.9838,8.9979,314400.0
2005-11-10 12:30:00,12.79,12.8,12.77,12.8,89200.0,9.0049,9.012,8.9909,9.012,89200.0
2005-11-10 12:40:00,12.8,12.81,12.79,12.81,136400.0,9.012,9.019,9.0049,9.019,136400.0
2005-11-10 12:50:00,12.81,12.81,12.79,12.8,126000.0,9.019,9.019,9.0049,9.012,126000.0
2005-11-10 13:00:00,12.8,12.84,12.8,12.83,421600.0,9.012,9.0401,9.012,9.0331,421600.0
2005-11-10 13:10:00,12.84,12.85,12.81,12.85,200000.0,9.0401,9.0472,9.019,9.0472,200000.0
2005-11-10 13:20:00,12.84,12.85,12.82,12.85,75200.0,9.0401,9.0472,9.0261,9.0472,75200.0
2005-11-10 13:30:00,12.84,12.87,12.82,12.85,156000.0,9.0401,9.0613,9.0261,9.0472,156000.0
2005-11-10 13:40:00,12.85,12.88,12.85,12.88,385600.0,9.0472,9.0683,9.0472,9.0683,385600.0
2005-11-10 13:50:00,12.87,12.95,12.87,12.9,377600.0,9.0613,9.1176,9.0613,9.0824,377600.0
2005-11-10 14:00:00,12.9,12.93,12.9,12.92,192400.0,9.0824,9.1035,9.0824,9.0965,192400.0
2005-11-10 14:10:00,12.92,12.94,12.9,12.93,253200.0,9.0965,9.1106,9.0824,9.1035,253200.0
2005-11-10 14:20:00,12.92,12.95,12.9,12.94,195200.0,9.0965,9.1176,9.0824,9.1106,195200.0
2005-11-10 14:30:00,12.94,13.01,12.94,12.97,565200.0,9.1106,9.1598,9.1106,9.1317,565200.0
2005-11-10 14:40:00,12.97,12.99,12.95,12.98,414000.0,9.1317,9.1458,9.1176,9.1387,414000.0
2005-11-10 14:50:00,12.98,13.03,12.97,13.0,408800.0,9.1387,9.1739,9.1317,9.1528,408800.0
2005-11-10 15:00:00,13.0,13.03,13.0,13.01,316800.0,9.1528,9.1739,9.1528,9.1598,316800.0
2005-11-10 15:10:00,13.01,13.03,13.0,13.03,316400.0,9.1598,9.1739,9.1528,9.1739,316400.0
2005-11-10 15:20:00,13.02,13.04,13.01,13.03,251200.0,9.1669,9.181,9.1598,9.1739,251200.0
2005-11-10 15:30:00,13.03,13.04,13.02,13.04,335200.0,9.1739,9.181,9.1669,9.181,335200.0
2005-11-10 15:40:00,13.04,13.04,13.01,13.03,327200.0,9.181,9.181,9.1598,9.1739,327200.0
2005-11-10 15:50:00,13.03,13.08,13.03,13.08,837600.0,9.1739,9.2091,9.1739,9.2091,837600.0
2005-11-11 09:30:00,13.09,13.19,13.08,13.15,947200.0,9.2162,9.2866,9.2091,9.2584,947200.0
2005-11-11 09:40:00,13.15,13.21,13.14,13.15,462400.0,9.2584,9.3006,9.2514,9.2584,462400.0
2005-11-11 09:50:00,13.15,13.2,13.14,13.19,579600.0,9.2584,9.2936,9.2514,9.2866,579600.0
2005-11-11 10:00:00,13.19,13.21,13.12,13.16,456800.0,9.2866,9.3006,9.2373,9.2654,456800.0
2005-11-11 10:10:00,13.16,13.21,13.16,13.21,555200.0,9.2654,9.3006,9.2654,9.3006,555200.0
2005-11-11 10:20:00,13.21,13.25,13.21,13.24,647600.0,9.3006,9.3288,9.3006,9.3218,647600.0
2005-11-11 10:30:00,13.24,13.25,13.24,13.25,396800.0,9.3218,9.3288,9.3218,9.3288,396800.0
2005-11-11 10:40:00,13.25,13.33,13.23,13.31,1299200.0,9.3288,9.3851,9.3147,9.3711,1299200.0
2005-11-11 10:50:00,13.32,13.39,13.29,13.38,816800.0,9.3781,9.4274,9.357,9.4203,816800.0
2005-11-11 11:00:00,13.38,13.41,13.28,13.31,1002800.0,9.4203,9.4415,9.3499,9.3711,1002800.0
2005-11-11 11:10:00,13.31,13.33,13.27,13.3,592400.0,9.3711,9.3851,9.3429,9.364,592400.0
2005-11-11 11:20:00,13.3,13.3,13.27,13.29,231600.0,9.364,9.364,9.3429,9.357,231600.0
2005-11-11 11:30:00,13.29,13.31,13.28,13.3,224800.0,9.357,9.3711,9.3499,9.364,224800.0
2005-11-11 11:40:00,13.3,13.34,13.3,13.34,199200.0,9.364,9.3922,9.364,9.3922,199200.0
2005-11-11 11:50:00,13.34,13.34,13.3,13.34,138000.0,9.3922,9.3922,9.364,9.3922,138000.0
2005-11-11 12:00:00,13.34,13.38,13.33,13.38,184400.0,9.3922,9.4203,9.3851,9.4203,184400.0
2005-11-11 12:10:00,13.38,13.41,13.36,13.39,247200.0,9.4203,9.4415,9.4063,9.4274,247200.0
2005-11-11 12:20:00,13.39,13.4,13.34,13.35,1135200.0,9.4274,9.4344,9.3922,9.3992,1135200.0
2005-11-11 12:30:00,13.35,13.39,13.33,13.38,209200.0,9.3992,9.4274,9.3851,9.4203,209200.0
2005-11-11 12:40:00,13.38,13.4,13.38,13.38,144400.0,9.4203,9.4344,9.4203,9.4203,144400.0
2005-11-11 12:50:00,13.38,13.41,13.38,13.38,133200.0,9.4203,9.4415,9.4203,9.4203,133200.0
2005-11-11 13:00:00,13.38,13.38,13.34,13.35,298800.0,9.4203,9.4203,9.3922,9.3992,298800.0
2005-11-11 13:10:00,13.35,13.36,13.31,13.31,233200.0,9.3992,9.4063,9.3711,9.3711,233200.0
2005-11-11 13:20:00,13.31,13.35,13.3,13.35,150800.0,9.3711,9.3992,9.364,9.3992,150800.0
2005-11-11 13:30:00,13.34,13.38,13.34,13.38,284000.0,9.3922,9.4203,9.3922,9.4203,284000.0
2005-11-11 13:40:00,13.38,13.4,13.38,13.4,96800.0,9.4203,9.4344,9.4203,9.4344,96800.0
2005-11-11 13:50:00,13.4,13.4,13.38,13.4,266000.0,9.4344,9.4344,9.4203,9.4344,266000.0
2005-11-11 14:00:00,13.4,13.41,13.39,13.41,138000.0,9.4344,9.4415,9.4274,9.4415,138000.0
2005-11-11 14:10:00,13.41,13.46,13.4,13.42,478400.0,9.4415,9.4767,9.4344,9.4485,478400.0
2005-11-11 14:20:00,13.43,13.46,13.42,13.45,210000.0,9.4555,9.4767,9.4485,9.4696,210000.0
2005-11-11 14:30:00,13.46,13.46,13.43,13.45,267600.0,9.4767,9.4767,9.4555,9.4696,267600.0
2005-11-11 14:40:00,13.45,13.45,13.4,13.41,266800.0,9.4696,9.4696,9.4344,9.4415,266800.0
2005-11-11 14:50:00,13.41,13.41,13.37,13.4,396000.0,9.4415,9.4415,9.4133,9.4344,396000.0
2005-11-11 15:00:00,13.4,13.4,13.38,13.38,515200.0,9.4344,9.4344,9.4203,9.4203,515200.0
2005-11-11 15:10:00,13.38,13.4,13.38,13.4,257200.0,9.4203,9.4344,9.4203,9.4344,257200.0
2005-11-11 15:20:00,13.4,13.43,13.4,13.43,260800.0,9.4344,9.4555,9.4344,9.4555,260800.0
2005-11-11 15:30:00,13.42,13.46,13.42,13.46,404800.0,9.4485,9.4767,9.4485,9.4767,404800.0
2005-11-11 15:40:00,13.46,13.49,13.45,13.49,733200.0,9.4767,9.4978,9.4696,9.4978,733200.0
2005-11-11 15:50:00,13.49,13.52,13.47,13.52,1264000.0,9.4978,9.5189,9.4837,9.5189,1264000.0
2005-11-14 09:30:00,13.45,13.53,13.39,13.4,1307600.0,9.4696,9.5259,9.4274,9.4344,1307600.0
2005-11-14 09:40:00,13.41,13.46,13.35,13.35,918800.0,9.4415,9.4767,9.3992,9.3992,918800.0
2005-11-14 09:50:00,13.35,13.35,13.16,13.27,1300000.0,9.3992,9.3992,9.2654,9.3429,1300000.0
2005-11-14 10:00:00,13.27,13.28,13.19,13.2,665200.0,9.3429,9.3499,9.2866,9.2936,665200.0
2005-11-14 10:10:00,13.2,13.32,13.19,13.3,504000.0,9.2936,9.3781,9.2866,9.364,504000.0
2005-11-14 10:20:00,13.3,13.3,13.22,13.26,506400.0,9.364,9.364,9.3077,9.3359,506400.0
2005-11-14 10:30:00,13.26,13.33,13.26,13.27,448400.0,9.3359,9.3851,9.3359,9.3429,448400.0
2005-11-14 10:40:00,13.27,13.28,13.23,13.25,287200.0,9.3429,9.3499,9.3147,9.3288,287200.0
2005-11-14 10:50:00,13.25,13.25,13.19,13.21,439200.0,9.3288,9.3288,9.2866,9.3006,439200.0
2005-11-14 11:00:00,13.21,13.25,13.2,13.24,281600.0,9.3006,9.3288,9.2936,9.3218,281600.0
2005-11-14 11:10:00,13.24,13.24,13.2,13.22,344400.0,9.3218,9.3218,9.2936,9.3077,344400.0
2005-11-14 11:20:00,13.22,13.23,13.2,13.21,426400.0,9.3077,9.3147,9.2936,9.3006,426400.0
2005-11-14 11:30:00,13.21,13.22,13.17,13.19,1166400.0,9.3006,9.3077,9.2725,9.2866,1166400.0
2005-11-14 11:40:00,13.18,13.2,13.17,13.19,517200.0,9.2795,9.2936,9.2725,9.2866,517200.0
2005-11-14 11:50:00,13.19,13.19,13.15,13.17,443600.0,9.2866,9.2866,9.2584,9.2725,443600.0
2005-11-14 12:00:00,13.18,13.18,13.14,13.17,344000.0,9.2795,9.2795,9.2514,9.2725,344000.0
2005-11-14 12:10:00,13.16,13.23,13.15,13.2,642800.0,9.2654,9.3147,9.2584,9.2936,642800.0
2005-11-14 12:20:00,13.2,13.21,13.18,13.19,341200.0,9.2936,9.3006,9.2795,9.2866,341200.0
2005-11-14 12:30:00,13.19,13.19,13.15,13.15,213600.0,9.2866,9.2866,9.2584,9.2584,213600.0
2005-11-14 12:40:00,13.15,13.19,13.14,13.17,299600.0,9.2584,9.2866,9.2514,9.2725,299600.0
2005-11-14 12:50:00,13.18,13.18,13.08,13.1,425200.0,9.2795,9.2795,9.2091,9.2232,425200.0
2005-11-14 13:00:00,13.1,13.14,13.08,13.11,322800.0,9.2232,9.2514,9.2091,9.2302,322800.0
2005-11-14 13:10:00,13.12,13.15,13.12,13.15,246000.0,9.2373,9.2584,9.2373,9.2584,246000.0
2005-11-14 13:20:00,13.14,13.15,13.1,13.11,276800.0,9.2514,9.2584,9.2232,9.2302,276800.0
2005-11-14 13:30:00,13.11,13.11,13.06,13.06,332400.0,9.2302,9.2302,9.195,9.195,332400.0
2005-11-14 13:40:00,13.07,13.1,13.06,13.08,218000.0,9.2021,9.2232,9.195,9.2091,218000.0
2005-11-14 13:50:00,13.08,13.13,13.08,13.12,410800.0,9.2091,9.2443,9.2091,9.2373,410800.0
2005-11-14 14:00:00,13.13,13.13,13.11,13.12,279600.0,9.2443,9.2443,9.2302,9.2373,279600.0
2005-11-14 14:10:00,13.12,13.12,13.11,13.12,285200.0,9.2373,9.2373,9.2302,9.2373,285200.0
2005-11-14 14:20:00,13.12,13.12,13.09,13.09,266800.0,9.2373,9.2373,9.2162,9.2162,266800.0
2005-11-14 14:30:00,13.1,13.11,13.08,13.09,240000.0,9.2232,9.2302,9.2091,9.2162,240000.0
2005-11-14 14:40:00,13.08,13.09,13.03,13.04,353600.0,9.2091,9.2162,9.1739,9.181,353600.0
2005-11-14 14:50:00,13.03,13.06,13.01,13.01,426400.0,9.1739,9.195,9.1598,9.1598,426400.0
2005-11-14 15:00:00,13.01,13.03,12.99,13.01,422400.0,9.1598,9.1739,9.1458,9.1598,422400.0
2005-11-14 15:10:00,13.0,13.01,12.98,12.99,597200.0,9.1528,9.1598,9.1387,9.1458,597200.0
2005-11-14 15:20:00,12.99,13.01,12.97,12.97,438800.0,9.1458,9.1598,9.1317,9.1317,438800.0
2005-11-14 15:30:00,12.98,13.03,12.97,13.03,524400.0,9.1387,9.1739,9.1317,9.1739,524400.0
2005-11-14 15:40:00,13.03,13.03,13.0,13.02,713600.0,9.1739,9.1739,9.1528,9.1669,713600.0
2005-11-14 15:50:00,13.02,13.03,12.99,13.0,740400.0,9.1669,9.1739,9.1458,9.1528,740400.0
2005-11-15 09:30:00,13.14,13.18,13.06,13.11,1254400.0,9.2514,9.2795,9.195,9.2302,1254400.0
2005-11-15 09:40:00,13.11,13.15,12.99,13.0,814400.0,9.2302,9.2584,9.1458,9.1528,814400.0
2005-11-15 09:50:00,13.0,13.0,12.93,12.99,779600.0,9.1528,9.1528,9.1035,9.1458,779600.0
2005-11-15 10:00:00,12.99,13.06,12.99,13.03,572000.0,9.1458,9.195,9.1458,9.1739,572000.0
2005-11-15 10:10:00,13.03,13.03,12.97,13.02,305600.0,9.1739,9.1739,9.1317,9.1669,305600.0
2005-11-15 10:20:00,13.01,13.09,13.01,13.04,370000.0,9.1598,9.2162,9.1598,9.181,370000.0
2005-11-15 10:30:00,13.05,13.07,13.01,13.06,562000.0,9.188,9.2021,9.1598,9.195,562000.0
2005-11-15 10:40:00,13.06,13.1,13.03,13.05,420400.0,9.195,9.2232,9.1739,9.188,420400.0
2005-11-15 10:50:00,13.04,13.1,13.04,13.06,415600.0,9.181,9.2232,9.181,9.195,415600.0
2005-11-15 11:00:00,13.05,13.06,13.0,13.03,282800.0,9.188,9.195,9.1528,9.1739,282800.0
2005-11-15 11:10:00,13.03,13.09,13.03,13.06,200800.0,9.1739,9.2162,9.1739,9.195,200800.0
2005-11-15 11:20:00,13.06,13.08,13.06,13.07,236800.0,9.195,9.2091,9.195,9.2021,236800.0
2005-11-15 11:30:00,13.06,13.1,13.05,13.09,209200.0,9.195,9.2232,9.188,9.2162,209200.0
2005-11-15 11:40:00,13.08,13.15,13.08,13.14,455200.0,9.2091,9.2584,9.2091,9.2514,455200.0
2005-11-15 11:50:00,13.14,13.18,13.13,13.17,513600.0,9.2514,9.2795,9.2443,9.2725,513600.0
2005-11-15 12:00:00,13.17,13.21,13.16,13.18,258000.0,9.2725,9.3006,9.2654,9.2795,258000.0
2005-11-15 12:10:00,13.18,13.21,13.17,13.2,419600.0,9.2795,9.3006,9.2725,9.2936,419600.0
2005-11-15 12:20:00,13.2,13.2,13.16,13.17,282000.0,9.2936,9.2936,9.2654,9.2725,282000.0
2005-11-15 12:30:00,13.17,13.17,13.16,13.17,188400.0,9.2725,9.2725,9.2654,9.2725,188400.0
2005-11-15 12:40:00,13.17,13.18,13.13,13.15,452000.0,9.2725,9.2795,9.2443,9.2584,452000.0
2005-11-15 12:50:00,13.15,13.16,13.15,13.15,357600.0,9.2584,9.2654,9.2584,9.2584,357600.0
2005-11-15 13:00:00,13.15,13.15,13.1,13.1,410400.0,9.2584,9.2584,9.2232,9.2232,410400.0
2005-11-15 13:10:00,13.09,13.14,13.09,13.13,315200.0,9.2162,9.2514,9.2162,9.2443,315200.0
2005-11-15 13:20:00,13.14,13.14,13.1,13.11,216800.0,9.2514,9.2514,9.2232,9.2302,216800.0
2005-11-15 13:30:00,13.11,13.13,13.09,13.09,302400.0,9.2302,9.2443,9.2162,9.2162,302400.0
2005-11-15 13:40:00,13.09,13.11,13.03,13.05,414000.0,9.2162,9.2302,9.1739,9.188,414000.0
2005-11-15 13:50:00,13.05,13.11,13.04,13.1,320800.0,9.188,9.2302,9.181,9.2232,320800.0
2005-11-15 14:00:00,13.1,13.1,13.06,13.06,230400.0,9.2232,9.2232,9.195,9.195,230400.0
2005-11-15 14:10:00,13.06,13.08,13.01,13.02,313600.0,9.195,9.2091,9.1598,9.1669,313600.0
2005-11-15 14:20:00,13.02,13.04,13.0,13.02,266400.0,9.1669,9.181,9.1528,9.1669,266400.0
2005-11-15 14:30:00,13.01,13.03,13.0,13.03,279600.0,9.1598,9.1739,9.1528,9.1739,279600.0
2005-11-15 14:40:00,13.03,13.04,13.0,13.0,274800.0,9.1739,9.181,9.1528,9.1528,274800.0
2005-11-15 14:50:00,13.0,13.01,12.91,12.92,262800.0,9.1528,9.1598,9.0894,9.0965,262800.0
2005-11-15 15:00:00,12.92,12.97,12.88,12.95,524400.0,9.0965,9.1317,9.0683,9.1176,524400.0
2005-11-15 15:10:00,12.95,12.97,12.94,12.94,278000.0,9.1176,9.1317,9.1106,9.1106,278000.0
2005-11-15 15:20:00,12.94,12.94,12.88,12.89,524800.0,9.1106,9.1106,9.0683,9.0753,524800.0
2005-11-15 15:30:00,12.89,12.91,12.88,12.9,532400.0,9.0753,9.0894,9.0683,9.0824,532400.0
2005-11-15 15:40:00,12.89,12.92,12.89,12.89,556400.0,9.0753,9.0965,9.0753,9.0753,556400.0
2005-11-15 15:50:00,12.89,12.92,12.88,12.91,822400.0,9.0753,9.0965,9.0683,9.0894,822400.0
2005-11-16 09:30:00,13.73,13.84,13.69,13.74,6414400.0,9.6668,9.7442,9.6386,9.6738,6414400.0
2005-11-16 09:40:00,13.74,13.75,13.65,13.68,3810000.0,9.6738,9.6808,9.6104,9.6316,3810000.0
2005-11-16 09:50:00,13.68,13.71,13.61,13.62,3061600.0,9.6316,9.6527,9.5823,9.5893,3061600.0
2005-11-16 10:00:00,13.62,13.65,13.52,13.55,2652000.0,9.5893,9.6104,9.5189,9.54,2652000.0
2005-11-16 10:10:00,13.56,13.6,13.42,13.59,2579200.0,9.5471,9.5752,9.4485,9.5682,2579200.0
2005-11-16 10:20:00,13.59,13.64,13.54,13.56,2447200.0,9.5682,9.6034,9.533,9.5471,2447200.0
2005-11-16 10:30:00,13.56,13.59,13.5,13.56,1456000.0,9.5471,9.5682,9.5048,9.5471,1456000.0
2005-11-16 10:40:00,13.56,13.59,13.53,13.58,937200.0,9.5471,9.5682,9.5259,9.5612,937200.0
2005-11-16 10:50:00,13.57,13.57,13.49,13.49,830000.0,9.5541,9.5541,9.4978,9.4978,830000.0
2005-11-16 11:00:00,13.49,13.52,13.45,13.48,1374800.0,9.4978,9.5189,9.4696,9.4907,1374800.0
2005-11-16 11:10:00,13.47,13.54,13.47,13.54,1226800.0,9.4837,9.533,9.4837,9.533,1226800.0
2005-11-16 11:20:00,13.53,13.53,13.39,13.44,898800.0,9.5259,9.5259,9.4274,9.4626,898800.0
2005-11-16 11:30:00,13.44,13.45,13.4,13.45,694000.0,9.4626,9.4696,9.4344,9.4696,694000.0
2005-11-16 11:40:00,13.45,13.56,13.45,13.56,1102800.0,9.4696,9.5471,9.4696,9.5471,1102800.0
2005-11-16 11:50:00,13.56,13.59,13.54,13.57,741600.0,9.5471,9.5682,9.533,9.5541,741600.0
2005-11-16 12:00:00,13.57,13.58,13.54,13.56,861200.0,9.5541,9.5612,9.533,9.5471,861200.0
2005-11-16 12:10:00,13.56,13.57,13.53,13.56,525200.0,9.5471,9.5541,9.5259,9.5471,525200.0
2005-11-16 12:20:00,13.56,13.59,13.52,13.58,461200.0,9.5471,9.5682,9.5189,9.5612,461200.0
2005-11-16 12:30:00,13.58,13.68,13.58,13.65,629600.0,9.5612,9.6316,9.5612,9.6104,629600.0
2005-11-16 12:40:00,13.65,13.65,13.62,13.62,486800.0,9.6104,9.6104,9.5893,9.5893,486800.0
2005-11-16 12:50:00,13.63,13.63,13.6,13.63,238400.0,9.5964,9.5964,9.5752,9.5964,238400.0
2005-11-16 13:00:00,13.63,13.65,13.6,13.6,368400.0,9.5964,9.6104,9.5752,9.5752,368400.0
2005-11-16 13:10:00,13.6,13.69,13.58,13.69,768400.0,9.5752,9.6386,9.5612,9.6386,768400.0
2005-11-16 13:20:00,13.68,13.76,13.68,13.72,1301200.0,9.6316,9.6879,9.6316,9.6597,1301200.0
2005-11-16 13:30:00,13.72,13.72,13.68,13.69,757600.0,9.6597,9.6597,9.6316,9.6386,757600.0
2005-11-16 13:40:00,13.69,13.72,13.68,13.72,504400.0,9.6386,9.6597,9.6316,9.6597,504400.0
2005-11-16 13:50:00,13.72,13.73,13.7,13.7,398000.0,9.6597,9.6668,9.6456,9.6456,398000.0
2005-11-16 14:00:00,13.7,13.72,13.66,13.68,696000.0,9.6456,9.6597,9.6175,9.6316,696000.0
2005-11-16 14:10:00,13.68,13.72,13.58,13.7,594800.0,9.6316,9.6597,9.5612,9.6456,594800.0
2005-11-16 14:20:00,13.7,13.72,13.69,13.7,715600.0,9.6456,9.6597,9.6386,9.6456,715600.0
2005-11-16 14:30:00,13.7,13.7,13.67,13.67,467200.0,9.6456,9.6456,9.6245,9.6245,467200.0
2005-11-16 14:40:00,13.67,13.68,13.62,13.66,588400.0,9.6245,9.6316,9.5893,9.6175,588400.0
2005-11-16 14:50:00,13.66,13.7,13.63,13.69,593200.0,9.6175,9.6456,9.5964,9.6386,593200.0
2005-11-16 15:00:00,13.69,13.75,13.69,13.74,1262800.0,9.6386,9.6808,9.6386,9.6738,1262800.0
2005-11-16 15:10:00,13.75,13.82,13.73,13.8,1740000.0,9.6808,9.7301,9.6668,9.716,1740000.0
2005-11-16 15:20:00,13.8,13.9,13.79,13.9,2419600.0,9.716,9.7864,9.709,9.7864,2419600.0
2005-11-16 15:30:00,13.9,13.91,13.84,13.87,1348800.0,9.7864,9.7935,9.7442,9.7653,1348800.0
2005-11-16 15:40:00,13.87,13.94,13.63,13.93,1187200.0,9.7653,9.8146,9.5964,9.8076,1187200.0
2005-11-16 15:50:00,13.93,13.95,13.88,13.9,2056800.0,9.8076,9.8217,9.7724,9.7864,2056800.0
2005-11-17 09:30:00,13.92,14.0,13.73,13.8,2488400.0,9.8005,9.8569,9.6668,9.716,2488400.0
2005-11-17 09:40:00,13.79,13.85,13.78,13.81,995600.0,9.709,9.7512,9.702,9.7231,995600.0
2005-11-17 09:50:00,13.81,13.96,13.81,13.96,987600.0,9.7231,9.8287,9.7231,9.8287,987600.0
2005-11-17 10:00:00,13.96,14.03,13.92,14.03,1021200.0,9.8287,9.878,9.8005,9.878,1021200.0
2005-11-17 10:10:00,14.03,14.1,13.99,14.09,1202800.0,9.878,9.9273,9.8498,9.9202,1202800.0
2005-11-17 10:20:00,14.09,14.13,13.52,13.72,6951600.0,9.9202,9.9484,9.5189,9.6597,6951600.0
2005-11-17 10:30:00,13.71,13.8,13.6,13.7,3746400.0,9.6527,9.716,9.5752,9.6456,3746400.0
2005-11-17 10:40:00,13.69,13.72,13.34,13.37,6070800.0,9.6386,9.6597,9.3922,9.4133,6070800.0
2005-11-17 10:50:00,13.37,13.58,12.92,13.03,8816800.0,9.4133,9.5612,9.0965,9.1739,8816800.0
2005-11-17 11:00:00,13.03,13.25,12.99,13.15,5008400.0,9.1739,9.3288,9.1458,9.2584,5008400.0
2005-11-17 11:10:00,13.15,13.55,13.14,13.29,3960000.0,9.2584,9.54,9.2514,9.357,3960000.0
2005-11-17 11:20:00,13.28,13.57,13.23,13.52,6686400.0,9.3499,9.5541,9.3147,9.5189,6686400.0
2005-11-17 11:30:00,13.52,13.69,13.49,13.53,4736400.0,9.5189,9.6386,9.4978,9.5259,4736400.0
2005-11-17 11:40:00,13.54,13.54,13.44,13.44,1322800.0,9.533,9.533,9.4626,9.4626,1322800.0
2005-11-17 11:50:00,13.44,13.47,13.35,13.44,1170000.0,9.4626,9.4837,9.3992,9.4626,1170000.0
2005-11-17 12:00:00,13.43,13.58,13.31,13.47,3495600.0,9.4555,9.5612,9.3711,9.4837,3495600.0
2005-11-17 12:10:00,13.47,13.59,13.46,13.57,1613600.0,9.4837,9.5682,9.4767,9.5541,1613600.0
2005-11-17 12:20:00,13.58,13.7,13.57,13.65,2677600.0,9.5612,9.6456,9.5541,9.6104,2677600.0
2005-11-17 12:30:00,13.65,13.7,13.61,13.63,1263600.0,9.6104,9.6456,9.5823,9.5964,1263600.0
2005-11-17 12:40:00,13.63,13.69,13.63,13.66,730400.0,9.5964,9.6386,9.5964,9.6175,730400.0
2005-11-17 12:50:00,13.66,13.69,13.65,13.66,648000.0,9.6175,9.6386,9.6104,9.6175,648000.0
2005-11-17 13:00:00,13.66,13.66,13.54,13.56,662000.0,9.6175,9.6175,9.533,9.5471,662000.0
2005-11-17 13:10:00,13.56,13.58,13.47,13.49,1420800.0,9.5471,9.5612,9.4837,9.4978,1420800.0
2005-11-17 13:20:00,13.47,13.51,13.38,13.42,945200.0,9.4837,9.5119,9.4203,9.4485,945200.0
2005-11-17 13:30:00,13.42,13.48,13.37,13.45,1243600.0,9.4485,9.4907,9.4133,9.4696,1243600.0
2005-11-17 13:40:00,13.45,13.46,13.4,13.46,790000.0,9.4696,9.4767,9.4344,9.4767,790000.0
2005-11-17 13:50:00,13.46,13.52,13.45,13.5,691600.0,9.4767,9.5189,9.4696,9.5048,691600.0
2005-11-17 14:00:00,13.5,13.5,13.42,13.48,452000.0,9.5048,9.5048,9.4485,9.4907,452000.0
2005-11-17 14:10:00,13.48,13.56,13.47,13.52,1016000.0,9.4907,9.5471,9.4837,9.5189,1016000.0
2005-11-17 14:20:00,13.52,13.57,13.49,13.54,839200.0,9.5189,9.5541,9.4978,9.533,839200.0
2005-11-17 14:30:00,13.54,13.54,13.44,13.48,1147200.0,9.533,9.533,9.4626,9.4907,1147200.0
2005-11-17 14:40:00,13.49,13.5,13.45,13.49,469200.0,9.4978,9.5048,9.4696,9.4978,469200.0
2005-11-17 14:50:00,13.49,13.52,13.49,13.51,754000.0,9.4978,9.5189,9.4978,9.5119,754000.0
2005-11-17 15:00:00,13.51,13.74,13.5,13.74,2287600.0,9.5119,9.6738,9.5048,9.6738,2287600.0
2005-11-17 15:10:00,13.74,13.74,13.65,13.68,2294000.0,9.6738,9.6738,9.6104,9.6316,2294000.0
2005-11-17 15:20:00,13.68,13.73,13.66,13.66,1133600.0,9.6316,9.6668,9.6175,9.6175,1133600.0
2005-11-17 15:30:00,13.66,13.68,13.61,13.63,1170800.0,9.6175,9.6316,9.5823,9.5964,1170800.0
2005-11-17 15:40:00,13.63,13.72,13.63,13.69,1125200.0,9.5964,9.6597,9.5964,9.6386,1125200.0
2005-11-17 15:50:00,13.69,13.71,13.63,13.68,2260800.0,9.6386,9.6527,9.5964,9.6316,2260800.0
2005-11-18 09:30:00,13.77,13.9,13.76,13.83,6808400.0,9.6949,9.7864,9.6879,9.7372,6808400.0
2005-11-18 09:40:00,13.83,13.83,13.78,13.8,1471600.0,9.7372,9.7372,9.702,9.716,1471600.0
2005-11-18 09:50:00,13.8,13.84,13.8,13.81,1019600.0,9.716,9.7442,9.716,9.7231,1019600.0
2005-11-18 10:00:00,13.81,13.83,13.79,13.81,760800.0,9.7231,9.7372,9.709,9.7231,760800.0
2005-11-18 10:10:00,13.81,13.81,13.61,13.69,886400.0,9.7231,9.7231,9.5823,9.6386,886400.0
2005-11-18 10:20:00,13.68,13.68,13.63,13.64,460800.0,9.6316,9.6316,9.5964,9.6034,460800.0
2005-11-18 10:30:00,13.63,13.74,13.61,13.66,559600.0,9.5964,9.6738,9.5823,9.6175,559600.0
2005-11-18 10:40:00,13.66,13.66,13.61,13.64,491600.0,9.6175,9.6175,9.5823,9.6034,491600.0
2005-11-18 10:50:00,13.64,13.79,13.64,13.79,873600.0,9.6034,9.709,9.6034,9.709,873600.0
2005-11-18 11:00:00,13.79,13.79,13.73,13.75,536400.0,9.709,9.709,9.6668,9.6808,536400.0
2005-11-18 11:10:00,13.75,13.81,13.75,13.78,651200.0,9.6808,9.7231,9.6808,9.702,651200.0
2005-11-18 11:20:00,13.79,13.81,13.72,13.72,307200.0,9.709,9.7231,9.6597,9.6597,307200.0
2005-11-18 11:30:00,13.72,13.74,13.6,13.62,729600.0,9.6597,9.6738,9.5752,9.5893,729600.0
2005-11-18 11:40:00,13.62,13.7,13.59,13.68,854800.0,9.5893,9.6456,9.5682,9.6316,854800.0
2005-11-18 11:50:00,13.67,13.71,13.67,13.68,419200.0,9.6245,9.6527,9.6245,9.6316,419200.0
2005-11-18 12:00:00,13.68,13.69,13.67,13.69,305600.0,9.6316,9.6386,9.6245,9.6386,305600.0
2005-11-18 12:10:00,13.69,13.71,13.69,13.7,270000.0,9.6386,9.6527,9.6386,9.6456,270000.0
2005-11-18 12:20:00,13.7,13.7,13.69,13.69,216800.0,9.6456,9.6456,9.6386,9.6386,216800.0
2005-11-18 12:30:00,13.69,13.74,13.69,13.72,632400.0,9.6386,9.6738,9.6386,9.6597,632400.0
2005-11-18 12:40:00,13.72,13.77,13.69,13.72,587200.0,9.6597,9.6949,9.6386,9.6597,587200.0
2005-11-18 12:50:00,13.72,13.72,13.69,13.69,258800.0,9.6597,9.6597,9.6386,9.6386,258800.0
2005-11-18 13:00:00,13.69,13.75,13.69,13.75,556800.0,9.6386,9.6808,9.6386,9.6808,556800.0
2005-11-18 13:10:00,13.74,13.75,13.73,13.75,322400.0,9.6738,9.6808,9.6668,9.6808,322400.0
2005-11-18 13:20:00,13.75,13.75,13.72,13.74,93600.0,9.6808,9.6808,9.6597,9.6738,93600.0
2005-11-18 13:30:00,13.74,13.75,13.72,13.74,204400.0,9.6738,9.6808,9.6597,9.6738,204400.0
2005-11-18 13:40:00,13.74,13.75,13.73,13.74,113200.0,9.6738,9.6808,9.6668,9.6738,113200.0
2005-11-18 13:50:00,13.74,13.75,13.72,13.74,138000.0,9.6738,9.6808,9.6597,9.6738,138000.0
2005-11-18 14:00:00,13.74,13.74,13.69,13.71,284800.0,9.6738,9.6738,9.6386,9.6527,284800.0
2005-11-18 14:10:00,13.7,13.72,13.69,13.71,245200.0,9.6456,9.6597,9.6386,9.6527,245200.0
2005-11-18 14:20:00,13.71,13.72,13.64,13.68,364400.0,9.6527,9.6597,9.6034,9.6316,364400.0
2005-11-18 14:30:00,13.68,13.68,13.61,13.61,368800.0,9.6316,9.6316,9.5823,9.5823,368800.0
2005-11-18 14:40:00,13.61,13.65,13.55,13.56,470400.0,9.5823,9.6104,9.54,9.5471,470400.0
2005-11-18 14:50:00,13.56,13.62,13.56,13.6,422800.0,9.5471,9.5893,9.5471,9.5752,422800.0
2005-11-18 15:00:00,13.61,13.63,13.58,13.61,322400.0,9.5823,9.5964,9.5612,9.5823,322400.0
2005-11-18 15:10:00,13.61,13.69,13.61,13.67,613200.0,9.5823,9.6386,9.5823,9.6245,613200.0
2005-11-18 15:20:00,13.66,13.66,13.57,13.59,379200.0,9.6175,9.6175,9.5541,9.5682,379200.0
2005-11-18 15:30:00,13.59,13.62,13.58,13.6,394800.0,9.5682,9.5893,9.5612,9.5752,394800.0
2005-11-18 15:40:00,13.59,13.65,13.59,13.62,680800.0,9.5682,9.6104,9.5682,9.5893,680800.0
2005-11-18 15:50:00,13.62,13.63,13.58,13.61,985200.0,9.5893,9.5964,9.5612,9.5823,985200.0
2005-11-21 09:30:00,13.58,13.6,13.47,13.48,1352000.0,9.5612,9.5752,9.4837,9.4907,1352000.0
2005-11-21 09:40:00,13.48,13.51,13.45,13.48,560000.0,9.4907,9.5119,9.4696,9.4907,560000.0
2005-11-21 09:50:00,13.47,13.5,13.45,13.47,257200.0,9.4837,9.5048,9.4696,9.4837,257200.0
2005-11-21 10:00:00,13.47,13.5,13.47,13.5,217200.0,9.4837,9.5048,9.4837,9.5048,217200.0
2005-11-21 10:10:00,13.5,13.54,13.48,13.5,614800.0,9.5048,9.533,9.4907,9.5048,614800.0
2005-11-21 10:20:00,13.5,13.55,13.5,13.54,593200.0,9.5048,9.54,9.5048,9.533,593200.0
2005-11-21 10:30:00,13.54,13.56,13.53,13.55,350400.0,9.533,9.5471,9.5259,9.54,350400.0
2005-11-21 10:40:00,13.55,13.55,13.51,13.52,351600.0,9.54,9.54,9.5119,9.5189,351600.0
2005-11-21 10:50:00,13.52,13.55,13.51,13.53,476800.0,9.5189,9.54,9.5119,9.5259,476800.0
2005-11-21 11:00:00,13.52,13.53,13.51,13.52,248800.0,9.5189,9.5259,9.5119,9.5189,248800.0
2005-11-21 11:10:00,13.52,13.52,13.5,13.52,283600.0,9.5189,9.5189,9.5048,9.5189,283600.0
2005-11-21 11:20:00,13.52,13.54,13.52,13.54,208800.0,9.5189,9.533,9.5189,9.533,208800.0
2005-11-21 11:30:00,13.54,13.54,13.51,13.52,328000.0,9.533,9.533,9.5119,9.5189,328000.0
2005-11-21 11:40:00,13.52,13.52,13.5,13.51,237600.0,9.5189,9.5189,9.5048,9.5119,237600.0
2005-11-21 11:50:00,13.51,13.52,13.5,13.5,242400.0,9.5119,9.5189,9.5048,9.5048,242400.0
2005-11-21 12:00:00,13.5,13.52,13.5,13.52,177200.0,9.5048,9.5189,9.5048,9.5189,177200.0
2005-11-21 12:10:00,13.52,13.52,13.5,13.51,445200.0,9.5189,9.5189,9.5048,9.5119,445200.0
2005-11-21 12:20:00,13.51,13.52,13.49,13.5,320400.0,9.5119,9.5189,9.4978,9.5048,320400.0
2005-11-21 12:30:00,13.5,13.51,13.5,13.5,196400.0,9.5048,9.5119,9.5048,9.5048,196400.0
2005-11-21 12:40:00,13.5,13.52,13.5,13.52,261200.0,9.5048,9.5189,9.5048,9.5189,261200.0
2005-11-21 12:50:00,13.51,13.52,13.51,13.52,142400.0,9.5119,9.5189,9.5119,9.5189,142400.0
2005-11-21 13:00:00,13.52,13.53,13.51,13.51,234000.0,9.5189,9.5259,9.5119,9.5119,234000.0
2005-11-21 13:10:00,13.51,13.52,13.51,13.51,642800.0,9.5119,9.5189,9.5119,9.5119,642800.0
2005-11-21 13:20:00,13.51,13.52,13.5,13.52,228800.0,9.5119,9.5189,9.5048,9.5189,228800.0
2005-11-21 13:30:00,13.52,13.53,13.5,13.53,414400.0,9.5189,9.5259,9.5048,9.5259,414400.0
2005-11-21 13:40:00,13.54,13.55,13.53,13.55,174400.0,9.533,9.54,9.5259,9.54,174400.0
2005-11-21 13:50:00,13.55,13.59,13.55,13.57,232800.0,9.54,9.5682,9.54,9.5541,232800.0
2005-11-21 14:00:00,13.58,13.58,13.55,13.56,122400.0,9.5612,9.5612,9.54,9.5471,122400.0
2005-11-21 14:10:00,13.56,13.56,13.55,13.55,251200.0,9.5471,9.5471,9.54,9.54,251200.0
2005-11-21 14:20:00,13.54,13.56,13.54,13.55,231200.0,9.533,9.5471,9.533,9.54,231200.0
2005-11-21 14:30:00,13.55,13.55,13.51,13.51,193600.0,9.54,9.54,9.5119,9.5119,193600.0
2005-11-21 14:40:00,13.52,13.53,13.51,13.52,134400.0,9.5189,9.5259,9.5119,9.5189,134400.0
2005-11-21 14:50:00,13.52,13.52,13.47,13.5,233600.0,9.5189,9.5189,9.4837,9.5048,233600.0
2005-11-21 15:00:00,13.5,13.51,13.5,13.51,164000.0,9.5048,9.5119,9.5048,9.5119,164000.0
2005-11-21 15:10:00,13.51,13.53,13.51,13.53,247600.0,9.5119,9.5259,9.5119,9.5259,247600.0
2005-11-21 15:20:00,13.53,13.56,13.53,13.55,233600.0,9.5259,9.5471,9.5259,9.54,233600.0
2005-11-21 15:30:00,13.55,13.56,13.52,13.56,843600.0,9.54,9.5471,9.5189,9.5471,843600.0
2005-11-21 15:40:00,13.56,13.59,13.53,13.53,540400.0,9.5471,9.5682,9.5259,9.5259,540400.0
2005-11-21 15:50:00,13.53,13.59,13.53,13.55,1275200.0,9.5259,9.5682,9.5259,9.54,1275200.0
2005-11-22 09:30:00,13.52,13.52,13.46,13.49,787200.0,9.5189,9.5189,9.4767,9.4978,787200.0
2005-11-22 09:40:00,13.5,13.63,13.5,13.6,655200.0,9.5048,9.5964,9.5048,9.5752,655200.0
2005-11-22 09:50:00,13.61,13.64,13.56,13.6,668400.0,9.5823,9.6034,9.5471,9.5752,668400.0
2005-11-22 10:00:00,13.6,13.61,13.51,13.52,250800.0,9.5752,9.5823,9.5119,9.5189,250800.0
2005-11-22 10:10:00,13.51,13.56,13.51,13.55,256000.0,9.5119,9.5471,9.5119,9.54,256000.0
2005-11-22 10:20:00,13.54,13.59,13.54,13.58,257600.0,9.533,9.5682,9.533,9.5612,257600.0
2005-11-22 10:30:00,13.57,13.58,13.54,13.55,272000.0,9.5541,9.5612,9.533,9.54,272000.0
2005-11-22 10:40:00,13.55,13.59,13.54,13.55,161200.0,9.54,9.5682,9.533,9.54,161200.0
2005-11-22 10:50:00,13.55,13.56,13.52,13.54,272800.0,9.54,9.5471,9.5189,9.533,272800.0
2005-11-22 11:00:00,13.54,13.55,13.52,13.54,137200.0,9.533,9.54,9.5189,9.533,137200.0
2005-11-22 11:10:00,13.54,13.58,13.52,13.55,136000.0,9.533,9.5612,9.5189,9.54,136000.0
2005-11-22 11:20:00,13.55,13.57,13.55,13.56,129600.0,9.54,9.5541,9.54,9.5471,129600.0
2005-11-22 11:30:00,13.55,13.57,13.55,13.55,230000.0,9.54,9.5541,9.54,9.54,230000.0
2005-11-22 11:40:00,13.55,13.56,13.54,13.54,161200.0,9.54,9.5471,9.533,9.533,161200.0
2005-11-22 11:50:00,13.55,13.55,13.52,13.54,237600.0,9.54,9.54,9.5189,9.533,237600.0
2005-11-22 12:00:00,13.54,13.55,13.51,13.53,308800.0,9.533,9.54,9.5119,9.5259,308800.0
2005-11-22 12:10:00,13.52,13.52,13.48,13.49,122800.0,9.5189,9.5189,9.4907,9.4978,122800.0
2005-11-22 12:20:00,13.49,13.51,13.48,13.5,160800.0,9.4978,9.5119,9.4907,9.5048,160800.0
2005-11-22 12:30:00,13.5,13.55,13.5,13.52,213600.0,9.5048,9.54,9.5048,9.5189,213600.0
2005-11-22 12:40:00,13.52,13.55,13.51,13.54,56400.0,9.5189,9.54,9.5119,9.533,56400.0
2005-11-22 12:50:00,13.54,13.55,13.52,13.53,149600.0,9.533,9.54,9.5189,9.5259,149600.0
2005-11-22 13:00:00,13.53,13.55,13.51,13.51,176000.0,9.5259,9.54,9.5119,9.5119,176000.0
2005-11-22 13:10:00,13.52,13.54,13.51,13.53,203600.0,9.5189,9.533,9.5119,9.5259,203600.0
2005-11-22 13:20:00,13.53,13.54,13.52,13.53,154000.0,9.5259,9.533,9.5189,9.5259,154000.0
2005-11-22 13:30:00,13.53,13.54,13.48,13.54,233200.0,9.5259,9.533,9.4907,9.533,233200.0
2005-11-22 13:40:00,13.54,13.55,13.53,13.53,416800.0,9.533,9.54,9.5259,9.5259,416800.0
2005-11-22 13:50:00,13.53,13.54,13.53,13.54,197600.0,9.5259,9.533,9.5259,9.533,197600.0
2005-11-22 14:00:00,13.54,13.58,13.53,13.57,365200.0,9.533,9.5612,9.5259,9.5541,365200.0
2005-11-22 14:10:00,13.57,13.59,13.52,13.54,548000.0,9.5541,9.5682,9.5189,9.533,548000.0
2005-11-22 14:20:00,13.55,13.56,13.55,13.56,382800.0,9.54,9.5471,9.54,9.5471,382800.0
2005-11-22 14:30:00,13.56,13.56,13.55,13.56,396800.0,9.5471,9.5471,9.54,9.5471,396800.0
2005-11-22 14:40:00,13.56,13.57,13.55,13.56,322400.0,9.5471,9.5541,9.54,9.5471,322400.0
2005-11-22 14:50:00,13.56,13.56,13.55,13.56,421600.0,9.5471,9.5471,9.54,9.5471,421600.0
2005-11-22 15:00:00,13.56,13.57,13.55,13.55,512800.0,9.5471,9.5541,9.54,9.54,512800.0
2005-11-22 15:10:00,13.55,13.56,13.5,13.54,281600.0,9.54,9.5471,9.5048,9.533,281600.0
2005-11-22 15:20:00,13.54,13.55,13.49,13.53,354000.0,9.533,9.54,9.4978,9.5259,354000.0
2005-11-22 15:30:00,13.52,13.55,13.52,13.54,192800.0,9.5189,9.54,9.5189,9.533,192800.0
2005-11-22 15:40:00,13.54,13.55,13.53,13.54,262400.0,9.533,9.54,9.5259,9.533,262400.0
2005-11-22 15:50:00,13.54,13.55,13.5,13.51,491600.0,9.533,9.54,9.5048,9.5119,491600.0
2005-11-23 09:30:00,13.57,13.58,13.35,13.35,458000.0,9.5541,9.5612,9.3992,9.3992,458000.0
2005-11-23 09:40:00,13.34,13.44,13.31,13.39,416400.0,9.3922,9.4626,9.3711,9.4274,416400.0
2005-11-23 09:50:00,13.4,13.41,13.31,13.33,540000.0,9.4344,9.4415,9.3711,9.3851,540000.0
2005-11-23 10:00:00,13.33,13.38,13.33,13.37,409200.0,9.3851,9.4203,9.3851,9.4133,409200.0
2005-11-23 10:10:00,13.37,13.38,13.35,13.36,129600.0,9.4133,9.4203,9.3992,9.4063,129600.0
2005-11-23 10:20:00,13.36,13.37,13.34,13.35,126800.0,9.4063,9.4133,9.3922,9.3992,126800.0
2005-11-23 10:30:00,13.35,13.38,13.34,13.38,366800.0,9.3992,9.4203,9.3922,9.4203,366800.0
2005-11-23 10:40:00,13.38,13.39,13.36,13.38,828800.0,9.4203,9.4274,9.4063,9.4203,828800.0
2005-11-23 10:50:00,13.37,13.44,13.36,13.42,819600.0,9.4133,9.4626,9.4063,9.4485,819600.0
2005-11-23 11:00:00,13.42,13.43,13.4,13.42,367200.0,9.4485,9.4555,9.4344,9.4485,367200.0
2005-11-23 11:10:00,13.42,13.43,13.39,13.41,260400.0,9.4485,9.4555,9.4274,9.4415,260400.0
2005-11-23 11:20:00,13.41,13.43,13.41,13.43,211200.0,9.4415,9.4555,9.4415,9.4555,211200.0
2005-11-23 11:30:00,13.43,13.43,13.42,13.42,224800.0,9.4555,9.4555,9.4485,9.4485,224800.0
2005-11-23 11:40:00,13.42,13.43,13.42,13.43,100400.0,9.4485,9.4555,9.4485,9.4555,100400.0
2005-11-23 11:50:00,13.43,13.47,13.43,13.43,502800.0,9.4555,9.4837,9.4555,9.4555,502800.0
2005-11-23 12:00:00,13.43,13.46,13.43,13.44,152400.0,9.4555,9.4767,9.4555,9.4626,152400.0
2005-11-23 12:10:00,13.44,13.45,13.43,13.44,114400.0,9.4626,9.4696,9.4555,9.4626,114400.0
2005-11-23 12:20:00,13.44,13.45,13.43,13.43,152800.0,9.4626,9.4696,9.4555,9.4555,152800.0
2005-11-23 12:30:00,13.44,13.44,13.43,13.43,225200.0,9.4626,9.4626,9.4555,9.4555,225200.0
2005-11-23 12:40:00,13.44,13.44,13.42,13.43,189600.0,9.4626,9.4626,9.4485,9.4555,189600.0
2005-11-23 12:50:00,13.44,13.44,13.43,13.44,83600.0,9.4626,9.4626,9.4555,9.4626,83600.0
2005-11-23 13:00:00,13.44,13.44,13.41,13.41,56400.0,9.4626,9.4626,9.4415,9.4415,56400.0
2005-11-23 13:10:00,13.4,13.42,13.4,13.41,199200.0,9.4344,9.4485,9.4344,9.4415,199200.0
2005-11-23 13:20:00,13.41,13.41,13.4,13.41,150800.0,9.4415,9.4415,9.4344,9.4415,150800.0
2005-11-23 13:30:00,13.41,13.42,13.41,13.41,107200.0,9.4415,9.4485,9.4415,9.4415,107200.0
2005-11-23 13:40:00,13.41,13.41,13.4,13.41,51600.0,9.4415,9.4415,9.4344,9.4415,51600.0
2005-11-23 13:50:00,13.41,13.42,13.41,13.41,74000.0,9.4415,9.4485,9.4415,9.4415,74000.0
2005-11-23 14:00:00,13.41,13.42,13.41,13.42,127600.0,9.4415,9.4485,9.4415,9.4485,127600.0
2005-11-23 14:10:00,13.41,13.44,13.41,13.44,208400.0,9.4415,9.4626,9.4415,9.4626,208400.0
2005-11-23 14:20:00,13.44,13.45,13.43,13.44,194400.0,9.4626,9.4696,9.4555,9.4626,194400.0
2005-11-23 14:30:00,13.44,13.47,13.43,13.44,170400.0,9.4626,9.4837,9.4555,9.4626,170400.0
2005-11-23 14:40:00,13.44,13.44,13.4,13.43,154800.0,9.4626,9.4626,9.4344,9.4555,154800.0
2005-11-23 14:50:00,13.43,13.43,13.42,13.42,150400.0,9.4555,9.4555,9.4485,9.4485,150400.0
2005-11-23 15:00:00,13.42,13.43,13.4,13.42,161200.0,9.4485,9.4555,9.4344,9.4485,161200.0
2005-11-23 15:10:00,13.42,13.43,13.39,13.4,189200.0,9.4485,9.4555,9.4274,9.4344,189200.0
2005-11-23 15:20:00,13.4,13.43,13.4,13.42,157200.0,9.4344,9.4555,9.4344,9.4485,157200.0
2005-11-23 15:30:00,13.42,13.43,13.42,13.43,311600.0,9.4485,9.4555,9.4485,9.4555,311600.0
2005-11-23 15:40:00,13.43,13.46,13.43,13.45,341200.0,9.4555,9.4767,9.4555,9.4696,341200.0
2005-11-23 15:50:00,13.45,13.46,13.44,13.46,758800.0,9.4696,9.4767,9.4626,9.4767,758800.0
2005-11-25 09:30:00,13.49,13.49,13.4,13.4,375600.0,9.4978,9.4978,9.4344,9.4344,375600.0
2005-11-25 09:40:00,13.39,13.42,13.38,13.39,103600.0,9.4274,9.4485,9.4203,9.4274,103600.0
2005-11-25 09:50:00,13.39,13.4,13.36,13.39,167600.0,9.4274,9.4344,9.4063,9.4274,167600.0
2005-11-25 10:00:00,13.39,13.4,13.37,13.37,67200.0,9.4274,9.4344,9.4133,9.4133,67200.0
2005-11-25 10:10:00,13.37,13.4,13.37,13.38,139600.0,9.4133,9.4344,9.4133,9.4203,139600.0
2005-11-25 10:20:00,13.38,13.38,13.33,13.34,196400.0,9.4203,9.4203,9.3851,9.3922,196400.0
2005-11-25 10:30:00,13.33,13.38,13.33,13.36,334800.0,9.3851,9.4203,9.3851,9.4063,334800.0
2005-11-25 10:40:00,13.36,13.36,13.31,13.31,114400.0,9.4063,9.4063,9.3711,9.3711,114400.0
2005-11-25 10:50:00,13.31,13.34,13.31,13.31,89600.0,9.3711,9.3922,9.3711,9.3711,89600.0
2005-11-25 11:00:00,13.31,13.33,13.29,13.32,193200.0,9.3711,9.3851,9.357,9.3781,193200.0
2005-11-25 11:10:00,13.32,13.33,13.3,13.3,104400.0,9.3781,9.3851,9.364,9.364,104400.0
2005-11-25 11:20:00,13.3,13.31,13.29,13.3,79200.0,9.364,9.3711,9.357,9.364,79200.0
2005-11-25 11:30:00,13.3,13.33,13.3,13.32,94000.0,9.364,9.3851,9.364,9.3781,94000.0
2005-11-25 11:40:00,13.32,13.34,13.32,13.33,144400.0,9.3781,9.3922,9.3781,9.3851,144400.0
2005-11-25 11:50:00,13.32,13.33,13.31,13.32,74400.0,9.3781,9.3851,9.3711,9.3781,74400.0
2005-11-25 12:00:00,13.32,13.33,13.31,13.32,132800.0,9.3781,9.3851,9.3711,9.3781,132800.0
2005-11-25 12:10:00,13.32,13.32,13.29,13.3,170000.0,9.3781,9.3781,9.357,9.364,170000.0
2005-11-25 12:20:00,13.3,13.31,13.28,13.31,128000.0,9.364,9.3711,9.3499,9.3711,128000.0
2005-11-25 12:30:00,13.31,13.34,13.31,13.32,112800.0,9.3711,9.3922,9.3711,9.3781,112800.0
2005-11-25 12:40:00,13.32,13.34,13.31,13.32,167600.0,9.3781,9.3922,9.3711,9.3781,167600.0
2005-11-25 12:50:00,13.33,13.36,13.31,13.31,382000.0,9.3851,9.4063,9.3711,9.3711,382000.0
2005-11-25 13:00:00,13.35,13.56,13.31,13.37,215600.0,9.3992,9.5471,9.3711,9.4133,215600.0
2005-11-25 13:10:00,13.33,13.33,13.33,13.33,14800.0,9.3851,9.3851,9.3851,9.3851,14800.0
2005-11-25 13:20:00,13.33,13.33,13.33,13.33,0.0,9.3851,9.3851,9.3851,9.3851,0.0
2005-11-25 13:30:00,13.36,13.36,13.35,13.35,1200.0,9.4063,9.4063,9.3992,9.3992,1200.0
2005-11-25 13:40:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 13:50:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:00:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:10:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:20:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:30:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 14:40:00,13.36,13.36,13.36,13.36,400.0,9.4063,9.4063,9.4063,9.4063,400.0
2005-11-25 14:50:00,13.35,13.35,13.35,13.35,7200.0,9.3992,9.3992,9.3992,9.3992,7200.0
2005-11-25 15:00:00,13.35,13.35,13.35,13.35,0.0,9.3992,9.3992,9.3992,9.3992,0.0
2005-11-25 15:10:00,13.35,13.35,13.35,13.35,1200.0,9.3992,9.3992,9.3992,9.3992,1200.0
2005-11-25 15:20:00,13.31,13.31,13.26,13.26,800.0,9.3711,9.3711,9.3359,9.3359,800.0
2005-11-28 09:30:00,13.47,13.55,13.36,13.37,778800.0,9.4837,9.54,9.4063,9.4133,778800.0
2005-11-28 09:40:00,13.37,13.37,13.19,13.2,658400.0,9.4133,9.4133,9.2866,9.2936,658400.0
2005-11-28 09:50:00,13.2,13.24,13.2,13.22,328400.0,9.2936,9.3218,9.2936,9.3077,328400.0
2005-11-28 10:00:00,13.22,13.22,13.15,13.16,424800.0,9.3077,9.3077,9.2584,9.2654,424800.0
2005-11-28 10:10:00,13.15,13.17,13.06,13.13,394400.0,9.2584,9.2725,9.195,9.2443,394400.0
2005-11-28 10:20:00,13.13,13.14,13.02,13.04,358000.0,9.2443,9.2514,9.1669,9.181,358000.0
2005-11-28 10:30:00,13.03,13.12,12.98,13.04,576000.0,9.1739,9.2373,9.1387,9.181,576000.0
2005-11-28 10:40:00,13.04,13.06,13.0,13.02,272400.0,9.181,9.195,9.1528,9.1669,272400.0
2005-11-28 10:50:00,13.01,13.04,13.0,13.02,484400.0,9.1598,9.181,9.1528,9.1669,484400.0
2005-11-28 11:00:00,13.02,13.04,13.0,13.03,328800.0,9.1669,9.181,9.1528,9.1739,328800.0
2005-11-28 11:10:00,13.03,13.04,12.99,13.01,292000.0,9.1739,9.181,9.1458,9.1598,292000.0
2005-11-28 11:20:00,13.01,13.01,12.97,12.99,228000.0,9.1598,9.1598,9.1317,9.1458,228000.0
2005-11-28 11:30:00,12.99,13.03,12.99,13.03,347600.0,9.1458,9.1739,9.1458,9.1739,347600.0
2005-11-28 11:40:00,13.03,13.06,13.02,13.06,406800.0,9.1739,9.195,9.1669,9.195,406800.0
2005-11-28 11:50:00,13.06,13.13,13.06,13.1,1448400.0,9.195,9.2443,9.195,9.2232,1448400.0
2005-11-28 12:00:00,13.1,13.12,13.1,13.12,246800.0,9.2232,9.2373,9.2232,9.2373,246800.0
2005-11-28 12:10:00,13.12,13.13,13.08,13.09,240000.0,9.2373,9.2443,9.2091,9.2162,240000.0
2005-11-28 12:20:00,13.09,13.11,13.09,13.1,134000.0,9.2162,9.2302,9.2162,9.2232,134000.0
2005-11-28 12:30:00,13.1,13.13,13.1,13.11,148800.0,9.2232,9.2443,9.2232,9.2302,148800.0
2005-11-28 12:40:00,13.11,13.13,13.1,13.1,260800.0,9.2302,9.2443,9.2232,9.2232,260800.0
2005-11-28 12:50:00,13.1,13.12,13.08,13.1,432000.0,9.2232,9.2373,9.2091,9.2232,432000.0
2005-11-28 13:00:00,13.1,13.11,13.07,13.07,505600.0,9.2232,9.2302,9.2021,9.2021,505600.0
2005-11-28 13:10:00,13.07,13.07,13.01,13.05,216800.0,9.2021,9.2021,9.1598,9.188,216800.0
2005-11-28 13:20:00,13.05,13.08,13.04,13.07,100800.0,9.188,9.2091,9.181,9.2021,100800.0
2005-11-28 13:30:00,13.08,13.09,13.07,13.08,114400.0,9.2091,9.2162,9.2021,9.2091,114400.0
2005-11-28 13:40:00,13.08,13.09,13.06,13.06,131200.0,9.2091,9.2162,9.195,9.195,131200.0
2005-11-28 13:50:00,13.07,13.08,13.06,13.08,113200.0,9.2021,9.2091,9.195,9.2091,113200.0
2005-11-28 14:00:00,13.09,13.1,13.08,13.08,242800.0,9.2162,9.2232,9.2091,9.2091,242800.0
2005-11-28 14:10:00,13.09,13.09,13.08,13.09,112000.0,9.2162,9.2162,9.2091,9.2162,112000.0
2005-11-28 14:20:00,13.09,13.1,13.08,13.09,178000.0,9.2162,9.2232,9.2091,9.2162,178000.0
2005-11-28 14:30:00,13.09,13.1,13.09,13.1,170400.0,9.2162,9.2232,9.2162,9.2232,170400.0
2005-11-28 14:40:00,13.1,13.13,13.1,13.12,215200.0,9.2232,9.2443,9.2232,9.2373,215200.0
2005-11-28 14:50:00,13.12,13.13,13.09,13.11,230000.0,9.2373,9.2443,9.2162,9.2302,230000.0
2005-11-28 15:00:00,13.11,13.13,13.1,13.12,296400.0,9.2302,9.2443,9.2232,9.2373,296400.0
2005-11-28 15:10:00,13.12,13.12,13.07,13.08,154000.0,9.2373,9.2373,9.2021,9.2091,154000.0
2005-11-28 15:20:00,13.07,13.08,13.01,13.05,263600.0,9.2021,9.2091,9.1598,9.188,263600.0
2005-11-28 15:30:00,13.05,13.08,13.05,13.06,191600.0,9.188,9.2091,9.188,9.195,191600.0
2005-11-28 15:40:00,13.06,13.07,13.04,13.05,364400.0,9.195,9.2021,9.181,9.188,364400.0
2005-11-28 15:50:00,13.06,13.06,13.03,13.03,591200.0,9.195,9.195,9.1739,9.1739,591200.0
2005-11-29 09:30:00,13.15,13.17,13.06,13.1,672400.0,9.2584,9.2725,9.195,9.2232,672400.0
2005-11-29 09:40:00,13.11,13.16,13.09,13.12,275200.0,9.2302,9.2654,9.2162,9.2373,275200.0
2005-11-29 09:50:00,13.12,13.16,13.12,13.15,212000.0,9.2373,9.2654,9.2373,9.2584,212000.0
2005-11-29 10:00:00,13.14,13.21,13.14,13.15,590800.0,9.2514,9.3006,9.2514,9.2584,590800.0
2005-11-29 10:10:00,13.15,13.18,13.11,13.14,320000.0,9.2584,9.2795,9.2302,9.2514,320000.0
2005-11-29 10:20:00,13.13,13.14,13.1,13.14,239200.0,9.2443,9.2514,9.2232,9.2514,239200.0
2005-11-29 10:30:00,13.14,13.14,13.08,13.13,542000.0,9.2514,9.2514,9.2091,9.2443,542000.0
2005-11-29 10:40:00,13.13,13.13,13.08,13.11,149600.0,9.2443,9.2443,9.2091,9.2302,149600.0
2005-11-29 10:50:00,13.11,13.15,13.09,13.13,414800.0,9.2302,9.2584,9.2162,9.2443,414800.0
2005-11-29 11:00:00,13.13,13.15,13.13,13.14,188400.0,9.2443,9.2584,9.2443,9.2514,188400.0
2005-11-29 11:10:00,13.13,13.15,13.13,13.13,159600.0,9.2443,9.2584,9.2443,9.2443,159600.0
2005-11-29 11:20:00,13.13,13.14,13.1,13.11,1396800.0,9.2443,9.2514,9.2232,9.2302,1396800.0
2005-11-29 11:30:00,13.12,13.13,13.09,13.11,152800.0,9.2373,9.2443,9.2162,9.2302,152800.0
2005-11-29 11:40:00,13.11,13.11,13.08,13.09,82000.0,9.2302,9.2302,9.2091,9.2162,82000.0
2005-11-29 11:50:00,13.09,13.1,13.08,13.08,166400.0,9.2162,9.2232,9.2091,9.2091,166400.0
2005-11-29 12:00:00,13.08,13.08,13.04,13.07,174000.0,9.2091,9.2091,9.181,9.2021,174000.0
2005-11-29 12:10:00,13.06,13.11,13.04,13.08,226400.0,9.195,9.2302,9.181,9.2091,226400.0
2005-11-29 12:20:00,13.08,13.1,13.06,13.09,267200.0,9.2091,9.2232,9.195,9.2162,267200.0
2005-11-29 12:30:00,13.1,13.12,13.05,13.08,209600.0,9.2232,9.2373,9.188,9.2091,209600.0
2005-11-29 12:40:00,13.08,13.13,13.07,13.13,250000.0,9.2091,9.2443,9.2021,9.2443,250000.0
2005-11-29 12:50:00,13.12,13.13,13.1,13.11,230800.0,9.2373,9.2443,9.2232,9.2302,230800.0
2005-11-29 13:00:00,13.11,13.13,13.09,13.13,172400.0,9.2302,9.2443,9.2162,9.2443,172400.0
2005-11-29 13:10:00,13.13,13.13,13.08,13.12,106800.0,9.2443,9.2443,9.2091,9.2373,106800.0
2005-11-29 13:20:00,13.12,13.12,13.06,13.06,115600.0,9.2373,9.2373,9.195,9.195,115600.0
2005-11-29 13:30:00,13.06,13.11,13.01,13.04,265200.0,9.195,9.2302,9.1598,9.181,265200.0
2005-11-29 13:40:00,13.04,13.08,13.03,13.03,162000.0,9.181,9.2091,9.1739,9.1739,162000.0
2005-11-29 13:50:00,13.03,13.06,13.01,13.05,166400.0,9.1739,9.195,9.1598,9.188,166400.0
2005-11-29 14:00:00,13.05,13.06,13.02,13.04,86800.0,9.188,9.195,9.1669,9.181,86800.0
2005-11-29 14:10:00,13.04,13.04,13.01,13.03,89600.0,9.181,9.181,9.1598,9.1739,89600.0
2005-11-29 14:20:00,13.03,13.04,13.0,13.0,92400.0,9.1739,9.181,9.1528,9.1528,92400.0
2005-11-29 14:30:00,13.0,13.04,13.0,13.0,152000.0,9.1528,9.181,9.1528,9.1528,152000.0
2005-11-29 14:40:00,13.0,13.03,12.99,13.01,345600.0,9.1528,9.1739,9.1458,9.1598,345600.0
2005-11-29 14:50:00,13.01,13.01,12.99,12.99,156000.0,9.1598,9.1598,9.1458,9.1458,156000.0
2005-11-29 15:00:00,12.99,12.99,12.93,12.99,332400.0,9.1458,9.1458,9.1035,9.1458,332400.0
2005-11-29 15:10:00,12.99,12.99,12.96,12.97,163200.0,9.1458,9.1458,9.1246,9.1317,163200.0
2005-11-29 15:20:00,12.97,12.97,12.94,12.95,275600.0,9.1317,9.1317,9.1106,9.1176,275600.0
2005-11-29 15:30:00,12.95,12.95,12.93,12.94,216000.0,9.1176,9.1176,9.1035,9.1106,216000.0
2005-11-29 15:40:00,12.93,12.93,12.9,12.93,382800.0,9.1035,9.1035,9.0824,9.1035,382800.0
2005-11-29 15:50:00,12.93,12.97,12.9,12.91,930800.0,9.1035,9.1317,9.0824,9.0894,930800.0
2005-11-30 09:30:00,12.87,12.93,12.81,12.87,1020400.0,9.0613,9.1035,9.019,9.0613,1020400.0
2005-11-30 09:40:00,12.87,12.95,12.85,12.88,917200.0,9.0613,9.1176,9.0472,9.0683,917200.0
2005-11-30 09:50:00,12.87,12.91,12.86,12.88,290000.0,9.0613,9.0894,9.0542,9.0683,290000.0
2005-11-30 10:00:00,12.88,12.89,12.81,12.83,306400.0,9.0683,9.0753,9.019,9.0331,306400.0
2005-11-30 10:10:00,12.82,12.84,12.82,12.84,178800.0,9.0261,9.0401,9.0261,9.0401,178800.0
2005-11-30 10:20:00,12.84,12.88,12.84,12.85,250000.0,9.0401,9.0683,9.0401,9.0472,250000.0
2005-11-30 10:30:00,12.85,12.86,12.8,12.85,239200.0,9.0472,9.0542,9.012,9.0472,239200.0
2005-11-30 10:40:00,12.85,12.87,12.84,12.84,269200.0,9.0472,9.0613,9.0401,9.0401,269200.0
2005-11-30 10:50:00,12.84,12.89,12.84,12.88,209600.0,9.0401,9.0753,9.0401,9.0683,209600.0
2005-11-30 11:00:00,12.89,12.9,12.88,12.9,291200.0,9.0753,9.0824,9.0683,9.0824,291200.0
2005-11-30 11:10:00,12.9,12.9,12.85,12.85,171600.0,9.0824,9.0824,9.0472,9.0472,171600.0
2005-11-30 11:20:00,12.85,12.87,12.81,12.86,236000.0,9.0472,9.0613,9.019,9.0542,236000.0
2005-11-30 11:30:00,12.87,12.88,12.85,12.86,191600.0,9.0613,9.0683,9.0472,9.0542,191600.0
2005-11-30 11:40:00,12.86,12.86,12.8,12.8,197600.0,9.0542,9.0542,9.012,9.012,197600.0
2005-11-30 11:50:00,12.81,12.83,12.8,12.82,464000.0,9.019,9.0331,9.012,9.0261,464000.0
2005-11-30 12:00:00,12.83,12.84,12.82,12.84,310400.0,9.0331,9.0401,9.0261,9.0401,310400.0
2005-11-30 12:10:00,12.84,12.87,12.84,12.85,845600.0,9.0401,9.0613,9.0401,9.0472,845600.0
2005-11-30 12:20:00,12.85,12.89,12.84,12.88,303200.0,9.0472,9.0753,9.0401,9.0683,303200.0
2005-11-30 12:30:00,12.88,12.9,12.87,12.87,323200.0,9.0683,9.0824,9.0613,9.0613,323200.0
2005-11-30 12:40:00,12.88,12.9,12.86,12.9,199200.0,9.0683,9.0824,9.0542,9.0824,199200.0
2005-11-30 12:50:00,12.9,12.97,12.88,12.97,288000.0,9.0824,9.1317,9.0683,9.1317,288000.0
2005-11-30 13:00:00,12.97,12.97,12.88,12.92,280000.0,9.1317,9.1317,9.0683,9.0965,280000.0
2005-11-30 13:10:00,12.92,12.94,12.91,12.92,204800.0,9.0965,9.1106,9.0894,9.0965,204800.0
2005-11-30 13:20:00,12.92,12.93,12.88,12.92,239200.0,9.0965,9.1035,9.0683,9.0965,239200.0
2005-11-30 13:30:00,12.92,12.94,12.91,12.94,490400.0,9.0965,9.1106,9.0894,9.1106,490400.0
2005-11-30 13:40:00,12.94,12.94,12.9,12.9,148000.0,9.1106,9.1106,9.0824,9.0824,148000.0
2005-11-30 13:50:00,12.91,12.91,12.82,12.83,460800.0,9.0894,9.0894,9.0261,9.0331,460800.0
2005-11-30 14:00:00,12.83,12.84,12.81,12.83,254400.0,9.0331,9.0401,9.019,9.0331,254400.0
2005-11-30 14:10:00,12.83,12.87,12.83,12.85,222400.0,9.0331,9.0613,9.0331,9.0472,222400.0
2005-11-30 14:20:00,12.85,12.87,12.82,12.82,230000.0,9.0472,9.0613,9.0261,9.0261,230000.0
2005-11-30 14:30:00,12.82,12.83,12.79,12.8,301200.0,9.0261,9.0331,9.0049,9.012,301200.0
2005-11-30 14:40:00,12.8,12.8,12.76,12.79,418800.0,9.012,9.012,8.9838,9.0049,418800.0
2005-11-30 14:50:00,12.79,12.81,12.79,12.81,522800.0,9.0049,9.019,9.0049,9.019,522800.0
2005-11-30 15:00:00,12.81,12.83,12.81,12.81,454800.0,9.019,9.0331,9.019,9.019,454800.0
2005-11-30 15:10:00,12.81,12.83,12.8,12.82,568800.0,9.019,9.0331,9.012,9.0261,568800.0
2005-11-30 15:20:00,12.82,12.83,12.79,12.8,340400.0,9.0261,9.0331,9.0049,9.012,340400.0
2005-11-30 15:30:00,12.8,12.8,12.72,12.73,1016400.0,9.012,9.012,8.9557,8.9627,1016400.0
2005-11-30 15:40:00,12.73,12.75,12.7,12.72,806000.0,8.9627,8.9768,8.9416,8.9557,806000.0
2005-11-30 15:50:00,12.72,12.72,12.68,12.68,1448000.0,8.9557,8.9557,8.9275,8.9275,1448000.0
2005-12-01 09:30:00,12.79,12.88,12.72,12.74,815600.0,9.0049,9.0683,8.9557,8.9697,815600.0
2005-12-01 09:40:00,12.74,12.8,12.69,12.72,672800.0,8.9697,9.012,8.9345,8.9557,672800.0
2005-12-01 09:50:00,12.73,12.79,12.68,12.76,409600.0,8.9627,9.0049,8.9275,8.9838,409600.0
2005-12-01 10:00:00,12.77,12.81,12.74,12.79,518800.0,8.9909,9.019,8.9697,9.0049,518800.0
2005-12-01 10:10:00,12.78,12.93,12.78,12.92,910000.0,8.9979,9.1035,8.9979,9.0965,910000.0
2005-12-01 10:20:00,12.92,12.94,12.77,12.91,543200.0,9.0965,9.1106,8.9909,9.0894,543200.0
2005-12-01 10:30:00,12.92,12.94,12.9,12.93,412000.0,9.0965,9.1106,9.0824,9.1035,412000.0
2005-12-01 10:40:00,12.93,12.98,12.9,12.96,430000.0,9.1035,9.1387,9.0824,9.1246,430000.0
2005-12-01 10:50:00,12.96,13.06,12.96,13.06,615600.0,9.1246,9.195,9.1246,9.195,615600.0
2005-12-01 11:00:00,13.06,13.09,13.03,13.07,704000.0,9.195,9.2162,9.1739,9.2021,704000.0
2005-12-01 11:10:00,13.08,13.09,13.04,13.05,544800.0,9.2091,9.2162,9.181,9.188,544800.0
2005-12-01 11:20:00,13.05,13.1,13.0,13.05,868000.0,9.188,9.2232,9.1528,9.188,868000.0
2005-12-01 11:30:00,13.05,13.09,13.05,13.06,424000.0,9.188,9.2162,9.188,9.195,424000.0
2005-12-01 11:40:00,13.06,13.11,13.06,13.09,432000.0,9.195,9.2302,9.195,9.2162,432000.0
2005-12-01 11:50:00,13.08,13.17,13.07,13.16,406800.0,9.2091,9.2725,9.2021,9.2654,406800.0
2005-12-01 12:00:00,13.17,13.19,13.14,13.17,740400.0,9.2725,9.2866,9.2514,9.2725,740400.0
2005-12-01 12:10:00,13.17,13.18,13.15,13.16,387600.0,9.2725,9.2795,9.2584,9.2654,387600.0
2005-12-01 12:20:00,13.16,13.17,13.15,13.15,222400.0,9.2654,9.2725,9.2584,9.2584,222400.0
2005-12-01 12:30:00,13.15,13.24,13.15,13.24,273200.0,9.2584,9.3218,9.2584,9.3218,273200.0
2005-12-01 12:40:00,13.24,13.24,13.2,13.24,334000.0,9.3218,9.3218,9.2936,9.3218,334000.0
2005-12-01 12:50:00,13.24,13.3,13.24,13.28,852800.0,9.3218,9.364,9.3218,9.3499,852800.0
2005-12-01 13:00:00,13.29,13.34,13.28,13.32,400400.0,9.357,9.3922,9.3499,9.3781,400400.0
2005-12-01 13:10:00,13.32,13.32,13.28,13.31,234400.0,9.3781,9.3781,9.3499,9.3711,234400.0
2005-12-01 13:20:00,13.31,13.35,13.3,13.32,233600.0,9.3711,9.3992,9.364,9.3781,233600.0
2005-12-01 13:30:00,13.32,13.33,13.28,13.29,228800.0,9.3781,9.3851,9.3499,9.357,228800.0
2005-12-01 13:40:00,13.29,13.29,13.25,13.26,174000.0,9.357,9.357,9.3288,9.3359,174000.0
2005-12-01 13:50:00,13.26,13.31,13.26,13.28,148800.0,9.3359,9.3711,9.3359,9.3499,148800.0
2005-12-01 14:00:00,13.29,13.31,13.28,13.29,156800.0,9.357,9.3711,9.3499,9.357,156800.0
2005-12-01 14:10:00,13.3,13.3,13.27,13.27,546400.0,9.364,9.364,9.3429,9.3429,546400.0
2005-12-01 14:20:00,13.27,13.29,13.26,13.28,231200.0,9.3429,9.357,9.3359,9.3499,231200.0
2005-12-01 14:30:00,13.28,13.3,13.26,13.26,220000.0,9.3499,9.364,9.3359,9.3359,220000.0
2005-12-01 14:40:00,13.26,13.29,13.26,13.27,423200.0,9.3359,9.357,9.3359,9.3429,423200.0
2005-12-01 14:50:00,13.27,13.28,13.25,13.25,290400.0,9.3429,9.3499,9.3288,9.3288,290400.0
2005-12-01 15:00:00,13.25,13.29,13.25,13.28,337200.0,9.3288,9.357,9.3288,9.3499,337200.0
2005-12-01 15:10:00,13.28,13.28,13.24,13.24,246400.0,9.3499,9.3499,9.3218,9.3218,246400.0
2005-12-01 15:20:00,13.24,13.26,13.24,13.25,742800.0,9.3218,9.3359,9.3218,9.3288,742800.0
2005-12-01 15:30:00,13.25,13.29,13.24,13.25,404000.0,9.3288,9.357,9.3218,9.3288,404000.0
2005-12-01 15:40:00,13.25,13.27,13.24,13.26,719200.0,9.3288,9.3429,9.3218,9.3359,719200.0
2005-12-01 15:50:00,13.26,13.26,13.21,13.25,735200.0,9.3359,9.3359,9.3006,9.3288,735200.0
2005-12-02 09:30:00,13.22,13.4,13.18,13.27,1311200.0,9.3077,9.4344,9.2795,9.3429,1311200.0
2005-12-02 09:40:00,13.27,13.27,13.2,13.24,467200.0,9.3429,9.3429,9.2936,9.3218,467200.0
2005-12-02 09:50:00,13.24,13.26,13.24,13.26,494000.0,9.3218,9.3359,9.3218,9.3359,494000.0
2005-12-02 10:00:00,13.25,13.32,13.24,13.31,762800.0,9.3288,9.3781,9.3218,9.3711,762800.0
2005-12-02 10:10:00,13.3,13.31,13.24,13.28,278400.0,9.364,9.3711,9.3218,9.3499,278400.0
2005-12-02 10:20:00,13.28,13.36,13.26,13.36,257600.0,9.3499,9.4063,9.3359,9.4063,257600.0
2005-12-02 10:30:00,13.35,13.39,13.29,13.3,415600.0,9.3992,9.4274,9.357,9.364,415600.0
2005-12-02 10:40:00,13.29,13.38,13.29,13.32,241600.0,9.357,9.4203,9.357,9.3781,241600.0
2005-12-02 10:50:00,13.33,13.35,13.29,13.29,414400.0,9.3851,9.3992,9.357,9.357,414400.0
2005-12-02 11:00:00,13.29,13.3,13.26,13.27,527600.0,9.357,9.364,9.3359,9.3429,527600.0
2005-12-02 11:10:00,13.27,13.29,13.26,13.28,340800.0,9.3429,9.357,9.3359,9.3499,340800.0
2005-12-02 11:20:00,13.27,13.29,13.27,13.27,294400.0,9.3429,9.357,9.3429,9.3429,294400.0
2005-12-02 11:30:00,13.27,13.29,13.27,13.27,232800.0,9.3429,9.357,9.3429,9.3429,232800.0
2005-12-02 11:40:00,13.26,13.28,13.26,13.27,199200.0,9.3359,9.3499,9.3359,9.3429,199200.0
2005-12-02 11:50:00,13.27,13.3,13.26,13.27,535600.0,9.3429,9.364,9.3359,9.3429,535600.0
2005-12-02 12:00:00,13.27,13.29,13.27,13.28,408800.0,9.3429,9.357,9.3429,9.3499,408800.0
2005-12-02 12:10:00,13.28,13.28,13.26,13.28,131600.0,9.3499,9.3499,9.3359,9.3499,131600.0
2005-12-02 12:20:00,13.28,13.28,13.27,13.27,134800.0,9.3499,9.3499,9.3429,9.3429,134800.0
2005-12-02 12:30:00,13.27,13.29,13.26,13.29,420000.0,9.3429,9.357,9.3359,9.357,420000.0
2005-12-02 12:40:00,13.29,13.29,13.27,13.28,114400.0,9.357,9.357,9.3429,9.3499,114400.0
2005-12-02 12:50:00,13.28,13.28,13.25,13.26,549600.0,9.3499,9.3499,9.3288,9.3359,549600.0
2005-12-02 13:00:00,13.26,13.27,13.24,13.27,186800.0,9.3359,9.3429,9.3218,9.3429,186800.0
2005-12-02 13:10:00,13.27,13.3,13.27,13.3,204800.0,9.3429,9.364,9.3429,9.364,204800.0
2005-12-02 13:20:00,13.3,13.31,13.3,13.31,48400.0,9.364,9.3711,9.364,9.3711,48400.0
2005-12-02 13:30:00,13.31,13.31,13.3,13.3,61200.0,9.3711,9.3711,9.364,9.364,61200.0
2005-12-02 13:40:00,13.3,13.31,13.3,13.31,125200.0,9.364,9.3711,9.364,9.3711,125200.0
2005-12-02 13:50:00,13.31,13.31,13.31,13.31,98400.0,9.3711,9.3711,9.3711,9.3711,98400.0
2005-12-02 14:00:00,13.31,13.33,13.31,13.31,107600.0,9.3711,9.3851,9.3711,9.3711,107600.0
2005-12-02 14:10:00,13.31,13.32,13.3,13.31,192800.0,9.3711,9.3781,9.364,9.3711,192800.0
2005-12-02 14:20:00,13.31,13.35,13.31,13.35,285200.0,9.3711,9.3992,9.3711,9.3992,285200.0
2005-12-02 14:30:00,13.34,13.34,13.31,13.31,141200.0,9.3922,9.3922,9.3711,9.3711,141200.0
2005-12-02 14:40:00,13.31,13.32,13.3,13.32,110800.0,9.3711,9.3781,9.364,9.3781,110800.0
2005-12-02 14:50:00,13.31,13.32,13.31,13.31,109200.0,9.3711,9.3781,9.3711,9.3711,109200.0
2005-12-02 15:00:00,13.31,13.31,13.31,13.31,110800.0,9.3711,9.3711,9.3711,9.3711,110800.0
2005-12-02 15:10:00,13.31,13.35,13.31,13.35,210000.0,9.3711,9.3992,9.3711,9.3992,210000.0
2005-12-02 15:20:00,13.36,13.38,13.36,13.37,276000.0,9.4063,9.4203,9.4063,9.4133,276000.0
2005-12-02 15:30:00,13.37,13.38,13.36,13.37,307200.0,9.4133,9.4203,9.4063,9.4133,307200.0
2005-12-02 15:40:00,13.37,13.4,13.37,13.39,378800.0,9.4133,9.4344,9.4133,9.4274,378800.0
2005-12-02 15:50:00,13.39,13.41,13.38,13.38,513600.0,9.4274,9.4415,9.4203,9.4203,513600.0
2005-12-05 09:30:00,13.46,13.53,13.46,13.5,1657600.0,9.4767,9.5259,9.4767,9.5048,1657600.0
2005-12-05 09:40:00,13.5,13.62,13.48,13.6,633200.0,9.5048,9.5893,9.4907,9.5752,633200.0
2005-12-05 09:50:00,13.6,13.61,13.53,13.59,511600.0,9.5752,9.5823,9.5259,9.5682,511600.0
2005-12-05 10:00:00,13.59,13.61,13.56,13.6,347200.0,9.5682,9.5823,9.5471,9.5752,347200.0
2005-12-05 10:10:00,13.6,13.61,13.52,13.54,665600.0,9.5752,9.5823,9.5189,9.533,665600.0
2005-12-05 10:20:00,13.54,13.56,13.5,13.52,502400.0,9.533,9.5471,9.5048,9.5189,502400.0
2005-12-05 10:30:00,13.52,13.58,13.5,13.55,1064800.0,9.5189,9.5612,9.5048,9.54,1064800.0
2005-12-05 10:40:00,13.55,13.59,13.55,13.58,306800.0,9.54,9.5682,9.54,9.5612,306800.0
2005-12-05 10:50:00,13.57,13.59,13.52,13.54,326800.0,9.5541,9.5682,9.5189,9.533,326800.0
2005-12-05 11:00:00,13.54,13.63,13.52,13.56,722800.0,9.533,9.5964,9.5189,9.5471,722800.0
2005-12-05 11:10:00,13.56,13.58,13.51,13.53,306800.0,9.5471,9.5612,9.5119,9.5259,306800.0
2005-12-05 11:20:00,13.53,13.57,13.52,13.54,215200.0,9.5259,9.5541,9.5189,9.533,215200.0
2005-12-05 11:30:00,13.54,13.56,13.54,13.56,165600.0,9.533,9.5471,9.533,9.5471,165600.0
2005-12-05 11:40:00,13.56,13.57,13.53,13.56,322000.0,9.5471,9.5541,9.5259,9.5471,322000.0
2005-12-05 11:50:00,13.56,13.57,13.55,13.56,190000.0,9.5471,9.5541,9.54,9.5471,190000.0
2005-12-05 12:00:00,13.56,13.56,13.53,13.53,176400.0,9.5471,9.5471,9.5259,9.5259,176400.0
2005-12-05 12:10:00,13.53,13.53,13.5,13.51,169200.0,9.5259,9.5259,9.5048,9.5119,169200.0
2005-12-05 12:20:00,13.51,13.52,13.47,13.52,176400.0,9.5119,9.5189,9.4837,9.5189,176400.0
2005-12-05 12:30:00,13.52,13.55,13.52,13.54,270400.0,9.5189,9.54,9.5189,9.533,270400.0
2005-12-05 12:40:00,13.54,13.55,13.53,13.53,142400.0,9.533,9.54,9.5259,9.5259,142400.0
2005-12-05 12:50:00,13.54,13.57,13.54,13.57,143600.0,9.533,9.5541,9.533,9.5541,143600.0
2005-12-05 13:00:00,13.57,13.58,13.56,13.57,152000.0,9.5541,9.5612,9.5471,9.5541,152000.0
2005-12-05 13:10:00,13.57,13.59,13.57,13.58,208800.0,9.5541,9.5682,9.5541,9.5612,208800.0
2005-12-05 13:20:00,13.58,13.59,13.58,13.58,96800.0,9.5612,9.5682,9.5612,9.5612,96800.0
2005-12-05 13:30:00,13.59,13.6,13.58,13.6,204000.0,9.5682,9.5752,9.5612,9.5752,204000.0
2005-12-05 13:40:00,13.59,13.61,13.59,13.6,205200.0,9.5682,9.5823,9.5682,9.5752,205200.0
2005-12-05 13:50:00,13.61,13.63,13.6,13.62,268800.0,9.5823,9.5964,9.5752,9.5893,268800.0
2005-12-05 14:00:00,13.62,13.66,13.57,13.58,446800.0,9.5893,9.6175,9.5541,9.5612,446800.0
2005-12-05 14:10:00,13.58,13.58,13.54,13.56,318400.0,9.5612,9.5612,9.533,9.5471,318400.0
2005-12-05 14:20:00,13.56,13.59,13.52,13.56,225600.0,9.5471,9.5682,9.5189,9.5471,225600.0
2005-12-05 14:30:00,13.56,13.56,13.51,13.55,349600.0,9.5471,9.5471,9.5119,9.54,349600.0
2005-12-05 14:40:00,13.54,13.56,13.54,13.56,288000.0,9.533,9.5471,9.533,9.5471,288000.0
2005-12-05 14:50:00,13.56,13.58,13.55,13.58,214000.0,9.5471,9.5612,9.54,9.5612,214000.0
2005-12-05 15:00:00,13.58,13.58,13.54,13.56,242800.0,9.5612,9.5612,9.533,9.5471,242800.0
2005-12-05 15:10:00,13.56,13.56,13.52,13.54,308400.0,9.5471,9.5471,9.5189,9.533,308400.0
2005-12-05 15:20:00,13.54,13.56,13.52,13.52,402400.0,9.533,9.5471,9.5189,9.5189,402400.0
2005-12-05 15:30:00,13.52,13.56,13.52,13.56,351600.0,9.5189,9.5471,9.5189,9.5471,351600.0
2005-12-05 15:40:00,13.56,13.61,13.55,13.6,572800.0,9.5471,9.5823,9.54,9.5752,572800.0
2005-12-05 15:50:00,13.6,13.62,13.56,13.6,896000.0,9.5752,9.5893,9.5471,9.5752,896000.0
2005-12-06 09:30:00,13.62,13.75,13.53,13.63,1176800.0,9.5893,9.6808,9.5259,9.5964,1176800.0
2005-12-06 09:40:00,13.63,13.63,13.47,13.48,659600.0,9.5964,9.5964,9.4837,9.4907,659600.0
2005-12-06 09:50:00,13.48,13.53,13.48,13.49,281200.0,9.4907,9.5259,9.4907,9.4978,281200.0
2005-12-06 10:00:00,13.49,13.49,13.39,13.49,642800.0,9.4978,9.4978,9.4274,9.4978,642800.0
2005-12-06 10:10:00,13.49,13.5,13.46,13.49,274000.0,9.4978,9.5048,9.4767,9.4978,274000.0
2005-12-06 10:20:00,13.49,13.57,13.49,13.54,382400.0,9.4978,9.5541,9.4978,9.533,382400.0
2005-12-06 10:30:00,13.55,13.56,13.5,13.56,206800.0,9.54,9.5471,9.5048,9.5471,206800.0
2005-12-06 10:40:00,13.55,13.56,13.54,13.55,241200.0,9.54,9.5471,9.533,9.54,241200.0
2005-12-06 10:50:00,13.54,13.54,13.49,13.52,231600.0,9.533,9.533,9.4978,9.5189,231600.0
2005-12-06 11:00:00,13.52,13.52,13.47,13.48,238000.0,9.5189,9.5189,9.4837,9.4907,238000.0
2005-12-06 11:10:00,13.48,13.5,13.45,13.49,207200.0,9.4907,9.5048,9.4696,9.4978,207200.0
2005-12-06 11:20:00,13.49,13.52,13.48,13.51,140400.0,9.4978,9.5189,9.4907,9.5119,140400.0
2005-12-06 11:30:00,13.51,13.56,13.51,13.54,154800.0,9.5119,9.5471,9.5119,9.533,154800.0
2005-12-06 11:40:00,13.53,13.56,13.52,13.56,103600.0,9.5259,9.5471,9.5189,9.5471,103600.0
2005-12-06 11:50:00,13.56,13.56,13.53,13.55,114400.0,9.5471,9.5471,9.5259,9.54,114400.0
2005-12-06 12:00:00,13.54,13.57,13.52,13.56,97600.0,9.533,9.5541,9.5189,9.5471,97600.0
2005-12-06 12:10:00,13.56,13.63,13.56,13.62,224400.0,9.5471,9.5964,9.5471,9.5893,224400.0
2005-12-06 12:20:00,13.62,13.65,13.61,13.64,226000.0,9.5893,9.6104,9.5823,9.6034,226000.0
2005-12-06 12:30:00,13.64,13.66,13.61,13.61,221200.0,9.6034,9.6175,9.5823,9.5823,221200.0
2005-12-06 12:40:00,13.61,13.63,13.6,13.63,84000.0,9.5823,9.5964,9.5752,9.5964,84000.0
2005-12-06 12:50:00,13.63,13.65,13.61,13.62,135200.0,9.5964,9.6104,9.5823,9.5893,135200.0
2005-12-06 13:00:00,13.62,13.62,13.58,13.58,130400.0,9.5893,9.5893,9.5612,9.5612,130400.0
2005-12-06 13:10:00,13.59,13.6,13.57,13.57,126000.0,9.5682,9.5752,9.5541,9.5541,126000.0
2005-12-06 13:20:00,13.57,13.58,13.53,13.53,161200.0,9.5541,9.5612,9.5259,9.5259,161200.0
2005-12-06 13:30:00,13.53,13.55,13.53,13.55,152000.0,9.5259,9.54,9.5259,9.54,152000.0
2005-12-06 13:40:00,13.55,13.55,13.53,13.54,74400.0,9.54,9.54,9.5259,9.533,74400.0
2005-12-06 13:50:00,13.54,13.55,13.52,13.52,142000.0,9.533,9.54,9.5189,9.5189,142000.0
2005-12-06 14:00:00,13.53,13.53,13.51,13.51,105200.0,9.5259,9.5259,9.5119,9.5119,105200.0
2005-12-06 14:10:00,13.51,13.51,13.47,13.5,189200.0,9.5119,9.5119,9.4837,9.5048,189200.0
2005-12-06 14:20:00,13.5,13.52,13.49,13.51,117600.0,9.5048,9.5189,9.4978,9.5119,117600.0
2005-12-06 14:30:00,13.51,13.51,13.49,13.49,100000.0,9.5119,9.5119,9.4978,9.4978,100000.0
2005-12-06 14:40:00,13.49,13.55,13.48,13.51,285200.0,9.4978,9.54,9.4907,9.5119,285200.0
2005-12-06 14:50:00,13.51,13.53,13.48,13.5,170400.0,9.5119,9.5259,9.4907,9.5048,170400.0
2005-12-06 15:00:00,13.49,13.5,13.46,13.46,335600.0,9.4978,9.5048,9.4767,9.4767,335600.0
2005-12-06 15:10:00,13.46,13.47,13.43,13.46,419600.0,9.4767,9.4837,9.4555,9.4767,419600.0
2005-12-06 15:20:00,13.45,13.48,13.43,13.44,248800.0,9.4696,9.4907,9.4555,9.4626,248800.0
2005-12-06 15:30:00,13.45,13.48,13.36,13.39,383200.0,9.4696,9.4907,9.4063,9.4274,383200.0
2005-12-06 15:40:00,13.38,13.4,13.34,13.37,313600.0,9.4203,9.4344,9.3922,9.4133,313600.0
2005-12-06 15:50:00,13.37,13.38,13.33,13.33,750800.0,9.4133,9.4203,9.3851,9.3851,750800.0
2005-12-07 09:30:00,13.33,13.44,13.33,13.34,522000.0,9.3851,9.4626,9.3851,9.3922,522000.0
2005-12-07 09:40:00,13.34,13.34,13.18,13.18,710800.0,9.3922,9.3922,9.2795,9.2795,710800.0
2005-12-07 09:50:00,13.18,13.25,13.18,13.23,365600.0,9.2795,9.3288,9.2795,9.3147,365600.0
2005-12-07 10:00:00,13.23,13.24,13.19,13.2,461200.0,9.3147,9.3218,9.2866,9.2936,461200.0
2005-12-07 10:10:00,13.2,13.2,13.15,13.19,419600.0,9.2936,9.2936,9.2584,9.2866,419600.0
2005-12-07 10:20:00,13.19,13.21,13.17,13.19,219600.0,9.2866,9.3006,9.2725,9.2866,219600.0
2005-12-07 10:30:00,13.19,13.2,13.11,13.13,372000.0,9.2866,9.2936,9.2302,9.2443,372000.0
2005-12-07 10:40:00,13.13,13.13,13.08,13.1,328800.0,9.2443,9.2443,9.2091,9.2232,328800.0
2005-12-07 10:50:00,13.1,13.11,13.02,13.06,912000.0,9.2232,9.2302,9.1669,9.195,912000.0
2005-12-07 11:00:00,13.06,13.08,13.05,13.07,361200.0,9.195,9.2091,9.188,9.2021,361200.0
2005-12-07 11:10:00,13.07,13.11,13.06,13.1,218000.0,9.2021,9.2302,9.195,9.2232,218000.0
2005-12-07 11:20:00,13.1,13.11,13.08,13.08,260400.0,9.2232,9.2302,9.2091,9.2091,260400.0
2005-12-07 11:30:00,13.09,13.1,13.06,13.07,271200.0,9.2162,9.2232,9.195,9.2021,271200.0
2005-12-07 11:40:00,13.08,13.08,13.06,13.07,263200.0,9.2091,9.2091,9.195,9.2021,263200.0
2005-12-07 11:50:00,13.06,13.1,13.06,13.07,187200.0,9.195,9.2232,9.195,9.2021,187200.0
2005-12-07 12:00:00,13.08,13.1,13.07,13.1,108800.0,9.2091,9.2232,9.2021,9.2232,108800.0
2005-12-07 12:10:00,13.1,13.1,13.06,13.09,135600.0,9.2232,9.2232,9.195,9.2162,135600.0
2005-12-07 12:20:00,13.09,13.09,13.07,13.08,138000.0,9.2162,9.2162,9.2021,9.2091,138000.0
2005-12-07 12:30:00,13.08,13.09,13.07,13.08,126400.0,9.2091,9.2162,9.2021,9.2091,126400.0
2005-12-07 12:40:00,13.07,13.08,13.07,13.07,170400.0,9.2021,9.2091,9.2021,9.2021,170400.0
2005-12-07 12:50:00,13.08,13.09,13.07,13.08,183600.0,9.2091,9.2162,9.2021,9.2091,183600.0
2005-12-07 13:00:00,13.07,13.08,13.06,13.07,113600.0,9.2021,9.2091,9.195,9.2021,113600.0
2005-12-07 13:10:00,13.07,13.08,13.07,13.08,121200.0,9.2021,9.2091,9.2021,9.2091,121200.0
2005-12-07 13:20:00,13.08,13.1,13.03,13.05,194000.0,9.2091,9.2232,9.1739,9.188,194000.0
2005-12-07 13:30:00,13.05,13.08,13.04,13.04,223200.0,9.188,9.2091,9.181,9.181,223200.0
2005-12-07 13:40:00,13.04,13.04,13.03,13.04,119600.0,9.181,9.181,9.1739,9.181,119600.0
2005-12-07 13:50:00,13.04,13.04,13.0,13.01,218800.0,9.181,9.181,9.1528,9.1598,218800.0
2005-12-07 14:00:00,13.01,13.03,12.94,13.02,695200.0,9.1598,9.1739,9.1106,9.1669,695200.0
2005-12-07 14:10:00,13.02,13.05,13.01,13.02,315200.0,9.1669,9.188,9.1598,9.1669,315200.0
2005-12-07 14:20:00,13.02,13.02,12.98,13.0,207600.0,9.1669,9.1669,9.1387,9.1528,207600.0
2005-12-07 14:30:00,13.0,13.0,12.93,12.97,494400.0,9.1528,9.1528,9.1035,9.1317,494400.0
2005-12-07 14:40:00,12.97,13.03,12.95,13.02,286400.0,9.1317,9.1739,9.1176,9.1669,286400.0
2005-12-07 14:50:00,13.02,13.02,13.0,13.0,116400.0,9.1669,9.1669,9.1528,9.1528,116400.0
2005-12-07 15:00:00,13.0,13.05,12.99,13.03,237600.0,9.1528,9.188,9.1458,9.1739,237600.0
2005-12-07 15:10:00,13.03,13.04,13.02,13.03,263600.0,9.1739,9.181,9.1669,9.1739,263600.0
2005-12-07 15:20:00,13.03,13.07,13.03,13.05,423200.0,9.1739,9.2021,9.1739,9.188,423200.0
2005-12-07 15:30:00,13.05,13.07,13.04,13.06,229600.0,9.188,9.2021,9.181,9.195,229600.0
2005-12-07 15:40:00,13.05,13.08,13.04,13.07,368000.0,9.188,9.2091,9.181,9.2021,368000.0
2005-12-07 15:50:00,13.07,13.13,13.07,13.12,949200.0,9.2021,9.2443,9.2021,9.2373,949200.0
2005-12-08 09:30:00,13.17,13.24,13.04,13.04,568400.0,9.2725,9.3218,9.181,9.181,568400.0
2005-12-08 09:40:00,13.04,13.05,12.94,12.99,537200.0,9.181,9.188,9.1106,9.1458,537200.0
2005-12-08 09:50:00,12.99,13.0,12.96,12.98,355600.0,9.1458,9.1528,9.1246,9.1387,355600.0
2005-12-08 10:00:00,12.98,12.98,12.94,12.95,305200.0,9.1387,9.1387,9.1106,9.1176,305200.0
2005-12-08 10:10:00,12.95,12.99,12.94,12.99,184400.0,9.1176,9.1458,9.1106,9.1458,184400.0
2005-12-08 10:20:00,12.99,13.04,12.99,12.99,272000.0,9.1458,9.181,9.1458,9.1458,272000.0
2005-12-08 10:30:00,12.99,13.03,12.97,13.01,140800.0,9.1458,9.1739,9.1317,9.1598,140800.0
2005-12-08 10:40:00,13.01,13.03,12.99,13.01,332400.0,9.1598,9.1739,9.1458,9.1598,332400.0
2005-12-08 10:50:00,13.01,13.03,12.97,13.02,420000.0,9.1598,9.1739,9.1317,9.1669,420000.0
2005-12-08 11:00:00,13.02,13.13,13.01,13.1,816800.0,9.1669,9.2443,9.1598,9.2232,816800.0
2005-12-08 11:10:00,13.1,13.11,13.01,13.09,421200.0,9.2232,9.2302,9.1598,9.2162,421200.0
2005-12-08 11:20:00,13.09,13.13,13.07,13.11,188000.0,9.2162,9.2443,9.2021,9.2302,188000.0
2005-12-08 11:30:00,13.1,13.17,13.1,13.13,290800.0,9.2232,9.2725,9.2232,9.2443,290800.0
2005-12-08 11:40:00,13.13,13.17,13.13,13.16,114000.0,9.2443,9.2725,9.2443,9.2654,114000.0
2005-12-08 11:50:00,13.16,13.17,13.11,13.16,171200.0,9.2654,9.2725,9.2302,9.2654,171200.0
2005-12-08 12:00:00,13.16,13.18,13.14,13.16,111200.0,9.2654,9.2795,9.2514,9.2654,111200.0
2005-12-08 12:10:00,13.15,13.18,13.13,13.14,151200.0,9.2584,9.2795,9.2443,9.2514,151200.0
2005-12-08 12:20:00,13.15,13.18,13.1,13.1,119600.0,9.2584,9.2795,9.2232,9.2232,119600.0
2005-12-08 12:30:00,13.1,13.14,13.1,13.11,134800.0,9.2232,9.2514,9.2232,9.2302,134800.0
2005-12-08 12:40:00,13.11,13.11,13.04,13.06,282800.0,9.2302,9.2302,9.181,9.195,282800.0
2005-12-08 12:50:00,13.06,13.08,13.04,13.05,132000.0,9.195,9.2091,9.181,9.188,132000.0
2005-12-08 13:00:00,13.05,13.05,12.98,12.99,292400.0,9.188,9.188,9.1387,9.1458,292400.0
2005-12-08 13:10:00,12.99,13.0,12.97,12.99,258800.0,9.1458,9.1528,9.1317,9.1458,258800.0
2005-12-08 13:20:00,12.99,13.03,12.99,13.02,217200.0,9.1458,9.1739,9.1458,9.1669,217200.0
2005-12-08 13:30:00,13.02,13.09,13.02,13.05,308000.0,9.1669,9.2162,9.1669,9.188,308000.0
2005-12-08 13:40:00,13.05,13.07,13.04,13.06,181600.0,9.188,9.2021,9.181,9.195,181600.0
2005-12-08 13:50:00,13.06,13.11,13.04,13.1,182800.0,9.195,9.2302,9.181,9.2232,182800.0
2005-12-08 14:00:00,13.09,13.09,13.05,13.09,105600.0,9.2162,9.2162,9.188,9.2162,105600.0
2005-12-08 14:10:00,13.09,13.09,13.05,13.05,245200.0,9.2162,9.2162,9.188,9.188,245200.0
2005-12-08 14:20:00,13.05,13.09,13.02,13.04,222000.0,9.188,9.2162,9.1669,9.181,222000.0
2005-12-08 14:30:00,13.04,13.04,12.99,13.03,312400.0,9.181,9.181,9.1458,9.1739,312400.0
2005-12-08 14:40:00,13.04,13.04,13.0,13.01,138800.0,9.181,9.181,9.1528,9.1598,138800.0
2005-12-08 14:50:00,13.0,13.03,12.97,13.02,186800.0,9.1528,9.1739,9.1317,9.1669,186800.0
2005-12-08 15:00:00,13.02,13.05,13.01,13.01,182000.0,9.1669,9.188,9.1598,9.1598,182000.0
2005-12-08 15:10:00,13.01,13.05,13.01,13.05,204800.0,9.1598,9.188,9.1598,9.188,204800.0
2005-12-08 15:20:00,13.05,13.1,13.04,13.09,388400.0,9.188,9.2232,9.181,9.2162,388400.0
2005-12-08 15:30:00,13.09,13.14,13.08,13.14,434400.0,9.2162,9.2514,9.2091,9.2514,434400.0
2005-12-08 15:40:00,13.14,13.2,13.13,13.19,481600.0,9.2514,9.2936,9.2443,9.2866,481600.0
2005-12-08 15:50:00,13.19,13.19,13.13,13.15,529600.0,9.2866,9.2866,9.2443,9.2584,529600.0
2005-12-09 09:30:00,13.19,13.29,13.16,13.18,450000.0,9.2866,9.357,9.2654,9.2795,450000.0
2005-12-09 09:40:00,13.18,13.21,13.17,13.2,296000.0,9.2795,9.3006,9.2725,9.2936,296000.0
2005-12-09 09:50:00,13.19,13.2,13.09,13.13,396000.0,9.2866,9.2936,9.2162,9.2443,396000.0
2005-12-09 10:00:00,13.14,13.19,13.12,13.19,211600.0,9.2514,9.2866,9.2373,9.2866,211600.0
2005-12-09 10:10:00,13.19,13.19,13.11,13.11,194000.0,9.2866,9.2866,9.2302,9.2302,194000.0
2005-12-09 10:20:00,13.1,13.13,13.09,13.11,182800.0,9.2232,9.2443,9.2162,9.2302,182800.0
2005-12-09 10:30:00,13.11,13.11,13.01,13.02,229200.0,9.2302,9.2302,9.1598,9.1669,229200.0
2005-12-09 10:40:00,13.02,13.1,13.0,13.01,462000.0,9.1669,9.2232,9.1528,9.1598,462000.0
2005-12-09 10:50:00,13.01,13.03,12.97,13.01,190800.0,9.1598,9.1739,9.1317,9.1598,190800.0
2005-12-09 11:00:00,13.01,13.08,13.01,13.06,118400.0,9.1598,9.2091,9.1598,9.195,118400.0
2005-12-09 11:10:00,13.06,13.08,13.0,13.02,251600.0,9.195,9.2091,9.1528,9.1669,251600.0
2005-12-09 11:20:00,13.02,13.05,12.99,13.02,116400.0,9.1669,9.188,9.1458,9.1669,116400.0
2005-12-09 11:30:00,13.03,13.05,13.02,13.04,101600.0,9.1739,9.188,9.1669,9.181,101600.0
2005-12-09 11:40:00,13.04,13.07,13.04,13.06,282400.0,9.181,9.2021,9.181,9.195,282400.0
2005-12-09 11:50:00,13.06,13.06,13.04,13.04,189200.0,9.195,9.195,9.181,9.181,189200.0
2005-12-09 12:00:00,13.04,13.05,13.03,13.05,186400.0,9.181,9.188,9.1739,9.188,186400.0
2005-12-09 12:10:00,13.05,13.08,13.05,13.07,138800.0,9.188,9.2091,9.188,9.2021,138800.0
2005-12-09 12:20:00,13.07,13.07,13.05,13.05,49600.0,9.2021,9.2021,9.188,9.188,49600.0
2005-12-09 12:30:00,13.05,13.08,13.05,13.05,171200.0,9.188,9.2091,9.188,9.188,171200.0
2005-12-09 12:40:00,13.05,13.08,13.04,13.07,121200.0,9.188,9.2091,9.181,9.2021,121200.0
2005-12-09 12:50:00,13.07,13.08,13.06,13.07,202800.0,9.2021,9.2091,9.195,9.2021,202800.0
2005-12-09 13:00:00,13.07,13.09,13.06,13.06,82000.0,9.2021,9.2162,9.195,9.195,82000.0
2005-12-09 13:10:00,13.06,13.06,13.05,13.05,84400.0,9.195,9.195,9.188,9.188,84400.0
2005-12-09 13:20:00,13.05,13.06,13.05,13.06,33200.0,9.188,9.195,9.188,9.195,33200.0
2005-12-09 13:30:00,13.06,13.08,13.06,13.08,169200.0,9.195,9.2091,9.195,9.2091,169200.0
2005-12-09 13:40:00,13.08,13.08,13.03,13.05,112400.0,9.2091,9.2091,9.1739,9.188,112400.0
2005-12-09 13:50:00,13.05,13.06,13.03,13.03,52800.0,9.188,9.195,9.1739,9.1739,52800.0
2005-12-09 14:00:00,13.03,13.05,13.03,13.03,69600.0,9.1739,9.188,9.1739,9.1739,69600.0
2005-12-09 14:10:00,13.03,13.05,13.03,13.05,90800.0,9.1739,9.188,9.1739,9.188,90800.0
2005-12-09 14:20:00,13.05,13.06,13.03,13.05,131200.0,9.188,9.195,9.1739,9.188,131200.0
2005-12-09 14:30:00,13.05,13.05,13.02,13.03,113200.0,9.188,9.188,9.1669,9.1739,113200.0
2005-12-09 14:40:00,13.03,13.05,13.02,13.03,88000.0,9.1739,9.188,9.1669,9.1739,88000.0
2005-12-09 14:50:00,13.03,13.03,12.99,12.99,173600.0,9.1739,9.1739,9.1458,9.1458,173600.0
2005-12-09 15:00:00,12.99,13.01,12.99,12.99,175600.0,9.1458,9.1598,9.1458,9.1458,175600.0
2005-12-09 15:10:00,13.0,13.0,12.97,12.99,147600.0,9.1528,9.1528,9.1317,9.1458,147600.0
2005-12-09 15:20:00,12.99,13.01,12.99,13.01,154400.0,9.1458,9.1598,9.1458,9.1598,154400.0
2005-12-09 15:30:00,13.01,13.02,12.98,12.98,422000.0,9.1598,9.1669,9.1387,9.1387,422000.0
2005-12-09 15:40:00,12.98,13.0,12.98,13.0,227200.0,9.1387,9.1528,9.1387,9.1528,227200.0
2005-12-09 15:50:00,13.0,13.02,12.99,13.0,610400.0,9.1528,9.1669,9.1458,9.1528,610400.0
2005-12-12 09:30:00,13.0,13.11,13.0,13.04,404800.0,9.1528,9.2302,9.1528,9.181,404800.0
2005-12-12 09:40:00,13.04,13.08,13.02,13.06,217600.0,9.181,9.2091,9.1669,9.195,217600.0
2005-12-12 09:50:00,13.06,13.13,13.04,13.05,352000.0,9.195,9.2443,9.181,9.188,352000.0
2005-12-12 10:00:00,13.05,13.06,13.04,13.04,161600.0,9.188,9.195,9.181,9.181,161600.0
2005-12-12 10:10:00,13.04,13.05,13.02,13.04,273200.0,9.181,9.188,9.1669,9.181,273200.0
2005-12-12 10:20:00,13.04,13.04,13.0,13.01,257200.0,9.181,9.181,9.1528,9.1598,257200.0
2005-12-12 10:30:00,13.01,13.01,12.98,12.99,226000.0,9.1598,9.1598,9.1387,9.1458,226000.0
2005-12-12 10:40:00,12.99,13.01,12.99,13.0,286000.0,9.1458,9.1598,9.1458,9.1528,286000.0
2005-12-12 10:50:00,13.0,13.02,12.98,13.0,172000.0,9.1528,9.1669,9.1387,9.1528,172000.0
2005-12-12 11:00:00,13.0,13.0,12.98,12.99,96400.0,9.1528,9.1528,9.1387,9.1458,96400.0
2005-12-12 11:10:00,13.0,13.05,13.0,13.04,222800.0,9.1528,9.188,9.1528,9.181,222800.0
2005-12-12 11:20:00,13.04,13.06,13.02,13.04,332400.0,9.181,9.195,9.1669,9.181,332400.0
2005-12-12 11:30:00,13.04,13.11,13.04,13.1,273200.0,9.181,9.2302,9.181,9.2232,273200.0
2005-12-12 11:40:00,13.11,13.11,13.09,13.1,172400.0,9.2302,9.2302,9.2162,9.2232,172400.0
2005-12-12 11:50:00,13.11,13.13,13.08,13.11,197600.0,9.2302,9.2443,9.2091,9.2302,197600.0
2005-12-12 12:00:00,13.11,13.11,13.05,13.06,114800.0,9.2302,9.2302,9.188,9.195,114800.0
2005-12-12 12:10:00,13.06,13.06,13.02,13.03,428800.0,9.195,9.195,9.1669,9.1739,428800.0
2005-12-12 12:20:00,13.03,13.03,12.96,12.97,168800.0,9.1739,9.1739,9.1246,9.1317,168800.0
2005-12-12 12:30:00,12.97,12.97,12.92,12.92,235600.0,9.1317,9.1317,9.0965,9.0965,235600.0
2005-12-12 12:40:00,12.92,12.92,12.87,12.9,326000.0,9.0965,9.0965,9.0613,9.0824,326000.0
2005-12-12 12:50:00,12.9,12.91,12.83,12.88,287600.0,9.0824,9.0894,9.0331,9.0683,287600.0
2005-12-12 13:00:00,12.88,13.0,12.79,12.8,798000.0,9.0683,9.1528,9.0049,9.012,798000.0
2005-12-12 13:10:00,12.8,12.84,12.77,12.84,682000.0,9.012,9.0401,8.9909,9.0401,682000.0
2005-12-12 13:20:00,12.84,12.84,12.8,12.81,249600.0,9.0401,9.0401,9.012,9.019,249600.0
2005-12-12 13:30:00,12.81,12.83,12.79,12.81,397200.0,9.019,9.0331,9.0049,9.019,397200.0
2005-12-12 13:40:00,12.81,12.84,12.81,12.82,686000.0,9.019,9.0401,9.019,9.0261,686000.0
2005-12-12 13:50:00,12.82,12.83,12.79,12.83,120000.0,9.0261,9.0331,9.0049,9.0331,120000.0
2005-12-12 14:00:00,12.84,12.86,12.82,12.85,106000.0,9.0401,9.0542,9.0261,9.0472,106000.0
2005-12-12 14:10:00,12.85,12.86,12.84,12.86,61600.0,9.0472,9.0542,9.0401,9.0542,61600.0
2005-12-12 14:20:00,12.86,12.88,12.85,12.88,76400.0,9.0542,9.0683,9.0472,9.0683,76400.0
2005-12-12 14:30:00,12.89,12.92,12.85,12.92,158800.0,9.0753,9.0965,9.0472,9.0965,158800.0
2005-12-12 14:40:00,12.92,12.92,12.87,12.9,156400.0,9.0965,9.0965,9.0613,9.0824,156400.0
2005-12-12 14:50:00,12.9,12.9,12.87,12.88,256000.0,9.0824,9.0824,9.0613,9.0683,256000.0
2005-12-12 15:00:00,12.88,12.89,12.86,12.88,155200.0,9.0683,9.0753,9.0542,9.0683,155200.0
2005-12-12 15:10:00,12.88,12.95,12.88,12.94,164400.0,9.0683,9.1176,9.0683,9.1106,164400.0
2005-12-12 15:20:00,12.94,12.95,12.93,12.95,263600.0,9.1106,9.1176,9.1035,9.1176,263600.0
2005-12-12 15:30:00,12.95,12.96,12.92,12.92,186000.0,9.1176,9.1246,9.0965,9.0965,186000.0
2005-12-12 15:40:00,12.92,12.92,12.88,12.88,269600.0,9.0965,9.0965,9.0683,9.0683,269600.0
2005-12-12 15:50:00,12.88,12.94,12.88,12.94,489600.0,9.0683,9.1106,9.0683,9.1106,489600.0
2005-12-13 09:30:00,13.0,13.1,13.0,13.08,990000.0,9.1528,9.2232,9.1528,9.2091,990000.0
2005-12-13 09:40:00,13.08,13.13,13.02,13.13,800400.0,9.2091,9.2443,9.1669,9.2443,800400.0
2005-12-13 09:50:00,13.13,13.29,13.12,13.29,801600.0,9.2443,9.357,9.2373,9.357,801600.0
2005-12-13 10:00:00,13.29,13.34,13.27,13.3,873200.0,9.357,9.3922,9.3429,9.364,873200.0
2005-12-13 10:10:00,13.29,13.3,13.25,13.27,583600.0,9.357,9.364,9.3288,9.3429,583600.0
2005-12-13 10:20:00,13.27,13.29,13.23,13.29,398800.0,9.3429,9.357,9.3147,9.357,398800.0
2005-12-13 10:30:00,13.29,13.32,13.29,13.32,514400.0,9.357,9.3781,9.357,9.3781,514400.0
2005-12-13 10:40:00,13.32,13.36,13.28,13.35,480400.0,9.3781,9.4063,9.3499,9.3992,480400.0
2005-12-13 10:50:00,13.34,13.44,13.33,13.34,865200.0,9.3922,9.4626,9.3851,9.3922,865200.0
2005-12-13 11:00:00,13.34,13.37,13.34,13.36,430000.0,9.3922,9.4133,9.3922,9.4063,430000.0
2005-12-13 11:10:00,13.36,13.38,13.36,13.37,500000.0,9.4063,9.4203,9.4063,9.4133,500000.0
2005-12-13 11:20:00,13.37,13.38,13.36,13.37,298800.0,9.4133,9.4203,9.4063,9.4133,298800.0
2005-12-13 11:30:00,13.37,13.38,13.35,13.36,498400.0,9.4133,9.4203,9.3992,9.4063,498400.0
2005-12-13 11:40:00,13.36,13.38,13.36,13.37,192800.0,9.4063,9.4203,9.4063,9.4133,192800.0
2005-12-13 11:50:00,13.37,13.38,13.36,13.37,292800.0,9.4133,9.4203,9.4063,9.4133,292800.0
2005-12-13 12:00:00,13.37,13.38,13.36,13.36,350000.0,9.4133,9.4203,9.4063,9.4063,350000.0
2005-12-13 12:10:00,13.36,13.37,13.36,13.37,345200.0,9.4063,9.4133,9.4063,9.4133,345200.0
2005-12-13 12:20:00,13.37,13.38,13.37,13.37,348000.0,9.4133,9.4203,9.4133,9.4133,348000.0
2005-12-13 12:30:00,13.37,13.41,13.37,13.4,533600.0,9.4133,9.4415,9.4133,9.4344,533600.0
2005-12-13 12:40:00,13.4,13.42,13.4,13.4,610800.0,9.4344,9.4485,9.4344,9.4344,610800.0
2005-12-13 12:50:00,13.4,13.42,13.4,13.42,412000.0,9.4344,9.4485,9.4344,9.4485,412000.0
2005-12-13 13:00:00,13.42,13.46,13.42,13.45,685600.0,9.4485,9.4767,9.4485,9.4696,685600.0
2005-12-13 13:10:00,13.45,13.45,13.42,13.43,487600.0,9.4696,9.4696,9.4485,9.4555,487600.0
2005-12-13 13:20:00,13.42,13.42,13.39,13.4,412000.0,9.4485,9.4485,9.4274,9.4344,412000.0
2005-12-13 13:30:00,13.4,13.4,13.34,13.35,442800.0,9.4344,9.4344,9.3922,9.3992,442800.0
2005-12-13 13:40:00,13.35,13.36,13.35,13.35,390400.0,9.3992,9.4063,9.3992,9.3992,390400.0
2005-12-13 13:50:00,13.35,13.36,13.33,13.34,364400.0,9.3992,9.4063,9.3851,9.3922,364400.0
2005-12-13 14:00:00,13.34,13.35,13.32,13.33,589200.0,9.3922,9.3992,9.3781,9.3851,589200.0
2005-12-13 14:10:00,13.33,13.36,13.33,13.35,593200.0,9.3851,9.4063,9.3851,9.3992,593200.0
2005-12-13 14:20:00,13.35,13.49,13.34,13.46,1178400.0,9.3992,9.4978,9.3922,9.4767,1178400.0
2005-12-13 14:30:00,13.46,13.47,13.43,13.45,797600.0,9.4767,9.4837,9.4555,9.4696,797600.0
2005-12-13 14:40:00,13.45,13.49,13.43,13.46,742000.0,9.4696,9.4978,9.4555,9.4767,742000.0
2005-12-13 14:50:00,13.46,13.52,13.46,13.5,956400.0,9.4767,9.5189,9.4767,9.5048,956400.0
2005-12-13 15:00:00,13.5,13.51,13.45,13.5,816000.0,9.5048,9.5119,9.4696,9.5048,816000.0
2005-12-13 15:10:00,13.5,13.54,13.49,13.54,807600.0,9.5048,9.533,9.4978,9.533,807600.0
2005-12-13 15:20:00,13.54,13.55,13.49,13.49,878400.0,9.533,9.54,9.4978,9.4978,878400.0
2005-12-13 15:30:00,13.49,13.56,13.48,13.52,1101200.0,9.4978,9.5471,9.4907,9.5189,1101200.0
2005-12-13 15:40:00,13.52,13.56,13.5,13.55,1522400.0,9.5189,9.5471,9.5048,9.54,1522400.0
2005-12-13 15:50:00,13.56,13.56,13.47,13.49,1338800.0,9.5471,9.5471,9.4837,9.4978,1338800.0
2005-12-14 09:30:00,13.5,13.53,13.41,13.43,1092400.0,9.5048,9.5259,9.4415,9.4555,1092400.0
2005-12-14 09:40:00,13.43,13.45,13.37,13.38,550000.0,9.4555,9.4696,9.4133,9.4203,550000.0
2005-12-14 09:50:00,13.38,13.43,13.15,13.22,953600.0,9.4203,9.4555,9.2584,9.3077,953600.0
2005-12-14 10:00:00,13.22,13.28,13.19,13.2,927600.0,9.3077,9.3499,9.2866,9.2936,927600.0
2005-12-14 10:10:00,13.2,13.26,13.2,13.23,812000.0,9.2936,9.3359,9.2936,9.3147,812000.0
2005-12-14 10:20:00,13.23,13.3,13.22,13.29,541600.0,9.3147,9.364,9.3077,9.357,541600.0
2005-12-14 10:30:00,13.29,13.31,13.25,13.3,466400.0,9.357,9.3711,9.3288,9.364,466400.0
2005-12-14 10:40:00,13.31,13.32,13.28,13.31,395200.0,9.3711,9.3781,9.3499,9.3711,395200.0
2005-12-14 10:50:00,13.31,13.33,13.31,13.31,576800.0,9.3711,9.3851,9.3711,9.3711,576800.0
2005-12-14 11:00:00,13.31,13.32,13.23,13.23,613200.0,9.3711,9.3781,9.3147,9.3147,613200.0
2005-12-14 11:10:00,13.23,13.3,13.23,13.27,144400.0,9.3147,9.364,9.3147,9.3429,144400.0
2005-12-14 11:20:00,13.28,13.3,13.27,13.29,1157600.0,9.3499,9.364,9.3429,9.357,1157600.0
2005-12-14 11:30:00,13.29,13.29,13.25,13.28,544400.0,9.357,9.357,9.3288,9.3499,544400.0
2005-12-14 11:40:00,13.28,13.28,13.22,13.25,201600.0,9.3499,9.3499,9.3077,9.3288,201600.0
2005-12-14 11:50:00,13.25,13.26,13.22,13.24,355600.0,9.3288,9.3359,9.3077,9.3218,355600.0
2005-12-14 12:00:00,13.24,13.24,13.19,13.22,263600.0,9.3218,9.3218,9.2866,9.3077,263600.0
2005-12-14 12:10:00,13.22,13.24,13.19,13.22,241600.0,9.3077,9.3218,9.2866,9.3077,241600.0
2005-12-14 12:20:00,13.22,13.25,13.21,13.21,132000.0,9.3077,9.3288,9.3006,9.3006,132000.0
2005-12-14 12:30:00,13.21,13.21,13.15,13.18,169200.0,9.3006,9.3006,9.2584,9.2795,169200.0
2005-12-14 12:40:00,13.18,13.18,13.11,13.13,178000.0,9.2795,9.2795,9.2302,9.2443,178000.0
2005-12-14 12:50:00,13.13,13.22,13.13,13.21,243200.0,9.2443,9.3077,9.2443,9.3006,243200.0
2005-12-14 13:00:00,13.21,13.21,13.14,13.15,234000.0,9.3006,9.3006,9.2514,9.2584,234000.0
2005-12-14 13:10:00,13.15,13.19,13.15,13.18,175600.0,9.2584,9.2866,9.2584,9.2795,175600.0
2005-12-14 13:20:00,13.18,13.24,13.18,13.22,206800.0,9.2795,9.3218,9.2795,9.3077,206800.0
2005-12-14 13:30:00,13.22,13.26,13.22,13.24,474400.0,9.3077,9.3359,9.3077,9.3218,474400.0
2005-12-14 13:40:00,13.24,13.24,13.21,13.21,158000.0,9.3218,9.3218,9.3006,9.3006,158000.0
2005-12-14 13:50:00,13.21,13.24,13.21,13.23,148800.0,9.3006,9.3218,9.3006,9.3147,148800.0
2005-12-14 14:00:00,13.23,13.24,13.21,13.21,141200.0,9.3147,9.3218,9.3006,9.3006,141200.0
2005-12-14 14:10:00,13.21,13.24,13.2,13.23,90400.0,9.3006,9.3218,9.2936,9.3147,90400.0
2005-12-14 14:20:00,13.23,13.24,13.2,13.21,65200.0,9.3147,9.3218,9.2936,9.3006,65200.0
2005-12-14 14:30:00,13.21,13.22,13.16,13.17,191200.0,9.3006,9.3077,9.2654,9.2725,191200.0
2005-12-14 14:40:00,13.17,13.19,13.12,13.13,284800.0,9.2725,9.2866,9.2373,9.2443,284800.0
2005-12-14 14:50:00,13.13,13.15,13.1,13.12,245600.0,9.2443,9.2584,9.2232,9.2373,245600.0
2005-12-14 15:00:00,13.13,13.13,13.08,13.11,190800.0,9.2443,9.2443,9.2091,9.2302,190800.0
2005-12-14 15:10:00,13.11,13.11,13.04,13.05,586400.0,9.2302,9.2302,9.181,9.188,586400.0
2005-12-14 15:20:00,13.05,13.08,13.04,13.07,526000.0,9.188,9.2091,9.181,9.2021,526000.0
2005-12-14 15:30:00,13.07,13.1,13.07,13.09,472800.0,9.2021,9.2232,9.2021,9.2162,472800.0
2005-12-14 15:40:00,13.09,13.09,12.99,13.02,844000.0,9.2162,9.2162,9.1458,9.1669,844000.0
2005-12-14 15:50:00,13.02,13.03,12.98,13.02,895600.0,9.1669,9.1739,9.1387,9.1669,895600.0
2005-12-15 09:30:00,13.28,13.31,12.98,13.08,1353200.0,9.3499,9.3711,9.1387,9.2091,1353200.0
2005-12-15 09:40:00,13.08,13.13,13.04,13.11,425200.0,9.2091,9.2443,9.181,9.2302,425200.0
2005-12-15 09:50:00,13.11,13.13,13.07,13.11,228800.0,9.2302,9.2443,9.2021,9.2302,228800.0
2005-12-15 10:00:00,13.11,13.11,13.06,13.08,235200.0,9.2302,9.2302,9.195,9.2091,235200.0
2005-12-15 10:10:00,13.08,13.08,12.9,12.93,688000.0,9.2091,9.2091,9.0824,9.1035,688000.0
2005-12-15 10:20:00,12.93,13.0,12.92,12.97,537600.0,9.1035,9.1528,9.0965,9.1317,537600.0
2005-12-15 10:30:00,12.97,13.01,12.91,13.0,507600.0,9.1317,9.1598,9.0894,9.1528,507600.0
2005-12-15 10:40:00,13.0,13.02,12.96,12.97,448800.0,9.1528,9.1669,9.1246,9.1317,448800.0
2005-12-15 10:50:00,12.97,13.01,12.96,12.97,265200.0,9.1317,9.1598,9.1246,9.1317,265200.0
2005-12-15 11:00:00,12.96,13.01,12.95,13.0,322800.0,9.1246,9.1598,9.1176,9.1528,322800.0
2005-12-15 11:10:00,13.0,13.03,12.97,13.03,568000.0,9.1528,9.1739,9.1317,9.1739,568000.0
2005-12-15 11:20:00,13.02,13.08,13.01,13.03,336800.0,9.1669,9.2091,9.1598,9.1739,336800.0
2005-12-15 11:30:00,13.03,13.05,12.99,13.03,264000.0,9.1739,9.188,9.1458,9.1739,264000.0
2005-12-15 11:40:00,13.02,13.04,13.0,13.02,156400.0,9.1669,9.181,9.1528,9.1669,156400.0
2005-12-15 11:50:00,13.02,13.04,13.01,13.02,314400.0,9.1669,9.181,9.1598,9.1669,314400.0
2005-12-15 12:00:00,13.02,13.04,13.02,13.04,188800.0,9.1669,9.181,9.1669,9.181,188800.0
2005-12-15 12:10:00,13.03,13.04,13.02,13.02,136000.0,9.1739,9.181,9.1669,9.1669,136000.0
2005-12-15 12:20:00,13.02,13.03,12.99,13.03,133200.0,9.1669,9.1739,9.1458,9.1739,133200.0
2005-12-15 12:30:00,13.03,13.11,13.01,13.09,274400.0,9.1739,9.2302,9.1598,9.2162,274400.0
2005-12-15 12:40:00,13.09,13.12,13.09,13.11,114400.0,9.2162,9.2373,9.2162,9.2302,114400.0
2005-12-15 12:50:00,13.11,13.11,13.1,13.1,140000.0,9.2302,9.2302,9.2232,9.2232,140000.0
2005-12-15 13:00:00,13.1,13.1,13.08,13.09,160400.0,9.2232,9.2232,9.2091,9.2162,160400.0
2005-12-15 13:10:00,13.09,13.1,13.08,13.1,122000.0,9.2162,9.2232,9.2091,9.2232,122000.0
2005-12-15 13:20:00,13.1,13.1,13.08,13.09,176400.0,9.2232,9.2232,9.2091,9.2162,176400.0
2005-12-15 13:30:00,13.09,13.1,13.08,13.1,369600.0,9.2162,9.2232,9.2091,9.2232,369600.0
2005-12-15 13:40:00,13.1,13.11,13.09,13.1,309600.0,9.2232,9.2302,9.2162,9.2232,309600.0
2005-12-15 13:50:00,13.1,13.11,13.09,13.1,306800.0,9.2232,9.2302,9.2162,9.2232,306800.0
2005-12-15 14:00:00,13.1,13.11,13.09,13.1,324400.0,9.2232,9.2302,9.2162,9.2232,324400.0
2005-12-15 14:10:00,13.09,13.11,13.09,13.11,111200.0,9.2162,9.2302,9.2162,9.2302,111200.0
2005-12-15 14:20:00,13.11,13.11,13.1,13.1,103200.0,9.2302,9.2302,9.2232,9.2232,103200.0
2005-12-15 14:30:00,13.1,13.12,13.09,13.1,250400.0,9.2232,9.2373,9.2162,9.2232,250400.0
2005-12-15 14:40:00,13.1,13.11,12.99,13.01,374400.0,9.2232,9.2302,9.1458,9.1598,374400.0
2005-12-15 14:50:00,13.01,13.04,13.01,13.04,318400.0,9.1598,9.181,9.1598,9.181,318400.0
2005-12-15 15:00:00,13.04,13.06,13.01,13.06,214000.0,9.181,9.195,9.1598,9.195,214000.0
2005-12-15 15:10:00,13.06,13.07,13.05,13.05,202000.0,9.195,9.2021,9.188,9.188,202000.0
2005-12-15 15:20:00,13.05,13.08,13.05,13.07,275600.0,9.188,9.2091,9.188,9.2021,275600.0
2005-12-15 15:30:00,13.07,13.11,13.07,13.1,294400.0,9.2021,9.2302,9.2021,9.2232,294400.0
2005-12-15 15:40:00,13.1,13.15,13.08,13.11,408000.0,9.2232,9.2584,9.2091,9.2302,408000.0
2005-12-15 15:50:00,13.11,13.15,13.11,13.15,740400.0,9.2302,9.2584,9.2302,9.2584,740400.0
2005-12-16 09:30:00,13.18,13.19,12.96,12.97,12919200.0,9.2795,9.2866,9.1246,9.1317,12919200.0
2005-12-16 09:40:00,12.96,13.04,12.91,13.01,492400.0,9.1246,9.181,9.0894,9.1598,492400.0
2005-12-16 09:50:00,13.01,13.04,12.97,13.01,294400.0,9.1598,9.181,9.1317,9.1598,294400.0
2005-12-16 10:00:00,13.01,13.02,13.01,13.01,184000.0,9.1598,9.1669,9.1598,9.1598,184000.0
2005-12-16 10:10:00,13.01,13.03,12.99,12.99,187600.0,9.1598,9.1739,9.1458,9.1458,187600.0
2005-12-16 10:20:00,13.0,13.0,12.97,12.98,91200.0,9.1528,9.1528,9.1317,9.1387,91200.0
2005-12-16 10:30:00,12.99,13.01,12.97,12.99,193600.0,9.1458,9.1598,9.1317,9.1458,193600.0
2005-12-16 10:40:00,12.99,13.02,12.97,12.99,191200.0,9.1458,9.1669,9.1317,9.1458,191200.0
2005-12-16 10:50:00,12.99,12.99,12.98,12.99,70000.0,9.1458,9.1458,9.1387,9.1458,70000.0
2005-12-16 11:00:00,12.99,13.02,12.97,13.0,148800.0,9.1458,9.1669,9.1317,9.1528,148800.0
2005-12-16 11:10:00,13.0,13.0,12.98,12.99,370800.0,9.1528,9.1528,9.1387,9.1458,370800.0
2005-12-16 11:20:00,12.99,13.0,12.95,13.0,244800.0,9.1458,9.1528,9.1176,9.1528,244800.0
2005-12-16 11:30:00,13.0,13.0,12.97,12.98,162800.0,9.1528,9.1528,9.1317,9.1387,162800.0
2005-12-16 11:40:00,12.97,12.99,12.9,12.93,172800.0,9.1317,9.1458,9.0824,9.1035,172800.0
2005-12-16 11:50:00,12.93,12.95,12.93,12.93,104400.0,9.1035,9.1176,9.1035,9.1035,104400.0
2005-12-16 12:00:00,12.94,13.0,12.89,12.9,556800.0,9.1106,9.1528,9.0753,9.0824,556800.0
2005-12-16 12:10:00,12.9,12.93,12.89,12.92,105200.0,9.0824,9.1035,9.0753,9.0965,105200.0
2005-12-16 12:20:00,12.92,12.93,12.9,12.9,131600.0,9.0965,9.1035,9.0824,9.0824,131600.0
2005-12-16 12:30:00,12.9,12.97,12.9,12.95,113600.0,9.0824,9.1317,9.0824,9.1176,113600.0
2005-12-16 12:40:00,12.95,12.97,12.89,12.89,125200.0,9.1176,9.1317,9.0753,9.0753,125200.0
2005-12-16 12:50:00,12.89,12.9,12.83,12.85,518400.0,9.0753,9.0824,9.0331,9.0472,518400.0
2005-12-16 13:00:00,12.85,12.87,12.84,12.86,109600.0,9.0472,9.0613,9.0401,9.0542,109600.0
2005-12-16 13:10:00,12.86,12.86,12.83,12.84,243200.0,9.0542,9.0542,9.0331,9.0401,243200.0
2005-12-16 13:20:00,12.84,12.88,12.84,12.85,150000.0,9.0401,9.0683,9.0401,9.0472,150000.0
2005-12-16 13:30:00,12.85,12.86,12.82,12.82,165600.0,9.0472,9.0542,9.0261,9.0261,165600.0
2005-12-16 13:40:00,12.83,12.85,12.75,12.84,693200.0,9.0331,9.0472,8.9768,9.0401,693200.0
2005-12-16 13:50:00,12.84,12.86,12.81,12.83,165600.0,9.0401,9.0542,9.019,9.0331,165600.0
2005-12-16 14:00:00,12.83,12.83,12.82,12.82,118400.0,9.0331,9.0331,9.0261,9.0261,118400.0
2005-12-16 14:10:00,12.82,12.87,12.82,12.86,265600.0,9.0261,9.0613,9.0261,9.0542,265600.0
2005-12-16 14:20:00,12.87,12.91,12.86,12.86,218800.0,9.0613,9.0894,9.0542,9.0542,218800.0
2005-12-16 14:30:00,12.86,12.87,12.84,12.85,210800.0,9.0542,9.0613,9.0401,9.0472,210800.0
2005-12-16 14:40:00,12.84,12.87,12.82,12.83,128800.0,9.0401,9.0613,9.0261,9.0331,128800.0
2005-12-16 14:50:00,12.83,12.85,12.79,12.79,317600.0,9.0331,9.0472,9.0049,9.0049,317600.0
2005-12-16 15:00:00,12.79,12.8,12.72,12.74,463600.0,9.0049,9.012,8.9557,8.9697,463600.0
2005-12-16 15:10:00,12.74,12.77,12.73,12.75,436000.0,8.9697,8.9909,8.9627,8.9768,436000.0
2005-12-16 15:20:00,12.75,12.8,12.74,12.78,427600.0,8.9768,9.012,8.9697,8.9979,427600.0
2005-12-16 15:30:00,12.78,12.8,12.77,12.8,476000.0,8.9979,9.012,8.9909,9.012,476000.0
2005-12-16 15:40:00,12.8,12.8,12.67,12.67,841200.0,9.012,9.012,8.9205,8.9205,841200.0
2005-12-16 15:50:00,12.67,12.71,12.64,12.65,1779600.0,8.9205,8.9486,8.8993,8.9064,1779600.0
2005-12-19 09:30:00,12.82,12.93,12.57,12.59,1410000.0,9.0261,9.1035,8.85,8.8641,1410000.0
2005-12-19 09:40:00,12.59,12.6,12.53,12.58,1044000.0,8.8641,8.8712,8.8219,8.8571,1044000.0
2005-12-19 09:50:00,12.59,12.66,12.55,12.66,576000.0,8.8641,8.9134,8.836,8.9134,576000.0
2005-12-19 10:00:00,12.65,12.68,12.6,12.62,468400.0,8.9064,8.9275,8.8712,8.8853,468400.0
2005-12-19 10:10:00,12.62,12.68,12.6,12.67,363600.0,8.8853,8.9275,8.8712,8.9205,363600.0
2005-12-19 10:20:00,12.67,12.67,12.65,12.65,212800.0,8.9205,8.9205,8.9064,8.9064,212800.0
2005-12-19 10:30:00,12.65,12.68,12.65,12.66,236000.0,8.9064,8.9275,8.9064,8.9134,236000.0
2005-12-19 10:40:00,12.65,12.68,12.6,12.63,208000.0,8.9064,8.9275,8.8712,8.8923,208000.0
2005-12-19 10:50:00,12.63,12.72,12.62,12.69,359600.0,8.8923,8.9557,8.8853,8.9345,359600.0
2005-12-19 11:00:00,12.69,12.74,12.68,12.72,308400.0,8.9345,8.9697,8.9275,8.9557,308400.0
2005-12-19 11:10:00,12.72,12.74,12.7,12.72,155200.0,8.9557,8.9697,8.9416,8.9557,155200.0
2005-12-19 11:20:00,12.72,12.75,12.72,12.75,185600.0,8.9557,8.9768,8.9557,8.9768,185600.0
2005-12-19 11:30:00,12.74,12.77,12.74,12.76,174000.0,8.9697,8.9909,8.9697,8.9838,174000.0
2005-12-19 11:40:00,12.76,12.79,12.74,12.76,175600.0,8.9838,9.0049,8.9697,8.9838,175600.0
2005-12-19 11:50:00,12.76,12.81,12.76,12.81,260000.0,8.9838,9.019,8.9838,9.019,260000.0
2005-12-19 12:00:00,12.81,12.83,12.79,12.79,152000.0,9.019,9.0331,9.0049,9.0049,152000.0
2005-12-19 12:10:00,12.79,12.8,12.77,12.78,90000.0,9.0049,9.012,8.9909,8.9979,90000.0
2005-12-19 12:20:00,12.79,12.79,12.77,12.79,103200.0,9.0049,9.0049,8.9909,9.0049,103200.0
2005-12-19 12:30:00,12.78,12.79,12.78,12.78,120800.0,8.9979,9.0049,8.9979,8.9979,120800.0
2005-12-19 12:40:00,12.78,12.8,12.78,12.8,95600.0,8.9979,9.012,8.9979,9.012,95600.0
2005-12-19 12:50:00,12.8,12.81,12.8,12.81,122000.0,9.012,9.019,9.012,9.019,122000.0
2005-12-19 13:00:00,12.81,12.81,12.68,12.69,293200.0,9.019,9.019,8.9275,8.9345,293200.0
2005-12-19 13:10:00,12.7,12.74,12.66,12.67,306800.0,8.9416,8.9697,8.9134,8.9205,306800.0
2005-12-19 13:20:00,12.67,12.75,12.67,12.75,352400.0,8.9205,8.9768,8.9205,8.9768,352400.0
2005-12-19 13:30:00,12.75,12.78,12.71,12.74,172800.0,8.9768,8.9979,8.9486,8.9697,172800.0
2005-12-19 13:40:00,12.73,12.74,12.69,12.69,210000.0,8.9627,8.9697,8.9345,8.9345,210000.0
2005-12-19 13:50:00,12.69,12.73,12.68,12.72,241200.0,8.9345,8.9627,8.9275,8.9557,241200.0
2005-12-19 14:00:00,12.72,12.73,12.69,12.7,158400.0,8.9557,8.9627,8.9345,8.9416,158400.0
2005-12-19 14:10:00,12.7,12.72,12.68,12.68,372800.0,8.9416,8.9557,8.9275,8.9275,372800.0
2005-12-19 14:20:00,12.68,12.69,12.65,12.66,272800.0,8.9275,8.9345,8.9064,8.9134,272800.0
2005-12-19 14:30:00,12.66,12.7,12.65,12.7,121600.0,8.9134,8.9416,8.9064,8.9416,121600.0
2005-12-19 14:40:00,12.7,12.7,12.67,12.7,124400.0,8.9416,8.9416,8.9205,8.9416,124400.0
2005-12-19 14:50:00,12.7,12.72,12.68,12.72,249600.0,8.9416,8.9557,8.9275,8.9557,249600.0
2005-12-19 15:00:00,12.72,12.73,12.65,12.66,258000.0,8.9557,8.9627,8.9064,8.9134,258000.0
2005-12-19 15:10:00,12.66,12.71,12.63,12.66,353600.0,8.9134,8.9486,8.8923,8.9134,353600.0
2005-12-19 15:20:00,12.67,12.71,12.65,12.7,300400.0,8.9205,8.9486,8.9064,8.9416,300400.0
2005-12-19 15:30:00,12.7,12.73,12.69,12.69,648400.0,8.9416,8.9627,8.9345,8.9345,648400.0
2005-12-19 15:40:00,12.69,12.69,12.66,12.67,419600.0,8.9345,8.9345,8.9134,8.9205,419600.0
2005-12-19 15:50:00,12.67,12.69,12.63,12.63,1117200.0,8.9205,8.9345,8.8923,8.8923,1117200.0
2005-12-20 09:30:00,12.68,12.76,12.62,12.71,706000.0,8.9275,8.9838,8.8853,8.9486,706000.0
2005-12-20 09:40:00,12.71,12.75,12.65,12.75,865200.0,8.9486,8.9768,8.9064,8.9768,865200.0
2005-12-20 09:50:00,12.74,12.83,12.71,12.81,505200.0,8.9697,9.0331,8.9486,9.019,505200.0
2005-12-20 10:00:00,12.8,12.82,12.75,12.77,536000.0,9.012,9.0261,8.9768,8.9909,536000.0
2005-12-20 10:10:00,12.77,12.79,12.72,12.72,436400.0,8.9909,9.0049,8.9557,8.9557,436400.0
2005-12-20 10:20:00,12.72,12.77,12.69,12.77,299200.0,8.9557,8.9909,8.9345,8.9909,299200.0
2005-12-20 10:30:00,12.76,12.79,12.73,12.79,350800.0,8.9838,9.0049,8.9627,9.0049,350800.0
2005-12-20 10:40:00,12.8,12.82,12.77,12.78,217200.0,9.012,9.0261,8.9909,8.9979,217200.0
2005-12-20 10:50:00,12.79,12.87,12.76,12.85,389600.0,9.0049,9.0613,8.9838,9.0472,389600.0
2005-12-20 11:00:00,12.86,12.89,12.84,12.86,581600.0,9.0542,9.0753,9.0401,9.0542,581600.0
2005-12-20 11:10:00,12.86,12.88,12.83,12.83,402800.0,9.0542,9.0683,9.0331,9.0331,402800.0
2005-12-20 11:20:00,12.84,12.84,12.79,12.81,207600.0,9.0401,9.0401,9.0049,9.019,207600.0
2005-12-20 11:30:00,12.81,12.86,12.81,12.85,219600.0,9.019,9.0542,9.019,9.0472,219600.0
2005-12-20 11:40:00,12.85,12.86,12.79,12.8,182400.0,9.0472,9.0542,9.0049,9.012,182400.0
2005-12-20 11:50:00,12.8,12.8,12.76,12.77,130800.0,9.012,9.012,8.9838,8.9909,130800.0
2005-12-20 12:00:00,12.77,12.79,12.77,12.78,67200.0,8.9909,9.0049,8.9909,8.9979,67200.0
2005-12-20 12:10:00,12.78,12.83,12.78,12.82,92000.0,8.9979,9.0331,8.9979,9.0261,92000.0
2005-12-20 12:20:00,12.82,12.85,12.8,12.83,186000.0,9.0261,9.0472,9.012,9.0331,186000.0
2005-12-20 12:30:00,12.83,12.88,12.83,12.87,198400.0,9.0331,9.0683,9.0331,9.0613,198400.0
2005-12-20 12:40:00,12.86,12.87,12.84,12.84,56800.0,9.0542,9.0613,9.0401,9.0401,56800.0
2005-12-20 12:50:00,12.84,12.9,12.84,12.9,119600.0,9.0401,9.0824,9.0401,9.0824,119600.0
2005-12-20 13:00:00,12.89,12.91,12.87,12.9,152400.0,9.0753,9.0894,9.0613,9.0824,152400.0
2005-12-20 13:10:00,12.9,12.91,12.88,12.88,66800.0,9.0824,9.0894,9.0683,9.0683,66800.0
2005-12-20 13:20:00,12.88,12.9,12.87,12.9,58000.0,9.0683,9.0824,9.0613,9.0824,58000.0
2005-12-20 13:30:00,12.89,12.91,12.89,12.9,67200.0,9.0753,9.0894,9.0753,9.0824,67200.0
2005-12-20 13:40:00,12.9,12.91,12.89,12.9,230800.0,9.0824,9.0894,9.0753,9.0824,230800.0
2005-12-20 13:50:00,12.9,12.9,12.88,12.89,97200.0,9.0824,9.0824,9.0683,9.0753,97200.0
2005-12-20 14:00:00,12.89,12.89,12.83,12.83,156800.0,9.0753,9.0753,9.0331,9.0331,156800.0
2005-12-20 14:10:00,12.83,12.87,12.82,12.86,157200.0,9.0331,9.0613,9.0261,9.0542,157200.0
2005-12-20 14:20:00,12.87,12.92,12.87,12.9,161600.0,9.0613,9.0965,9.0613,9.0824,161600.0
2005-12-20 14:30:00,12.9,12.92,12.89,12.91,98000.0,9.0824,9.0965,9.0753,9.0894,98000.0
2005-12-20 14:40:00,12.9,12.92,12.9,12.92,171200.0,9.0824,9.0965,9.0824,9.0965,171200.0
2005-12-20 14:50:00,12.92,12.92,12.82,12.84,290400.0,9.0965,9.0965,9.0261,9.0401,290400.0
2005-12-20 15:00:00,12.84,12.87,12.83,12.83,166800.0,9.0401,9.0613,9.0331,9.0331,166800.0
2005-12-20 15:10:00,12.83,12.87,12.81,12.84,212000.0,9.0331,9.0613,9.019,9.0401,212000.0
2005-12-20 15:20:00,12.84,12.88,12.84,12.85,504400.0,9.0401,9.0683,9.0401,9.0472,504400.0
2005-12-20 15:30:00,12.85,12.9,12.84,12.9,231600.0,9.0472,9.0824,9.0401,9.0824,231600.0
2005-12-20 15:40:00,12.89,12.91,12.87,12.9,368400.0,9.0753,9.0894,9.0613,9.0824,368400.0
2005-12-20 15:50:00,12.9,12.92,12.86,12.9,671200.0,9.0824,9.0965,9.0542,9.0824,671200.0
2005-12-21 09:30:00,12.95,13.05,12.95,13.01,683600.0,9.1176,9.188,9.1176,9.1598,683600.0
2005-12-21 09:40:00,13.01,13.04,12.99,13.04,396400.0,9.1598,9.181,9.1458,9.181,396400.0
2005-12-21 09:50:00,13.03,13.1,13.02,13.1,260000.0,9.1739,9.2232,9.1669,9.2232,260000.0
2005-12-21 10:00:00,13.1,13.15,13.07,13.15,405200.0,9.2232,9.2584,9.2021,9.2584,405200.0
2005-12-21 10:10:00,13.15,13.2,13.11,13.2,337200.0,9.2584,9.2936,9.2302,9.2936,337200.0
2005-12-21 10:20:00,13.2,13.25,13.16,13.24,332000.0,9.2936,9.3288,9.2654,9.3218,332000.0
2005-12-21 10:30:00,13.24,13.25,13.17,13.18,286800.0,9.3218,9.3288,9.2725,9.2795,286800.0
2005-12-21 10:40:00,13.18,13.18,13.12,13.14,323600.0,9.2795,9.2795,9.2373,9.2514,323600.0
2005-12-21 10:50:00,13.14,13.21,13.14,13.19,204800.0,9.2514,9.3006,9.2514,9.2866,204800.0
2005-12-21 11:00:00,13.2,13.25,13.19,13.24,256800.0,9.2936,9.3288,9.2866,9.3218,256800.0
2005-12-21 11:10:00,13.24,13.28,13.22,13.26,371600.0,9.3218,9.3499,9.3077,9.3359,371600.0
2005-12-21 11:20:00,13.26,13.27,13.19,13.24,415200.0,9.3359,9.3429,9.2866,9.3218,415200.0
2005-12-21 11:30:00,13.24,13.3,13.22,13.29,195200.0,9.3218,9.364,9.3077,9.357,195200.0
2005-12-21 11:40:00,13.29,13.4,13.29,13.39,591200.0,9.357,9.4344,9.357,9.4274,591200.0
2005-12-21 11:50:00,13.39,13.39,13.34,13.36,364800.0,9.4274,9.4274,9.3922,9.4063,364800.0
2005-12-21 12:00:00,13.37,13.37,13.34,13.36,251600.0,9.4133,9.4133,9.3922,9.4063,251600.0
2005-12-21 12:10:00,13.36,13.37,13.35,13.37,262800.0,9.4063,9.4133,9.3992,9.4133,262800.0
2005-12-21 12:20:00,13.37,13.41,13.26,13.4,852000.0,9.4133,9.4415,9.3359,9.4344,852000.0
2005-12-21 12:30:00,13.4,13.44,13.4,13.44,229600.0,9.4344,9.4626,9.4344,9.4626,229600.0
2005-12-21 12:40:00,13.44,13.45,13.39,13.44,240800.0,9.4626,9.4696,9.4274,9.4626,240800.0
2005-12-21 12:50:00,13.44,13.46,13.42,13.45,225600.0,9.4626,9.4767,9.4485,9.4696,225600.0
2005-12-21 13:00:00,13.46,13.47,13.45,13.47,493200.0,9.4767,9.4837,9.4696,9.4837,493200.0
2005-12-21 13:10:00,13.47,13.49,13.46,13.46,307600.0,9.4837,9.4978,9.4767,9.4767,307600.0
2005-12-21 13:20:00,13.46,13.47,13.45,13.45,479200.0,9.4767,9.4837,9.4696,9.4696,479200.0
2005-12-21 13:30:00,13.45,13.45,13.41,13.45,688800.0,9.4696,9.4696,9.4415,9.4696,688800.0
2005-12-21 13:40:00,13.45,13.47,13.44,13.47,370000.0,9.4696,9.4837,9.4626,9.4837,370000.0
2005-12-21 13:50:00,13.46,13.47,13.35,13.42,754400.0,9.4767,9.4837,9.3992,9.4485,754400.0
2005-12-21 14:00:00,13.42,13.46,13.39,13.44,288800.0,9.4485,9.4767,9.4274,9.4626,288800.0
2005-12-21 14:10:00,13.44,13.47,13.43,13.46,288400.0,9.4626,9.4837,9.4555,9.4767,288400.0
2005-12-21 14:20:00,13.46,13.47,13.43,13.43,162800.0,9.4767,9.4837,9.4555,9.4555,162800.0
2005-12-21 14:30:00,13.43,13.44,13.43,13.43,240000.0,9.4555,9.4626,9.4555,9.4555,240000.0
2005-12-21 14:40:00,13.43,13.47,13.43,13.47,378400.0,9.4555,9.4837,9.4555,9.4837,378400.0
2005-12-21 14:50:00,13.47,13.47,13.41,13.44,369600.0,9.4837,9.4837,9.4415,9.4626,369600.0
2005-12-21 15:00:00,13.44,13.46,13.43,13.46,371200.0,9.4626,9.4767,9.4555,9.4767,371200.0
2005-12-21 15:10:00,13.46,13.47,13.4,13.44,670800.0,9.4767,9.4837,9.4344,9.4626,670800.0
2005-12-21 15:20:00,13.44,13.53,13.42,13.52,1285200.0,9.4626,9.5259,9.4485,9.5189,1285200.0
2005-12-21 15:30:00,13.52,13.53,13.46,13.48,670000.0,9.5189,9.5259,9.4767,9.4907,670000.0
2005-12-21 15:40:00,13.48,13.49,13.44,13.46,694400.0,9.4907,9.4978,9.4626,9.4767,694400.0
2005-12-21 15:50:00,13.46,13.52,13.43,13.52,1002000.0,9.4767,9.5189,9.4555,9.5189,1002000.0
2005-12-22 09:30:00,13.3,13.46,13.28,13.46,1229200.0,9.364,9.4767,9.3499,9.4767,1229200.0
2005-12-22 09:40:00,13.46,13.48,13.39,13.43,400400.0,9.4767,9.4907,9.4274,9.4555,400400.0
2005-12-22 09:50:00,13.43,13.5,13.43,13.47,386400.0,9.4555,9.5048,9.4555,9.4837,386400.0
2005-12-22 10:00:00,13.47,13.49,13.45,13.48,278000.0,9.4837,9.4978,9.4696,9.4907,278000.0
2005-12-22 10:10:00,13.48,13.49,13.44,13.47,205600.0,9.4907,9.4978,9.4626,9.4837,205600.0
2005-12-22 10:20:00,13.47,13.49,13.42,13.47,294800.0,9.4837,9.4978,9.4485,9.4837,294800.0
2005-12-22 10:30:00,13.47,13.49,13.42,13.43,238400.0,9.4837,9.4978,9.4485,9.4555,238400.0
2005-12-22 10:40:00,13.43,13.45,13.41,13.44,210000.0,9.4555,9.4696,9.4415,9.4626,210000.0
2005-12-22 10:50:00,13.45,13.49,13.41,13.48,345200.0,9.4696,9.4978,9.4415,9.4907,345200.0
2005-12-22 11:00:00,13.47,13.49,13.45,13.48,252000.0,9.4837,9.4978,9.4696,9.4907,252000.0
2005-12-22 11:10:00,13.48,13.54,13.47,13.5,327200.0,9.4907,9.533,9.4837,9.5048,327200.0
2005-12-22 11:20:00,13.5,13.56,13.5,13.56,270000.0,9.5048,9.5471,9.5048,9.5471,270000.0
2005-12-22 11:30:00,13.55,13.56,13.51,13.55,171600.0,9.54,9.5471,9.5119,9.54,171600.0
2005-12-22 11:40:00,13.55,13.63,13.53,13.61,528800.0,9.54,9.5964,9.5259,9.5823,528800.0
2005-12-22 11:50:00,13.62,13.64,13.57,13.59,381200.0,9.5893,9.6034,9.5541,9.5682,381200.0
2005-12-22 12:00:00,13.6,13.61,13.56,13.59,456800.0,9.5752,9.5823,9.5471,9.5682,456800.0
2005-12-22 12:10:00,13.59,13.62,13.59,13.61,199600.0,9.5682,9.5893,9.5682,9.5823,199600.0
2005-12-22 12:20:00,13.61,13.62,13.54,13.57,236400.0,9.5823,9.5893,9.533,9.5541,236400.0
2005-12-22 12:30:00,13.57,13.58,13.54,13.55,223200.0,9.5541,9.5612,9.533,9.54,223200.0
2005-12-22 12:40:00,13.55,13.6,13.54,13.55,192800.0,9.54,9.5752,9.533,9.54,192800.0
2005-12-22 12:50:00,13.55,13.58,13.54,13.56,89200.0,9.54,9.5612,9.533,9.5471,89200.0
2005-12-22 13:00:00,13.56,13.57,13.5,13.52,214000.0,9.5471,9.5541,9.5048,9.5189,214000.0
2005-12-22 13:10:00,13.53,13.57,13.52,13.56,180400.0,9.5259,9.5541,9.5189,9.5471,180400.0
2005-12-22 13:20:00,13.56,13.58,13.56,13.56,86800.0,9.5471,9.5612,9.5471,9.5471,86800.0
2005-12-22 13:30:00,13.57,13.6,13.56,13.56,144400.0,9.5541,9.5752,9.5471,9.5471,144400.0
2005-12-22 13:40:00,13.56,13.59,13.56,13.58,141600.0,9.5471,9.5682,9.5471,9.5612,141600.0
2005-12-22 13:50:00,13.58,13.6,13.56,13.58,156800.0,9.5612,9.5752,9.5471,9.5612,156800.0
2005-12-22 14:00:00,13.58,13.62,13.56,13.61,202800.0,9.5612,9.5893,9.5471,9.5823,202800.0
2005-12-22 14:10:00,13.61,13.66,13.61,13.66,354800.0,9.5823,9.6175,9.5823,9.6175,354800.0
2005-12-22 14:20:00,13.67,13.67,13.63,13.64,230000.0,9.6245,9.6245,9.5964,9.6034,230000.0
2005-12-22 14:30:00,13.64,13.67,13.64,13.65,194000.0,9.6034,9.6245,9.6034,9.6104,194000.0
2005-12-22 14:40:00,13.65,13.7,13.63,13.69,194400.0,9.6104,9.6456,9.5964,9.6386,194400.0
2005-12-22 14:50:00,13.7,13.72,13.68,13.71,278000.0,9.6456,9.6597,9.6316,9.6527,278000.0
2005-12-22 15:00:00,13.71,13.73,13.7,13.72,328400.0,9.6527,9.6668,9.6456,9.6597,328400.0
2005-12-22 15:10:00,13.72,13.74,13.71,13.72,316800.0,9.6597,9.6738,9.6527,9.6597,316800.0
2005-12-22 15:20:00,13.73,13.75,13.72,13.75,519600.0,9.6668,9.6808,9.6597,9.6808,519600.0
2005-12-22 15:30:00,13.75,13.79,13.74,13.78,706400.0,9.6808,9.709,9.6738,9.702,706400.0
2005-12-22 15:40:00,13.78,13.8,13.74,13.77,536000.0,9.702,9.716,9.6738,9.6949,536000.0
2005-12-22 15:50:00,13.77,13.85,13.77,13.85,1267200.0,9.6949,9.7512,9.6949,9.7512,1267200.0
2005-12-23 09:30:00,13.88,13.94,13.83,13.93,596400.0,9.7724,9.8146,9.7372,9.8076,596400.0
2005-12-23 09:40:00,13.93,13.94,13.88,13.91,548800.0,9.8076,9.8146,9.7724,9.7935,548800.0
2005-12-23 09:50:00,13.91,13.91,13.86,13.9,319200.0,9.7935,9.7935,9.7583,9.7864,319200.0
2005-12-23 10:00:00,13.9,13.93,13.88,13.92,222000.0,9.7864,9.8076,9.7724,9.8005,222000.0
2005-12-23 10:10:00,13.92,13.92,13.88,13.9,184000.0,9.8005,9.8005,9.7724,9.7864,184000.0
2005-12-23 10:20:00,13.9,13.92,13.88,13.9,231600.0,9.7864,9.8005,9.7724,9.7864,231600.0
2005-12-23 10:30:00,13.9,13.9,13.72,13.74,448400.0,9.7864,9.7864,9.6597,9.6738,448400.0
2005-12-23 10:40:00,13.73,13.76,13.69,13.74,422000.0,9.6668,9.6879,9.6386,9.6738,422000.0
2005-12-23 10:50:00,13.74,13.75,13.7,13.71,141600.0,9.6738,9.6808,9.6456,9.6527,141600.0
2005-12-23 11:00:00,13.71,13.73,13.69,13.71,94000.0,9.6527,9.6668,9.6386,9.6527,94000.0
2005-12-23 11:10:00,13.71,13.72,13.65,13.68,138800.0,9.6527,9.6597,9.6104,9.6316,138800.0
2005-12-23 11:20:00,13.68,13.68,13.66,13.67,81200.0,9.6316,9.6316,9.6175,9.6245,81200.0
2005-12-23 11:30:00,13.67,13.73,13.67,13.68,149600.0,9.6245,9.6668,9.6245,9.6316,149600.0
2005-12-23 11:40:00,13.71,13.72,13.71,13.72,94800.0,9.6527,9.6597,9.6527,9.6597,94800.0
2005-12-23 11:50:00,13.71,13.72,13.69,13.71,222000.0,9.6527,9.6597,9.6386,9.6527,222000.0
2005-12-23 12:00:00,13.71,13.71,13.68,13.68,95200.0,9.6527,9.6527,9.6316,9.6316,95200.0
2005-12-23 12:10:00,13.69,13.69,13.65,13.65,99600.0,9.6386,9.6386,9.6104,9.6104,99600.0
2005-12-23 12:20:00,13.65,13.67,13.65,13.65,94000.0,9.6104,9.6245,9.6104,9.6104,94000.0
2005-12-23 12:30:00,13.66,13.69,13.65,13.68,80000.0,9.6175,9.6386,9.6104,9.6316,80000.0
2005-12-23 12:40:00,13.68,13.68,13.67,13.68,49600.0,9.6316,9.6316,9.6245,9.6316,49600.0
2005-12-23 12:50:00,13.68,13.7,13.67,13.69,76400.0,9.6316,9.6456,9.6245,9.6386,76400.0
2005-12-23 13:00:00,13.69,13.71,13.67,13.67,96000.0,9.6386,9.6527,9.6245,9.6245,96000.0
2005-12-23 13:10:00,13.68,13.69,13.68,13.68,62400.0,9.6316,9.6386,9.6316,9.6316,62400.0
2005-12-23 13:20:00,13.68,13.68,13.67,13.68,23200.0,9.6316,9.6316,9.6245,9.6316,23200.0
2005-12-23 13:30:00,13.68,13.68,13.67,13.67,28400.0,9.6316,9.6316,9.6245,9.6245,28400.0
2005-12-23 13:40:00,13.67,13.68,13.66,13.67,62800.0,9.6245,9.6316,9.6175,9.6245,62800.0
2005-12-23 13:50:00,13.66,13.66,13.63,13.64,112800.0,9.6175,9.6175,9.5964,9.6034,112800.0
2005-12-23 14:00:00,13.63,13.64,13.61,13.63,276400.0,9.5964,9.6034,9.5823,9.5964,276400.0
2005-12-23 14:10:00,13.63,13.65,13.62,13.62,79600.0,9.5964,9.6104,9.5893,9.5893,79600.0
2005-12-23 14:20:00,13.61,13.62,13.58,13.59,74000.0,9.5823,9.5893,9.5612,9.5682,74000.0
2005-12-23 14:30:00,13.59,13.6,13.58,13.6,140000.0,9.5682,9.5752,9.5612,9.5752,140000.0
2005-12-23 14:40:00,13.59,13.6,13.58,13.58,178800.0,9.5682,9.5752,9.5612,9.5612,178800.0
2005-12-23 14:50:00,13.58,13.58,13.54,13.56,182400.0,9.5612,9.5612,9.533,9.5471,182400.0
2005-12-23 15:00:00,13.56,13.6,13.56,13.6,163200.0,9.5471,9.5752,9.5471,9.5752,163200.0
2005-12-23 15:10:00,13.6,13.62,13.59,13.6,116800.0,9.5752,9.5893,9.5682,9.5752,116800.0
2005-12-23 15:20:00,13.6,13.61,13.58,13.6,124000.0,9.5752,9.5823,9.5612,9.5752,124000.0
2005-12-23 15:30:00,13.6,13.63,13.6,13.63,214000.0,9.5752,9.5964,9.5752,9.5964,214000.0
2005-12-23 15:40:00,13.63,13.65,13.63,13.65,138800.0,9.5964,9.6104,9.5964,9.6104,138800.0
2005-12-23 15:50:00,13.64,13.66,13.63,13.65,216800.0,9.6034,9.6175,9.5964,9.6104,216800.0
2005-12-27 09:30:00,13.75,13.85,13.69,13.81,698400.0,9.6808,9.7512,9.6386,9.7231,698400.0
2005-12-27 09:40:00,13.81,13.82,13.75,13.79,372800.0,9.7231,9.7301,9.6808,9.709,372800.0
2005-12-27 09:50:00,13.79,13.81,13.77,13.79,274800.0,9.709,9.7231,9.6949,9.709,274800.0
2005-12-27 10:00:00,13.8,13.8,13.72,13.74,214000.0,9.716,9.716,9.6597,9.6738,214000.0
2005-12-27 10:10:00,13.73,13.76,13.72,13.75,121200.0,9.6668,9.6879,9.6597,9.6808,121200.0
2005-12-27 10:20:00,13.75,13.75,13.71,13.72,163200.0,9.6808,9.6808,9.6527,9.6597,163200.0
2005-12-27 10:30:00,13.72,13.73,13.7,13.71,95200.0,9.6597,9.6668,9.6456,9.6527,95200.0
2005-12-27 10:40:00,13.72,13.72,13.66,13.68,210800.0,9.6597,9.6597,9.6175,9.6316,210800.0
2005-12-27 10:50:00,13.67,13.67,13.61,13.63,200000.0,9.6245,9.6245,9.5823,9.5964,200000.0
2005-12-27 11:00:00,13.63,13.64,13.61,13.64,178000.0,9.5964,9.6034,9.5823,9.6034,178000.0
2005-12-27 11:10:00,13.64,13.65,13.63,13.63,306000.0,9.6034,9.6104,9.5964,9.5964,306000.0
2005-12-27 11:20:00,13.63,13.64,13.54,13.56,311600.0,9.5964,9.6034,9.533,9.5471,311600.0
2005-12-27 11:30:00,13.57,13.57,13.48,13.52,302000.0,9.5541,9.5541,9.4907,9.5189,302000.0
2005-12-27 11:40:00,13.53,13.59,13.51,13.55,179600.0,9.5259,9.5682,9.5119,9.54,179600.0
2005-12-27 11:50:00,13.55,13.56,13.54,13.54,85200.0,9.54,9.5471,9.533,9.533,85200.0
2005-12-27 12:00:00,13.54,13.54,13.5,13.54,101600.0,9.533,9.533,9.5048,9.533,101600.0
2005-12-27 12:10:00,13.54,13.56,13.49,13.56,153600.0,9.533,9.5471,9.4978,9.5471,153600.0
2005-12-27 12:20:00,13.56,13.57,13.55,13.56,90400.0,9.5471,9.5541,9.54,9.5471,90400.0
2005-12-27 12:30:00,13.57,13.58,13.56,13.58,71600.0,9.5541,9.5612,9.5471,9.5612,71600.0
2005-12-27 12:40:00,13.58,13.59,13.54,13.56,94400.0,9.5612,9.5682,9.533,9.5471,94400.0
2005-12-27 12:50:00,13.56,13.57,13.53,13.56,58800.0,9.5471,9.5541,9.5259,9.5471,58800.0
2005-12-27 13:00:00,13.56,13.58,13.56,13.58,89600.0,9.5471,9.5612,9.5471,9.5612,89600.0
2005-12-27 13:10:00,13.59,13.6,13.57,13.6,94000.0,9.5682,9.5752,9.5541,9.5752,94000.0
2005-12-27 13:20:00,13.6,13.6,13.51,13.55,163200.0,9.5752,9.5752,9.5119,9.54,163200.0
2005-12-27 13:30:00,13.55,13.56,13.52,13.55,119600.0,9.54,9.5471,9.5189,9.54,119600.0
2005-12-27 13:40:00,13.55,13.56,13.53,13.56,79200.0,9.54,9.5471,9.5259,9.5471,79200.0
2005-12-27 13:50:00,13.56,13.56,13.51,13.53,131600.0,9.5471,9.5471,9.5119,9.5259,131600.0
2005-12-27 14:00:00,13.52,13.56,13.51,13.56,174800.0,9.5189,9.5471,9.5119,9.5471,174800.0
2005-12-27 14:10:00,13.56,13.61,13.56,13.61,89200.0,9.5471,9.5823,9.5471,9.5823,89200.0
2005-12-27 14:20:00,13.61,13.63,13.6,13.63,110400.0,9.5823,9.5964,9.5752,9.5964,110400.0
2005-12-27 14:30:00,13.63,13.64,13.62,13.63,94800.0,9.5964,9.6034,9.5893,9.5964,94800.0
2005-12-27 14:40:00,13.63,13.64,13.63,13.64,71200.0,9.5964,9.6034,9.5964,9.6034,71200.0
2005-12-27 14:50:00,13.64,13.65,13.61,13.62,91200.0,9.6034,9.6104,9.5823,9.5893,91200.0
2005-12-27 15:00:00,13.62,13.63,13.61,13.62,105200.0,9.5893,9.5964,9.5823,9.5893,105200.0
2005-12-27 15:10:00,13.62,13.63,13.61,13.62,90800.0,9.5893,9.5964,9.5823,9.5893,90800.0
2005-12-27 15:20:00,13.61,13.63,13.6,13.6,186000.0,9.5823,9.5964,9.5752,9.5752,186000.0
2005-12-27 15:30:00,13.6,13.6,13.58,13.58,82400.0,9.5752,9.5752,9.5612,9.5612,82400.0
2005-12-27 15:40:00,13.58,13.58,13.54,13.54,232800.0,9.5612,9.5612,9.533,9.533,232800.0
2005-12-27 15:50:00,13.54,13.55,13.52,13.54,398800.0,9.533,9.54,9.5189,9.533,398800.0
2005-12-28 09:30:00,13.62,13.62,13.45,13.52,428400.0,9.5893,9.5893,9.4696,9.5189,428400.0
2005-12-28 09:40:00,13.52,13.56,13.47,13.49,306000.0,9.5189,9.5471,9.4837,9.4978,306000.0
2005-12-28 09:50:00,13.5,13.53,13.44,13.48,322400.0,9.5048,9.5259,9.4626,9.4907,322400.0
2005-12-28 10:00:00,13.47,13.49,13.4,13.44,236000.0,9.4837,9.4978,9.4344,9.4626,236000.0
2005-12-28 10:10:00,13.43,13.48,13.43,13.44,149600.0,9.4555,9.4907,9.4555,9.4626,149600.0
2005-12-28 10:20:00,13.45,13.49,13.41,13.42,186400.0,9.4696,9.4978,9.4415,9.4485,186400.0
2005-12-28 10:30:00,13.42,13.45,13.38,13.4,285200.0,9.4485,9.4696,9.4203,9.4344,285200.0
2005-12-28 10:40:00,13.39,13.4,13.28,13.29,513200.0,9.4274,9.4344,9.3499,9.357,513200.0
2005-12-28 10:50:00,13.28,13.36,13.27,13.33,368000.0,9.3499,9.4063,9.3429,9.3851,368000.0
2005-12-28 11:00:00,13.34,13.35,13.31,13.33,232400.0,9.3922,9.3992,9.3711,9.3851,232400.0
2005-12-28 11:10:00,13.33,13.33,13.3,13.32,156000.0,9.3851,9.3851,9.364,9.3781,156000.0
2005-12-28 11:20:00,13.31,13.35,13.31,13.34,123600.0,9.3711,9.3992,9.3711,9.3922,123600.0
2005-12-28 11:30:00,13.34,13.38,13.34,13.36,121600.0,9.3922,9.4203,9.3922,9.4063,121600.0
2005-12-28 11:40:00,13.36,13.38,13.34,13.35,163600.0,9.4063,9.4203,9.3922,9.3992,163600.0
2005-12-28 11:50:00,13.36,13.37,13.34,13.35,73600.0,9.4063,9.4133,9.3922,9.3992,73600.0
2005-12-28 12:00:00,13.35,13.35,13.33,13.33,85200.0,9.3992,9.3992,9.3851,9.3851,85200.0
2005-12-28 12:10:00,13.33,13.33,13.3,13.31,85600.0,9.3851,9.3851,9.364,9.3711,85600.0
2005-12-28 12:20:00,13.31,13.31,13.28,13.3,290800.0,9.3711,9.3711,9.3499,9.364,290800.0
2005-12-28 12:30:00,13.3,13.3,13.27,13.28,152400.0,9.364,9.364,9.3429,9.3499,152400.0
2005-12-28 12:40:00,13.28,13.28,13.25,13.26,213600.0,9.3499,9.3499,9.3288,9.3359,213600.0
2005-12-28 12:50:00,13.26,13.3,13.26,13.29,119200.0,9.3359,9.364,9.3359,9.357,119200.0
2005-12-28 13:00:00,13.29,13.3,13.29,13.29,129600.0,9.357,9.364,9.357,9.357,129600.0
2005-12-28 13:10:00,13.29,13.31,13.29,13.31,99600.0,9.357,9.3711,9.357,9.3711,99600.0
2005-12-28 13:20:00,13.31,13.34,13.31,13.34,255200.0,9.3711,9.3922,9.3711,9.3922,255200.0
2005-12-28 13:30:00,13.34,13.34,13.31,13.34,174400.0,9.3922,9.3922,9.3711,9.3922,174400.0
2005-12-28 13:40:00,13.34,13.35,13.32,13.34,155200.0,9.3922,9.3992,9.3781,9.3922,155200.0
2005-12-28 13:50:00,13.34,13.35,13.33,13.33,52400.0,9.3922,9.3992,9.3851,9.3851,52400.0
2005-12-28 14:00:00,13.33,13.33,13.29,13.3,129600.0,9.3851,9.3851,9.357,9.364,129600.0
2005-12-28 14:10:00,13.3,13.33,13.29,13.31,152400.0,9.364,9.3851,9.357,9.3711,152400.0
2005-12-28 14:20:00,13.31,13.35,13.31,13.35,105600.0,9.3711,9.3992,9.3711,9.3992,105600.0
2005-12-28 14:30:00,13.35,13.35,13.34,13.34,148800.0,9.3992,9.3992,9.3922,9.3922,148800.0
2005-12-28 14:40:00,13.34,13.35,13.33,13.34,209600.0,9.3922,9.3992,9.3851,9.3922,209600.0
2005-12-28 14:50:00,13.34,13.34,13.33,13.34,145200.0,9.3922,9.3922,9.3851,9.3922,145200.0
2005-12-28 15:00:00,13.34,13.35,13.33,13.35,118800.0,9.3922,9.3992,9.3851,9.3992,118800.0
2005-12-28 15:10:00,13.34,13.37,13.33,13.37,96800.0,9.3922,9.4133,9.3851,9.4133,96800.0
2005-12-28 15:20:00,13.37,13.4,13.37,13.38,112400.0,9.4133,9.4344,9.4133,9.4203,112400.0
2005-12-28 15:30:00,13.39,13.39,13.38,13.38,82400.0,9.4274,9.4274,9.4203,9.4203,82400.0
2005-12-28 15:40:00,13.38,13.4,13.38,13.39,270800.0,9.4203,9.4344,9.4203,9.4274,270800.0
2005-12-28 15:50:00,13.39,13.4,13.35,13.35,459600.0,9.4274,9.4344,9.3992,9.3992,459600.0
2005-12-29 09:30:00,13.33,13.39,13.28,13.33,337600.0,9.3851,9.4274,9.3499,9.3851,337600.0
2005-12-29 09:40:00,13.33,13.35,13.3,13.34,108800.0,9.3851,9.3992,9.364,9.3922,108800.0
2005-12-29 09:50:00,13.34,13.35,13.31,13.35,78400.0,9.3922,9.3992,9.3711,9.3992,78400.0
2005-12-29 10:00:00,13.34,13.34,13.23,13.26,156800.0,9.3922,9.3922,9.3147,9.3359,156800.0
2005-12-29 10:10:00,13.27,13.3,13.26,13.27,126000.0,9.3429,9.364,9.3359,9.3429,126000.0
2005-12-29 10:20:00,13.27,13.31,13.26,13.3,84000.0,9.3429,9.3711,9.3359,9.364,84000.0
2005-12-29 10:30:00,13.31,13.33,13.29,13.32,113600.0,9.3711,9.3851,9.357,9.3781,113600.0
2005-12-29 10:40:00,13.32,13.32,13.28,13.29,85600.0,9.3781,9.3781,9.3499,9.357,85600.0
2005-12-29 10:50:00,13.3,13.36,13.3,13.33,100800.0,9.364,9.4063,9.364,9.3851,100800.0
2005-12-29 11:00:00,13.33,13.38,13.32,13.35,138800.0,9.3851,9.4203,9.3781,9.3992,138800.0
2005-12-29 11:10:00,13.35,13.37,13.34,13.37,121200.0,9.3992,9.4133,9.3922,9.4133,121200.0
2005-12-29 11:20:00,13.37,13.38,13.33,13.33,75600.0,9.4133,9.4203,9.3851,9.3851,75600.0
2005-12-29 11:30:00,13.34,13.35,13.31,13.32,248400.0,9.3922,9.3992,9.3711,9.3781,248400.0
2005-12-29 11:40:00,13.32,13.35,13.3,13.34,110800.0,9.3781,9.3992,9.364,9.3922,110800.0
2005-12-29 11:50:00,13.34,13.35,13.33,13.35,64000.0,9.3922,9.3992,9.3851,9.3992,64000.0
2005-12-29 12:00:00,13.35,13.36,13.33,13.34,109600.0,9.3992,9.4063,9.3851,9.3922,109600.0
2005-12-29 12:10:00,13.34,13.34,13.27,13.28,78000.0,9.3922,9.3922,9.3429,9.3499,78000.0
2005-12-29 12:20:00,13.29,13.29,13.25,13.25,182400.0,9.357,9.357,9.3288,9.3288,182400.0
2005-12-29 12:30:00,13.25,13.28,13.25,13.27,181600.0,9.3288,9.3499,9.3288,9.3429,181600.0
2005-12-29 12:40:00,13.27,13.29,13.27,13.29,120800.0,9.3429,9.357,9.3429,9.357,120800.0
2005-12-29 12:50:00,13.29,13.3,13.28,13.3,97600.0,9.357,9.364,9.3499,9.364,97600.0
2005-12-29 13:00:00,13.29,13.3,13.29,13.29,69200.0,9.357,9.364,9.357,9.357,69200.0
2005-12-29 13:10:00,13.29,13.29,13.25,13.27,130400.0,9.357,9.357,9.3288,9.3429,130400.0
2005-12-29 13:20:00,13.27,13.28,13.27,13.28,95200.0,9.3429,9.3499,9.3429,9.3499,95200.0
2005-12-29 13:30:00,13.28,13.28,13.25,13.26,86000.0,9.3499,9.3499,9.3288,9.3359,86000.0
2005-12-29 13:40:00,13.25,13.25,13.2,13.23,180400.0,9.3288,9.3288,9.2936,9.3147,180400.0
2005-12-29 13:50:00,13.24,13.27,13.23,13.26,106400.0,9.3218,9.3429,9.3147,9.3359,106400.0
2005-12-29 14:00:00,13.26,13.27,13.24,13.24,85200.0,9.3359,9.3429,9.3218,9.3218,85200.0
2005-12-29 14:10:00,13.24,13.27,13.24,13.26,73600.0,9.3218,9.3429,9.3218,9.3359,73600.0
2005-12-29 14:20:00,13.26,13.26,13.24,13.24,57600.0,9.3359,9.3359,9.3218,9.3218,57600.0
2005-12-29 14:30:00,13.24,13.24,13.22,13.22,107600.0,9.3218,9.3218,9.3077,9.3077,107600.0
2005-12-29 14:40:00,13.22,13.23,13.2,13.23,133200.0,9.3077,9.3147,9.2936,9.3147,133200.0
2005-12-29 14:50:00,13.23,13.27,13.23,13.26,135200.0,9.3147,9.3429,9.3147,9.3359,135200.0
2005-12-29 15:00:00,13.26,13.31,13.26,13.28,254400.0,9.3359,9.3711,9.3359,9.3499,254400.0
2005-12-29 15:10:00,13.28,13.28,13.14,13.18,347200.0,9.3499,9.3499,9.2514,9.2795,347200.0
2005-12-29 15:20:00,13.18,13.19,13.15,13.18,454000.0,9.2795,9.2866,9.2584,9.2795,454000.0
2005-12-29 15:30:00,13.18,13.21,13.16,13.21,231600.0,9.2795,9.3006,9.2654,9.3006,231600.0
2005-12-29 15:40:00,13.21,13.22,13.18,13.22,266400.0,9.3006,9.3077,9.2795,9.3077,266400.0
2005-12-29 15:50:00,13.22,13.23,13.18,13.21,456400.0,9.3077,9.3147,9.2795,9.3006,456400.0
2005-12-30 09:30:00,13.13,13.38,13.1,13.22,564400.0,9.2443,9.4203,9.2232,9.3077,564400.0
2005-12-30 09:40:00,13.22,13.25,13.16,13.17,221600.0,9.3077,9.3288,9.2654,9.2725,221600.0
2005-12-30 09:50:00,13.16,13.19,13.15,13.17,116800.0,9.2654,9.2866,9.2584,9.2725,116800.0
2005-12-30 10:00:00,13.17,13.18,13.1,13.12,190800.0,9.2725,9.2795,9.2232,9.2373,190800.0
2005-12-30 10:10:00,13.13,13.13,13.08,13.09,114000.0,9.2443,9.2443,9.2091,9.2162,114000.0
2005-12-30 10:20:00,13.09,13.19,13.05,13.18,265600.0,9.2162,9.2866,9.188,9.2795,265600.0
2005-12-30 10:30:00,13.18,13.19,13.15,13.17,114000.0,9.2795,9.2866,9.2584,9.2725,114000.0
2005-12-30 10:40:00,13.17,13.19,13.12,13.13,195600.0,9.2725,9.2866,9.2373,9.2443,195600.0
2005-12-30 10:50:00,13.13,13.15,13.03,13.06,144000.0,9.2443,9.2584,9.1739,9.195,144000.0
2005-12-30 11:00:00,13.06,13.11,13.05,13.09,130800.0,9.195,9.2302,9.188,9.2162,130800.0
2005-12-30 11:10:00,13.09,13.15,13.09,13.14,138000.0,9.2162,9.2584,9.2162,9.2514,138000.0
2005-12-30 11:20:00,13.14,13.18,13.14,13.17,204800.0,9.2514,9.2795,9.2514,9.2725,204800.0
2005-12-30 11:30:00,13.17,13.2,13.14,13.19,176000.0,9.2725,9.2936,9.2514,9.2866,176000.0
2005-12-30 11:40:00,13.18,13.21,13.17,13.21,50800.0,9.2795,9.3006,9.2725,9.3006,50800.0
2005-12-30 11:50:00,13.21,13.22,13.18,13.18,132000.0,9.3006,9.3077,9.2795,9.2795,132000.0
2005-12-30 12:00:00,13.18,13.18,13.15,13.18,85600.0,9.2795,9.2795,9.2584,9.2795,85600.0
2005-12-30 12:10:00,13.17,13.2,13.15,13.2,210400.0,9.2725,9.2936,9.2584,9.2936,210400.0
2005-12-30 12:20:00,13.2,13.22,13.2,13.21,94000.0,9.2936,9.3077,9.2936,9.3006,94000.0
2005-12-30 12:30:00,13.21,13.22,13.21,13.21,63200.0,9.3006,9.3077,9.3006,9.3006,63200.0
2005-12-30 12:40:00,13.2,13.2,13.17,13.17,48800.0,9.2936,9.2936,9.2725,9.2725,48800.0
2005-12-30 12:50:00,13.17,13.18,13.12,13.13,82000.0,9.2725,9.2795,9.2373,9.2443,82000.0
2005-12-30 13:00:00,13.13,13.16,13.13,13.16,29600.0,9.2443,9.2654,9.2443,9.2654,29600.0
2005-12-30 13:10:00,13.17,13.18,13.15,13.15,55600.0,9.2725,9.2795,9.2584,9.2584,55600.0
2005-12-30 13:20:00,13.15,13.17,13.13,13.14,98800.0,9.2584,9.2725,9.2443,9.2514,98800.0
2005-12-30 13:30:00,13.14,13.18,13.14,13.18,69200.0,9.2514,9.2795,9.2514,9.2795,69200.0
2005-12-30 13:40:00,13.18,13.18,13.15,13.17,89200.0,9.2795,9.2795,9.2584,9.2725,89200.0
2005-12-30 13:50:00,13.17,13.17,13.14,13.15,72400.0,9.2725,9.2725,9.2514,9.2584,72400.0
2005-12-30 14:00:00,13.15,13.17,13.15,13.15,90800.0,9.2584,9.2725,9.2584,9.2584,90800.0
2005-12-30 14:10:00,13.15,13.16,13.13,13.14,86800.0,9.2584,9.2654,9.2443,9.2514,86800.0
2005-12-30 14:20:00,13.14,13.17,13.14,13.17,181200.0,9.2514,9.2725,9.2514,9.2725,181200.0
2005-12-30 14:30:00,13.16,13.16,13.13,13.15,114000.0,9.2654,9.2654,9.2443,9.2584,114000.0
2005-12-30 14:40:00,13.15,13.16,13.15,13.15,46400.0,9.2584,9.2654,9.2584,9.2584,46400.0
2005-12-30 14:50:00,13.15,13.17,13.13,13.16,100400.0,9.2584,9.2725,9.2443,9.2654,100400.0
2005-12-30 15:00:00,13.16,13.17,13.13,13.13,67600.0,9.2654,9.2725,9.2443,9.2443,67600.0
2005-12-30 15:10:00,13.13,13.16,13.12,13.13,136400.0,9.2443,9.2654,9.2373,9.2443,136400.0
2005-12-30 15:20:00,13.12,13.16,13.12,13.14,158400.0,9.2373,9.2654,9.2373,9.2514,158400.0
2005-12-30 15:30:00,13.13,13.15,13.13,13.14,161600.0,9.2443,9.2584,9.2443,9.2514,161600.0
2005-12-30 15:40:00,13.14,13.17,13.13,13.15,412800.0,9.2514,9.2725,9.2443,9.2584,412800.0
2005-12-30 15:50:00,13.15,13.19,13.13,13.13,927600.0,9.2584,9.2866,9.2443,9.2443,927600.0
2006-01-03 09:30:00,13.25,13.34,13.17,13.21,1188400.0,9.3288,9.3922,9.2725,9.3006,1188400.0
2006-01-03 09:40:00,13.21,13.24,13.15,13.17,475200.0,9.3006,9.3218,9.2584,9.2725,475200.0
2006-01-03 09:50:00,13.18,13.28,13.16,13.23,560400.0,9.2795,9.3499,9.2654,9.3147,560400.0
2006-01-03 10:00:00,13.22,13.29,13.18,13.21,392000.0,9.3077,9.357,9.2795,9.3006,392000.0
2006-01-03 10:10:00,13.21,13.25,13.15,13.2,260000.0,9.3006,9.3288,9.2584,9.2936,260000.0
2006-01-03 10:20:00,13.2,13.24,13.2,13.24,327600.0,9.2936,9.3218,9.2936,9.3218,327600.0
2006-01-03 10:30:00,13.24,13.24,13.12,13.14,405600.0,9.3218,9.3218,9.2373,9.2514,405600.0
2006-01-03 10:40:00,13.15,13.22,13.14,13.21,236800.0,9.2584,9.3077,9.2514,9.3006,236800.0
2006-01-03 10:50:00,13.21,13.26,13.16,13.26,390000.0,9.3006,9.3359,9.2654,9.3359,390000.0
2006-01-03 11:00:00,13.26,13.34,13.21,13.33,362800.0,9.3359,9.3922,9.3006,9.3851,362800.0
2006-01-03 11:10:00,13.34,13.34,13.28,13.31,236800.0,9.3922,9.3922,9.3499,9.3711,236800.0
2006-01-03 11:20:00,13.31,13.31,13.21,13.22,228000.0,9.3711,9.3711,9.3006,9.3077,228000.0
2006-01-03 11:30:00,13.22,13.3,13.21,13.3,298800.0,9.3077,9.364,9.3006,9.364,298800.0
2006-01-03 11:40:00,13.3,13.33,13.28,13.28,176800.0,9.364,9.3851,9.3499,9.3499,176800.0
2006-01-03 11:50:00,13.28,13.35,13.27,13.34,249200.0,9.3499,9.3992,9.3429,9.3922,249200.0
2006-01-03 12:00:00,13.34,13.36,13.32,13.35,164000.0,9.3922,9.4063,9.3781,9.3992,164000.0
2006-01-03 12:10:00,13.35,13.37,13.33,13.35,170000.0,9.3992,9.4133,9.3851,9.3992,170000.0
2006-01-03 12:20:00,13.35,13.41,13.35,13.4,366800.0,9.3992,9.4415,9.3992,9.4344,366800.0
2006-01-03 12:30:00,13.4,13.43,13.38,13.38,404400.0,9.4344,9.4555,9.4203,9.4203,404400.0
2006-01-03 12:40:00,13.38,13.38,13.35,13.38,238000.0,9.4203,9.4203,9.3992,9.4203,238000.0
2006-01-03 12:50:00,13.38,13.4,13.36,13.39,213600.0,9.4203,9.4344,9.4063,9.4274,213600.0
2006-01-03 13:00:00,13.39,13.41,13.39,13.4,132000.0,9.4274,9.4415,9.4274,9.4344,132000.0
2006-01-03 13:10:00,13.4,13.42,13.39,13.4,180000.0,9.4344,9.4485,9.4274,9.4344,180000.0
2006-01-03 13:20:00,13.4,13.46,13.38,13.42,240800.0,9.4344,9.4767,9.4203,9.4485,240800.0
2006-01-03 13:30:00,13.42,13.44,13.4,13.42,158000.0,9.4485,9.4626,9.4344,9.4485,158000.0
2006-01-03 13:40:00,13.42,13.47,13.42,13.47,166800.0,9.4485,9.4837,9.4485,9.4837,166800.0
2006-01-03 13:50:00,13.47,13.47,13.44,13.45,178400.0,9.4837,9.4837,9.4626,9.4696,178400.0
2006-01-03 14:00:00,13.45,13.52,13.45,13.49,577200.0,9.4696,9.5189,9.4696,9.4978,577200.0
2006-01-03 14:10:00,13.49,13.54,13.49,13.54,552800.0,9.4978,9.533,9.4978,9.533,552800.0
2006-01-03 14:20:00,13.54,13.6,13.52,13.58,517600.0,9.533,9.5752,9.5189,9.5612,517600.0
2006-01-03 14:30:00,13.58,13.69,13.57,13.66,615600.0,9.5612,9.6386,9.5541,9.6175,615600.0
2006-01-03 14:40:00,13.67,13.68,13.65,13.65,428800.0,9.6245,9.6316,9.6104,9.6104,428800.0
2006-01-03 14:50:00,13.65,13.65,13.62,13.64,300800.0,9.6104,9.6104,9.5893,9.6034,300800.0
2006-01-03 15:00:00,13.64,13.74,13.63,13.74,1069600.0,9.6034,9.6738,9.5964,9.6738,1069600.0
2006-01-03 15:10:00,13.73,13.76,13.73,13.75,444800.0,9.6668,9.6879,9.6668,9.6808,444800.0
2006-01-03 15:20:00,13.75,13.81,13.75,13.8,582400.0,9.6808,9.7231,9.6808,9.716,582400.0
2006-01-03 15:30:00,13.8,13.83,13.78,13.79,672400.0,9.716,9.7372,9.702,9.709,672400.0
2006-01-03 15:40:00,13.8,13.8,13.72,13.72,592400.0,9.716,9.716,9.6597,9.6597,592400.0
2006-01-03 15:50:00,13.72,13.72,13.64,13.67,1043200.0,9.6597,9.6597,9.6034,9.6245,1043200.0
2006-01-04 09:30:00,13.71,13.8,13.65,13.71,892000.0,9.6527,9.716,9.6104,9.6527,892000.0
2006-01-04 09:40:00,13.71,13.76,13.69,13.76,455600.0,9.6527,9.6879,9.6386,9.6879,455600.0
2006-01-04 09:50:00,13.76,13.79,13.72,13.77,510400.0,9.6879,9.709,9.6597,9.6949,510400.0
2006-01-04 10:00:00,13.76,13.98,13.76,13.97,1022800.0,9.6879,9.8428,9.6879,9.8357,1022800.0
2006-01-04 10:10:00,13.98,13.99,13.97,13.98,1073200.0,9.8428,9.8498,9.8357,9.8428,1073200.0
2006-01-04 10:20:00,13.97,13.99,13.92,13.93,465600.0,9.8357,9.8498,9.8005,9.8076,465600.0
2006-01-04 10:30:00,13.93,13.93,13.84,13.84,543600.0,9.8076,9.8076,9.7442,9.7442,543600.0
2006-01-04 10:40:00,13.85,13.91,13.79,13.91,450000.0,9.7512,9.7935,9.709,9.7935,450000.0
2006-01-04 10:50:00,13.91,13.91,13.79,13.82,393200.0,9.7935,9.7935,9.709,9.7301,393200.0
2006-01-04 11:00:00,13.82,13.86,13.76,13.77,318400.0,9.7301,9.7583,9.6879,9.6949,318400.0
2006-01-04 11:10:00,13.77,13.84,13.75,13.81,403600.0,9.6949,9.7442,9.6808,9.7231,403600.0
2006-01-04 11:20:00,13.81,13.85,13.79,13.85,497200.0,9.7231,9.7512,9.709,9.7512,497200.0
2006-01-04 11:30:00,13.86,13.88,13.84,13.87,324400.0,9.7583,9.7724,9.7442,9.7653,324400.0
2006-01-04 11:40:00,13.87,13.93,13.86,13.9,410400.0,9.7653,9.8076,9.7583,9.7864,410400.0
2006-01-04 11:50:00,13.89,13.92,13.87,13.9,215200.0,9.7794,9.8005,9.7653,9.7864,215200.0
2006-01-04 12:00:00,13.9,13.97,13.88,13.96,412400.0,9.7864,9.8357,9.7724,9.8287,412400.0
2006-01-04 12:10:00,13.96,13.99,13.9,13.97,656000.0,9.8287,9.8498,9.7864,9.8357,656000.0
2006-01-04 12:20:00,13.97,13.97,13.94,13.95,409200.0,9.8357,9.8357,9.8146,9.8217,409200.0
2006-01-04 12:30:00,13.95,13.99,13.94,13.96,298800.0,9.8217,9.8498,9.8146,9.8287,298800.0
2006-01-04 12:40:00,13.97,13.97,13.95,13.96,195200.0,9.8357,9.8357,9.8217,9.8287,195200.0
2006-01-04 12:50:00,13.95,13.96,13.93,13.93,151600.0,9.8217,9.8287,9.8076,9.8076,151600.0
2006-01-04 13:00:00,13.94,13.94,13.86,13.87,240800.0,9.8146,9.8146,9.7583,9.7653,240800.0
2006-01-04 13:10:00,13.87,13.88,13.84,13.87,275200.0,9.7653,9.7724,9.7442,9.7653,275200.0
2006-01-04 13:20:00,13.87,13.88,13.86,13.87,224000.0,9.7653,9.7724,9.7583,9.7653,224000.0
2006-01-04 13:30:00,13.87,13.88,13.83,13.84,229600.0,9.7653,9.7724,9.7372,9.7442,229600.0
2006-01-04 13:40:00,13.84,13.89,13.84,13.89,196800.0,9.7442,9.7794,9.7442,9.7794,196800.0
2006-01-04 13:50:00,13.89,13.9,13.85,13.87,164800.0,9.7794,9.7864,9.7512,9.7653,164800.0
2006-01-04 14:00:00,13.87,13.88,13.86,13.87,374800.0,9.7653,9.7724,9.7583,9.7653,374800.0
2006-01-04 14:10:00,13.87,13.88,13.82,13.83,353200.0,9.7653,9.7724,9.7301,9.7372,353200.0
2006-01-04 14:20:00,13.83,13.84,13.81,13.83,211200.0,9.7372,9.7442,9.7231,9.7372,211200.0
2006-01-04 14:30:00,13.83,13.88,13.81,13.88,438000.0,9.7372,9.7724,9.7231,9.7724,438000.0
2006-01-04 14:40:00,13.88,13.9,13.85,13.87,305200.0,9.7724,9.7864,9.7512,9.7653,305200.0
2006-01-04 14:50:00,13.87,13.87,13.82,13.83,214000.0,9.7653,9.7653,9.7301,9.7372,214000.0
2006-01-04 15:00:00,13.83,13.85,13.82,13.84,168800.0,9.7372,9.7512,9.7301,9.7442,168800.0
2006-01-04 15:10:00,13.84,13.84,13.81,13.81,251200.0,9.7442,9.7442,9.7231,9.7231,251200.0
2006-01-04 15:20:00,13.81,13.85,13.81,13.85,289600.0,9.7231,9.7512,9.7231,9.7512,289600.0
2006-01-04 15:30:00,13.85,13.88,13.81,13.84,406400.0,9.7512,9.7724,9.7231,9.7442,406400.0
2006-01-04 15:40:00,13.84,13.85,13.81,13.83,384400.0,9.7442,9.7512,9.7231,9.7372,384400.0
2006-01-04 15:50:00,13.83,13.88,13.82,13.88,676800.0,9.7372,9.7724,9.7301,9.7724,676800.0
2006-01-05 09:30:00,14.11,14.22,14.0,14.1,2723200.0,9.9343,10.0117,9.8569,9.9273,2723200.0
2006-01-05 09:40:00,14.12,14.15,14.03,14.08,832000.0,9.9413,9.9625,9.878,9.9132,832000.0
2006-01-05 09:50:00,14.08,14.13,14.05,14.08,606800.0,9.9132,9.9484,9.8921,9.9132,606800.0
2006-01-05 10:00:00,14.08,14.17,14.06,14.13,714000.0,9.9132,9.9765,9.8991,9.9484,714000.0
2006-01-05 10:10:00,14.13,14.18,14.11,14.15,473200.0,9.9484,9.9836,9.9343,9.9625,473200.0
2006-01-05 10:20:00,14.15,14.15,14.1,14.11,412800.0,9.9625,9.9625,9.9273,9.9343,412800.0
2006-01-05 10:30:00,14.11,14.15,14.1,14.12,502800.0,9.9343,9.9625,9.9273,9.9413,502800.0
2006-01-05 10:40:00,14.13,14.15,14.11,14.14,214000.0,9.9484,9.9625,9.9343,9.9554,214000.0
2006-01-05 10:50:00,14.13,14.15,14.12,14.13,305600.0,9.9484,9.9625,9.9413,9.9484,305600.0
2006-01-05 11:00:00,14.13,14.13,14.06,14.09,385600.0,9.9484,9.9484,9.8991,9.9202,385600.0
2006-01-05 11:10:00,14.09,14.13,14.09,14.1,287200.0,9.9202,9.9484,9.9202,9.9273,287200.0
2006-01-05 11:20:00,14.1,14.1,14.07,14.09,213600.0,9.9273,9.9273,9.9061,9.9202,213600.0
2006-01-05 11:30:00,14.1,14.12,14.09,14.12,195200.0,9.9273,9.9413,9.9202,9.9413,195200.0
2006-01-05 11:40:00,14.12,14.13,14.11,14.13,275200.0,9.9413,9.9484,9.9343,9.9484,275200.0
2006-01-05 11:50:00,14.13,14.15,14.12,14.14,282000.0,9.9484,9.9625,9.9413,9.9554,282000.0
2006-01-05 12:00:00,14.14,14.19,14.13,14.19,342800.0,9.9554,9.9906,9.9484,9.9906,342800.0
2006-01-05 12:10:00,14.19,14.2,14.16,14.19,302800.0,9.9906,9.9977,9.9695,9.9906,302800.0
2006-01-05 12:20:00,14.2,14.2,14.16,14.18,150400.0,9.9977,9.9977,9.9695,9.9836,150400.0
2006-01-05 12:30:00,14.18,14.21,14.18,14.21,194800.0,9.9836,10.0047,9.9836,10.0047,194800.0
2006-01-05 12:40:00,14.21,14.21,14.16,14.2,167600.0,10.0047,10.0047,9.9695,9.9977,167600.0
2006-01-05 12:50:00,14.2,14.25,14.18,14.24,341200.0,9.9977,10.0329,9.9836,10.0258,341200.0
2006-01-05 13:00:00,14.24,14.3,14.23,14.3,567600.0,10.0258,10.0681,10.0188,10.0681,567600.0
2006-01-05 13:10:00,14.3,14.31,14.25,14.29,443600.0,10.0681,10.0751,10.0329,10.061,443600.0
2006-01-05 13:20:00,14.29,14.29,14.25,14.26,282400.0,10.061,10.061,10.0329,10.0399,282400.0
2006-01-05 13:30:00,14.27,14.27,14.22,14.22,241200.0,10.047,10.047,10.0117,10.0117,241200.0
2006-01-05 13:40:00,14.22,14.24,14.18,14.19,469600.0,10.0117,10.0258,9.9836,9.9906,469600.0
2006-01-05 13:50:00,14.19,14.25,14.15,14.15,548400.0,9.9906,10.0329,9.9625,9.9625,548400.0
2006-01-05 14:00:00,14.15,14.18,14.13,14.14,241600.0,9.9625,9.9836,9.9484,9.9554,241600.0
2006-01-05 14:10:00,14.14,14.18,14.13,14.16,222400.0,9.9554,9.9836,9.9484,9.9695,222400.0
2006-01-05 14:20:00,14.16,14.19,14.15,14.17,314400.0,9.9695,9.9906,9.9625,9.9765,314400.0
2006-01-05 14:30:00,14.16,14.19,14.15,14.19,317200.0,9.9695,9.9906,9.9625,9.9906,317200.0
2006-01-05 14:40:00,14.2,14.24,14.15,14.16,413600.0,9.9977,10.0258,9.9625,9.9695,413600.0
2006-01-05 14:50:00,14.16,14.2,14.15,14.19,202400.0,9.9695,9.9977,9.9625,9.9906,202400.0
2006-01-05 15:00:00,14.18,14.19,14.16,14.17,350000.0,9.9836,9.9906,9.9695,9.9765,350000.0
2006-01-05 15:10:00,14.17,14.17,14.13,14.14,262400.0,9.9765,9.9765,9.9484,9.9554,262400.0
2006-01-05 15:20:00,14.13,14.15,14.13,14.14,386400.0,9.9484,9.9625,9.9484,9.9554,386400.0
2006-01-05 15:30:00,14.14,14.16,14.14,14.15,254400.0,9.9554,9.9695,9.9554,9.9625,254400.0
2006-01-05 15:40:00,14.15,14.16,14.12,14.13,458400.0,9.9625,9.9695,9.9413,9.9484,458400.0
2006-01-05 15:50:00,14.13,14.16,14.13,14.16,637200.0,9.9484,9.9695,9.9484,9.9695,637200.0
2006-01-06 09:30:00,14.35,14.41,14.18,14.34,1142400.0,10.1033,10.1455,9.9836,10.0962,1142400.0
2006-01-06 09:40:00,14.34,14.35,14.22,14.22,796800.0,10.0962,10.1033,10.0117,10.0117,796800.0
2006-01-06 09:50:00,14.22,14.22,14.16,14.22,572400.0,10.0117,10.0117,9.9695,10.0117,572400.0
2006-01-06 10:00:00,14.22,14.22,14.17,14.2,418000.0,10.0117,10.0117,9.9765,9.9977,418000.0
2006-01-06 10:10:00,14.21,14.26,14.2,14.24,402000.0,10.0047,10.0399,9.9977,10.0258,402000.0
2006-01-06 10:20:00,14.24,14.27,14.21,14.26,324400.0,10.0258,10.047,10.0047,10.0399,324400.0
2006-01-06 10:30:00,14.26,14.33,14.26,14.29,279200.0,10.0399,10.0892,10.0399,10.061,279200.0
2006-01-06 10:40:00,14.29,14.33,14.27,14.3,425200.0,10.061,10.0892,10.047,10.0681,425200.0
2006-01-06 10:50:00,14.3,14.36,14.29,14.34,278400.0,10.0681,10.1103,10.061,10.0962,278400.0
2006-01-06 11:00:00,14.34,14.35,14.28,14.29,257200.0,10.0962,10.1033,10.054,10.061,257200.0
2006-01-06 11:10:00,14.29,14.33,14.26,14.3,235200.0,10.061,10.0892,10.0399,10.0681,235200.0
2006-01-06 11:20:00,14.31,14.33,14.28,14.29,250400.0,10.0751,10.0892,10.054,10.061,250400.0
2006-01-06 11:30:00,14.29,14.29,14.25,14.26,291600.0,10.061,10.061,10.0329,10.0399,291600.0
2006-01-06 11:40:00,14.26,14.26,14.25,14.25,322000.0,10.0399,10.0399,10.0329,10.0329,322000.0
2006-01-06 11:50:00,14.25,14.26,14.25,14.26,330800.0,10.0329,10.0399,10.0329,10.0399,330800.0
2006-01-06 12:00:00,14.26,14.3,14.25,14.25,274800.0,10.0399,10.0681,10.0329,10.0329,274800.0
2006-01-06 12:10:00,14.26,14.28,14.24,14.26,197200.0,10.0399,10.054,10.0258,10.0399,197200.0
2006-01-06 12:20:00,14.27,14.29,14.26,14.27,157600.0,10.047,10.061,10.0399,10.047,157600.0
2006-01-06 12:30:00,14.27,14.31,14.26,14.3,276000.0,10.047,10.0751,10.0399,10.0681,276000.0
2006-01-06 12:40:00,14.3,14.3,14.27,14.28,161600.0,10.0681,10.0681,10.047,10.054,161600.0
2006-01-06 12:50:00,14.28,14.28,14.26,14.26,178000.0,10.054,10.054,10.0399,10.0399,178000.0
2006-01-06 13:00:00,14.26,14.27,14.25,14.26,307600.0,10.0399,10.047,10.0329,10.0399,307600.0
2006-01-06 13:10:00,14.26,14.27,14.24,14.27,114000.0,10.0399,10.047,10.0258,10.047,114000.0
2006-01-06 13:20:00,14.27,14.28,14.27,14.27,195600.0,10.047,10.054,10.047,10.047,195600.0
2006-01-06 13:30:00,14.27,14.28,14.26,14.28,214800.0,10.047,10.054,10.0399,10.054,214800.0
2006-01-06 13:40:00,14.27,14.3,14.26,14.3,184400.0,10.047,10.0681,10.0399,10.0681,184400.0
2006-01-06 13:50:00,14.3,14.35,14.29,14.32,215200.0,10.0681,10.1033,10.061,10.0822,215200.0
2006-01-06 14:00:00,14.33,14.37,14.31,14.37,302400.0,10.0892,10.1174,10.0751,10.1174,302400.0
2006-01-06 14:10:00,14.36,14.38,14.34,14.36,279600.0,10.1103,10.1244,10.0962,10.1103,279600.0
2006-01-06 14:20:00,14.37,14.37,14.33,14.33,143200.0,10.1174,10.1174,10.0892,10.0892,143200.0
2006-01-06 14:30:00,14.33,14.33,14.26,14.27,228400.0,10.0892,10.0892,10.0399,10.047,228400.0
2006-01-06 14:40:00,14.27,14.31,14.26,14.29,244800.0,10.047,10.0751,10.0399,10.061,244800.0
2006-01-06 14:50:00,14.29,14.3,14.26,14.26,230400.0,10.061,10.0681,10.0399,10.0399,230400.0
2006-01-06 15:00:00,14.26,14.28,14.24,14.25,353200.0,10.0399,10.054,10.0258,10.0329,353200.0
2006-01-06 15:10:00,14.24,14.25,14.22,14.22,272800.0,10.0258,10.0329,10.0117,10.0117,272800.0
2006-01-06 15:20:00,14.22,14.24,14.21,14.22,276000.0,10.0117,10.0258,10.0047,10.0117,276000.0
2006-01-06 15:30:00,14.22,14.23,14.19,14.19,316400.0,10.0117,10.0188,9.9906,9.9906,316400.0
2006-01-06 15:40:00,14.2,14.21,14.19,14.19,392400.0,9.9977,10.0047,9.9906,9.9906,392400.0
2006-01-06 15:50:00,14.19,14.26,14.18,14.25,688800.0,9.9906,10.0399,9.9836,10.0329,688800.0
2006-01-09 09:30:00,14.73,14.73,14.55,14.56,1810000.0,10.3708,10.3708,10.2441,10.2511,1810000.0
2006-01-09 09:40:00,14.55,14.56,14.5,14.55,785600.0,10.2441,10.2511,10.2089,10.2441,785600.0
2006-01-09 09:50:00,14.55,14.56,14.47,14.51,703600.0,10.2441,10.2511,10.1878,10.2159,703600.0
2006-01-09 10:00:00,14.5,14.52,14.39,14.44,522000.0,10.2089,10.223,10.1314,10.1666,522000.0
2006-01-09 10:10:00,14.45,14.5,14.43,14.49,371200.0,10.1737,10.2089,10.1596,10.2018,371200.0
2006-01-09 10:20:00,14.5,14.58,14.47,14.57,904800.0,10.2089,10.2652,10.1878,10.2582,904800.0
2006-01-09 10:30:00,14.58,14.59,14.51,14.52,289600.0,10.2652,10.2723,10.2159,10.223,289600.0
2006-01-09 10:40:00,14.52,14.53,14.5,14.51,148400.0,10.223,10.23,10.2089,10.2159,148400.0
2006-01-09 10:50:00,14.52,14.53,14.51,14.52,208000.0,10.223,10.23,10.2159,10.223,208000.0
2006-01-09 11:00:00,14.52,14.56,14.51,14.54,300400.0,10.223,10.2511,10.2159,10.237,300400.0
2006-01-09 11:10:00,14.54,14.55,14.53,14.55,174800.0,10.237,10.2441,10.23,10.2441,174800.0
2006-01-09 11:20:00,14.54,14.63,14.54,14.62,350000.0,10.237,10.3004,10.237,10.2934,350000.0
2006-01-09 11:30:00,14.62,14.68,14.62,14.63,494000.0,10.2934,10.3356,10.2934,10.3004,494000.0
2006-01-09 11:40:00,14.63,14.65,14.58,14.64,236800.0,10.3004,10.3145,10.2652,10.3075,236800.0
2006-01-09 11:50:00,14.63,14.63,14.6,14.6,251200.0,10.3004,10.3004,10.2793,10.2793,251200.0
2006-01-09 12:00:00,14.6,14.61,14.54,14.57,408000.0,10.2793,10.2863,10.237,10.2582,408000.0
2006-01-09 12:10:00,14.57,14.58,14.5,14.51,296000.0,10.2582,10.2652,10.2089,10.2159,296000.0
2006-01-09 12:20:00,14.51,14.54,14.5,14.52,366800.0,10.2159,10.237,10.2089,10.223,366800.0
2006-01-09 12:30:00,14.52,14.54,14.51,14.53,257600.0,10.223,10.237,10.2159,10.23,257600.0
2006-01-09 12:40:00,14.53,14.54,14.5,14.51,789200.0,10.23,10.237,10.2089,10.2159,789200.0
2006-01-09 12:50:00,14.51,14.53,14.49,14.51,291600.0,10.2159,10.23,10.2018,10.2159,291600.0
2006-01-09 13:00:00,14.51,14.51,14.47,14.49,157200.0,10.2159,10.2159,10.1878,10.2018,157200.0
2006-01-09 13:10:00,14.49,14.5,14.47,14.48,212400.0,10.2018,10.2089,10.1878,10.1948,212400.0
2006-01-09 13:20:00,14.48,14.5,14.47,14.48,222000.0,10.1948,10.2089,10.1878,10.1948,222000.0
2006-01-09 13:30:00,14.49,14.51,14.48,14.5,204000.0,10.2018,10.2159,10.1948,10.2089,204000.0
2006-01-09 13:40:00,14.49,14.53,14.49,14.52,385200.0,10.2018,10.23,10.2018,10.223,385200.0
2006-01-09 13:50:00,14.51,14.52,14.47,14.47,276400.0,10.2159,10.223,10.1878,10.1878,276400.0
2006-01-09 14:00:00,14.47,14.5,14.47,14.49,121600.0,10.1878,10.2089,10.1878,10.2018,121600.0
2006-01-09 14:10:00,14.49,14.53,14.49,14.52,224800.0,10.2018,10.23,10.2018,10.223,224800.0
2006-01-09 14:20:00,14.52,14.53,14.47,14.49,319200.0,10.223,10.23,10.1878,10.2018,319200.0
2006-01-09 14:30:00,14.49,14.5,14.47,14.47,301600.0,10.2018,10.2089,10.1878,10.1878,301600.0
2006-01-09 14:40:00,14.47,14.47,14.42,14.45,233200.0,10.1878,10.1878,10.1526,10.1737,233200.0
2006-01-09 14:50:00,14.45,14.47,14.45,14.47,130000.0,10.1737,10.1878,10.1737,10.1878,130000.0
2006-01-09 15:00:00,14.47,14.5,14.47,14.49,235600.0,10.1878,10.2089,10.1878,10.2018,235600.0
2006-01-09 15:10:00,14.49,14.49,14.46,14.46,196400.0,10.2018,10.2018,10.1807,10.1807,196400.0
2006-01-09 15:20:00,14.46,14.47,14.4,14.43,257200.0,10.1807,10.1878,10.1385,10.1596,257200.0
2006-01-09 15:30:00,14.43,14.5,14.41,14.47,278800.0,10.1596,10.2089,10.1455,10.1878,278800.0
2006-01-09 15:40:00,14.47,14.49,14.42,14.42,284400.0,10.1878,10.2018,10.1526,10.1526,284400.0
2006-01-09 15:50:00,14.42,14.49,14.42,14.49,700800.0,10.1526,10.2018,10.1526,10.2018,700800.0
2006-01-10 09:30:00,14.49,14.5,14.44,14.5,860400.0,10.2018,10.2089,10.1666,10.2089,860400.0
2006-01-10 09:40:00,14.5,14.51,14.45,14.49,825200.0,10.2089,10.2159,10.1737,10.2018,825200.0
2006-01-10 09:50:00,14.49,14.49,14.41,14.43,408000.0,10.2018,10.2018,10.1455,10.1596,408000.0
2006-01-10 10:00:00,14.43,14.43,14.39,14.4,654000.0,10.1596,10.1596,10.1314,10.1385,654000.0
2006-01-10 10:10:00,14.4,14.4,14.35,14.39,516800.0,10.1385,10.1385,10.1033,10.1314,516800.0
2006-01-10 10:20:00,14.38,14.39,14.35,14.35,309600.0,10.1244,10.1314,10.1033,10.1033,309600.0
2006-01-10 10:30:00,14.35,14.35,14.24,14.24,696800.0,10.1033,10.1033,10.0258,10.0258,696800.0
2006-01-10 10:40:00,14.24,14.24,14.18,14.23,846800.0,10.0258,10.0258,9.9836,10.0188,846800.0
2006-01-10 10:50:00,14.24,14.26,14.18,14.19,652400.0,10.0258,10.0399,9.9836,9.9906,652400.0
2006-01-10 11:00:00,14.19,14.19,14.11,14.11,767200.0,9.9906,9.9906,9.9343,9.9343,767200.0
2006-01-10 11:10:00,14.11,14.13,14.08,14.13,499200.0,9.9343,9.9484,9.9132,9.9484,499200.0
2006-01-10 11:20:00,14.13,14.22,14.12,14.22,492400.0,9.9484,10.0117,9.9413,10.0117,492400.0
2006-01-10 11:30:00,14.22,14.25,14.22,14.24,323600.0,10.0117,10.0329,10.0117,10.0258,323600.0
2006-01-10 11:40:00,14.24,14.25,14.2,14.2,325200.0,10.0258,10.0329,9.9977,9.9977,325200.0
2006-01-10 11:50:00,14.2,14.21,14.18,14.19,170800.0,9.9977,10.0047,9.9836,9.9906,170800.0
2006-01-10 12:00:00,14.19,14.27,14.19,14.27,503200.0,9.9906,10.047,9.9906,10.047,503200.0
2006-01-10 12:10:00,14.27,14.27,14.24,14.26,181200.0,10.047,10.047,10.0258,10.0399,181200.0
2006-01-10 12:20:00,14.26,14.26,14.23,14.24,145600.0,10.0399,10.0399,10.0188,10.0258,145600.0
2006-01-10 12:30:00,14.24,14.25,14.23,14.25,138800.0,10.0258,10.0329,10.0188,10.0329,138800.0
2006-01-10 12:40:00,14.25,14.26,14.24,14.24,100800.0,10.0329,10.0399,10.0258,10.0258,100800.0
2006-01-10 12:50:00,14.24,14.26,14.24,14.25,96000.0,10.0258,10.0399,10.0258,10.0329,96000.0
2006-01-10 13:00:00,14.25,14.25,14.23,14.25,216000.0,10.0329,10.0329,10.0188,10.0329,216000.0
2006-01-10 13:10:00,14.25,14.26,14.24,14.25,384800.0,10.0329,10.0399,10.0258,10.0329,384800.0
2006-01-10 13:20:00,14.25,14.27,14.24,14.25,268800.0,10.0329,10.047,10.0258,10.0329,268800.0
2006-01-10 13:30:00,14.24,14.25,14.24,14.25,189200.0,10.0258,10.0329,10.0258,10.0329,189200.0
2006-01-10 13:40:00,14.25,14.25,14.2,14.2,203600.0,10.0329,10.0329,9.9977,9.9977,203600.0
2006-01-10 13:50:00,14.2,14.22,14.18,14.19,113200.0,9.9977,10.0117,9.9836,9.9906,113200.0
2006-01-10 14:00:00,14.19,14.2,14.15,14.19,285200.0,9.9906,9.9977,9.9625,9.9906,285200.0
2006-01-10 14:10:00,14.19,14.24,14.18,14.24,454000.0,9.9906,10.0258,9.9836,10.0258,454000.0
2006-01-10 14:20:00,14.24,14.25,14.23,14.23,464400.0,10.0258,10.0329,10.0188,10.0188,464400.0
2006-01-10 14:30:00,14.23,14.24,14.2,14.21,302000.0,10.0188,10.0258,9.9977,10.0047,302000.0
2006-01-10 14:40:00,14.21,14.25,14.2,14.25,147600.0,10.0047,10.0329,9.9977,10.0329,147600.0
2006-01-10 14:50:00,14.25,14.25,14.22,14.23,168800.0,10.0329,10.0329,10.0117,10.0188,168800.0
2006-01-10 15:00:00,14.24,14.24,14.23,14.23,371200.0,10.0258,10.0258,10.0188,10.0188,371200.0
2006-01-10 15:10:00,14.23,14.26,14.22,14.24,479200.0,10.0188,10.0399,10.0117,10.0258,479200.0
2006-01-10 15:20:00,14.24,14.26,14.23,14.26,578000.0,10.0258,10.0399,10.0188,10.0399,578000.0
2006-01-10 15:30:00,14.26,14.27,14.24,14.24,377600.0,10.0399,10.047,10.0258,10.0258,377600.0
2006-01-10 15:40:00,14.24,14.26,14.24,14.26,291600.0,10.0258,10.0399,10.0258,10.0399,291600.0
2006-01-10 15:50:00,14.26,14.28,14.24,14.27,558400.0,10.0399,10.054,10.0258,10.047,558400.0
2006-01-11 09:30:00,14.31,14.34,14.22,14.28,771200.0,10.0751,10.0962,10.0117,10.054,771200.0
2006-01-11 09:40:00,14.28,14.33,14.23,14.26,590000.0,10.054,10.0892,10.0188,10.0399,590000.0
2006-01-11 09:50:00,14.26,14.3,14.2,14.25,522800.0,10.0399,10.0681,9.9977,10.0329,522800.0
2006-01-11 10:00:00,14.25,14.3,14.2,14.28,804000.0,10.0329,10.0681,9.9977,10.054,804000.0
2006-01-11 10:10:00,14.27,14.28,14.25,14.27,240400.0,10.047,10.054,10.0329,10.047,240400.0
2006-01-11 10:20:00,14.27,14.27,14.24,14.24,411200.0,10.047,10.047,10.0258,10.0258,411200.0
2006-01-11 10:30:00,14.24,14.24,14.21,14.24,136400.0,10.0258,10.0258,10.0047,10.0258,136400.0
2006-01-11 10:40:00,14.24,14.25,14.21,14.24,162800.0,10.0258,10.0329,10.0047,10.0258,162800.0
2006-01-11 10:50:00,14.25,14.25,14.2,14.23,138400.0,10.0329,10.0329,9.9977,10.0188,138400.0
2006-01-11 11:00:00,14.23,14.23,14.19,14.22,427200.0,10.0188,10.0188,9.9906,10.0117,427200.0
2006-01-11 11:10:00,14.22,14.26,14.22,14.24,162400.0,10.0117,10.0399,10.0117,10.0258,162400.0
2006-01-11 11:20:00,14.24,14.26,14.22,14.25,382000.0,10.0258,10.0399,10.0117,10.0329,382000.0
2006-01-11 11:30:00,14.25,14.27,14.22,14.25,242000.0,10.0329,10.047,10.0117,10.0329,242000.0
2006-01-11 11:40:00,14.26,14.31,14.25,14.26,460800.0,10.0399,10.0751,10.0329,10.0399,460800.0
2006-01-11 11:50:00,14.26,14.27,14.24,14.26,183200.0,10.0399,10.047,10.0258,10.0399,183200.0
2006-01-11 12:00:00,14.26,14.33,14.25,14.33,177200.0,10.0399,10.0892,10.0329,10.0892,177200.0
2006-01-11 12:10:00,14.33,14.34,14.3,14.34,171600.0,10.0892,10.0962,10.0681,10.0962,171600.0
2006-01-11 12:20:00,14.34,14.37,14.33,14.35,319600.0,10.0962,10.1174,10.0892,10.1033,319600.0
2006-01-11 12:30:00,14.34,14.37,14.33,14.37,161600.0,10.0962,10.1174,10.0892,10.1174,161600.0
2006-01-11 12:40:00,14.37,14.4,14.36,14.4,227200.0,10.1174,10.1385,10.1103,10.1385,227200.0
2006-01-11 12:50:00,14.4,14.4,14.35,14.35,137200.0,10.1385,10.1385,10.1033,10.1033,137200.0
2006-01-11 13:00:00,14.35,14.35,14.29,14.3,215600.0,10.1033,10.1033,10.061,10.0681,215600.0
2006-01-11 13:10:00,14.3,14.3,14.24,14.26,194000.0,10.0681,10.0681,10.0258,10.0399,194000.0
2006-01-11 13:20:00,14.26,14.29,14.25,14.26,122800.0,10.0399,10.061,10.0329,10.0399,122800.0
2006-01-11 13:30:00,14.26,14.28,14.25,14.27,102800.0,10.0399,10.054,10.0329,10.047,102800.0
2006-01-11 13:40:00,14.27,14.29,14.25,14.25,159200.0,10.047,10.061,10.0329,10.0329,159200.0
2006-01-11 13:50:00,14.25,14.26,14.19,14.2,214000.0,10.0329,10.0399,9.9906,9.9977,214000.0
2006-01-11 14:00:00,14.2,14.24,14.2,14.23,177600.0,9.9977,10.0258,9.9977,10.0188,177600.0
2006-01-11 14:10:00,14.24,14.25,14.22,14.23,223600.0,10.0258,10.0329,10.0117,10.0188,223600.0
2006-01-11 14:20:00,14.24,14.26,14.23,14.24,165600.0,10.0258,10.0399,10.0188,10.0258,165600.0
2006-01-11 14:30:00,14.25,14.27,14.24,14.26,150400.0,10.0329,10.047,10.0258,10.0399,150400.0
2006-01-11 14:40:00,14.26,14.27,14.23,14.23,200000.0,10.0399,10.047,10.0188,10.0188,200000.0
2006-01-11 14:50:00,14.23,14.26,14.22,14.24,190400.0,10.0188,10.0399,10.0117,10.0258,190400.0
2006-01-11 15:00:00,14.24,14.26,14.22,14.23,174800.0,10.0258,10.0399,10.0117,10.0188,174800.0
2006-01-11 15:10:00,14.22,14.24,14.22,14.23,134400.0,10.0117,10.0258,10.0117,10.0188,134400.0
2006-01-11 15:20:00,14.23,14.25,14.22,14.24,198000.0,10.0188,10.0329,10.0117,10.0258,198000.0
2006-01-11 15:30:00,14.24,14.24,14.21,14.22,278800.0,10.0258,10.0258,10.0047,10.0117,278800.0
2006-01-11 15:40:00,14.22,14.25,14.22,14.22,257600.0,10.0117,10.0329,10.0117,10.0117,257600.0
2006-01-11 15:50:00,14.22,14.24,14.21,14.22,499200.0,10.0117,10.0258,10.0047,10.0117,499200.0
2006-01-12 09:30:00,14.34,14.47,14.33,14.46,1586800.0,10.0962,10.1878,10.0892,10.1807,1586800.0
2006-01-12 09:40:00,14.46,14.46,14.34,14.38,784000.0,10.1807,10.1807,10.0962,10.1244,784000.0
2006-01-12 09:50:00,14.38,14.43,14.35,14.37,547200.0,10.1244,10.1596,10.1033,10.1174,547200.0
2006-01-12 10:00:00,14.38,14.39,14.33,14.36,454400.0,10.1244,10.1314,10.0892,10.1103,454400.0
2006-01-12 10:10:00,14.36,14.36,14.29,14.29,555600.0,10.1103,10.1103,10.061,10.061,555600.0
2006-01-12 10:20:00,14.29,14.29,14.13,14.19,561200.0,10.061,10.061,9.9484,9.9906,561200.0
2006-01-12 10:30:00,14.19,14.21,14.15,14.2,621600.0,9.9906,10.0047,9.9625,9.9977,621600.0
2006-01-12 10:40:00,14.2,14.2,14.15,14.2,350000.0,9.9977,9.9977,9.9625,9.9977,350000.0
2006-01-12 10:50:00,14.2,14.28,14.2,14.27,384400.0,9.9977,10.054,9.9977,10.047,384400.0
2006-01-12 11:00:00,14.27,14.29,14.22,14.27,236400.0,10.047,10.061,10.0117,10.047,236400.0
2006-01-12 11:10:00,14.27,14.31,14.27,14.28,253200.0,10.047,10.0751,10.047,10.054,253200.0
2006-01-12 11:20:00,14.29,14.29,14.24,14.25,430000.0,10.061,10.061,10.0258,10.0329,430000.0
2006-01-12 11:30:00,14.25,14.26,14.23,14.25,217600.0,10.0329,10.0399,10.0188,10.0329,217600.0
2006-01-12 11:40:00,14.25,14.29,14.24,14.28,295600.0,10.0329,10.061,10.0258,10.054,295600.0
2006-01-12 11:50:00,14.28,14.33,14.28,14.32,176000.0,10.054,10.0892,10.054,10.0822,176000.0
2006-01-12 12:00:00,14.32,14.35,14.32,14.35,186400.0,10.0822,10.1033,10.0822,10.1033,186400.0
2006-01-12 12:10:00,14.35,14.44,14.35,14.37,305600.0,10.1033,10.1666,10.1033,10.1174,305600.0
2006-01-12 12:20:00,14.37,14.4,14.36,14.4,230400.0,10.1174,10.1385,10.1103,10.1385,230400.0
2006-01-12 12:30:00,14.4,14.46,14.39,14.44,445200.0,10.1385,10.1807,10.1314,10.1666,445200.0
2006-01-12 12:40:00,14.44,14.48,14.44,14.46,278800.0,10.1666,10.1948,10.1666,10.1807,278800.0
2006-01-12 12:50:00,14.46,14.47,14.42,14.45,501600.0,10.1807,10.1878,10.1526,10.1737,501600.0
2006-01-12 13:00:00,14.45,14.49,14.44,14.47,180000.0,10.1737,10.2018,10.1666,10.1878,180000.0
2006-01-12 13:10:00,14.47,14.53,14.47,14.52,523600.0,10.1878,10.23,10.1878,10.223,523600.0
2006-01-12 13:20:00,14.52,14.54,14.48,14.49,347600.0,10.223,10.237,10.1948,10.2018,347600.0
2006-01-12 13:30:00,14.49,14.54,14.49,14.53,132400.0,10.2018,10.237,10.2018,10.23,132400.0
2006-01-12 13:40:00,14.53,14.55,14.51,14.52,187600.0,10.23,10.2441,10.2159,10.223,187600.0
2006-01-12 13:50:00,14.52,14.54,14.49,14.51,208800.0,10.223,10.237,10.2018,10.2159,208800.0
2006-01-12 14:00:00,14.51,14.51,14.42,14.45,311600.0,10.2159,10.2159,10.1526,10.1737,311600.0
2006-01-12 14:10:00,14.44,14.48,14.41,14.48,277600.0,10.1666,10.1948,10.1455,10.1948,277600.0
2006-01-12 14:20:00,14.48,14.49,14.46,14.49,274000.0,10.1948,10.2018,10.1807,10.2018,274000.0
2006-01-12 14:30:00,14.49,14.5,14.47,14.49,224800.0,10.2018,10.2089,10.1878,10.2018,224800.0
2006-01-12 14:40:00,14.48,14.52,14.48,14.49,278400.0,10.1948,10.223,10.1948,10.2018,278400.0
2006-01-12 14:50:00,14.49,14.51,14.47,14.49,306400.0,10.2018,10.2159,10.1878,10.2018,306400.0
2006-01-12 15:00:00,14.49,14.51,14.47,14.5,300400.0,10.2018,10.2159,10.1878,10.2089,300400.0
2006-01-12 15:10:00,14.5,14.52,14.5,14.51,250400.0,10.2089,10.223,10.2089,10.2159,250400.0
2006-01-12 15:20:00,14.51,14.53,14.5,14.52,324000.0,10.2159,10.23,10.2089,10.223,324000.0
2006-01-12 15:30:00,14.52,14.57,14.52,14.56,446400.0,10.223,10.2582,10.223,10.2511,446400.0
2006-01-12 15:40:00,14.56,14.61,14.56,14.61,605200.0,10.2511,10.2863,10.2511,10.2863,605200.0
2006-01-12 15:50:00,14.61,14.62,14.59,14.61,796000.0,10.2863,10.2934,10.2723,10.2863,796000.0
2006-01-13 09:30:00,14.67,14.81,14.64,14.72,1289200.0,10.3286,10.4271,10.3075,10.3638,1289200.0
2006-01-13 09:40:00,14.72,14.73,14.66,14.72,562400.0,10.3638,10.3708,10.3215,10.3638,562400.0
2006-01-13 09:50:00,14.72,14.85,14.68,14.79,972400.0,10.3638,10.4553,10.3356,10.4131,972400.0
2006-01-13 10:00:00,14.8,14.85,14.74,14.82,320000.0,10.4201,10.4553,10.3779,10.4342,320000.0
2006-01-13 10:10:00,14.82,14.83,14.66,14.68,656400.0,10.4342,10.4412,10.3215,10.3356,656400.0
2006-01-13 10:20:00,14.68,14.74,14.67,14.73,262400.0,10.3356,10.3779,10.3286,10.3708,262400.0
2006-01-13 10:30:00,14.73,14.79,14.73,14.78,412400.0,10.3708,10.4131,10.3708,10.406,412400.0
2006-01-13 10:40:00,14.78,14.8,14.7,14.7,447200.0,10.406,10.4201,10.3497,10.3497,447200.0
2006-01-13 10:50:00,14.7,14.78,14.66,14.77,418000.0,10.3497,10.406,10.3215,10.399,418000.0
2006-01-13 11:00:00,14.77,14.77,14.7,14.73,164800.0,10.399,10.399,10.3497,10.3708,164800.0
2006-01-13 11:10:00,14.73,14.8,14.73,14.8,209600.0,10.3708,10.4201,10.3708,10.4201,209600.0
2006-01-13 11:20:00,14.8,14.86,14.8,14.85,408800.0,10.4201,10.4623,10.4201,10.4553,408800.0
2006-01-13 11:30:00,14.85,14.87,14.81,14.83,342000.0,10.4553,10.4694,10.4271,10.4412,342000.0
2006-01-13 11:40:00,14.83,14.87,14.81,14.86,211600.0,10.4412,10.4694,10.4271,10.4623,211600.0
2006-01-13 11:50:00,14.86,14.94,14.85,14.89,497600.0,10.4623,10.5187,10.4553,10.4835,497600.0
2006-01-13 12:00:00,14.89,14.91,14.87,14.88,208800.0,10.4835,10.4976,10.4694,10.4764,208800.0
2006-01-13 12:10:00,14.88,14.91,14.87,14.89,118800.0,10.4764,10.4976,10.4694,10.4835,118800.0
2006-01-13 12:20:00,14.9,14.92,14.9,14.91,111200.0,10.4905,10.5046,10.4905,10.4976,111200.0
2006-01-13 12:30:00,14.9,14.91,14.87,14.9,164000.0,10.4905,10.4976,10.4694,10.4905,164000.0
2006-01-13 12:40:00,14.9,14.9,14.84,14.86,281600.0,10.4905,10.4905,10.4483,10.4623,281600.0
2006-01-13 12:50:00,14.86,14.9,14.85,14.9,170000.0,10.4623,10.4905,10.4553,10.4905,170000.0
2006-01-13 13:00:00,14.9,14.91,14.88,14.9,144000.0,10.4905,10.4976,10.4764,10.4905,144000.0
2006-01-13 13:10:00,14.9,14.91,14.88,14.88,121600.0,10.4905,10.4976,10.4764,10.4764,121600.0
2006-01-13 13:20:00,14.88,14.93,14.88,14.92,130000.0,10.4764,10.5116,10.4764,10.5046,130000.0
2006-01-13 13:30:00,14.92,14.92,14.88,14.88,147600.0,10.5046,10.5046,10.4764,10.4764,147600.0
2006-01-13 13:40:00,14.88,14.89,14.85,14.86,139600.0,10.4764,10.4835,10.4553,10.4623,139600.0
2006-01-13 13:50:00,14.86,14.87,14.85,14.86,158000.0,10.4623,10.4694,10.4553,10.4623,158000.0
2006-01-13 14:00:00,14.86,14.87,14.85,14.85,89600.0,10.4623,10.4694,10.4553,10.4553,89600.0
2006-01-13 14:10:00,14.85,14.85,14.78,14.82,340000.0,10.4553,10.4553,10.406,10.4342,340000.0
2006-01-13 14:20:00,14.83,14.83,14.76,14.77,196800.0,10.4412,10.4412,10.3919,10.399,196800.0
2006-01-13 14:30:00,14.77,14.8,14.75,14.79,204400.0,10.399,10.4201,10.3849,10.4131,204400.0
2006-01-13 14:40:00,14.79,14.84,14.79,14.82,258800.0,10.4131,10.4483,10.4131,10.4342,258800.0
2006-01-13 14:50:00,14.82,14.84,14.8,14.81,198400.0,10.4342,10.4483,10.4201,10.4271,198400.0
2006-01-13 15:00:00,14.81,14.83,14.8,14.81,225200.0,10.4271,10.4412,10.4201,10.4271,225200.0
2006-01-13 15:10:00,14.81,14.82,14.79,14.82,206400.0,10.4271,10.4342,10.4131,10.4342,206400.0
2006-01-13 15:20:00,14.83,14.88,14.82,14.87,276000.0,10.4412,10.4764,10.4342,10.4694,276000.0
2006-01-13 15:30:00,14.87,14.87,14.82,14.85,341600.0,10.4694,10.4694,10.4342,10.4553,341600.0
2006-01-13 15:40:00,14.84,14.85,14.79,14.82,377200.0,10.4483,10.4553,10.4131,10.4342,377200.0
2006-01-13 15:50:00,14.82,14.86,14.81,14.85,484400.0,10.4342,10.4623,10.4271,10.4553,484400.0
2006-01-17 09:30:00,14.68,14.8,14.64,14.67,1324800.0,10.3356,10.4201,10.3075,10.3286,1324800.0
2006-01-17 09:40:00,14.68,14.75,14.63,14.74,682400.0,10.3356,10.3849,10.3004,10.3779,682400.0
2006-01-17 09:50:00,14.74,14.75,14.68,14.71,341200.0,10.3779,10.3849,10.3356,10.3567,341200.0
2006-01-17 10:00:00,14.7,14.72,14.67,14.68,264400.0,10.3497,10.3638,10.3286,10.3356,264400.0
2006-01-17 10:10:00,14.68,14.71,14.6,14.63,415600.0,10.3356,10.3567,10.2793,10.3004,415600.0
2006-01-17 10:20:00,14.63,14.7,14.6,14.65,418800.0,10.3004,10.3497,10.2793,10.3145,418800.0
2006-01-17 10:30:00,14.65,14.72,14.63,14.69,375600.0,10.3145,10.3638,10.3004,10.3427,375600.0
2006-01-17 10:40:00,14.7,14.71,14.58,14.66,252800.0,10.3497,10.3567,10.2652,10.3215,252800.0
2006-01-17 10:50:00,14.66,14.7,14.61,14.64,290000.0,10.3215,10.3497,10.2863,10.3075,290000.0
2006-01-17 11:00:00,14.63,14.66,14.61,14.66,290000.0,10.3004,10.3215,10.2863,10.3215,290000.0
2006-01-17 11:10:00,14.66,14.72,14.65,14.71,218000.0,10.3215,10.3638,10.3145,10.3567,218000.0
2006-01-17 11:20:00,14.71,14.74,14.7,14.74,146800.0,10.3567,10.3779,10.3497,10.3779,146800.0
2006-01-17 11:30:00,14.74,14.74,14.69,14.69,144000.0,10.3779,10.3779,10.3427,10.3427,144000.0
2006-01-17 11:40:00,14.7,14.71,14.64,14.64,124800.0,10.3497,10.3567,10.3075,10.3075,124800.0
2006-01-17 11:50:00,14.64,14.69,14.63,14.67,109200.0,10.3075,10.3427,10.3004,10.3286,109200.0
2006-01-17 12:00:00,14.67,14.69,14.65,14.66,144000.0,10.3286,10.3427,10.3145,10.3215,144000.0
2006-01-17 12:10:00,14.67,14.67,14.64,14.65,105200.0,10.3286,10.3286,10.3075,10.3145,105200.0
2006-01-17 12:20:00,14.66,14.68,14.64,14.65,152400.0,10.3215,10.3356,10.3075,10.3145,152400.0
2006-01-17 12:30:00,14.65,14.72,14.65,14.69,176000.0,10.3145,10.3638,10.3145,10.3427,176000.0
2006-01-17 12:40:00,14.69,14.75,14.69,14.75,213600.0,10.3427,10.3849,10.3427,10.3849,213600.0
2006-01-17 12:50:00,14.75,14.75,14.72,14.72,155200.0,10.3849,10.3849,10.3638,10.3638,155200.0
2006-01-17 13:00:00,14.73,14.74,14.7,14.7,186400.0,10.3708,10.3779,10.3497,10.3497,186400.0
2006-01-17 13:10:00,14.7,14.74,14.67,14.74,272000.0,10.3497,10.3779,10.3286,10.3779,272000.0
2006-01-17 13:20:00,14.74,14.74,14.7,14.72,214400.0,10.3779,10.3779,10.3497,10.3638,214400.0
2006-01-17 13:30:00,14.72,14.74,14.72,14.72,110400.0,10.3638,10.3779,10.3638,10.3638,110400.0
2006-01-17 13:40:00,14.73,14.74,14.73,14.74,308400.0,10.3708,10.3779,10.3708,10.3779,308400.0
2006-01-17 13:50:00,14.74,14.79,14.74,14.75,348400.0,10.3779,10.4131,10.3779,10.3849,348400.0
2006-01-17 14:00:00,14.75,14.81,14.75,14.77,304000.0,10.3849,10.4271,10.3849,10.399,304000.0
2006-01-17 14:10:00,14.76,14.79,14.75,14.75,147200.0,10.3919,10.4131,10.3849,10.3849,147200.0
2006-01-17 14:20:00,14.75,14.76,14.73,14.76,176400.0,10.3849,10.3919,10.3708,10.3919,176400.0
2006-01-17 14:30:00,14.76,14.77,14.75,14.76,160800.0,10.3919,10.399,10.3849,10.3919,160800.0
2006-01-17 14:40:00,14.77,14.78,14.74,14.75,161200.0,10.399,10.406,10.3779,10.3849,161200.0
2006-01-17 14:50:00,14.75,14.77,14.74,14.77,215600.0,10.3849,10.399,10.3779,10.399,215600.0
2006-01-17 15:00:00,14.77,14.82,14.76,14.81,291200.0,10.399,10.4342,10.3919,10.4271,291200.0
2006-01-17 15:10:00,14.82,14.82,14.79,14.81,114400.0,10.4342,10.4342,10.4131,10.4271,114400.0
2006-01-17 15:20:00,14.81,14.81,14.78,14.78,130400.0,10.4271,10.4271,10.406,10.406,130400.0
2006-01-17 15:30:00,14.78,14.8,14.77,14.78,268400.0,10.406,10.4201,10.399,10.406,268400.0
2006-01-17 15:40:00,14.77,14.79,14.76,14.79,244400.0,10.399,10.4131,10.3919,10.4131,244400.0
2006-01-17 15:50:00,14.79,14.79,14.76,14.78,427200.0,10.4131,10.4131,10.3919,10.406,427200.0
2006-01-18 09:30:00,14.71,14.72,14.59,14.65,1028400.0,10.3567,10.3638,10.2723,10.3145,1028400.0
2006-01-18 09:40:00,14.65,14.68,14.6,14.67,368800.0,10.3145,10.3356,10.2793,10.3286,368800.0
2006-01-18 09:50:00,14.66,14.67,14.53,14.55,482000.0,10.3215,10.3286,10.23,10.2441,482000.0
2006-01-18 10:00:00,14.55,14.58,14.45,14.56,729200.0,10.2441,10.2652,10.1737,10.2511,729200.0
2006-01-18 10:10:00,14.55,14.63,14.49,14.61,682400.0,10.2441,10.3004,10.2018,10.2863,682400.0
2006-01-18 10:20:00,14.61,14.63,14.58,14.58,276800.0,10.2863,10.3004,10.2652,10.2652,276800.0
2006-01-18 10:30:00,14.57,14.58,14.51,14.53,259600.0,10.2582,10.2652,10.2159,10.23,259600.0
2006-01-18 10:40:00,14.52,14.56,14.49,14.49,276000.0,10.223,10.2511,10.2018,10.2018,276000.0
2006-01-18 10:50:00,14.49,14.51,14.43,14.45,382000.0,10.2018,10.2159,10.1596,10.1737,382000.0
2006-01-18 11:00:00,14.45,14.47,14.43,14.46,417600.0,10.1737,10.1878,10.1596,10.1807,417600.0
2006-01-18 11:10:00,14.46,14.47,14.45,14.47,236800.0,10.1807,10.1878,10.1737,10.1878,236800.0
2006-01-18 11:20:00,14.47,14.47,14.43,14.43,252800.0,10.1878,10.1878,10.1596,10.1596,252800.0
2006-01-18 11:30:00,14.43,14.43,14.38,14.43,488000.0,10.1596,10.1596,10.1244,10.1596,488000.0
2006-01-18 11:40:00,14.42,14.47,14.42,14.47,287600.0,10.1526,10.1878,10.1526,10.1878,287600.0
2006-01-18 11:50:00,14.47,14.49,14.46,14.48,303200.0,10.1878,10.2018,10.1807,10.1948,303200.0
2006-01-18 12:00:00,14.49,14.5,14.46,14.49,179600.0,10.2018,10.2089,10.1807,10.2018,179600.0
2006-01-18 12:10:00,14.49,14.49,14.45,14.47,181200.0,10.2018,10.2018,10.1737,10.1878,181200.0
2006-01-18 12:20:00,14.47,14.47,14.45,14.46,81200.0,10.1878,10.1878,10.1737,10.1807,81200.0
2006-01-18 12:30:00,14.46,14.49,14.46,14.47,190400.0,10.1807,10.2018,10.1807,10.1878,190400.0
2006-01-18 12:40:00,14.47,14.51,14.47,14.51,316000.0,10.1878,10.2159,10.1878,10.2159,316000.0
2006-01-18 12:50:00,14.5,14.53,14.5,14.52,176000.0,10.2089,10.23,10.2089,10.223,176000.0
2006-01-18 13:00:00,14.52,14.56,14.52,14.56,178800.0,10.223,10.2511,10.223,10.2511,178800.0
2006-01-18 13:10:00,14.56,14.56,14.53,14.53,203200.0,10.2511,10.2511,10.23,10.23,203200.0
2006-01-18 13:20:00,14.53,14.56,14.51,14.53,354800.0,10.23,10.2511,10.2159,10.23,354800.0
2006-01-18 13:30:00,14.53,14.54,14.52,14.53,216400.0,10.23,10.237,10.223,10.23,216400.0
2006-01-18 13:40:00,14.53,14.56,14.51,14.55,188400.0,10.23,10.2511,10.2159,10.2441,188400.0
2006-01-18 13:50:00,14.55,14.57,14.55,14.55,98400.0,10.2441,10.2582,10.2441,10.2441,98400.0
2006-01-18 14:00:00,14.55,14.61,14.55,14.61,203200.0,10.2441,10.2863,10.2441,10.2863,203200.0
2006-01-18 14:10:00,14.61,14.64,14.59,14.64,598400.0,10.2863,10.3075,10.2723,10.3075,598400.0
2006-01-18 14:20:00,14.64,14.65,14.62,14.64,217600.0,10.3075,10.3145,10.2934,10.3075,217600.0
2006-01-18 14:30:00,14.63,14.66,14.63,14.66,212800.0,10.3004,10.3215,10.3004,10.3215,212800.0
2006-01-18 14:40:00,14.65,14.65,14.58,14.6,242000.0,10.3145,10.3145,10.2652,10.2793,242000.0
2006-01-18 14:50:00,14.6,14.62,14.57,14.62,268000.0,10.2793,10.2934,10.2582,10.2934,268000.0
2006-01-18 15:00:00,14.62,14.64,14.62,14.63,230000.0,10.2934,10.3075,10.2934,10.3004,230000.0
2006-01-18 15:10:00,14.63,14.65,14.6,14.61,299200.0,10.3004,10.3145,10.2793,10.2863,299200.0
2006-01-18 15:20:00,14.61,14.63,14.61,14.62,292800.0,10.2863,10.3004,10.2863,10.2934,292800.0
2006-01-18 15:30:00,14.62,14.65,14.62,14.64,554800.0,10.2934,10.3145,10.2934,10.3075,554800.0
2006-01-18 15:40:00,14.64,14.67,14.63,14.65,537200.0,10.3075,10.3286,10.3004,10.3145,537200.0
2006-01-18 15:50:00,14.66,14.66,14.64,14.65,671200.0,10.3215,10.3215,10.3075,10.3145,671200.0
2006-01-19 09:30:00,14.68,14.73,14.47,14.5,893600.0,10.3356,10.3708,10.1878,10.2089,893600.0
2006-01-19 09:40:00,14.5,14.51,14.39,14.45,598400.0,10.2089,10.2159,10.1314,10.1737,598400.0
2006-01-19 09:50:00,14.45,14.49,14.43,14.44,430000.0,10.1737,10.2018,10.1596,10.1666,430000.0
2006-01-19 10:00:00,14.45,14.5,14.39,14.48,318000.0,10.1737,10.2089,10.1314,10.1948,318000.0
2006-01-19 10:10:00,14.48,14.61,14.47,14.51,346000.0,10.1948,10.2863,10.1878,10.2159,346000.0
2006-01-19 10:20:00,14.5,14.55,14.48,14.52,150400.0,10.2089,10.2441,10.1948,10.223,150400.0
2006-01-19 10:30:00,14.52,14.54,14.46,14.49,226400.0,10.223,10.237,10.1807,10.2018,226400.0
2006-01-19 10:40:00,14.5,14.51,14.49,14.51,344000.0,10.2089,10.2159,10.2018,10.2159,344000.0
2006-01-19 10:50:00,14.51,14.52,14.38,14.4,316400.0,10.2159,10.223,10.1244,10.1385,316400.0
2006-01-19 11:00:00,14.41,14.5,14.4,14.48,320400.0,10.1455,10.2089,10.1385,10.1948,320400.0
2006-01-19 11:10:00,14.48,14.5,14.47,14.5,430400.0,10.1948,10.2089,10.1878,10.2089,430400.0
2006-01-19 11:20:00,14.5,14.55,14.49,14.54,284800.0,10.2089,10.2441,10.2018,10.237,284800.0
2006-01-19 11:30:00,14.54,14.56,14.53,14.53,207600.0,10.237,10.2511,10.23,10.23,207600.0
2006-01-19 11:40:00,14.53,14.55,14.47,14.48,239200.0,10.23,10.2441,10.1878,10.1948,239200.0
2006-01-19 11:50:00,14.48,14.59,14.48,14.58,196800.0,10.1948,10.2723,10.1948,10.2652,196800.0
2006-01-19 12:00:00,14.58,14.6,14.53,14.58,230400.0,10.2652,10.2793,10.23,10.2652,230400.0
2006-01-19 12:10:00,14.58,14.63,14.57,14.62,263200.0,10.2652,10.3004,10.2582,10.2934,263200.0
2006-01-19 12:20:00,14.62,14.63,14.6,14.63,276000.0,10.2934,10.3004,10.2793,10.3004,276000.0
2006-01-19 12:30:00,14.62,14.64,14.61,14.61,140800.0,10.2934,10.3075,10.2863,10.2863,140800.0
2006-01-19 12:40:00,14.62,14.65,14.62,14.65,87600.0,10.2934,10.3145,10.2934,10.3145,87600.0
2006-01-19 12:50:00,14.65,14.69,14.64,14.68,268400.0,10.3145,10.3427,10.3075,10.3356,268400.0
2006-01-19 13:00:00,14.68,14.74,14.67,14.73,230400.0,10.3356,10.3779,10.3286,10.3708,230400.0
2006-01-19 13:10:00,14.73,14.73,14.67,14.67,178800.0,10.3708,10.3708,10.3286,10.3286,178800.0
2006-01-19 13:20:00,14.68,14.69,14.67,14.68,56400.0,10.3356,10.3427,10.3286,10.3356,56400.0
2006-01-19 13:30:00,14.69,14.73,14.69,14.7,95200.0,10.3427,10.3708,10.3427,10.3497,95200.0
2006-01-19 13:40:00,14.7,14.75,14.68,14.75,313600.0,10.3497,10.3849,10.3356,10.3849,313600.0
2006-01-19 13:50:00,14.75,14.76,14.74,14.75,242400.0,10.3849,10.3919,10.3779,10.3849,242400.0
2006-01-19 14:00:00,14.74,14.8,14.74,14.8,378400.0,10.3779,10.4201,10.3779,10.4201,378400.0
2006-01-19 14:10:00,14.8,14.85,14.79,14.8,382400.0,10.4201,10.4553,10.4131,10.4201,382400.0
2006-01-19 14:20:00,14.8,14.81,14.77,14.78,214000.0,10.4201,10.4271,10.399,10.406,214000.0
2006-01-19 14:30:00,14.78,14.82,14.77,14.81,206800.0,10.406,10.4342,10.399,10.4271,206800.0
2006-01-19 14:40:00,14.81,14.81,14.79,14.8,189200.0,10.4271,10.4271,10.4131,10.4201,189200.0
2006-01-19 14:50:00,14.8,14.83,14.8,14.8,173200.0,10.4201,10.4412,10.4201,10.4201,173200.0
2006-01-19 15:00:00,14.8,14.81,14.76,14.78,215200.0,10.4201,10.4271,10.3919,10.406,215200.0
2006-01-19 15:10:00,14.77,14.77,14.72,14.77,164800.0,10.399,10.399,10.3638,10.399,164800.0
2006-01-19 15:20:00,14.77,14.8,14.74,14.8,264400.0,10.399,10.4201,10.3779,10.4201,264400.0
2006-01-19 15:30:00,14.8,14.8,14.77,14.79,197200.0,10.4201,10.4201,10.399,10.4131,197200.0
2006-01-19 15:40:00,14.78,14.79,14.74,14.74,347200.0,10.406,10.4131,10.3779,10.3779,347200.0
2006-01-19 15:50:00,14.74,14.8,14.74,14.76,393600.0,10.3779,10.4201,10.3779,10.3919,393600.0
2006-01-20 09:30:00,14.77,15.0,14.76,14.97,2504400.0,10.399,10.5609,10.3919,10.5398,2504400.0
2006-01-20 09:40:00,14.97,15.04,14.97,15.02,1006400.0,10.5398,10.5891,10.5398,10.575,1006400.0
2006-01-20 09:50:00,15.02,15.02,14.93,14.96,467200.0,10.575,10.575,10.5116,10.5328,467200.0
2006-01-20 10:00:00,14.96,14.97,14.85,14.86,399200.0,10.5328,10.5398,10.4553,10.4623,399200.0
2006-01-20 10:10:00,14.86,14.87,14.8,14.85,424000.0,10.4623,10.4694,10.4201,10.4553,424000.0
2006-01-20 10:20:00,14.85,14.92,14.84,14.87,453600.0,10.4553,10.5046,10.4483,10.4694,453600.0
2006-01-20 10:30:00,14.88,14.9,14.86,14.88,444800.0,10.4764,10.4905,10.4623,10.4764,444800.0
2006-01-20 10:40:00,14.88,14.88,14.75,14.84,407600.0,10.4764,10.4764,10.3849,10.4483,407600.0
2006-01-20 10:50:00,14.83,14.85,14.75,14.78,412400.0,10.4412,10.4553,10.3849,10.406,412400.0
2006-01-20 11:00:00,14.78,14.78,14.69,14.73,384400.0,10.406,10.406,10.3427,10.3708,384400.0
2006-01-20 11:10:00,14.73,14.84,14.69,14.74,321200.0,10.3708,10.4483,10.3427,10.3779,321200.0
2006-01-20 11:20:00,14.74,14.79,14.69,14.78,326400.0,10.3779,10.4131,10.3427,10.406,326400.0
2006-01-20 11:30:00,14.78,14.8,14.72,14.74,198400.0,10.406,10.4201,10.3638,10.3779,198400.0
2006-01-20 11:40:00,14.73,14.75,14.62,14.63,348800.0,10.3708,10.3849,10.2934,10.3004,348800.0
2006-01-20 11:50:00,14.64,14.68,14.57,14.61,357600.0,10.3075,10.3356,10.2582,10.2863,357600.0
2006-01-20 12:00:00,14.61,14.62,14.54,14.56,385200.0,10.2863,10.2934,10.237,10.2511,385200.0
2006-01-20 12:10:00,14.56,14.57,14.52,14.53,652400.0,10.2511,10.2582,10.223,10.23,652400.0
2006-01-20 12:20:00,14.54,14.6,14.53,14.58,345600.0,10.237,10.2793,10.23,10.2652,345600.0
2006-01-20 12:30:00,14.58,14.58,14.55,14.55,142400.0,10.2652,10.2652,10.2441,10.2441,142400.0
2006-01-20 12:40:00,14.55,14.56,14.31,14.37,802400.0,10.2441,10.2511,10.0751,10.1174,802400.0
2006-01-20 12:50:00,14.36,14.44,14.35,14.42,594800.0,10.1103,10.1666,10.1033,10.1526,594800.0
2006-01-20 13:00:00,14.42,14.42,14.36,14.38,360000.0,10.1526,10.1526,10.1103,10.1244,360000.0
2006-01-20 13:10:00,14.37,14.47,14.35,14.44,336000.0,10.1174,10.1878,10.1033,10.1666,336000.0
2006-01-20 13:20:00,14.44,14.48,14.43,14.45,398400.0,10.1666,10.1948,10.1596,10.1737,398400.0
2006-01-20 13:30:00,14.45,14.45,14.41,14.44,396400.0,10.1737,10.1737,10.1455,10.1666,396400.0
2006-01-20 13:40:00,14.44,14.45,14.4,14.42,202000.0,10.1666,10.1737,10.1385,10.1526,202000.0
2006-01-20 13:50:00,14.42,14.42,14.34,14.38,495200.0,10.1526,10.1526,10.0962,10.1244,495200.0
2006-01-20 14:00:00,14.37,14.45,14.31,14.42,348400.0,10.1174,10.1737,10.0751,10.1526,348400.0
2006-01-20 14:10:00,14.42,14.47,14.41,14.44,192000.0,10.1526,10.1878,10.1455,10.1666,192000.0
2006-01-20 14:20:00,14.41,14.49,14.4,14.45,268400.0,10.1455,10.2018,10.1385,10.1737,268400.0
2006-01-20 14:30:00,14.45,14.48,14.44,14.47,205600.0,10.1737,10.1948,10.1666,10.1878,205600.0
2006-01-20 14:40:00,14.47,14.51,14.45,14.48,346800.0,10.1878,10.2159,10.1737,10.1948,346800.0
2006-01-20 14:50:00,14.48,14.5,14.45,14.47,336000.0,10.1948,10.2089,10.1737,10.1878,336000.0
2006-01-20 15:00:00,14.48,14.59,14.44,14.59,613600.0,10.1948,10.2723,10.1666,10.2723,613600.0
2006-01-20 15:10:00,14.59,14.6,14.54,14.55,640000.0,10.2723,10.2793,10.237,10.2441,640000.0
2006-01-20 15:20:00,14.55,14.55,14.47,14.49,416400.0,10.2441,10.2441,10.1878,10.2018,416400.0
2006-01-20 15:30:00,14.5,14.53,14.37,14.37,587200.0,10.2089,10.23,10.1174,10.1174,587200.0
2006-01-20 15:40:00,14.37,14.38,14.33,14.37,538400.0,10.1174,10.1244,10.0892,10.1174,538400.0
2006-01-20 15:50:00,14.37,14.41,14.35,14.37,940400.0,10.1174,10.1455,10.1033,10.1174,940400.0
2006-01-23 09:30:00,14.31,14.33,14.17,14.27,1104400.0,10.0751,10.0892,9.9765,10.047,1104400.0
2006-01-23 09:40:00,14.27,14.3,14.2,14.21,347200.0,10.047,10.0681,9.9977,10.0047,347200.0
2006-01-23 09:50:00,14.21,14.22,14.05,14.06,538800.0,10.0047,10.0117,9.8921,9.8991,538800.0
2006-01-23 10:00:00,14.05,14.09,13.93,14.01,1030000.0,9.8921,9.9202,9.8076,9.8639,1030000.0
2006-01-23 10:10:00,14.01,14.1,14.0,14.05,730400.0,9.8639,9.9273,9.8569,9.8921,730400.0
2006-01-23 10:20:00,14.05,14.08,14.02,14.08,494800.0,9.8921,9.9132,9.8709,9.9132,494800.0
2006-01-23 10:30:00,14.08,14.08,13.98,14.05,421200.0,9.9132,9.9132,9.8428,9.8921,421200.0
2006-01-23 10:40:00,14.05,14.12,14.0,14.12,294800.0,9.8921,9.9413,9.8569,9.9413,294800.0
2006-01-23 10:50:00,14.12,14.16,14.1,14.12,428000.0,9.9413,9.9695,9.9273,9.9413,428000.0
2006-01-23 11:00:00,14.12,14.13,14.06,14.1,203200.0,9.9413,9.9484,9.8991,9.9273,203200.0
2006-01-23 11:10:00,14.09,14.14,14.09,14.09,454000.0,9.9202,9.9554,9.9202,9.9202,454000.0
2006-01-23 11:20:00,14.09,14.19,14.08,14.19,388400.0,9.9202,9.9906,9.9132,9.9906,388400.0
2006-01-23 11:30:00,14.19,14.21,14.17,14.18,348000.0,9.9906,10.0047,9.9765,9.9836,348000.0
2006-01-23 11:40:00,14.18,14.19,14.12,14.17,235200.0,9.9836,9.9906,9.9413,9.9765,235200.0
2006-01-23 11:50:00,14.17,14.2,14.15,14.19,337600.0,9.9765,9.9977,9.9625,9.9906,337600.0
2006-01-23 12:00:00,14.19,14.2,14.12,14.13,218000.0,9.9906,9.9977,9.9413,9.9484,218000.0
2006-01-23 12:10:00,14.13,14.2,14.12,14.13,119600.0,9.9484,9.9977,9.9413,9.9484,119600.0
2006-01-23 12:20:00,14.13,14.16,14.11,14.16,156800.0,9.9484,9.9695,9.9343,9.9695,156800.0
2006-01-23 12:30:00,14.16,14.19,14.15,14.19,84000.0,9.9695,9.9906,9.9625,9.9906,84000.0
2006-01-23 12:40:00,14.19,14.19,14.11,14.11,161200.0,9.9906,9.9906,9.9343,9.9343,161200.0
2006-01-23 12:50:00,14.12,14.19,14.1,14.16,287600.0,9.9413,9.9906,9.9273,9.9695,287600.0
2006-01-23 13:00:00,14.15,14.18,14.14,14.18,182400.0,9.9625,9.9836,9.9554,9.9836,182400.0
2006-01-23 13:10:00,14.18,14.19,14.16,14.18,100000.0,9.9836,9.9906,9.9695,9.9836,100000.0
2006-01-23 13:20:00,14.18,14.22,14.11,14.14,360400.0,9.9836,10.0117,9.9343,9.9554,360400.0
2006-01-23 13:30:00,14.14,14.18,14.1,14.13,350400.0,9.9554,9.9836,9.9273,9.9484,350400.0
2006-01-23 13:40:00,14.12,14.15,14.08,14.13,172000.0,9.9413,9.9625,9.9132,9.9484,172000.0
2006-01-23 13:50:00,14.14,14.14,14.08,14.12,197200.0,9.9554,9.9554,9.9132,9.9413,197200.0
2006-01-23 14:00:00,14.12,14.15,14.11,14.14,244400.0,9.9413,9.9625,9.9343,9.9554,244400.0
2006-01-23 14:10:00,14.14,14.14,14.0,14.01,470400.0,9.9554,9.9554,9.8569,9.8639,470400.0
2006-01-23 14:20:00,14.01,14.08,13.99,14.05,354800.0,9.8639,9.9132,9.8498,9.8921,354800.0
2006-01-23 14:30:00,14.04,14.06,13.98,14.01,420000.0,9.885,9.8991,9.8428,9.8639,420000.0
2006-01-23 14:40:00,14.0,14.05,14.0,14.04,297600.0,9.8569,9.8921,9.8569,9.885,297600.0
2006-01-23 14:50:00,14.04,14.06,14.02,14.05,320800.0,9.885,9.8991,9.8709,9.8921,320800.0
2006-01-23 15:00:00,14.05,14.1,14.04,14.09,268000.0,9.8921,9.9273,9.885,9.9202,268000.0
2006-01-23 15:10:00,14.09,14.09,14.05,14.09,220000.0,9.9202,9.9202,9.8921,9.9202,220000.0
2006-01-23 15:20:00,14.1,14.14,14.09,14.12,278800.0,9.9273,9.9554,9.9202,9.9413,278800.0
2006-01-23 15:30:00,14.12,14.16,14.09,14.1,300000.0,9.9413,9.9695,9.9202,9.9273,300000.0
2006-01-23 15:40:00,14.1,14.12,14.05,14.11,408800.0,9.9273,9.9413,9.8921,9.9343,408800.0
2006-01-23 15:50:00,14.11,14.13,14.09,14.11,711600.0,9.9343,9.9484,9.9202,9.9343,711600.0
2006-01-24 09:30:00,14.43,14.43,14.27,14.36,2090800.0,10.1596,10.1596,10.047,10.1103,2090800.0
2006-01-24 09:40:00,14.36,14.48,14.32,14.45,975200.0,10.1103,10.1948,10.0822,10.1737,975200.0
2006-01-24 09:50:00,14.44,14.49,14.39,14.4,830800.0,10.1666,10.2018,10.1314,10.1385,830800.0
2006-01-24 10:00:00,14.41,14.44,14.38,14.39,593200.0,10.1455,10.1666,10.1244,10.1314,593200.0
2006-01-24 10:10:00,14.39,14.43,14.38,14.42,344400.0,10.1314,10.1596,10.1244,10.1526,344400.0
2006-01-24 10:20:00,14.42,14.44,14.31,14.31,491200.0,10.1526,10.1666,10.0751,10.0751,491200.0
2006-01-24 10:30:00,14.31,14.35,14.26,14.34,664800.0,10.0751,10.1033,10.0399,10.0962,664800.0
2006-01-24 10:40:00,14.33,14.41,14.33,14.39,510000.0,10.0892,10.1455,10.0892,10.1314,510000.0
2006-01-24 10:50:00,14.38,14.43,14.37,14.4,289200.0,10.1244,10.1596,10.1174,10.1385,289200.0
2006-01-24 11:00:00,14.4,14.4,14.28,14.31,491600.0,10.1385,10.1385,10.054,10.0751,491600.0
2006-01-24 11:10:00,14.31,14.32,14.21,14.26,626000.0,10.0751,10.0822,10.0047,10.0399,626000.0
2006-01-24 11:20:00,14.26,14.26,14.2,14.22,616400.0,10.0399,10.0399,9.9977,10.0117,616400.0
2006-01-24 11:30:00,14.22,14.26,14.21,14.22,304400.0,10.0117,10.0399,10.0047,10.0117,304400.0
2006-01-24 11:40:00,14.22,14.31,14.21,14.3,408000.0,10.0117,10.0751,10.0047,10.0681,408000.0
2006-01-24 11:50:00,14.3,14.31,14.28,14.29,541600.0,10.0681,10.0751,10.054,10.061,541600.0
2006-01-24 12:00:00,14.29,14.31,14.26,14.29,296800.0,10.061,10.0751,10.0399,10.061,296800.0
2006-01-24 12:10:00,14.29,14.35,14.29,14.3,566400.0,10.061,10.1033,10.061,10.0681,566400.0
2006-01-24 12:20:00,14.3,14.34,14.29,14.33,243600.0,10.0681,10.0962,10.061,10.0892,243600.0
2006-01-24 12:30:00,14.33,14.36,14.31,14.35,252800.0,10.0892,10.1103,10.0751,10.1033,252800.0
2006-01-24 12:40:00,14.35,14.36,14.32,14.36,209600.0,10.1033,10.1103,10.0822,10.1103,209600.0
2006-01-24 12:50:00,14.36,14.4,14.33,14.38,433200.0,10.1103,10.1385,10.0892,10.1244,433200.0
2006-01-24 13:00:00,14.37,14.43,14.37,14.39,250000.0,10.1174,10.1596,10.1174,10.1314,250000.0
2006-01-24 13:10:00,14.39,14.44,14.38,14.43,234800.0,10.1314,10.1666,10.1244,10.1596,234800.0
2006-01-24 13:20:00,14.43,14.45,14.43,14.45,314400.0,10.1596,10.1737,10.1596,10.1737,314400.0
2006-01-24 13:30:00,14.44,14.45,14.43,14.45,174400.0,10.1666,10.1737,10.1596,10.1737,174400.0
2006-01-24 13:40:00,14.44,14.47,14.42,14.47,227600.0,10.1666,10.1878,10.1526,10.1878,227600.0
2006-01-24 13:50:00,14.47,14.53,14.45,14.53,492000.0,10.1878,10.23,10.1737,10.23,492000.0
2006-01-24 14:00:00,14.52,14.58,14.52,14.58,420000.0,10.223,10.2652,10.223,10.2652,420000.0
2006-01-24 14:10:00,14.58,14.65,14.56,14.63,458000.0,10.2652,10.3145,10.2511,10.3004,458000.0
2006-01-24 14:20:00,14.63,14.63,14.59,14.61,327600.0,10.3004,10.3004,10.2723,10.2863,327600.0
2006-01-24 14:30:00,14.6,14.63,14.58,14.61,248400.0,10.2793,10.3004,10.2652,10.2863,248400.0
2006-01-24 14:40:00,14.61,14.67,14.61,14.65,248400.0,10.2863,10.3286,10.2863,10.3145,248400.0
2006-01-24 14:50:00,14.65,14.68,14.52,14.53,372800.0,10.3145,10.3356,10.223,10.23,372800.0
2006-01-24 15:00:00,14.52,14.57,14.52,14.54,456800.0,10.223,10.2582,10.223,10.237,456800.0
2006-01-24 15:10:00,14.54,14.54,14.49,14.53,430800.0,10.237,10.237,10.2018,10.23,430800.0
2006-01-24 15:20:00,14.52,14.55,14.51,14.53,262400.0,10.223,10.2441,10.2159,10.23,262400.0
2006-01-24 15:30:00,14.53,14.55,14.51,14.53,249200.0,10.23,10.2441,10.2159,10.23,249200.0
2006-01-24 15:40:00,14.53,14.54,14.5,14.51,352000.0,10.23,10.237,10.2089,10.2159,352000.0
2006-01-24 15:50:00,14.51,14.56,14.47,14.49,919600.0,10.2159,10.2511,10.1878,10.2018,919600.0
2006-01-25 09:30:00,14.57,14.66,14.54,14.64,840800.0,10.2582,10.3215,10.237,10.3075,840800.0
2006-01-25 09:40:00,14.64,14.64,14.51,14.53,570800.0,10.3075,10.3075,10.2159,10.23,570800.0
2006-01-25 09:50:00,14.53,14.56,14.5,14.5,281600.0,10.23,10.2511,10.2089,10.2089,281600.0
2006-01-25 10:00:00,14.5,14.52,14.37,14.39,415600.0,10.2089,10.223,10.1174,10.1314,415600.0
2006-01-25 10:10:00,14.39,14.4,14.32,14.38,458800.0,10.1314,10.1385,10.0822,10.1244,458800.0
2006-01-25 10:20:00,14.39,14.4,14.29,14.37,481200.0,10.1314,10.1385,10.061,10.1174,481200.0
2006-01-25 10:30:00,14.36,14.36,14.26,14.31,366400.0,10.1103,10.1103,10.0399,10.0751,366400.0
2006-01-25 10:40:00,14.3,14.41,14.3,14.39,452000.0,10.0681,10.1455,10.0681,10.1314,452000.0
2006-01-25 10:50:00,14.4,14.5,14.4,14.42,239600.0,10.1385,10.2089,10.1385,10.1526,239600.0
2006-01-25 11:00:00,14.42,14.44,14.4,14.41,203600.0,10.1526,10.1666,10.1385,10.1455,203600.0
2006-01-25 11:10:00,14.4,14.47,14.38,14.47,218400.0,10.1385,10.1878,10.1244,10.1878,218400.0
2006-01-25 11:20:00,14.47,14.5,14.44,14.49,224400.0,10.1878,10.2089,10.1666,10.2018,224400.0
2006-01-25 11:30:00,14.49,14.49,14.42,14.44,188000.0,10.2018,10.2018,10.1526,10.1666,188000.0
2006-01-25 11:40:00,14.44,14.45,14.38,14.39,290000.0,10.1666,10.1737,10.1244,10.1314,290000.0
2006-01-25 11:50:00,14.4,14.43,14.37,14.4,452400.0,10.1385,10.1596,10.1174,10.1385,452400.0
2006-01-25 12:00:00,14.4,14.41,14.37,14.38,227600.0,10.1385,10.1455,10.1174,10.1244,227600.0
2006-01-25 12:10:00,14.38,14.38,14.33,14.37,494000.0,10.1244,10.1244,10.0892,10.1174,494000.0
2006-01-25 12:20:00,14.36,14.37,14.28,14.3,168000.0,10.1103,10.1174,10.054,10.0681,168000.0
2006-01-25 12:30:00,14.3,14.43,14.3,14.38,185600.0,10.0681,10.1596,10.0681,10.1244,185600.0
2006-01-25 12:40:00,14.38,14.4,14.34,14.36,144000.0,10.1244,10.1385,10.0962,10.1103,144000.0
2006-01-25 12:50:00,14.36,14.39,14.35,14.38,101200.0,10.1103,10.1314,10.1033,10.1244,101200.0
2006-01-25 13:00:00,14.38,14.39,14.34,14.37,170000.0,10.1244,10.1314,10.0962,10.1174,170000.0
2006-01-25 13:10:00,14.37,14.38,14.33,14.35,98800.0,10.1174,10.1244,10.0892,10.1033,98800.0
2006-01-25 13:20:00,14.35,14.37,14.34,14.36,126800.0,10.1033,10.1174,10.0962,10.1103,126800.0
2006-01-25 13:30:00,14.36,14.37,14.34,14.34,157200.0,10.1103,10.1174,10.0962,10.0962,157200.0
2006-01-25 13:40:00,14.34,14.35,14.32,14.33,120800.0,10.0962,10.1033,10.0822,10.0892,120800.0
2006-01-25 13:50:00,14.34,14.36,14.31,14.35,128800.0,10.0962,10.1103,10.0751,10.1033,128800.0
2006-01-25 14:00:00,14.34,14.37,14.3,14.36,192800.0,10.0962,10.1174,10.0681,10.1103,192800.0
2006-01-25 14:10:00,14.37,14.38,14.32,14.32,105600.0,10.1174,10.1244,10.0822,10.0822,105600.0
2006-01-25 14:20:00,14.32,14.36,14.3,14.31,128400.0,10.0822,10.1103,10.0681,10.0751,128400.0
2006-01-25 14:30:00,14.31,14.34,14.3,14.34,160400.0,10.0751,10.0962,10.0681,10.0962,160400.0
2006-01-25 14:40:00,14.34,14.38,14.29,14.31,202800.0,10.0962,10.1244,10.061,10.0751,202800.0
2006-01-25 14:50:00,14.31,14.31,14.25,14.27,346800.0,10.0751,10.0751,10.0329,10.047,346800.0
2006-01-25 15:00:00,14.28,14.33,14.27,14.29,271200.0,10.054,10.0892,10.047,10.061,271200.0
2006-01-25 15:10:00,14.29,14.32,14.28,14.32,452800.0,10.061,10.0822,10.054,10.0822,452800.0
2006-01-25 15:20:00,14.32,14.35,14.28,14.32,200400.0,10.0822,10.1033,10.054,10.0822,200400.0
2006-01-25 15:30:00,14.32,14.34,14.28,14.3,252000.0,10.0822,10.0962,10.054,10.0681,252000.0
2006-01-25 15:40:00,14.3,14.35,14.29,14.33,314000.0,10.0681,10.1033,10.061,10.0892,314000.0
2006-01-25 15:50:00,14.33,14.37,14.32,14.34,456800.0,10.0892,10.1174,10.0822,10.0962,456800.0
2006-01-26 09:30:00,14.5,14.51,14.4,14.4,677200.0,10.2089,10.2159,10.1385,10.1385,677200.0
2006-01-26 09:40:00,14.4,14.44,14.36,14.4,259200.0,10.1385,10.1666,10.1103,10.1385,259200.0
2006-01-26 09:50:00,14.4,14.47,14.38,14.45,251200.0,10.1385,10.1878,10.1244,10.1737,251200.0
2006-01-26 10:00:00,14.45,14.5,14.43,14.49,182400.0,10.1737,10.2089,10.1596,10.2018,182400.0
2006-01-26 10:10:00,14.49,14.53,14.47,14.5,230000.0,10.2018,10.23,10.1878,10.2089,230000.0
2006-01-26 10:20:00,14.49,14.49,14.42,14.46,306000.0,10.2018,10.2018,10.1526,10.1807,306000.0
2006-01-26 10:30:00,14.46,14.49,14.44,14.48,155200.0,10.1807,10.2018,10.1666,10.1948,155200.0
2006-01-26 10:40:00,14.49,14.55,14.48,14.54,218000.0,10.2018,10.2441,10.1948,10.237,218000.0
2006-01-26 10:50:00,14.54,14.63,14.54,14.59,713600.0,10.237,10.3004,10.237,10.2723,713600.0
2006-01-26 11:00:00,14.59,14.68,14.58,14.67,534000.0,10.2723,10.3356,10.2652,10.3286,534000.0
2006-01-26 11:10:00,14.67,14.67,14.63,14.63,496400.0,10.3286,10.3286,10.3004,10.3004,496400.0
2006-01-26 11:20:00,14.63,14.66,14.63,14.64,199600.0,10.3004,10.3215,10.3004,10.3075,199600.0
2006-01-26 11:30:00,14.64,14.67,14.64,14.66,224800.0,10.3075,10.3286,10.3075,10.3215,224800.0
2006-01-26 11:40:00,14.66,14.74,14.66,14.71,428800.0,10.3215,10.3779,10.3215,10.3567,428800.0
2006-01-26 11:50:00,14.71,14.74,14.7,14.74,309200.0,10.3567,10.3779,10.3497,10.3779,309200.0
2006-01-26 12:00:00,14.74,14.75,14.7,14.7,263600.0,10.3779,10.3849,10.3497,10.3497,263600.0
2006-01-26 12:10:00,14.7,14.72,14.58,14.59,291200.0,10.3497,10.3638,10.2652,10.2723,291200.0
2006-01-26 12:20:00,14.59,14.61,14.58,14.61,288400.0,10.2723,10.2863,10.2652,10.2863,288400.0
2006-01-26 12:30:00,14.61,14.61,14.56,14.59,203200.0,10.2863,10.2863,10.2511,10.2723,203200.0
2006-01-26 12:40:00,14.59,14.6,14.57,14.57,383600.0,10.2723,10.2793,10.2582,10.2582,383600.0
2006-01-26 12:50:00,14.57,14.58,14.51,14.53,319600.0,10.2582,10.2652,10.2159,10.23,319600.0
2006-01-26 13:00:00,14.52,14.55,14.52,14.54,204800.0,10.223,10.2441,10.223,10.237,204800.0
2006-01-26 13:10:00,14.53,14.59,14.53,14.57,216000.0,10.23,10.2723,10.23,10.2582,216000.0
2006-01-26 13:20:00,14.58,14.58,14.54,14.55,156000.0,10.2652,10.2652,10.237,10.2441,156000.0
2006-01-26 13:30:00,14.54,14.57,14.52,14.54,150800.0,10.237,10.2582,10.223,10.237,150800.0
2006-01-26 13:40:00,14.54,14.54,14.47,14.5,252400.0,10.237,10.237,10.1878,10.2089,252400.0
2006-01-26 13:50:00,14.49,14.55,14.49,14.53,190800.0,10.2018,10.2441,10.2018,10.23,190800.0
2006-01-26 14:00:00,14.53,14.58,14.53,14.55,210400.0,10.23,10.2652,10.23,10.2441,210400.0
2006-01-26 14:10:00,14.55,14.57,14.51,14.51,141200.0,10.2441,10.2582,10.2159,10.2159,141200.0
2006-01-26 14:20:00,14.51,14.58,14.51,14.57,251200.0,10.2159,10.2652,10.2159,10.2582,251200.0
2006-01-26 14:30:00,14.56,14.6,14.55,14.6,181200.0,10.2511,10.2793,10.2441,10.2793,181200.0
2006-01-26 14:40:00,14.6,14.63,14.59,14.63,341200.0,10.2793,10.3004,10.2723,10.3004,341200.0
2006-01-26 14:50:00,14.63,14.66,14.61,14.65,192400.0,10.3004,10.3215,10.2863,10.3145,192400.0
2006-01-26 15:00:00,14.65,14.66,14.63,14.65,226400.0,10.3145,10.3215,10.3004,10.3145,226400.0
2006-01-26 15:10:00,14.65,14.72,14.64,14.72,317200.0,10.3145,10.3638,10.3075,10.3638,317200.0
2006-01-26 15:20:00,14.72,14.74,14.71,14.73,289600.0,10.3638,10.3779,10.3567,10.3708,289600.0
2006-01-26 15:30:00,14.73,14.74,14.7,14.74,390400.0,10.3708,10.3779,10.3497,10.3779,390400.0
2006-01-26 15:40:00,14.74,14.74,14.69,14.71,469600.0,10.3779,10.3779,10.3427,10.3567,469600.0
2006-01-26 15:50:00,14.71,14.73,14.69,14.73,541600.0,10.3567,10.3708,10.3427,10.3708,541600.0
2006-01-27 09:30:00,14.75,14.79,14.51,14.67,584400.0,10.3849,10.4131,10.2159,10.3286,584400.0
2006-01-27 09:40:00,14.68,14.84,14.66,14.83,331200.0,10.3356,10.4483,10.3215,10.4412,331200.0
2006-01-27 09:50:00,14.83,14.87,14.78,14.83,391200.0,10.4412,10.4694,10.406,10.4412,391200.0
2006-01-27 10:00:00,14.83,14.95,14.82,14.93,690800.0,10.4412,10.5257,10.4342,10.5116,690800.0
2006-01-27 10:10:00,14.92,14.97,14.88,14.92,408800.0,10.5046,10.5398,10.4764,10.5046,408800.0
2006-01-27 10:20:00,14.92,14.99,14.88,14.98,616000.0,10.5046,10.5539,10.4764,10.5468,616000.0
2006-01-27 10:30:00,14.98,15.0,14.97,14.97,852000.0,10.5468,10.5609,10.5398,10.5398,852000.0
2006-01-27 10:40:00,14.97,15.0,14.91,14.99,741600.0,10.5398,10.5609,10.4976,10.5539,741600.0
2006-01-27 10:50:00,14.99,15.0,14.92,14.92,615200.0,10.5539,10.5609,10.5046,10.5046,615200.0
2006-01-27 11:00:00,14.93,14.97,14.93,14.93,409600.0,10.5116,10.5398,10.5116,10.5116,409600.0
2006-01-27 11:10:00,14.92,14.93,14.82,14.87,405200.0,10.5046,10.5116,10.4342,10.4694,405200.0
2006-01-27 11:20:00,14.87,14.87,14.81,14.83,318800.0,10.4694,10.4694,10.4271,10.4412,318800.0
2006-01-27 11:30:00,14.83,14.84,14.79,14.79,506800.0,10.4412,10.4483,10.4131,10.4131,506800.0
2006-01-27 11:40:00,14.79,14.81,14.76,14.8,361600.0,10.4131,10.4271,10.3919,10.4201,361600.0
2006-01-27 11:50:00,14.8,14.84,14.79,14.81,347200.0,10.4201,10.4483,10.4131,10.4271,347200.0
2006-01-27 12:00:00,14.81,14.84,14.8,14.83,161200.0,10.4271,10.4483,10.4201,10.4412,161200.0
2006-01-27 12:10:00,14.84,14.87,14.84,14.87,130400.0,10.4483,10.4694,10.4483,10.4694,130400.0
2006-01-27 12:20:00,14.87,14.9,14.87,14.88,289600.0,10.4694,10.4905,10.4694,10.4764,289600.0
2006-01-27 12:30:00,14.89,14.92,14.89,14.91,462800.0,10.4835,10.5046,10.4835,10.4976,462800.0
2006-01-27 12:40:00,14.91,14.93,14.9,14.93,244800.0,10.4976,10.5116,10.4905,10.5116,244800.0
2006-01-27 12:50:00,14.92,14.96,14.92,14.95,361600.0,10.5046,10.5328,10.5046,10.5257,361600.0
2006-01-27 13:00:00,14.95,14.96,14.94,14.94,144000.0,10.5257,10.5328,10.5187,10.5187,144000.0
2006-01-27 13:10:00,14.94,14.95,14.91,14.92,189600.0,10.5187,10.5257,10.4976,10.5046,189600.0
2006-01-27 13:20:00,14.92,14.94,14.91,14.92,212000.0,10.5046,10.5187,10.4976,10.5046,212000.0
2006-01-27 13:30:00,14.92,14.94,14.92,14.93,176000.0,10.5046,10.5187,10.5046,10.5116,176000.0
2006-01-27 13:40:00,14.93,14.95,14.89,14.9,479600.0,10.5116,10.5257,10.4835,10.4905,479600.0
2006-01-27 13:50:00,14.9,14.91,14.86,14.88,222400.0,10.4905,10.4976,10.4623,10.4764,222400.0
2006-01-27 14:00:00,14.89,14.93,14.89,14.92,167600.0,10.4835,10.5116,10.4835,10.5046,167600.0
2006-01-27 14:10:00,14.92,14.92,14.92,14.92,276400.0,10.5046,10.5046,10.5046,10.5046,276400.0
2006-01-27 14:20:00,14.92,14.96,14.92,14.96,208400.0,10.5046,10.5328,10.5046,10.5328,208400.0
2006-01-27 14:30:00,14.96,14.96,14.94,14.94,264000.0,10.5328,10.5328,10.5187,10.5187,264000.0
2006-01-27 14:40:00,14.94,14.95,14.93,14.93,322000.0,10.5187,10.5257,10.5116,10.5116,322000.0
2006-01-27 14:50:00,14.93,14.94,14.89,14.94,302800.0,10.5116,10.5187,10.4835,10.5187,302800.0
2006-01-27 15:00:00,14.94,14.96,14.88,14.9,239200.0,10.5187,10.5328,10.4764,10.4905,239200.0
2006-01-27 15:10:00,14.9,14.93,14.88,14.92,150400.0,10.4905,10.5116,10.4764,10.5046,150400.0
2006-01-27 15:20:00,14.92,14.96,14.91,14.95,254400.0,10.5046,10.5328,10.4976,10.5257,254400.0
2006-01-27 15:30:00,14.95,14.96,14.94,14.96,302800.0,10.5257,10.5328,10.5187,10.5328,302800.0
2006-01-27 15:40:00,14.96,14.98,14.95,14.95,445600.0,10.5328,10.5468,10.5257,10.5257,445600.0
2006-01-27 15:50:00,14.95,14.95,14.93,14.94,866800.0,10.5257,10.5257,10.5116,10.5187,866800.0
2006-01-30 09:30:00,15.0,15.01,14.82,14.83,1016400.0,10.5609,10.568,10.4342,10.4412,1016400.0
2006-01-30 09:40:00,14.83,14.85,14.59,14.6,1814000.0,10.4412,10.4553,10.2723,10.2793,1814000.0
2006-01-30 09:50:00,14.61,14.61,14.41,14.41,1328400.0,10.2863,10.2863,10.1455,10.1455,1328400.0
2006-01-30 10:00:00,14.41,14.57,14.38,14.54,1265600.0,10.1455,10.2582,10.1244,10.237,1265600.0
2006-01-30 10:10:00,14.54,14.6,14.51,14.57,684400.0,10.237,10.2793,10.2159,10.2582,684400.0
2006-01-30 10:20:00,14.56,14.59,14.5,14.51,552400.0,10.2511,10.2723,10.2089,10.2159,552400.0
2006-01-30 10:30:00,14.51,14.52,14.5,14.51,322000.0,10.2159,10.223,10.2089,10.2159,322000.0
2006-01-30 10:40:00,14.51,14.54,14.45,14.46,504400.0,10.2159,10.237,10.1737,10.1807,504400.0
2006-01-30 10:50:00,14.45,14.56,14.45,14.5,421200.0,10.1737,10.2511,10.1737,10.2089,421200.0
2006-01-30 11:00:00,14.5,14.51,14.45,14.45,502400.0,10.2089,10.2159,10.1737,10.1737,502400.0
2006-01-30 11:10:00,14.45,14.49,14.43,14.48,340000.0,10.1737,10.2018,10.1596,10.1948,340000.0
2006-01-30 11:20:00,14.48,14.48,14.43,14.45,250400.0,10.1948,10.1948,10.1596,10.1737,250400.0
2006-01-30 11:30:00,14.45,14.5,14.44,14.49,286000.0,10.1737,10.2089,10.1666,10.2018,286000.0
2006-01-30 11:40:00,14.49,14.5,14.45,14.46,353200.0,10.2018,10.2089,10.1737,10.1807,353200.0
2006-01-30 11:50:00,14.46,14.47,14.4,14.4,498800.0,10.1807,10.1878,10.1385,10.1385,498800.0
2006-01-30 12:00:00,14.4,14.48,14.4,14.45,373600.0,10.1385,10.1948,10.1385,10.1737,373600.0
2006-01-30 12:10:00,14.45,14.46,14.43,14.45,245200.0,10.1737,10.1807,10.1596,10.1737,245200.0
2006-01-30 12:20:00,14.45,14.49,14.45,14.48,175200.0,10.1737,10.2018,10.1737,10.1948,175200.0
2006-01-30 12:30:00,14.47,14.54,14.47,14.53,229200.0,10.1878,10.237,10.1878,10.23,229200.0
2006-01-30 12:40:00,14.53,14.56,14.53,14.56,339600.0,10.23,10.2511,10.23,10.2511,339600.0
2006-01-30 12:50:00,14.56,14.56,14.53,14.53,208400.0,10.2511,10.2511,10.23,10.23,208400.0
2006-01-30 13:00:00,14.53,14.54,14.5,14.52,435600.0,10.23,10.237,10.2089,10.223,435600.0
2006-01-30 13:10:00,14.52,14.56,14.52,14.56,344400.0,10.223,10.2511,10.223,10.2511,344400.0
2006-01-30 13:20:00,14.56,14.56,14.49,14.49,393600.0,10.2511,10.2511,10.2018,10.2018,393600.0
2006-01-30 13:30:00,14.49,14.52,14.45,14.5,354400.0,10.2018,10.223,10.1737,10.2089,354400.0
2006-01-30 13:40:00,14.5,14.51,14.46,14.5,186400.0,10.2089,10.2159,10.1807,10.2089,186400.0
2006-01-30 13:50:00,14.5,14.5,14.45,14.46,236800.0,10.2089,10.2089,10.1737,10.1807,236800.0
2006-01-30 14:00:00,14.45,14.47,14.39,14.42,530000.0,10.1737,10.1878,10.1314,10.1526,530000.0
2006-01-30 14:10:00,14.43,14.47,14.4,14.46,412800.0,10.1596,10.1878,10.1385,10.1807,412800.0
2006-01-30 14:20:00,14.46,14.5,14.46,14.49,362800.0,10.1807,10.2089,10.1807,10.2018,362800.0
2006-01-30 14:30:00,14.49,14.52,14.47,14.47,359200.0,10.2018,10.223,10.1878,10.1878,359200.0
2006-01-30 14:40:00,14.47,14.48,14.44,14.44,244000.0,10.1878,10.1948,10.1666,10.1666,244000.0
2006-01-30 14:50:00,14.43,14.46,14.4,14.44,342400.0,10.1596,10.1807,10.1385,10.1666,342400.0
2006-01-30 15:00:00,14.44,14.48,14.4,14.47,488000.0,10.1666,10.1948,10.1385,10.1878,488000.0
2006-01-30 15:10:00,14.47,14.47,14.4,14.42,539200.0,10.1878,10.1878,10.1385,10.1526,539200.0
2006-01-30 15:20:00,14.42,14.44,14.35,14.42,855200.0,10.1526,10.1666,10.1033,10.1526,855200.0
2006-01-30 15:30:00,14.41,14.45,14.38,14.44,786400.0,10.1455,10.1737,10.1244,10.1666,786400.0
2006-01-30 15:40:00,14.43,14.48,14.42,14.42,896400.0,10.1596,10.1948,10.1526,10.1526,896400.0
2006-01-30 15:50:00,14.42,14.5,14.4,14.5,1729600.0,10.1526,10.2089,10.1385,10.2089,1729600.0
2006-01-31 09:30:00,14.49,14.69,14.42,14.62,3658400.0,10.2018,10.3427,10.1526,10.2934,3658400.0
2006-01-31 09:40:00,14.62,14.66,14.51,14.6,2628400.0,10.2934,10.3215,10.2159,10.2793,2628400.0
2006-01-31 09:50:00,14.6,14.6,14.4,14.45,2572800.0,10.2793,10.2793,10.1385,10.1737,2572800.0
2006-01-31 10:00:00,14.45,14.52,14.42,14.47,1716800.0,10.1737,10.223,10.1526,10.1878,1716800.0
2006-01-31 10:10:00,14.47,14.51,14.44,14.46,1494800.0,10.1878,10.2159,10.1666,10.1807,1494800.0
2006-01-31 10:20:00,14.46,14.48,14.4,14.46,881200.0,10.1807,10.1948,10.1385,10.1807,881200.0
2006-01-31 10:30:00,14.46,14.56,14.44,14.53,652400.0,10.1807,10.2511,10.1666,10.23,652400.0
2006-01-31 10:40:00,14.53,14.54,14.48,14.53,953600.0,10.23,10.237,10.1948,10.23,953600.0
2006-01-31 10:50:00,14.53,14.56,14.53,14.56,653600.0,10.23,10.2511,10.23,10.2511,653600.0
2006-01-31 11:00:00,14.56,14.61,14.55,14.61,689200.0,10.2511,10.2863,10.2441,10.2863,689200.0
2006-01-31 11:10:00,14.61,14.63,14.57,14.62,707200.0,10.2863,10.3004,10.2582,10.2934,707200.0
2006-01-31 11:20:00,14.62,14.74,14.62,14.72,1022400.0,10.2934,10.3779,10.2934,10.3638,1022400.0
2006-01-31 11:30:00,14.72,14.72,14.64,14.68,563600.0,10.3638,10.3638,10.3075,10.3356,563600.0
2006-01-31 11:40:00,14.69,14.77,14.63,14.76,1524800.0,10.3427,10.399,10.3004,10.3919,1524800.0
2006-01-31 11:50:00,14.76,14.8,14.75,14.78,837600.0,10.3919,10.4201,10.3849,10.406,837600.0
2006-01-31 12:00:00,14.78,14.79,14.67,14.68,1102400.0,10.406,10.4131,10.3286,10.3356,1102400.0
2006-01-31 12:10:00,14.68,14.74,14.68,14.73,467200.0,10.3356,10.3779,10.3356,10.3708,467200.0
2006-01-31 12:20:00,14.72,14.74,14.7,14.7,1066000.0,10.3638,10.3779,10.3497,10.3497,1066000.0
2006-01-31 12:30:00,14.7,14.72,14.7,14.72,658800.0,10.3497,10.3638,10.3497,10.3638,658800.0
2006-01-31 12:40:00,14.72,14.78,14.72,14.77,582400.0,10.3638,10.406,10.3638,10.399,582400.0
2006-01-31 12:50:00,14.77,14.79,14.75,14.77,315200.0,10.399,10.4131,10.3849,10.399,315200.0
2006-01-31 13:00:00,14.77,14.78,14.7,14.71,348000.0,10.399,10.406,10.3497,10.3567,348000.0
2006-01-31 13:10:00,14.71,14.76,14.71,14.76,485600.0,10.3567,10.3919,10.3567,10.3919,485600.0
2006-01-31 13:20:00,14.76,14.78,14.73,14.77,276800.0,10.3919,10.406,10.3708,10.399,276800.0
2006-01-31 13:30:00,14.77,14.8,14.76,14.79,335200.0,10.399,10.4201,10.3919,10.4131,335200.0
2006-01-31 13:40:00,14.79,14.84,14.78,14.84,539200.0,10.4131,10.4483,10.406,10.4483,539200.0
2006-01-31 13:50:00,14.84,14.85,14.83,14.84,540400.0,10.4483,10.4553,10.4412,10.4483,540400.0
2006-01-31 14:00:00,14.84,14.84,14.81,14.84,513200.0,10.4483,10.4483,10.4271,10.4483,513200.0
2006-01-31 14:10:00,14.83,14.87,14.78,14.79,816400.0,10.4412,10.4694,10.406,10.4131,816400.0
2006-01-31 14:20:00,14.79,14.81,14.7,14.79,830800.0,10.4131,10.4271,10.3497,10.4131,830800.0
2006-01-31 14:30:00,14.79,14.84,14.75,14.84,728800.0,10.4131,10.4483,10.3849,10.4483,728800.0
2006-01-31 14:40:00,14.84,14.87,14.79,14.86,544800.0,10.4483,10.4694,10.4131,10.4623,544800.0
2006-01-31 14:50:00,14.86,14.88,14.84,14.86,485600.0,10.4623,10.4764,10.4483,10.4623,485600.0
2006-01-31 15:00:00,14.87,14.97,14.86,14.96,829600.0,10.4694,10.5398,10.4623,10.5328,829600.0
2006-01-31 15:10:00,14.96,15.03,14.95,15.02,1033200.0,10.5328,10.582,10.5257,10.575,1033200.0
2006-01-31 15:20:00,15.02,15.28,15.01,15.24,2989200.0,10.575,10.7581,10.568,10.7299,2989200.0
2006-01-31 15:30:00,15.24,15.32,15.21,15.21,2698000.0,10.7299,10.7862,10.7088,10.7088,2698000.0
2006-01-31 15:40:00,15.22,15.25,15.16,15.2,1123200.0,10.7158,10.7369,10.6736,10.7017,1123200.0
2006-01-31 15:50:00,15.2,15.22,15.17,15.2,2037200.0,10.7017,10.7158,10.6806,10.7017,2037200.0
2006-02-01 09:30:00,15.13,15.32,15.1,15.15,2226000.0,10.6524,10.7862,10.6313,10.6665,2226000.0
2006-02-01 09:40:00,15.16,15.16,14.95,15.08,1231200.0,10.6736,10.6736,10.5257,10.6172,1231200.0
2006-02-01 09:50:00,15.08,15.13,14.89,14.95,1420000.0,10.6172,10.6524,10.4835,10.5257,1420000.0
2006-02-01 10:00:00,14.95,15.2,14.9,15.18,1365200.0,10.5257,10.7017,10.4905,10.6876,1365200.0
2006-02-01 10:10:00,15.17,15.34,15.13,15.27,2291600.0,10.6806,10.8003,10.6524,10.751,2291600.0
2006-02-01 10:20:00,15.27,15.37,15.26,15.3,982000.0,10.751,10.8214,10.744,10.7721,982000.0
2006-02-01 10:30:00,15.3,15.31,15.23,15.24,864400.0,10.7721,10.7792,10.7229,10.7299,864400.0
2006-02-01 10:40:00,15.24,15.28,15.24,15.26,695600.0,10.7299,10.7581,10.7299,10.744,695600.0
2006-02-01 10:50:00,15.26,15.33,15.24,15.29,787200.0,10.744,10.7933,10.7299,10.7651,787200.0
2006-02-01 11:00:00,15.28,15.32,15.28,15.31,718400.0,10.7581,10.7862,10.7581,10.7792,718400.0
2006-02-01 11:10:00,15.31,15.31,15.16,15.17,636400.0,10.7792,10.7792,10.6736,10.6806,636400.0
2006-02-01 11:20:00,15.17,15.2,15.14,15.19,356400.0,10.6806,10.7017,10.6595,10.6947,356400.0
2006-02-01 11:30:00,15.19,15.22,15.17,15.2,254800.0,10.6947,10.7158,10.6806,10.7017,254800.0
2006-02-01 11:40:00,15.19,15.24,15.19,15.21,369200.0,10.6947,10.7299,10.6947,10.7088,369200.0
2006-02-01 11:50:00,15.22,15.24,15.19,15.19,480000.0,10.7158,10.7299,10.6947,10.6947,480000.0
2006-02-01 12:00:00,15.18,15.24,15.16,15.24,223600.0,10.6876,10.7299,10.6736,10.7299,223600.0
2006-02-01 12:10:00,15.24,15.24,15.2,15.24,249600.0,10.7299,10.7299,10.7017,10.7299,249600.0
2006-02-01 12:20:00,15.24,15.27,15.24,15.26,411200.0,10.7299,10.751,10.7299,10.744,411200.0
2006-02-01 12:30:00,15.27,15.36,15.26,15.3,340800.0,10.751,10.8144,10.744,10.7721,340800.0
2006-02-01 12:40:00,15.3,15.37,15.28,15.36,418400.0,10.7721,10.8214,10.7581,10.8144,418400.0
2006-02-01 12:50:00,15.36,15.41,15.32,15.4,559200.0,10.8144,10.8496,10.7862,10.8425,559200.0
2006-02-01 13:00:00,15.4,15.4,15.32,15.36,395600.0,10.8425,10.8425,10.7862,10.8144,395600.0
2006-02-01 13:10:00,15.36,15.39,15.31,15.33,559600.0,10.8144,10.8355,10.7792,10.7933,559600.0
2006-02-01 13:20:00,15.33,15.33,15.22,15.23,504800.0,10.7933,10.7933,10.7158,10.7229,504800.0
2006-02-01 13:30:00,15.22,15.26,15.15,15.21,509200.0,10.7158,10.744,10.6665,10.7088,509200.0
2006-02-01 13:40:00,15.2,15.21,15.19,15.21,688000.0,10.7017,10.7088,10.6947,10.7088,688000.0
2006-02-01 13:50:00,15.21,15.25,15.2,15.24,664400.0,10.7088,10.7369,10.7017,10.7299,664400.0
2006-02-01 14:00:00,15.24,15.29,15.24,15.28,459200.0,10.7299,10.7651,10.7299,10.7581,459200.0
2006-02-01 14:10:00,15.28,15.29,15.22,15.25,563600.0,10.7581,10.7651,10.7158,10.7369,563600.0
2006-02-01 14:20:00,15.26,15.28,15.23,15.25,714800.0,10.744,10.7581,10.7229,10.7369,714800.0
2006-02-01 14:30:00,15.25,15.28,15.24,15.26,322800.0,10.7369,10.7581,10.7299,10.744,322800.0
2006-02-01 14:40:00,15.25,15.31,15.23,15.3,536000.0,10.7369,10.7792,10.7229,10.7721,536000.0
2006-02-01 14:50:00,15.3,15.31,15.27,15.28,859600.0,10.7721,10.7792,10.751,10.7581,859600.0
2006-02-01 15:00:00,15.28,15.3,15.25,15.29,850800.0,10.7581,10.7721,10.7369,10.7651,850800.0
2006-02-01 15:10:00,15.29,15.33,15.27,15.28,535200.0,10.7651,10.7933,10.751,10.7581,535200.0
2006-02-01 15:20:00,15.28,15.33,15.28,15.32,770000.0,10.7581,10.7933,10.7581,10.7862,770000.0
2006-02-01 15:30:00,15.32,15.38,15.32,15.34,728400.0,10.7862,10.8285,10.7862,10.8003,728400.0
2006-02-01 15:40:00,15.34,15.37,15.33,15.35,982800.0,10.8003,10.8214,10.7933,10.8073,982800.0
2006-02-01 15:50:00,15.35,15.42,15.34,15.34,1422800.0,10.8073,10.8566,10.8003,10.8003,1422800.0
2006-02-02 09:30:00,15.06,15.27,15.01,15.04,1767200.0,10.6032,10.751,10.568,10.5891,1767200.0
2006-02-02 09:40:00,15.05,15.19,15.02,15.18,504400.0,10.5961,10.6947,10.575,10.6876,504400.0
2006-02-02 09:50:00,15.17,15.19,15.09,15.12,396400.0,10.6806,10.6947,10.6243,10.6454,396400.0
2006-02-02 10:00:00,15.12,15.17,15.1,15.14,671600.0,10.6454,10.6806,10.6313,10.6595,671600.0
2006-02-02 10:10:00,15.13,15.15,15.13,15.13,516400.0,10.6524,10.6665,10.6524,10.6524,516400.0
2006-02-02 10:20:00,15.13,15.16,15.11,15.12,414400.0,10.6524,10.6736,10.6384,10.6454,414400.0
2006-02-02 10:30:00,15.12,15.13,15.08,15.1,603200.0,10.6454,10.6524,10.6172,10.6313,603200.0
2006-02-02 10:40:00,15.1,15.13,15.08,15.12,543600.0,10.6313,10.6524,10.6172,10.6454,543600.0
2006-02-02 10:50:00,15.12,15.18,15.11,15.14,730400.0,10.6454,10.6876,10.6384,10.6595,730400.0
2006-02-02 11:00:00,15.14,15.14,15.03,15.05,1438800.0,10.6595,10.6595,10.582,10.5961,1438800.0
2006-02-02 11:10:00,15.05,15.09,15.03,15.09,581600.0,10.5961,10.6243,10.582,10.6243,581600.0
2006-02-02 11:20:00,15.09,15.09,15.02,15.05,465600.0,10.6243,10.6243,10.575,10.5961,465600.0
2006-02-02 11:30:00,15.05,15.08,15.0,15.06,466000.0,10.5961,10.6172,10.5609,10.6032,466000.0
2006-02-02 11:40:00,15.06,15.08,15.05,15.06,357600.0,10.6032,10.6172,10.5961,10.6032,357600.0
2006-02-02 11:50:00,15.06,15.06,15.04,15.05,251600.0,10.6032,10.6032,10.5891,10.5961,251600.0
2006-02-02 12:00:00,15.05,15.05,15.02,15.03,786000.0,10.5961,10.5961,10.575,10.582,786000.0
2006-02-02 12:10:00,15.03,15.05,15.02,15.04,345600.0,10.582,10.5961,10.575,10.5891,345600.0
2006-02-02 12:20:00,15.04,15.04,15.01,15.01,512400.0,10.5891,10.5891,10.568,10.568,512400.0
2006-02-02 12:30:00,15.01,15.04,14.99,15.03,325200.0,10.568,10.5891,10.5539,10.582,325200.0
2006-02-02 12:40:00,15.03,15.06,15.02,15.04,336400.0,10.582,10.6032,10.575,10.5891,336400.0
2006-02-02 12:50:00,15.04,15.06,15.02,15.03,231600.0,10.5891,10.6032,10.575,10.582,231600.0
2006-02-02 13:00:00,15.03,15.04,15.0,15.01,433600.0,10.582,10.5891,10.5609,10.568,433600.0
2006-02-02 13:10:00,15.01,15.07,15.01,15.04,529600.0,10.568,10.6102,10.568,10.5891,529600.0
2006-02-02 13:20:00,15.05,15.06,15.03,15.03,192800.0,10.5961,10.6032,10.582,10.582,192800.0
2006-02-02 13:30:00,15.03,15.05,15.0,15.03,262000.0,10.582,10.5961,10.5609,10.582,262000.0
2006-02-02 13:40:00,15.03,15.06,15.01,15.06,222000.0,10.582,10.6032,10.568,10.6032,222000.0
2006-02-02 13:50:00,15.07,15.11,15.06,15.1,160400.0,10.6102,10.6384,10.6032,10.6313,160400.0
2006-02-02 14:00:00,15.09,15.15,15.09,15.13,198000.0,10.6243,10.6665,10.6243,10.6524,198000.0
2006-02-02 14:10:00,15.13,15.15,15.12,15.13,531600.0,10.6524,10.6665,10.6454,10.6524,531600.0
2006-02-02 14:20:00,15.13,15.14,15.1,15.1,570400.0,10.6524,10.6595,10.6313,10.6313,570400.0
2006-02-02 14:30:00,15.11,15.22,15.1,15.22,458400.0,10.6384,10.7158,10.6313,10.7158,458400.0
2006-02-02 14:40:00,15.22,15.22,15.15,15.17,255600.0,10.7158,10.7158,10.6665,10.6806,255600.0
2006-02-02 14:50:00,15.17,15.2,15.13,15.13,284000.0,10.6806,10.7017,10.6524,10.6524,284000.0
2006-02-02 15:00:00,15.13,15.25,15.09,15.24,1390400.0,10.6524,10.7369,10.6243,10.7299,1390400.0
2006-02-02 15:10:00,15.24,15.24,15.14,15.16,273200.0,10.7299,10.7299,10.6595,10.6736,273200.0
2006-02-02 15:20:00,15.17,15.2,15.13,15.17,260800.0,10.6806,10.7017,10.6524,10.6806,260800.0
2006-02-02 15:30:00,15.17,15.21,15.17,15.19,304800.0,10.6806,10.7088,10.6806,10.6947,304800.0
2006-02-02 15:40:00,15.19,15.24,15.15,15.22,558400.0,10.6947,10.7299,10.6665,10.7158,558400.0
2006-02-02 15:50:00,15.22,15.25,15.18,15.18,774400.0,10.7158,10.7369,10.6876,10.6876,774400.0
2006-02-03 09:30:00,15.04,15.11,14.97,15.06,968000.0,10.5891,10.6384,10.5398,10.6032,968000.0
2006-02-03 09:40:00,15.06,15.13,15.03,15.11,468800.0,10.6032,10.6524,10.582,10.6384,468800.0
2006-02-03 09:50:00,15.12,15.15,15.06,15.12,308000.0,10.6454,10.6665,10.6032,10.6454,308000.0
2006-02-03 10:00:00,15.12,15.24,15.11,15.23,603200.0,10.6454,10.7299,10.6384,10.7229,603200.0
2006-02-03 10:10:00,15.22,15.22,15.08,15.1,388800.0,10.7158,10.7158,10.6172,10.6313,388800.0
2006-02-03 10:20:00,15.09,15.12,15.06,15.09,424400.0,10.6243,10.6454,10.6032,10.6243,424400.0
2006-02-03 10:30:00,15.09,15.09,15.03,15.06,499200.0,10.6243,10.6243,10.582,10.6032,499200.0
2006-02-03 10:40:00,15.06,15.13,15.05,15.11,456400.0,10.6032,10.6524,10.5961,10.6384,456400.0
2006-02-03 10:50:00,15.11,15.15,15.08,15.09,228800.0,10.6384,10.6665,10.6172,10.6243,228800.0
2006-02-03 11:00:00,15.1,15.1,15.06,15.07,247200.0,10.6313,10.6313,10.6032,10.6102,247200.0
2006-02-03 11:10:00,15.08,15.1,15.06,15.1,216800.0,10.6172,10.6313,10.6032,10.6313,216800.0
2006-02-03 11:20:00,15.11,15.14,15.06,15.13,298800.0,10.6384,10.6595,10.6032,10.6524,298800.0
2006-02-03 11:30:00,15.12,15.12,15.06,15.09,420000.0,10.6454,10.6454,10.6032,10.6243,420000.0
2006-02-03 11:40:00,15.1,15.15,15.09,15.15,324800.0,10.6313,10.6665,10.6243,10.6665,324800.0
2006-02-03 11:50:00,15.15,15.19,15.12,15.17,371600.0,10.6665,10.6947,10.6454,10.6806,371600.0
2006-02-03 12:00:00,15.17,15.19,15.14,15.19,290000.0,10.6806,10.6947,10.6595,10.6947,290000.0
2006-02-03 12:10:00,15.19,15.22,15.17,15.22,239200.0,10.6947,10.7158,10.6806,10.7158,239200.0
2006-02-03 12:20:00,15.24,15.24,15.18,15.2,905200.0,10.7299,10.7299,10.6876,10.7017,905200.0
2006-02-03 12:30:00,15.2,15.24,15.19,15.19,503600.0,10.7017,10.7299,10.6947,10.6947,503600.0
2006-02-03 12:40:00,15.2,15.24,15.19,15.24,160800.0,10.7017,10.7299,10.6947,10.7299,160800.0
2006-02-03 12:50:00,15.24,15.3,15.24,15.28,449200.0,10.7299,10.7721,10.7299,10.7581,449200.0
2006-02-03 13:00:00,15.29,15.36,15.27,15.29,834000.0,10.7651,10.8144,10.751,10.7651,834000.0
2006-02-03 13:10:00,15.29,15.32,15.24,15.25,390800.0,10.7651,10.7862,10.7299,10.7369,390800.0
2006-02-03 13:20:00,15.25,15.35,15.25,15.33,487600.0,10.7369,10.8073,10.7369,10.7933,487600.0
2006-02-03 13:30:00,15.34,15.37,15.29,15.36,603200.0,10.8003,10.8214,10.7651,10.8144,603200.0
2006-02-03 13:40:00,15.36,15.38,15.33,15.37,296800.0,10.8144,10.8285,10.7933,10.8214,296800.0
2006-02-03 13:50:00,15.36,15.37,15.31,15.37,326800.0,10.8144,10.8214,10.7792,10.8214,326800.0
2006-02-03 14:00:00,15.37,15.37,15.32,15.36,270400.0,10.8214,10.8214,10.7862,10.8144,270400.0
2006-02-03 14:10:00,15.36,15.36,15.28,15.3,538800.0,10.8144,10.8144,10.7581,10.7721,538800.0
2006-02-03 14:20:00,15.3,15.34,15.29,15.3,250000.0,10.7721,10.8003,10.7651,10.7721,250000.0
2006-02-03 14:30:00,15.3,15.36,15.27,15.34,288800.0,10.7721,10.8144,10.751,10.8003,288800.0
2006-02-03 14:40:00,15.34,15.36,15.28,15.29,744000.0,10.8003,10.8144,10.7581,10.7651,744000.0
2006-02-03 14:50:00,15.28,15.28,15.21,15.23,277200.0,10.7581,10.7581,10.7088,10.7229,277200.0
2006-02-03 15:00:00,15.23,15.27,15.19,15.24,505600.0,10.7229,10.751,10.6947,10.7299,505600.0
2006-02-03 15:10:00,15.24,15.26,15.23,15.23,289200.0,10.7299,10.744,10.7229,10.7229,289200.0
2006-02-03 15:20:00,15.23,15.25,15.21,15.22,241600.0,10.7229,10.7369,10.7088,10.7158,241600.0
2006-02-03 15:30:00,15.22,15.22,15.12,15.17,573600.0,10.7158,10.7158,10.6454,10.6806,573600.0
2006-02-03 15:40:00,15.17,15.18,15.12,15.13,504400.0,10.6806,10.6876,10.6454,10.6524,504400.0
2006-02-03 15:50:00,15.13,15.18,15.13,15.17,804800.0,10.6524,10.6876,10.6524,10.6806,804800.0
2006-02-06 09:30:00,15.22,15.22,15.06,15.15,1076400.0,10.7158,10.7158,10.6032,10.6665,1076400.0
2006-02-06 09:40:00,15.15,15.2,15.13,15.18,569600.0,10.6665,10.7017,10.6524,10.6876,569600.0
2006-02-06 09:50:00,15.18,15.21,15.12,15.13,634000.0,10.6876,10.7088,10.6454,10.6524,634000.0
2006-02-06 10:00:00,15.13,15.18,15.1,15.13,301200.0,10.6524,10.6876,10.6313,10.6524,301200.0
2006-02-06 10:10:00,15.13,15.18,15.12,15.15,185600.0,10.6524,10.6876,10.6454,10.6665,185600.0
2006-02-06 10:20:00,15.15,15.17,15.14,15.14,162800.0,10.6665,10.6806,10.6595,10.6595,162800.0
2006-02-06 10:30:00,15.14,15.18,15.13,15.17,251600.0,10.6595,10.6876,10.6524,10.6806,251600.0
2006-02-06 10:40:00,15.17,15.18,15.06,15.1,408800.0,10.6806,10.6876,10.6032,10.6313,408800.0
2006-02-06 10:50:00,15.1,15.11,15.06,15.07,525600.0,10.6313,10.6384,10.6032,10.6102,525600.0
2006-02-06 11:00:00,15.06,15.11,15.05,15.09,245200.0,10.6032,10.6384,10.5961,10.6243,245200.0
2006-02-06 11:10:00,15.08,15.11,15.08,15.11,171600.0,10.6172,10.6384,10.6172,10.6384,171600.0
2006-02-06 11:20:00,15.1,15.18,15.1,15.16,377600.0,10.6313,10.6876,10.6313,10.6736,377600.0
2006-02-06 11:30:00,15.17,15.19,15.15,15.18,394800.0,10.6806,10.6947,10.6665,10.6876,394800.0
2006-02-06 11:40:00,15.19,15.19,15.15,15.15,165600.0,10.6947,10.6947,10.6665,10.6665,165600.0
2006-02-06 11:50:00,15.15,15.18,15.1,15.12,340400.0,10.6665,10.6876,10.6313,10.6454,340400.0
2006-02-06 12:00:00,15.12,15.16,15.11,15.12,285600.0,10.6454,10.6736,10.6384,10.6454,285600.0
2006-02-06 12:10:00,15.12,15.13,15.1,15.13,170800.0,10.6454,10.6524,10.6313,10.6524,170800.0
2006-02-06 12:20:00,15.12,15.13,15.08,15.09,132800.0,10.6454,10.6524,10.6172,10.6243,132800.0
2006-02-06 12:30:00,15.1,15.14,15.1,15.13,322000.0,10.6313,10.6595,10.6313,10.6524,322000.0
2006-02-06 12:40:00,15.13,15.13,15.08,15.08,255200.0,10.6524,10.6524,10.6172,10.6172,255200.0
2006-02-06 12:50:00,15.08,15.1,15.06,15.07,254000.0,10.6172,10.6313,10.6032,10.6102,254000.0
2006-02-06 13:00:00,15.08,15.08,15.05,15.06,234400.0,10.6172,10.6172,10.5961,10.6032,234400.0
2006-02-06 13:10:00,15.06,15.08,15.04,15.06,211200.0,10.6032,10.6172,10.5891,10.6032,211200.0
2006-02-06 13:20:00,15.06,15.09,15.06,15.07,116000.0,10.6032,10.6243,10.6032,10.6102,116000.0
2006-02-06 13:30:00,15.08,15.1,15.06,15.06,120000.0,10.6172,10.6313,10.6032,10.6032,120000.0
2006-02-06 13:40:00,15.06,15.07,15.04,15.04,217200.0,10.6032,10.6102,10.5891,10.5891,217200.0
2006-02-06 13:50:00,15.04,15.04,15.01,15.02,220800.0,10.5891,10.5891,10.568,10.575,220800.0
2006-02-06 14:00:00,15.02,15.02,14.94,14.95,706000.0,10.575,10.575,10.5187,10.5257,706000.0
2006-02-06 14:10:00,14.95,14.96,14.93,14.93,410400.0,10.5257,10.5328,10.5116,10.5116,410400.0
2006-02-06 14:20:00,14.93,14.95,14.91,14.93,412000.0,10.5116,10.5257,10.4976,10.5116,412000.0
2006-02-06 14:30:00,14.93,14.96,14.93,14.95,357600.0,10.5116,10.5328,10.5116,10.5257,357600.0
2006-02-06 14:40:00,14.94,14.95,14.86,14.89,420000.0,10.5187,10.5257,10.4623,10.4835,420000.0
2006-02-06 14:50:00,14.9,14.94,14.9,14.92,271600.0,10.4905,10.5187,10.4905,10.5046,271600.0
2006-02-06 15:00:00,14.92,14.98,14.9,14.96,244000.0,10.5046,10.5468,10.4905,10.5328,244000.0
2006-02-06 15:10:00,14.96,15.0,14.95,14.97,314000.0,10.5328,10.5609,10.5257,10.5398,314000.0
2006-02-06 15:20:00,14.97,15.0,14.96,14.98,269200.0,10.5398,10.5609,10.5328,10.5468,269200.0
2006-02-06 15:30:00,14.97,15.01,14.95,15.0,393200.0,10.5398,10.568,10.5257,10.5609,393200.0
2006-02-06 15:40:00,15.0,15.05,14.99,15.05,349600.0,10.5609,10.5961,10.5539,10.5961,349600.0
2006-02-06 15:50:00,15.05,15.05,14.99,15.0,653600.0,10.5961,10.5961,10.5539,10.5609,653600.0
2006-02-07 09:30:00,15.05,15.06,14.93,15.0,744400.0,10.5961,10.6032,10.5116,10.5609,744400.0
2006-02-07 09:40:00,14.99,15.03,14.95,14.95,369600.0,10.5539,10.582,10.5257,10.5257,369600.0
2006-02-07 09:50:00,14.95,14.98,14.9,14.92,262400.0,10.5257,10.5468,10.4905,10.5046,262400.0
2006-02-07 10:00:00,14.92,15.1,14.91,15.1,555200.0,10.5046,10.6313,10.4976,10.6313,555200.0
2006-02-07 10:10:00,15.09,15.1,15.06,15.07,432400.0,10.6243,10.6313,10.6032,10.6102,432400.0
2006-02-07 10:20:00,15.07,15.11,15.06,15.06,612400.0,10.6102,10.6384,10.6032,10.6032,612400.0
2006-02-07 10:30:00,15.07,15.12,15.06,15.09,301200.0,10.6102,10.6454,10.6032,10.6243,301200.0
2006-02-07 10:40:00,15.09,15.09,14.98,14.99,393200.0,10.6243,10.6243,10.5468,10.5539,393200.0
2006-02-07 10:50:00,15.0,15.06,14.98,14.99,572000.0,10.5609,10.6032,10.5468,10.5539,572000.0
2006-02-07 11:00:00,15.0,15.11,15.0,15.04,254800.0,10.5609,10.6384,10.5609,10.5891,254800.0
2006-02-07 11:10:00,15.04,15.04,15.0,15.02,109600.0,10.5891,10.5891,10.5609,10.575,109600.0
2006-02-07 11:20:00,15.02,15.06,14.99,14.99,521600.0,10.575,10.6032,10.5539,10.5539,521600.0
2006-02-07 11:30:00,14.99,15.04,14.98,14.99,194800.0,10.5539,10.5891,10.5468,10.5539,194800.0
2006-02-07 11:40:00,14.99,15.02,14.97,15.02,198800.0,10.5539,10.575,10.5398,10.575,198800.0
2006-02-07 11:50:00,15.02,15.1,15.0,15.1,356800.0,10.575,10.6313,10.5609,10.6313,356800.0
2006-02-07 12:00:00,15.1,15.1,15.05,15.06,192800.0,10.6313,10.6313,10.5961,10.6032,192800.0
2006-02-07 12:10:00,15.06,15.06,15.02,15.03,103600.0,10.6032,10.6032,10.575,10.582,103600.0
2006-02-07 12:20:00,15.03,15.06,15.02,15.03,197200.0,10.582,10.6032,10.575,10.582,197200.0
2006-02-07 12:30:00,15.03,15.06,15.02,15.06,141200.0,10.582,10.6032,10.575,10.6032,141200.0
2006-02-07 12:40:00,15.06,15.08,15.04,15.05,120800.0,10.6032,10.6172,10.5891,10.5961,120800.0
2006-02-07 12:50:00,15.05,15.1,15.05,15.09,160000.0,10.5961,10.6313,10.5961,10.6243,160000.0
2006-02-07 13:00:00,15.09,15.09,15.04,15.06,160800.0,10.6243,10.6243,10.5891,10.6032,160800.0
2006-02-07 13:10:00,15.06,15.06,14.97,15.0,143600.0,10.6032,10.6032,10.5398,10.5609,143600.0
2006-02-07 13:20:00,14.99,15.07,14.99,15.06,202800.0,10.5539,10.6102,10.5539,10.6032,202800.0
2006-02-07 13:30:00,15.06,15.1,15.06,15.09,218400.0,10.6032,10.6313,10.6032,10.6243,218400.0
2006-02-07 13:40:00,15.09,15.09,15.05,15.06,146000.0,10.6243,10.6243,10.5961,10.6032,146000.0
2006-02-07 13:50:00,15.06,15.09,15.01,15.09,157600.0,10.6032,10.6243,10.568,10.6243,157600.0
2006-02-07 14:00:00,15.09,15.17,15.09,15.15,397200.0,10.6243,10.6806,10.6243,10.6665,397200.0
2006-02-07 14:10:00,15.15,15.17,15.12,15.14,220800.0,10.6665,10.6806,10.6454,10.6595,220800.0
2006-02-07 14:20:00,15.14,15.18,15.1,15.16,185200.0,10.6595,10.6876,10.6313,10.6736,185200.0
2006-02-07 14:30:00,15.16,15.17,15.1,15.11,132400.0,10.6736,10.6806,10.6313,10.6384,132400.0
2006-02-07 14:40:00,15.11,15.14,15.08,15.12,347600.0,10.6384,10.6595,10.6172,10.6454,347600.0
2006-02-07 14:50:00,15.13,15.15,15.09,15.14,248800.0,10.6524,10.6665,10.6243,10.6595,248800.0
2006-02-07 15:00:00,15.15,15.17,15.09,15.1,432000.0,10.6665,10.6806,10.6243,10.6313,432000.0
2006-02-07 15:10:00,15.1,15.15,15.08,15.13,340000.0,10.6313,10.6665,10.6172,10.6524,340000.0
2006-02-07 15:20:00,15.13,15.15,15.12,15.13,308000.0,10.6524,10.6665,10.6454,10.6524,308000.0
2006-02-07 15:30:00,15.13,15.13,15.1,15.13,316400.0,10.6524,10.6524,10.6313,10.6524,316400.0
2006-02-07 15:40:00,15.13,15.13,15.08,15.09,332000.0,10.6524,10.6524,10.6172,10.6243,332000.0
2006-02-07 15:50:00,15.09,15.1,15.04,15.1,949200.0,10.6243,10.6313,10.5891,10.6313,949200.0
2006-02-08 09:30:00,15.11,15.19,14.95,15.01,1319600.0,10.6384,10.6947,10.5257,10.568,1319600.0
2006-02-08 09:40:00,15.0,15.04,14.93,14.97,595600.0,10.5609,10.5891,10.5116,10.5398,595600.0
2006-02-08 09:50:00,14.98,14.98,14.82,14.83,750800.0,10.5468,10.5468,10.4342,10.4412,750800.0
2006-02-08 10:00:00,14.83,14.94,14.78,14.91,842800.0,10.4412,10.5187,10.406,10.4976,842800.0
2006-02-08 10:10:00,14.91,14.93,14.84,14.85,229200.0,10.4976,10.5116,10.4483,10.4553,229200.0
2006-02-08 10:20:00,14.85,14.99,14.85,14.97,225600.0,10.4553,10.5539,10.4553,10.5398,225600.0
2006-02-08 10:30:00,14.97,15.04,14.93,15.02,204400.0,10.5398,10.5891,10.5116,10.575,204400.0
2006-02-08 10:40:00,15.01,15.04,14.91,14.92,238800.0,10.568,10.5891,10.4976,10.5046,238800.0
2006-02-08 10:50:00,14.93,14.96,14.9,14.95,202400.0,10.5116,10.5328,10.4905,10.5257,202400.0
2006-02-08 11:00:00,14.95,14.97,14.93,14.94,138800.0,10.5257,10.5398,10.5116,10.5187,138800.0
2006-02-08 11:10:00,14.93,14.99,14.93,14.96,184800.0,10.5116,10.5539,10.5116,10.5328,184800.0
2006-02-08 11:20:00,14.96,15.0,14.96,14.99,146400.0,10.5328,10.5609,10.5328,10.5539,146400.0
2006-02-08 11:30:00,14.99,15.04,14.99,15.0,136000.0,10.5539,10.5891,10.5539,10.5609,136000.0
2006-02-08 11:40:00,14.99,15.02,14.96,15.01,153200.0,10.5539,10.575,10.5328,10.568,153200.0
2006-02-08 11:50:00,15.01,15.02,14.97,15.0,60000.0,10.568,10.575,10.5398,10.5609,60000.0
2006-02-08 12:00:00,15.0,15.06,14.99,15.05,120400.0,10.5609,10.6032,10.5539,10.5961,120400.0
2006-02-08 12:10:00,15.06,15.06,15.01,15.01,100400.0,10.6032,10.6032,10.568,10.568,100400.0
2006-02-08 12:20:00,15.02,15.06,15.01,15.04,82800.0,10.575,10.6032,10.568,10.5891,82800.0
2006-02-08 12:30:00,15.04,15.05,14.98,15.05,84400.0,10.5891,10.5961,10.5468,10.5961,84400.0
2006-02-08 12:40:00,15.05,15.09,15.02,15.06,164400.0,10.5961,10.6243,10.575,10.6032,164400.0
2006-02-08 12:50:00,15.06,15.06,14.97,14.97,124000.0,10.6032,10.6032,10.5398,10.5398,124000.0
2006-02-08 13:00:00,14.97,14.98,14.96,14.96,100000.0,10.5398,10.5468,10.5328,10.5328,100000.0
2006-02-08 13:10:00,14.96,14.97,14.95,14.96,174800.0,10.5328,10.5398,10.5257,10.5328,174800.0
2006-02-08 13:20:00,14.96,15.01,14.96,15.0,114800.0,10.5328,10.568,10.5328,10.5609,114800.0
2006-02-08 13:30:00,15.0,15.0,14.94,14.98,154800.0,10.5609,10.5609,10.5187,10.5468,154800.0
2006-02-08 13:40:00,14.98,14.99,14.96,14.97,66400.0,10.5468,10.5539,10.5328,10.5398,66400.0
2006-02-08 13:50:00,14.97,14.98,14.94,14.96,115600.0,10.5398,10.5468,10.5187,10.5328,115600.0
2006-02-08 14:00:00,14.96,14.99,14.95,14.96,92400.0,10.5328,10.5539,10.5257,10.5328,92400.0
2006-02-08 14:10:00,14.96,14.98,14.9,14.94,384400.0,10.5328,10.5468,10.4905,10.5187,384400.0
2006-02-08 14:20:00,14.95,14.95,14.86,14.88,534000.0,10.5257,10.5257,10.4623,10.4764,534000.0
2006-02-08 14:30:00,14.88,14.88,14.84,14.85,299600.0,10.4764,10.4764,10.4483,10.4553,299600.0
2006-02-08 14:40:00,14.85,14.85,14.75,14.81,529600.0,10.4553,10.4553,10.3849,10.4271,529600.0
2006-02-08 14:50:00,14.81,14.84,14.8,14.84,1998000.0,10.4271,10.4483,10.4201,10.4483,1998000.0
2006-02-08 15:00:00,14.84,14.88,14.81,14.87,1578400.0,10.4483,10.4764,10.4271,10.4694,1578400.0
2006-02-08 15:10:00,14.87,14.88,14.81,14.85,560400.0,10.4694,10.4764,10.4271,10.4553,560400.0
2006-02-08 15:20:00,14.85,14.87,14.83,14.86,394000.0,10.4553,10.4694,10.4412,10.4623,394000.0
2006-02-08 15:30:00,14.86,14.86,14.82,14.83,278000.0,10.4623,10.4623,10.4342,10.4412,278000.0
2006-02-08 15:40:00,14.83,15.09,14.82,14.85,1092400.0,10.4412,10.6243,10.4342,10.4553,1092400.0
2006-02-08 15:50:00,14.85,14.86,14.83,14.84,714800.0,10.4553,10.4623,10.4412,10.4483,714800.0
2006-02-09 09:30:00,14.86,14.94,14.78,14.82,1248000.0,10.4623,10.5187,10.406,10.4342,1248000.0
2006-02-09 09:40:00,14.82,14.88,14.81,14.85,778400.0,10.4342,10.4764,10.4271,10.4553,778400.0
2006-02-09 09:50:00,14.85,14.87,14.81,14.85,883200.0,10.4553,10.4694,10.4271,10.4553,883200.0
2006-02-09 10:00:00,14.85,14.88,14.83,14.88,1307600.0,10.4553,10.4764,10.4412,10.4764,1307600.0
2006-02-09 10:10:00,14.88,14.89,14.83,14.87,428800.0,10.4764,10.4835,10.4412,10.4694,428800.0
2006-02-09 10:20:00,14.88,14.89,14.85,14.87,428000.0,10.4764,10.4835,10.4553,10.4694,428000.0
2006-02-09 10:30:00,14.88,14.89,14.84,14.87,510400.0,10.4764,10.4835,10.4483,10.4694,510400.0
2006-02-09 10:40:00,14.87,14.88,14.84,14.85,595600.0,10.4694,10.4764,10.4483,10.4553,595600.0
2006-02-09 10:50:00,14.86,14.87,14.82,14.85,566400.0,10.4623,10.4694,10.4342,10.4553,566400.0
2006-02-09 11:00:00,14.85,14.85,14.8,14.81,378800.0,10.4553,10.4553,10.4201,10.4271,378800.0
2006-02-09 11:10:00,14.81,14.83,14.78,14.79,793200.0,10.4271,10.4412,10.406,10.4131,793200.0
2006-02-09 11:20:00,14.79,14.8,14.72,14.75,561600.0,10.4131,10.4201,10.3638,10.3849,561600.0
2006-02-09 11:30:00,14.75,14.76,14.69,14.71,769600.0,10.3849,10.3919,10.3427,10.3567,769600.0
2006-02-09 11:40:00,14.71,14.72,14.7,14.71,784000.0,10.3567,10.3638,10.3497,10.3567,784000.0
2006-02-09 11:50:00,14.71,14.71,14.66,14.69,561600.0,10.3567,10.3567,10.3215,10.3427,561600.0
2006-02-09 12:00:00,14.69,14.69,14.65,14.66,375600.0,10.3427,10.3427,10.3145,10.3215,375600.0
2006-02-09 12:10:00,14.66,14.69,14.65,14.69,378800.0,10.3215,10.3427,10.3145,10.3427,378800.0
2006-02-09 12:20:00,14.69,14.71,14.68,14.71,262000.0,10.3427,10.3567,10.3356,10.3567,262000.0
2006-02-09 12:30:00,14.71,14.78,14.71,14.75,438000.0,10.3567,10.406,10.3567,10.3849,438000.0
2006-02-09 12:40:00,14.75,14.76,14.73,14.74,1350400.0,10.3849,10.3919,10.3708,10.3779,1350400.0
2006-02-09 12:50:00,14.74,14.74,14.71,14.72,493600.0,10.3779,10.3779,10.3567,10.3638,493600.0
2006-02-09 13:00:00,14.72,14.74,14.7,14.7,924000.0,10.3638,10.3779,10.3497,10.3497,924000.0
2006-02-09 13:10:00,14.72,14.73,14.69,14.69,337200.0,10.3638,10.3708,10.3427,10.3427,337200.0
2006-02-09 13:20:00,14.69,14.71,14.65,14.67,499600.0,10.3427,10.3567,10.3145,10.3286,499600.0
2006-02-09 13:30:00,14.66,14.67,14.6,14.66,642400.0,10.3215,10.3286,10.2793,10.3215,642400.0
2006-02-09 13:40:00,14.65,14.69,14.62,14.63,389600.0,10.3145,10.3427,10.2934,10.3004,389600.0
2006-02-09 13:50:00,14.63,14.63,14.56,14.56,438000.0,10.3004,10.3004,10.2511,10.2511,438000.0
2006-02-09 14:00:00,14.56,14.56,14.43,14.44,997600.0,10.2511,10.2511,10.1596,10.1666,997600.0
2006-02-09 14:10:00,14.44,14.44,14.35,14.43,1089200.0,10.1666,10.1666,10.1033,10.1596,1089200.0
2006-02-09 14:20:00,14.43,14.49,14.4,14.48,554400.0,10.1596,10.2018,10.1385,10.1948,554400.0
2006-02-09 14:30:00,14.47,14.49,14.38,14.4,832400.0,10.1878,10.2018,10.1244,10.1385,832400.0
2006-02-09 14:40:00,14.4,14.47,14.4,14.47,479200.0,10.1385,10.1878,10.1385,10.1878,479200.0
2006-02-09 14:50:00,14.47,14.6,14.44,14.54,619200.0,10.1878,10.2793,10.1666,10.237,619200.0
2006-02-09 15:00:00,14.54,14.56,14.49,14.51,568000.0,10.237,10.2511,10.2018,10.2159,568000.0
2006-02-09 15:10:00,14.51,14.53,14.5,14.5,379600.0,10.2159,10.23,10.2089,10.2089,379600.0
2006-02-09 15:20:00,14.5,14.58,14.5,14.55,559200.0,10.2089,10.2652,10.2089,10.2441,559200.0
2006-02-09 15:30:00,14.54,14.6,14.52,14.55,1008400.0,10.237,10.2793,10.223,10.2441,1008400.0
2006-02-09 15:40:00,14.54,14.57,14.52,14.53,698000.0,10.237,10.2582,10.223,10.23,698000.0
2006-02-09 15:50:00,14.53,14.6,14.53,14.58,1207200.0,10.23,10.2793,10.23,10.2652,1207200.0
2006-02-10 09:30:00,14.58,14.61,14.42,14.46,1019200.0,10.2652,10.2863,10.1526,10.1807,1019200.0
2006-02-10 09:40:00,14.46,14.52,14.42,14.52,795200.0,10.1807,10.223,10.1526,10.223,795200.0
2006-02-10 09:50:00,14.51,14.54,14.49,14.49,807200.0,10.2159,10.237,10.2018,10.2018,807200.0
2006-02-10 10:00:00,14.49,14.55,14.49,14.51,487600.0,10.2018,10.2441,10.2018,10.2159,487600.0
2006-02-10 10:10:00,14.51,14.55,14.47,14.53,285600.0,10.2159,10.2441,10.1878,10.23,285600.0
2006-02-10 10:20:00,14.53,14.55,14.48,14.54,813600.0,10.23,10.2441,10.1948,10.237,813600.0
2006-02-10 10:30:00,14.54,14.56,14.51,14.55,448800.0,10.237,10.2511,10.2159,10.2441,448800.0
2006-02-10 10:40:00,14.55,14.58,14.49,14.51,686400.0,10.2441,10.2652,10.2018,10.2159,686400.0
2006-02-10 10:50:00,14.51,14.56,14.51,14.54,581600.0,10.2159,10.2511,10.2159,10.237,581600.0
2006-02-10 11:00:00,14.54,14.69,14.52,14.66,459200.0,10.237,10.3427,10.223,10.3215,459200.0
2006-02-10 11:10:00,14.66,14.68,14.61,14.66,254800.0,10.3215,10.3356,10.2863,10.3215,254800.0
2006-02-10 11:20:00,14.66,14.74,14.65,14.66,857200.0,10.3215,10.3779,10.3145,10.3215,857200.0
2006-02-10 11:30:00,14.65,14.66,14.62,14.65,947200.0,10.3145,10.3215,10.2934,10.3145,947200.0
2006-02-10 11:40:00,14.65,14.65,14.61,14.61,327200.0,10.3145,10.3145,10.2863,10.2863,327200.0
2006-02-10 11:50:00,14.61,14.62,14.59,14.59,214800.0,10.2863,10.2934,10.2723,10.2723,214800.0
2006-02-10 12:00:00,14.59,14.62,14.54,14.62,124800.0,10.2723,10.2934,10.237,10.2934,124800.0
2006-02-10 12:10:00,14.62,14.65,14.62,14.63,197600.0,10.2934,10.3145,10.2934,10.3004,197600.0
2006-02-10 12:20:00,14.63,14.67,14.62,14.65,312800.0,10.3004,10.3286,10.2934,10.3145,312800.0
2006-02-10 12:30:00,14.66,14.67,14.65,14.65,79600.0,10.3215,10.3286,10.3145,10.3145,79600.0
2006-02-10 12:40:00,14.66,14.69,14.65,14.67,140400.0,10.3215,10.3427,10.3145,10.3286,140400.0
2006-02-10 12:50:00,14.67,14.68,14.63,14.65,100400.0,10.3286,10.3356,10.3004,10.3145,100400.0
2006-02-10 13:00:00,14.65,14.71,14.65,14.71,122000.0,10.3145,10.3567,10.3145,10.3567,122000.0
2006-02-10 13:10:00,14.71,14.71,14.64,14.65,153600.0,10.3567,10.3567,10.3075,10.3145,153600.0
2006-02-10 13:20:00,14.65,14.67,14.55,14.6,359200.0,10.3145,10.3286,10.2441,10.2793,359200.0
2006-02-10 13:30:00,14.59,14.62,14.57,14.58,161600.0,10.2723,10.2934,10.2582,10.2652,161600.0
2006-02-10 13:40:00,14.58,14.59,14.54,14.56,114000.0,10.2652,10.2723,10.237,10.2511,114000.0
2006-02-10 13:50:00,14.56,14.57,14.54,14.56,159200.0,10.2511,10.2582,10.237,10.2511,159200.0
2006-02-10 14:00:00,14.56,14.63,14.51,14.59,420000.0,10.2511,10.3004,10.2159,10.2723,420000.0
2006-02-10 14:10:00,14.59,14.63,14.59,14.61,221600.0,10.2723,10.3004,10.2723,10.2863,221600.0
2006-02-10 14:20:00,14.61,14.65,14.6,14.62,232400.0,10.2863,10.3145,10.2793,10.2934,232400.0
2006-02-10 14:30:00,14.62,14.72,14.62,14.71,229200.0,10.2934,10.3638,10.2934,10.3567,229200.0
2006-02-10 14:40:00,14.71,14.75,14.69,14.74,400000.0,10.3567,10.3849,10.3427,10.3779,400000.0
2006-02-10 14:50:00,14.74,14.84,14.74,14.82,527200.0,10.3779,10.4483,10.3779,10.4342,527200.0
2006-02-10 15:00:00,14.81,14.83,14.76,14.76,340400.0,10.4271,10.4412,10.3919,10.3919,340400.0
2006-02-10 15:10:00,14.76,14.81,14.75,14.81,406000.0,10.3919,10.4271,10.3849,10.4271,406000.0
2006-02-10 15:20:00,14.8,14.82,14.76,14.77,511600.0,10.4201,10.4342,10.3919,10.399,511600.0
2006-02-10 15:30:00,14.77,14.8,14.77,14.78,312000.0,10.399,10.4201,10.399,10.406,312000.0
2006-02-10 15:40:00,14.78,14.82,14.75,14.76,547200.0,10.406,10.4342,10.3849,10.3919,547200.0
2006-02-10 15:50:00,14.76,14.81,14.74,14.81,664800.0,10.3919,10.4271,10.3779,10.4271,664800.0
2006-02-13 09:30:00,14.77,14.8,14.65,14.78,866800.0,10.399,10.4201,10.3145,10.406,866800.0
2006-02-13 09:40:00,14.78,14.78,14.72,14.75,242800.0,10.406,10.406,10.3638,10.3849,242800.0
2006-02-13 09:50:00,14.75,14.8,14.73,14.76,194400.0,10.3849,10.4201,10.3708,10.3919,194400.0
2006-02-13 10:00:00,14.76,14.8,14.74,14.79,122800.0,10.3919,10.4201,10.3779,10.4131,122800.0
2006-02-13 10:10:00,14.79,14.82,14.79,14.79,156000.0,10.4131,10.4342,10.4131,10.4131,156000.0
2006-02-13 10:20:00,14.79,14.79,14.74,14.76,244800.0,10.4131,10.4131,10.3779,10.3919,244800.0
2006-02-13 10:30:00,14.76,14.81,14.74,14.81,194000.0,10.3919,10.4271,10.3779,10.4271,194000.0
2006-02-13 10:40:00,14.8,14.81,14.76,14.81,149200.0,10.4201,10.4271,10.3919,10.4271,149200.0
2006-02-13 10:50:00,14.81,14.87,14.81,14.81,180000.0,10.4271,10.4694,10.4271,10.4271,180000.0
2006-02-13 11:00:00,14.82,14.87,14.78,14.84,150800.0,10.4342,10.4694,10.406,10.4483,150800.0
2006-02-13 11:10:00,14.83,14.85,14.77,14.79,155200.0,10.4412,10.4553,10.399,10.4131,155200.0
2006-02-13 11:20:00,14.79,14.84,14.78,14.83,132000.0,10.4131,10.4483,10.406,10.4412,132000.0
2006-02-13 11:30:00,14.83,14.9,14.81,14.82,115200.0,10.4412,10.4905,10.4271,10.4342,115200.0
2006-02-13 11:40:00,14.82,14.85,14.81,14.83,287600.0,10.4342,10.4553,10.4271,10.4412,287600.0
2006-02-13 11:50:00,14.83,14.84,14.81,14.82,684800.0,10.4412,10.4483,10.4271,10.4342,684800.0
2006-02-13 12:00:00,14.82,14.83,14.81,14.82,152400.0,10.4342,10.4412,10.4271,10.4342,152400.0
2006-02-13 12:10:00,14.83,14.83,14.81,14.82,143600.0,10.4412,10.4412,10.4271,10.4342,143600.0
2006-02-13 12:20:00,14.82,14.82,14.79,14.79,142000.0,10.4342,10.4342,10.4131,10.4131,142000.0
2006-02-13 12:30:00,14.79,14.8,14.78,14.78,156400.0,10.4131,10.4201,10.406,10.406,156400.0
2006-02-13 12:40:00,14.78,14.79,14.75,14.78,205200.0,10.406,10.4131,10.3849,10.406,205200.0
2006-02-13 12:50:00,14.78,14.78,14.77,14.78,22400.0,10.406,10.406,10.399,10.406,22400.0
2006-02-13 13:00:00,14.78,14.83,14.78,14.8,177600.0,10.406,10.4412,10.406,10.4201,177600.0
2006-02-13 13:10:00,14.81,14.83,14.75,14.76,169200.0,10.4271,10.4412,10.3849,10.3919,169200.0
2006-02-13 13:20:00,14.76,14.78,14.75,14.76,129200.0,10.3919,10.406,10.3849,10.3919,129200.0
2006-02-13 13:30:00,14.76,14.77,14.72,14.74,306800.0,10.3919,10.399,10.3638,10.3779,306800.0
2006-02-13 13:40:00,14.74,14.75,14.72,14.74,171600.0,10.3779,10.3849,10.3638,10.3779,171600.0
2006-02-13 13:50:00,14.74,14.74,14.66,14.66,139200.0,10.3779,10.3779,10.3215,10.3215,139200.0
2006-02-13 14:00:00,14.66,14.69,14.64,14.68,455600.0,10.3215,10.3427,10.3075,10.3356,455600.0
2006-02-13 14:10:00,14.68,14.69,14.64,14.65,226800.0,10.3356,10.3427,10.3075,10.3145,226800.0
2006-02-13 14:20:00,14.65,14.68,14.65,14.67,178000.0,10.3145,10.3356,10.3145,10.3286,178000.0
2006-02-13 14:30:00,14.66,14.69,14.64,14.67,218800.0,10.3215,10.3427,10.3075,10.3286,218800.0
2006-02-13 14:40:00,14.67,14.69,14.66,14.68,202400.0,10.3286,10.3427,10.3215,10.3356,202400.0
2006-02-13 14:50:00,14.68,14.68,14.63,14.63,224800.0,10.3356,10.3356,10.3004,10.3004,224800.0
2006-02-13 15:00:00,14.63,14.68,14.63,14.66,237600.0,10.3004,10.3356,10.3004,10.3215,237600.0
2006-02-13 15:10:00,14.66,14.72,14.63,14.7,402000.0,10.3215,10.3638,10.3004,10.3497,402000.0
2006-02-13 15:20:00,14.69,14.83,14.69,14.81,600400.0,10.3427,10.4412,10.3427,10.4271,600400.0
2006-02-13 15:30:00,14.81,14.83,14.76,14.77,696400.0,10.4271,10.4412,10.3919,10.399,696400.0
2006-02-13 15:40:00,14.77,14.83,14.74,14.83,694800.0,10.399,10.4412,10.3779,10.4412,694800.0
2006-02-13 15:50:00,14.83,14.84,14.78,14.8,926400.0,10.4412,10.4483,10.406,10.4201,926400.0
2006-02-14 09:30:00,14.84,14.95,14.77,14.83,696400.0,10.4483,10.5257,10.399,10.4412,696400.0
2006-02-14 09:40:00,14.83,14.84,14.78,14.81,337200.0,10.4412,10.4483,10.406,10.4271,337200.0
2006-02-14 09:50:00,14.81,14.85,14.79,14.81,494800.0,10.4271,10.4553,10.4131,10.4271,494800.0
2006-02-14 10:00:00,14.81,14.83,14.78,14.78,374000.0,10.4271,10.4412,10.406,10.406,374000.0
2006-02-14 10:10:00,14.78,14.8,14.76,14.76,338000.0,10.406,10.4201,10.3919,10.3919,338000.0
2006-02-14 10:20:00,14.77,14.8,14.75,14.77,212400.0,10.399,10.4201,10.3849,10.399,212400.0
2006-02-14 10:30:00,14.77,14.77,14.68,14.7,320400.0,10.399,10.399,10.3356,10.3497,320400.0
2006-02-14 10:40:00,14.7,14.78,14.7,14.74,254000.0,10.3497,10.406,10.3497,10.3779,254000.0
2006-02-14 10:50:00,14.74,14.83,14.73,14.8,412000.0,10.3779,10.4412,10.3708,10.4201,412000.0
2006-02-14 11:00:00,14.79,14.88,14.74,14.76,437600.0,10.4131,10.4764,10.3779,10.3919,437600.0
2006-02-14 11:10:00,14.77,14.85,14.74,14.85,287200.0,10.399,10.4553,10.3779,10.4553,287200.0
2006-02-14 11:20:00,14.85,14.93,14.85,14.89,246800.0,10.4553,10.5116,10.4553,10.4835,246800.0
2006-02-14 11:30:00,14.89,14.93,14.87,14.92,262000.0,10.4835,10.5116,10.4694,10.5046,262000.0
2006-02-14 11:40:00,14.92,14.93,14.9,14.91,216800.0,10.5046,10.5116,10.4905,10.4976,216800.0
2006-02-14 11:50:00,14.91,15.0,14.91,14.99,344000.0,10.4976,10.5609,10.4976,10.5539,344000.0
2006-02-14 12:00:00,14.99,15.01,14.98,14.99,684800.0,10.5539,10.568,10.5468,10.5539,684800.0
2006-02-14 12:10:00,14.99,15.0,14.94,14.99,360400.0,10.5539,10.5609,10.5187,10.5539,360400.0
2006-02-14 12:20:00,14.98,14.99,14.94,14.97,171200.0,10.5468,10.5539,10.5187,10.5398,171200.0
2006-02-14 12:30:00,14.96,14.97,14.94,14.94,105200.0,10.5328,10.5398,10.5187,10.5187,105200.0
2006-02-14 12:40:00,14.94,14.96,14.91,14.92,294800.0,10.5187,10.5328,10.4976,10.5046,294800.0
2006-02-14 12:50:00,14.92,14.94,14.89,14.9,148800.0,10.5046,10.5187,10.4835,10.4905,148800.0
2006-02-14 13:00:00,14.9,14.91,14.86,14.89,136400.0,10.4905,10.4976,10.4623,10.4835,136400.0
2006-02-14 13:10:00,14.89,14.99,14.89,14.99,259600.0,10.4835,10.5539,10.4835,10.5539,259600.0
2006-02-14 13:20:00,14.99,15.01,14.96,14.98,506000.0,10.5539,10.568,10.5328,10.5468,506000.0
2006-02-14 13:30:00,14.97,15.02,14.97,15.01,331200.0,10.5398,10.575,10.5398,10.568,331200.0
2006-02-14 13:40:00,15.01,15.05,15.01,15.02,254400.0,10.568,10.5961,10.568,10.575,254400.0
2006-02-14 13:50:00,15.02,15.03,15.0,15.0,238400.0,10.575,10.582,10.5609,10.5609,238400.0
2006-02-14 14:00:00,15.0,15.01,14.97,15.0,272400.0,10.5609,10.568,10.5398,10.5609,272400.0
2006-02-14 14:10:00,15.0,15.01,14.99,15.0,259200.0,10.5609,10.568,10.5539,10.5609,259200.0
2006-02-14 14:20:00,14.99,15.03,14.99,15.03,249200.0,10.5539,10.582,10.5539,10.582,249200.0
2006-02-14 14:30:00,15.03,15.05,15.02,15.03,486400.0,10.582,10.5961,10.575,10.582,486400.0
2006-02-14 14:40:00,15.03,15.08,15.03,15.06,418000.0,10.582,10.6172,10.582,10.6032,418000.0
2006-02-14 14:50:00,15.06,15.07,15.01,15.04,545600.0,10.6032,10.6102,10.568,10.5891,545600.0
2006-02-14 15:00:00,15.04,15.06,15.03,15.05,344800.0,10.5891,10.6032,10.582,10.5961,344800.0
2006-02-14 15:10:00,15.05,15.06,15.02,15.05,234800.0,10.5961,10.6032,10.575,10.5961,234800.0
2006-02-14 15:20:00,15.06,15.1,15.05,15.1,366000.0,10.6032,10.6313,10.5961,10.6313,366000.0
2006-02-14 15:30:00,15.1,15.11,15.07,15.07,294000.0,10.6313,10.6384,10.6102,10.6102,294000.0
2006-02-14 15:40:00,15.07,15.08,15.03,15.06,509200.0,10.6102,10.6172,10.582,10.6032,509200.0
2006-02-14 15:50:00,15.07,15.09,15.04,15.05,792800.0,10.6102,10.6243,10.5891,10.5961,792800.0
2006-02-15 09:30:00,15.1,15.1,15.02,15.07,606800.0,10.6313,10.6313,10.575,10.6102,606800.0
2006-02-15 09:40:00,15.07,15.07,15.0,15.01,292000.0,10.6102,10.6102,10.5609,10.568,292000.0
2006-02-15 09:50:00,15.01,15.07,14.99,15.06,240000.0,10.568,10.6102,10.5539,10.6032,240000.0
2006-02-15 10:00:00,15.06,15.13,15.03,15.09,377600.0,10.6032,10.6524,10.582,10.6243,377600.0
2006-02-15 10:10:00,15.08,15.24,15.08,15.23,672000.0,10.6172,10.7299,10.6172,10.7229,672000.0
2006-02-15 10:20:00,15.23,15.24,15.17,15.24,745600.0,10.7229,10.7299,10.6806,10.7299,745600.0
2006-02-15 10:30:00,15.24,15.25,15.22,15.22,491600.0,10.7299,10.7369,10.7158,10.7158,491600.0
2006-02-15 10:40:00,15.22,15.24,15.22,15.22,354800.0,10.7158,10.7299,10.7158,10.7158,354800.0
2006-02-15 10:50:00,15.22,15.24,15.15,15.18,266000.0,10.7158,10.7299,10.6665,10.6876,266000.0
2006-02-15 11:00:00,15.18,15.19,15.1,15.13,262800.0,10.6876,10.6947,10.6313,10.6524,262800.0
2006-02-15 11:10:00,15.13,15.17,15.1,15.17,243200.0,10.6524,10.6806,10.6313,10.6806,243200.0
2006-02-15 11:20:00,15.17,15.17,15.11,15.13,186800.0,10.6806,10.6806,10.6384,10.6524,186800.0
2006-02-15 11:30:00,15.13,15.16,15.08,15.09,282800.0,10.6524,10.6736,10.6172,10.6243,282800.0
2006-02-15 11:40:00,15.09,15.15,15.07,15.13,206800.0,10.6243,10.6665,10.6102,10.6524,206800.0
2006-02-15 11:50:00,15.13,15.15,15.13,15.15,109200.0,10.6524,10.6665,10.6524,10.6665,109200.0
2006-02-15 12:00:00,15.15,15.19,15.14,15.17,293600.0,10.6665,10.6947,10.6595,10.6806,293600.0
2006-02-15 12:10:00,15.17,15.18,15.1,15.12,179600.0,10.6806,10.6876,10.6313,10.6454,179600.0
2006-02-15 12:20:00,15.12,15.13,15.09,15.12,186400.0,10.6454,10.6524,10.6243,10.6454,186400.0
2006-02-15 12:30:00,15.12,15.13,15.08,15.1,327600.0,10.6454,10.6524,10.6172,10.6313,327600.0
2006-02-15 12:40:00,15.1,15.11,15.03,15.05,200800.0,10.6313,10.6384,10.582,10.5961,200800.0
2006-02-15 12:50:00,15.05,15.12,15.05,15.1,146000.0,10.5961,10.6454,10.5961,10.6313,146000.0
2006-02-15 13:00:00,15.1,15.16,15.1,15.12,193200.0,10.6313,10.6736,10.6313,10.6454,193200.0
2006-02-15 13:10:00,15.13,15.15,15.09,15.15,176400.0,10.6524,10.6665,10.6243,10.6665,176400.0
2006-02-15 13:20:00,15.15,15.15,15.11,15.13,109200.0,10.6665,10.6665,10.6384,10.6524,109200.0
2006-02-15 13:30:00,15.13,15.15,15.13,15.14,136000.0,10.6524,10.6665,10.6524,10.6595,136000.0
2006-02-15 13:40:00,15.14,15.17,15.12,15.13,198400.0,10.6595,10.6806,10.6454,10.6524,198400.0
2006-02-15 13:50:00,15.13,15.2,15.13,15.17,214800.0,10.6524,10.7017,10.6524,10.6806,214800.0
2006-02-15 14:00:00,15.17,15.18,15.13,15.13,158000.0,10.6806,10.6876,10.6524,10.6524,158000.0
2006-02-15 14:10:00,15.13,15.15,15.13,15.15,111600.0,10.6524,10.6665,10.6524,10.6665,111600.0
2006-02-15 14:20:00,15.16,15.19,15.15,15.19,264400.0,10.6736,10.6947,10.6665,10.6947,264400.0
2006-02-15 14:30:00,15.19,15.2,15.17,15.19,259600.0,10.6947,10.7017,10.6806,10.6947,259600.0
2006-02-15 14:40:00,15.19,15.22,15.17,15.2,207200.0,10.6947,10.7158,10.6806,10.7017,207200.0
2006-02-15 14:50:00,15.2,15.23,15.18,15.22,163200.0,10.7017,10.7229,10.6876,10.7158,163200.0
2006-02-15 15:00:00,15.22,15.22,15.14,15.2,274400.0,10.7158,10.7158,10.6595,10.7017,274400.0
2006-02-15 15:10:00,15.2,15.2,15.17,15.18,199200.0,10.7017,10.7017,10.6806,10.6876,199200.0
2006-02-15 15:20:00,15.18,15.22,15.18,15.21,226400.0,10.6876,10.7158,10.6876,10.7088,226400.0
2006-02-15 15:30:00,15.21,15.24,15.2,15.24,259600.0,10.7088,10.7299,10.7017,10.7299,259600.0
2006-02-15 15:40:00,15.24,15.25,15.22,15.24,260000.0,10.7299,10.7369,10.7158,10.7299,260000.0
2006-02-15 15:50:00,15.24,15.3,15.24,15.3,780400.0,10.7299,10.7721,10.7299,10.7721,780400.0
2006-02-16 09:30:00,15.31,15.47,15.28,15.43,1437200.0,10.7792,10.8918,10.7581,10.8637,1437200.0
2006-02-16 09:40:00,15.43,15.45,15.39,15.4,642400.0,10.8637,10.8777,10.8355,10.8425,642400.0
2006-02-16 09:50:00,15.39,15.42,15.31,15.31,272400.0,10.8355,10.8566,10.7792,10.7792,272400.0
2006-02-16 10:00:00,15.32,15.38,15.31,15.37,334000.0,10.7862,10.8285,10.7792,10.8214,334000.0
2006-02-16 10:10:00,15.37,15.4,15.34,15.37,160400.0,10.8214,10.8425,10.8003,10.8214,160400.0
2006-02-16 10:20:00,15.37,15.39,15.33,15.35,232000.0,10.8214,10.8355,10.7933,10.8073,232000.0
2006-02-16 10:30:00,15.35,15.38,15.33,15.33,219600.0,10.8073,10.8285,10.7933,10.7933,219600.0
2006-02-16 10:40:00,15.33,15.33,15.25,15.26,536800.0,10.7933,10.7933,10.7369,10.744,536800.0
2006-02-16 10:50:00,15.25,15.3,15.25,15.27,282000.0,10.7369,10.7721,10.7369,10.751,282000.0
2006-02-16 11:00:00,15.27,15.31,15.26,15.31,157200.0,10.751,10.7792,10.744,10.7792,157200.0
2006-02-16 11:10:00,15.31,15.35,15.29,15.33,210000.0,10.7792,10.8073,10.7651,10.7933,210000.0
2006-02-16 11:20:00,15.33,15.34,15.32,15.33,214800.0,10.7933,10.8003,10.7862,10.7933,214800.0
2006-02-16 11:30:00,15.35,15.38,15.34,15.36,143200.0,10.8073,10.8285,10.8003,10.8144,143200.0
2006-02-16 11:40:00,15.36,15.38,15.35,15.37,218800.0,10.8144,10.8285,10.8073,10.8214,218800.0
2006-02-16 11:50:00,15.37,15.4,15.36,15.36,154400.0,10.8214,10.8425,10.8144,10.8144,154400.0
2006-02-16 12:00:00,15.36,15.42,15.36,15.38,473600.0,10.8144,10.8566,10.8144,10.8285,473600.0
2006-02-16 12:10:00,15.38,15.44,15.38,15.42,162000.0,10.8285,10.8707,10.8285,10.8566,162000.0
2006-02-16 12:20:00,15.42,15.46,15.42,15.45,212000.0,10.8566,10.8848,10.8566,10.8777,212000.0
2006-02-16 12:30:00,15.45,15.46,15.36,15.45,268800.0,10.8777,10.8848,10.8144,10.8777,268800.0
2006-02-16 12:40:00,15.45,15.45,15.45,15.45,222000.0,10.8777,10.8777,10.8777,10.8777,222000.0
2006-02-16 12:50:00,15.45,15.45,15.41,15.42,378000.0,10.8777,10.8777,10.8496,10.8566,378000.0
2006-02-16 13:00:00,15.42,15.43,15.39,15.41,322000.0,10.8566,10.8637,10.8355,10.8496,322000.0
2006-02-16 13:10:00,15.41,15.44,15.4,15.4,332800.0,10.8496,10.8707,10.8425,10.8425,332800.0
2006-02-16 13:20:00,15.4,15.42,15.39,15.4,163200.0,10.8425,10.8566,10.8355,10.8425,163200.0
2006-02-16 13:30:00,15.4,15.42,15.38,15.42,231600.0,10.8425,10.8566,10.8285,10.8566,231600.0
2006-02-16 13:40:00,15.42,15.42,15.38,15.39,297200.0,10.8566,10.8566,10.8285,10.8355,297200.0
2006-02-16 13:50:00,15.38,15.39,15.26,15.31,569600.0,10.8285,10.8355,10.744,10.7792,569600.0
2006-02-16 14:00:00,15.31,15.34,15.27,15.31,360000.0,10.7792,10.8003,10.751,10.7792,360000.0
2006-02-16 14:10:00,15.31,15.35,15.27,15.33,246400.0,10.7792,10.8073,10.751,10.7933,246400.0
2006-02-16 14:20:00,15.33,15.38,15.33,15.35,330400.0,10.7933,10.8285,10.7933,10.8073,330400.0
2006-02-16 14:30:00,15.35,15.41,15.31,15.39,322800.0,10.8073,10.8496,10.7792,10.8355,322800.0
2006-02-16 14:40:00,15.39,15.43,15.38,15.39,251200.0,10.8355,10.8637,10.8285,10.8355,251200.0
2006-02-16 14:50:00,15.4,15.4,15.34,15.39,271600.0,10.8425,10.8425,10.8003,10.8355,271600.0
2006-02-16 15:00:00,15.39,15.41,15.38,15.4,269200.0,10.8355,10.8496,10.8285,10.8425,269200.0
2006-02-16 15:10:00,15.4,15.41,15.38,15.4,211600.0,10.8425,10.8496,10.8285,10.8425,211600.0
2006-02-16 15:20:00,15.4,15.43,15.39,15.43,431200.0,10.8425,10.8637,10.8355,10.8637,431200.0
2006-02-16 15:30:00,15.42,15.44,15.4,15.43,349200.0,10.8566,10.8707,10.8425,10.8637,349200.0
2006-02-16 15:40:00,15.43,15.45,15.38,15.43,531600.0,10.8637,10.8777,10.8285,10.8637,531600.0
2006-02-16 15:50:00,15.43,15.46,15.36,15.38,1186800.0,10.8637,10.8848,10.8144,10.8285,1186800.0
2006-02-17 09:30:00,15.38,15.38,15.25,15.34,2621200.0,10.8285,10.8285,10.7369,10.8003,2621200.0
2006-02-17 09:40:00,15.34,15.37,15.33,15.36,211200.0,10.8003,10.8214,10.7933,10.8144,211200.0
2006-02-17 09:50:00,15.35,15.38,15.34,15.38,311600.0,10.8073,10.8285,10.8003,10.8285,311600.0
2006-02-17 10:00:00,15.37,15.43,15.34,15.4,420800.0,10.8214,10.8637,10.8003,10.8425,420800.0
2006-02-17 10:10:00,15.41,15.44,15.39,15.41,179600.0,10.8496,10.8707,10.8355,10.8496,179600.0
2006-02-17 10:20:00,15.41,15.44,15.39,15.44,127200.0,10.8496,10.8707,10.8355,10.8707,127200.0
2006-02-17 10:30:00,15.44,15.46,15.44,15.46,176400.0,10.8707,10.8848,10.8707,10.8848,176400.0
2006-02-17 10:40:00,15.46,15.52,15.44,15.51,496400.0,10.8848,10.927,10.8707,10.92,496400.0
2006-02-17 10:50:00,15.51,15.52,15.41,15.43,340800.0,10.92,10.927,10.8496,10.8637,340800.0
2006-02-17 11:00:00,15.43,15.44,15.39,15.43,255600.0,10.8637,10.8707,10.8355,10.8637,255600.0
2006-02-17 11:10:00,15.43,15.45,15.38,15.4,296000.0,10.8637,10.8777,10.8285,10.8425,296000.0
2006-02-17 11:20:00,15.4,15.41,15.35,15.38,186400.0,10.8425,10.8496,10.8073,10.8285,186400.0
2006-02-17 11:30:00,15.38,15.4,15.34,15.34,163600.0,10.8285,10.8425,10.8003,10.8003,163600.0
2006-02-17 11:40:00,15.34,15.4,15.34,15.39,179200.0,10.8003,10.8425,10.8003,10.8355,179200.0
2006-02-17 11:50:00,15.39,15.46,15.38,15.46,284800.0,10.8355,10.8848,10.8285,10.8848,284800.0
2006-02-17 12:00:00,15.46,15.48,15.45,15.48,293200.0,10.8848,10.8989,10.8777,10.8989,293200.0
2006-02-17 12:10:00,15.49,15.51,15.43,15.47,456800.0,10.9059,10.92,10.8637,10.8918,456800.0
2006-02-17 12:20:00,15.47,15.49,15.46,15.47,203200.0,10.8918,10.9059,10.8848,10.8918,203200.0
2006-02-17 12:30:00,15.47,15.49,15.44,15.44,244000.0,10.8918,10.9059,10.8707,10.8707,244000.0
2006-02-17 12:40:00,15.45,15.46,15.43,15.46,80800.0,10.8777,10.8848,10.8637,10.8848,80800.0
2006-02-17 12:50:00,15.46,15.49,15.46,15.47,92000.0,10.8848,10.9059,10.8848,10.8918,92000.0
2006-02-17 13:00:00,15.47,15.48,15.47,15.48,55600.0,10.8918,10.8989,10.8918,10.8989,55600.0
2006-02-17 13:10:00,15.48,15.48,15.47,15.47,96800.0,10.8989,10.8989,10.8918,10.8918,96800.0
2006-02-17 13:20:00,15.47,15.49,15.46,15.49,80400.0,10.8918,10.9059,10.8848,10.9059,80400.0
2006-02-17 13:30:00,15.49,15.52,15.49,15.51,126000.0,10.9059,10.927,10.9059,10.92,126000.0
2006-02-17 13:40:00,15.51,15.55,15.51,15.54,124000.0,10.92,10.9482,10.92,10.9411,124000.0
2006-02-17 13:50:00,15.55,15.56,15.48,15.52,287600.0,10.9482,10.9552,10.8989,10.927,287600.0
2006-02-17 14:00:00,15.52,15.52,15.49,15.49,118800.0,10.927,10.927,10.9059,10.9059,118800.0
2006-02-17 14:10:00,15.49,15.5,15.49,15.49,112400.0,10.9059,10.9129,10.9059,10.9059,112400.0
2006-02-17 14:20:00,15.49,15.5,15.49,15.5,116000.0,10.9059,10.9129,10.9059,10.9129,116000.0
2006-02-17 14:30:00,15.5,15.5,15.49,15.49,121200.0,10.9129,10.9129,10.9059,10.9059,121200.0
2006-02-17 14:40:00,15.49,15.5,15.48,15.49,200800.0,10.9059,10.9129,10.8989,10.9059,200800.0
2006-02-17 14:50:00,15.49,15.5,15.48,15.49,129600.0,10.9059,10.9129,10.8989,10.9059,129600.0
2006-02-17 15:00:00,15.49,15.5,15.45,15.47,258000.0,10.9059,10.9129,10.8777,10.8918,258000.0
2006-02-17 15:10:00,15.47,15.49,15.33,15.4,406400.0,10.8918,10.9059,10.7933,10.8425,406400.0
2006-02-17 15:20:00,15.41,15.41,15.33,15.37,288000.0,10.8496,10.8496,10.7933,10.8214,288000.0
2006-02-17 15:30:00,15.37,15.37,15.34,15.36,299600.0,10.8214,10.8214,10.8003,10.8144,299600.0
2006-02-17 15:40:00,15.36,15.38,15.31,15.34,277600.0,10.8144,10.8285,10.7792,10.8003,277600.0
2006-02-17 15:50:00,15.34,15.4,15.33,15.37,723200.0,10.8003,10.8425,10.7933,10.8214,723200.0
2006-02-21 09:30:00,15.46,15.47,15.28,15.31,1046000.0,10.8848,10.8918,10.7581,10.7792,1046000.0
2006-02-21 09:40:00,15.31,15.42,15.31,15.36,666000.0,10.7792,10.8566,10.7792,10.8144,666000.0
2006-02-21 09:50:00,15.35,15.38,15.3,15.34,668000.0,10.8073,10.8285,10.7721,10.8003,668000.0
2006-02-21 10:00:00,15.34,15.37,15.15,15.22,612800.0,10.8003,10.8214,10.6665,10.7158,612800.0
2006-02-21 10:10:00,15.22,15.26,15.17,15.19,774000.0,10.7158,10.744,10.6806,10.6947,774000.0
2006-02-21 10:20:00,15.19,15.24,15.17,15.17,424000.0,10.6947,10.7299,10.6806,10.6806,424000.0
2006-02-21 10:30:00,15.17,15.18,15.1,15.13,372000.0,10.6806,10.6876,10.6313,10.6524,372000.0
2006-02-21 10:40:00,15.13,15.21,15.13,15.18,207600.0,10.6524,10.7088,10.6524,10.6876,207600.0
2006-02-21 10:50:00,15.18,15.19,15.13,15.13,254400.0,10.6876,10.6947,10.6524,10.6524,254400.0
2006-02-21 11:00:00,15.13,15.18,15.13,15.18,141200.0,10.6524,10.6876,10.6524,10.6876,141200.0
2006-02-21 11:10:00,15.18,15.2,15.15,15.16,202400.0,10.6876,10.7017,10.6665,10.6736,202400.0
2006-02-21 11:20:00,15.15,15.18,15.14,15.15,179200.0,10.6665,10.6876,10.6595,10.6665,179200.0
2006-02-21 11:30:00,15.15,15.18,15.13,15.15,214400.0,10.6665,10.6876,10.6524,10.6665,214400.0
2006-02-21 11:40:00,15.15,15.15,15.08,15.11,767600.0,10.6665,10.6665,10.6172,10.6384,767600.0
2006-02-21 11:50:00,15.11,15.12,15.07,15.09,508800.0,10.6384,10.6454,10.6102,10.6243,508800.0
2006-02-21 12:00:00,15.07,15.08,15.0,15.07,330000.0,10.6102,10.6172,10.5609,10.6102,330000.0
2006-02-21 12:10:00,15.08,15.1,15.03,15.03,206800.0,10.6172,10.6313,10.582,10.582,206800.0
2006-02-21 12:20:00,15.03,15.09,15.03,15.08,161600.0,10.582,10.6243,10.582,10.6172,161600.0
2006-02-21 12:30:00,15.07,15.1,15.05,15.1,93200.0,10.6102,10.6313,10.5961,10.6313,93200.0
2006-02-21 12:40:00,15.1,15.17,15.1,15.15,256000.0,10.6313,10.6806,10.6313,10.6665,256000.0
2006-02-21 12:50:00,15.16,15.17,15.03,15.03,210000.0,10.6736,10.6806,10.582,10.582,210000.0
2006-02-21 13:00:00,15.04,15.05,15.0,15.01,213600.0,10.5891,10.5961,10.5609,10.568,213600.0
2006-02-21 13:10:00,15.01,15.03,15.0,15.0,120800.0,10.568,10.582,10.5609,10.5609,120800.0
2006-02-21 13:20:00,15.0,15.0,14.93,14.97,615600.0,10.5609,10.5609,10.5116,10.5398,615600.0
2006-02-21 13:30:00,14.97,14.97,14.92,14.94,358400.0,10.5398,10.5398,10.5046,10.5187,358400.0
2006-02-21 13:40:00,14.94,14.97,14.94,14.96,198000.0,10.5187,10.5398,10.5187,10.5328,198000.0
2006-02-21 13:50:00,14.95,14.95,14.88,14.88,380400.0,10.5257,10.5257,10.4764,10.4764,380400.0
2006-02-21 14:00:00,14.88,14.94,14.85,14.85,436400.0,10.4764,10.5187,10.4553,10.4553,436400.0
2006-02-21 14:10:00,14.85,14.99,14.85,14.96,651600.0,10.4553,10.5539,10.4553,10.5328,651600.0
2006-02-21 14:20:00,14.96,14.99,14.92,14.97,195200.0,10.5328,10.5539,10.5046,10.5398,195200.0
2006-02-21 14:30:00,14.97,14.97,14.93,14.95,205200.0,10.5398,10.5398,10.5116,10.5257,205200.0
2006-02-21 14:40:00,14.95,15.0,14.92,14.97,314800.0,10.5257,10.5609,10.5046,10.5398,314800.0
2006-02-21 14:50:00,14.97,14.99,14.96,14.97,122400.0,10.5398,10.5539,10.5328,10.5398,122400.0
2006-02-21 15:00:00,14.97,15.01,14.96,15.0,280000.0,10.5398,10.568,10.5328,10.5609,280000.0
2006-02-21 15:10:00,14.99,14.99,14.94,14.96,237200.0,10.5539,10.5539,10.5187,10.5328,237200.0
2006-02-21 15:20:00,14.96,14.98,14.93,14.95,310000.0,10.5328,10.5468,10.5116,10.5257,310000.0
2006-02-21 15:30:00,14.95,14.99,14.95,14.98,485600.0,10.5257,10.5539,10.5257,10.5468,485600.0
2006-02-21 15:40:00,14.98,15.04,14.98,15.04,501200.0,10.5468,10.5891,10.5468,10.5891,501200.0
2006-02-21 15:50:00,15.03,15.05,14.97,15.0,881200.0,10.582,10.5961,10.5398,10.5609,881200.0
2006-02-22 09:30:00,15.04,15.08,14.98,15.05,863600.0,10.5891,10.6172,10.5468,10.5961,863600.0
2006-02-22 09:40:00,15.05,15.06,14.99,15.04,780800.0,10.5961,10.6032,10.5539,10.5891,780800.0
2006-02-22 09:50:00,15.04,15.04,14.98,15.03,295600.0,10.5891,10.5891,10.5468,10.582,295600.0
2006-02-22 10:00:00,15.03,15.08,15.02,15.06,294000.0,10.582,10.6172,10.575,10.6032,294000.0
2006-02-22 10:10:00,15.07,15.15,15.07,15.15,417200.0,10.6102,10.6665,10.6102,10.6665,417200.0
2006-02-22 10:20:00,15.14,15.15,15.08,15.14,463600.0,10.6595,10.6665,10.6172,10.6595,463600.0
2006-02-22 10:30:00,15.13,15.15,15.07,15.08,324000.0,10.6524,10.6665,10.6102,10.6172,324000.0
2006-02-22 10:40:00,15.08,15.12,15.06,15.1,245200.0,10.6172,10.6454,10.6032,10.6313,245200.0
2006-02-22 10:50:00,15.1,15.17,15.07,15.15,573600.0,10.6313,10.6806,10.6102,10.6665,573600.0
2006-02-22 11:00:00,15.15,15.16,15.1,15.11,270400.0,10.6665,10.6736,10.6313,10.6384,270400.0
2006-02-22 11:10:00,15.12,15.14,15.11,15.13,212800.0,10.6454,10.6595,10.6384,10.6524,212800.0
2006-02-22 11:20:00,15.13,15.37,15.13,15.37,782800.0,10.6524,10.8214,10.6524,10.8214,782800.0
2006-02-22 11:30:00,15.37,15.47,15.24,15.25,1285200.0,10.8214,10.8918,10.7299,10.7369,1285200.0
2006-02-22 11:40:00,15.24,15.25,15.21,15.25,216800.0,10.7299,10.7369,10.7088,10.7369,216800.0
2006-02-22 11:50:00,15.24,15.27,15.21,15.25,246800.0,10.7299,10.751,10.7088,10.7369,246800.0
2006-02-22 12:00:00,15.24,15.35,15.24,15.35,264800.0,10.7299,10.8073,10.7299,10.8073,264800.0
2006-02-22 12:10:00,15.35,15.4,15.31,15.31,340800.0,10.8073,10.8425,10.7792,10.7792,340800.0
2006-02-22 12:20:00,15.31,15.34,15.3,15.31,189600.0,10.7792,10.8003,10.7721,10.7792,189600.0
2006-02-22 12:30:00,15.31,15.33,15.29,15.31,286000.0,10.7792,10.7933,10.7651,10.7792,286000.0
2006-02-22 12:40:00,15.31,15.35,15.28,15.34,322800.0,10.7792,10.8073,10.7581,10.8003,322800.0
2006-02-22 12:50:00,15.33,15.34,15.3,15.31,267600.0,10.7933,10.8003,10.7721,10.7792,267600.0
2006-02-22 13:00:00,15.31,15.35,15.28,15.3,398400.0,10.7792,10.8073,10.7581,10.7721,398400.0
2006-02-22 13:10:00,15.3,15.3,15.28,15.29,216800.0,10.7721,10.7721,10.7581,10.7651,216800.0
2006-02-22 13:20:00,15.29,15.31,15.28,15.3,208800.0,10.7651,10.7792,10.7581,10.7721,208800.0
2006-02-22 13:30:00,15.3,15.3,15.22,15.26,240000.0,10.7721,10.7721,10.7158,10.744,240000.0
2006-02-22 13:40:00,15.25,15.26,15.22,15.23,159200.0,10.7369,10.744,10.7158,10.7229,159200.0
2006-02-22 13:50:00,15.23,15.25,15.21,15.24,114400.0,10.7229,10.7369,10.7088,10.7299,114400.0
2006-02-22 14:00:00,15.24,15.28,15.22,15.27,175600.0,10.7299,10.7581,10.7158,10.751,175600.0
2006-02-22 14:10:00,15.27,15.3,15.27,15.29,160000.0,10.751,10.7721,10.751,10.7651,160000.0
2006-02-22 14:20:00,15.29,15.33,15.29,15.32,162400.0,10.7651,10.7933,10.7651,10.7862,162400.0
2006-02-22 14:30:00,15.31,15.33,15.31,15.31,139200.0,10.7792,10.7933,10.7792,10.7792,139200.0
2006-02-22 14:40:00,15.31,15.35,15.31,15.35,302000.0,10.7792,10.8073,10.7792,10.8073,302000.0
2006-02-22 14:50:00,15.35,15.43,15.35,15.42,413600.0,10.8073,10.8637,10.8073,10.8566,413600.0
2006-02-22 15:00:00,15.42,15.43,15.41,15.42,226000.0,10.8566,10.8637,10.8496,10.8566,226000.0
2006-02-22 15:10:00,15.42,15.43,15.38,15.42,388800.0,10.8566,10.8637,10.8285,10.8566,388800.0
2006-02-22 15:20:00,15.43,15.49,15.43,15.47,327600.0,10.8637,10.9059,10.8637,10.8918,327600.0
2006-02-22 15:30:00,15.47,15.5,15.47,15.49,548400.0,10.8918,10.9129,10.8918,10.9059,548400.0
2006-02-22 15:40:00,15.49,15.52,15.46,15.47,532400.0,10.9059,10.927,10.8848,10.8918,532400.0
2006-02-22 15:50:00,15.47,15.49,15.46,15.47,696800.0,10.8918,10.9059,10.8848,10.8918,696800.0
2006-02-23 09:30:00,15.47,15.57,15.44,15.49,849200.0,10.8918,10.9622,10.8707,10.9059,849200.0
2006-02-23 09:40:00,15.49,15.49,15.34,15.41,426000.0,10.9059,10.9059,10.8003,10.8496,426000.0
2006-02-23 09:50:00,15.4,15.51,15.39,15.42,306800.0,10.8425,10.92,10.8355,10.8566,306800.0
2006-02-23 10:00:00,15.42,15.46,15.4,15.45,175200.0,10.8566,10.8848,10.8425,10.8777,175200.0
2006-02-23 10:10:00,15.45,15.47,15.42,15.43,141200.0,10.8777,10.8918,10.8566,10.8637,141200.0
2006-02-23 10:20:00,15.43,15.45,15.42,15.44,145200.0,10.8637,10.8777,10.8566,10.8707,145200.0
2006-02-23 10:30:00,15.45,15.53,15.43,15.51,154800.0,10.8777,10.9341,10.8637,10.92,154800.0
2006-02-23 10:40:00,15.51,15.51,15.43,15.48,260800.0,10.92,10.92,10.8637,10.8989,260800.0
2006-02-23 10:50:00,15.48,15.48,15.45,15.46,129600.0,10.8989,10.8989,10.8777,10.8848,129600.0
2006-02-23 11:00:00,15.46,15.47,15.43,15.45,442400.0,10.8848,10.8918,10.8637,10.8777,442400.0
2006-02-23 11:10:00,15.44,15.47,15.43,15.47,142400.0,10.8707,10.8918,10.8637,10.8918,142400.0
2006-02-23 11:20:00,15.46,15.51,15.45,15.5,194400.0,10.8848,10.92,10.8777,10.9129,194400.0
2006-02-23 11:30:00,15.5,15.51,15.45,15.45,138800.0,10.9129,10.92,10.8777,10.8777,138800.0
2006-02-23 11:40:00,15.45,15.49,15.44,15.46,129200.0,10.8777,10.9059,10.8707,10.8848,129200.0
2006-02-23 11:50:00,15.46,15.48,15.43,15.47,176800.0,10.8848,10.8989,10.8637,10.8918,176800.0
2006-02-23 12:00:00,15.47,15.47,15.43,15.44,141600.0,10.8918,10.8918,10.8637,10.8707,141600.0
2006-02-23 12:10:00,15.44,15.47,15.43,15.44,91600.0,10.8707,10.8918,10.8637,10.8707,91600.0
2006-02-23 12:20:00,15.44,15.49,15.44,15.48,60000.0,10.8707,10.9059,10.8707,10.8989,60000.0
2006-02-23 12:30:00,15.48,15.53,15.47,15.5,151600.0,10.8989,10.9341,10.8918,10.9129,151600.0
2006-02-23 12:40:00,15.5,15.54,15.48,15.52,109600.0,10.9129,10.9411,10.8989,10.927,109600.0
2006-02-23 12:50:00,15.52,15.54,15.5,15.52,136400.0,10.927,10.9411,10.9129,10.927,136400.0
2006-02-23 13:00:00,15.52,15.53,15.5,15.53,245600.0,10.927,10.9341,10.9129,10.9341,245600.0
2006-02-23 13:10:00,15.53,15.57,15.52,15.56,236000.0,10.9341,10.9622,10.927,10.9552,236000.0
2006-02-23 13:20:00,15.56,15.63,15.55,15.62,305200.0,10.9552,11.0045,10.9482,10.9974,305200.0
2006-02-23 13:30:00,15.62,15.65,15.59,15.59,280800.0,10.9974,11.0186,10.9763,10.9763,280800.0
2006-02-23 13:40:00,15.59,15.59,15.53,15.55,312800.0,10.9763,10.9763,10.9341,10.9482,312800.0
2006-02-23 13:50:00,15.55,15.59,15.55,15.56,203600.0,10.9482,10.9763,10.9482,10.9552,203600.0
2006-02-23 14:00:00,15.57,15.58,15.53,15.55,211200.0,10.9622,10.9693,10.9341,10.9482,211200.0
2006-02-23 14:10:00,15.55,15.55,15.48,15.48,252400.0,10.9482,10.9482,10.8989,10.8989,252400.0
2006-02-23 14:20:00,15.48,15.51,15.44,15.5,200800.0,10.8989,10.92,10.8707,10.9129,200800.0
2006-02-23 14:30:00,15.5,15.55,15.48,15.54,270800.0,10.9129,10.9482,10.8989,10.9411,270800.0
2006-02-23 14:40:00,15.54,15.6,15.54,15.57,198800.0,10.9411,10.9834,10.9411,10.9622,198800.0
2006-02-23 14:50:00,15.57,15.59,15.54,15.54,179600.0,10.9622,10.9763,10.9411,10.9411,179600.0
2006-02-23 15:00:00,15.55,15.55,15.5,15.51,194000.0,10.9482,10.9482,10.9129,10.92,194000.0
2006-02-23 15:10:00,15.51,15.52,15.49,15.49,198000.0,10.92,10.927,10.9059,10.9059,198000.0
2006-02-23 15:20:00,15.49,15.51,15.48,15.5,208400.0,10.9059,10.92,10.8989,10.9129,208400.0
2006-02-23 15:30:00,15.49,15.49,15.38,15.39,587600.0,10.9059,10.9059,10.8285,10.8355,587600.0
2006-02-23 15:40:00,15.4,15.43,15.24,15.25,890800.0,10.8425,10.8637,10.7299,10.7369,890800.0
2006-02-23 15:50:00,15.25,15.33,15.25,15.32,757600.0,10.7369,10.7933,10.7369,10.7862,757600.0
2006-02-24 09:30:00,15.35,15.36,15.17,15.17,605200.0,10.8073,10.8144,10.6806,10.6806,605200.0
2006-02-24 09:40:00,15.18,15.28,15.05,15.25,573600.0,10.6876,10.7581,10.5961,10.7369,573600.0
2006-02-24 09:50:00,15.25,15.32,15.23,15.28,196000.0,10.7369,10.7862,10.7229,10.7581,196000.0
2006-02-24 10:00:00,15.28,15.34,15.16,15.21,253600.0,10.7581,10.8003,10.6736,10.7088,253600.0
2006-02-24 10:10:00,15.22,15.37,15.22,15.35,307600.0,10.7158,10.8214,10.7158,10.8073,307600.0
2006-02-24 10:20:00,15.33,15.38,15.3,15.34,207600.0,10.7933,10.8285,10.7721,10.8003,207600.0
2006-02-24 10:30:00,15.34,15.35,15.24,15.28,162000.0,10.8003,10.8073,10.7299,10.7581,162000.0
2006-02-24 10:40:00,15.28,15.3,15.24,15.27,138800.0,10.7581,10.7721,10.7299,10.751,138800.0
2006-02-24 10:50:00,15.27,15.3,15.24,15.3,164800.0,10.751,10.7721,10.7299,10.7721,164800.0
2006-02-24 11:00:00,15.3,15.37,15.29,15.37,88800.0,10.7721,10.8214,10.7651,10.8214,88800.0
2006-02-24 11:10:00,15.37,15.41,15.37,15.41,183600.0,10.8214,10.8496,10.8214,10.8496,183600.0
2006-02-24 11:20:00,15.41,15.43,15.4,15.43,125600.0,10.8496,10.8637,10.8425,10.8637,125600.0
2006-02-24 11:30:00,15.43,15.44,15.41,15.44,121200.0,10.8637,10.8707,10.8496,10.8707,121200.0
2006-02-24 11:40:00,15.43,15.44,15.42,15.43,404800.0,10.8637,10.8707,10.8566,10.8637,404800.0
2006-02-24 11:50:00,15.43,15.46,15.42,15.44,172400.0,10.8637,10.8848,10.8566,10.8707,172400.0
2006-02-24 12:00:00,15.44,15.44,15.42,15.42,208400.0,10.8707,10.8707,10.8566,10.8566,208400.0
2006-02-24 12:10:00,15.42,15.45,15.41,15.44,98800.0,10.8566,10.8777,10.8496,10.8707,98800.0
2006-02-24 12:20:00,15.44,15.45,15.39,15.42,167200.0,10.8707,10.8777,10.8355,10.8566,167200.0
2006-02-24 12:30:00,15.42,15.44,15.42,15.44,132000.0,10.8566,10.8707,10.8566,10.8707,132000.0
2006-02-24 12:40:00,15.44,15.49,15.44,15.49,113600.0,10.8707,10.9059,10.8707,10.9059,113600.0
2006-02-24 12:50:00,15.49,15.5,15.44,15.44,161600.0,10.9059,10.9129,10.8707,10.8707,161600.0
2006-02-24 13:00:00,15.44,15.46,15.43,15.45,78800.0,10.8707,10.8848,10.8637,10.8777,78800.0
2006-02-24 13:10:00,15.45,15.45,15.41,15.42,76800.0,10.8777,10.8777,10.8496,10.8566,76800.0
2006-02-24 13:20:00,15.42,15.44,15.4,15.4,129600.0,10.8566,10.8707,10.8425,10.8425,129600.0
2006-02-24 13:30:00,15.4,15.41,15.29,15.29,190800.0,10.8425,10.8496,10.7651,10.7651,190800.0
2006-02-24 13:40:00,15.3,15.31,15.28,15.29,252800.0,10.7721,10.7792,10.7581,10.7651,252800.0
2006-02-24 13:50:00,15.29,15.3,15.28,15.28,194400.0,10.7651,10.7721,10.7581,10.7581,194400.0
2006-02-24 14:00:00,15.28,15.33,15.28,15.32,285600.0,10.7581,10.7933,10.7581,10.7862,285600.0
2006-02-24 14:10:00,15.32,15.36,15.32,15.36,114800.0,10.7862,10.8144,10.7862,10.8144,114800.0
2006-02-24 14:20:00,15.36,15.36,15.33,15.34,136400.0,10.8144,10.8144,10.7933,10.8003,136400.0
2006-02-24 14:30:00,15.34,15.43,15.33,15.42,202800.0,10.8003,10.8637,10.7933,10.8566,202800.0
2006-02-24 14:40:00,15.42,15.43,15.41,15.43,116400.0,10.8566,10.8637,10.8496,10.8637,116400.0
2006-02-24 14:50:00,15.43,15.44,15.4,15.42,142800.0,10.8637,10.8707,10.8425,10.8566,142800.0
2006-02-24 15:00:00,15.42,15.45,15.37,15.39,143200.0,10.8566,10.8777,10.8214,10.8355,143200.0
2006-02-24 15:10:00,15.4,15.43,15.38,15.4,131600.0,10.8425,10.8637,10.8285,10.8425,131600.0
2006-02-24 15:20:00,15.41,15.46,15.4,15.46,149600.0,10.8496,10.8848,10.8425,10.8848,149600.0
2006-02-24 15:30:00,15.46,15.46,15.43,15.43,261200.0,10.8848,10.8848,10.8637,10.8637,261200.0
2006-02-24 15:40:00,15.43,15.46,15.43,15.43,225600.0,10.8637,10.8848,10.8637,10.8637,225600.0
2006-02-24 15:50:00,15.43,15.44,15.4,15.44,676800.0,10.8637,10.8707,10.8425,10.8707,676800.0
2006-02-27 09:30:00,15.51,15.62,15.46,15.5,884800.0,10.92,10.9974,10.8848,10.9129,884800.0
2006-02-27 09:40:00,15.49,15.53,15.47,15.52,501200.0,10.9059,10.9341,10.8918,10.927,501200.0
2006-02-27 09:50:00,15.52,15.58,15.52,15.57,327200.0,10.927,10.9693,10.927,10.9622,327200.0
2006-02-27 10:00:00,15.57,15.67,15.55,15.6,637200.0,10.9622,11.0326,10.9482,10.9834,637200.0
2006-02-27 10:10:00,15.6,15.61,15.56,15.56,248000.0,10.9834,10.9904,10.9552,10.9552,248000.0
2006-02-27 10:20:00,15.57,15.6,15.56,15.6,225600.0,10.9622,10.9834,10.9552,10.9834,225600.0
2006-02-27 10:30:00,15.6,15.65,15.59,15.65,264000.0,10.9834,11.0186,10.9763,11.0186,264000.0
2006-02-27 10:40:00,15.64,15.67,15.62,15.66,190000.0,11.0115,11.0326,10.9974,11.0256,190000.0
2006-02-27 10:50:00,15.66,15.69,15.66,15.68,260400.0,11.0256,11.0467,11.0256,11.0397,260400.0
2006-02-27 11:00:00,15.68,15.74,15.68,15.7,312400.0,11.0397,11.0819,11.0397,11.0538,312400.0
2006-02-27 11:10:00,15.7,15.81,15.7,15.81,888400.0,11.0538,11.1312,11.0538,11.1312,888400.0
2006-02-27 11:20:00,15.8,15.87,15.74,15.87,598000.0,11.1242,11.1735,11.0819,11.1735,598000.0
2006-02-27 11:30:00,15.87,15.92,15.83,15.91,550800.0,11.1735,11.2087,11.1453,11.2016,550800.0
2006-02-27 11:40:00,15.91,15.91,15.78,15.79,338800.0,11.2016,11.2016,11.1101,11.1171,338800.0
2006-02-27 11:50:00,15.79,15.85,15.76,15.85,283600.0,11.1171,11.1594,11.096,11.1594,283600.0
2006-02-27 12:00:00,15.85,15.88,15.84,15.85,242400.0,11.1594,11.1805,11.1523,11.1594,242400.0
2006-02-27 12:10:00,15.85,15.91,15.85,15.89,215200.0,11.1594,11.2016,11.1594,11.1875,215200.0
2006-02-27 12:20:00,15.89,15.93,15.88,15.9,229600.0,11.1875,11.2157,11.1805,11.1946,229600.0
2006-02-27 12:30:00,15.89,15.9,15.88,15.88,359600.0,11.1875,11.1946,11.1805,11.1805,359600.0
2006-02-27 12:40:00,15.88,15.9,15.87,15.88,180800.0,11.1805,11.1946,11.1735,11.1805,180800.0
2006-02-27 12:50:00,15.89,15.9,15.88,15.9,118800.0,11.1875,11.1946,11.1805,11.1946,118800.0
2006-02-27 13:00:00,15.9,15.91,15.88,15.88,165200.0,11.1946,11.2016,11.1805,11.1805,165200.0
2006-02-27 13:10:00,15.87,15.88,15.87,15.88,98800.0,11.1735,11.1805,11.1735,11.1805,98800.0
2006-02-27 13:20:00,15.88,15.9,15.87,15.88,134000.0,11.1805,11.1946,11.1735,11.1805,134000.0
2006-02-27 13:30:00,15.88,15.9,15.87,15.89,91200.0,11.1805,11.1946,11.1735,11.1875,91200.0
2006-02-27 13:40:00,15.89,15.91,15.89,15.9,136000.0,11.1875,11.2016,11.1875,11.1946,136000.0
2006-02-27 13:50:00,15.9,15.92,15.86,15.88,367200.0,11.1946,11.2087,11.1664,11.1805,367200.0
2006-02-27 14:00:00,15.87,15.9,15.83,15.83,305600.0,11.1735,11.1946,11.1453,11.1453,305600.0
2006-02-27 14:10:00,15.84,15.86,15.79,15.85,310000.0,11.1523,11.1664,11.1171,11.1594,310000.0
2006-02-27 14:20:00,15.85,15.92,15.85,15.92,355600.0,11.1594,11.2087,11.1594,11.2087,355600.0
2006-02-27 14:30:00,15.92,15.96,15.9,15.96,443600.0,11.2087,11.2368,11.1946,11.2368,443600.0
2006-02-27 14:40:00,15.95,15.97,15.93,15.94,576800.0,11.2298,11.2439,11.2157,11.2227,576800.0
2006-02-27 14:50:00,15.94,15.97,15.94,15.95,235200.0,11.2227,11.2439,11.2227,11.2298,235200.0
2006-02-27 15:00:00,15.95,15.99,15.95,15.97,302400.0,11.2298,11.2579,11.2298,11.2439,302400.0
2006-02-27 15:10:00,15.97,15.99,15.96,15.97,335200.0,11.2439,11.2579,11.2368,11.2439,335200.0
2006-02-27 15:20:00,15.98,15.99,15.97,15.98,314800.0,11.2509,11.2579,11.2439,11.2509,314800.0
2006-02-27 15:30:00,15.98,15.99,15.87,15.87,645200.0,11.2509,11.2579,11.1735,11.1735,645200.0
2006-02-27 15:40:00,15.87,15.88,15.84,15.88,600000.0,11.1735,11.1805,11.1523,11.1805,600000.0
2006-02-27 15:50:00,15.87,15.92,15.85,15.92,554800.0,11.1735,11.2087,11.1594,11.2087,554800.0
2006-02-28 09:30:00,15.82,15.89,15.8,15.81,1025600.0,11.1382,11.1875,11.1242,11.1312,1025600.0
2006-02-28 09:40:00,15.81,15.83,15.7,15.77,420800.0,11.1312,11.1453,11.0538,11.103,420800.0
2006-02-28 09:50:00,15.77,15.8,15.71,15.75,350400.0,11.103,11.1242,11.0608,11.089,350400.0
2006-02-28 10:00:00,15.74,15.75,15.66,15.7,307200.0,11.0819,11.089,11.0256,11.0538,307200.0
2006-02-28 10:10:00,15.7,15.74,15.69,15.71,226000.0,11.0538,11.0819,11.0467,11.0608,226000.0
2006-02-28 10:20:00,15.71,15.74,15.68,15.69,290400.0,11.0608,11.0819,11.0397,11.0467,290400.0
2006-02-28 10:30:00,15.68,15.7,15.57,15.64,499600.0,11.0397,11.0538,10.9622,11.0115,499600.0
2006-02-28 10:40:00,15.65,15.7,15.58,15.61,251600.0,11.0186,11.0538,10.9693,10.9904,251600.0
2006-02-28 10:50:00,15.61,15.67,15.58,15.59,376000.0,10.9904,11.0326,10.9693,10.9763,376000.0
2006-02-28 11:00:00,15.58,15.65,15.58,15.62,207600.0,10.9693,11.0186,10.9693,10.9974,207600.0
2006-02-28 11:10:00,15.62,15.64,15.56,15.63,418400.0,10.9974,11.0115,10.9552,11.0045,418400.0
2006-02-28 11:20:00,15.62,15.62,15.58,15.6,250800.0,10.9974,10.9974,10.9693,10.9834,250800.0
2006-02-28 11:30:00,15.6,15.62,15.56,15.59,136800.0,10.9834,10.9974,10.9552,10.9763,136800.0
2006-02-28 11:40:00,15.59,15.61,15.55,15.61,176400.0,10.9763,10.9904,10.9482,10.9904,176400.0
2006-02-28 11:50:00,15.61,15.62,15.56,15.59,154000.0,10.9904,10.9974,10.9552,10.9763,154000.0
2006-02-28 12:00:00,15.58,15.59,15.56,15.57,126400.0,10.9693,10.9763,10.9552,10.9622,126400.0
2006-02-28 12:10:00,15.57,15.57,15.51,15.55,150000.0,10.9622,10.9622,10.92,10.9482,150000.0
2006-02-28 12:20:00,15.54,15.56,15.51,15.52,143600.0,10.9411,10.9552,10.92,10.927,143600.0
2006-02-28 12:30:00,15.51,15.52,15.47,15.52,201200.0,10.92,10.927,10.8918,10.927,201200.0
2006-02-28 12:40:00,15.52,15.56,15.51,15.56,195600.0,10.927,10.9552,10.92,10.9552,195600.0
2006-02-28 12:50:00,15.56,15.56,15.51,15.53,152000.0,10.9552,10.9552,10.92,10.9341,152000.0
2006-02-28 13:00:00,15.53,15.55,15.52,15.52,205200.0,10.9341,10.9482,10.927,10.927,205200.0
2006-02-28 13:10:00,15.52,15.54,15.5,15.52,115200.0,10.927,10.9411,10.9129,10.927,115200.0
2006-02-28 13:20:00,15.52,15.55,15.51,15.55,271600.0,10.927,10.9482,10.92,10.9482,271600.0
2006-02-28 13:30:00,15.55,15.61,15.55,15.6,541600.0,10.9482,10.9904,10.9482,10.9834,541600.0
2006-02-28 13:40:00,15.6,15.6,15.53,15.57,219600.0,10.9834,10.9834,10.9341,10.9622,219600.0
2006-02-28 13:50:00,15.57,15.57,15.53,15.54,210000.0,10.9622,10.9622,10.9341,10.9411,210000.0
2006-02-28 14:00:00,15.53,15.58,15.51,15.56,141200.0,10.9341,10.9693,10.92,10.9552,141200.0
2006-02-28 14:10:00,15.56,15.6,15.54,15.58,342800.0,10.9552,10.9834,10.9411,10.9693,342800.0
2006-02-28 14:20:00,15.58,15.58,15.53,15.55,114000.0,10.9693,10.9693,10.9341,10.9482,114000.0
2006-02-28 14:30:00,15.55,15.57,15.53,15.54,156800.0,10.9482,10.9622,10.9341,10.9411,156800.0
2006-02-28 14:40:00,15.54,15.56,15.51,15.51,182000.0,10.9411,10.9552,10.92,10.92,182000.0
2006-02-28 14:50:00,15.52,15.56,15.52,15.56,190400.0,10.927,10.9552,10.927,10.9552,190400.0
2006-02-28 15:00:00,15.56,15.6,15.47,15.5,542800.0,10.9552,10.9834,10.8918,10.9129,542800.0
2006-02-28 15:10:00,15.49,15.51,15.47,15.5,311200.0,10.9059,10.92,10.8918,10.9129,311200.0
2006-02-28 15:20:00,15.49,15.54,15.48,15.52,334800.0,10.9059,10.9411,10.8989,10.927,334800.0
2006-02-28 15:30:00,15.52,15.55,15.5,15.54,360800.0,10.927,10.9482,10.9129,10.9411,360800.0
2006-02-28 15:40:00,15.54,15.61,15.53,15.6,520800.0,10.9411,10.9904,10.9341,10.9834,520800.0
2006-02-28 15:50:00,15.59,15.63,15.54,15.57,975600.0,10.9763,11.0045,10.9411,10.9622,975600.0
2006-03-01 09:30:00,15.59,15.62,15.51,15.51,880000.0,10.9763,10.9974,10.92,10.92,880000.0
2006-03-01 09:40:00,15.52,15.53,15.4,15.43,519600.0,10.927,10.9341,10.8425,10.8637,519600.0
2006-03-01 09:50:00,15.43,15.45,15.34,15.42,383600.0,10.8637,10.8777,10.8003,10.8566,383600.0
2006-03-01 10:00:00,15.42,15.42,15.33,15.35,346400.0,10.8566,10.8566,10.7933,10.8073,346400.0
2006-03-01 10:10:00,15.34,15.35,15.24,15.26,644000.0,10.8003,10.8073,10.7299,10.744,644000.0
2006-03-01 10:20:00,15.27,15.31,15.25,15.3,680000.0,10.751,10.7792,10.7369,10.7721,680000.0
2006-03-01 10:30:00,15.29,15.32,15.24,15.31,730000.0,10.7651,10.7862,10.7299,10.7792,730000.0
2006-03-01 10:40:00,15.31,15.36,15.29,15.33,572400.0,10.7792,10.8144,10.7651,10.7933,572400.0
2006-03-01 10:50:00,15.33,15.33,15.28,15.28,258000.0,10.7933,10.7933,10.7581,10.7581,258000.0
2006-03-01 11:00:00,15.29,15.3,15.26,15.26,285200.0,10.7651,10.7721,10.744,10.744,285200.0
2006-03-01 11:10:00,15.26,15.31,15.26,15.3,292400.0,10.744,10.7792,10.744,10.7721,292400.0
2006-03-01 11:20:00,15.3,15.3,15.26,15.29,316400.0,10.7721,10.7721,10.744,10.7651,316400.0
2006-03-01 11:30:00,15.29,15.34,15.29,15.34,590800.0,10.7651,10.8003,10.7651,10.8003,590800.0
2006-03-01 11:40:00,15.34,15.34,15.32,15.33,479600.0,10.8003,10.8003,10.7862,10.7933,479600.0
2006-03-01 11:50:00,15.33,15.34,15.31,15.32,346000.0,10.7933,10.8003,10.7792,10.7862,346000.0
2006-03-01 12:00:00,15.31,15.35,15.31,15.31,452000.0,10.7792,10.8073,10.7792,10.7792,452000.0
2006-03-01 12:10:00,15.31,15.33,15.31,15.31,149600.0,10.7792,10.7933,10.7792,10.7792,149600.0
2006-03-01 12:20:00,15.31,15.33,15.28,15.31,281200.0,10.7792,10.7933,10.7581,10.7792,281200.0
2006-03-01 12:30:00,15.31,15.31,15.29,15.3,642000.0,10.7792,10.7792,10.7651,10.7721,642000.0
2006-03-01 12:40:00,15.3,15.3,15.28,15.29,258800.0,10.7721,10.7721,10.7581,10.7651,258800.0
2006-03-01 12:50:00,15.29,15.33,15.28,15.33,232800.0,10.7651,10.7933,10.7581,10.7933,232800.0
2006-03-01 13:00:00,15.33,15.34,15.31,15.33,615600.0,10.7933,10.8003,10.7792,10.7933,615600.0
2006-03-01 13:10:00,15.33,15.33,15.32,15.32,172800.0,10.7933,10.7933,10.7862,10.7862,172800.0
2006-03-01 13:20:00,15.32,15.32,15.3,15.3,131200.0,10.7862,10.7862,10.7721,10.7721,131200.0
2006-03-01 13:30:00,15.3,15.31,15.26,15.26,295600.0,10.7721,10.7792,10.744,10.744,295600.0
2006-03-01 13:40:00,15.26,15.28,15.26,15.27,300000.0,10.744,10.7581,10.744,10.751,300000.0
2006-03-01 13:50:00,15.27,15.28,15.24,15.27,250800.0,10.751,10.7581,10.7299,10.751,250800.0
2006-03-01 14:00:00,15.27,15.29,15.27,15.28,348400.0,10.751,10.7651,10.751,10.7581,348400.0
2006-03-01 14:10:00,15.28,15.28,15.22,15.25,317600.0,10.7581,10.7581,10.7158,10.7369,317600.0
2006-03-01 14:20:00,15.25,15.28,15.24,15.26,217600.0,10.7369,10.7581,10.7299,10.744,217600.0
2006-03-01 14:30:00,15.26,15.32,15.25,15.32,591200.0,10.744,10.7862,10.7369,10.7862,591200.0
2006-03-01 14:40:00,15.32,15.34,15.32,15.32,399200.0,10.7862,10.8003,10.7862,10.7862,399200.0
2006-03-01 14:50:00,15.33,15.33,15.3,15.31,266800.0,10.7933,10.7933,10.7721,10.7792,266800.0
2006-03-01 15:00:00,15.31,15.32,15.31,15.32,183600.0,10.7792,10.7862,10.7792,10.7862,183600.0
2006-03-01 15:10:00,15.31,15.33,15.31,15.33,253200.0,10.7792,10.7933,10.7792,10.7933,253200.0
2006-03-01 15:20:00,15.33,15.33,15.29,15.3,300400.0,10.7933,10.7933,10.7651,10.7721,300400.0
2006-03-01 15:30:00,15.31,15.33,15.29,15.32,425200.0,10.7792,10.7933,10.7651,10.7862,425200.0
2006-03-01 15:40:00,15.32,15.33,15.29,15.29,632400.0,10.7862,10.7933,10.7651,10.7651,632400.0
2006-03-01 15:50:00,15.28,15.29,15.22,15.26,1078400.0,10.7581,10.7651,10.7158,10.744,1078400.0
2006-03-02 09:30:00,15.26,15.27,15.19,15.26,605200.0,10.744,10.751,10.6947,10.744,605200.0
2006-03-02 09:40:00,15.26,15.41,15.26,15.35,357600.0,10.744,10.8496,10.744,10.8073,357600.0
2006-03-02 09:50:00,15.35,15.38,15.22,15.22,355600.0,10.8073,10.8285,10.7158,10.7158,355600.0
2006-03-02 10:00:00,15.22,15.28,15.21,15.27,352400.0,10.7158,10.7581,10.7088,10.751,352400.0
2006-03-02 10:10:00,15.26,15.27,15.22,15.26,215200.0,10.744,10.751,10.7158,10.744,215200.0
2006-03-02 10:20:00,15.25,15.27,15.22,15.24,360400.0,10.7369,10.751,10.7158,10.7299,360400.0
2006-03-02 10:30:00,15.24,15.26,15.22,15.24,264000.0,10.7299,10.744,10.7158,10.7299,264000.0
2006-03-02 10:40:00,15.24,15.31,15.24,15.27,288000.0,10.7299,10.7792,10.7299,10.751,288000.0
2006-03-02 10:50:00,15.27,15.31,15.27,15.31,280800.0,10.751,10.7792,10.751,10.7792,280800.0
2006-03-02 11:00:00,15.31,15.33,15.3,15.33,312400.0,10.7792,10.7933,10.7721,10.7933,312400.0
2006-03-02 11:10:00,15.33,15.33,15.27,15.28,264400.0,10.7933,10.7933,10.751,10.7581,264400.0
2006-03-02 11:20:00,15.29,15.31,15.25,15.28,214000.0,10.7651,10.7792,10.7369,10.7581,214000.0
2006-03-02 11:30:00,15.28,15.38,15.28,15.3,466800.0,10.7581,10.8285,10.7581,10.7721,466800.0
2006-03-02 11:40:00,15.31,15.31,15.23,15.24,198400.0,10.7792,10.7792,10.7229,10.7299,198400.0
2006-03-02 11:50:00,15.24,15.28,15.24,15.26,196400.0,10.7299,10.7581,10.7299,10.744,196400.0
2006-03-02 12:00:00,15.26,15.27,15.24,15.26,133600.0,10.744,10.751,10.7299,10.744,133600.0
2006-03-02 12:10:00,15.26,15.3,15.24,15.29,224800.0,10.744,10.7721,10.7299,10.7651,224800.0
2006-03-02 12:20:00,15.3,15.31,15.25,15.27,148400.0,10.7721,10.7792,10.7369,10.751,148400.0
2006-03-02 12:30:00,15.27,15.27,15.22,15.22,204000.0,10.751,10.751,10.7158,10.7158,204000.0
2006-03-02 12:40:00,15.22,15.23,15.2,15.21,227200.0,10.7158,10.7229,10.7017,10.7088,227200.0
2006-03-02 12:50:00,15.21,15.22,15.18,15.19,236400.0,10.7088,10.7158,10.6876,10.6947,236400.0
2006-03-02 13:00:00,15.19,15.24,15.18,15.23,136000.0,10.6947,10.7299,10.6876,10.7229,136000.0
2006-03-02 13:10:00,15.23,15.28,15.22,15.24,122800.0,10.7229,10.7581,10.7158,10.7299,122800.0
2006-03-02 13:20:00,15.24,15.25,15.2,15.21,73600.0,10.7299,10.7369,10.7017,10.7088,73600.0
2006-03-02 13:30:00,15.2,15.24,15.19,15.21,163200.0,10.7017,10.7299,10.6947,10.7088,163200.0
2006-03-02 13:40:00,15.21,15.22,15.19,15.21,106800.0,10.7088,10.7158,10.6947,10.7088,106800.0
2006-03-02 13:50:00,15.22,15.28,15.21,15.24,164000.0,10.7158,10.7581,10.7088,10.7299,164000.0
2006-03-02 14:00:00,15.24,15.25,15.2,15.22,173600.0,10.7299,10.7369,10.7017,10.7158,173600.0
2006-03-02 14:10:00,15.21,15.22,15.2,15.22,149600.0,10.7088,10.7158,10.7017,10.7158,149600.0
2006-03-02 14:20:00,15.22,15.25,15.19,15.22,208000.0,10.7158,10.7369,10.6947,10.7158,208000.0
2006-03-02 14:30:00,15.22,15.28,15.22,15.27,188000.0,10.7158,10.7581,10.7158,10.751,188000.0
2006-03-02 14:40:00,15.26,15.28,15.23,15.27,143600.0,10.744,10.7581,10.7229,10.751,143600.0
2006-03-02 14:50:00,15.28,15.29,15.24,15.29,218000.0,10.7581,10.7651,10.7299,10.7651,218000.0
2006-03-02 15:00:00,15.28,15.33,15.26,15.28,421600.0,10.7581,10.7933,10.744,10.7581,421600.0
2006-03-02 15:10:00,15.28,15.33,15.27,15.27,294800.0,10.7581,10.7933,10.751,10.751,294800.0
2006-03-02 15:20:00,15.27,15.32,15.27,15.32,157600.0,10.751,10.7862,10.751,10.7862,157600.0
2006-03-02 15:30:00,15.32,15.33,15.31,15.33,172800.0,10.7862,10.7933,10.7792,10.7933,172800.0
2006-03-02 15:40:00,15.33,15.33,15.3,15.31,482000.0,10.7933,10.7933,10.7721,10.7792,482000.0
2006-03-02 15:50:00,15.31,15.33,15.31,15.33,306000.0,10.7792,10.7933,10.7792,10.7933,306000.0
2006-03-03 09:30:00,15.2,15.3,15.18,15.27,858000.0,10.7017,10.7721,10.6876,10.751,858000.0
2006-03-03 09:40:00,15.27,15.3,15.23,15.29,278000.0,10.751,10.7721,10.7229,10.7651,278000.0
2006-03-03 09:50:00,15.29,15.32,15.23,15.24,301200.0,10.7651,10.7862,10.7229,10.7299,301200.0
2006-03-03 10:00:00,15.24,15.25,15.19,15.2,296400.0,10.7299,10.7369,10.6947,10.7017,296400.0
2006-03-03 10:10:00,15.2,15.22,15.17,15.19,216800.0,10.7017,10.7158,10.6806,10.6947,216800.0
2006-03-03 10:20:00,15.18,15.26,15.17,15.24,272400.0,10.6876,10.744,10.6806,10.7299,272400.0
2006-03-03 10:30:00,15.24,15.25,15.18,15.2,243600.0,10.7299,10.7369,10.6876,10.7017,243600.0
2006-03-03 10:40:00,15.2,15.22,15.15,15.16,207200.0,10.7017,10.7158,10.6665,10.6736,207200.0
2006-03-03 10:50:00,15.16,15.17,15.09,15.15,311200.0,10.6736,10.6806,10.6243,10.6665,311200.0
2006-03-03 11:00:00,15.15,15.25,15.12,15.24,468000.0,10.6665,10.7369,10.6454,10.7299,468000.0
2006-03-03 11:10:00,15.23,15.24,15.2,15.2,603600.0,10.7229,10.7299,10.7017,10.7017,603600.0
2006-03-03 11:20:00,15.2,15.25,15.19,15.21,142800.0,10.7017,10.7369,10.6947,10.7088,142800.0
2006-03-03 11:30:00,15.21,15.25,15.2,15.25,213200.0,10.7088,10.7369,10.7017,10.7369,213200.0
2006-03-03 11:40:00,15.25,15.26,15.22,15.25,186000.0,10.7369,10.744,10.7158,10.7369,186000.0
2006-03-03 11:50:00,15.25,15.25,15.24,15.25,214800.0,10.7369,10.7369,10.7299,10.7369,214800.0
2006-03-03 12:00:00,15.25,15.27,15.23,15.24,165600.0,10.7369,10.751,10.7229,10.7299,165600.0
2006-03-03 12:10:00,15.24,15.25,15.22,15.24,393600.0,10.7299,10.7369,10.7158,10.7299,393600.0
2006-03-03 12:20:00,15.24,15.26,15.24,15.25,674000.0,10.7299,10.744,10.7299,10.7369,674000.0
2006-03-03 12:30:00,15.24,15.26,15.23,15.26,360800.0,10.7299,10.744,10.7229,10.744,360800.0
2006-03-03 12:40:00,15.26,15.28,15.24,15.28,521200.0,10.744,10.7581,10.7299,10.7581,521200.0
2006-03-03 12:50:00,15.28,15.28,15.26,15.27,101600.0,10.7581,10.7581,10.744,10.751,101600.0
2006-03-03 13:00:00,15.27,15.27,15.25,15.25,118800.0,10.751,10.751,10.7369,10.7369,118800.0
2006-03-03 13:10:00,15.25,15.28,15.25,15.26,176000.0,10.7369,10.7581,10.7369,10.744,176000.0
2006-03-03 13:20:00,15.27,15.27,15.25,15.26,114800.0,10.751,10.751,10.7369,10.744,114800.0
2006-03-03 13:30:00,15.26,15.28,15.26,15.28,127600.0,10.744,10.7581,10.744,10.7581,127600.0
2006-03-03 13:40:00,15.28,15.29,15.27,15.28,194000.0,10.7581,10.7651,10.751,10.7581,194000.0
2006-03-03 13:50:00,15.28,15.29,15.26,15.26,151200.0,10.7581,10.7651,10.744,10.744,151200.0
2006-03-03 14:00:00,15.26,15.28,15.26,15.27,119200.0,10.744,10.7581,10.744,10.751,119200.0
2006-03-03 14:10:00,15.27,15.29,15.26,15.26,221200.0,10.751,10.7651,10.744,10.744,221200.0
2006-03-03 14:20:00,15.27,15.28,15.25,15.26,176400.0,10.751,10.7581,10.7369,10.744,176400.0
2006-03-03 14:30:00,15.26,15.26,15.23,15.23,258800.0,10.744,10.744,10.7229,10.7229,258800.0
2006-03-03 14:40:00,15.23,15.25,15.23,15.24,214400.0,10.7229,10.7369,10.7229,10.7299,214400.0
2006-03-03 14:50:00,15.24,15.25,15.23,15.24,89200.0,10.7299,10.7369,10.7229,10.7299,89200.0
2006-03-03 15:00:00,15.24,15.24,15.14,15.17,340400.0,10.7299,10.7299,10.6595,10.6806,340400.0
2006-03-03 15:10:00,15.17,15.2,15.12,15.15,361200.0,10.6806,10.7017,10.6454,10.6665,361200.0
2006-03-03 15:20:00,15.15,15.16,15.12,15.14,344000.0,10.6665,10.6736,10.6454,10.6595,344000.0
2006-03-03 15:30:00,15.14,15.15,15.06,15.08,493200.0,10.6595,10.6665,10.6032,10.6172,493200.0
2006-03-03 15:40:00,15.08,15.11,15.05,15.09,408000.0,10.6172,10.6384,10.5961,10.6243,408000.0
2006-03-03 15:50:00,15.08,15.08,15.03,15.03,730000.0,10.6172,10.6172,10.582,10.582,730000.0
2006-03-06 09:30:00,15.05,15.09,14.92,14.93,878400.0,10.5961,10.6243,10.5046,10.5116,878400.0
2006-03-06 09:40:00,14.93,14.99,14.87,14.99,470400.0,10.5116,10.5539,10.4694,10.5539,470400.0
2006-03-06 09:50:00,14.99,14.99,14.93,14.96,202000.0,10.5539,10.5539,10.5116,10.5328,202000.0
2006-03-06 10:00:00,14.96,15.0,14.9,14.92,424000.0,10.5328,10.5609,10.4905,10.5046,424000.0
2006-03-06 10:10:00,14.92,14.95,14.88,14.93,355600.0,10.5046,10.5257,10.4764,10.5116,355600.0
2006-03-06 10:20:00,14.93,14.95,14.85,14.91,293600.0,10.5116,10.5257,10.4553,10.4976,293600.0
2006-03-06 10:30:00,14.9,14.92,14.84,14.84,266800.0,10.4905,10.5046,10.4483,10.4483,266800.0
2006-03-06 10:40:00,14.84,14.86,14.79,14.8,361200.0,10.4483,10.4623,10.4131,10.4201,361200.0
2006-03-06 10:50:00,14.81,14.87,14.79,14.86,230000.0,10.4271,10.4694,10.4131,10.4623,230000.0
2006-03-06 11:00:00,14.86,14.86,14.84,14.85,224800.0,10.4623,10.4623,10.4483,10.4553,224800.0
2006-03-06 11:10:00,14.85,14.86,14.82,14.85,180800.0,10.4553,10.4623,10.4342,10.4553,180800.0
2006-03-06 11:20:00,14.85,14.88,14.85,14.87,228800.0,10.4553,10.4764,10.4553,10.4694,228800.0
2006-03-06 11:30:00,14.87,14.93,14.87,14.92,250400.0,10.4694,10.5116,10.4694,10.5046,250400.0
2006-03-06 11:40:00,14.92,14.93,14.85,14.86,158000.0,10.5046,10.5116,10.4553,10.4623,158000.0
2006-03-06 11:50:00,14.86,14.88,14.86,14.88,210400.0,10.4623,10.4764,10.4623,10.4764,210400.0
2006-03-06 12:00:00,14.88,14.92,14.86,14.86,130800.0,10.4764,10.5046,10.4623,10.4623,130800.0
2006-03-06 12:10:00,14.87,14.88,14.84,14.86,190800.0,10.4694,10.4764,10.4483,10.4623,190800.0
2006-03-06 12:20:00,14.85,14.88,14.85,14.87,111600.0,10.4553,10.4764,10.4553,10.4694,111600.0
2006-03-06 12:30:00,14.87,14.88,14.84,14.84,145200.0,10.4694,10.4764,10.4483,10.4483,145200.0
2006-03-06 12:40:00,14.84,14.85,14.81,14.84,178400.0,10.4483,10.4553,10.4271,10.4483,178400.0
2006-03-06 12:50:00,14.84,14.86,14.83,14.86,118800.0,10.4483,10.4623,10.4412,10.4623,118800.0
2006-03-06 13:00:00,14.86,14.93,14.85,14.92,200000.0,10.4623,10.5116,10.4553,10.5046,200000.0
2006-03-06 13:10:00,14.92,14.97,14.91,14.94,212800.0,10.5046,10.5398,10.4976,10.5187,212800.0
2006-03-06 13:20:00,14.94,14.98,14.91,14.93,212400.0,10.5187,10.5468,10.4976,10.5116,212400.0
2006-03-06 13:30:00,14.92,14.94,14.81,14.83,292000.0,10.5046,10.5187,10.4271,10.4412,292000.0
2006-03-06 13:40:00,14.84,14.85,14.81,14.81,288000.0,10.4483,10.4553,10.4271,10.4271,288000.0
2006-03-06 13:50:00,14.81,14.83,14.78,14.78,341200.0,10.4271,10.4412,10.406,10.406,341200.0
2006-03-06 14:00:00,14.79,14.79,14.71,14.75,415200.0,10.4131,10.4131,10.3567,10.3849,415200.0
2006-03-06 14:10:00,14.75,14.84,14.75,14.82,303600.0,10.3849,10.4483,10.3849,10.4342,303600.0
2006-03-06 14:20:00,14.82,14.87,14.79,14.86,298400.0,10.4342,10.4694,10.4131,10.4623,298400.0
2006-03-06 14:30:00,14.86,14.88,14.85,14.87,252400.0,10.4623,10.4764,10.4553,10.4694,252400.0
2006-03-06 14:40:00,14.87,14.88,14.78,14.81,250400.0,10.4694,10.4764,10.406,10.4271,250400.0
2006-03-06 14:50:00,14.81,14.84,14.8,14.84,258400.0,10.4271,10.4483,10.4201,10.4483,258400.0
2006-03-06 15:00:00,14.83,14.88,14.82,14.88,212000.0,10.4412,10.4764,10.4342,10.4764,212000.0
2006-03-06 15:10:00,14.88,14.97,14.86,14.97,209200.0,10.4764,10.5398,10.4623,10.5398,209200.0
2006-03-06 15:20:00,14.96,14.98,14.96,14.97,269600.0,10.5328,10.5468,10.5328,10.5398,269600.0
2006-03-06 15:30:00,14.97,14.97,14.89,14.9,194400.0,10.5398,10.5398,10.4835,10.4905,194400.0
2006-03-06 15:40:00,14.9,14.91,14.85,14.86,272800.0,10.4905,10.4976,10.4553,10.4623,272800.0
2006-03-06 15:50:00,14.86,14.88,14.85,14.88,355600.0,10.4623,10.4764,10.4553,10.4764,355600.0
2006-03-07 09:30:00,14.83,14.85,14.75,14.79,530400.0,10.4412,10.4553,10.3849,10.4131,530400.0
2006-03-07 09:40:00,14.79,14.8,14.65,14.77,543600.0,10.4131,10.4201,10.3145,10.399,543600.0
2006-03-07 09:50:00,14.78,14.8,14.71,14.74,300400.0,10.406,10.4201,10.3567,10.3779,300400.0
2006-03-07 10:00:00,14.72,14.81,14.71,14.81,278000.0,10.3638,10.4271,10.3567,10.4271,278000.0
2006-03-07 10:10:00,14.81,14.9,14.8,14.9,394400.0,10.4271,10.4905,10.4201,10.4905,394400.0
2006-03-07 10:20:00,14.9,14.94,14.88,14.91,301200.0,10.4905,10.5187,10.4764,10.4976,301200.0
2006-03-07 10:30:00,14.9,14.94,14.87,14.9,386000.0,10.4905,10.5187,10.4694,10.4905,386000.0
2006-03-07 10:40:00,14.88,14.89,14.86,14.88,200400.0,10.4764,10.4835,10.4623,10.4764,200400.0
2006-03-07 10:50:00,14.88,14.9,14.83,14.84,158000.0,10.4764,10.4905,10.4412,10.4483,158000.0
2006-03-07 11:00:00,14.85,14.9,14.84,14.87,245600.0,10.4553,10.4905,10.4483,10.4694,245600.0
2006-03-07 11:10:00,14.88,14.88,14.84,14.86,220000.0,10.4764,10.4764,10.4483,10.4623,220000.0
2006-03-07 11:20:00,14.86,14.9,14.85,14.89,144800.0,10.4623,10.4905,10.4553,10.4835,144800.0
2006-03-07 11:30:00,14.89,14.89,14.83,14.85,207600.0,10.4835,10.4835,10.4412,10.4553,207600.0
2006-03-07 11:40:00,14.84,14.87,14.78,14.87,133600.0,10.4483,10.4694,10.406,10.4694,133600.0
2006-03-07 11:50:00,14.86,14.86,14.83,14.84,69600.0,10.4623,10.4623,10.4412,10.4483,69600.0
2006-03-07 12:00:00,14.84,14.9,14.84,14.87,65200.0,10.4483,10.4905,10.4483,10.4694,65200.0
2006-03-07 12:10:00,14.87,14.88,14.83,14.85,140000.0,10.4694,10.4764,10.4412,10.4553,140000.0
2006-03-07 12:20:00,14.85,14.87,14.83,14.83,158000.0,10.4553,10.4694,10.4412,10.4412,158000.0
2006-03-07 12:30:00,14.83,14.85,14.79,14.79,102000.0,10.4412,10.4553,10.4131,10.4131,102000.0
2006-03-07 12:40:00,14.79,14.81,14.76,14.77,155200.0,10.4131,10.4271,10.3919,10.399,155200.0
2006-03-07 12:50:00,14.77,14.8,14.74,14.76,131600.0,10.399,10.4201,10.3779,10.3919,131600.0
2006-03-07 13:00:00,14.75,14.77,14.72,14.74,105200.0,10.3849,10.399,10.3638,10.3779,105200.0
2006-03-07 13:10:00,14.74,14.74,14.71,14.74,140400.0,10.3779,10.3779,10.3567,10.3779,140400.0
2006-03-07 13:20:00,14.75,14.8,14.75,14.78,113600.0,10.3849,10.4201,10.3849,10.406,113600.0
2006-03-07 13:30:00,14.79,14.85,14.79,14.83,169600.0,10.4131,10.4553,10.4131,10.4412,169600.0
2006-03-07 13:40:00,14.83,14.83,14.8,14.82,103600.0,10.4412,10.4412,10.4201,10.4342,103600.0
2006-03-07 13:50:00,14.82,14.84,14.8,14.8,181200.0,10.4342,10.4483,10.4201,10.4201,181200.0
2006-03-07 14:00:00,14.8,14.8,14.77,14.77,124800.0,10.4201,10.4201,10.399,10.399,124800.0
2006-03-07 14:10:00,14.77,14.77,14.69,14.69,192800.0,10.399,10.399,10.3427,10.3427,192800.0
2006-03-07 14:20:00,14.7,14.76,14.7,14.72,98000.0,10.3497,10.3919,10.3497,10.3638,98000.0
2006-03-07 14:30:00,14.72,14.72,14.67,14.7,126000.0,10.3638,10.3638,10.3286,10.3497,126000.0
2006-03-07 14:40:00,14.71,14.72,14.68,14.69,111600.0,10.3567,10.3638,10.3356,10.3427,111600.0
2006-03-07 14:50:00,14.7,14.79,14.69,14.77,297200.0,10.3497,10.4131,10.3427,10.399,297200.0
2006-03-07 15:00:00,14.77,14.81,14.77,14.78,284400.0,10.399,10.4271,10.399,10.406,284400.0
2006-03-07 15:10:00,14.78,14.81,14.78,14.8,142400.0,10.406,10.4271,10.406,10.4201,142400.0
2006-03-07 15:20:00,14.8,14.83,14.8,14.82,174000.0,10.4201,10.4412,10.4201,10.4342,174000.0
2006-03-07 15:30:00,14.83,14.87,14.82,14.87,306400.0,10.4412,10.4694,10.4342,10.4694,306400.0
2006-03-07 15:40:00,14.87,14.87,14.81,14.82,566000.0,10.4694,10.4694,10.4271,10.4342,566000.0
2006-03-07 15:50:00,14.82,14.85,14.77,14.77,1173200.0,10.4342,10.4553,10.399,10.399,1173200.0
2006-03-08 09:30:00,14.78,14.86,14.6,14.67,956800.0,10.406,10.4623,10.2793,10.3286,956800.0
2006-03-08 09:40:00,14.67,14.72,14.66,14.71,315600.0,10.3286,10.3638,10.3215,10.3567,315600.0
2006-03-08 09:50:00,14.71,14.78,14.67,14.78,292800.0,10.3567,10.406,10.3286,10.406,292800.0
2006-03-08 10:00:00,14.78,14.82,14.76,14.8,376000.0,10.406,10.4342,10.3919,10.4201,376000.0
2006-03-08 10:10:00,14.8,14.85,14.79,14.8,322800.0,10.4201,10.4553,10.4131,10.4201,322800.0
2006-03-08 10:20:00,14.8,14.9,14.78,14.89,310000.0,10.4201,10.4905,10.406,10.4835,310000.0
2006-03-08 10:30:00,14.9,14.95,14.88,14.94,464400.0,10.4905,10.5257,10.4764,10.5187,464400.0
2006-03-08 10:40:00,14.94,15.0,14.84,14.84,480400.0,10.5187,10.5609,10.4483,10.4483,480400.0
2006-03-08 10:50:00,14.84,15.01,14.84,14.99,298000.0,10.4483,10.568,10.4483,10.5539,298000.0
2006-03-08 11:00:00,15.0,15.0,14.95,14.95,377600.0,10.5609,10.5609,10.5257,10.5257,377600.0
2006-03-08 11:10:00,14.95,14.99,14.95,14.97,471200.0,10.5257,10.5539,10.5257,10.5398,471200.0
2006-03-08 11:20:00,14.96,14.97,14.95,14.96,188000.0,10.5328,10.5398,10.5257,10.5328,188000.0
2006-03-08 11:30:00,14.96,15.04,14.96,15.03,242400.0,10.5328,10.5891,10.5328,10.582,242400.0
2006-03-08 11:40:00,15.04,15.04,14.91,14.97,329200.0,10.5891,10.5891,10.4976,10.5398,329200.0
2006-03-08 11:50:00,14.97,15.02,14.94,15.01,130800.0,10.5398,10.575,10.5187,10.568,130800.0
2006-03-08 12:00:00,15.02,15.05,14.99,15.04,242800.0,10.575,10.5961,10.5539,10.5891,242800.0
2006-03-08 12:10:00,15.05,15.09,15.04,15.08,482800.0,10.5961,10.6243,10.5891,10.6172,482800.0
2006-03-08 12:20:00,15.08,15.13,15.07,15.12,281600.0,10.6172,10.6524,10.6102,10.6454,281600.0
2006-03-08 12:30:00,15.12,15.13,15.1,15.11,266800.0,10.6454,10.6524,10.6313,10.6384,266800.0
2006-03-08 12:40:00,15.11,15.17,15.11,15.17,240000.0,10.6384,10.6806,10.6384,10.6806,240000.0
2006-03-08 12:50:00,15.17,15.23,15.17,15.21,480400.0,10.6806,10.7229,10.6806,10.7088,480400.0
2006-03-08 13:00:00,15.21,15.24,15.21,15.22,302400.0,10.7088,10.7299,10.7088,10.7158,302400.0
2006-03-08 13:10:00,15.22,15.22,15.12,15.12,279600.0,10.7158,10.7158,10.6454,10.6454,279600.0
2006-03-08 13:20:00,15.13,15.19,15.12,15.16,272400.0,10.6524,10.6947,10.6454,10.6736,272400.0
2006-03-08 13:30:00,15.16,15.19,15.16,15.16,238000.0,10.6736,10.6947,10.6736,10.6736,238000.0
2006-03-08 13:40:00,15.17,15.17,15.1,15.13,385200.0,10.6806,10.6806,10.6313,10.6524,385200.0
2006-03-08 13:50:00,15.12,15.14,15.11,15.14,127200.0,10.6454,10.6595,10.6384,10.6595,127200.0
2006-03-08 14:00:00,15.14,15.2,15.13,15.19,219600.0,10.6595,10.7017,10.6524,10.6947,219600.0
2006-03-08 14:10:00,15.19,15.23,15.16,15.19,225200.0,10.6947,10.7229,10.6736,10.6947,225200.0
2006-03-08 14:20:00,15.18,15.22,15.17,15.19,201600.0,10.6876,10.7158,10.6806,10.6947,201600.0
2006-03-08 14:30:00,15.2,15.31,15.19,15.27,502400.0,10.7017,10.7792,10.6947,10.751,502400.0
2006-03-08 14:40:00,15.27,15.31,15.27,15.29,374000.0,10.751,10.7792,10.751,10.7651,374000.0
2006-03-08 14:50:00,15.29,15.32,15.27,15.27,210400.0,10.7651,10.7862,10.751,10.751,210400.0
2006-03-08 15:00:00,15.27,15.32,15.26,15.31,301200.0,10.751,10.7862,10.744,10.7792,301200.0
2006-03-08 15:10:00,15.31,15.33,15.29,15.32,330800.0,10.7792,10.7933,10.7651,10.7862,330800.0
2006-03-08 15:20:00,15.31,15.31,15.28,15.3,219600.0,10.7792,10.7792,10.7581,10.7721,219600.0
2006-03-08 15:30:00,15.29,15.3,15.23,15.26,290000.0,10.7651,10.7721,10.7229,10.744,290000.0
2006-03-08 15:40:00,15.26,15.27,15.23,15.25,457600.0,10.744,10.751,10.7229,10.7369,457600.0
2006-03-08 15:50:00,15.25,15.26,15.19,15.19,808400.0,10.7369,10.744,10.6947,10.6947,808400.0
2006-03-09 09:30:00,15.29,15.33,15.13,15.29,812400.0,10.7651,10.7933,10.6524,10.7651,812400.0
2006-03-09 09:40:00,15.3,15.38,15.25,15.36,441600.0,10.7721,10.8285,10.7369,10.8144,441600.0
2006-03-09 09:50:00,15.36,15.36,15.25,15.25,385200.0,10.8144,10.8144,10.7369,10.7369,385200.0
2006-03-09 10:00:00,15.26,15.26,15.1,15.13,504800.0,10.744,10.744,10.6313,10.6524,504800.0
2006-03-09 10:10:00,15.14,15.25,15.11,15.25,326000.0,10.6595,10.7369,10.6384,10.7369,326000.0
2006-03-09 10:20:00,15.25,15.27,15.17,15.22,388800.0,10.7369,10.751,10.6806,10.7158,388800.0
2006-03-09 10:30:00,15.22,15.26,15.21,15.24,172800.0,10.7158,10.744,10.7088,10.7299,172800.0
2006-03-09 10:40:00,15.24,15.24,15.21,15.21,221600.0,10.7299,10.7299,10.7088,10.7088,221600.0
2006-03-09 10:50:00,15.21,15.24,15.21,15.21,304400.0,10.7088,10.7299,10.7088,10.7088,304400.0
2006-03-09 11:00:00,15.21,15.26,15.19,15.25,425200.0,10.7088,10.744,10.6947,10.7369,425200.0
2006-03-09 11:10:00,15.25,15.3,15.25,15.28,170000.0,10.7369,10.7721,10.7369,10.7581,170000.0
2006-03-09 11:20:00,15.28,15.28,15.27,15.27,96800.0,10.7581,10.7581,10.751,10.751,96800.0
2006-03-09 11:30:00,15.27,15.29,15.27,15.28,164400.0,10.751,10.7651,10.751,10.7581,164400.0
2006-03-09 11:40:00,15.28,15.3,15.28,15.29,247200.0,10.7581,10.7721,10.7581,10.7651,247200.0
2006-03-09 11:50:00,15.29,15.3,15.28,15.29,113200.0,10.7651,10.7721,10.7581,10.7651,113200.0
2006-03-09 12:00:00,15.29,15.29,15.21,15.22,393600.0,10.7651,10.7651,10.7088,10.7158,393600.0
2006-03-09 12:10:00,15.22,15.22,15.2,15.22,136400.0,10.7158,10.7158,10.7017,10.7158,136400.0
2006-03-09 12:20:00,15.22,15.25,15.22,15.24,175200.0,10.7158,10.7369,10.7158,10.7299,175200.0
2006-03-09 12:30:00,15.23,15.24,15.17,15.19,972800.0,10.7229,10.7299,10.6806,10.6947,972800.0
2006-03-09 12:40:00,15.19,15.2,15.18,15.19,140000.0,10.6947,10.7017,10.6876,10.6947,140000.0
2006-03-09 12:50:00,15.19,15.21,15.17,15.2,94000.0,10.6947,10.7088,10.6806,10.7017,94000.0
2006-03-09 13:00:00,15.2,15.2,15.17,15.19,83600.0,10.7017,10.7017,10.6806,10.6947,83600.0
2006-03-09 13:10:00,15.2,15.25,15.17,15.24,315600.0,10.7017,10.7369,10.6806,10.7299,315600.0
2006-03-09 13:20:00,15.24,15.24,15.18,15.2,308000.0,10.7299,10.7299,10.6876,10.7017,308000.0
2006-03-09 13:30:00,15.2,15.28,15.2,15.25,212400.0,10.7017,10.7581,10.7017,10.7369,212400.0
2006-03-09 13:40:00,15.25,15.25,15.23,15.23,149200.0,10.7369,10.7369,10.7229,10.7229,149200.0
2006-03-09 13:50:00,15.23,15.23,15.2,15.21,262800.0,10.7229,10.7229,10.7017,10.7088,262800.0
2006-03-09 14:00:00,15.21,15.26,15.21,15.26,262800.0,10.7088,10.744,10.7088,10.744,262800.0
2006-03-09 14:10:00,15.26,15.28,15.26,15.27,155200.0,10.744,10.7581,10.744,10.751,155200.0
2006-03-09 14:20:00,15.27,15.27,15.25,15.27,150400.0,10.751,10.751,10.7369,10.751,150400.0
2006-03-09 14:30:00,15.27,15.28,15.27,15.27,228800.0,10.751,10.7581,10.751,10.751,228800.0
2006-03-09 14:40:00,15.27,15.28,15.25,15.25,160800.0,10.751,10.7581,10.7369,10.7369,160800.0
2006-03-09 14:50:00,15.25,15.25,15.22,15.22,206000.0,10.7369,10.7369,10.7158,10.7158,206000.0
2006-03-09 15:00:00,15.22,15.28,15.21,15.22,332000.0,10.7158,10.7581,10.7088,10.7158,332000.0
2006-03-09 15:10:00,15.22,15.24,15.2,15.22,248000.0,10.7158,10.7299,10.7017,10.7158,248000.0
2006-03-09 15:20:00,15.22,15.24,15.22,15.23,234400.0,10.7158,10.7299,10.7158,10.7229,234400.0
2006-03-09 15:30:00,15.23,15.26,15.23,15.26,319200.0,10.7229,10.744,10.7229,10.744,319200.0
2006-03-09 15:40:00,15.26,15.26,15.17,15.18,370800.0,10.744,10.744,10.6806,10.6876,370800.0
2006-03-09 15:50:00,15.19,15.19,15.14,15.14,861600.0,10.6947,10.6947,10.6595,10.6595,861600.0
2006-03-10 09:30:00,15.13,15.14,14.75,15.09,421200.0,10.6524,10.6595,10.3849,10.6243,421200.0
2006-03-10 09:40:00,15.09,15.11,15.01,15.11,127200.0,10.6243,10.6384,10.568,10.6384,127200.0
2006-03-10 09:50:00,15.1,15.13,15.07,15.08,300000.0,10.6313,10.6524,10.6102,10.6172,300000.0
2006-03-10 10:00:00,15.08,15.08,15.0,15.08,279600.0,10.6172,10.6172,10.5609,10.6172,279600.0
2006-03-10 10:10:00,15.08,15.2,15.07,15.2,415200.0,10.6172,10.7017,10.6102,10.7017,415200.0
2006-03-10 10:20:00,15.19,15.22,15.13,15.18,279600.0,10.6947,10.7158,10.6524,10.6876,279600.0
2006-03-10 10:30:00,15.18,15.21,15.16,15.19,276000.0,10.6876,10.7088,10.6736,10.6947,276000.0
2006-03-10 10:40:00,15.19,15.21,15.17,15.21,384400.0,10.6947,10.7088,10.6806,10.7088,384400.0
2006-03-10 10:50:00,15.21,15.25,15.2,15.25,166000.0,10.7088,10.7369,10.7017,10.7369,166000.0
2006-03-10 11:00:00,15.25,15.27,15.17,15.17,123600.0,10.7369,10.751,10.6806,10.6806,123600.0
2006-03-10 11:10:00,15.18,15.22,15.16,15.16,134400.0,10.6876,10.7158,10.6736,10.6736,134400.0
2006-03-10 11:20:00,15.16,15.21,15.15,15.19,167200.0,10.6736,10.7088,10.6665,10.6947,167200.0
2006-03-10 11:30:00,15.18,15.24,15.18,15.24,157200.0,10.6876,10.7299,10.6876,10.7299,157200.0
2006-03-10 11:40:00,15.25,15.27,15.22,15.26,134400.0,10.7369,10.751,10.7158,10.744,134400.0
2006-03-10 11:50:00,15.26,15.26,15.22,15.26,168000.0,10.744,10.744,10.7158,10.744,168000.0
2006-03-10 12:00:00,15.26,15.31,15.25,15.3,181600.0,10.744,10.7792,10.7369,10.7721,181600.0
2006-03-10 12:10:00,15.3,15.3,15.26,15.29,160800.0,10.7721,10.7721,10.744,10.7651,160800.0
2006-03-10 12:20:00,15.29,15.31,15.28,15.3,151200.0,10.7651,10.7792,10.7581,10.7721,151200.0
2006-03-10 12:30:00,15.31,15.36,15.3,15.35,166800.0,10.7792,10.8144,10.7721,10.8073,166800.0
2006-03-10 12:40:00,15.34,15.38,15.31,15.32,141200.0,10.8003,10.8285,10.7792,10.7862,141200.0
2006-03-10 12:50:00,15.32,15.34,15.3,15.32,145600.0,10.7862,10.8003,10.7721,10.7862,145600.0
2006-03-10 13:00:00,15.32,15.32,15.3,15.3,77200.0,10.7862,10.7862,10.7721,10.7721,77200.0
2006-03-10 13:10:00,15.3,15.31,15.27,15.3,114000.0,10.7721,10.7792,10.751,10.7721,114000.0
2006-03-10 13:20:00,15.3,15.33,15.3,15.33,110800.0,10.7721,10.7933,10.7721,10.7933,110800.0
2006-03-10 13:30:00,15.33,15.33,15.27,15.31,127600.0,10.7933,10.7933,10.751,10.7792,127600.0
2006-03-10 13:40:00,15.3,15.35,15.27,15.34,125600.0,10.7721,10.8073,10.751,10.8003,125600.0
2006-03-10 13:50:00,15.34,15.34,15.31,15.33,153600.0,10.8003,10.8003,10.7792,10.7933,153600.0
2006-03-10 14:00:00,15.33,15.35,15.31,15.31,165600.0,10.7933,10.8073,10.7792,10.7792,165600.0
2006-03-10 14:10:00,15.33,15.34,15.31,15.31,115200.0,10.7933,10.8003,10.7792,10.7792,115200.0
2006-03-10 14:20:00,15.31,15.33,15.27,15.28,132400.0,10.7792,10.7933,10.751,10.7581,132400.0
2006-03-10 14:30:00,15.28,15.29,15.25,15.27,133600.0,10.7581,10.7651,10.7369,10.751,133600.0
2006-03-10 14:40:00,15.28,15.31,15.21,15.22,178800.0,10.7581,10.7792,10.7088,10.7158,178800.0
2006-03-10 14:50:00,15.22,15.23,15.13,15.14,199600.0,10.7158,10.7229,10.6524,10.6595,199600.0
2006-03-10 15:00:00,15.15,15.19,15.11,15.18,233600.0,10.6665,10.6947,10.6384,10.6876,233600.0
2006-03-10 15:10:00,15.17,15.19,15.12,15.17,209600.0,10.6806,10.6947,10.6454,10.6806,209600.0
2006-03-10 15:20:00,15.17,15.25,15.15,15.24,271200.0,10.6806,10.7369,10.6665,10.7299,271200.0
2006-03-10 15:30:00,15.24,15.31,15.24,15.3,301600.0,10.7299,10.7792,10.7299,10.7721,301600.0
2006-03-10 15:40:00,15.29,15.3,15.23,15.25,272400.0,10.7651,10.7721,10.7229,10.7369,272400.0
2006-03-10 15:50:00,15.25,15.3,15.24,15.25,483200.0,10.7369,10.7721,10.7299,10.7369,483200.0
2006-03-13 09:30:00,15.38,15.38,15.27,15.29,576800.0,10.8285,10.8285,10.751,10.7651,576800.0
2006-03-13 09:40:00,15.29,15.36,15.29,15.31,328800.0,10.7651,10.8144,10.7651,10.7792,328800.0
2006-03-13 09:50:00,15.32,15.37,15.31,15.37,246000.0,10.7862,10.8214,10.7792,10.8214,246000.0
2006-03-13 10:00:00,15.36,15.48,15.36,15.45,438800.0,10.8144,10.8989,10.8144,10.8777,438800.0
2006-03-13 10:10:00,15.45,15.46,15.36,15.37,325200.0,10.8777,10.8848,10.8144,10.8214,325200.0
2006-03-13 10:20:00,15.38,15.39,15.24,15.24,264800.0,10.8285,10.8355,10.7299,10.7299,264800.0
2006-03-13 10:30:00,15.24,15.34,15.24,15.31,324400.0,10.7299,10.8003,10.7299,10.7792,324400.0
2006-03-13 10:40:00,15.3,15.31,15.27,15.31,110000.0,10.7721,10.7792,10.751,10.7792,110000.0
2006-03-13 10:50:00,15.31,15.35,15.31,15.32,147200.0,10.7792,10.8073,10.7792,10.7862,147200.0
2006-03-13 11:00:00,15.32,15.33,15.27,15.29,330000.0,10.7862,10.7933,10.751,10.7651,330000.0
2006-03-13 11:10:00,15.28,15.32,15.28,15.3,146800.0,10.7581,10.7862,10.7581,10.7721,146800.0
2006-03-13 11:20:00,15.3,15.31,15.27,15.28,202800.0,10.7721,10.7792,10.751,10.7581,202800.0
2006-03-13 11:30:00,15.28,15.28,15.25,15.26,248000.0,10.7581,10.7581,10.7369,10.744,248000.0
2006-03-13 11:40:00,15.26,15.27,15.26,15.26,83600.0,10.744,10.751,10.744,10.744,83600.0
2006-03-13 11:50:00,15.26,15.27,15.25,15.25,106000.0,10.744,10.751,10.7369,10.7369,106000.0
2006-03-13 12:00:00,15.25,15.26,15.22,15.23,239200.0,10.7369,10.744,10.7158,10.7229,239200.0
2006-03-13 12:10:00,15.22,15.26,15.21,15.25,125600.0,10.7158,10.744,10.7088,10.7369,125600.0
2006-03-13 12:20:00,15.26,15.26,15.23,15.24,57200.0,10.744,10.744,10.7229,10.7299,57200.0
2006-03-13 12:30:00,15.24,15.25,15.22,15.25,62000.0,10.7299,10.7369,10.7158,10.7369,62000.0
2006-03-13 12:40:00,15.24,15.27,15.24,15.27,80000.0,10.7299,10.751,10.7299,10.751,80000.0
2006-03-13 12:50:00,15.27,15.3,15.26,15.28,124400.0,10.751,10.7721,10.744,10.7581,124400.0
2006-03-13 13:00:00,15.28,15.29,15.26,15.27,136400.0,10.7581,10.7651,10.744,10.751,136400.0
2006-03-13 13:10:00,15.27,15.3,15.26,15.26,128000.0,10.751,10.7721,10.744,10.744,128000.0
2006-03-13 13:20:00,15.27,15.31,15.25,15.31,169200.0,10.751,10.7792,10.7369,10.7792,169200.0
2006-03-13 13:30:00,15.32,15.33,15.31,15.32,98000.0,10.7862,10.7933,10.7792,10.7862,98000.0
2006-03-13 13:40:00,15.32,15.33,15.3,15.32,115200.0,10.7862,10.7933,10.7721,10.7862,115200.0
2006-03-13 13:50:00,15.32,15.34,15.3,15.34,118000.0,10.7862,10.8003,10.7721,10.8003,118000.0
2006-03-13 14:00:00,15.34,15.37,15.33,15.37,173200.0,10.8003,10.8214,10.7933,10.8214,173200.0
2006-03-13 14:10:00,15.36,15.38,15.36,15.37,193600.0,10.8144,10.8285,10.8144,10.8214,193600.0
2006-03-13 14:20:00,15.37,15.38,15.35,15.37,221600.0,10.8214,10.8285,10.8073,10.8214,221600.0
2006-03-13 14:30:00,15.37,15.39,15.32,15.33,189200.0,10.8214,10.8355,10.7862,10.7933,189200.0
2006-03-13 14:40:00,15.33,15.33,15.26,15.26,250400.0,10.7933,10.7933,10.744,10.744,250400.0
2006-03-13 14:50:00,15.26,15.28,15.26,15.26,231600.0,10.744,10.7581,10.744,10.744,231600.0
2006-03-13 15:00:00,15.27,15.28,15.26,15.26,293600.0,10.751,10.7581,10.744,10.744,293600.0
2006-03-13 15:10:00,15.25,15.28,15.25,15.27,224000.0,10.7369,10.7581,10.7369,10.751,224000.0
2006-03-13 15:20:00,15.27,15.3,15.26,15.3,398400.0,10.751,10.7721,10.744,10.7721,398400.0
2006-03-13 15:30:00,15.3,15.33,15.3,15.32,229600.0,10.7721,10.7933,10.7721,10.7862,229600.0
2006-03-13 15:40:00,15.33,15.37,15.32,15.35,290000.0,10.7933,10.8214,10.7862,10.8073,290000.0
2006-03-13 15:50:00,15.35,15.37,15.34,15.37,463200.0,10.8073,10.8214,10.8003,10.8214,463200.0
2006-03-14 09:30:00,15.35,15.36,15.28,15.35,422000.0,10.8073,10.8144,10.7581,10.8073,422000.0
2006-03-14 09:40:00,15.35,15.44,15.32,15.4,680000.0,10.8073,10.8707,10.7862,10.8425,680000.0
2006-03-14 09:50:00,15.4,15.45,15.38,15.43,570800.0,10.8425,10.8777,10.8285,10.8637,570800.0
2006-03-14 10:00:00,15.44,15.44,15.39,15.4,483600.0,10.8707,10.8707,10.8355,10.8425,483600.0
2006-03-14 10:10:00,15.4,15.42,15.35,15.36,366800.0,10.8425,10.8566,10.8073,10.8144,366800.0
2006-03-14 10:20:00,15.36,15.37,15.31,15.35,380800.0,10.8144,10.8214,10.7792,10.8073,380800.0
2006-03-14 10:30:00,15.35,15.36,15.31,15.31,198400.0,10.8073,10.8144,10.7792,10.7792,198400.0
2006-03-14 10:40:00,15.31,15.34,15.3,15.34,229200.0,10.7792,10.8003,10.7721,10.8003,229200.0
2006-03-14 10:50:00,15.34,15.36,15.33,15.36,204000.0,10.8003,10.8144,10.7933,10.8144,204000.0
2006-03-14 11:00:00,15.36,15.38,15.31,15.35,224000.0,10.8144,10.8285,10.7792,10.8073,224000.0
2006-03-14 11:10:00,15.36,15.36,15.31,15.35,125200.0,10.8144,10.8144,10.7792,10.8073,125200.0
2006-03-14 11:20:00,15.35,15.37,15.35,15.35,434800.0,10.8073,10.8214,10.8073,10.8073,434800.0
2006-03-14 11:30:00,15.35,15.41,15.35,15.41,199200.0,10.8073,10.8496,10.8073,10.8496,199200.0
2006-03-14 11:40:00,15.41,15.45,15.4,15.44,219200.0,10.8496,10.8777,10.8425,10.8707,219200.0
2006-03-14 11:50:00,15.45,15.48,15.44,15.48,310000.0,10.8777,10.8989,10.8707,10.8989,310000.0
2006-03-14 12:00:00,15.48,15.49,15.46,15.46,127600.0,10.8989,10.9059,10.8848,10.8848,127600.0
2006-03-14 12:10:00,15.46,15.47,15.45,15.45,181200.0,10.8848,10.8918,10.8777,10.8777,181200.0
2006-03-14 12:20:00,15.45,15.46,15.44,15.45,316800.0,10.8777,10.8848,10.8707,10.8777,316800.0
2006-03-14 12:30:00,15.45,15.45,15.43,15.43,181600.0,10.8777,10.8777,10.8637,10.8637,181600.0
2006-03-14 12:40:00,15.43,15.44,15.43,15.43,89200.0,10.8637,10.8707,10.8637,10.8637,89200.0
2006-03-14 12:50:00,15.43,15.44,15.42,15.43,99600.0,10.8637,10.8707,10.8566,10.8637,99600.0
2006-03-14 13:00:00,15.43,15.45,15.42,15.44,221600.0,10.8637,10.8777,10.8566,10.8707,221600.0
2006-03-14 13:10:00,15.45,15.46,15.43,15.46,442400.0,10.8777,10.8848,10.8637,10.8848,442400.0
2006-03-14 13:20:00,15.46,15.5,15.45,15.48,891600.0,10.8848,10.9129,10.8777,10.8989,891600.0
2006-03-14 13:30:00,15.48,15.49,15.47,15.48,180800.0,10.8989,10.9059,10.8918,10.8989,180800.0
2006-03-14 13:40:00,15.48,15.5,15.46,15.49,398000.0,10.8989,10.9129,10.8848,10.9059,398000.0
2006-03-14 13:50:00,15.49,15.5,15.47,15.49,244800.0,10.9059,10.9129,10.8918,10.9059,244800.0
2006-03-14 14:00:00,15.49,15.52,15.48,15.51,228000.0,10.9059,10.927,10.8989,10.92,228000.0
2006-03-14 14:10:00,15.51,15.51,15.49,15.5,99600.0,10.92,10.92,10.9059,10.9129,99600.0
2006-03-14 14:20:00,15.5,15.52,15.5,15.51,436000.0,10.9129,10.927,10.9129,10.92,436000.0
2006-03-14 14:30:00,15.51,15.51,15.49,15.49,248000.0,10.92,10.92,10.9059,10.9059,248000.0
2006-03-14 14:40:00,15.49,15.56,15.49,15.54,490400.0,10.9059,10.9552,10.9059,10.9411,490400.0
2006-03-14 14:50:00,15.54,15.59,15.54,15.59,291200.0,10.9411,10.9763,10.9411,10.9763,291200.0
2006-03-14 15:00:00,15.59,15.62,15.56,15.61,562400.0,10.9763,10.9974,10.9552,10.9904,562400.0
2006-03-14 15:10:00,15.61,15.62,15.58,15.62,391600.0,10.9904,10.9974,10.9693,10.9974,391600.0
2006-03-14 15:20:00,15.61,15.64,15.61,15.64,432000.0,10.9904,11.0115,10.9904,11.0115,432000.0
2006-03-14 15:30:00,15.64,15.74,15.63,15.69,750400.0,11.0115,11.0819,11.0045,11.0467,750400.0
2006-03-14 15:40:00,15.68,15.69,15.65,15.66,382400.0,11.0397,11.0467,11.0186,11.0256,382400.0
2006-03-14 15:50:00,15.66,15.72,15.66,15.72,750800.0,11.0256,11.0678,11.0256,11.0678,750800.0
2006-03-15 09:30:00,15.72,15.75,15.7,15.75,617200.0,11.0678,11.089,11.0538,11.089,617200.0
2006-03-15 09:40:00,15.74,15.74,15.67,15.69,431600.0,11.0819,11.0819,11.0326,11.0467,431600.0
2006-03-15 09:50:00,15.67,15.74,15.63,15.72,446400.0,11.0326,11.0819,11.0045,11.0678,446400.0
2006-03-15 10:00:00,15.72,15.73,15.67,15.69,327200.0,11.0678,11.0749,11.0326,11.0467,327200.0
2006-03-15 10:10:00,15.69,15.74,15.68,15.72,416000.0,11.0467,11.0819,11.0397,11.0678,416000.0
2006-03-15 10:20:00,15.73,15.74,15.71,15.73,291200.0,11.0749,11.0819,11.0608,11.0749,291200.0
2006-03-15 10:30:00,15.73,15.78,15.73,15.75,954400.0,11.0749,11.1101,11.0749,11.089,954400.0
2006-03-15 10:40:00,15.75,15.77,15.72,15.72,588400.0,11.089,11.103,11.0678,11.0678,588400.0
2006-03-15 10:50:00,15.72,15.73,15.69,15.72,354400.0,11.0678,11.0749,11.0467,11.0678,354400.0
2006-03-15 11:00:00,15.72,15.74,15.71,15.73,147600.0,11.0678,11.0819,11.0608,11.0749,147600.0
2006-03-15 11:10:00,15.73,15.75,15.71,15.72,178000.0,11.0749,11.089,11.0608,11.0678,178000.0
2006-03-15 11:20:00,15.72,15.74,15.7,15.74,153600.0,11.0678,11.0819,11.0538,11.0819,153600.0
2006-03-15 11:30:00,15.73,15.74,15.72,15.73,271200.0,11.0749,11.0819,11.0678,11.0749,271200.0
2006-03-15 11:40:00,15.72,15.73,15.71,15.72,140000.0,11.0678,11.0749,11.0608,11.0678,140000.0
2006-03-15 11:50:00,15.72,15.73,15.71,15.72,134000.0,11.0678,11.0749,11.0608,11.0678,134000.0
2006-03-15 12:00:00,15.72,15.74,15.69,15.74,189200.0,11.0678,11.0819,11.0467,11.0819,189200.0
2006-03-15 12:10:00,15.74,15.81,15.74,15.8,272800.0,11.0819,11.1312,11.0819,11.1242,272800.0
2006-03-15 12:20:00,15.8,15.81,15.77,15.79,159600.0,11.1242,11.1312,11.103,11.1171,159600.0
2006-03-15 12:30:00,15.79,15.79,15.76,15.76,78400.0,11.1171,11.1171,11.096,11.096,78400.0
2006-03-15 12:40:00,15.76,15.79,15.76,15.79,77200.0,11.096,11.1171,11.096,11.1171,77200.0
2006-03-15 12:50:00,15.78,15.81,15.78,15.78,98400.0,11.1101,11.1312,11.1101,11.1101,98400.0
2006-03-15 13:00:00,15.78,15.8,15.78,15.79,126400.0,11.1101,11.1242,11.1101,11.1171,126400.0
2006-03-15 13:10:00,15.8,15.8,15.78,15.79,64000.0,11.1242,11.1242,11.1101,11.1171,64000.0
2006-03-15 13:20:00,15.79,15.81,15.79,15.81,133200.0,11.1171,11.1312,11.1171,11.1312,133200.0
2006-03-15 13:30:00,15.81,15.84,15.78,15.78,517600.0,11.1312,11.1523,11.1101,11.1101,517600.0
2006-03-15 13:40:00,15.78,15.82,15.78,15.81,83600.0,11.1101,11.1382,11.1101,11.1312,83600.0
2006-03-15 13:50:00,15.82,15.84,15.81,15.83,156000.0,11.1382,11.1523,11.1312,11.1453,156000.0
2006-03-15 14:00:00,15.83,15.84,15.8,15.81,400000.0,11.1453,11.1523,11.1242,11.1312,400000.0
2006-03-15 14:10:00,15.81,15.81,15.78,15.81,281600.0,11.1312,11.1312,11.1101,11.1312,281600.0
2006-03-15 14:20:00,15.81,15.81,15.76,15.77,271200.0,11.1312,11.1312,11.096,11.103,271200.0
2006-03-15 14:30:00,15.77,15.82,15.77,15.81,108400.0,11.103,11.1382,11.103,11.1312,108400.0
2006-03-15 14:40:00,15.81,15.84,15.81,15.83,234800.0,11.1312,11.1523,11.1312,11.1453,234800.0
2006-03-15 14:50:00,15.83,15.86,15.82,15.83,209600.0,11.1453,11.1664,11.1382,11.1453,209600.0
2006-03-15 15:00:00,15.83,15.86,15.82,15.85,168800.0,11.1453,11.1664,11.1382,11.1594,168800.0
2006-03-15 15:10:00,15.84,15.88,15.84,15.86,259200.0,11.1523,11.1805,11.1523,11.1664,259200.0
2006-03-15 15:20:00,15.86,15.93,15.86,15.88,498800.0,11.1664,11.2157,11.1664,11.1805,498800.0
2006-03-15 15:30:00,15.88,15.88,15.86,15.86,370800.0,11.1805,11.1805,11.1664,11.1664,370800.0
2006-03-15 15:40:00,15.87,15.88,15.85,15.87,253600.0,11.1735,11.1805,11.1594,11.1735,253600.0
2006-03-15 15:50:00,15.87,15.94,15.86,15.94,565600.0,11.1735,11.2227,11.1664,11.2227,565600.0
2006-03-16 09:30:00,16.06,16.08,15.28,16.04,1509200.0,11.3072,11.3213,10.7581,11.2931,1509200.0
2006-03-16 09:40:00,16.05,16.15,16.04,16.14,744400.0,11.3002,11.3706,11.2931,11.3635,744400.0
2006-03-16 09:50:00,16.13,16.17,16.09,16.11,593600.0,11.3565,11.3847,11.3283,11.3424,593600.0
2006-03-16 10:00:00,16.1,16.4,16.1,16.15,429200.0,11.3354,11.5466,11.3354,11.3706,429200.0
2006-03-16 10:10:00,16.15,16.16,16.11,16.12,1001600.0,11.3706,11.3776,11.3424,11.3495,1001600.0
2006-03-16 10:20:00,16.12,16.12,16.05,16.1,400800.0,11.3495,11.3495,11.3002,11.3354,400800.0
2006-03-16 10:30:00,16.1,16.11,16.02,16.04,519200.0,11.3354,11.3424,11.2791,11.2931,519200.0
2006-03-16 10:40:00,16.04,16.06,15.94,15.95,655200.0,11.2931,11.3072,11.2227,11.2298,655200.0
2006-03-16 10:50:00,15.96,15.97,15.91,15.95,574400.0,11.2368,11.2439,11.2016,11.2298,574400.0
2006-03-16 11:00:00,15.95,15.96,15.93,15.95,479200.0,11.2298,11.2368,11.2157,11.2298,479200.0
2006-03-16 11:10:00,15.95,15.99,15.93,15.97,711600.0,11.2298,11.2579,11.2157,11.2439,711600.0
2006-03-16 11:20:00,15.97,15.97,15.91,15.91,540800.0,11.2439,11.2439,11.2016,11.2016,540800.0
2006-03-16 11:30:00,15.92,15.94,15.8,15.83,765600.0,11.2087,11.2227,11.1242,11.1453,765600.0
2006-03-16 11:40:00,15.83,15.87,15.83,15.85,260000.0,11.1453,11.1735,11.1453,11.1594,260000.0
2006-03-16 11:50:00,15.86,15.88,15.84,15.85,238000.0,11.1664,11.1805,11.1523,11.1594,238000.0
2006-03-16 12:00:00,15.85,15.87,15.81,15.86,342400.0,11.1594,11.1735,11.1312,11.1664,342400.0
2006-03-16 12:10:00,15.86,15.87,15.83,15.84,178000.0,11.1664,11.1735,11.1453,11.1523,178000.0
2006-03-16 12:20:00,15.83,15.91,15.82,15.89,286000.0,11.1453,11.2016,11.1382,11.1875,286000.0
2006-03-16 12:30:00,15.89,15.9,15.84,15.9,463600.0,11.1875,11.1946,11.1523,11.1946,463600.0
2006-03-16 12:40:00,15.88,15.9,15.88,15.89,226400.0,11.1805,11.1946,11.1805,11.1875,226400.0
2006-03-16 12:50:00,15.89,15.92,15.89,15.89,238000.0,11.1875,11.2087,11.1875,11.1875,238000.0
2006-03-16 13:00:00,15.89,15.9,15.87,15.89,466400.0,11.1875,11.1946,11.1735,11.1875,466400.0
2006-03-16 13:10:00,15.89,15.89,15.83,15.85,250800.0,11.1875,11.1875,11.1453,11.1594,250800.0
2006-03-16 13:20:00,15.85,15.88,15.83,15.87,121200.0,11.1594,11.1805,11.1453,11.1735,121200.0
2006-03-16 13:30:00,15.88,15.88,15.85,15.86,188400.0,11.1805,11.1805,11.1594,11.1664,188400.0
2006-03-16 13:40:00,15.86,15.88,15.85,15.85,450000.0,11.1664,11.1805,11.1594,11.1594,450000.0
2006-03-16 13:50:00,15.85,15.86,15.77,15.78,797200.0,11.1594,11.1664,11.103,11.1101,797200.0
2006-03-16 14:00:00,15.77,15.81,15.77,15.81,591200.0,11.103,11.1312,11.103,11.1312,591200.0
2006-03-16 14:10:00,15.81,15.85,15.81,15.83,1100400.0,11.1312,11.1594,11.1312,11.1453,1100400.0
2006-03-16 14:20:00,15.82,15.84,15.79,15.81,799200.0,11.1382,11.1523,11.1171,11.1312,799200.0
2006-03-16 14:30:00,15.82,15.83,15.77,15.77,352800.0,11.1382,11.1453,11.103,11.103,352800.0
2006-03-16 14:40:00,15.77,15.81,15.77,15.78,456400.0,11.103,11.1312,11.103,11.1101,456400.0
2006-03-16 14:50:00,15.78,15.79,15.7,15.71,428400.0,11.1101,11.1171,11.0538,11.0608,428400.0
2006-03-16 15:00:00,15.72,15.82,15.72,15.77,825600.0,11.0678,11.1382,11.0678,11.103,825600.0
2006-03-16 15:10:00,15.77,15.83,15.76,15.79,409200.0,11.103,11.1453,11.096,11.1171,409200.0
2006-03-16 15:20:00,15.79,15.8,15.77,15.79,495200.0,11.1171,11.1242,11.103,11.1171,495200.0
2006-03-16 15:30:00,15.78,15.81,15.76,15.78,590000.0,11.1101,11.1312,11.096,11.1101,590000.0
2006-03-16 15:40:00,15.78,15.78,15.74,15.77,530000.0,11.1101,11.1101,11.0819,11.103,530000.0
2006-03-16 15:50:00,15.77,15.78,15.72,15.72,1026800.0,11.103,11.1101,11.0678,11.0678,1026800.0
2006-03-17 09:30:00,15.67,15.82,15.67,15.76,8517200.0,11.0326,11.1382,11.0326,11.096,8517200.0
2006-03-17 09:40:00,15.78,15.84,15.77,15.83,168800.0,11.1101,11.1523,11.103,11.1453,168800.0
2006-03-17 09:50:00,15.84,15.93,15.84,15.88,295200.0,11.1523,11.2157,11.1523,11.1805,295200.0
2006-03-17 10:00:00,15.88,15.9,15.85,15.87,330400.0,11.1805,11.1946,11.1594,11.1735,330400.0
2006-03-17 10:10:00,15.87,15.89,15.81,15.83,430400.0,11.1735,11.1875,11.1312,11.1453,430400.0
2006-03-17 10:20:00,15.83,15.87,15.81,15.85,206000.0,11.1453,11.1735,11.1312,11.1594,206000.0
2006-03-17 10:30:00,15.85,15.88,15.8,15.8,662400.0,11.1594,11.1805,11.1242,11.1242,662400.0
2006-03-17 10:40:00,15.8,15.8,15.77,15.8,416400.0,11.1242,11.1242,11.103,11.1242,416400.0
2006-03-17 10:50:00,15.79,15.83,15.76,15.8,224000.0,11.1171,11.1453,11.096,11.1242,224000.0
2006-03-17 11:00:00,15.81,15.87,15.8,15.86,128400.0,11.1312,11.1735,11.1242,11.1664,128400.0
2006-03-17 11:10:00,15.86,15.88,15.8,15.84,245200.0,11.1664,11.1805,11.1242,11.1523,245200.0
2006-03-17 11:20:00,15.83,15.84,15.81,15.81,102800.0,11.1453,11.1523,11.1312,11.1312,102800.0
2006-03-17 11:30:00,15.81,15.81,15.8,15.8,101600.0,11.1312,11.1312,11.1242,11.1242,101600.0
2006-03-17 11:40:00,15.8,15.81,15.8,15.81,86000.0,11.1242,11.1312,11.1242,11.1312,86000.0
2006-03-17 11:50:00,15.81,15.86,15.81,15.86,66400.0,11.1312,11.1664,11.1312,11.1664,66400.0
2006-03-17 12:00:00,15.86,15.88,15.86,15.88,84800.0,11.1664,11.1805,11.1664,11.1805,84800.0
2006-03-17 12:10:00,15.88,15.9,15.88,15.89,119200.0,11.1805,11.1946,11.1805,11.1875,119200.0
2006-03-17 12:20:00,15.9,15.9,15.88,15.89,124800.0,11.1946,11.1946,11.1805,11.1875,124800.0
2006-03-17 12:30:00,15.89,15.93,15.89,15.9,154000.0,11.1875,11.2157,11.1875,11.1946,154000.0
2006-03-17 12:40:00,15.9,15.9,15.88,15.88,75600.0,11.1946,11.1946,11.1805,11.1805,75600.0
2006-03-17 12:50:00,15.88,15.88,15.84,15.86,46800.0,11.1805,11.1805,11.1523,11.1664,46800.0
2006-03-17 13:00:00,15.86,15.88,15.85,15.87,232400.0,11.1664,11.1805,11.1594,11.1735,232400.0
2006-03-17 13:10:00,15.87,15.88,15.87,15.87,67200.0,11.1735,11.1805,11.1735,11.1735,67200.0
2006-03-17 13:20:00,15.87,15.87,15.86,15.86,82800.0,11.1735,11.1735,11.1664,11.1664,82800.0
2006-03-17 13:30:00,15.86,15.86,15.8,15.82,96800.0,11.1664,11.1664,11.1242,11.1382,96800.0
2006-03-17 13:40:00,15.82,15.87,15.81,15.85,102000.0,11.1382,11.1735,11.1312,11.1594,102000.0
2006-03-17 13:50:00,15.85,15.86,15.78,15.79,535200.0,11.1594,11.1664,11.1101,11.1171,535200.0
2006-03-17 14:00:00,15.78,15.83,15.78,15.83,59600.0,11.1101,11.1453,11.1101,11.1453,59600.0
2006-03-17 14:10:00,15.83,15.84,15.81,15.83,70000.0,11.1453,11.1523,11.1312,11.1453,70000.0
2006-03-17 14:20:00,15.83,15.88,15.83,15.87,130800.0,11.1453,11.1805,11.1453,11.1735,130800.0
2006-03-17 14:30:00,15.87,15.88,15.86,15.88,121600.0,11.1735,11.1805,11.1664,11.1805,121600.0
2006-03-17 14:40:00,15.88,15.9,15.86,15.86,130800.0,11.1805,11.1946,11.1664,11.1664,130800.0
2006-03-17 14:50:00,15.87,15.87,15.83,15.87,170800.0,11.1735,11.1735,11.1453,11.1735,170800.0
2006-03-17 15:00:00,15.87,15.87,15.84,15.84,95200.0,11.1735,11.1735,11.1523,11.1523,95200.0
2006-03-17 15:10:00,15.84,15.87,15.81,15.83,167600.0,11.1523,11.1735,11.1312,11.1453,167600.0
2006-03-17 15:20:00,15.82,15.84,15.78,15.81,209200.0,11.1382,11.1523,11.1101,11.1312,209200.0
2006-03-17 15:30:00,15.81,15.84,15.81,15.83,198400.0,11.1312,11.1523,11.1312,11.1453,198400.0
2006-03-17 15:40:00,15.83,15.86,15.83,15.83,284400.0,11.1453,11.1664,11.1453,11.1453,284400.0
2006-03-17 15:50:00,15.84,15.87,15.82,15.86,551200.0,11.1523,11.1735,11.1382,11.1664,551200.0
2006-03-20 09:30:00,15.99,16.0,15.88,15.89,1519600.0,11.2579,11.265,11.1805,11.1875,1519600.0
2006-03-20 09:40:00,15.89,15.97,15.86,15.86,529600.0,11.1875,11.2439,11.1664,11.1664,529600.0
2006-03-20 09:50:00,15.87,15.9,15.84,15.84,282800.0,11.1735,11.1946,11.1523,11.1523,282800.0
2006-03-20 10:00:00,15.84,15.86,15.77,15.78,321200.0,11.1523,11.1664,11.103,11.1101,321200.0
2006-03-20 10:10:00,15.79,15.84,15.78,15.83,253600.0,11.1171,11.1523,11.1101,11.1453,253600.0
2006-03-20 10:20:00,15.82,15.83,15.75,15.75,340400.0,11.1382,11.1453,11.089,11.089,340400.0
2006-03-20 10:30:00,15.76,15.76,15.68,15.73,341200.0,11.096,11.096,11.0397,11.0749,341200.0
2006-03-20 10:40:00,15.73,15.78,15.59,15.59,449200.0,11.0749,11.1101,10.9763,10.9763,449200.0
2006-03-20 10:50:00,15.59,15.62,15.52,15.59,542000.0,10.9763,10.9974,10.927,10.9763,542000.0
2006-03-20 11:00:00,15.59,15.64,15.59,15.63,279600.0,10.9763,11.0115,10.9763,11.0045,279600.0
2006-03-20 11:10:00,15.63,15.65,15.61,15.61,206000.0,11.0045,11.0186,10.9904,10.9904,206000.0
2006-03-20 11:20:00,15.62,15.63,15.59,15.61,233200.0,10.9974,11.0045,10.9763,10.9904,233200.0
2006-03-20 11:30:00,15.61,15.63,15.6,15.63,191200.0,10.9904,11.0045,10.9834,11.0045,191200.0
2006-03-20 11:40:00,15.62,15.63,15.59,15.62,123200.0,10.9974,11.0045,10.9763,10.9974,123200.0
2006-03-20 11:50:00,15.62,15.63,15.61,15.62,241200.0,10.9974,11.0045,10.9904,10.9974,241200.0
2006-03-20 12:00:00,15.62,15.65,15.62,15.65,134800.0,10.9974,11.0186,10.9974,11.0186,134800.0
2006-03-20 12:10:00,15.65,15.67,15.63,15.65,112400.0,11.0186,11.0326,11.0045,11.0186,112400.0
2006-03-20 12:20:00,15.67,15.69,15.66,15.68,115600.0,11.0326,11.0467,11.0256,11.0397,115600.0
2006-03-20 12:30:00,15.67,15.71,15.52,15.71,154400.0,11.0326,11.0608,10.927,11.0608,154400.0
2006-03-20 12:40:00,15.7,15.78,15.68,15.77,236000.0,11.0538,11.1101,11.0397,11.103,236000.0
2006-03-20 12:50:00,15.77,15.8,15.75,15.8,242400.0,11.103,11.1242,11.089,11.1242,242400.0
2006-03-20 13:00:00,15.77,15.8,15.76,15.76,381600.0,11.103,11.1242,11.096,11.096,381600.0
2006-03-20 13:10:00,15.76,15.76,15.71,15.73,154000.0,11.096,11.096,11.0608,11.0749,154000.0
2006-03-20 13:20:00,15.72,15.76,15.72,15.76,133200.0,11.0678,11.096,11.0678,11.096,133200.0
2006-03-20 13:30:00,15.75,15.76,15.72,15.72,355200.0,11.089,11.096,11.0678,11.0678,355200.0
2006-03-20 13:40:00,15.72,15.72,15.69,15.72,91600.0,11.0678,11.0678,11.0467,11.0678,91600.0
2006-03-20 13:50:00,15.71,15.73,15.71,15.72,48400.0,11.0608,11.0749,11.0608,11.0678,48400.0
2006-03-20 14:00:00,15.72,15.75,15.72,15.74,114800.0,11.0678,11.089,11.0678,11.0819,114800.0
2006-03-20 14:10:00,15.74,15.74,15.67,15.72,122800.0,11.0819,11.0819,11.0326,11.0678,122800.0
2006-03-20 14:20:00,15.72,15.74,15.7,15.74,61600.0,11.0678,11.0819,11.0538,11.0819,61600.0
2006-03-20 14:30:00,15.74,15.74,15.69,15.7,73200.0,11.0819,11.0819,11.0467,11.0538,73200.0
2006-03-20 14:40:00,15.7,15.72,15.7,15.72,72000.0,11.0538,11.0678,11.0538,11.0678,72000.0
2006-03-20 14:50:00,15.71,15.72,15.7,15.72,149200.0,11.0608,11.0678,11.0538,11.0678,149200.0
2006-03-20 15:00:00,15.72,15.74,15.72,15.74,160800.0,11.0678,11.0819,11.0678,11.0819,160800.0
2006-03-20 15:10:00,15.74,15.74,15.71,15.72,100400.0,11.0819,11.0819,11.0608,11.0678,100400.0
2006-03-20 15:20:00,15.72,15.74,15.71,15.73,222800.0,11.0678,11.0819,11.0608,11.0749,222800.0
2006-03-20 15:30:00,15.73,15.77,15.73,15.75,312000.0,11.0749,11.103,11.0749,11.089,312000.0
2006-03-20 15:40:00,15.76,15.79,15.73,15.75,344800.0,11.096,11.1171,11.0749,11.089,344800.0
2006-03-20 15:50:00,15.75,15.79,15.75,15.76,494800.0,11.089,11.1171,11.089,11.096,494800.0
2006-03-21 09:30:00,15.63,15.88,15.55,15.78,1136000.0,11.0045,11.1805,10.9482,11.1101,1136000.0
2006-03-21 09:40:00,15.78,15.81,15.73,15.77,351600.0,11.1101,11.1312,11.0749,11.103,351600.0
2006-03-21 09:50:00,15.76,15.77,15.66,15.76,394400.0,11.096,11.103,11.0256,11.096,394400.0
2006-03-21 10:00:00,15.76,15.77,15.72,15.74,230800.0,11.096,11.103,11.0678,11.0819,230800.0
2006-03-21 10:10:00,15.74,15.74,15.64,15.65,282400.0,11.0819,11.0819,11.0115,11.0186,282400.0
2006-03-21 10:20:00,15.65,15.74,15.6,15.74,292800.0,11.0186,11.0819,10.9834,11.0819,292800.0
2006-03-21 10:30:00,15.74,15.76,15.71,15.75,214000.0,11.0819,11.096,11.0608,11.089,214000.0
2006-03-21 10:40:00,15.75,15.79,15.73,15.74,240000.0,11.089,11.1171,11.0749,11.0819,240000.0
2006-03-21 10:50:00,15.74,15.77,15.73,15.75,100400.0,11.0819,11.103,11.0749,11.089,100400.0
2006-03-21 11:00:00,15.75,15.78,15.74,15.76,102400.0,11.089,11.1101,11.0819,11.096,102400.0
2006-03-21 11:10:00,15.76,15.81,15.72,15.78,176000.0,11.096,11.1312,11.0678,11.1101,176000.0
2006-03-21 11:20:00,15.78,15.84,15.78,15.81,256000.0,11.1101,11.1523,11.1101,11.1312,256000.0
2006-03-21 11:30:00,15.82,15.96,15.81,15.92,454000.0,11.1382,11.2368,11.1312,11.2087,454000.0
2006-03-21 11:40:00,15.92,15.99,15.89,15.9,482000.0,11.2087,11.2579,11.1875,11.1946,482000.0
2006-03-21 11:50:00,15.89,15.93,15.89,15.92,150000.0,11.1875,11.2157,11.1875,11.2087,150000.0
2006-03-21 12:00:00,15.92,15.92,15.88,15.9,186400.0,11.2087,11.2087,11.1805,11.1946,186400.0
2006-03-21 12:10:00,15.9,15.95,15.9,15.93,176400.0,11.1946,11.2298,11.1946,11.2157,176400.0
2006-03-21 12:20:00,15.93,15.97,15.93,15.96,128800.0,11.2157,11.2439,11.2157,11.2368,128800.0
2006-03-21 12:30:00,15.96,15.97,15.93,15.96,120800.0,11.2368,11.2439,11.2157,11.2368,120800.0
2006-03-21 12:40:00,15.96,16.0,15.96,16.0,218400.0,11.2368,11.265,11.2368,11.265,218400.0
2006-03-21 12:50:00,16.0,16.01,15.93,15.95,313200.0,11.265,11.272,11.2157,11.2298,313200.0
2006-03-21 13:00:00,15.94,15.95,15.9,15.94,153600.0,11.2227,11.2298,11.1946,11.2227,153600.0
2006-03-21 13:10:00,15.94,15.98,15.94,15.97,82000.0,11.2227,11.2509,11.2227,11.2439,82000.0
2006-03-21 13:20:00,15.96,15.99,15.96,15.98,122000.0,11.2368,11.2579,11.2368,11.2509,122000.0
2006-03-21 13:30:00,15.98,16.01,15.97,15.98,148800.0,11.2509,11.272,11.2439,11.2509,148800.0
2006-03-21 13:40:00,15.97,15.99,15.91,15.92,186800.0,11.2439,11.2579,11.2016,11.2087,186800.0
2006-03-21 13:50:00,15.92,15.93,15.88,15.88,224800.0,11.2087,11.2157,11.1805,11.1805,224800.0
2006-03-21 14:00:00,15.88,15.9,15.86,15.86,134400.0,11.1805,11.1946,11.1664,11.1664,134400.0
2006-03-21 14:10:00,15.87,15.88,15.7,15.77,416800.0,11.1735,11.1805,11.0538,11.103,416800.0
2006-03-21 14:20:00,15.77,15.79,15.65,15.67,576800.0,11.103,11.1171,11.0186,11.0326,576800.0
2006-03-21 14:30:00,15.67,15.68,15.59,15.68,428400.0,11.0326,11.0397,10.9763,11.0397,428400.0
2006-03-21 14:40:00,15.68,15.68,15.57,15.57,324800.0,11.0397,11.0397,10.9622,10.9622,324800.0
2006-03-21 14:50:00,15.57,15.68,15.56,15.59,251200.0,10.9622,11.0397,10.9552,10.9763,251200.0
2006-03-21 15:00:00,15.6,15.6,15.51,15.53,667600.0,10.9834,10.9834,10.92,10.9341,667600.0
2006-03-21 15:10:00,15.53,15.58,15.52,15.58,331600.0,10.9341,10.9693,10.927,10.9693,331600.0
2006-03-21 15:20:00,15.58,15.58,15.55,15.57,275200.0,10.9693,10.9693,10.9482,10.9622,275200.0
2006-03-21 15:30:00,15.57,15.6,15.55,15.59,518000.0,10.9622,10.9834,10.9482,10.9763,518000.0
2006-03-21 15:40:00,15.59,15.6,15.56,15.59,596400.0,10.9763,10.9834,10.9552,10.9763,596400.0
2006-03-21 15:50:00,15.59,15.63,15.57,15.57,554000.0,10.9763,11.0045,10.9622,10.9622,554000.0
2006-03-22 09:30:00,15.5,15.54,15.44,15.48,885200.0,10.9129,10.9411,10.8707,10.8989,885200.0
2006-03-22 09:40:00,15.48,15.49,15.38,15.41,467600.0,10.8989,10.9059,10.8285,10.8496,467600.0
2006-03-22 09:50:00,15.4,15.48,15.4,15.45,385200.0,10.8425,10.8989,10.8425,10.8777,385200.0
2006-03-22 10:00:00,15.45,15.53,15.43,15.5,359200.0,10.8777,10.9341,10.8637,10.9129,359200.0
2006-03-22 10:10:00,15.5,15.63,15.49,15.63,339200.0,10.9129,11.0045,10.9059,11.0045,339200.0
2006-03-22 10:20:00,15.63,15.72,15.62,15.69,470800.0,11.0045,11.0678,10.9974,11.0467,470800.0
2006-03-22 10:30:00,15.7,15.7,15.56,15.6,279200.0,11.0538,11.0538,10.9552,10.9834,279200.0
2006-03-22 10:40:00,15.6,15.6,15.55,15.58,272400.0,10.9834,10.9834,10.9482,10.9693,272400.0
2006-03-22 10:50:00,15.58,15.6,15.47,15.47,238000.0,10.9693,10.9834,10.8918,10.8918,238000.0
2006-03-22 11:00:00,15.48,15.59,15.48,15.55,194000.0,10.8989,10.9763,10.8989,10.9482,194000.0
2006-03-22 11:10:00,15.55,15.56,15.51,15.54,195600.0,10.9482,10.9552,10.92,10.9411,195600.0
2006-03-22 11:20:00,15.54,15.6,15.5,15.53,282800.0,10.9411,10.9834,10.9129,10.9341,282800.0
2006-03-22 11:30:00,15.52,15.55,15.51,15.55,170800.0,10.927,10.9482,10.92,10.9482,170800.0
2006-03-22 11:40:00,15.54,15.58,15.54,15.56,135600.0,10.9411,10.9693,10.9411,10.9552,135600.0
2006-03-22 11:50:00,15.56,15.56,15.5,15.53,176000.0,10.9552,10.9552,10.9129,10.9341,176000.0
2006-03-22 12:00:00,15.53,15.57,15.53,15.53,343600.0,10.9341,10.9622,10.9341,10.9341,343600.0
2006-03-22 12:10:00,15.53,15.54,15.52,15.53,145600.0,10.9341,10.9411,10.927,10.9341,145600.0
2006-03-22 12:20:00,15.53,15.55,15.53,15.53,97600.0,10.9341,10.9482,10.9341,10.9341,97600.0
2006-03-22 12:30:00,15.53,15.55,15.53,15.54,96000.0,10.9341,10.9482,10.9341,10.9411,96000.0
2006-03-22 12:40:00,15.54,15.54,15.53,15.54,96800.0,10.9411,10.9411,10.9341,10.9411,96800.0
2006-03-22 12:50:00,15.53,15.54,15.53,15.54,93200.0,10.9341,10.9411,10.9341,10.9411,93200.0
2006-03-22 13:00:00,15.54,15.56,15.54,15.56,304400.0,10.9411,10.9552,10.9411,10.9552,304400.0
2006-03-22 13:10:00,15.56,15.58,15.55,15.57,169200.0,10.9552,10.9693,10.9482,10.9622,169200.0
2006-03-22 13:20:00,15.57,15.57,15.56,15.56,113200.0,10.9622,10.9622,10.9552,10.9552,113200.0
2006-03-22 13:30:00,15.57,15.6,15.56,15.58,226400.0,10.9622,10.9834,10.9552,10.9693,226400.0
2006-03-22 13:40:00,15.57,15.6,15.56,15.59,98400.0,10.9622,10.9834,10.9552,10.9763,98400.0
2006-03-22 13:50:00,15.59,15.62,15.58,15.59,196000.0,10.9763,10.9974,10.9693,10.9763,196000.0
2006-03-22 14:00:00,15.59,15.62,15.57,15.58,167600.0,10.9763,10.9974,10.9622,10.9693,167600.0
2006-03-22 14:10:00,15.58,15.58,15.49,15.54,426000.0,10.9693,10.9693,10.9059,10.9411,426000.0
2006-03-22 14:20:00,15.54,15.55,15.53,15.54,163200.0,10.9411,10.9482,10.9341,10.9411,163200.0
2006-03-22 14:30:00,15.54,15.54,15.49,15.54,158800.0,10.9411,10.9411,10.9059,10.9411,158800.0
2006-03-22 14:40:00,15.54,15.54,15.52,15.54,217200.0,10.9411,10.9411,10.927,10.9411,217200.0
2006-03-22 14:50:00,15.54,15.56,15.53,15.56,384800.0,10.9411,10.9552,10.9341,10.9552,384800.0
2006-03-22 15:00:00,15.56,15.58,15.56,15.57,352800.0,10.9552,10.9693,10.9552,10.9622,352800.0
2006-03-22 15:10:00,15.56,15.59,15.56,15.58,452800.0,10.9552,10.9763,10.9552,10.9693,452800.0
2006-03-22 15:20:00,15.58,15.61,15.57,15.58,285200.0,10.9693,10.9904,10.9622,10.9693,285200.0
2006-03-22 15:30:00,15.58,15.64,15.58,15.64,310800.0,10.9693,11.0115,10.9693,11.0115,310800.0
2006-03-22 15:40:00,15.64,15.68,15.64,15.66,359600.0,11.0115,11.0397,11.0115,11.0256,359600.0
2006-03-22 15:50:00,15.66,15.7,15.64,15.68,584800.0,11.0256,11.0538,11.0115,11.0397,584800.0
2006-03-23 09:30:00,15.67,15.69,15.5,15.52,492400.0,11.0326,11.0467,10.9129,10.927,492400.0
2006-03-23 09:40:00,15.51,15.59,15.5,15.52,276400.0,10.92,10.9763,10.9129,10.927,276400.0
2006-03-23 09:50:00,15.52,15.55,15.49,15.54,311600.0,10.927,10.9482,10.9059,10.9411,311600.0
2006-03-23 10:00:00,15.55,15.56,15.43,15.44,296800.0,10.9482,10.9552,10.8637,10.8707,296800.0
2006-03-23 10:10:00,15.44,15.44,15.33,15.36,510000.0,10.8707,10.8707,10.7933,10.8144,510000.0
2006-03-23 10:20:00,15.35,15.48,15.35,15.46,510800.0,10.8073,10.8989,10.8073,10.8848,510800.0
2006-03-23 10:30:00,15.46,15.47,15.35,15.38,320800.0,10.8848,10.8918,10.8073,10.8285,320800.0
2006-03-23 10:40:00,15.37,15.42,15.37,15.41,140800.0,10.8214,10.8566,10.8214,10.8496,140800.0
2006-03-23 10:50:00,15.41,15.44,15.38,15.43,120800.0,10.8496,10.8707,10.8285,10.8637,120800.0
2006-03-23 11:00:00,15.44,15.5,15.38,15.49,182800.0,10.8707,10.9129,10.8285,10.9059,182800.0
2006-03-23 11:10:00,15.5,15.52,15.49,15.51,116800.0,10.9129,10.927,10.9059,10.92,116800.0
2006-03-23 11:20:00,15.51,15.53,15.49,15.51,136400.0,10.92,10.9341,10.9059,10.92,136400.0
2006-03-23 11:30:00,15.52,15.52,15.48,15.49,140000.0,10.927,10.927,10.8989,10.9059,140000.0
2006-03-23 11:40:00,15.49,15.51,15.45,15.46,181600.0,10.9059,10.92,10.8777,10.8848,181600.0
2006-03-23 11:50:00,15.45,15.51,15.45,15.49,129600.0,10.8777,10.92,10.8777,10.9059,129600.0
2006-03-23 12:00:00,15.49,15.53,15.48,15.52,181200.0,10.9059,10.9341,10.8989,10.927,181200.0
2006-03-23 12:10:00,15.52,15.55,15.52,15.54,98000.0,10.927,10.9482,10.927,10.9411,98000.0
2006-03-23 12:20:00,15.54,15.55,15.53,15.55,84800.0,10.9411,10.9482,10.9341,10.9482,84800.0
2006-03-23 12:30:00,15.55,15.56,15.55,15.55,74400.0,10.9482,10.9552,10.9482,10.9482,74400.0
2006-03-23 12:40:00,15.55,15.62,15.54,15.62,254000.0,10.9482,10.9974,10.9411,10.9974,254000.0
2006-03-23 12:50:00,15.62,15.63,15.61,15.63,153600.0,10.9974,11.0045,10.9904,11.0045,153600.0
2006-03-23 13:00:00,15.62,15.63,15.61,15.61,71600.0,10.9974,11.0045,10.9904,10.9904,71600.0
2006-03-23 13:10:00,15.61,15.63,15.58,15.6,265600.0,10.9904,11.0045,10.9693,10.9834,265600.0
2006-03-23 13:20:00,15.6,15.62,15.6,15.61,100800.0,10.9834,10.9974,10.9834,10.9904,100800.0
2006-03-23 13:30:00,15.6,15.61,15.56,15.56,99600.0,10.9834,10.9904,10.9552,10.9552,99600.0
2006-03-23 13:40:00,15.56,15.56,15.52,15.53,116000.0,10.9552,10.9552,10.927,10.9341,116000.0
2006-03-23 13:50:00,15.53,15.56,15.51,15.56,127200.0,10.9341,10.9552,10.92,10.9552,127200.0
2006-03-23 14:00:00,15.56,15.56,15.47,15.47,139200.0,10.9552,10.9552,10.8918,10.8918,139200.0
2006-03-23 14:10:00,15.47,15.47,15.41,15.45,160400.0,10.8918,10.8918,10.8496,10.8777,160400.0
2006-03-23 14:20:00,15.45,15.47,15.44,15.46,182800.0,10.8777,10.8918,10.8707,10.8848,182800.0
2006-03-23 14:30:00,15.46,15.47,15.45,15.46,95200.0,10.8848,10.8918,10.8777,10.8848,95200.0
2006-03-23 14:40:00,15.46,15.49,15.46,15.47,133200.0,10.8848,10.9059,10.8848,10.8918,133200.0
2006-03-23 14:50:00,15.47,15.48,15.46,15.48,268800.0,10.8918,10.8989,10.8848,10.8989,268800.0
2006-03-23 15:00:00,15.48,15.52,15.47,15.5,237600.0,10.8989,10.927,10.8918,10.9129,237600.0
2006-03-23 15:10:00,15.5,15.53,15.49,15.5,147200.0,10.9129,10.9341,10.9059,10.9129,147200.0
2006-03-23 15:20:00,15.49,15.51,15.49,15.51,89600.0,10.9059,10.92,10.9059,10.92,89600.0
2006-03-23 15:30:00,15.51,15.52,15.5,15.51,144800.0,10.92,10.927,10.9129,10.92,144800.0
2006-03-23 15:40:00,15.51,15.51,15.48,15.5,178800.0,10.92,10.92,10.8989,10.9129,178800.0
2006-03-23 15:50:00,15.5,15.52,15.49,15.5,518800.0,10.9129,10.927,10.9059,10.9129,518800.0
2006-03-24 09:30:00,15.64,15.66,15.51,15.51,492400.0,11.0115,11.0256,10.92,10.92,492400.0
2006-03-24 09:40:00,15.51,15.53,15.44,15.46,173600.0,10.92,10.9341,10.8707,10.8848,173600.0
2006-03-24 09:50:00,15.46,15.5,15.44,15.5,171200.0,10.8848,10.9129,10.8707,10.9129,171200.0
2006-03-24 10:00:00,15.49,15.59,15.49,15.56,146400.0,10.9059,10.9763,10.9059,10.9552,146400.0
2006-03-24 10:10:00,15.56,15.64,15.56,15.61,258000.0,10.9552,11.0115,10.9552,10.9904,258000.0
2006-03-24 10:20:00,15.61,15.62,15.59,15.61,227600.0,10.9904,10.9974,10.9763,10.9904,227600.0
2006-03-24 10:30:00,15.61,15.62,15.58,15.6,120400.0,10.9904,10.9974,10.9693,10.9834,120400.0
2006-03-24 10:40:00,15.6,15.68,15.6,15.65,250000.0,10.9834,11.0397,10.9834,11.0186,250000.0
2006-03-24 10:50:00,15.65,15.67,15.64,15.67,133200.0,11.0186,11.0326,11.0115,11.0326,133200.0
2006-03-24 11:00:00,15.67,15.68,15.65,15.66,227600.0,11.0326,11.0397,11.0186,11.0256,227600.0
2006-03-24 11:10:00,15.65,15.67,15.63,15.65,145200.0,11.0186,11.0326,11.0045,11.0186,145200.0
2006-03-24 11:20:00,15.65,15.7,15.65,15.69,142800.0,11.0186,11.0538,11.0186,11.0467,142800.0
2006-03-24 11:30:00,15.68,15.7,15.62,15.63,148000.0,11.0397,11.0538,10.9974,11.0045,148000.0
2006-03-24 11:40:00,15.63,15.67,15.63,15.67,107600.0,11.0045,11.0326,11.0045,11.0326,107600.0
2006-03-24 11:50:00,15.67,15.7,15.67,15.68,138800.0,11.0326,11.0538,11.0326,11.0397,138800.0
2006-03-24 12:00:00,15.68,15.7,15.67,15.68,110800.0,11.0397,11.0538,11.0326,11.0397,110800.0
2006-03-24 12:10:00,15.68,15.68,15.66,15.67,31600.0,11.0397,11.0397,11.0256,11.0326,31600.0
2006-03-24 12:20:00,15.67,15.68,15.64,15.67,90800.0,11.0326,11.0397,11.0115,11.0326,90800.0
2006-03-24 12:30:00,15.65,15.66,15.63,15.64,41200.0,11.0186,11.0256,11.0045,11.0115,41200.0
2006-03-24 12:40:00,15.64,15.64,15.62,15.63,46800.0,11.0115,11.0115,10.9974,11.0045,46800.0
2006-03-24 12:50:00,15.63,15.65,15.61,15.65,138800.0,11.0045,11.0186,10.9904,11.0186,138800.0
2006-03-24 13:00:00,15.64,15.65,15.6,15.61,122400.0,11.0115,11.0186,10.9834,10.9904,122400.0
2006-03-24 13:10:00,15.61,15.61,15.57,15.57,98000.0,10.9904,10.9904,10.9622,10.9622,98000.0
2006-03-24 13:20:00,15.56,15.58,15.5,15.53,249200.0,10.9552,10.9693,10.9129,10.9341,249200.0
2006-03-24 13:30:00,15.52,15.56,15.51,15.54,150800.0,10.927,10.9552,10.92,10.9411,150800.0
2006-03-24 13:40:00,15.55,15.57,15.51,15.53,139200.0,10.9482,10.9622,10.92,10.9341,139200.0
2006-03-24 13:50:00,15.52,15.53,15.51,15.51,257200.0,10.927,10.9341,10.92,10.92,257200.0
2006-03-24 14:00:00,15.51,15.53,15.47,15.49,171600.0,10.92,10.9341,10.8918,10.9059,171600.0
2006-03-24 14:10:00,15.49,15.54,15.48,15.52,116800.0,10.9059,10.9411,10.8989,10.927,116800.0
2006-03-24 14:20:00,15.52,15.54,15.48,15.48,91200.0,10.927,10.9411,10.8989,10.8989,91200.0
2006-03-24 14:30:00,15.49,15.5,15.45,15.45,147600.0,10.9059,10.9129,10.8777,10.8777,147600.0
2006-03-24 14:40:00,15.45,15.56,15.45,15.54,209600.0,10.8777,10.9552,10.8777,10.9411,209600.0
2006-03-24 14:50:00,15.54,15.56,15.53,15.54,106000.0,10.9411,10.9552,10.9341,10.9411,106000.0
2006-03-24 15:00:00,15.54,15.56,15.53,15.56,82800.0,10.9411,10.9552,10.9341,10.9552,82800.0
2006-03-24 15:10:00,15.56,15.56,15.53,15.54,108400.0,10.9552,10.9552,10.9341,10.9411,108400.0
2006-03-24 15:20:00,15.54,15.61,15.54,15.61,117200.0,10.9411,10.9904,10.9411,10.9904,117200.0
2006-03-24 15:30:00,15.61,15.63,15.6,15.6,102400.0,10.9904,11.0045,10.9834,10.9834,102400.0
2006-03-24 15:40:00,15.61,15.63,15.59,15.61,144800.0,10.9904,11.0045,10.9763,10.9904,144800.0
2006-03-24 15:50:00,15.61,15.62,15.59,15.59,327600.0,10.9904,10.9974,10.9763,10.9763,327600.0
2006-03-27 09:30:00,15.52,15.53,15.42,15.45,904800.0,10.927,10.9341,10.8566,10.8777,904800.0
2006-03-27 09:40:00,15.45,15.55,15.42,15.47,383200.0,10.8777,10.9482,10.8566,10.8918,383200.0
2006-03-27 09:50:00,15.46,15.54,15.46,15.53,224800.0,10.8848,10.9411,10.8848,10.9341,224800.0
2006-03-27 10:00:00,15.53,15.56,15.46,15.46,360400.0,10.9341,10.9552,10.8848,10.8848,360400.0
2006-03-27 10:10:00,15.47,15.52,15.45,15.49,408800.0,10.8918,10.927,10.8777,10.9059,408800.0
2006-03-27 10:20:00,15.49,15.49,15.47,15.48,128800.0,10.9059,10.9059,10.8918,10.8989,128800.0
2006-03-27 10:30:00,15.49,15.5,15.48,15.49,184800.0,10.9059,10.9129,10.8989,10.9059,184800.0
2006-03-27 10:40:00,15.49,15.49,15.46,15.48,194800.0,10.9059,10.9059,10.8848,10.8989,194800.0
2006-03-27 10:50:00,15.48,15.49,15.44,15.46,170400.0,10.8989,10.9059,10.8707,10.8848,170400.0
2006-03-27 11:00:00,15.46,15.47,15.4,15.43,223200.0,10.8848,10.8918,10.8425,10.8637,223200.0
2006-03-27 11:10:00,15.43,15.44,15.39,15.44,107600.0,10.8637,10.8707,10.8355,10.8707,107600.0
2006-03-27 11:20:00,15.43,15.43,15.38,15.38,103600.0,10.8637,10.8637,10.8285,10.8285,103600.0
2006-03-27 11:30:00,15.38,15.42,15.37,15.4,174400.0,10.8285,10.8566,10.8214,10.8425,174400.0
2006-03-27 11:40:00,15.4,15.44,15.4,15.44,242000.0,10.8425,10.8707,10.8425,10.8707,242000.0
2006-03-27 11:50:00,15.44,15.47,15.44,15.46,120800.0,10.8707,10.8918,10.8707,10.8848,120800.0
2006-03-27 12:00:00,15.45,15.47,15.45,15.45,74400.0,10.8777,10.8918,10.8777,10.8777,74400.0
2006-03-27 12:10:00,15.44,15.45,15.43,15.43,145600.0,10.8707,10.8777,10.8637,10.8637,145600.0
2006-03-27 12:20:00,15.43,15.46,15.43,15.45,146800.0,10.8637,10.8848,10.8637,10.8777,146800.0
2006-03-27 12:30:00,15.46,15.46,15.45,15.46,71600.0,10.8848,10.8848,10.8777,10.8848,71600.0
2006-03-27 12:40:00,15.45,15.47,15.45,15.47,105600.0,10.8777,10.8918,10.8777,10.8918,105600.0
2006-03-27 12:50:00,15.47,15.49,15.46,15.46,77600.0,10.8918,10.9059,10.8848,10.8848,77600.0
2006-03-27 13:00:00,15.46,15.49,15.46,15.49,71600.0,10.8848,10.9059,10.8848,10.9059,71600.0
2006-03-27 13:10:00,15.49,15.49,15.45,15.49,187600.0,10.9059,10.9059,10.8777,10.9059,187600.0
2006-03-27 13:20:00,15.47,15.49,15.45,15.46,89600.0,10.8918,10.9059,10.8777,10.8848,89600.0
2006-03-27 13:30:00,15.46,15.47,15.45,15.45,215600.0,10.8848,10.8918,10.8777,10.8777,215600.0
2006-03-27 13:40:00,15.45,15.49,15.45,15.48,225200.0,10.8777,10.9059,10.8777,10.8989,225200.0
2006-03-27 13:50:00,15.48,15.53,15.48,15.52,72400.0,10.8989,10.9341,10.8989,10.927,72400.0
2006-03-27 14:00:00,15.53,15.54,15.5,15.51,165600.0,10.9341,10.9411,10.9129,10.92,165600.0
2006-03-27 14:10:00,15.51,15.52,15.51,15.51,176400.0,10.92,10.927,10.92,10.92,176400.0
2006-03-27 14:20:00,15.51,15.53,15.49,15.52,235200.0,10.92,10.9341,10.9059,10.927,235200.0
2006-03-27 14:30:00,15.53,15.54,15.52,15.54,180400.0,10.9341,10.9411,10.927,10.9411,180400.0
2006-03-27 14:40:00,15.54,15.56,15.53,15.53,142000.0,10.9411,10.9552,10.9341,10.9341,142000.0
2006-03-27 14:50:00,15.54,15.56,15.53,15.56,131200.0,10.9411,10.9552,10.9341,10.9552,131200.0
2006-03-27 15:00:00,15.56,15.57,15.55,15.57,219600.0,10.9552,10.9622,10.9482,10.9622,219600.0
2006-03-27 15:10:00,15.57,15.59,15.56,15.58,278400.0,10.9622,10.9763,10.9552,10.9693,278400.0
2006-03-27 15:20:00,15.58,15.59,15.56,15.57,132400.0,10.9693,10.9763,10.9552,10.9622,132400.0
2006-03-27 15:30:00,15.58,15.61,15.57,15.61,162000.0,10.9693,10.9904,10.9622,10.9904,162000.0
2006-03-27 15:40:00,15.6,15.61,15.58,15.61,183200.0,10.9834,10.9904,10.9693,10.9904,183200.0
2006-03-27 15:50:00,15.61,15.62,15.59,15.62,432400.0,10.9904,10.9974,10.9763,10.9974,432400.0
2006-03-28 09:30:00,15.8,15.81,15.66,15.68,802800.0,11.1242,11.1312,11.0256,11.0397,802800.0
2006-03-28 09:40:00,15.68,15.68,15.65,15.67,356800.0,11.0397,11.0397,11.0186,11.0326,356800.0
2006-03-28 09:50:00,15.67,15.7,15.64,15.64,366800.0,11.0326,11.0538,11.0115,11.0115,366800.0
2006-03-28 10:00:00,15.64,15.65,15.53,15.58,457600.0,11.0115,11.0186,10.9341,10.9693,457600.0
2006-03-28 10:10:00,15.58,15.67,15.58,15.62,204400.0,10.9693,11.0326,10.9693,10.9974,204400.0
2006-03-28 10:20:00,15.61,15.63,15.58,15.6,116000.0,10.9904,11.0045,10.9693,10.9834,116000.0
2006-03-28 10:30:00,15.6,15.61,15.57,15.57,138800.0,10.9834,10.9904,10.9622,10.9622,138800.0
2006-03-28 10:40:00,15.58,15.6,15.54,15.55,168800.0,10.9693,10.9834,10.9411,10.9482,168800.0
2006-03-28 10:50:00,15.55,15.59,15.55,15.59,91200.0,10.9482,10.9763,10.9482,10.9763,91200.0
2006-03-28 11:00:00,15.59,15.63,15.58,15.61,140400.0,10.9763,11.0045,10.9693,10.9904,140400.0
2006-03-28 11:10:00,15.61,15.62,15.59,15.59,90400.0,10.9904,10.9974,10.9763,10.9763,90400.0
2006-03-28 11:20:00,15.59,15.6,15.57,15.59,51600.0,10.9763,10.9834,10.9622,10.9763,51600.0
2006-03-28 11:30:00,15.59,15.63,15.59,15.59,62400.0,10.9763,11.0045,10.9763,10.9763,62400.0
2006-03-28 11:40:00,15.59,15.63,15.59,15.61,61600.0,10.9763,11.0045,10.9763,10.9904,61600.0
2006-03-28 11:50:00,15.61,15.64,15.6,15.61,70800.0,10.9904,11.0115,10.9834,10.9904,70800.0
2006-03-28 12:00:00,15.61,15.63,15.6,15.61,78800.0,10.9904,11.0045,10.9834,10.9904,78800.0
2006-03-28 12:10:00,15.6,15.67,15.58,15.67,140400.0,10.9834,11.0326,10.9693,11.0326,140400.0
2006-03-28 12:20:00,15.66,15.74,15.66,15.69,264400.0,11.0256,11.0819,11.0256,11.0467,264400.0
2006-03-28 12:30:00,15.7,15.73,15.69,15.71,209600.0,11.0538,11.0749,11.0467,11.0608,209600.0
2006-03-28 12:40:00,15.71,15.72,15.69,15.71,180400.0,11.0608,11.0678,11.0467,11.0608,180400.0
2006-03-28 12:50:00,15.71,15.72,15.71,15.72,107200.0,11.0608,11.0678,11.0608,11.0678,107200.0
2006-03-28 13:00:00,15.72,15.73,15.7,15.72,78800.0,11.0678,11.0749,11.0538,11.0678,78800.0
2006-03-28 13:10:00,15.72,15.72,15.69,15.7,73200.0,11.0678,11.0678,11.0467,11.0538,73200.0
2006-03-28 13:20:00,15.7,15.72,15.69,15.72,75200.0,11.0538,11.0678,11.0467,11.0678,75200.0
2006-03-28 13:30:00,15.72,15.72,15.69,15.69,84400.0,11.0678,11.0678,11.0467,11.0467,84400.0
2006-03-28 13:40:00,15.69,15.7,15.64,15.65,181600.0,11.0467,11.0538,11.0115,11.0186,181600.0
2006-03-28 13:50:00,15.65,15.69,15.65,15.68,83600.0,11.0186,11.0467,11.0186,11.0397,83600.0
2006-03-28 14:00:00,15.68,15.69,15.67,15.68,88800.0,11.0397,11.0467,11.0326,11.0397,88800.0
2006-03-28 14:10:00,15.68,15.68,15.54,15.58,277600.0,11.0397,11.0397,10.9411,10.9693,277600.0
2006-03-28 14:20:00,15.58,15.63,15.47,15.5,419200.0,10.9693,11.0045,10.8918,10.9129,419200.0
2006-03-28 14:30:00,15.51,15.51,15.38,15.47,541200.0,10.92,10.92,10.8285,10.8918,541200.0
2006-03-28 14:40:00,15.47,15.53,15.44,15.52,432000.0,10.8918,10.9341,10.8707,10.927,432000.0
2006-03-28 14:50:00,15.51,15.53,15.44,15.46,332800.0,10.92,10.9341,10.8707,10.8848,332800.0
2006-03-28 15:00:00,15.46,15.46,15.36,15.38,496000.0,10.8848,10.8848,10.8144,10.8285,496000.0
2006-03-28 15:10:00,15.38,15.41,15.3,15.34,464800.0,10.8285,10.8496,10.7721,10.8003,464800.0
2006-03-28 15:20:00,15.34,15.36,15.3,15.35,524000.0,10.8003,10.8144,10.7721,10.8073,524000.0
2006-03-28 15:30:00,15.35,15.42,15.35,15.42,560000.0,10.8073,10.8566,10.8073,10.8566,560000.0
2006-03-28 15:40:00,15.42,15.42,15.35,15.4,612000.0,10.8566,10.8566,10.8073,10.8425,612000.0
2006-03-28 15:50:00,15.39,15.44,15.37,15.42,684000.0,10.8355,10.8707,10.8214,10.8566,684000.0
2006-03-29 09:30:00,15.49,15.49,15.4,15.41,391200.0,10.9059,10.9059,10.8425,10.8496,391200.0
2006-03-29 09:40:00,15.41,15.44,15.38,15.42,332000.0,10.8496,10.8707,10.8285,10.8566,332000.0
2006-03-29 09:50:00,15.43,15.43,15.38,15.41,315600.0,10.8637,10.8637,10.8285,10.8496,315600.0
2006-03-29 10:00:00,15.41,15.43,15.34,15.35,342800.0,10.8496,10.8637,10.8003,10.8073,342800.0
2006-03-29 10:10:00,15.34,15.44,15.34,15.42,261600.0,10.8003,10.8707,10.8003,10.8566,261600.0
2006-03-29 10:20:00,15.42,15.46,15.4,15.44,278000.0,10.8566,10.8848,10.8425,10.8707,278000.0
2006-03-29 10:30:00,15.44,15.47,15.36,15.37,156800.0,10.8707,10.8918,10.8144,10.8214,156800.0
2006-03-29 10:40:00,15.37,15.44,15.35,15.41,320800.0,10.8214,10.8707,10.8073,10.8496,320800.0
2006-03-29 10:50:00,15.41,15.44,15.39,15.44,160000.0,10.8496,10.8707,10.8355,10.8707,160000.0
2006-03-29 11:00:00,15.44,15.5,15.42,15.5,256800.0,10.8707,10.9129,10.8566,10.9129,256800.0
2006-03-29 11:10:00,15.49,15.59,15.49,15.57,230000.0,10.9059,10.9763,10.9059,10.9622,230000.0
2006-03-29 11:20:00,15.57,15.6,15.55,15.56,164400.0,10.9622,10.9834,10.9482,10.9552,164400.0
2006-03-29 11:30:00,15.55,15.62,15.55,15.56,286000.0,10.9482,10.9974,10.9482,10.9552,286000.0
2006-03-29 11:40:00,15.56,15.58,15.55,15.56,252400.0,10.9552,10.9693,10.9482,10.9552,252400.0
2006-03-29 11:50:00,15.56,15.58,15.5,15.5,168400.0,10.9552,10.9693,10.9129,10.9129,168400.0
2006-03-29 12:00:00,15.5,15.52,15.49,15.49,181200.0,10.9129,10.927,10.9059,10.9059,181200.0
2006-03-29 12:10:00,15.49,15.49,15.46,15.47,106800.0,10.9059,10.9059,10.8848,10.8918,106800.0
2006-03-29 12:20:00,15.47,15.49,15.46,15.49,70400.0,10.8918,10.9059,10.8848,10.9059,70400.0
2006-03-29 12:30:00,15.49,15.5,15.45,15.46,100800.0,10.9059,10.9129,10.8777,10.8848,100800.0
2006-03-29 12:40:00,15.46,15.5,15.46,15.48,104000.0,10.8848,10.9129,10.8848,10.8989,104000.0
2006-03-29 12:50:00,15.47,15.5,15.47,15.47,92800.0,10.8918,10.9129,10.8918,10.8918,92800.0
2006-03-29 13:00:00,15.48,15.49,15.45,15.46,73600.0,10.8989,10.9059,10.8777,10.8848,73600.0
2006-03-29 13:10:00,15.45,15.55,15.45,15.53,214800.0,10.8777,10.9482,10.8777,10.9341,214800.0
2006-03-29 13:20:00,15.54,15.55,15.5,15.53,238000.0,10.9411,10.9482,10.9129,10.9341,238000.0
2006-03-29 13:30:00,15.53,15.53,15.47,15.47,256800.0,10.9341,10.9341,10.8918,10.8918,256800.0
2006-03-29 13:40:00,15.47,15.53,15.47,15.51,91600.0,10.8918,10.9341,10.8918,10.92,91600.0
2006-03-29 13:50:00,15.5,15.53,15.48,15.48,102000.0,10.9129,10.9341,10.8989,10.8989,102000.0
2006-03-29 14:00:00,15.49,15.52,15.48,15.51,276000.0,10.9059,10.927,10.8989,10.92,276000.0
2006-03-29 14:10:00,15.51,15.62,15.5,15.52,384800.0,10.92,10.9974,10.9129,10.927,384800.0
2006-03-29 14:20:00,15.52,15.52,15.48,15.49,76800.0,10.927,10.927,10.8989,10.9059,76800.0
2006-03-29 14:30:00,15.51,15.52,15.48,15.49,107600.0,10.92,10.927,10.8989,10.9059,107600.0
2006-03-29 14:40:00,15.49,15.49,15.47,15.48,248400.0,10.9059,10.9059,10.8918,10.8989,248400.0
2006-03-29 14:50:00,15.48,15.52,15.48,15.51,90000.0,10.8989,10.927,10.8989,10.92,90000.0
2006-03-29 15:00:00,15.51,15.57,15.51,15.56,163600.0,10.92,10.9622,10.92,10.9552,163600.0
2006-03-29 15:10:00,15.56,15.58,15.55,15.56,195200.0,10.9552,10.9693,10.9482,10.9552,195200.0
2006-03-29 15:20:00,15.57,15.58,15.55,15.58,246000.0,10.9622,10.9693,10.9482,10.9693,246000.0
2006-03-29 15:30:00,15.57,15.6,15.51,15.51,316000.0,10.9622,10.9834,10.92,10.92,316000.0
2006-03-29 15:40:00,15.51,15.52,15.49,15.49,376400.0,10.92,10.927,10.9059,10.9059,376400.0
2006-03-29 15:50:00,15.49,15.5,15.47,15.5,398400.0,10.9059,10.9129,10.8918,10.9129,398400.0
2006-03-30 09:30:00,15.53,15.62,15.52,15.62,415600.0,10.9341,10.9974,10.927,10.9974,415600.0
2006-03-30 09:40:00,15.62,15.63,15.47,15.47,218800.0,10.9974,11.0045,10.8918,10.8918,218800.0
2006-03-30 09:50:00,15.47,15.61,15.47,15.56,410000.0,10.8918,10.9904,10.8918,10.9552,410000.0
2006-03-30 10:00:00,15.57,15.69,15.52,15.65,483600.0,10.9622,11.0467,10.927,11.0186,483600.0
2006-03-30 10:10:00,15.66,15.68,15.54,15.55,207200.0,11.0256,11.0397,10.9411,10.9482,207200.0
2006-03-30 10:20:00,15.54,15.56,15.52,15.52,134400.0,10.9411,10.9552,10.927,10.927,134400.0
2006-03-30 10:30:00,15.53,15.53,15.47,15.51,211600.0,10.9341,10.9341,10.8918,10.92,211600.0
2006-03-30 10:40:00,15.5,15.56,15.44,15.56,161600.0,10.9129,10.9552,10.8707,10.9552,161600.0
2006-03-30 10:50:00,15.55,15.59,15.46,15.47,110000.0,10.9482,10.9763,10.8848,10.8918,110000.0
2006-03-30 11:00:00,15.47,15.47,15.42,15.43,135600.0,10.8918,10.8918,10.8566,10.8637,135600.0
2006-03-30 11:10:00,15.43,15.47,15.38,15.47,221200.0,10.8637,10.8918,10.8285,10.8918,221200.0
2006-03-30 11:20:00,15.47,15.58,15.46,15.58,130800.0,10.8918,10.9693,10.8848,10.9693,130800.0
2006-03-30 11:30:00,15.58,15.58,15.49,15.52,96800.0,10.9693,10.9693,10.9059,10.927,96800.0
2006-03-30 11:40:00,15.52,15.58,15.51,15.53,65600.0,10.927,10.9693,10.92,10.9341,65600.0
2006-03-30 11:50:00,15.55,15.55,15.5,15.5,42800.0,10.9482,10.9482,10.9129,10.9129,42800.0
2006-03-30 12:00:00,15.51,15.56,15.51,15.56,60400.0,10.92,10.9552,10.92,10.9552,60400.0
2006-03-30 12:10:00,15.56,15.56,15.51,15.52,33600.0,10.9552,10.9552,10.92,10.927,33600.0
2006-03-30 12:20:00,15.52,15.56,15.5,15.53,185200.0,10.927,10.9552,10.9129,10.9341,185200.0
2006-03-30 12:30:00,15.55,15.56,15.46,15.49,173200.0,10.9482,10.9552,10.8848,10.9059,173200.0
2006-03-30 12:40:00,15.48,15.48,15.43,15.47,205600.0,10.8989,10.8989,10.8637,10.8918,205600.0
2006-03-30 12:50:00,15.47,15.47,15.43,15.47,92000.0,10.8918,10.8918,10.8637,10.8918,92000.0
2006-03-30 13:00:00,15.47,15.47,15.41,15.42,98400.0,10.8918,10.8918,10.8496,10.8566,98400.0
2006-03-30 13:10:00,15.43,15.43,15.38,15.41,181600.0,10.8637,10.8637,10.8285,10.8496,181600.0
2006-03-30 13:20:00,15.4,15.46,15.4,15.43,119200.0,10.8425,10.8848,10.8425,10.8637,119200.0
2006-03-30 13:30:00,15.42,15.42,15.38,15.39,110400.0,10.8566,10.8566,10.8285,10.8355,110400.0
2006-03-30 13:40:00,15.4,15.47,15.4,15.47,215600.0,10.8425,10.8918,10.8425,10.8918,215600.0
2006-03-30 13:50:00,15.46,15.49,15.44,15.49,122800.0,10.8848,10.9059,10.8707,10.9059,122800.0
2006-03-30 14:00:00,15.49,15.52,15.47,15.48,232400.0,10.9059,10.927,10.8918,10.8989,232400.0
2006-03-30 14:10:00,15.47,15.5,15.44,15.44,138000.0,10.8918,10.9129,10.8707,10.8707,138000.0
2006-03-30 14:20:00,15.44,15.49,15.4,15.49,123200.0,10.8707,10.9059,10.8425,10.9059,123200.0
2006-03-30 14:30:00,15.49,15.49,15.42,15.42,143600.0,10.9059,10.9059,10.8566,10.8566,143600.0
2006-03-30 14:40:00,15.44,15.44,15.39,15.41,289200.0,10.8707,10.8707,10.8355,10.8496,289200.0
2006-03-30 14:50:00,15.41,15.41,15.39,15.41,188800.0,10.8496,10.8496,10.8355,10.8496,188800.0
2006-03-30 15:00:00,15.4,15.42,15.4,15.42,212800.0,10.8425,10.8566,10.8425,10.8566,212800.0
2006-03-30 15:10:00,15.42,15.43,15.39,15.41,143600.0,10.8566,10.8637,10.8355,10.8496,143600.0
2006-03-30 15:20:00,15.4,15.43,15.39,15.43,339600.0,10.8425,10.8637,10.8355,10.8637,339600.0
2006-03-30 15:30:00,15.43,15.45,15.4,15.44,244400.0,10.8637,10.8777,10.8425,10.8707,244400.0
2006-03-30 15:40:00,15.44,15.44,15.41,15.42,296000.0,10.8707,10.8707,10.8496,10.8566,296000.0
2006-03-30 15:50:00,15.42,15.45,15.41,15.43,575200.0,10.8566,10.8777,10.8496,10.8637,575200.0
2006-03-31 09:30:00,15.48,15.51,15.42,15.44,448800.0,10.8989,10.92,10.8566,10.8707,448800.0
2006-03-31 09:40:00,15.44,15.58,15.44,15.56,425600.0,10.8707,10.9693,10.8707,10.9552,425600.0
2006-03-31 09:50:00,15.55,15.59,15.49,15.59,189200.0,10.9482,10.9763,10.9059,10.9763,189200.0
2006-03-31 10:00:00,15.59,15.69,15.56,15.68,397200.0,10.9763,11.0467,10.9552,11.0397,397200.0
2006-03-31 10:10:00,15.68,15.69,15.58,15.6,581200.0,11.0397,11.0467,10.9693,10.9834,581200.0
2006-03-31 10:20:00,15.6,15.6,15.56,15.56,274800.0,10.9834,10.9834,10.9552,10.9552,274800.0
2006-03-31 10:30:00,15.58,15.62,15.56,15.6,171600.0,10.9693,10.9974,10.9552,10.9834,171600.0
2006-03-31 10:40:00,15.61,15.66,15.51,15.64,148400.0,10.9904,11.0256,10.92,11.0115,148400.0
2006-03-31 10:50:00,15.63,15.67,15.59,15.65,145600.0,11.0045,11.0326,10.9763,11.0186,145600.0
2006-03-31 11:00:00,15.65,15.65,15.6,15.64,283200.0,11.0186,11.0186,10.9834,11.0115,283200.0
2006-03-31 11:10:00,15.64,15.69,15.63,15.68,116000.0,11.0115,11.0467,11.0045,11.0397,116000.0
2006-03-31 11:20:00,15.69,15.7,15.65,15.67,124800.0,11.0467,11.0538,11.0186,11.0326,124800.0
2006-03-31 11:30:00,15.66,15.67,15.64,15.66,127200.0,11.0256,11.0326,11.0115,11.0256,127200.0
2006-03-31 11:40:00,15.66,15.72,15.66,15.71,118000.0,11.0256,11.0678,11.0256,11.0608,118000.0
2006-03-31 11:50:00,15.71,15.72,15.69,15.69,137600.0,11.0608,11.0678,11.0467,11.0467,137600.0
2006-03-31 12:00:00,15.69,15.69,15.67,15.69,121200.0,11.0467,11.0467,11.0326,11.0467,121200.0
2006-03-31 12:10:00,15.69,15.73,15.68,15.71,100800.0,11.0467,11.0749,11.0397,11.0608,100800.0
2006-03-31 12:20:00,15.71,15.74,15.7,15.71,126000.0,11.0608,11.0819,11.0538,11.0608,126000.0
2006-03-31 12:30:00,15.71,15.72,15.69,15.7,107200.0,11.0608,11.0678,11.0467,11.0538,107200.0
2006-03-31 12:40:00,15.7,15.71,15.62,15.63,166400.0,11.0538,11.0608,10.9974,11.0045,166400.0
2006-03-31 12:50:00,15.62,15.65,15.61,15.62,116000.0,10.9974,11.0186,10.9904,10.9974,116000.0
2006-03-31 13:00:00,15.62,15.65,15.6,15.64,260800.0,10.9974,11.0186,10.9834,11.0115,260800.0
2006-03-31 13:10:00,15.64,15.65,15.62,15.63,66800.0,11.0115,11.0186,10.9974,11.0045,66800.0
2006-03-31 13:20:00,15.63,15.65,15.55,15.59,197200.0,11.0045,11.0186,10.9482,10.9763,197200.0
2006-03-31 13:30:00,15.59,15.6,15.56,15.58,204000.0,10.9763,10.9834,10.9552,10.9693,204000.0
2006-03-31 13:40:00,15.59,15.59,15.55,15.56,66800.0,10.9763,10.9763,10.9482,10.9552,66800.0
2006-03-31 13:50:00,15.56,15.6,15.56,15.57,94400.0,10.9552,10.9834,10.9552,10.9622,94400.0
2006-03-31 14:00:00,15.56,15.57,15.53,15.54,81600.0,10.9552,10.9622,10.9341,10.9411,81600.0
2006-03-31 14:10:00,15.54,15.6,15.54,15.59,73600.0,10.9411,10.9834,10.9411,10.9763,73600.0
2006-03-31 14:20:00,15.59,15.62,15.59,15.6,140400.0,10.9763,10.9974,10.9763,10.9834,140400.0
2006-03-31 14:30:00,15.59,15.62,15.56,15.58,154400.0,10.9763,10.9974,10.9552,10.9693,154400.0
2006-03-31 14:40:00,15.58,15.58,15.55,15.56,133600.0,10.9693,10.9693,10.9482,10.9552,133600.0
2006-03-31 14:50:00,15.56,15.62,15.56,15.61,358000.0,10.9552,10.9974,10.9552,10.9904,358000.0
2006-03-31 15:00:00,15.61,15.63,15.6,15.63,274800.0,10.9904,11.0045,10.9834,11.0045,274800.0
2006-03-31 15:10:00,15.63,15.65,15.58,15.59,242800.0,11.0045,11.0186,10.9693,10.9763,242800.0
2006-03-31 15:20:00,15.59,15.62,15.59,15.61,196400.0,10.9763,10.9974,10.9763,10.9904,196400.0
2006-03-31 15:30:00,15.6,15.6,15.56,15.58,230400.0,10.9834,10.9834,10.9552,10.9693,230400.0
2006-03-31 15:40:00,15.58,15.59,15.55,15.57,485200.0,10.9693,10.9763,10.9482,10.9622,485200.0
2006-03-31 15:50:00,15.57,15.58,15.55,15.58,644400.0,10.9622,10.9693,10.9482,10.9693,644400.0
2006-04-03 09:30:00,15.69,15.77,15.61,15.61,972800.0,11.0467,11.103,10.9904,10.9904,972800.0
2006-04-03 09:40:00,15.62,15.65,15.56,15.56,425200.0,10.9974,11.0186,10.9552,10.9552,425200.0
2006-04-03 09:50:00,15.56,15.64,15.56,15.62,346400.0,10.9552,11.0115,10.9552,10.9974,346400.0
2006-04-03 10:00:00,15.62,15.67,15.6,15.61,457600.0,10.9974,11.0326,10.9834,10.9904,457600.0
2006-04-03 10:10:00,15.61,15.61,15.57,15.58,265200.0,10.9904,10.9904,10.9622,10.9693,265200.0
2006-04-03 10:20:00,15.58,15.69,15.58,15.68,234000.0,10.9693,11.0467,10.9693,11.0397,234000.0
2006-04-03 10:30:00,15.67,15.7,15.6,15.65,299200.0,11.0326,11.0538,10.9834,11.0186,299200.0
2006-04-03 10:40:00,15.64,15.74,15.63,15.74,255600.0,11.0115,11.0819,11.0045,11.0819,255600.0
2006-04-03 10:50:00,15.73,15.76,15.73,15.76,334400.0,11.0749,11.096,11.0749,11.096,334400.0
2006-04-03 11:00:00,15.76,15.77,15.69,15.73,338800.0,11.096,11.103,11.0467,11.0749,338800.0
2006-04-03 11:10:00,15.72,15.77,15.72,15.77,213600.0,11.0678,11.103,11.0678,11.103,213600.0
2006-04-03 11:20:00,15.76,15.86,15.76,15.83,413600.0,11.096,11.1664,11.096,11.1453,413600.0
2006-04-03 11:30:00,15.83,15.85,15.83,15.83,193200.0,11.1453,11.1594,11.1453,11.1453,193200.0
2006-04-03 11:40:00,15.83,15.87,15.83,15.85,192000.0,11.1453,11.1735,11.1453,11.1594,192000.0
2006-04-03 11:50:00,15.86,15.93,15.85,15.91,260000.0,11.1664,11.2157,11.1594,11.2016,260000.0
2006-04-03 12:00:00,15.91,15.92,15.89,15.92,298400.0,11.2016,11.2087,11.1875,11.2087,298400.0
2006-04-03 12:10:00,15.92,15.95,15.91,15.94,210800.0,11.2087,11.2298,11.2016,11.2227,210800.0
2006-04-03 12:20:00,15.94,15.96,15.94,15.94,228400.0,11.2227,11.2368,11.2227,11.2227,228400.0
2006-04-03 12:30:00,15.94,15.94,15.87,15.88,223600.0,11.2227,11.2227,11.1735,11.1805,223600.0
2006-04-03 12:40:00,15.88,15.88,15.82,15.84,391600.0,11.1805,11.1805,11.1382,11.1523,391600.0
2006-04-03 12:50:00,15.84,15.9,15.84,15.9,274800.0,11.1523,11.1946,11.1523,11.1946,274800.0
2006-04-03 13:00:00,15.9,15.9,15.82,15.85,176400.0,11.1946,11.1946,11.1382,11.1594,176400.0
2006-04-03 13:10:00,15.85,15.87,15.83,15.86,236000.0,11.1594,11.1735,11.1453,11.1664,236000.0
2006-04-03 13:20:00,15.86,15.88,15.83,15.84,179600.0,11.1664,11.1805,11.1453,11.1523,179600.0
2006-04-03 13:30:00,15.84,15.86,15.82,15.85,165200.0,11.1523,11.1664,11.1382,11.1594,165200.0
2006-04-03 13:40:00,15.84,15.85,15.81,15.82,86000.0,11.1523,11.1594,11.1312,11.1382,86000.0
2006-04-03 13:50:00,15.82,15.85,15.8,15.83,182800.0,11.1382,11.1594,11.1242,11.1453,182800.0
2006-04-03 14:00:00,15.83,15.86,15.82,15.86,136400.0,11.1453,11.1664,11.1382,11.1664,136400.0
2006-04-03 14:10:00,15.86,15.9,15.86,15.89,296400.0,11.1664,11.1946,11.1664,11.1875,296400.0
2006-04-03 14:20:00,15.89,15.89,15.84,15.85,348000.0,11.1875,11.1875,11.1523,11.1594,348000.0
2006-04-03 14:30:00,15.85,15.86,15.84,15.85,276400.0,11.1594,11.1664,11.1523,11.1594,276400.0
2006-04-03 14:40:00,15.85,15.86,15.83,15.85,263200.0,11.1594,11.1664,11.1453,11.1594,263200.0
2006-04-03 14:50:00,15.85,15.85,15.83,15.84,198800.0,11.1594,11.1594,11.1453,11.1523,198800.0
2006-04-03 15:00:00,15.84,15.87,15.83,15.86,145600.0,11.1523,11.1735,11.1453,11.1664,145600.0
2006-04-03 15:10:00,15.86,15.89,15.86,15.88,184400.0,11.1664,11.1875,11.1664,11.1805,184400.0
2006-04-03 15:20:00,15.88,15.88,15.86,15.86,106400.0,11.1805,11.1805,11.1664,11.1664,106400.0
2006-04-03 15:30:00,15.86,15.88,15.81,15.83,435600.0,11.1664,11.1805,11.1312,11.1453,435600.0
2006-04-03 15:40:00,15.83,15.84,15.78,15.79,542400.0,11.1453,11.1523,11.1101,11.1171,542400.0
2006-04-03 15:50:00,15.79,15.88,15.77,15.88,1067200.0,11.1171,11.1805,11.103,11.1805,1067200.0
2006-04-04 09:30:00,15.96,16.0,15.83,15.87,1071200.0,11.2368,11.265,11.1453,11.1735,1071200.0
2006-04-04 09:40:00,15.87,16.06,15.85,16.0,964000.0,11.1735,11.3072,11.1594,11.265,964000.0
2006-04-04 09:50:00,16.0,16.11,15.99,16.09,697200.0,11.265,11.3424,11.2579,11.3283,697200.0
2006-04-04 10:00:00,16.1,16.13,16.06,16.08,535600.0,11.3354,11.3565,11.3072,11.3213,535600.0
2006-04-04 10:10:00,16.08,16.08,16.04,16.05,427200.0,11.3213,11.3213,11.2931,11.3002,427200.0
2006-04-04 10:20:00,16.05,16.07,15.98,16.0,470000.0,11.3002,11.3143,11.2509,11.265,470000.0
2006-04-04 10:30:00,16.0,16.04,15.97,15.99,366000.0,11.265,11.2931,11.2439,11.2579,366000.0
2006-04-04 10:40:00,15.99,16.07,15.97,16.06,190400.0,11.2579,11.3143,11.2439,11.3072,190400.0
2006-04-04 10:50:00,16.06,16.06,15.98,15.99,143200.0,11.3072,11.3072,11.2509,11.2579,143200.0
2006-04-04 11:00:00,15.99,16.0,15.97,15.97,272400.0,11.2579,11.265,11.2439,11.2439,272400.0
2006-04-04 11:10:00,15.97,16.04,15.97,16.03,182000.0,11.2439,11.2931,11.2439,11.2861,182000.0
2006-04-04 11:20:00,16.03,16.06,16.0,16.04,129600.0,11.2861,11.3072,11.265,11.2931,129600.0
2006-04-04 11:30:00,16.04,16.06,16.04,16.04,144000.0,11.2931,11.3072,11.2931,11.2931,144000.0
2006-04-04 11:40:00,16.04,16.08,16.04,16.07,257600.0,11.2931,11.3213,11.2931,11.3143,257600.0
2006-04-04 11:50:00,16.08,16.08,16.06,16.07,195200.0,11.3213,11.3213,11.3072,11.3143,195200.0
2006-04-04 12:00:00,16.07,16.1,16.07,16.08,228000.0,11.3143,11.3354,11.3143,11.3213,228000.0
2006-04-04 12:10:00,16.09,16.12,16.08,16.1,512400.0,11.3283,11.3495,11.3213,11.3354,512400.0
2006-04-04 12:20:00,16.1,16.11,16.09,16.11,192000.0,11.3354,11.3424,11.3283,11.3424,192000.0
2006-04-04 12:30:00,16.11,16.14,16.11,16.13,501600.0,11.3424,11.3635,11.3424,11.3565,501600.0
2006-04-04 12:40:00,16.13,16.15,16.12,16.13,303600.0,11.3565,11.3706,11.3495,11.3565,303600.0
2006-04-04 12:50:00,16.13,16.14,16.13,16.14,131200.0,11.3565,11.3635,11.3565,11.3635,131200.0
2006-04-04 13:00:00,16.14,16.17,16.14,16.17,370400.0,11.3635,11.3847,11.3635,11.3847,370400.0
2006-04-04 13:10:00,16.17,16.21,16.17,16.21,534400.0,11.3847,11.4128,11.3847,11.4128,534400.0
2006-04-04 13:20:00,16.21,16.25,16.21,16.24,702400.0,11.4128,11.441,11.4128,11.434,702400.0
2006-04-04 13:30:00,16.23,16.25,16.22,16.22,317200.0,11.4269,11.441,11.4199,11.4199,317200.0
2006-04-04 13:40:00,16.21,16.23,16.17,16.19,258400.0,11.4128,11.4269,11.3847,11.3987,258400.0
2006-04-04 13:50:00,16.19,16.24,16.18,16.23,356400.0,11.3987,11.434,11.3917,11.4269,356400.0
2006-04-04 14:00:00,16.23,16.25,16.16,16.17,437600.0,11.4269,11.441,11.3776,11.3847,437600.0
2006-04-04 14:10:00,16.18,16.21,16.12,16.2,383600.0,11.3917,11.4128,11.3495,11.4058,383600.0
2006-04-04 14:20:00,16.2,16.2,16.16,16.16,296000.0,11.4058,11.4058,11.3776,11.3776,296000.0
2006-04-04 14:30:00,16.16,16.18,16.16,16.18,372000.0,11.3776,11.3917,11.3776,11.3917,372000.0
2006-04-04 14:40:00,16.18,16.21,16.17,16.19,224800.0,11.3917,11.4128,11.3847,11.3987,224800.0
2006-04-04 14:50:00,16.19,16.25,16.19,16.22,627600.0,11.3987,11.441,11.3987,11.4199,627600.0
2006-04-04 15:00:00,16.22,16.22,16.19,16.21,427600.0,11.4199,11.4199,11.3987,11.4128,427600.0
2006-04-04 15:10:00,16.21,16.22,16.17,16.2,382000.0,11.4128,11.4199,11.3847,11.4058,382000.0
2006-04-04 15:20:00,16.2,16.21,16.17,16.18,250400.0,11.4058,11.4128,11.3847,11.3917,250400.0
2006-04-04 15:30:00,16.18,16.18,16.12,16.13,662800.0,11.3917,11.3917,11.3495,11.3565,662800.0
2006-04-04 15:40:00,16.13,16.17,16.13,16.16,752000.0,11.3565,11.3847,11.3565,11.3776,752000.0
2006-04-04 15:50:00,16.16,16.17,16.12,16.15,1051200.0,11.3776,11.3847,11.3495,11.3706,1051200.0
2006-04-05 09:30:00,16.07,16.07,15.93,16.05,770000.0,11.3143,11.3143,11.2157,11.3002,770000.0
2006-04-05 09:40:00,16.05,16.06,16.0,16.06,427600.0,11.3002,11.3072,11.265,11.3072,427600.0
2006-04-05 09:50:00,16.06,16.1,16.04,16.06,230400.0,11.3072,11.3354,11.2931,11.3072,230400.0
2006-04-05 10:00:00,16.07,16.17,16.06,16.12,275600.0,11.3143,11.3847,11.3072,11.3495,275600.0
2006-04-05 10:10:00,16.13,16.18,16.12,16.14,289600.0,11.3565,11.3917,11.3495,11.3635,289600.0
2006-04-05 10:20:00,16.14,16.16,16.13,16.16,342000.0,11.3635,11.3776,11.3565,11.3776,342000.0
2006-04-05 10:30:00,16.15,16.15,16.07,16.13,236000.0,11.3706,11.3706,11.3143,11.3565,236000.0
2006-04-05 10:40:00,16.13,16.15,16.09,16.09,126800.0,11.3565,11.3706,11.3283,11.3283,126800.0
2006-04-05 10:50:00,16.09,16.11,16.02,16.04,207600.0,11.3283,11.3424,11.2791,11.2931,207600.0
2006-04-05 11:00:00,16.04,16.09,16.02,16.07,208800.0,11.2931,11.3283,11.2791,11.3143,208800.0
2006-04-05 11:10:00,16.06,16.09,16.04,16.06,130800.0,11.3072,11.3283,11.2931,11.3072,130800.0
2006-04-05 11:20:00,16.06,16.1,16.04,16.04,255200.0,11.3072,11.3354,11.2931,11.2931,255200.0
2006-04-05 11:30:00,16.04,16.06,16.0,16.0,229200.0,11.2931,11.3072,11.265,11.265,229200.0
2006-04-05 11:40:00,16.0,16.01,15.96,15.97,366400.0,11.265,11.272,11.2368,11.2439,366400.0
2006-04-05 11:50:00,15.97,15.99,15.97,15.98,253200.0,11.2439,11.2579,11.2439,11.2509,253200.0
2006-04-05 12:00:00,15.98,15.99,15.96,15.98,313200.0,11.2509,11.2579,11.2368,11.2509,313200.0
2006-04-05 12:10:00,15.98,15.99,15.94,15.95,515600.0,11.2509,11.2579,11.2227,11.2298,515600.0
2006-04-05 12:20:00,15.95,16.03,15.95,15.99,356800.0,11.2298,11.2861,11.2298,11.2579,356800.0
2006-04-05 12:30:00,15.99,15.99,15.97,15.97,373600.0,11.2579,11.2579,11.2439,11.2439,373600.0
2006-04-05 12:40:00,15.97,15.97,15.96,15.96,164400.0,11.2439,11.2439,11.2368,11.2368,164400.0
2006-04-05 12:50:00,15.96,15.97,15.96,15.97,155600.0,11.2368,11.2439,11.2368,11.2439,155600.0
2006-04-05 13:00:00,15.97,16.0,15.96,15.97,310400.0,11.2439,11.265,11.2368,11.2439,310400.0
2006-04-05 13:10:00,15.98,15.99,15.97,15.97,151200.0,11.2509,11.2579,11.2439,11.2439,151200.0
2006-04-05 13:20:00,15.97,15.99,15.96,15.98,199200.0,11.2439,11.2579,11.2368,11.2509,199200.0
2006-04-05 13:30:00,15.98,15.99,15.97,15.98,210000.0,11.2509,11.2579,11.2439,11.2509,210000.0
2006-04-05 13:40:00,15.97,15.98,15.96,15.97,243600.0,11.2439,11.2509,11.2368,11.2439,243600.0
2006-04-05 13:50:00,15.97,16.03,15.97,15.99,284000.0,11.2439,11.2861,11.2439,11.2579,284000.0
2006-04-05 14:00:00,15.99,15.99,15.97,15.97,294400.0,11.2579,11.2579,11.2439,11.2439,294400.0
2006-04-05 14:10:00,15.98,15.98,15.94,15.97,193200.0,11.2509,11.2509,11.2227,11.2439,193200.0
2006-04-05 14:20:00,15.97,15.99,15.96,15.97,196400.0,11.2439,11.2579,11.2368,11.2439,196400.0
2006-04-05 14:30:00,15.97,15.97,15.96,15.97,118800.0,11.2439,11.2439,11.2368,11.2439,118800.0
2006-04-05 14:40:00,15.97,15.97,15.96,15.96,408800.0,11.2439,11.2439,11.2368,11.2368,408800.0
2006-04-05 14:50:00,15.97,16.03,15.94,16.02,244800.0,11.2439,11.2861,11.2227,11.2791,244800.0
2006-04-05 15:00:00,16.01,16.03,15.94,15.95,213600.0,11.272,11.2861,11.2227,11.2298,213600.0
2006-04-05 15:10:00,15.94,16.02,15.94,16.0,238400.0,11.2227,11.2791,11.2227,11.265,238400.0
2006-04-05 15:20:00,16.0,16.07,16.0,16.01,355600.0,11.265,11.3143,11.265,11.272,355600.0
2006-04-05 15:30:00,16.02,16.02,15.96,15.97,181200.0,11.2791,11.2791,11.2368,11.2439,181200.0
2006-04-05 15:40:00,15.98,15.99,15.94,15.95,171200.0,11.2509,11.2579,11.2227,11.2298,171200.0
2006-04-05 15:50:00,15.95,15.99,15.94,15.98,408000.0,11.2298,11.2579,11.2227,11.2509,408000.0
2006-04-06 09:30:00,15.92,15.97,15.8,15.82,580400.0,11.2087,11.2439,11.1242,11.1382,580400.0
2006-04-06 09:40:00,15.81,15.84,15.78,15.8,356800.0,11.1312,11.1523,11.1101,11.1242,356800.0
2006-04-06 09:50:00,15.8,15.81,15.69,15.69,468400.0,11.1242,11.1312,11.0467,11.0467,468400.0
2006-04-06 10:00:00,15.69,15.71,15.66,15.68,432400.0,11.0467,11.0608,11.0256,11.0397,432400.0
2006-04-06 10:10:00,15.68,15.72,15.67,15.7,434000.0,11.0397,11.0678,11.0326,11.0538,434000.0
2006-04-06 10:20:00,15.71,15.73,15.68,15.68,375600.0,11.0608,11.0749,11.0397,11.0397,375600.0
2006-04-06 10:30:00,15.68,15.68,15.59,15.63,645200.0,11.0397,11.0397,10.9763,11.0045,645200.0
2006-04-06 10:40:00,15.63,15.64,15.59,15.59,510400.0,11.0045,11.0115,10.9763,10.9763,510400.0
2006-04-06 10:50:00,15.59,15.61,15.55,15.61,517200.0,10.9763,10.9904,10.9482,10.9904,517200.0
2006-04-06 11:00:00,15.6,15.61,15.55,15.56,332800.0,10.9834,10.9904,10.9482,10.9552,332800.0
2006-04-06 11:10:00,15.56,15.6,15.55,15.58,306400.0,10.9552,10.9834,10.9482,10.9693,306400.0
2006-04-06 11:20:00,15.58,15.58,15.53,15.54,192800.0,10.9693,10.9693,10.9341,10.9411,192800.0
2006-04-06 11:30:00,15.54,15.54,15.49,15.49,596800.0,10.9411,10.9411,10.9059,10.9059,596800.0
2006-04-06 11:40:00,15.49,15.55,15.49,15.54,374800.0,10.9059,10.9482,10.9059,10.9411,374800.0
2006-04-06 11:50:00,15.53,15.54,15.49,15.5,340800.0,10.9341,10.9411,10.9059,10.9129,340800.0
2006-04-06 12:00:00,15.5,15.5,15.44,15.44,317200.0,10.9129,10.9129,10.8707,10.8707,317200.0
2006-04-06 12:10:00,15.44,15.45,15.34,15.34,1041200.0,10.8707,10.8777,10.8003,10.8003,1041200.0
2006-04-06 12:20:00,15.34,15.38,15.34,15.38,580400.0,10.8003,10.8285,10.8003,10.8285,580400.0
2006-04-06 12:30:00,15.38,15.45,15.38,15.43,945200.0,10.8285,10.8777,10.8285,10.8637,945200.0
2006-04-06 12:40:00,15.43,15.46,15.43,15.43,327600.0,10.8637,10.8848,10.8637,10.8637,327600.0
2006-04-06 12:50:00,15.43,15.45,15.41,15.45,326400.0,10.8637,10.8777,10.8496,10.8777,326400.0
2006-04-06 13:00:00,15.45,15.47,15.44,15.44,367200.0,10.8777,10.8918,10.8707,10.8707,367200.0
2006-04-06 13:10:00,15.44,15.49,15.44,15.49,302800.0,10.8707,10.9059,10.8707,10.9059,302800.0
2006-04-06 13:20:00,15.49,15.55,15.49,15.53,654400.0,10.9059,10.9482,10.9059,10.9341,654400.0
2006-04-06 13:30:00,15.53,15.58,15.53,15.58,481600.0,10.9341,10.9693,10.9341,10.9693,481600.0
2006-04-06 13:40:00,15.57,15.6,15.54,15.59,428800.0,10.9622,10.9834,10.9411,10.9763,428800.0
2006-04-06 13:50:00,15.6,15.62,15.59,15.61,223200.0,10.9834,10.9974,10.9763,10.9904,223200.0
2006-04-06 14:00:00,15.61,15.62,15.61,15.61,361600.0,10.9904,10.9974,10.9904,10.9904,361600.0
2006-04-06 14:10:00,15.61,15.62,15.55,15.55,612800.0,10.9904,10.9974,10.9482,10.9482,612800.0
2006-04-06 14:20:00,15.55,15.56,15.53,15.53,267200.0,10.9482,10.9552,10.9341,10.9341,267200.0
2006-04-06 14:30:00,15.53,15.54,15.5,15.54,291200.0,10.9341,10.9411,10.9129,10.9411,291200.0
2006-04-06 14:40:00,15.54,15.54,15.51,15.51,198000.0,10.9411,10.9411,10.92,10.92,198000.0
2006-04-06 14:50:00,15.51,15.53,15.48,15.49,254800.0,10.92,10.9341,10.8989,10.9059,254800.0
2006-04-06 15:00:00,15.49,15.49,15.46,15.48,326400.0,10.9059,10.9059,10.8848,10.8989,326400.0
2006-04-06 15:10:00,15.49,15.5,15.46,15.48,372000.0,10.9059,10.9129,10.8848,10.8989,372000.0
2006-04-06 15:20:00,15.47,15.49,15.42,15.43,387600.0,10.8918,10.9059,10.8566,10.8637,387600.0
2006-04-06 15:30:00,15.42,15.43,15.35,15.38,802000.0,10.8566,10.8637,10.8073,10.8285,802000.0
2006-04-06 15:40:00,15.38,15.43,15.38,15.43,771600.0,10.8285,10.8637,10.8285,10.8637,771600.0
2006-04-06 15:50:00,15.43,15.45,15.42,15.43,715600.0,10.8637,10.8777,10.8566,10.8637,715600.0
2006-04-07 09:30:00,15.6,15.69,15.54,15.65,1105600.0,10.9834,11.0467,10.9411,11.0186,1105600.0
2006-04-07 09:40:00,15.66,15.67,15.6,15.63,508400.0,11.0256,11.0326,10.9834,11.0045,508400.0
2006-04-07 09:50:00,15.64,15.69,15.62,15.63,307600.0,11.0115,11.0467,10.9974,11.0045,307600.0
2006-04-07 10:00:00,15.62,15.62,15.54,15.57,328000.0,10.9974,10.9974,10.9411,10.9622,328000.0
2006-04-07 10:10:00,15.57,15.61,15.54,15.55,337600.0,10.9622,10.9904,10.9411,10.9482,337600.0
2006-04-07 10:20:00,15.55,15.55,15.45,15.45,408800.0,10.9482,10.9482,10.8777,10.8777,408800.0
2006-04-07 10:30:00,15.45,15.51,15.44,15.47,398800.0,10.8777,10.92,10.8707,10.8918,398800.0
2006-04-07 10:40:00,15.48,15.51,15.39,15.41,395200.0,10.8989,10.92,10.8355,10.8496,395200.0
2006-04-07 10:50:00,15.41,15.47,15.38,15.46,214000.0,10.8496,10.8918,10.8285,10.8848,214000.0
2006-04-07 11:00:00,15.46,15.58,15.44,15.57,370800.0,10.8848,10.9693,10.8707,10.9622,370800.0
2006-04-07 11:10:00,15.58,15.62,15.54,15.62,257200.0,10.9693,10.9974,10.9411,10.9974,257200.0
2006-04-07 11:20:00,15.62,15.62,15.48,15.49,242800.0,10.9974,10.9974,10.8989,10.9059,242800.0
2006-04-07 11:30:00,15.49,15.5,15.44,15.48,209200.0,10.9059,10.9129,10.8707,10.8989,209200.0
2006-04-07 11:40:00,15.49,15.51,15.44,15.45,216400.0,10.9059,10.92,10.8707,10.8777,216400.0
2006-04-07 11:50:00,15.45,15.5,15.45,15.46,231600.0,10.8777,10.9129,10.8777,10.8848,231600.0
2006-04-07 12:00:00,15.45,15.47,15.44,15.45,129600.0,10.8777,10.8918,10.8707,10.8777,129600.0
2006-04-07 12:10:00,15.45,15.49,15.44,15.45,108400.0,10.8777,10.9059,10.8707,10.8777,108400.0
2006-04-07 12:20:00,15.45,15.47,15.44,15.46,154000.0,10.8777,10.8918,10.8707,10.8848,154000.0
2006-04-07 12:30:00,15.45,15.47,15.44,15.46,168000.0,10.8777,10.8918,10.8707,10.8848,168000.0
2006-04-07 12:40:00,15.45,15.49,15.44,15.47,86800.0,10.8777,10.9059,10.8707,10.8918,86800.0
2006-04-07 12:50:00,15.47,15.47,15.43,15.43,84400.0,10.8918,10.8918,10.8637,10.8637,84400.0
2006-04-07 13:00:00,15.43,15.49,15.41,15.47,245600.0,10.8637,10.9059,10.8496,10.8918,245600.0
2006-04-07 13:10:00,15.47,15.51,15.45,15.48,101200.0,10.8918,10.92,10.8777,10.8989,101200.0
2006-04-07 13:20:00,15.47,15.49,15.44,15.47,109600.0,10.8918,10.9059,10.8707,10.8918,109600.0
2006-04-07 13:30:00,15.47,15.49,15.45,15.47,139200.0,10.8918,10.9059,10.8777,10.8918,139200.0
2006-04-07 13:40:00,15.46,15.47,15.44,15.44,176000.0,10.8848,10.8918,10.8707,10.8707,176000.0
2006-04-07 13:50:00,15.44,15.45,15.43,15.43,353600.0,10.8707,10.8777,10.8637,10.8637,353600.0
2006-04-07 14:00:00,15.43,15.44,15.42,15.43,252800.0,10.8637,10.8707,10.8566,10.8637,252800.0
2006-04-07 14:10:00,15.43,15.44,15.39,15.4,176400.0,10.8637,10.8707,10.8355,10.8425,176400.0
2006-04-07 14:20:00,15.4,15.46,15.4,15.43,184800.0,10.8425,10.8848,10.8425,10.8637,184800.0
2006-04-07 14:30:00,15.43,15.46,15.43,15.44,138000.0,10.8637,10.8848,10.8637,10.8707,138000.0
2006-04-07 14:40:00,15.45,15.5,15.44,15.47,138000.0,10.8777,10.9129,10.8707,10.8918,138000.0
2006-04-07 14:50:00,15.47,15.48,15.43,15.44,78800.0,10.8918,10.8989,10.8637,10.8707,78800.0
2006-04-07 15:00:00,15.45,15.46,15.42,15.45,268400.0,10.8777,10.8848,10.8566,10.8777,268400.0
2006-04-07 15:10:00,15.45,15.45,15.42,15.44,191600.0,10.8777,10.8777,10.8566,10.8707,191600.0
2006-04-07 15:20:00,15.45,15.46,15.38,15.4,255200.0,10.8777,10.8848,10.8285,10.8425,255200.0
2006-04-07 15:30:00,15.4,15.44,15.38,15.38,411600.0,10.8425,10.8707,10.8285,10.8285,411600.0
2006-04-07 15:40:00,15.38,15.4,15.36,15.4,302400.0,10.8285,10.8425,10.8144,10.8425,302400.0
2006-04-07 15:50:00,15.4,15.42,15.34,15.35,793200.0,10.8425,10.8566,10.8003,10.8073,793200.0
2006-04-10 09:30:00,15.35,15.4,15.31,15.37,593200.0,10.8073,10.8425,10.7792,10.8214,593200.0
2006-04-10 09:40:00,15.37,15.4,15.37,15.38,428000.0,10.8214,10.8425,10.8214,10.8285,428000.0
2006-04-10 09:50:00,15.38,15.38,15.32,15.34,460000.0,10.8285,10.8285,10.7862,10.8003,460000.0
2006-04-10 10:00:00,15.34,15.36,15.27,15.36,422400.0,10.8003,10.8144,10.751,10.8144,422400.0
2006-04-10 10:10:00,15.35,15.38,15.21,15.22,443600.0,10.8073,10.8285,10.7088,10.7158,443600.0
2006-04-10 10:20:00,15.21,15.32,15.18,15.3,596000.0,10.7088,10.7862,10.6876,10.7721,596000.0
2006-04-10 10:30:00,15.3,15.3,15.24,15.25,198400.0,10.7721,10.7721,10.7299,10.7369,198400.0
2006-04-10 10:40:00,15.25,15.25,15.18,15.19,221600.0,10.7369,10.7369,10.6876,10.6947,221600.0
2006-04-10 10:50:00,15.19,15.22,15.19,15.22,152000.0,10.6947,10.7158,10.6947,10.7158,152000.0
2006-04-10 11:00:00,15.22,15.3,15.21,15.28,229200.0,10.7158,10.7721,10.7088,10.7581,229200.0
2006-04-10 11:10:00,15.28,15.3,15.24,15.25,207200.0,10.7581,10.7721,10.7299,10.7369,207200.0
2006-04-10 11:20:00,15.25,15.33,15.25,15.33,176400.0,10.7369,10.7933,10.7369,10.7933,176400.0
2006-04-10 11:30:00,15.32,15.34,15.29,15.3,458000.0,10.7862,10.8003,10.7651,10.7721,458000.0
2006-04-10 11:40:00,15.3,15.33,15.3,15.31,129600.0,10.7721,10.7933,10.7721,10.7792,129600.0
2006-04-10 11:50:00,15.31,15.36,15.31,15.36,84800.0,10.7792,10.8144,10.7792,10.8144,84800.0
2006-04-10 12:00:00,15.36,15.47,15.36,15.44,370400.0,10.8144,10.8918,10.8144,10.8707,370400.0
2006-04-10 12:10:00,15.43,15.45,15.4,15.42,140400.0,10.8637,10.8777,10.8425,10.8566,140400.0
2006-04-10 12:20:00,15.43,15.46,15.43,15.43,97200.0,10.8637,10.8848,10.8637,10.8637,97200.0
2006-04-10 12:30:00,15.43,15.5,15.43,15.48,204800.0,10.8637,10.9129,10.8637,10.8989,204800.0
2006-04-10 12:40:00,15.49,15.49,15.46,15.47,124400.0,10.9059,10.9059,10.8848,10.8918,124400.0
2006-04-10 12:50:00,15.47,15.58,15.47,15.58,280400.0,10.8918,10.9693,10.8918,10.9693,280400.0
2006-04-10 13:00:00,15.58,15.59,15.56,15.58,301200.0,10.9693,10.9763,10.9552,10.9693,301200.0
2006-04-10 13:10:00,15.57,15.58,15.52,15.54,276800.0,10.9622,10.9693,10.927,10.9411,276800.0
2006-04-10 13:20:00,15.55,15.63,15.55,15.59,361600.0,10.9482,11.0045,10.9482,10.9763,361600.0
2006-04-10 13:30:00,15.59,15.6,15.55,15.56,173600.0,10.9763,10.9834,10.9482,10.9552,173600.0
2006-04-10 13:40:00,15.55,15.55,15.44,15.44,223600.0,10.9482,10.9482,10.8707,10.8707,223600.0
2006-04-10 13:50:00,15.44,15.52,15.44,15.5,170800.0,10.8707,10.927,10.8707,10.9129,170800.0
2006-04-10 14:00:00,15.5,15.52,15.48,15.52,153200.0,10.9129,10.927,10.8989,10.927,153200.0
2006-04-10 14:10:00,15.52,15.52,15.49,15.49,162800.0,10.927,10.927,10.9059,10.9059,162800.0
2006-04-10 14:20:00,15.49,15.51,15.44,15.44,138400.0,10.9059,10.92,10.8707,10.8707,138400.0
2006-04-10 14:30:00,15.44,15.47,15.41,15.44,262800.0,10.8707,10.8918,10.8496,10.8707,262800.0
2006-04-10 14:40:00,15.45,15.46,15.39,15.4,300800.0,10.8777,10.8848,10.8355,10.8425,300800.0
2006-04-10 14:50:00,15.4,15.46,15.38,15.46,122400.0,10.8425,10.8848,10.8285,10.8848,122400.0
2006-04-10 15:00:00,15.46,15.51,15.45,15.5,290000.0,10.8848,10.92,10.8777,10.9129,290000.0
2006-04-10 15:10:00,15.5,15.55,15.49,15.54,193600.0,10.9129,10.9482,10.9059,10.9411,193600.0
2006-04-10 15:20:00,15.54,15.55,15.47,15.49,202400.0,10.9411,10.9482,10.8918,10.9059,202400.0
2006-04-10 15:30:00,15.49,15.5,15.42,15.46,229600.0,10.9059,10.9129,10.8566,10.8848,229600.0
2006-04-10 15:40:00,15.46,15.49,15.44,15.45,307200.0,10.8848,10.9059,10.8707,10.8777,307200.0
2006-04-10 15:50:00,15.46,15.47,15.44,15.45,423200.0,10.8848,10.8918,10.8707,10.8777,423200.0
2006-04-11 09:30:00,15.56,15.58,15.47,15.48,458000.0,10.9552,10.9693,10.8918,10.8989,458000.0
2006-04-11 09:40:00,15.47,15.52,15.47,15.5,275600.0,10.8918,10.927,10.8918,10.9129,275600.0
2006-04-11 09:50:00,15.49,15.51,15.38,15.39,200000.0,10.9059,10.92,10.8285,10.8355,200000.0
2006-04-11 10:00:00,15.38,15.44,15.37,15.4,216400.0,10.8285,10.8707,10.8214,10.8425,216400.0
2006-04-11 10:10:00,15.41,15.43,15.34,15.36,258400.0,10.8496,10.8637,10.8003,10.8144,258400.0
2006-04-11 10:20:00,15.35,15.38,15.28,15.29,349600.0,10.8073,10.8285,10.7581,10.7651,349600.0
2006-04-11 10:30:00,15.29,15.3,15.26,15.27,339200.0,10.7651,10.7721,10.744,10.751,339200.0
2006-04-11 10:40:00,15.28,15.28,15.17,15.21,480800.0,10.7581,10.7581,10.6806,10.7088,480800.0
2006-04-11 10:50:00,15.22,15.24,15.19,15.22,160800.0,10.7158,10.7299,10.6947,10.7158,160800.0
2006-04-11 11:00:00,15.22,15.22,15.13,15.15,409200.0,10.7158,10.7158,10.6524,10.6665,409200.0
2006-04-11 11:10:00,15.15,15.19,15.15,15.19,328400.0,10.6665,10.6947,10.6665,10.6947,328400.0
2006-04-11 11:20:00,15.19,15.2,15.18,15.18,317200.0,10.6947,10.7017,10.6876,10.6876,317200.0
2006-04-11 11:30:00,15.17,15.19,15.17,15.18,164800.0,10.6806,10.6947,10.6806,10.6876,164800.0
2006-04-11 11:40:00,15.18,15.21,15.15,15.15,287600.0,10.6876,10.7088,10.6665,10.6665,287600.0
2006-04-11 11:50:00,15.15,15.19,15.06,15.07,479200.0,10.6665,10.6947,10.6032,10.6102,479200.0
2006-04-11 12:00:00,15.07,15.12,15.06,15.11,238000.0,10.6102,10.6454,10.6032,10.6384,238000.0
2006-04-11 12:10:00,15.11,15.13,15.1,15.11,212400.0,10.6384,10.6524,10.6313,10.6384,212400.0
2006-04-11 12:20:00,15.1,15.11,15.09,15.1,109600.0,10.6313,10.6384,10.6243,10.6313,109600.0
2006-04-11 12:30:00,15.1,15.13,15.09,15.13,114400.0,10.6313,10.6524,10.6243,10.6524,114400.0
2006-04-11 12:40:00,15.13,15.17,15.11,15.15,265600.0,10.6524,10.6806,10.6384,10.6665,265600.0
2006-04-11 12:50:00,15.15,15.15,15.12,15.13,114000.0,10.6665,10.6665,10.6454,10.6524,114000.0
2006-04-11 13:00:00,15.13,15.2,15.13,15.19,242800.0,10.6524,10.7017,10.6524,10.6947,242800.0
2006-04-11 13:10:00,15.19,15.19,15.13,15.15,138400.0,10.6947,10.6947,10.6524,10.6665,138400.0
2006-04-11 13:20:00,15.14,15.17,15.13,15.13,101600.0,10.6595,10.6806,10.6524,10.6524,101600.0
2006-04-11 13:30:00,15.13,15.14,15.02,15.04,228800.0,10.6524,10.6595,10.575,10.5891,228800.0
2006-04-11 13:40:00,15.04,15.08,15.03,15.07,204800.0,10.5891,10.6172,10.582,10.6102,204800.0
2006-04-11 13:50:00,15.07,15.09,15.05,15.07,214000.0,10.6102,10.6243,10.5961,10.6102,214000.0
2006-04-11 14:00:00,15.06,15.12,15.06,15.1,692800.0,10.6032,10.6454,10.6032,10.6313,692800.0
2006-04-11 14:10:00,15.1,15.17,15.09,15.17,271600.0,10.6313,10.6806,10.6243,10.6806,271600.0
2006-04-11 14:20:00,15.17,15.17,15.09,15.12,171200.0,10.6806,10.6806,10.6243,10.6454,171200.0
2006-04-11 14:30:00,15.12,15.15,15.11,15.13,156000.0,10.6454,10.6665,10.6384,10.6524,156000.0
2006-04-11 14:40:00,15.13,15.16,15.1,15.11,365200.0,10.6524,10.6736,10.6313,10.6384,365200.0
2006-04-11 14:50:00,15.11,15.11,15.08,15.1,187200.0,10.6384,10.6384,10.6172,10.6313,187200.0
2006-04-11 15:00:00,15.1,15.1,15.06,15.06,317600.0,10.6313,10.6313,10.6032,10.6032,317600.0
2006-04-11 15:10:00,15.06,15.1,15.03,15.08,331200.0,10.6032,10.6313,10.582,10.6172,331200.0
2006-04-11 15:20:00,15.08,15.08,15.02,15.05,336000.0,10.6172,10.6172,10.575,10.5961,336000.0
2006-04-11 15:30:00,15.05,15.08,15.04,15.05,267200.0,10.5961,10.6172,10.5891,10.5961,267200.0
2006-04-11 15:40:00,15.05,15.06,15.03,15.03,396400.0,10.5961,10.6032,10.582,10.582,396400.0
2006-04-11 15:50:00,15.04,15.13,15.03,15.1,804800.0,10.5891,10.6524,10.582,10.6313,804800.0
2006-04-12 09:30:00,15.11,15.12,14.96,15.06,1643200.0,10.6384,10.6454,10.5328,10.6032,1643200.0
2006-04-12 09:40:00,15.06,15.35,15.03,15.35,1217200.0,10.6032,10.8073,10.582,10.8073,1217200.0
2006-04-12 09:50:00,15.35,15.35,15.26,15.29,1027600.0,10.8073,10.8073,10.744,10.7651,1027600.0
2006-04-12 10:00:00,15.29,15.33,15.25,15.33,588800.0,10.7651,10.7933,10.7369,10.7933,588800.0
2006-04-12 10:10:00,15.33,15.34,15.2,15.22,589200.0,10.7933,10.8003,10.7017,10.7158,589200.0
2006-04-12 10:20:00,15.22,15.31,15.22,15.25,361600.0,10.7158,10.7792,10.7158,10.7369,361600.0
2006-04-12 10:30:00,15.27,15.27,15.12,15.16,614400.0,10.751,10.751,10.6454,10.6736,614400.0
2006-04-12 10:40:00,15.16,15.21,15.13,15.18,327200.0,10.6736,10.7088,10.6524,10.6876,327200.0
2006-04-12 10:50:00,15.19,15.21,15.15,15.17,239200.0,10.6947,10.7088,10.6665,10.6806,239200.0
2006-04-12 11:00:00,15.17,15.21,15.16,15.21,342400.0,10.6806,10.7088,10.6736,10.7088,342400.0
2006-04-12 11:10:00,15.2,15.29,15.2,15.29,508400.0,10.7017,10.7651,10.7017,10.7651,508400.0
2006-04-12 11:20:00,15.28,15.32,15.27,15.3,358400.0,10.7581,10.7862,10.751,10.7721,358400.0
2006-04-12 11:30:00,15.3,15.31,15.26,15.27,310400.0,10.7721,10.7792,10.744,10.751,310400.0
2006-04-12 11:40:00,15.27,15.34,15.23,15.33,223200.0,10.751,10.8003,10.7229,10.7933,223200.0
2006-04-12 11:50:00,15.34,15.34,15.3,15.32,193200.0,10.8003,10.8003,10.7721,10.7862,193200.0
2006-04-12 12:00:00,15.32,15.33,15.28,15.29,146000.0,10.7862,10.7933,10.7581,10.7651,146000.0
2006-04-12 12:10:00,15.29,15.33,15.29,15.3,139600.0,10.7651,10.7933,10.7651,10.7721,139600.0
2006-04-12 12:20:00,15.31,15.42,15.3,15.39,299600.0,10.7792,10.8566,10.7721,10.8355,299600.0
2006-04-12 12:30:00,15.38,15.45,15.37,15.42,273200.0,10.8285,10.8777,10.8214,10.8566,273200.0
2006-04-12 12:40:00,15.42,15.43,15.39,15.4,78000.0,10.8566,10.8637,10.8355,10.8425,78000.0
2006-04-12 12:50:00,15.4,15.44,15.39,15.42,214800.0,10.8425,10.8707,10.8355,10.8566,214800.0
2006-04-12 13:00:00,15.42,15.44,15.4,15.42,242800.0,10.8566,10.8707,10.8425,10.8566,242800.0
2006-04-12 13:10:00,15.42,15.42,15.38,15.4,302800.0,10.8566,10.8566,10.8285,10.8425,302800.0
2006-04-12 13:20:00,15.4,15.43,15.4,15.42,134800.0,10.8425,10.8637,10.8425,10.8566,134800.0
2006-04-12 13:30:00,15.42,15.45,15.42,15.43,175600.0,10.8566,10.8777,10.8566,10.8637,175600.0
2006-04-12 13:40:00,15.43,15.44,15.37,15.39,203600.0,10.8637,10.8707,10.8214,10.8355,203600.0
2006-04-12 13:50:00,15.38,15.4,15.35,15.35,163200.0,10.8285,10.8425,10.8073,10.8073,163200.0
2006-04-12 14:00:00,15.36,15.36,15.33,15.34,266400.0,10.8144,10.8144,10.7933,10.8003,266400.0
2006-04-12 14:10:00,15.34,15.34,15.25,15.26,220000.0,10.8003,10.8003,10.7369,10.744,220000.0
2006-04-12 14:20:00,15.26,15.29,15.19,15.2,337600.0,10.744,10.7651,10.6947,10.7017,337600.0
2006-04-12 14:30:00,15.2,15.27,15.19,15.25,341200.0,10.7017,10.751,10.6947,10.7369,341200.0
2006-04-12 14:40:00,15.25,15.28,15.23,15.26,149200.0,10.7369,10.7581,10.7229,10.744,149200.0
2006-04-12 14:50:00,15.26,15.27,15.22,15.24,241200.0,10.744,10.751,10.7158,10.7299,241200.0
2006-04-12 15:00:00,15.24,15.25,15.22,15.24,104000.0,10.7299,10.7369,10.7158,10.7299,104000.0
2006-04-12 15:10:00,15.23,15.26,15.23,15.26,173600.0,10.7229,10.744,10.7229,10.744,173600.0
2006-04-12 15:20:00,15.26,15.28,15.24,15.26,234400.0,10.744,10.7581,10.7299,10.744,234400.0
2006-04-12 15:30:00,15.26,15.34,15.25,15.28,596400.0,10.744,10.8003,10.7369,10.7581,596400.0
2006-04-12 15:40:00,15.29,15.3,15.27,15.29,321200.0,10.7651,10.7721,10.751,10.7651,321200.0
2006-04-12 15:50:00,15.29,15.3,15.27,15.28,541200.0,10.7651,10.7721,10.751,10.7581,541200.0
2006-04-13 09:30:00,15.27,15.27,15.14,15.2,402800.0,10.751,10.751,10.6595,10.7017,402800.0
2006-04-13 09:40:00,15.2,15.22,15.15,15.19,200800.0,10.7017,10.7158,10.6665,10.6947,200800.0
2006-04-13 09:50:00,15.19,15.24,15.18,15.22,391200.0,10.6947,10.7299,10.6876,10.7158,391200.0
2006-04-13 10:00:00,15.23,15.32,15.22,15.31,378800.0,10.7229,10.7862,10.7158,10.7792,378800.0
2006-04-13 10:10:00,15.33,15.4,15.31,15.32,806400.0,10.7933,10.8425,10.7792,10.7862,806400.0
2006-04-13 10:20:00,15.32,15.33,15.24,15.28,278800.0,10.7862,10.7933,10.7299,10.7581,278800.0
2006-04-13 10:30:00,15.28,15.32,15.27,15.31,231600.0,10.7581,10.7862,10.751,10.7792,231600.0
2006-04-13 10:40:00,15.31,15.36,15.3,15.36,214000.0,10.7792,10.8144,10.7721,10.8144,214000.0
2006-04-13 10:50:00,15.36,15.4,15.32,15.4,333200.0,10.8144,10.8425,10.7862,10.8425,333200.0
2006-04-13 11:00:00,15.4,15.42,15.35,15.4,225200.0,10.8425,10.8566,10.8073,10.8425,225200.0
2006-04-13 11:10:00,15.4,15.45,15.4,15.45,242800.0,10.8425,10.8777,10.8425,10.8777,242800.0
2006-04-13 11:20:00,15.45,15.47,15.45,15.45,120000.0,10.8777,10.8918,10.8777,10.8777,120000.0
2006-04-13 11:30:00,15.46,15.46,15.4,15.41,131600.0,10.8848,10.8848,10.8425,10.8496,131600.0
2006-04-13 11:40:00,15.41,15.44,15.41,15.43,76000.0,10.8496,10.8707,10.8496,10.8637,76000.0
2006-04-13 11:50:00,15.43,15.44,15.4,15.44,111200.0,10.8637,10.8707,10.8425,10.8707,111200.0
2006-04-13 12:00:00,15.43,15.46,15.42,15.46,86800.0,10.8637,10.8848,10.8566,10.8848,86800.0
2006-04-13 12:10:00,15.45,15.45,15.39,15.4,123200.0,10.8777,10.8777,10.8355,10.8425,123200.0
2006-04-13 12:20:00,15.42,15.42,15.37,15.38,103600.0,10.8566,10.8566,10.8214,10.8285,103600.0
2006-04-13 12:30:00,15.38,15.4,15.35,15.38,135200.0,10.8285,10.8425,10.8073,10.8285,135200.0
2006-04-13 12:40:00,15.38,15.39,15.35,15.38,94000.0,10.8285,10.8355,10.8073,10.8285,94000.0
2006-04-13 12:50:00,15.38,15.39,15.36,15.38,73600.0,10.8285,10.8355,10.8144,10.8285,73600.0
2006-04-13 13:00:00,15.38,15.39,15.37,15.39,98400.0,10.8285,10.8355,10.8214,10.8355,98400.0
2006-04-13 13:10:00,15.38,15.38,15.36,15.37,81200.0,10.8285,10.8285,10.8144,10.8214,81200.0
2006-04-13 13:20:00,15.37,15.41,15.37,15.4,102000.0,10.8214,10.8496,10.8214,10.8425,102000.0
2006-04-13 13:30:00,15.4,15.4,15.4,15.4,40800.0,10.8425,10.8425,10.8425,10.8425,40800.0
2006-04-13 13:40:00,15.4,15.43,15.4,15.43,91600.0,10.8425,10.8637,10.8425,10.8637,91600.0
2006-04-13 13:50:00,15.42,15.46,15.42,15.43,117600.0,10.8566,10.8848,10.8566,10.8637,117600.0
2006-04-13 14:00:00,15.43,15.45,15.42,15.43,69600.0,10.8637,10.8777,10.8566,10.8637,69600.0
2006-04-13 14:10:00,15.43,15.45,15.4,15.41,114800.0,10.8637,10.8777,10.8425,10.8496,114800.0
2006-04-13 14:20:00,15.41,15.41,15.38,15.38,120800.0,10.8496,10.8496,10.8285,10.8285,120800.0
2006-04-13 14:30:00,15.39,15.4,15.35,15.38,383200.0,10.8355,10.8425,10.8073,10.8285,383200.0
2006-04-13 14:40:00,15.37,15.38,15.31,15.34,206000.0,10.8214,10.8285,10.7792,10.8003,206000.0
2006-04-13 14:50:00,15.34,15.37,15.33,15.36,142800.0,10.8003,10.8214,10.7933,10.8144,142800.0
2006-04-13 15:00:00,15.36,15.36,15.3,15.31,336400.0,10.8144,10.8144,10.7721,10.7792,336400.0
2006-04-13 15:10:00,15.31,15.34,15.31,15.32,196800.0,10.7792,10.8003,10.7792,10.7862,196800.0
2006-04-13 15:20:00,15.31,15.33,15.31,15.31,270800.0,10.7792,10.7933,10.7792,10.7792,270800.0
2006-04-13 15:30:00,15.31,15.33,15.3,15.3,246400.0,10.7792,10.7933,10.7721,10.7721,246400.0
2006-04-13 15:40:00,15.31,15.37,15.29,15.36,235600.0,10.7792,10.8214,10.7651,10.8144,235600.0
2006-04-13 15:50:00,15.36,15.38,15.33,15.33,454400.0,10.8144,10.8285,10.7933,10.7933,454400.0
2006-04-17 09:30:00,15.38,15.46,15.36,15.38,596000.0,10.8285,10.8848,10.8144,10.8285,596000.0
2006-04-17 09:40:00,15.38,15.38,15.32,15.32,236800.0,10.8285,10.8285,10.7862,10.7862,236800.0
2006-04-17 09:50:00,15.31,15.33,15.29,15.31,197200.0,10.7792,10.7933,10.7651,10.7792,197200.0
2006-04-17 10:00:00,15.31,15.34,15.29,15.33,288800.0,10.7792,10.8003,10.7651,10.7933,288800.0
2006-04-17 10:10:00,15.34,15.44,15.31,15.43,334400.0,10.8003,10.8707,10.7792,10.8637,334400.0
2006-04-17 10:20:00,15.43,15.46,15.41,15.42,166400.0,10.8637,10.8848,10.8496,10.8566,166400.0
2006-04-17 10:30:00,15.42,15.43,15.35,15.36,96000.0,10.8566,10.8637,10.8073,10.8144,96000.0
2006-04-17 10:40:00,15.36,15.45,15.36,15.45,115200.0,10.8144,10.8777,10.8144,10.8777,115200.0
2006-04-17 10:50:00,15.44,15.49,15.42,15.49,264800.0,10.8707,10.9059,10.8566,10.9059,264800.0
2006-04-17 11:00:00,15.48,15.49,15.43,15.46,131200.0,10.8989,10.9059,10.8637,10.8848,131200.0
2006-04-17 11:10:00,15.46,15.47,15.44,15.46,114000.0,10.8848,10.8918,10.8707,10.8848,114000.0
2006-04-17 11:20:00,15.47,15.49,15.45,15.48,120000.0,10.8918,10.9059,10.8777,10.8989,120000.0
2006-04-17 11:30:00,15.48,15.48,15.42,15.44,131600.0,10.8989,10.8989,10.8566,10.8707,131600.0
2006-04-17 11:40:00,15.44,15.47,15.44,15.46,274000.0,10.8707,10.8918,10.8707,10.8848,274000.0
2006-04-17 11:50:00,15.46,15.46,15.41,15.43,63600.0,10.8848,10.8848,10.8496,10.8637,63600.0
2006-04-17 12:00:00,15.43,15.43,15.38,15.4,172800.0,10.8637,10.8637,10.8285,10.8425,172800.0
2006-04-17 12:10:00,15.4,15.44,15.38,15.38,220400.0,10.8425,10.8707,10.8285,10.8285,220400.0
2006-04-17 12:20:00,15.38,15.38,15.31,15.32,158400.0,10.8285,10.8285,10.7792,10.7862,158400.0
2006-04-17 12:30:00,15.33,15.33,15.3,15.31,141600.0,10.7933,10.7933,10.7721,10.7792,141600.0
2006-04-17 12:40:00,15.31,15.31,15.2,15.2,297600.0,10.7792,10.7792,10.7017,10.7017,297600.0
2006-04-17 12:50:00,15.21,15.22,15.17,15.21,230800.0,10.7088,10.7158,10.6806,10.7088,230800.0
2006-04-17 13:00:00,15.2,15.24,15.18,15.24,114400.0,10.7017,10.7299,10.6876,10.7299,114400.0
2006-04-17 13:10:00,15.24,15.25,15.2,15.2,118800.0,10.7299,10.7369,10.7017,10.7017,118800.0
2006-04-17 13:20:00,15.2,15.22,15.2,15.21,243600.0,10.7017,10.7158,10.7017,10.7088,243600.0
2006-04-17 13:30:00,15.21,15.22,15.17,15.17,308800.0,10.7088,10.7158,10.6806,10.6806,308800.0
2006-04-17 13:40:00,15.17,15.32,15.14,15.15,386000.0,10.6806,10.7862,10.6595,10.6665,386000.0
2006-04-17 13:50:00,15.15,15.17,15.09,15.14,485200.0,10.6665,10.6806,10.6243,10.6595,485200.0
2006-04-17 14:00:00,15.15,15.17,15.09,15.09,284400.0,10.6665,10.6806,10.6243,10.6243,284400.0
2006-04-17 14:10:00,15.09,15.11,15.03,15.05,176800.0,10.6243,10.6384,10.582,10.5961,176800.0
2006-04-17 14:20:00,15.06,15.08,15.03,15.06,172800.0,10.6032,10.6172,10.582,10.6032,172800.0
2006-04-17 14:30:00,15.06,15.08,15.03,15.07,177200.0,10.6032,10.6172,10.582,10.6102,177200.0
2006-04-17 14:40:00,15.07,15.1,15.06,15.08,178000.0,10.6102,10.6313,10.6032,10.6172,178000.0
2006-04-17 14:50:00,15.08,15.1,15.02,15.05,308000.0,10.6172,10.6313,10.575,10.5961,308000.0
2006-04-17 15:00:00,15.05,15.13,15.04,15.12,241600.0,10.5961,10.6524,10.5891,10.6454,241600.0
2006-04-17 15:10:00,15.13,15.15,15.11,15.15,318000.0,10.6524,10.6665,10.6384,10.6665,318000.0
2006-04-17 15:20:00,15.15,15.21,15.08,15.18,362800.0,10.6665,10.7088,10.6172,10.6876,362800.0
2006-04-17 15:30:00,15.18,15.25,15.17,15.22,336400.0,10.6876,10.7369,10.6806,10.7158,336400.0
2006-04-17 15:40:00,15.22,15.28,15.21,15.28,399200.0,10.7158,10.7581,10.7088,10.7581,399200.0
2006-04-17 15:50:00,15.28,15.31,15.27,15.3,512000.0,10.7581,10.7792,10.751,10.7721,512000.0
2006-04-18 09:30:00,15.33,15.42,15.26,15.37,982000.0,10.7933,10.8566,10.744,10.8214,982000.0
2006-04-18 09:40:00,15.36,15.4,15.35,15.39,654000.0,10.8144,10.8425,10.8073,10.8355,654000.0
2006-04-18 09:50:00,15.38,15.4,15.38,15.4,186000.0,10.8285,10.8425,10.8285,10.8425,186000.0
2006-04-18 10:00:00,15.39,15.43,15.34,15.34,336000.0,10.8355,10.8637,10.8003,10.8003,336000.0
2006-04-18 10:10:00,15.34,15.38,15.33,15.37,194400.0,10.8003,10.8285,10.7933,10.8214,194400.0
2006-04-18 10:20:00,15.37,15.38,15.31,15.35,413600.0,10.8214,10.8285,10.7792,10.8073,413600.0
2006-04-18 10:30:00,15.35,15.38,15.3,15.34,316800.0,10.8073,10.8285,10.7721,10.8003,316800.0
2006-04-18 10:40:00,15.34,15.34,15.28,15.3,212000.0,10.8003,10.8003,10.7581,10.7721,212000.0
2006-04-18 10:50:00,15.3,15.3,15.19,15.24,321200.0,10.7721,10.7721,10.6947,10.7299,321200.0
2006-04-18 11:00:00,15.22,15.33,15.22,15.32,185200.0,10.7158,10.7933,10.7158,10.7862,185200.0
2006-04-18 11:10:00,15.32,15.34,15.24,15.32,288000.0,10.7862,10.8003,10.7299,10.7862,288000.0
2006-04-18 11:20:00,15.32,15.37,15.31,15.36,119200.0,10.7862,10.8214,10.7792,10.8144,119200.0
2006-04-18 11:30:00,15.36,15.37,15.32,15.34,154000.0,10.8144,10.8214,10.7862,10.8003,154000.0
2006-04-18 11:40:00,15.34,15.4,15.33,15.4,269600.0,10.8003,10.8425,10.7933,10.8425,269600.0
2006-04-18 11:50:00,15.4,15.46,15.38,15.39,376000.0,10.8425,10.8848,10.8285,10.8355,376000.0
2006-04-18 12:00:00,15.39,15.43,15.35,15.42,276400.0,10.8355,10.8637,10.8073,10.8566,276400.0
2006-04-18 12:10:00,15.4,15.43,15.37,15.43,1178000.0,10.8425,10.8637,10.8214,10.8637,1178000.0
2006-04-18 12:20:00,15.42,15.46,15.42,15.45,294000.0,10.8566,10.8848,10.8566,10.8777,294000.0
2006-04-18 12:30:00,15.45,15.45,15.41,15.45,148400.0,10.8777,10.8777,10.8496,10.8777,148400.0
2006-04-18 12:40:00,15.46,15.47,15.45,15.46,363600.0,10.8848,10.8918,10.8777,10.8848,363600.0
2006-04-18 12:50:00,15.46,15.5,15.45,15.49,180000.0,10.8848,10.9129,10.8777,10.9059,180000.0
2006-04-18 13:00:00,15.49,15.51,15.48,15.51,484400.0,10.9059,10.92,10.8989,10.92,484400.0
2006-04-18 13:10:00,15.51,15.55,15.51,15.54,184400.0,10.92,10.9482,10.92,10.9411,184400.0
2006-04-18 13:20:00,15.54,15.56,15.54,15.56,234800.0,10.9411,10.9552,10.9411,10.9552,234800.0
2006-04-18 13:30:00,15.56,15.62,15.55,15.61,316800.0,10.9552,10.9974,10.9482,10.9904,316800.0
2006-04-18 13:40:00,15.6,15.61,15.53,15.53,198000.0,10.9834,10.9904,10.9341,10.9341,198000.0
2006-04-18 13:50:00,15.54,15.54,15.46,15.46,266800.0,10.9411,10.9411,10.8848,10.8848,266800.0
2006-04-18 14:00:00,15.47,15.62,15.47,15.6,813600.0,10.8918,10.9974,10.8918,10.9834,813600.0
2006-04-18 14:10:00,15.6,15.6,15.54,15.58,422800.0,10.9834,10.9834,10.9411,10.9693,422800.0
2006-04-18 14:20:00,15.58,15.62,15.56,15.6,294400.0,10.9693,10.9974,10.9552,10.9834,294400.0
2006-04-18 14:30:00,15.6,15.61,15.57,15.57,174000.0,10.9834,10.9904,10.9622,10.9622,174000.0
2006-04-18 14:40:00,15.58,15.58,15.51,15.55,466800.0,10.9693,10.9693,10.92,10.9482,466800.0
2006-04-18 14:50:00,15.55,15.58,15.54,15.55,284800.0,10.9482,10.9693,10.9411,10.9482,284800.0
2006-04-18 15:00:00,15.55,15.56,15.47,15.5,470800.0,10.9482,10.9552,10.8918,10.9129,470800.0
2006-04-18 15:10:00,15.49,15.53,15.47,15.49,675600.0,10.9059,10.9341,10.8918,10.9059,675600.0
2006-04-18 15:20:00,15.49,15.5,15.47,15.49,362400.0,10.9059,10.9129,10.8918,10.9059,362400.0
2006-04-18 15:30:00,15.49,15.52,15.47,15.5,634000.0,10.9059,10.927,10.8918,10.9129,634000.0
2006-04-18 15:40:00,15.5,15.52,15.47,15.49,712400.0,10.9129,10.927,10.8918,10.9059,712400.0
2006-04-18 15:50:00,15.49,15.49,15.45,15.45,840400.0,10.9059,10.9059,10.8777,10.8777,840400.0
2006-04-19 09:30:00,15.75,16.0,15.74,15.8,4075600.0,11.089,11.265,11.0819,11.1242,4075600.0
2006-04-19 09:40:00,15.81,15.98,15.8,15.85,2406400.0,11.1312,11.2509,11.1242,11.1594,2406400.0
2006-04-19 09:50:00,15.85,15.95,15.82,15.92,1626000.0,11.1594,11.2298,11.1382,11.2087,1626000.0
2006-04-19 10:00:00,15.92,16.11,15.9,16.1,1721200.0,11.2087,11.3424,11.1946,11.3354,1721200.0
2006-04-19 10:10:00,16.11,16.13,16.03,16.07,1626400.0,11.3424,11.3565,11.2861,11.3143,1626400.0
2006-04-19 10:20:00,16.07,16.07,15.98,15.99,938000.0,11.3143,11.3143,11.2509,11.2579,938000.0
2006-04-19 10:30:00,15.99,16.1,15.95,16.09,1216400.0,11.2579,11.3354,11.2298,11.3283,1216400.0
2006-04-19 10:40:00,16.09,16.18,16.09,16.14,1078000.0,11.3283,11.3917,11.3283,11.3635,1078000.0
2006-04-19 10:50:00,16.13,16.19,16.1,16.17,516000.0,11.3565,11.3987,11.3354,11.3847,516000.0
2006-04-19 11:00:00,16.17,16.19,16.13,16.15,477600.0,11.3847,11.3987,11.3565,11.3706,477600.0
2006-04-19 11:10:00,16.15,16.15,15.84,16.04,727200.0,11.3706,11.3706,11.1523,11.2931,727200.0
2006-04-19 11:20:00,16.03,16.14,16.03,16.13,667600.0,11.2861,11.3635,11.2861,11.3565,667600.0
2006-04-19 11:30:00,16.13,16.16,16.11,16.13,501200.0,11.3565,11.3776,11.3424,11.3565,501200.0
2006-04-19 11:40:00,16.13,16.15,16.08,16.08,383600.0,11.3565,11.3706,11.3213,11.3213,383600.0
2006-04-19 11:50:00,16.08,16.09,16.02,16.08,780800.0,11.3213,11.3283,11.2791,11.3213,780800.0
2006-04-19 12:00:00,16.09,16.13,16.09,16.13,394800.0,11.3283,11.3565,11.3283,11.3565,394800.0
2006-04-19 12:10:00,16.12,16.15,16.11,16.15,261200.0,11.3495,11.3706,11.3424,11.3706,261200.0
2006-04-19 12:20:00,16.15,16.24,16.15,16.21,522400.0,11.3706,11.434,11.3706,11.4128,522400.0
2006-04-19 12:30:00,16.21,16.23,16.2,16.21,236800.0,11.4128,11.4269,11.4058,11.4128,236800.0
2006-04-19 12:40:00,16.21,16.21,16.14,16.16,282000.0,11.4128,11.4128,11.3635,11.3776,282000.0
2006-04-19 12:50:00,16.15,16.16,16.09,16.13,309200.0,11.3706,11.3776,11.3283,11.3565,309200.0
2006-04-19 13:00:00,16.13,16.18,16.06,16.07,500800.0,11.3565,11.3917,11.3072,11.3143,500800.0
2006-04-19 13:10:00,16.07,16.09,15.99,16.06,598800.0,11.3143,11.3283,11.2579,11.3072,598800.0
2006-04-19 13:20:00,16.05,16.07,16.02,16.05,245600.0,11.3002,11.3143,11.2791,11.3002,245600.0
2006-04-19 13:30:00,16.05,16.11,16.04,16.1,241200.0,11.3002,11.3424,11.2931,11.3354,241200.0
2006-04-19 13:40:00,16.1,16.15,16.1,16.14,320800.0,11.3354,11.3706,11.3354,11.3635,320800.0
2006-04-19 13:50:00,16.14,16.2,16.14,16.19,550000.0,11.3635,11.4058,11.3635,11.3987,550000.0
2006-04-19 14:00:00,16.19,16.21,16.13,16.15,452000.0,11.3987,11.4128,11.3565,11.3706,452000.0
2006-04-19 14:10:00,16.15,16.2,16.15,16.19,508400.0,11.3706,11.4058,11.3706,11.3987,508400.0
2006-04-19 14:20:00,16.19,16.25,16.18,16.24,808000.0,11.3987,11.441,11.3917,11.434,808000.0
2006-04-19 14:30:00,16.24,16.29,16.21,16.22,1015600.0,11.434,11.4692,11.4128,11.4199,1015600.0
2006-04-19 14:40:00,16.22,16.25,16.16,16.18,701200.0,11.4199,11.441,11.3776,11.3917,701200.0
2006-04-19 14:50:00,16.18,16.18,16.03,16.09,849600.0,11.3917,11.3917,11.2861,11.3283,849600.0
2006-04-19 15:00:00,16.09,16.16,16.07,16.13,769600.0,11.3283,11.3776,11.3143,11.3565,769600.0
2006-04-19 15:10:00,16.14,16.18,16.08,16.17,753200.0,11.3635,11.3917,11.3213,11.3847,753200.0
2006-04-19 15:20:00,16.18,16.22,16.14,16.15,408000.0,11.3917,11.4199,11.3635,11.3706,408000.0
2006-04-19 15:30:00,16.15,16.19,16.12,16.19,582000.0,11.3706,11.3987,11.3495,11.3987,582000.0
2006-04-19 15:40:00,16.18,16.25,16.17,16.25,536800.0,11.3917,11.441,11.3847,11.441,536800.0
2006-04-19 15:50:00,16.25,16.34,16.24,16.27,1707600.0,11.441,11.5044,11.434,11.4551,1707600.0
2006-04-20 09:30:00,16.41,16.47,16.36,16.43,5822800.0,11.5536,11.5959,11.5184,11.5677,5822800.0
2006-04-20 09:40:00,16.43,16.46,16.36,16.45,3093600.0,11.5677,11.5888,11.5184,11.5818,3093600.0
2006-04-20 09:50:00,16.45,16.47,16.42,16.42,1623200.0,11.5818,11.5959,11.5607,11.5607,1623200.0
2006-04-20 10:00:00,16.42,16.55,16.41,16.45,2273600.0,11.5607,11.6522,11.5536,11.5818,2273600.0
2006-04-20 10:10:00,16.45,16.5,16.42,16.49,1747600.0,11.5818,11.617,11.5607,11.61,1747600.0
2006-04-20 10:20:00,16.49,16.51,16.46,16.48,1796000.0,11.61,11.624,11.5888,11.6029,1796000.0
2006-04-20 10:30:00,16.47,16.47,16.35,16.36,1411600.0,11.5959,11.5959,11.5114,11.5184,1411600.0
2006-04-20 10:40:00,16.36,16.36,16.18,16.35,1319600.0,11.5184,11.5184,11.3917,11.5114,1319600.0
2006-04-20 10:50:00,16.35,16.38,16.19,16.22,786000.0,11.5114,11.5325,11.3987,11.4199,786000.0
2006-04-20 11:00:00,16.22,16.37,16.22,16.37,1110800.0,11.4199,11.5255,11.4199,11.5255,1110800.0
2006-04-20 11:10:00,16.37,16.4,16.33,16.35,705600.0,11.5255,11.5466,11.4973,11.5114,705600.0
2006-04-20 11:20:00,16.35,16.38,16.24,16.26,828400.0,11.5114,11.5325,11.434,11.448,828400.0
2006-04-20 11:30:00,16.26,16.4,16.25,16.37,685200.0,11.448,11.5466,11.441,11.5255,685200.0
2006-04-20 11:40:00,16.37,16.4,16.35,16.35,728800.0,11.5255,11.5466,11.5114,11.5114,728800.0
2006-04-20 11:50:00,16.35,16.38,16.34,16.37,1238800.0,11.5114,11.5325,11.5044,11.5255,1238800.0
2006-04-20 12:00:00,16.39,16.4,16.29,16.33,293600.0,11.5396,11.5466,11.4692,11.4973,293600.0
2006-04-20 12:10:00,16.34,16.36,16.29,16.3,1348800.0,11.5044,11.5184,11.4692,11.4762,1348800.0
2006-04-20 12:20:00,16.31,16.36,16.28,16.29,1610800.0,11.4832,11.5184,11.4621,11.4692,1610800.0
2006-04-20 12:30:00,16.3,16.31,16.25,16.25,1212400.0,11.4762,11.4832,11.441,11.441,1212400.0
2006-04-20 12:40:00,16.25,16.26,16.22,16.23,756000.0,11.441,11.448,11.4199,11.4269,756000.0
2006-04-20 12:50:00,16.24,16.31,16.23,16.3,152400.0,11.434,11.4832,11.4269,11.4762,152400.0
2006-04-20 13:00:00,16.3,16.31,16.26,16.31,180800.0,11.4762,11.4832,11.448,11.4832,180800.0
2006-04-20 13:10:00,16.31,16.33,16.26,16.26,272400.0,11.4832,11.4973,11.448,11.448,272400.0
2006-04-20 13:20:00,16.27,16.28,16.24,16.27,304800.0,11.4551,11.4621,11.434,11.4551,304800.0
2006-04-20 13:30:00,16.26,16.29,16.25,16.26,237600.0,11.448,11.4692,11.441,11.448,237600.0
2006-04-20 13:40:00,16.26,16.31,16.26,16.3,129600.0,11.448,11.4832,11.448,11.4762,129600.0
2006-04-20 13:50:00,16.3,16.3,16.29,16.3,343600.0,11.4762,11.4762,11.4692,11.4762,343600.0
2006-04-20 14:00:00,16.3,16.32,16.3,16.3,190400.0,11.4762,11.4903,11.4762,11.4762,190400.0
2006-04-20 14:10:00,16.31,16.35,16.29,16.29,320800.0,11.4832,11.5114,11.4692,11.4692,320800.0
2006-04-20 14:20:00,16.29,16.32,16.28,16.31,128800.0,11.4692,11.4903,11.4621,11.4832,128800.0
2006-04-20 14:30:00,16.31,16.33,16.29,16.29,102400.0,11.4832,11.4973,11.4692,11.4692,102400.0
2006-04-20 14:40:00,16.29,16.33,16.29,16.33,260800.0,11.4692,11.4973,11.4692,11.4973,260800.0
2006-04-20 14:50:00,16.32,16.33,16.31,16.32,130000.0,11.4903,11.4973,11.4832,11.4903,130000.0
2006-04-20 15:00:00,16.32,16.36,16.32,16.33,593200.0,11.4903,11.5184,11.4903,11.4973,593200.0
2006-04-20 15:10:00,16.34,16.36,16.32,16.34,562400.0,11.5044,11.5184,11.4903,11.5044,562400.0
2006-04-20 15:20:00,16.34,16.34,16.31,16.31,308000.0,11.5044,11.5044,11.4832,11.4832,308000.0
2006-04-20 15:30:00,16.31,16.32,16.28,16.29,291200.0,11.4832,11.4903,11.4621,11.4692,291200.0
2006-04-20 15:40:00,16.29,16.29,16.19,16.26,1262000.0,11.4692,11.4692,11.3987,11.448,1262000.0
2006-04-20 15:50:00,16.25,16.3,16.25,16.3,429600.0,11.441,11.4762,11.441,11.4762,429600.0
2006-04-21 09:30:00,16.39,16.41,16.28,16.39,2905600.0,11.5396,11.5536,11.4621,11.5396,2905600.0
2006-04-21 09:40:00,16.39,16.42,16.39,16.42,483600.0,11.5396,11.5607,11.5396,11.5607,483600.0
2006-04-21 09:50:00,16.42,16.47,16.4,16.4,847600.0,11.5607,11.5959,11.5466,11.5466,847600.0
2006-04-21 10:00:00,16.4,16.4,16.34,16.35,812800.0,11.5466,11.5466,11.5044,11.5114,812800.0
2006-04-21 10:10:00,16.34,16.38,16.29,16.29,606000.0,11.5044,11.5325,11.4692,11.4692,606000.0
2006-04-21 10:20:00,16.28,16.32,16.25,16.27,762400.0,11.4621,11.4903,11.441,11.4551,762400.0
2006-04-21 10:30:00,16.29,16.32,16.24,16.3,381200.0,11.4692,11.4903,11.434,11.4762,381200.0
2006-04-21 10:40:00,16.3,16.34,16.27,16.27,384800.0,11.4762,11.5044,11.4551,11.4551,384800.0
2006-04-21 10:50:00,16.27,16.31,16.25,16.26,400800.0,11.4551,11.4832,11.441,11.448,400800.0
2006-04-21 11:00:00,16.25,16.3,16.25,16.29,216000.0,11.441,11.4762,11.441,11.4692,216000.0
2006-04-21 11:10:00,16.28,16.28,16.25,16.25,409200.0,11.4621,11.4621,11.441,11.441,409200.0
2006-04-21 11:20:00,16.25,16.3,16.25,16.28,395600.0,11.441,11.4762,11.441,11.4621,395600.0
2006-04-21 11:30:00,16.28,16.29,16.23,16.25,296400.0,11.4621,11.4692,11.4269,11.441,296400.0
2006-04-21 11:40:00,16.25,16.27,16.24,16.25,626800.0,11.441,11.4551,11.434,11.441,626800.0
2006-04-21 11:50:00,16.25,16.25,16.21,16.22,586000.0,11.441,11.441,11.4128,11.4199,586000.0
2006-04-21 12:00:00,16.22,16.26,16.22,16.25,274800.0,11.4199,11.448,11.4199,11.441,274800.0
2006-04-21 12:10:00,16.24,16.25,16.21,16.22,273200.0,11.434,11.441,11.4128,11.4199,273200.0
2006-04-21 12:20:00,16.22,16.24,16.21,16.22,252000.0,11.4199,11.434,11.4128,11.4199,252000.0
2006-04-21 12:30:00,16.22,16.23,16.21,16.23,385600.0,11.4199,11.4269,11.4128,11.4269,385600.0
2006-04-21 12:40:00,16.23,16.23,16.22,16.23,636400.0,11.4269,11.4269,11.4199,11.4269,636400.0
2006-04-21 12:50:00,16.23,16.23,16.22,16.22,719200.0,11.4269,11.4269,11.4199,11.4199,719200.0
2006-04-21 13:00:00,16.22,16.26,16.22,16.24,1832800.0,11.4199,11.448,11.4199,11.434,1832800.0
2006-04-21 13:10:00,16.25,16.25,16.22,16.24,732800.0,11.441,11.441,11.4199,11.434,732800.0
2006-04-21 13:20:00,16.24,16.26,16.24,16.25,163200.0,11.434,11.448,11.434,11.441,163200.0
2006-04-21 13:30:00,16.25,16.26,16.25,16.26,182800.0,11.441,11.448,11.441,11.448,182800.0
2006-04-21 13:40:00,16.26,16.26,16.24,16.26,135600.0,11.448,11.448,11.434,11.448,135600.0
2006-04-21 13:50:00,16.26,16.26,16.25,16.25,147600.0,11.448,11.448,11.441,11.441,147600.0
2006-04-21 14:00:00,16.25,16.26,16.23,16.24,343600.0,11.441,11.448,11.4269,11.434,343600.0
2006-04-21 14:10:00,16.24,16.24,16.21,16.24,363200.0,11.434,11.434,11.4128,11.434,363200.0
2006-04-21 14:20:00,16.24,16.24,16.18,16.19,412800.0,11.434,11.434,11.3917,11.3987,412800.0
2006-04-21 14:30:00,16.19,16.21,16.13,16.15,607200.0,11.3987,11.4128,11.3565,11.3706,607200.0
2006-04-21 14:40:00,16.15,16.18,16.11,16.14,541200.0,11.3706,11.3917,11.3424,11.3635,541200.0
2006-04-21 14:50:00,16.13,16.16,16.1,16.13,454400.0,11.3565,11.3776,11.3354,11.3565,454400.0
2006-04-21 15:00:00,16.13,16.13,16.09,16.11,350000.0,11.3565,11.3565,11.3283,11.3424,350000.0
2006-04-21 15:10:00,16.1,16.1,16.04,16.1,466800.0,11.3354,11.3354,11.2931,11.3354,466800.0
2006-04-21 15:20:00,16.1,16.1,16.06,16.08,166800.0,11.3354,11.3354,11.3072,11.3213,166800.0
2006-04-21 15:30:00,16.08,16.14,16.08,16.1,440000.0,11.3213,11.3635,11.3213,11.3354,440000.0
2006-04-21 15:40:00,16.1,16.18,16.09,16.14,758000.0,11.3354,11.3917,11.3283,11.3635,758000.0
2006-04-21 15:50:00,16.14,16.18,16.12,16.13,1147600.0,11.3635,11.3917,11.3495,11.3565,1147600.0
2006-04-24 09:30:00,16.18,16.18,15.96,16.08,574800.0,11.3917,11.3917,11.2368,11.3213,574800.0
2006-04-24 09:40:00,16.06,16.06,15.86,15.88,516800.0,11.3072,11.3072,11.1664,11.1805,516800.0
2006-04-24 09:50:00,15.87,15.88,15.8,15.81,474400.0,11.1735,11.1805,11.1242,11.1312,474400.0
2006-04-24 10:00:00,15.81,15.84,15.79,15.81,846000.0,11.1312,11.1523,11.1171,11.1312,846000.0
2006-04-24 10:10:00,15.81,15.86,15.74,15.78,822400.0,11.1312,11.1664,11.0819,11.1101,822400.0
2006-04-24 10:20:00,15.78,15.8,15.75,15.76,493600.0,11.1101,11.1242,11.089,11.096,493600.0
2006-04-24 10:30:00,15.76,15.78,15.72,15.76,808400.0,11.096,11.1101,11.0678,11.096,808400.0
2006-04-24 10:40:00,15.76,15.8,15.73,15.73,642400.0,11.096,11.1242,11.0749,11.0749,642400.0
2006-04-24 10:50:00,15.74,15.75,15.69,15.72,217600.0,11.0819,11.089,11.0467,11.0678,217600.0
2006-04-24 11:00:00,15.72,15.76,15.7,15.76,829600.0,11.0678,11.096,11.0538,11.096,829600.0
2006-04-24 11:10:00,15.75,15.76,15.72,15.72,461200.0,11.089,11.096,11.0678,11.0678,461200.0
2006-04-24 11:20:00,15.72,15.74,15.65,15.68,492800.0,11.0678,11.0819,11.0186,11.0397,492800.0
2006-04-24 11:30:00,15.68,15.68,15.58,15.62,858000.0,11.0397,11.0397,10.9693,10.9974,858000.0
2006-04-24 11:40:00,15.62,15.65,15.62,15.65,611600.0,10.9974,11.0186,10.9974,11.0186,611600.0
2006-04-24 11:50:00,15.65,15.65,15.63,15.64,252400.0,11.0186,11.0186,11.0045,11.0115,252400.0
2006-04-24 12:00:00,15.65,15.65,15.62,15.65,378000.0,11.0186,11.0186,10.9974,11.0186,378000.0
2006-04-24 12:10:00,15.65,15.65,15.63,15.65,258800.0,11.0186,11.0186,11.0045,11.0186,258800.0
2006-04-24 12:20:00,15.64,15.64,15.61,15.62,603600.0,11.0115,11.0115,10.9904,10.9974,603600.0
2006-04-24 12:30:00,15.63,15.63,15.62,15.63,389600.0,11.0045,11.0045,10.9974,11.0045,389600.0
2006-04-24 12:40:00,15.63,15.63,15.61,15.63,299600.0,11.0045,11.0045,10.9904,11.0045,299600.0
2006-04-24 12:50:00,15.63,15.76,15.63,15.75,304800.0,11.0045,11.096,11.0045,11.089,304800.0
2006-04-24 13:00:00,15.76,15.86,15.72,15.85,398000.0,11.096,11.1664,11.0678,11.1594,398000.0
2006-04-24 13:10:00,15.85,15.85,15.73,15.75,481600.0,11.1594,11.1594,11.0749,11.089,481600.0
2006-04-24 13:20:00,15.75,15.76,15.74,15.76,103600.0,11.089,11.096,11.0819,11.096,103600.0
2006-04-24 13:30:00,15.76,15.8,15.75,15.77,173600.0,11.096,11.1242,11.089,11.103,173600.0
2006-04-24 13:40:00,15.77,15.77,15.75,15.76,384000.0,11.103,11.103,11.089,11.096,384000.0
2006-04-24 13:50:00,15.76,15.76,15.75,15.75,73600.0,11.096,11.096,11.089,11.089,73600.0
2006-04-24 14:00:00,15.75,15.76,15.7,15.74,168400.0,11.089,11.096,11.0538,11.0819,168400.0
2006-04-24 14:10:00,15.74,15.75,15.74,15.75,151200.0,11.0819,11.089,11.0819,11.089,151200.0
2006-04-24 14:20:00,15.75,15.78,15.75,15.77,466000.0,11.089,11.1101,11.089,11.103,466000.0
2006-04-24 14:30:00,15.77,15.83,15.77,15.83,220800.0,11.103,11.1453,11.103,11.1453,220800.0
2006-04-24 14:40:00,15.83,15.84,15.81,15.81,232000.0,11.1453,11.1523,11.1312,11.1312,232000.0
2006-04-24 14:50:00,15.82,15.83,15.79,15.8,259200.0,11.1382,11.1453,11.1171,11.1242,259200.0
2006-04-24 15:00:00,15.8,15.83,15.79,15.82,401600.0,11.1242,11.1453,11.1171,11.1382,401600.0
2006-04-24 15:10:00,15.83,15.88,15.83,15.88,207200.0,11.1453,11.1805,11.1453,11.1805,207200.0
2006-04-24 15:20:00,15.88,15.88,15.84,15.85,442400.0,11.1805,11.1805,11.1523,11.1594,442400.0
2006-04-24 15:30:00,15.85,15.88,15.83,15.88,671200.0,11.1594,11.1805,11.1453,11.1805,671200.0
2006-04-24 15:40:00,15.88,15.9,15.86,15.9,508000.0,11.1805,11.1946,11.1664,11.1946,508000.0
2006-04-24 15:50:00,15.9,15.9,15.85,15.88,734800.0,11.1946,11.1946,11.1594,11.1805,734800.0
2006-04-25 09:30:00,15.89,15.97,15.7,15.73,691600.0,11.1875,11.2439,11.0538,11.0749,691600.0
2006-04-25 09:40:00,15.73,15.74,15.63,15.67,641200.0,11.0749,11.0819,11.0045,11.0326,641200.0
2006-04-25 09:50:00,15.68,15.77,15.66,15.75,478400.0,11.0397,11.103,11.0256,11.089,478400.0
2006-04-25 10:00:00,15.75,15.75,15.64,15.65,300000.0,11.089,11.089,11.0115,11.0186,300000.0
2006-04-25 10:10:00,15.65,15.7,15.63,15.69,296800.0,11.0186,11.0538,11.0045,11.0467,296800.0
2006-04-25 10:20:00,15.69,15.69,15.58,15.61,574800.0,11.0467,11.0467,10.9693,10.9904,574800.0
2006-04-25 10:30:00,15.61,15.66,15.56,15.59,1173200.0,10.9904,11.0256,10.9552,10.9763,1173200.0
2006-04-25 10:40:00,15.59,15.62,15.5,15.56,900400.0,10.9763,10.9974,10.9129,10.9552,900400.0
2006-04-25 10:50:00,15.56,15.58,15.51,15.57,492800.0,10.9552,10.9693,10.92,10.9622,492800.0
2006-04-25 11:00:00,15.58,15.58,15.53,15.56,1002400.0,10.9693,10.9693,10.9341,10.9552,1002400.0
2006-04-25 11:10:00,15.56,15.56,15.49,15.5,953600.0,10.9552,10.9552,10.9059,10.9129,953600.0
2006-04-25 11:20:00,15.49,15.57,15.49,15.51,435600.0,10.9059,10.9622,10.9059,10.92,435600.0
2006-04-25 11:30:00,15.51,15.51,15.46,15.48,616800.0,10.92,10.92,10.8848,10.8989,616800.0
2006-04-25 11:40:00,15.48,15.48,15.42,15.45,582400.0,10.8989,10.8989,10.8566,10.8777,582400.0
2006-04-25 11:50:00,15.44,15.46,15.4,15.42,452000.0,10.8707,10.8848,10.8425,10.8566,452000.0
2006-04-25 12:00:00,15.42,15.43,15.39,15.4,294800.0,10.8566,10.8637,10.8355,10.8425,294800.0
2006-04-25 12:10:00,15.4,15.43,15.38,15.39,403200.0,10.8425,10.8637,10.8285,10.8355,403200.0
2006-04-25 12:20:00,15.39,15.42,15.38,15.39,310000.0,10.8355,10.8566,10.8285,10.8355,310000.0
2006-04-25 12:30:00,15.4,15.4,15.38,15.38,532400.0,10.8425,10.8425,10.8285,10.8285,532400.0
2006-04-25 12:40:00,15.38,15.41,15.36,15.41,336800.0,10.8285,10.8496,10.8144,10.8496,336800.0
2006-04-25 12:50:00,15.4,15.42,15.34,15.36,248400.0,10.8425,10.8566,10.8003,10.8144,248400.0
2006-04-25 13:00:00,15.37,15.37,15.33,15.34,246000.0,10.8214,10.8214,10.7933,10.8003,246000.0
2006-04-25 13:10:00,15.34,15.34,15.3,15.31,366400.0,10.8003,10.8003,10.7721,10.7792,366400.0
2006-04-25 13:20:00,15.31,15.35,15.3,15.34,210400.0,10.7792,10.8073,10.7721,10.8003,210400.0
2006-04-25 13:30:00,15.34,15.34,15.3,15.31,339600.0,10.8003,10.8003,10.7721,10.7792,339600.0
2006-04-25 13:40:00,15.31,15.32,15.29,15.32,236000.0,10.7792,10.7862,10.7651,10.7862,236000.0
2006-04-25 13:50:00,15.32,15.34,15.3,15.32,440000.0,10.7862,10.8003,10.7721,10.7862,440000.0
2006-04-25 14:00:00,15.31,15.32,15.28,15.29,677200.0,10.7792,10.7862,10.7581,10.7651,677200.0
2006-04-25 14:10:00,15.3,15.32,15.29,15.31,279200.0,10.7721,10.7862,10.7651,10.7792,279200.0
2006-04-25 14:20:00,15.31,15.35,15.3,15.32,352400.0,10.7792,10.8073,10.7721,10.7862,352400.0
2006-04-25 14:30:00,15.32,15.39,15.32,15.38,402800.0,10.7862,10.8355,10.7862,10.8285,402800.0
2006-04-25 14:40:00,15.38,15.43,15.38,15.42,573600.0,10.8285,10.8637,10.8285,10.8566,573600.0
2006-04-25 14:50:00,15.42,15.42,15.33,15.33,446800.0,10.8566,10.8566,10.7933,10.7933,446800.0
2006-04-25 15:00:00,15.33,15.36,15.28,15.29,382800.0,10.7933,10.8144,10.7581,10.7651,382800.0
2006-04-25 15:10:00,15.29,15.31,15.25,15.28,836400.0,10.7651,10.7792,10.7369,10.7581,836400.0
2006-04-25 15:20:00,15.28,15.34,15.27,15.32,686000.0,10.7581,10.8003,10.751,10.7862,686000.0
2006-04-25 15:30:00,15.32,15.36,15.32,15.33,596000.0,10.7862,10.8144,10.7862,10.7933,596000.0
2006-04-25 15:40:00,15.33,15.36,15.33,15.35,917200.0,10.7933,10.8144,10.7933,10.8073,917200.0
2006-04-25 15:50:00,15.34,15.37,15.3,15.36,1135600.0,10.8003,10.8214,10.7721,10.8144,1135600.0
2006-04-26 09:30:00,15.31,15.31,15.03,15.05,2014800.0,10.7792,10.7792,10.582,10.5961,2014800.0
2006-04-26 09:40:00,15.06,15.09,14.86,15.06,2127200.0,10.6032,10.6243,10.4623,10.6032,2127200.0
2006-04-26 09:50:00,15.06,15.06,14.98,15.05,899200.0,10.6032,10.6032,10.5468,10.5961,899200.0
2006-04-26 10:00:00,15.05,15.05,14.97,15.01,725200.0,10.5961,10.5961,10.5398,10.568,725200.0
2006-04-26 10:10:00,15.01,15.02,14.97,14.99,872400.0,10.568,10.575,10.5398,10.5539,872400.0
2006-04-26 10:20:00,14.99,15.0,14.95,14.99,1696000.0,10.5539,10.5609,10.5257,10.5539,1696000.0
2006-04-26 10:30:00,14.99,15.0,14.95,14.96,425200.0,10.5539,10.5609,10.5257,10.5328,425200.0
2006-04-26 10:40:00,14.96,14.98,14.95,14.97,299600.0,10.5328,10.5468,10.5257,10.5398,299600.0
2006-04-26 10:50:00,14.97,15.0,14.91,14.91,496000.0,10.5398,10.5609,10.4976,10.4976,496000.0
2006-04-26 11:00:00,14.91,14.96,14.91,14.95,378400.0,10.4976,10.5328,10.4976,10.5257,378400.0
2006-04-26 11:10:00,14.95,14.97,14.93,14.95,446000.0,10.5257,10.5398,10.5116,10.5257,446000.0
2006-04-26 11:20:00,14.95,14.96,14.69,14.72,1710000.0,10.5257,10.5328,10.3427,10.3638,1710000.0
2006-04-26 11:30:00,14.72,14.83,14.71,14.81,1357200.0,10.3638,10.4412,10.3567,10.4271,1357200.0
2006-04-26 11:40:00,14.81,14.82,14.79,14.8,613600.0,10.4271,10.4342,10.4131,10.4201,613600.0
2006-04-26 11:50:00,14.8,14.81,14.78,14.78,598400.0,10.4201,10.4271,10.406,10.406,598400.0
2006-04-26 12:00:00,14.78,14.81,14.74,14.8,669200.0,10.406,10.4271,10.3779,10.4201,669200.0
2006-04-26 12:10:00,14.8,14.92,14.8,14.87,877200.0,10.4201,10.5046,10.4201,10.4694,877200.0
2006-04-26 12:20:00,14.88,14.88,14.77,14.8,1347200.0,10.4764,10.4764,10.399,10.4201,1347200.0
2006-04-26 12:30:00,14.8,14.85,14.78,14.83,202000.0,10.4201,10.4553,10.406,10.4412,202000.0
2006-04-26 12:40:00,14.83,14.83,14.8,14.81,285200.0,10.4412,10.4412,10.4201,10.4271,285200.0
2006-04-26 12:50:00,14.81,14.81,14.77,14.78,371200.0,10.4271,10.4271,10.399,10.406,371200.0
2006-04-26 13:00:00,14.78,14.78,14.74,14.77,512800.0,10.406,10.406,10.3779,10.399,512800.0
2006-04-26 13:10:00,14.76,14.8,14.72,14.77,565600.0,10.3919,10.4201,10.3638,10.399,565600.0
2006-04-26 13:20:00,14.77,14.78,14.72,14.74,243600.0,10.399,10.406,10.3638,10.3779,243600.0
2006-04-26 13:30:00,14.74,14.74,14.69,14.72,743600.0,10.3779,10.3779,10.3427,10.3638,743600.0
2006-04-26 13:40:00,14.72,14.72,14.65,14.68,1091200.0,10.3638,10.3638,10.3145,10.3356,1091200.0
2006-04-26 13:50:00,14.68,14.69,14.32,14.42,4640000.0,10.3356,10.3427,10.0822,10.1526,4640000.0
2006-04-26 14:00:00,14.42,14.55,14.42,14.54,4269600.0,10.1526,10.2441,10.1526,10.237,4269600.0
2006-04-26 14:10:00,14.55,14.59,14.54,14.54,2038000.0,10.2441,10.2723,10.237,10.237,2038000.0
2006-04-26 14:20:00,14.54,14.55,14.36,14.4,3061600.0,10.237,10.2441,10.1103,10.1385,3061600.0
2006-04-26 14:30:00,14.4,14.44,14.38,14.42,970400.0,10.1385,10.1666,10.1244,10.1526,970400.0
2006-04-26 14:40:00,14.42,14.43,14.35,14.42,1846000.0,10.1526,10.1596,10.1033,10.1526,1846000.0
2006-04-26 14:50:00,14.42,14.44,14.38,14.4,1112400.0,10.1526,10.1666,10.1244,10.1385,1112400.0
2006-04-26 15:00:00,14.4,14.41,14.22,14.25,1794800.0,10.1385,10.1455,10.0117,10.0329,1794800.0
2006-04-26 15:10:00,14.25,14.26,14.06,14.11,3922800.0,10.0329,10.0399,9.8991,9.9343,3922800.0
2006-04-26 15:20:00,14.11,14.24,14.09,14.22,3952000.0,9.9343,10.0258,9.9202,10.0117,3952000.0
2006-04-26 15:30:00,14.22,14.31,14.21,14.31,2496000.0,10.0117,10.0751,10.0047,10.0751,2496000.0
2006-04-26 15:40:00,14.31,14.38,14.27,14.33,2576000.0,10.0751,10.1244,10.047,10.0892,2576000.0
2006-04-26 15:50:00,14.33,14.36,14.31,14.32,2530800.0,10.0892,10.1103,10.0751,10.0822,2530800.0
2006-04-27 09:30:00,14.39,14.46,14.15,14.15,2397600.0,10.1314,10.1807,9.9625,9.9625,2397600.0
2006-04-27 09:40:00,14.15,14.25,13.97,14.04,3387600.0,9.9625,10.0329,9.8357,9.885,3387600.0
2006-04-27 09:50:00,14.05,14.28,14.04,14.24,3553600.0,9.8921,10.054,9.885,10.0258,3553600.0
2006-04-27 10:00:00,14.24,14.35,14.16,14.19,3925200.0,10.0258,10.1033,9.9695,9.9906,3925200.0
2006-04-27 10:10:00,14.19,14.23,14.14,14.2,1714800.0,9.9906,10.0188,9.9554,9.9977,1714800.0
2006-04-27 10:20:00,14.19,14.25,14.14,14.24,1697600.0,9.9906,10.0329,9.9554,10.0258,1697600.0
2006-04-27 10:30:00,14.24,14.25,14.13,14.18,768800.0,10.0258,10.0329,9.9484,9.9836,768800.0
2006-04-27 10:40:00,14.18,14.19,14.03,14.06,1306800.0,9.9836,9.9906,9.878,9.8991,1306800.0
2006-04-27 10:50:00,14.06,14.18,14.05,14.15,932800.0,9.8991,9.9836,9.8921,9.9625,932800.0
2006-04-27 11:00:00,14.15,14.18,14.12,14.14,877600.0,9.9625,9.9836,9.9413,9.9554,877600.0
2006-04-27 11:10:00,14.14,14.26,14.14,14.2,1402400.0,9.9554,10.0399,9.9554,9.9977,1402400.0
2006-04-27 11:20:00,14.2,14.26,14.18,14.24,791200.0,9.9977,10.0399,9.9836,10.0258,791200.0
2006-04-27 11:30:00,14.22,14.3,14.18,14.2,918400.0,10.0117,10.0681,9.9836,9.9977,918400.0
2006-04-27 11:40:00,14.2,14.23,14.15,14.2,836800.0,9.9977,10.0188,9.9625,9.9977,836800.0
2006-04-27 11:50:00,14.2,14.25,14.18,14.22,555200.0,9.9977,10.0329,9.9836,10.0117,555200.0
2006-04-27 12:00:00,14.21,14.26,14.21,14.21,688400.0,10.0047,10.0399,10.0047,10.0047,688400.0
2006-04-27 12:10:00,14.21,14.28,14.2,14.27,893600.0,10.0047,10.054,9.9977,10.047,893600.0
2006-04-27 12:20:00,14.27,14.27,14.25,14.27,570400.0,10.047,10.047,10.0329,10.047,570400.0
2006-04-27 12:30:00,14.26,14.31,14.26,14.29,956800.0,10.0399,10.0751,10.0399,10.061,956800.0
2006-04-27 12:40:00,14.29,14.3,14.27,14.28,1094800.0,10.061,10.0681,10.047,10.054,1094800.0
2006-04-27 12:50:00,14.28,14.29,14.25,14.29,554800.0,10.054,10.061,10.0329,10.061,554800.0
2006-04-27 13:00:00,14.28,14.3,14.19,14.22,1243200.0,10.054,10.0681,9.9906,10.0117,1243200.0
2006-04-27 13:10:00,14.23,14.29,14.22,14.29,582400.0,10.0188,10.061,10.0117,10.061,582400.0
2006-04-27 13:20:00,14.29,14.3,14.26,14.28,788000.0,10.061,10.0681,10.0399,10.054,788000.0
2006-04-27 13:30:00,14.28,14.3,14.27,14.28,744800.0,10.054,10.0681,10.047,10.054,744800.0
2006-04-27 13:40:00,14.28,14.35,14.28,14.29,587600.0,10.054,10.1033,10.054,10.061,587600.0
2006-04-27 13:50:00,14.29,14.3,14.28,14.28,525600.0,10.061,10.0681,10.054,10.054,525600.0
2006-04-27 14:00:00,14.28,14.33,14.27,14.28,389600.0,10.054,10.0892,10.047,10.054,389600.0
2006-04-27 14:10:00,14.28,14.28,14.26,14.26,1227200.0,10.054,10.054,10.0399,10.0399,1227200.0
2006-04-27 14:20:00,14.26,14.29,14.25,14.28,676400.0,10.0399,10.061,10.0329,10.054,676400.0
2006-04-27 14:30:00,14.27,14.29,14.26,14.27,561200.0,10.047,10.061,10.0399,10.047,561200.0
2006-04-27 14:40:00,14.27,14.3,14.26,14.3,566800.0,10.047,10.0681,10.0399,10.0681,566800.0
2006-04-27 14:50:00,14.29,14.33,14.28,14.28,382000.0,10.061,10.0892,10.054,10.054,382000.0
2006-04-27 15:00:00,14.28,14.37,14.28,14.34,1091200.0,10.054,10.1174,10.054,10.0962,1091200.0
2006-04-27 15:10:00,14.34,14.36,14.3,14.32,804800.0,10.0962,10.1103,10.0681,10.0822,804800.0
2006-04-27 15:20:00,14.32,14.32,14.26,14.27,705600.0,10.0822,10.0822,10.0399,10.047,705600.0
2006-04-27 15:30:00,14.27,14.27,14.19,14.21,801600.0,10.047,10.047,9.9906,10.0047,801600.0
2006-04-27 15:40:00,14.21,14.21,14.17,14.19,1068400.0,10.0047,10.0047,9.9765,9.9906,1068400.0
2006-04-27 15:50:00,14.2,14.22,14.18,14.18,1011200.0,9.9977,10.0117,9.9836,9.9836,1011200.0
2006-04-28 09:30:00,14.5,14.5,14.21,14.29,1339600.0,10.2089,10.2089,10.0047,10.061,1339600.0
2006-04-28 09:40:00,14.29,14.3,14.19,14.26,641600.0,10.061,10.0681,9.9906,10.0399,641600.0
2006-04-28 09:50:00,14.27,14.29,14.23,14.25,409200.0,10.047,10.061,10.0188,10.0329,409200.0
2006-04-28 10:00:00,14.25,14.38,14.24,14.37,710800.0,10.0329,10.1244,10.0258,10.1174,710800.0
2006-04-28 10:10:00,14.37,14.44,14.33,14.39,744000.0,10.1174,10.1666,10.0892,10.1314,744000.0
2006-04-28 10:20:00,14.4,14.5,14.39,14.43,1008800.0,10.1385,10.2089,10.1314,10.1596,1008800.0
2006-04-28 10:30:00,14.42,14.53,14.41,14.51,510000.0,10.1526,10.23,10.1455,10.2159,510000.0
2006-04-28 10:40:00,14.51,14.53,14.41,14.45,682400.0,10.2159,10.23,10.1455,10.1737,682400.0
2006-04-28 10:50:00,14.45,14.49,14.43,14.46,307200.0,10.1737,10.2018,10.1596,10.1807,307200.0
2006-04-28 11:00:00,14.45,14.45,14.37,14.38,508000.0,10.1737,10.1737,10.1174,10.1244,508000.0
2006-04-28 11:10:00,14.38,14.44,14.38,14.41,300400.0,10.1244,10.1666,10.1244,10.1455,300400.0
2006-04-28 11:20:00,14.4,14.4,14.34,14.36,214800.0,10.1385,10.1385,10.0962,10.1103,214800.0
2006-04-28 11:30:00,14.36,14.36,14.26,14.3,833200.0,10.1103,10.1103,10.0399,10.0681,833200.0
2006-04-28 11:40:00,14.3,14.38,14.3,14.38,233200.0,10.0681,10.1244,10.0681,10.1244,233200.0
2006-04-28 11:50:00,14.38,14.39,14.37,14.38,529600.0,10.1244,10.1314,10.1174,10.1244,529600.0
2006-04-28 12:00:00,14.38,14.4,14.36,14.37,254000.0,10.1244,10.1385,10.1103,10.1174,254000.0
2006-04-28 12:10:00,14.37,14.42,14.37,14.41,174400.0,10.1174,10.1526,10.1174,10.1455,174400.0
2006-04-28 12:20:00,14.41,14.42,14.4,14.4,128000.0,10.1455,10.1526,10.1385,10.1385,128000.0
2006-04-28 12:30:00,14.4,14.45,14.39,14.41,182800.0,10.1385,10.1737,10.1314,10.1455,182800.0
2006-04-28 12:40:00,14.41,14.41,14.34,14.35,170800.0,10.1455,10.1455,10.0962,10.1033,170800.0
2006-04-28 12:50:00,14.35,14.37,14.35,14.36,292400.0,10.1033,10.1174,10.1033,10.1103,292400.0
2006-04-28 13:00:00,14.36,14.43,14.36,14.43,517600.0,10.1103,10.1596,10.1103,10.1596,517600.0
2006-04-28 13:10:00,14.43,14.43,14.41,14.43,356800.0,10.1596,10.1596,10.1455,10.1596,356800.0
2006-04-28 13:20:00,14.43,14.46,14.38,14.45,157600.0,10.1596,10.1807,10.1244,10.1737,157600.0
2006-04-28 13:30:00,14.45,14.49,14.45,14.48,189600.0,10.1737,10.2018,10.1737,10.1948,189600.0
2006-04-28 13:40:00,14.47,14.48,14.45,14.46,242400.0,10.1878,10.1948,10.1737,10.1807,242400.0
2006-04-28 13:50:00,14.46,14.46,14.45,14.45,122400.0,10.1807,10.1807,10.1737,10.1737,122400.0
2006-04-28 14:00:00,14.45,14.46,14.45,14.45,114400.0,10.1737,10.1807,10.1737,10.1737,114400.0
2006-04-28 14:10:00,14.45,14.46,14.45,14.45,118000.0,10.1737,10.1807,10.1737,10.1737,118000.0
2006-04-28 14:20:00,14.45,14.45,14.32,14.38,610400.0,10.1737,10.1737,10.0822,10.1244,610400.0
2006-04-28 14:30:00,14.38,14.4,14.34,14.4,184400.0,10.1244,10.1385,10.0962,10.1385,184400.0
2006-04-28 14:40:00,14.4,14.44,14.39,14.43,149600.0,10.1385,10.1666,10.1314,10.1596,149600.0
2006-04-28 14:50:00,14.43,14.44,14.41,14.43,138000.0,10.1596,10.1666,10.1455,10.1596,138000.0
2006-04-28 15:00:00,14.43,14.43,14.41,14.42,198000.0,10.1596,10.1596,10.1455,10.1526,198000.0
2006-04-28 15:10:00,14.41,14.42,14.36,14.38,324400.0,10.1455,10.1526,10.1103,10.1244,324400.0
2006-04-28 15:20:00,14.39,14.41,14.37,14.4,229600.0,10.1314,10.1455,10.1174,10.1385,229600.0
2006-04-28 15:30:00,14.39,14.4,14.39,14.4,259600.0,10.1314,10.1385,10.1314,10.1385,259600.0
2006-04-28 15:40:00,14.4,14.4,14.36,14.37,322800.0,10.1385,10.1385,10.1103,10.1174,322800.0
2006-04-28 15:50:00,14.37,14.39,14.33,14.38,688000.0,10.1174,10.1314,10.0892,10.1244,688000.0
2006-05-01 09:30:00,14.46,14.56,14.4,14.43,1003600.0,10.1807,10.2511,10.1385,10.1596,1003600.0
2006-05-01 09:40:00,14.43,14.53,14.4,14.51,540800.0,10.1596,10.23,10.1385,10.2159,540800.0
2006-05-01 09:50:00,14.51,14.56,14.45,14.51,1160400.0,10.2159,10.2511,10.1737,10.2159,1160400.0
2006-05-01 10:00:00,14.52,14.66,14.49,14.66,1153200.0,10.223,10.3215,10.2018,10.3215,1153200.0
2006-05-01 10:10:00,14.67,14.69,14.62,14.63,1384000.0,10.3286,10.3427,10.2934,10.3004,1384000.0
2006-05-01 10:20:00,14.63,14.65,14.53,14.56,542000.0,10.3004,10.3145,10.23,10.2511,542000.0
2006-05-01 10:30:00,14.57,14.63,14.54,14.55,627200.0,10.2582,10.3004,10.237,10.2441,627200.0
2006-05-01 10:40:00,14.55,14.56,14.48,14.56,360000.0,10.2441,10.2511,10.1948,10.2511,360000.0
2006-05-01 10:50:00,14.56,14.56,14.47,14.48,308400.0,10.2511,10.2511,10.1878,10.1948,308400.0
2006-05-01 11:00:00,14.48,14.51,14.4,14.42,614800.0,10.1948,10.2159,10.1385,10.1526,614800.0
2006-05-01 11:10:00,14.42,14.48,14.41,14.47,556800.0,10.1526,10.1948,10.1455,10.1878,556800.0
2006-05-01 11:20:00,14.47,14.5,14.46,14.49,298800.0,10.1878,10.2089,10.1807,10.2018,298800.0
2006-05-01 11:30:00,14.49,14.51,14.45,14.46,370800.0,10.2018,10.2159,10.1737,10.1807,370800.0
2006-05-01 11:40:00,14.46,14.49,14.44,14.46,382800.0,10.1807,10.2018,10.1666,10.1807,382800.0
2006-05-01 11:50:00,14.46,14.5,14.46,14.47,489200.0,10.1807,10.2089,10.1807,10.1878,489200.0
2006-05-01 12:00:00,14.47,14.5,14.45,14.46,317200.0,10.1878,10.2089,10.1737,10.1807,317200.0
2006-05-01 12:10:00,14.46,14.49,14.44,14.48,155600.0,10.1807,10.2018,10.1666,10.1948,155600.0
2006-05-01 12:20:00,14.48,14.5,14.46,14.47,422800.0,10.1948,10.2089,10.1807,10.1878,422800.0
2006-05-01 12:30:00,14.48,14.48,14.45,14.47,199600.0,10.1948,10.1948,10.1737,10.1878,199600.0
2006-05-01 12:40:00,14.46,14.49,14.46,14.47,207200.0,10.1807,10.2018,10.1807,10.1878,207200.0
2006-05-01 12:50:00,14.47,14.47,14.44,14.45,246800.0,10.1878,10.1878,10.1666,10.1737,246800.0
2006-05-01 13:00:00,14.45,14.46,14.42,14.44,192800.0,10.1737,10.1807,10.1526,10.1666,192800.0
2006-05-01 13:10:00,14.44,14.45,14.41,14.45,168000.0,10.1666,10.1737,10.1455,10.1737,168000.0
2006-05-01 13:20:00,14.45,14.47,14.43,14.47,336800.0,10.1737,10.1878,10.1596,10.1878,336800.0
2006-05-01 13:30:00,14.47,14.49,14.46,14.47,388400.0,10.1878,10.2018,10.1807,10.1878,388400.0
2006-05-01 13:40:00,14.47,14.49,14.45,14.49,262000.0,10.1878,10.2018,10.1737,10.2018,262000.0
2006-05-01 13:50:00,14.49,14.51,14.47,14.49,233600.0,10.2018,10.2159,10.1878,10.2018,233600.0
2006-05-01 14:00:00,14.49,14.53,14.49,14.5,230400.0,10.2018,10.23,10.2018,10.2089,230400.0
2006-05-01 14:10:00,14.5,14.55,14.5,14.53,353200.0,10.2089,10.2441,10.2089,10.23,353200.0
2006-05-01 14:20:00,14.54,14.54,14.49,14.51,414800.0,10.237,10.237,10.2018,10.2159,414800.0
2006-05-01 14:30:00,14.51,14.52,14.5,14.52,285600.0,10.2159,10.223,10.2089,10.223,285600.0
2006-05-01 14:40:00,14.52,14.55,14.5,14.54,394800.0,10.223,10.2441,10.2089,10.237,394800.0
2006-05-01 14:50:00,14.53,14.54,14.5,14.51,257200.0,10.23,10.237,10.2089,10.2159,257200.0
2006-05-01 15:00:00,14.52,14.54,14.51,14.53,255200.0,10.223,10.237,10.2159,10.23,255200.0
2006-05-01 15:10:00,14.53,14.56,14.43,14.44,646400.0,10.23,10.2511,10.1596,10.1666,646400.0
2006-05-01 15:20:00,14.44,14.47,14.41,14.45,847200.0,10.1666,10.1878,10.1455,10.1737,847200.0
2006-05-01 15:30:00,14.45,14.48,14.43,14.46,1156400.0,10.1737,10.1948,10.1596,10.1807,1156400.0
2006-05-01 15:40:00,14.46,14.47,14.31,14.37,804400.0,10.1807,10.1878,10.0751,10.1174,804400.0
2006-05-01 15:50:00,14.37,14.49,14.36,14.48,954000.0,10.1174,10.2018,10.1103,10.1948,954000.0
2006-05-02 09:30:00,14.53,14.55,14.38,14.51,778800.0,10.23,10.2441,10.1244,10.2159,778800.0
2006-05-02 09:40:00,14.51,14.51,14.47,14.49,658000.0,10.2159,10.2159,10.1878,10.2018,658000.0
2006-05-02 09:50:00,14.49,14.5,14.44,14.47,414800.0,10.2018,10.2089,10.1666,10.1878,414800.0
2006-05-02 10:00:00,14.47,14.49,14.4,14.41,370000.0,10.1878,10.2018,10.1385,10.1455,370000.0
2006-05-02 10:10:00,14.41,14.46,14.4,14.41,391200.0,10.1455,10.1807,10.1385,10.1455,391200.0
2006-05-02 10:20:00,14.41,14.43,14.28,14.31,883600.0,10.1455,10.1596,10.054,10.0751,883600.0
2006-05-02 10:30:00,14.31,14.33,14.26,14.31,1297200.0,10.0751,10.0892,10.0399,10.0751,1297200.0
2006-05-02 10:40:00,14.31,14.32,14.19,14.2,733600.0,10.0751,10.0822,9.9906,9.9977,733600.0
2006-05-02 10:50:00,14.19,14.19,13.98,13.99,1848800.0,9.9906,9.9906,9.8428,9.8498,1848800.0
2006-05-02 11:00:00,14.0,14.14,13.78,13.82,3981600.0,9.8569,9.9554,9.702,9.7301,3981600.0
2006-05-02 11:10:00,13.82,13.87,13.8,13.83,2333200.0,9.7301,9.7653,9.716,9.7372,2333200.0
2006-05-02 11:20:00,13.83,13.84,13.65,13.69,3913600.0,9.7372,9.7442,9.6104,9.6386,3913600.0
2006-05-02 11:30:00,13.69,13.8,13.68,13.73,3899600.0,9.6386,9.716,9.6316,9.6668,3899600.0
2006-05-02 11:40:00,13.74,13.75,13.6,13.67,2551200.0,9.6738,9.6808,9.5752,9.6245,2551200.0
2006-05-02 11:50:00,13.66,13.67,13.43,13.51,3576800.0,9.6175,9.6245,9.4555,9.5119,3576800.0
2006-05-02 12:00:00,13.51,13.63,13.46,13.52,3454000.0,9.5119,9.5964,9.4767,9.5189,3454000.0
2006-05-02 12:10:00,13.53,13.64,13.53,13.54,2213200.0,9.5259,9.6034,9.5259,9.533,2213200.0
2006-05-02 12:20:00,13.54,13.56,13.47,13.51,2103600.0,9.533,9.5471,9.4837,9.5119,2103600.0
2006-05-02 12:30:00,13.5,13.64,13.49,13.62,2318000.0,9.5048,9.6034,9.4978,9.5893,2318000.0
2006-05-02 12:40:00,13.62,13.62,13.56,13.59,1563600.0,9.5893,9.5893,9.5471,9.5682,1563600.0
2006-05-02 12:50:00,13.59,13.63,13.55,13.57,1184800.0,9.5682,9.5964,9.54,9.5541,1184800.0
2006-05-02 13:00:00,13.58,13.58,13.48,13.53,984400.0,9.5612,9.5612,9.4907,9.5259,984400.0
2006-05-02 13:10:00,13.53,13.53,13.49,13.52,715600.0,9.5259,9.5259,9.4978,9.5189,715600.0
2006-05-02 13:20:00,13.52,13.58,13.51,13.58,815600.0,9.5189,9.5612,9.5119,9.5612,815600.0
2006-05-02 13:30:00,13.59,13.62,13.54,13.62,792800.0,9.5682,9.5893,9.533,9.5893,792800.0
2006-05-02 13:40:00,13.62,13.64,13.55,13.59,1462800.0,9.5893,9.6034,9.54,9.5682,1462800.0
2006-05-02 13:50:00,13.59,13.63,13.56,13.59,844800.0,9.5682,9.5964,9.5471,9.5682,844800.0
2006-05-02 14:00:00,13.59,13.63,13.58,13.61,636800.0,9.5682,9.5964,9.5612,9.5823,636800.0
2006-05-02 14:10:00,13.61,13.66,13.59,13.64,1246000.0,9.5823,9.6175,9.5682,9.6034,1246000.0
2006-05-02 14:20:00,13.64,13.7,13.63,13.66,926400.0,9.6034,9.6456,9.5964,9.6175,926400.0
2006-05-02 14:30:00,13.66,13.74,13.65,13.74,1091200.0,9.6175,9.6738,9.6104,9.6738,1091200.0
2006-05-02 14:40:00,13.74,13.76,13.69,13.76,1562000.0,9.6738,9.6879,9.6386,9.6879,1562000.0
2006-05-02 14:50:00,13.75,13.81,13.71,13.71,1148800.0,9.6808,9.7231,9.6527,9.6527,1148800.0
2006-05-02 15:00:00,13.71,13.76,13.71,13.74,1164000.0,9.6527,9.6879,9.6527,9.6738,1164000.0
2006-05-02 15:10:00,13.74,13.74,13.62,13.67,1374800.0,9.6738,9.6738,9.5893,9.6245,1374800.0
2006-05-02 15:20:00,13.67,13.73,13.67,13.72,778800.0,9.6245,9.6668,9.6245,9.6597,778800.0
2006-05-02 15:30:00,13.72,13.72,13.64,13.67,787600.0,9.6597,9.6597,9.6034,9.6245,787600.0
2006-05-02 15:40:00,13.67,13.71,13.64,13.7,1033600.0,9.6245,9.6527,9.6034,9.6456,1033600.0
2006-05-02 15:50:00,13.7,13.73,13.68,13.71,1736400.0,9.6456,9.6668,9.6316,9.6527,1736400.0
2006-05-03 09:30:00,13.74,13.9,13.65,13.88,1944400.0,9.6738,9.7864,9.6104,9.7724,1944400.0
2006-05-03 09:40:00,13.88,13.89,13.81,13.84,755200.0,9.7724,9.7794,9.7231,9.7442,755200.0
2006-05-03 09:50:00,13.84,13.96,13.82,13.95,1148400.0,9.7442,9.8287,9.7301,9.8217,1148400.0
2006-05-03 10:00:00,13.96,14.0,13.88,13.96,1239600.0,9.8287,9.8569,9.7724,9.8287,1239600.0
2006-05-03 10:10:00,13.96,13.99,13.94,13.97,1374800.0,9.8287,9.8498,9.8146,9.8357,1374800.0
2006-05-03 10:20:00,13.97,13.99,13.84,13.84,2091600.0,9.8357,9.8498,9.7442,9.7442,2091600.0
2006-05-03 10:30:00,13.85,13.92,13.84,13.88,814400.0,9.7512,9.8005,9.7442,9.7724,814400.0
2006-05-03 10:40:00,13.88,13.9,13.81,13.83,995600.0,9.7724,9.7864,9.7231,9.7372,995600.0
2006-05-03 10:50:00,13.83,13.84,13.8,13.82,488800.0,9.7372,9.7442,9.716,9.7301,488800.0
2006-05-03 11:00:00,13.83,13.94,13.82,13.93,891600.0,9.7372,9.8146,9.7301,9.8076,891600.0
2006-05-03 11:10:00,13.93,13.95,13.92,13.94,1062000.0,9.8076,9.8217,9.8005,9.8146,1062000.0
2006-05-03 11:20:00,13.94,13.95,13.92,13.94,798400.0,9.8146,9.8217,9.8005,9.8146,798400.0
2006-05-03 11:30:00,13.94,13.98,13.94,13.97,660000.0,9.8146,9.8428,9.8146,9.8357,660000.0
2006-05-03 11:40:00,13.97,14.04,13.95,14.03,710400.0,9.8357,9.885,9.8217,9.878,710400.0
2006-05-03 11:50:00,14.03,14.03,14.01,14.02,616000.0,9.878,9.878,9.8639,9.8709,616000.0
2006-05-03 12:00:00,14.02,14.06,13.96,14.04,697600.0,9.8709,9.8991,9.8287,9.885,697600.0
2006-05-03 12:10:00,14.04,14.04,14.0,14.0,810400.0,9.885,9.885,9.8569,9.8569,810400.0
2006-05-03 12:20:00,14.0,14.01,13.95,13.96,632400.0,9.8569,9.8639,9.8217,9.8287,632400.0
2006-05-03 12:30:00,13.96,14.0,13.86,13.9,884000.0,9.8287,9.8569,9.7583,9.7864,884000.0
2006-05-03 12:40:00,13.9,13.94,13.89,13.92,541200.0,9.7864,9.8146,9.7794,9.8005,541200.0
2006-05-03 12:50:00,13.93,14.01,13.92,14.0,512000.0,9.8076,9.8639,9.8005,9.8569,512000.0
2006-05-03 13:00:00,14.0,14.0,13.97,14.0,552800.0,9.8569,9.8569,9.8357,9.8569,552800.0
2006-05-03 13:10:00,14.0,14.01,13.96,13.99,762400.0,9.8569,9.8639,9.8287,9.8498,762400.0
2006-05-03 13:20:00,13.99,14.0,13.97,14.0,562000.0,9.8498,9.8569,9.8357,9.8569,562000.0
2006-05-03 13:30:00,14.0,14.0,13.94,13.95,361200.0,9.8569,9.8569,9.8146,9.8217,361200.0
2006-05-03 13:40:00,13.95,13.97,13.89,13.94,385200.0,9.8217,9.8357,9.7794,9.8146,385200.0
2006-05-03 13:50:00,13.95,13.96,13.93,13.95,429600.0,9.8217,9.8287,9.8076,9.8217,429600.0
2006-05-03 14:00:00,13.95,13.95,13.88,13.91,488000.0,9.8217,9.8217,9.7724,9.7935,488000.0
2006-05-03 14:10:00,13.91,13.96,13.88,13.91,474000.0,9.7935,9.8287,9.7724,9.7935,474000.0
2006-05-03 14:20:00,13.91,13.94,13.9,13.93,562000.0,9.7935,9.8146,9.7864,9.8076,562000.0
2006-05-03 14:30:00,13.93,13.95,13.92,13.93,312800.0,9.8076,9.8217,9.8005,9.8076,312800.0
2006-05-03 14:40:00,13.93,13.97,13.93,13.97,363200.0,9.8076,9.8357,9.8076,9.8357,363200.0
2006-05-03 14:50:00,13.97,13.99,13.94,13.99,282400.0,9.8357,9.8498,9.8146,9.8498,282400.0
2006-05-03 15:00:00,13.99,13.99,13.96,13.99,675600.0,9.8498,9.8498,9.8287,9.8498,675600.0
2006-05-03 15:10:00,13.99,14.0,13.99,14.0,872400.0,9.8498,9.8569,9.8498,9.8569,872400.0
2006-05-03 15:20:00,14.0,14.01,13.94,13.99,930000.0,9.8569,9.8639,9.8146,9.8498,930000.0
2006-05-03 15:30:00,13.99,14.0,13.97,14.0,688800.0,9.8498,9.8569,9.8357,9.8569,688800.0
2006-05-03 15:40:00,14.0,14.0,13.98,14.0,815200.0,9.8569,9.8569,9.8428,9.8569,815200.0
2006-05-03 15:50:00,14.0,14.05,13.99,14.03,1042800.0,9.8569,9.8921,9.8498,9.878,1042800.0
2006-05-04 09:30:00,14.12,14.19,14.05,14.05,1712800.0,9.9413,9.9906,9.8921,9.8921,1712800.0
2006-05-04 09:40:00,14.05,14.11,14.01,14.1,931600.0,9.8921,9.9343,9.8639,9.9273,931600.0
2006-05-04 09:50:00,14.1,14.19,14.05,14.1,674000.0,9.9273,9.9906,9.8921,9.9273,674000.0
2006-05-04 10:00:00,14.1,14.15,14.08,14.13,488800.0,9.9273,9.9625,9.9132,9.9484,488800.0
2006-05-04 10:10:00,14.12,14.17,14.06,14.06,915600.0,9.9413,9.9765,9.8991,9.8991,915600.0
2006-05-04 10:20:00,14.05,14.06,13.98,14.0,848400.0,9.8921,9.8991,9.8428,9.8569,848400.0
2006-05-04 10:30:00,14.0,14.06,13.99,14.02,790000.0,9.8569,9.8991,9.8498,9.8709,790000.0
2006-05-04 10:40:00,14.02,14.1,14.01,14.1,393600.0,9.8709,9.9273,9.8639,9.9273,393600.0
2006-05-04 10:50:00,14.1,14.13,14.06,14.06,515600.0,9.9273,9.9484,9.8991,9.8991,515600.0
2006-05-04 11:00:00,14.07,14.1,14.06,14.07,332400.0,9.9061,9.9273,9.8991,9.9061,332400.0
2006-05-04 11:10:00,14.07,14.08,14.07,14.08,264400.0,9.9061,9.9132,9.9061,9.9132,264400.0
2006-05-04 11:20:00,14.07,14.1,14.07,14.07,353200.0,9.9061,9.9273,9.9061,9.9061,353200.0
2006-05-04 11:30:00,14.07,14.08,14.06,14.08,266400.0,9.9061,9.9132,9.8991,9.9132,266400.0
2006-05-04 11:40:00,14.07,14.17,14.07,14.13,452800.0,9.9061,9.9765,9.9061,9.9484,452800.0
2006-05-04 11:50:00,14.13,14.13,14.09,14.11,247600.0,9.9484,9.9484,9.9202,9.9343,247600.0
2006-05-04 12:00:00,14.11,14.11,14.06,14.07,246400.0,9.9343,9.9343,9.8991,9.9061,246400.0
2006-05-04 12:10:00,14.07,14.1,14.06,14.09,539600.0,9.9061,9.9273,9.8991,9.9202,539600.0
2006-05-04 12:20:00,14.09,14.11,14.08,14.09,279600.0,9.9202,9.9343,9.9132,9.9202,279600.0
2006-05-04 12:30:00,14.09,14.09,14.03,14.05,342000.0,9.9202,9.9202,9.878,9.8921,342000.0
2006-05-04 12:40:00,14.05,14.07,14.02,14.03,510000.0,9.8921,9.9061,9.8709,9.878,510000.0
2006-05-04 12:50:00,14.03,14.03,13.99,14.01,383600.0,9.878,9.878,9.8498,9.8639,383600.0
2006-05-04 13:00:00,14.01,14.02,13.89,13.91,498000.0,9.8639,9.8709,9.7794,9.7935,498000.0
2006-05-04 13:10:00,13.91,14.01,13.9,14.0,628400.0,9.7935,9.8639,9.7864,9.8569,628400.0
2006-05-04 13:20:00,14.0,14.05,13.99,14.04,376400.0,9.8569,9.8921,9.8498,9.885,376400.0
2006-05-04 13:30:00,14.04,14.04,13.96,13.98,422400.0,9.885,9.885,9.8287,9.8428,422400.0
2006-05-04 13:40:00,13.98,13.98,13.83,13.86,512800.0,9.8428,9.8428,9.7372,9.7583,512800.0
2006-05-04 13:50:00,13.86,13.93,13.83,13.84,667200.0,9.7583,9.8076,9.7372,9.7442,667200.0
2006-05-04 14:00:00,13.84,13.89,13.83,13.88,225200.0,9.7442,9.7794,9.7372,9.7724,225200.0
2006-05-04 14:10:00,13.88,13.95,13.87,13.92,242400.0,9.7724,9.8217,9.7653,9.8005,242400.0
2006-05-04 14:20:00,13.92,13.94,13.9,13.92,344000.0,9.8005,9.8146,9.7864,9.8005,344000.0
2006-05-04 14:30:00,13.92,13.92,13.86,13.87,296400.0,9.8005,9.8005,9.7583,9.7653,296400.0
2006-05-04 14:40:00,13.86,13.88,13.81,13.81,385600.0,9.7583,9.7724,9.7231,9.7231,385600.0
2006-05-04 14:50:00,13.81,13.83,13.76,13.8,600800.0,9.7231,9.7372,9.6879,9.716,600800.0
2006-05-04 15:00:00,13.8,13.85,13.8,13.84,354800.0,9.716,9.7512,9.716,9.7442,354800.0
2006-05-04 15:10:00,13.84,13.87,13.84,13.87,529600.0,9.7442,9.7653,9.7442,9.7653,529600.0
2006-05-04 15:20:00,13.87,13.9,13.86,13.89,449200.0,9.7653,9.7864,9.7583,9.7794,449200.0
2006-05-04 15:30:00,13.88,13.89,13.85,13.85,376400.0,9.7724,9.7794,9.7512,9.7512,376400.0
2006-05-04 15:40:00,13.85,13.85,13.8,13.8,483200.0,9.7512,9.7512,9.716,9.716,483200.0
2006-05-04 15:50:00,13.8,13.83,13.79,13.79,853200.0,9.716,9.7372,9.709,9.709,853200.0
2006-05-05 09:30:00,13.92,13.93,13.69,13.83,1930400.0,9.8005,9.8076,9.6386,9.7372,1930400.0
2006-05-05 09:40:00,13.83,13.88,13.78,13.85,460800.0,9.7372,9.7724,9.702,9.7512,460800.0
2006-05-05 09:50:00,13.85,13.85,13.7,13.71,696400.0,9.7512,9.7512,9.6456,9.6527,696400.0
2006-05-05 10:00:00,13.71,13.74,13.57,13.63,1771200.0,9.6527,9.6738,9.5541,9.5964,1771200.0
2006-05-05 10:10:00,13.63,13.7,13.62,13.67,848400.0,9.5964,9.6456,9.5893,9.6245,848400.0
2006-05-05 10:20:00,13.67,13.74,13.66,13.72,713600.0,9.6245,9.6738,9.6175,9.6597,713600.0
2006-05-05 10:30:00,13.71,13.72,13.65,13.71,864000.0,9.6527,9.6597,9.6104,9.6527,864000.0
2006-05-05 10:40:00,13.71,13.75,13.71,13.74,538000.0,9.6527,9.6808,9.6527,9.6738,538000.0
2006-05-05 10:50:00,13.74,13.75,13.72,13.74,507600.0,9.6738,9.6808,9.6597,9.6738,507600.0
2006-05-05 11:00:00,13.73,13.76,13.73,13.75,321200.0,9.6668,9.6879,9.6668,9.6808,321200.0
2006-05-05 11:10:00,13.75,13.78,13.74,13.77,585600.0,9.6808,9.702,9.6738,9.6949,585600.0
2006-05-05 11:20:00,13.77,13.8,13.75,13.79,471600.0,9.6949,9.716,9.6808,9.709,471600.0
2006-05-05 11:30:00,13.8,13.81,13.75,13.77,1050800.0,9.716,9.7231,9.6808,9.6949,1050800.0
2006-05-05 11:40:00,13.77,13.89,13.76,13.88,1328000.0,9.6949,9.7794,9.6879,9.7724,1328000.0
2006-05-05 11:50:00,13.88,13.93,13.81,13.81,848800.0,9.7724,9.8076,9.7231,9.7231,848800.0
2006-05-05 12:00:00,13.81,13.86,13.81,13.85,523600.0,9.7231,9.7583,9.7231,9.7512,523600.0
2006-05-05 12:10:00,13.85,13.91,13.85,13.9,581200.0,9.7512,9.7935,9.7512,9.7864,581200.0
2006-05-05 12:20:00,13.9,13.9,13.88,13.9,434800.0,9.7864,9.7864,9.7724,9.7864,434800.0
2006-05-05 12:30:00,13.89,13.9,13.86,13.88,776800.0,9.7794,9.7864,9.7583,9.7724,776800.0
2006-05-05 12:40:00,13.88,13.9,13.87,13.89,316000.0,9.7724,9.7864,9.7653,9.7794,316000.0
2006-05-05 12:50:00,13.9,13.9,13.88,13.89,329200.0,9.7864,9.7864,9.7724,9.7794,329200.0
2006-05-05 13:00:00,13.89,13.9,13.89,13.89,306400.0,9.7794,9.7864,9.7794,9.7794,306400.0
2006-05-05 13:10:00,13.89,13.9,13.86,13.87,480000.0,9.7794,9.7864,9.7583,9.7653,480000.0
2006-05-05 13:20:00,13.87,13.92,13.87,13.9,152400.0,9.7653,9.8005,9.7653,9.7864,152400.0
2006-05-05 13:30:00,13.9,13.96,13.9,13.94,368400.0,9.7864,9.8287,9.7864,9.8146,368400.0
2006-05-05 13:40:00,13.94,13.97,13.94,13.96,251200.0,9.8146,9.8357,9.8146,9.8287,251200.0
2006-05-05 13:50:00,13.96,13.97,13.95,13.96,208000.0,9.8287,9.8357,9.8217,9.8287,208000.0
2006-05-05 14:00:00,13.96,13.97,13.95,13.97,575200.0,9.8287,9.8357,9.8217,9.8357,575200.0
2006-05-05 14:10:00,13.97,14.02,13.97,13.99,488400.0,9.8357,9.8709,9.8357,9.8498,488400.0
2006-05-05 14:20:00,13.99,14.03,13.97,14.01,602400.0,9.8498,9.878,9.8357,9.8639,602400.0
2006-05-05 14:30:00,14.0,14.02,13.98,14.01,376400.0,9.8569,9.8709,9.8428,9.8639,376400.0
2006-05-05 14:40:00,14.01,14.09,14.0,14.06,705200.0,9.8639,9.9202,9.8569,9.8991,705200.0
2006-05-05 14:50:00,14.06,14.08,13.99,14.0,652400.0,9.8991,9.9132,9.8498,9.8569,652400.0
2006-05-05 15:00:00,14.01,14.03,14.0,14.01,180000.0,9.8639,9.878,9.8569,9.8639,180000.0
2006-05-05 15:10:00,14.01,14.01,13.99,14.01,290400.0,9.8639,9.8639,9.8498,9.8639,290400.0
2006-05-05 15:20:00,14.01,14.03,13.97,13.98,410800.0,9.8639,9.878,9.8357,9.8428,410800.0
2006-05-05 15:30:00,13.98,14.0,13.96,13.99,368000.0,9.8428,9.8569,9.8287,9.8498,368000.0
2006-05-05 15:40:00,13.99,14.03,13.99,14.02,1029200.0,9.8498,9.878,9.8498,9.8709,1029200.0
2006-05-05 15:50:00,14.02,14.06,14.0,14.06,1381600.0,9.8709,9.8991,9.8569,9.8991,1381600.0
2006-05-08 09:30:00,14.06,14.24,14.06,14.21,1780800.0,9.8991,10.0258,9.8991,10.0047,1780800.0
2006-05-08 09:40:00,14.21,14.24,14.2,14.22,578400.0,10.0047,10.0258,9.9977,10.0117,578400.0
2006-05-08 09:50:00,14.22,14.24,14.2,14.23,740800.0,10.0117,10.0258,9.9977,10.0188,740800.0
2006-05-08 10:00:00,14.23,14.26,14.19,14.21,734000.0,10.0188,10.0399,9.9906,10.0047,734000.0
2006-05-08 10:10:00,14.21,14.25,14.18,14.19,326400.0,10.0047,10.0329,9.9836,9.9906,326400.0
2006-05-08 10:20:00,14.19,14.2,14.14,14.18,615200.0,9.9906,9.9977,9.9554,9.9836,615200.0
2006-05-08 10:30:00,14.17,14.2,14.16,14.19,582000.0,9.9765,9.9977,9.9695,9.9906,582000.0
2006-05-08 10:40:00,14.19,14.19,14.1,14.15,354000.0,9.9906,9.9906,9.9273,9.9625,354000.0
2006-05-08 10:50:00,14.15,14.17,14.14,14.15,282400.0,9.9625,9.9765,9.9554,9.9625,282400.0
2006-05-08 11:00:00,14.15,14.2,14.15,14.17,395200.0,9.9625,9.9977,9.9625,9.9765,395200.0
2006-05-08 11:10:00,14.17,14.17,14.14,14.15,280400.0,9.9765,9.9765,9.9554,9.9625,280400.0
2006-05-08 11:20:00,14.15,14.15,14.14,14.15,278000.0,9.9625,9.9625,9.9554,9.9625,278000.0
2006-05-08 11:30:00,14.14,14.18,14.14,14.17,275600.0,9.9554,9.9836,9.9554,9.9765,275600.0
2006-05-08 11:40:00,14.17,14.18,14.13,14.13,326800.0,9.9765,9.9836,9.9484,9.9484,326800.0
2006-05-08 11:50:00,14.13,14.13,14.06,14.08,471200.0,9.9484,9.9484,9.8991,9.9132,471200.0
2006-05-08 12:00:00,14.08,14.2,14.08,14.18,607600.0,9.9132,9.9977,9.9132,9.9836,607600.0
2006-05-08 12:10:00,14.17,14.18,14.16,14.16,216800.0,9.9765,9.9836,9.9695,9.9695,216800.0
2006-05-08 12:20:00,14.17,14.17,14.15,14.17,168800.0,9.9765,9.9765,9.9625,9.9765,168800.0
2006-05-08 12:30:00,14.17,14.21,14.16,14.2,279600.0,9.9765,10.0047,9.9695,9.9977,279600.0
2006-05-08 12:40:00,14.2,14.22,14.19,14.21,255200.0,9.9977,10.0117,9.9906,10.0047,255200.0
2006-05-08 12:50:00,14.21,14.24,14.19,14.2,411200.0,10.0047,10.0258,9.9906,9.9977,411200.0
2006-05-08 13:00:00,14.2,14.24,14.19,14.2,239200.0,9.9977,10.0258,9.9906,9.9977,239200.0
2006-05-08 13:10:00,14.2,14.2,14.16,14.17,175200.0,9.9977,9.9977,9.9695,9.9765,175200.0
2006-05-08 13:20:00,14.17,14.19,14.17,14.18,1374400.0,9.9765,9.9906,9.9765,9.9836,1374400.0
2006-05-08 13:30:00,14.18,14.19,14.18,14.18,208400.0,9.9836,9.9906,9.9836,9.9836,208400.0
2006-05-08 13:40:00,14.18,14.19,14.17,14.19,182000.0,9.9836,9.9906,9.9765,9.9906,182000.0
2006-05-08 13:50:00,14.19,14.2,14.19,14.2,173200.0,9.9906,9.9977,9.9906,9.9977,173200.0
2006-05-08 14:00:00,14.19,14.2,14.19,14.19,190400.0,9.9906,9.9977,9.9906,9.9906,190400.0
2006-05-08 14:10:00,14.19,14.19,14.18,14.19,188400.0,9.9906,9.9906,9.9836,9.9906,188400.0
2006-05-08 14:20:00,14.19,14.19,14.17,14.19,216800.0,9.9906,9.9906,9.9765,9.9906,216800.0
2006-05-08 14:30:00,14.19,14.2,14.17,14.18,278800.0,9.9906,9.9977,9.9765,9.9836,278800.0
2006-05-08 14:40:00,14.18,14.21,14.18,14.19,193200.0,9.9836,10.0047,9.9836,9.9906,193200.0
2006-05-08 14:50:00,14.19,14.24,14.18,14.21,304800.0,9.9906,10.0258,9.9836,10.0047,304800.0
2006-05-08 15:00:00,14.2,14.21,14.13,14.14,247200.0,9.9977,10.0047,9.9484,9.9554,247200.0
2006-05-08 15:10:00,14.13,14.18,14.13,14.17,361600.0,9.9484,9.9836,9.9484,9.9765,361600.0
2006-05-08 15:20:00,14.17,14.19,14.14,14.15,315200.0,9.9765,9.9906,9.9554,9.9625,315200.0
2006-05-08 15:30:00,14.15,14.17,14.15,14.17,326800.0,9.9625,9.9765,9.9625,9.9765,326800.0
2006-05-08 15:40:00,14.17,14.24,14.12,14.12,444800.0,9.9765,10.0258,9.9413,9.9413,444800.0
2006-05-08 15:50:00,14.12,14.17,14.12,14.13,997200.0,9.9413,9.9765,9.9413,9.9484,997200.0
2006-05-09 09:30:00,14.16,14.28,14.13,14.2,618400.0,9.9695,10.054,9.9484,9.9977,618400.0
2006-05-09 09:40:00,14.21,14.27,14.15,14.19,362800.0,10.0047,10.047,9.9625,9.9906,362800.0
2006-05-09 09:50:00,14.19,14.26,14.19,14.24,386000.0,9.9906,10.0399,9.9906,10.0258,386000.0
2006-05-09 10:00:00,14.24,14.27,14.23,14.26,314000.0,10.0258,10.047,10.0188,10.0399,314000.0
2006-05-09 10:10:00,14.26,14.27,14.22,14.25,416800.0,10.0399,10.047,10.0117,10.0329,416800.0
2006-05-09 10:20:00,14.25,14.26,14.22,14.26,311200.0,10.0329,10.0399,10.0117,10.0399,311200.0
2006-05-09 10:30:00,14.26,14.26,14.23,14.24,219600.0,10.0399,10.0399,10.0188,10.0258,219600.0
2006-05-09 10:40:00,14.24,14.24,14.18,14.19,168800.0,10.0258,10.0258,9.9836,9.9906,168800.0
2006-05-09 10:50:00,14.19,14.22,14.18,14.2,239600.0,9.9906,10.0117,9.9836,9.9977,239600.0
2006-05-09 11:00:00,14.21,14.27,14.2,14.25,631600.0,10.0047,10.047,9.9977,10.0329,631600.0
2006-05-09 11:10:00,14.25,14.37,14.25,14.35,678400.0,10.0329,10.1174,10.0329,10.1033,678400.0
2006-05-09 11:20:00,14.35,14.37,14.28,14.35,714000.0,10.1033,10.1174,10.054,10.1033,714000.0
2006-05-09 11:30:00,14.35,14.36,14.35,14.35,528800.0,10.1033,10.1103,10.1033,10.1033,528800.0
2006-05-09 11:40:00,14.35,14.37,14.34,14.34,500400.0,10.1033,10.1174,10.0962,10.0962,500400.0
2006-05-09 11:50:00,14.34,14.34,14.31,14.34,271200.0,10.0962,10.0962,10.0751,10.0962,271200.0
2006-05-09 12:00:00,14.35,14.4,14.35,14.39,390800.0,10.1033,10.1385,10.1033,10.1314,390800.0
2006-05-09 12:10:00,14.39,14.41,14.3,14.35,1434000.0,10.1314,10.1455,10.0681,10.1033,1434000.0
2006-05-09 12:20:00,14.35,14.36,14.3,14.31,246800.0,10.1033,10.1103,10.0681,10.0751,246800.0
2006-05-09 12:30:00,14.31,14.33,14.3,14.31,239600.0,10.0751,10.0892,10.0681,10.0751,239600.0
2006-05-09 12:40:00,14.31,14.31,14.28,14.29,234800.0,10.0751,10.0751,10.054,10.061,234800.0
2006-05-09 12:50:00,14.3,14.35,14.29,14.33,273600.0,10.0681,10.1033,10.061,10.0892,273600.0
2006-05-09 13:00:00,14.33,14.33,14.3,14.3,131600.0,10.0892,10.0892,10.0681,10.0681,131600.0
2006-05-09 13:10:00,14.3,14.34,14.3,14.34,128800.0,10.0681,10.0962,10.0681,10.0962,128800.0
2006-05-09 13:20:00,14.33,14.34,14.33,14.33,69200.0,10.0892,10.0962,10.0892,10.0892,69200.0
2006-05-09 13:30:00,14.33,14.35,14.31,14.32,152400.0,10.0892,10.1033,10.0751,10.0822,152400.0
2006-05-09 13:40:00,14.31,14.33,14.31,14.31,314400.0,10.0751,10.0892,10.0751,10.0751,314400.0
2006-05-09 13:50:00,14.31,14.31,14.28,14.29,658800.0,10.0751,10.0751,10.054,10.061,658800.0
2006-05-09 14:00:00,14.29,14.32,14.28,14.32,516400.0,10.061,10.0822,10.054,10.0822,516400.0
2006-05-09 14:10:00,14.32,14.36,14.31,14.36,271200.0,10.0822,10.1103,10.0751,10.1103,271200.0
2006-05-09 14:20:00,14.36,14.37,14.33,14.37,238000.0,10.1103,10.1174,10.0892,10.1174,238000.0
2006-05-09 14:30:00,14.36,14.38,14.35,14.37,324000.0,10.1103,10.1244,10.1033,10.1174,324000.0
2006-05-09 14:40:00,14.37,14.37,14.35,14.35,147200.0,10.1174,10.1174,10.1033,10.1033,147200.0
2006-05-09 14:50:00,14.35,14.36,14.35,14.35,178400.0,10.1033,10.1103,10.1033,10.1033,178400.0
2006-05-09 15:00:00,14.35,14.39,14.35,14.37,256000.0,10.1033,10.1314,10.1033,10.1174,256000.0
2006-05-09 15:10:00,14.37,14.37,14.35,14.35,382800.0,10.1174,10.1174,10.1033,10.1033,382800.0
2006-05-09 15:20:00,14.35,14.35,14.32,14.32,289600.0,10.1033,10.1033,10.0822,10.0822,289600.0
2006-05-09 15:30:00,14.32,14.34,14.31,14.34,386800.0,10.0822,10.0962,10.0751,10.0962,386800.0
2006-05-09 15:40:00,14.34,14.35,14.33,14.34,412800.0,10.0962,10.1033,10.0892,10.0962,412800.0
2006-05-09 15:50:00,14.34,14.36,14.34,14.34,1255200.0,10.0962,10.1103,10.0962,10.0962,1255200.0
2006-05-10 09:30:00,14.31,14.48,14.31,14.38,1065200.0,10.0751,10.1948,10.0751,10.1244,1065200.0
2006-05-10 09:40:00,14.38,14.43,14.38,14.4,329200.0,10.1244,10.1596,10.1244,10.1385,329200.0
2006-05-10 09:50:00,14.4,14.46,14.38,14.45,642800.0,10.1385,10.1807,10.1244,10.1737,642800.0
2006-05-10 10:00:00,14.45,14.49,14.42,14.48,706400.0,10.1737,10.2018,10.1526,10.1948,706400.0
2006-05-10 10:10:00,14.48,14.5,14.45,14.49,692800.0,10.1948,10.2089,10.1737,10.2018,692800.0
2006-05-10 10:20:00,14.49,14.49,14.47,14.47,299200.0,10.2018,10.2018,10.1878,10.1878,299200.0
2006-05-10 10:30:00,14.47,14.54,14.47,14.53,2033600.0,10.1878,10.237,10.1878,10.23,2033600.0
2006-05-10 10:40:00,14.53,14.55,14.52,14.53,868800.0,10.23,10.2441,10.223,10.23,868800.0
2006-05-10 10:50:00,14.53,14.56,14.5,14.51,868000.0,10.23,10.2511,10.2089,10.2159,868000.0
2006-05-10 11:00:00,14.5,14.5,14.41,14.42,956800.0,10.2089,10.2089,10.1455,10.1526,956800.0
2006-05-10 11:10:00,14.42,14.49,14.42,14.47,378800.0,10.1526,10.2018,10.1526,10.1878,378800.0
2006-05-10 11:20:00,14.47,14.49,14.47,14.48,764000.0,10.1878,10.2018,10.1878,10.1948,764000.0
2006-05-10 11:30:00,14.48,14.52,14.48,14.49,133200.0,10.1948,10.223,10.1948,10.2018,133200.0
2006-05-10 11:40:00,14.49,14.53,14.48,14.53,212400.0,10.2018,10.23,10.1948,10.23,212400.0
2006-05-10 11:50:00,14.53,14.55,14.5,14.54,384800.0,10.23,10.2441,10.2089,10.237,384800.0
2006-05-10 12:00:00,14.55,14.55,14.54,14.55,92000.0,10.2441,10.2441,10.237,10.2441,92000.0
2006-05-10 12:10:00,14.55,14.57,14.55,14.56,303200.0,10.2441,10.2582,10.2441,10.2511,303200.0
2006-05-10 12:20:00,14.56,14.56,14.54,14.55,386000.0,10.2511,10.2511,10.237,10.2441,386000.0
2006-05-10 12:30:00,14.55,14.56,14.55,14.56,198800.0,10.2441,10.2511,10.2441,10.2511,198800.0
2006-05-10 12:40:00,14.57,14.59,14.56,14.59,209200.0,10.2582,10.2723,10.2511,10.2723,209200.0
2006-05-10 12:50:00,14.59,14.59,14.57,14.58,122800.0,10.2723,10.2723,10.2582,10.2652,122800.0
2006-05-10 13:00:00,14.58,14.59,14.52,14.53,508400.0,10.2652,10.2723,10.223,10.23,508400.0
2006-05-10 13:10:00,14.53,14.57,14.53,14.56,188000.0,10.23,10.2582,10.23,10.2511,188000.0
2006-05-10 13:20:00,14.57,14.57,14.47,14.49,429600.0,10.2582,10.2582,10.1878,10.2018,429600.0
2006-05-10 13:30:00,14.49,14.5,14.48,14.48,249200.0,10.2018,10.2089,10.1948,10.1948,249200.0
2006-05-10 13:40:00,14.48,14.5,14.48,14.49,350800.0,10.1948,10.2089,10.1948,10.2018,350800.0
2006-05-10 13:50:00,14.49,14.54,14.49,14.53,315200.0,10.2018,10.237,10.2018,10.23,315200.0
2006-05-10 14:00:00,14.54,14.54,14.53,14.54,348800.0,10.237,10.237,10.23,10.237,348800.0
2006-05-10 14:10:00,14.54,14.55,14.44,14.5,998800.0,10.237,10.2441,10.1666,10.2089,998800.0
2006-05-10 14:20:00,14.49,14.52,14.42,14.44,940000.0,10.2018,10.223,10.1526,10.1666,940000.0
2006-05-10 14:30:00,14.44,14.47,14.4,14.41,774800.0,10.1666,10.1878,10.1385,10.1455,774800.0
2006-05-10 14:40:00,14.41,14.44,14.37,14.43,709600.0,10.1455,10.1666,10.1174,10.1596,709600.0
2006-05-10 14:50:00,14.43,14.45,14.41,14.45,448400.0,10.1596,10.1737,10.1455,10.1737,448400.0
2006-05-10 15:00:00,14.45,14.46,14.41,14.44,296000.0,10.1737,10.1807,10.1455,10.1666,296000.0
2006-05-10 15:10:00,14.44,14.45,14.38,14.44,192400.0,10.1666,10.1737,10.1244,10.1666,192400.0
2006-05-10 15:20:00,14.44,14.45,14.33,14.35,267200.0,10.1666,10.1737,10.0892,10.1033,267200.0
2006-05-10 15:30:00,14.35,14.37,14.22,14.22,635600.0,10.1033,10.1174,10.0117,10.0117,635600.0
2006-05-10 15:40:00,14.22,14.24,14.19,14.2,722400.0,10.0117,10.0258,9.9906,9.9977,722400.0
2006-05-10 15:50:00,14.2,14.24,14.19,14.2,725600.0,9.9977,10.0258,9.9906,9.9977,725600.0
2006-05-11 09:30:00,14.24,14.29,14.2,14.2,1078800.0,10.0258,10.061,9.9977,9.9977,1078800.0
2006-05-11 09:40:00,14.2,14.22,14.16,14.19,417600.0,9.9977,10.0117,9.9695,9.9906,417600.0
2006-05-11 09:50:00,14.19,14.22,14.15,14.22,328400.0,9.9906,10.0117,9.9625,10.0117,328400.0
2006-05-11 10:00:00,14.22,14.23,14.18,14.19,409200.0,10.0117,10.0188,9.9836,9.9906,409200.0
2006-05-11 10:10:00,14.2,14.22,14.18,14.21,301600.0,9.9977,10.0117,9.9836,10.0047,301600.0
2006-05-11 10:20:00,14.21,14.23,14.18,14.21,639200.0,10.0047,10.0188,9.9836,10.0047,639200.0
2006-05-11 10:30:00,14.21,14.22,14.12,14.15,399200.0,10.0047,10.0117,9.9413,9.9625,399200.0
2006-05-11 10:40:00,14.15,14.15,14.06,14.11,612400.0,9.9625,9.9625,9.8991,9.9343,612400.0
2006-05-11 10:50:00,14.11,14.22,14.1,14.18,421200.0,9.9343,10.0117,9.9273,9.9836,421200.0
2006-05-11 11:00:00,14.18,14.22,14.17,14.21,419600.0,9.9836,10.0117,9.9765,10.0047,419600.0
2006-05-11 11:10:00,14.22,14.22,14.14,14.2,292000.0,10.0117,10.0117,9.9554,9.9977,292000.0
2006-05-11 11:20:00,14.2,14.2,14.17,14.2,255200.0,9.9977,9.9977,9.9765,9.9977,255200.0
2006-05-11 11:30:00,14.2,14.26,14.19,14.21,681200.0,9.9977,10.0399,9.9906,10.0047,681200.0
2006-05-11 11:40:00,14.22,14.24,14.21,14.22,422000.0,10.0117,10.0258,10.0047,10.0117,422000.0
2006-05-11 11:50:00,14.22,14.22,14.17,14.18,619200.0,10.0117,10.0117,9.9765,9.9836,619200.0
2006-05-11 12:00:00,14.18,14.25,14.17,14.21,1488800.0,9.9836,10.0329,9.9765,10.0047,1488800.0
2006-05-11 12:10:00,14.21,14.28,14.21,14.25,194400.0,10.0047,10.054,10.0047,10.0329,194400.0
2006-05-11 12:20:00,14.25,14.26,14.22,14.22,192400.0,10.0329,10.0399,10.0117,10.0117,192400.0
2006-05-11 12:30:00,14.22,14.24,14.2,14.22,387200.0,10.0117,10.0258,9.9977,10.0117,387200.0
2006-05-11 12:40:00,14.23,14.23,14.19,14.19,260800.0,10.0188,10.0188,9.9906,9.9906,260800.0
2006-05-11 12:50:00,14.19,14.21,14.18,14.2,236000.0,9.9906,10.0047,9.9836,9.9977,236000.0
2006-05-11 13:00:00,14.19,14.21,14.14,14.16,208400.0,9.9906,10.0047,9.9554,9.9695,208400.0
2006-05-11 13:10:00,14.16,14.17,14.13,14.15,278400.0,9.9695,9.9765,9.9484,9.9625,278400.0
2006-05-11 13:20:00,14.15,14.18,14.14,14.18,379200.0,9.9625,9.9836,9.9554,9.9836,379200.0
2006-05-11 13:30:00,14.18,14.19,14.15,14.17,282800.0,9.9836,9.9906,9.9625,9.9765,282800.0
2006-05-11 13:40:00,14.17,14.25,14.16,14.22,395200.0,9.9765,10.0329,9.9695,10.0117,395200.0
2006-05-11 13:50:00,14.22,14.25,14.21,14.23,192800.0,10.0117,10.0329,10.0047,10.0188,192800.0
2006-05-11 14:00:00,14.23,14.25,14.22,14.25,186800.0,10.0188,10.0329,10.0117,10.0329,186800.0
2006-05-11 14:10:00,14.24,14.31,14.22,14.25,399200.0,10.0258,10.0751,10.0117,10.0329,399200.0
2006-05-11 14:20:00,14.25,14.27,14.24,14.24,321600.0,10.0329,10.047,10.0258,10.0258,321600.0
2006-05-11 14:30:00,14.25,14.26,14.22,14.24,253200.0,10.0329,10.0399,10.0117,10.0258,253200.0
2006-05-11 14:40:00,14.24,14.29,14.22,14.27,299200.0,10.0258,10.061,10.0117,10.047,299200.0
2006-05-11 14:50:00,14.27,14.3,14.19,14.21,355200.0,10.047,10.0681,9.9906,10.0047,355200.0
2006-05-11 15:00:00,14.21,14.22,14.18,14.21,327200.0,10.0047,10.0117,9.9836,10.0047,327200.0
2006-05-11 15:10:00,14.21,14.28,14.19,14.24,289600.0,10.0047,10.054,9.9906,10.0258,289600.0
2006-05-11 15:20:00,14.24,14.26,14.2,14.21,312400.0,10.0258,10.0399,9.9977,10.0047,312400.0
2006-05-11 15:30:00,14.21,14.21,14.17,14.17,314000.0,10.0047,10.0047,9.9765,9.9765,314000.0
2006-05-11 15:40:00,14.17,14.19,14.15,14.18,336800.0,9.9765,9.9906,9.9625,9.9836,336800.0
2006-05-11 15:50:00,14.18,14.24,14.15,14.16,772800.0,9.9836,10.0258,9.9625,9.9695,772800.0
2006-05-12 09:30:00,14.07,14.12,14.01,14.04,609600.0,9.9061,9.9413,9.8639,9.885,609600.0
2006-05-12 09:40:00,14.04,14.05,13.99,14.01,695600.0,9.885,9.8921,9.8498,9.8639,695600.0
2006-05-12 09:50:00,14.01,14.08,13.99,14.05,379600.0,9.8639,9.9132,9.8498,9.8921,379600.0
2006-05-12 10:00:00,14.06,14.06,13.94,13.95,554400.0,9.8991,9.8991,9.8146,9.8217,554400.0
2006-05-12 10:10:00,13.95,14.05,13.93,13.95,246400.0,9.8217,9.8921,9.8076,9.8217,246400.0
2006-05-12 10:20:00,13.95,13.95,13.75,13.78,773600.0,9.8217,9.8217,9.6808,9.702,773600.0
2006-05-12 10:30:00,13.78,13.86,13.75,13.83,541200.0,9.702,9.7583,9.6808,9.7372,541200.0
2006-05-12 10:40:00,13.83,13.83,13.72,13.72,434400.0,9.7372,9.7372,9.6597,9.6597,434400.0
2006-05-12 10:50:00,13.72,13.84,13.69,13.83,1039200.0,9.6597,9.7442,9.6386,9.7372,1039200.0
2006-05-12 11:00:00,13.83,13.86,13.8,13.84,455600.0,9.7372,9.7583,9.716,9.7442,455600.0
2006-05-12 11:10:00,13.84,13.88,13.82,13.85,522400.0,9.7442,9.7724,9.7301,9.7512,522400.0
2006-05-12 11:20:00,13.85,13.94,13.8,13.89,391600.0,9.7512,9.8146,9.716,9.7794,391600.0
2006-05-12 11:30:00,13.88,13.88,13.82,13.83,410400.0,9.7724,9.7724,9.7301,9.7372,410400.0
2006-05-12 11:40:00,13.83,13.91,13.79,13.85,279200.0,9.7372,9.7935,9.709,9.7512,279200.0
2006-05-12 11:50:00,13.85,13.9,13.84,13.86,106000.0,9.7512,9.7864,9.7442,9.7583,106000.0
2006-05-12 12:00:00,13.85,13.95,13.85,13.9,277200.0,9.7512,9.8217,9.7512,9.7864,277200.0
2006-05-12 12:10:00,13.9,13.96,13.89,13.94,184800.0,9.7864,9.8287,9.7794,9.8146,184800.0
2006-05-12 12:20:00,13.95,13.98,13.93,13.93,350800.0,9.8217,9.8428,9.8076,9.8076,350800.0
2006-05-12 12:30:00,13.93,13.94,13.81,13.93,489200.0,9.8076,9.8146,9.7231,9.8076,489200.0
2006-05-12 12:40:00,13.93,13.95,13.91,13.92,227600.0,9.8076,9.8217,9.7935,9.8005,227600.0
2006-05-12 12:50:00,13.92,13.92,13.82,13.88,220000.0,9.8005,9.8005,9.7301,9.7724,220000.0
2006-05-12 13:00:00,13.88,13.91,13.84,13.84,231200.0,9.7724,9.7935,9.7442,9.7442,231200.0
2006-05-12 13:10:00,13.83,13.89,13.82,13.86,168400.0,9.7372,9.7794,9.7301,9.7583,168400.0
2006-05-12 13:20:00,13.86,13.9,13.86,13.88,158800.0,9.7583,9.7864,9.7583,9.7724,158800.0
2006-05-12 13:30:00,13.88,13.9,13.85,13.85,141600.0,9.7724,9.7864,9.7512,9.7512,141600.0
2006-05-12 13:40:00,13.85,13.92,13.85,13.88,226400.0,9.7512,9.8005,9.7512,9.7724,226400.0
2006-05-12 13:50:00,13.88,13.93,13.86,13.9,366000.0,9.7724,9.8076,9.7583,9.7864,366000.0
2006-05-12 14:00:00,13.89,13.93,13.87,13.91,212000.0,9.7794,9.8076,9.7653,9.7935,212000.0
2006-05-12 14:10:00,13.9,14.02,13.9,13.98,304000.0,9.7864,9.8709,9.7864,9.8428,304000.0
2006-05-12 14:20:00,13.97,14.02,13.95,13.98,259600.0,9.8357,9.8709,9.8217,9.8428,259600.0
2006-05-12 14:30:00,13.97,13.98,13.9,13.94,270800.0,9.8357,9.8428,9.7864,9.8146,270800.0
2006-05-12 14:40:00,13.93,13.96,13.9,13.92,227200.0,9.8076,9.8287,9.7864,9.8005,227200.0
2006-05-12 14:50:00,13.92,13.93,13.84,13.86,375200.0,9.8005,9.8076,9.7442,9.7583,375200.0
2006-05-12 15:00:00,13.86,13.93,13.85,13.91,255200.0,9.7583,9.8076,9.7512,9.7935,255200.0
2006-05-12 15:10:00,13.91,13.95,13.9,13.94,289600.0,9.7935,9.8217,9.7864,9.8146,289600.0
2006-05-12 15:20:00,13.93,13.94,13.91,13.91,120000.0,9.8076,9.8146,9.7935,9.7935,120000.0
2006-05-12 15:30:00,13.91,13.92,13.87,13.9,318400.0,9.7935,9.8005,9.7653,9.7864,318400.0
2006-05-12 15:40:00,13.9,13.93,13.9,13.93,586400.0,9.7864,9.8076,9.7864,9.8076,586400.0
2006-05-12 15:50:00,13.92,13.95,13.88,13.88,786000.0,9.8005,9.8217,9.7724,9.7724,786000.0
2006-05-15 09:30:00,14.1,14.13,14.03,14.1,1870800.0,9.9273,9.9484,9.878,9.9273,1870800.0
2006-05-15 09:40:00,14.1,14.34,14.09,14.3,1461600.0,9.9273,10.0962,9.9202,10.0681,1461600.0
2006-05-15 09:50:00,14.31,14.36,14.22,14.29,1092400.0,10.0751,10.1103,10.0117,10.061,1092400.0
2006-05-15 10:00:00,14.29,14.32,14.25,14.31,842000.0,10.061,10.0822,10.0329,10.0751,842000.0
2006-05-15 10:10:00,14.3,14.34,14.25,14.26,846000.0,10.0681,10.0962,10.0329,10.0399,846000.0
2006-05-15 10:20:00,14.26,14.31,14.22,14.27,995200.0,10.0399,10.0751,10.0117,10.047,995200.0
2006-05-15 10:30:00,14.27,14.31,14.27,14.3,1005200.0,10.047,10.0751,10.047,10.0681,1005200.0
2006-05-15 10:40:00,14.3,14.31,14.24,14.25,382000.0,10.0681,10.0751,10.0258,10.0329,382000.0
2006-05-15 10:50:00,14.25,14.3,14.25,14.26,534000.0,10.0329,10.0681,10.0329,10.0399,534000.0
2006-05-15 11:00:00,14.26,14.35,14.24,14.33,914400.0,10.0399,10.1033,10.0258,10.0892,914400.0
2006-05-15 11:10:00,14.33,14.38,14.31,14.38,836000.0,10.0892,10.1244,10.0751,10.1244,836000.0
2006-05-15 11:20:00,14.38,14.4,14.33,14.34,1172800.0,10.1244,10.1385,10.0892,10.0962,1172800.0
2006-05-15 11:30:00,14.33,14.4,14.33,14.39,343200.0,10.0892,10.1385,10.0892,10.1314,343200.0
2006-05-15 11:40:00,14.39,14.41,14.37,14.38,302800.0,10.1314,10.1455,10.1174,10.1244,302800.0
2006-05-15 11:50:00,14.37,14.4,14.37,14.38,322000.0,10.1174,10.1385,10.1174,10.1244,322000.0
2006-05-15 12:00:00,14.37,14.4,14.35,14.36,281600.0,10.1174,10.1385,10.1033,10.1103,281600.0
2006-05-15 12:10:00,14.35,14.35,14.28,14.3,323600.0,10.1033,10.1033,10.054,10.0681,323600.0
2006-05-15 12:20:00,14.3,14.35,14.29,14.35,161200.0,10.0681,10.1033,10.061,10.1033,161200.0
2006-05-15 12:30:00,14.35,14.36,14.33,14.34,269200.0,10.1033,10.1103,10.0892,10.0962,269200.0
2006-05-15 12:40:00,14.35,14.36,14.34,14.36,317200.0,10.1033,10.1103,10.0962,10.1103,317200.0
2006-05-15 12:50:00,14.36,14.36,14.33,14.34,103600.0,10.1103,10.1103,10.0892,10.0962,103600.0
2006-05-15 13:00:00,14.34,14.36,14.32,14.34,264800.0,10.0962,10.1103,10.0822,10.0962,264800.0
2006-05-15 13:10:00,14.34,14.37,14.34,14.35,234000.0,10.0962,10.1174,10.0962,10.1033,234000.0
2006-05-15 13:20:00,14.35,14.38,14.3,14.31,436000.0,10.1033,10.1244,10.0681,10.0751,436000.0
2006-05-15 13:30:00,14.31,14.35,14.29,14.33,206000.0,10.0751,10.1033,10.061,10.0892,206000.0
2006-05-15 13:40:00,14.33,14.37,14.33,14.35,270400.0,10.0892,10.1174,10.0892,10.1033,270400.0
2006-05-15 13:50:00,14.35,14.35,14.28,14.33,554800.0,10.1033,10.1033,10.054,10.0892,554800.0
2006-05-15 14:00:00,14.32,14.39,14.32,14.36,357200.0,10.0822,10.1314,10.0822,10.1103,357200.0
2006-05-15 14:10:00,14.36,14.36,14.28,14.31,490400.0,10.1103,10.1103,10.054,10.0751,490400.0
2006-05-15 14:20:00,14.31,14.36,14.3,14.36,312800.0,10.0751,10.1103,10.0681,10.1103,312800.0
2006-05-15 14:30:00,14.35,14.37,14.28,14.28,479200.0,10.1033,10.1174,10.054,10.054,479200.0
2006-05-15 14:40:00,14.28,14.29,14.21,14.21,508400.0,10.054,10.061,10.0047,10.0047,508400.0
2006-05-15 14:50:00,14.21,14.24,14.21,14.22,230000.0,10.0047,10.0258,10.0047,10.0117,230000.0
2006-05-15 15:00:00,14.22,14.27,14.21,14.26,551200.0,10.0117,10.047,10.0047,10.0399,551200.0
2006-05-15 15:10:00,14.26,14.29,14.26,14.28,484000.0,10.0399,10.061,10.0399,10.054,484000.0
2006-05-15 15:20:00,14.28,14.28,14.24,14.24,502800.0,10.054,10.054,10.0258,10.0258,502800.0
2006-05-15 15:30:00,14.23,14.29,14.22,14.28,1186000.0,10.0188,10.061,10.0117,10.054,1186000.0
2006-05-15 15:40:00,14.28,14.3,14.26,14.26,547600.0,10.054,10.0681,10.0399,10.0399,547600.0
2006-05-15 15:50:00,14.26,14.3,14.26,14.27,935600.0,10.0399,10.0681,10.0399,10.047,935600.0
2006-05-16 09:30:00,14.17,14.42,14.17,14.26,1037200.0,9.9765,10.1526,9.9765,10.0399,1037200.0
2006-05-16 09:40:00,14.25,14.3,14.19,14.22,618800.0,10.0329,10.0681,9.9906,10.0117,618800.0
2006-05-16 09:50:00,14.22,14.34,14.21,14.29,590000.0,10.0117,10.0962,10.0047,10.061,590000.0
2006-05-16 10:00:00,14.3,14.36,14.26,14.26,506800.0,10.0681,10.1103,10.0399,10.0399,506800.0
2006-05-16 10:10:00,14.27,14.27,14.19,14.21,434400.0,10.047,10.047,9.9906,10.0047,434400.0
2006-05-16 10:20:00,14.21,14.27,14.21,14.22,204800.0,10.0047,10.047,10.0047,10.0117,204800.0
2006-05-16 10:30:00,14.22,14.24,14.19,14.2,264400.0,10.0117,10.0258,9.9906,9.9977,264400.0
2006-05-16 10:40:00,14.2,14.22,14.19,14.2,159200.0,9.9977,10.0117,9.9906,9.9977,159200.0
2006-05-16 10:50:00,14.2,14.21,14.15,14.18,455200.0,9.9977,10.0047,9.9625,9.9836,455200.0
2006-05-16 11:00:00,14.18,14.2,14.17,14.18,241600.0,9.9836,9.9977,9.9765,9.9836,241600.0
2006-05-16 11:10:00,14.18,14.21,14.09,14.12,348000.0,9.9836,10.0047,9.9202,9.9413,348000.0
2006-05-16 11:20:00,14.12,14.12,14.1,14.1,230400.0,9.9413,9.9413,9.9273,9.9273,230400.0
2006-05-16 11:30:00,14.1,14.1,14.03,14.09,405200.0,9.9273,9.9273,9.878,9.9202,405200.0
2006-05-16 11:40:00,14.09,14.09,13.97,14.03,525600.0,9.9202,9.9202,9.8357,9.878,525600.0
2006-05-16 11:50:00,14.04,14.13,14.03,14.1,186000.0,9.885,9.9484,9.878,9.9273,186000.0
2006-05-16 12:00:00,14.11,14.12,14.06,14.12,454400.0,9.9343,9.9413,9.8991,9.9413,454400.0
2006-05-16 12:10:00,14.12,14.12,14.05,14.06,197200.0,9.9413,9.9413,9.8921,9.8991,197200.0
2006-05-16 12:20:00,14.06,14.12,14.05,14.11,192800.0,9.8991,9.9413,9.8921,9.9343,192800.0
2006-05-16 12:30:00,14.11,14.13,14.08,14.09,210800.0,9.9343,9.9484,9.9132,9.9202,210800.0
2006-05-16 12:40:00,14.09,14.11,14.05,14.06,222800.0,9.9202,9.9343,9.8921,9.8991,222800.0
2006-05-16 12:50:00,14.06,14.12,14.04,14.09,306000.0,9.8991,9.9413,9.885,9.9202,306000.0
2006-05-16 13:00:00,14.09,14.12,14.07,14.08,212400.0,9.9202,9.9413,9.9061,9.9132,212400.0
2006-05-16 13:10:00,14.08,14.17,14.08,14.14,348000.0,9.9132,9.9765,9.9132,9.9554,348000.0
2006-05-16 13:20:00,14.15,14.22,14.14,14.19,327200.0,9.9625,10.0117,9.9554,9.9906,327200.0
2006-05-16 13:30:00,14.19,14.21,14.19,14.21,194800.0,9.9906,10.0047,9.9906,10.0047,194800.0
2006-05-16 13:40:00,14.2,14.22,14.19,14.2,316800.0,9.9977,10.0117,9.9906,9.9977,316800.0
2006-05-16 13:50:00,14.2,14.22,14.19,14.21,156400.0,9.9977,10.0117,9.9906,10.0047,156400.0
2006-05-16 14:00:00,14.21,14.22,14.21,14.21,103200.0,10.0047,10.0117,10.0047,10.0047,103200.0
2006-05-16 14:10:00,14.21,14.22,14.19,14.2,155200.0,10.0047,10.0117,9.9906,9.9977,155200.0
2006-05-16 14:20:00,14.2,14.2,14.17,14.17,130400.0,9.9977,9.9977,9.9765,9.9765,130400.0
2006-05-16 14:30:00,14.16,14.19,14.16,14.17,344800.0,9.9695,9.9906,9.9695,9.9765,344800.0
2006-05-16 14:40:00,14.17,14.2,14.17,14.18,202800.0,9.9765,9.9977,9.9765,9.9836,202800.0
2006-05-16 14:50:00,14.18,14.21,14.18,14.19,193200.0,9.9836,10.0047,9.9836,9.9906,193200.0
2006-05-16 15:00:00,14.19,14.22,14.19,14.21,330800.0,9.9906,10.0117,9.9906,10.0047,330800.0
2006-05-16 15:10:00,14.21,14.21,14.18,14.18,274400.0,10.0047,10.0047,9.9836,9.9836,274400.0
2006-05-16 15:20:00,14.18,14.21,14.18,14.21,156800.0,9.9836,10.0047,9.9836,10.0047,156800.0
2006-05-16 15:30:00,14.2,14.21,14.19,14.2,260000.0,9.9977,10.0047,9.9906,9.9977,260000.0
2006-05-16 15:40:00,14.2,14.21,14.19,14.19,377600.0,9.9977,10.0047,9.9906,9.9906,377600.0
2006-05-16 15:50:00,14.19,14.2,14.16,14.18,929200.0,9.9906,9.9977,9.9695,9.9836,929200.0
2006-05-17 09:30:00,14.08,14.19,14.08,14.09,587600.0,9.9132,9.9906,9.9132,9.9202,587600.0
2006-05-17 09:40:00,14.09,14.12,14.05,14.1,555200.0,9.9202,9.9413,9.8921,9.9273,555200.0
2006-05-17 09:50:00,14.1,14.12,14.05,14.07,350800.0,9.9273,9.9413,9.8921,9.9061,350800.0
2006-05-17 10:00:00,14.07,14.12,14.05,14.06,663600.0,9.9061,9.9413,9.8921,9.8991,663600.0
2006-05-17 10:10:00,14.06,14.09,14.0,14.06,677200.0,9.8991,9.9202,9.8569,9.8991,677200.0
2006-05-17 10:20:00,14.05,14.1,14.03,14.08,230000.0,9.8921,9.9273,9.878,9.9132,230000.0
2006-05-17 10:30:00,14.08,14.13,14.05,14.1,299600.0,9.9132,9.9484,9.8921,9.9273,299600.0
2006-05-17 10:40:00,14.09,14.18,14.08,14.18,363200.0,9.9202,9.9836,9.9132,9.9836,363200.0
2006-05-17 10:50:00,14.17,14.17,14.09,14.12,901200.0,9.9765,9.9765,9.9202,9.9413,901200.0
2006-05-17 11:00:00,14.12,14.15,14.04,14.04,196400.0,9.9413,9.9625,9.885,9.885,196400.0
2006-05-17 11:10:00,14.04,14.04,13.92,13.92,880000.0,9.885,9.885,9.8005,9.8005,880000.0
2006-05-17 11:20:00,13.92,13.97,13.82,13.83,732000.0,9.8005,9.8357,9.7301,9.7372,732000.0
2006-05-17 11:30:00,13.83,13.96,13.8,13.95,996000.0,9.7372,9.8287,9.716,9.8217,996000.0
2006-05-17 11:40:00,13.97,13.99,13.9,13.98,894800.0,9.8357,9.8498,9.7864,9.8428,894800.0
2006-05-17 11:50:00,13.97,13.99,13.95,13.95,262000.0,9.8357,9.8498,9.8217,9.8217,262000.0
2006-05-17 12:00:00,13.96,13.99,13.95,13.99,332400.0,9.8287,9.8498,9.8217,9.8498,332400.0
2006-05-17 12:10:00,13.98,14.03,13.96,13.97,342800.0,9.8428,9.878,9.8287,9.8357,342800.0
2006-05-17 12:20:00,13.97,13.97,13.85,13.89,194000.0,9.8357,9.8357,9.7512,9.7794,194000.0
2006-05-17 12:30:00,13.89,14.0,13.85,13.98,445200.0,9.7794,9.8569,9.7512,9.8428,445200.0
2006-05-17 12:40:00,13.98,14.0,13.92,13.95,502400.0,9.8428,9.8569,9.8005,9.8217,502400.0
2006-05-17 12:50:00,13.95,13.96,13.88,13.95,176400.0,9.8217,9.8287,9.7724,9.8217,176400.0
2006-05-17 13:00:00,13.95,14.0,13.95,13.97,134000.0,9.8217,9.8569,9.8217,9.8357,134000.0
2006-05-17 13:10:00,13.97,13.99,13.93,13.95,149200.0,9.8357,9.8498,9.8076,9.8217,149200.0
2006-05-17 13:20:00,13.95,13.99,13.91,13.94,309200.0,9.8217,9.8498,9.7935,9.8146,309200.0
2006-05-17 13:30:00,13.94,13.98,13.93,13.93,163600.0,9.8146,9.8428,9.8076,9.8076,163600.0
2006-05-17 13:40:00,13.93,13.99,13.92,13.95,250800.0,9.8076,9.8498,9.8005,9.8217,250800.0
2006-05-17 13:50:00,13.96,14.01,13.96,14.0,535200.0,9.8287,9.8639,9.8287,9.8569,535200.0
2006-05-17 14:00:00,14.01,14.04,14.0,14.01,215200.0,9.8639,9.885,9.8569,9.8639,215200.0
2006-05-17 14:10:00,14.01,14.04,13.97,13.97,311200.0,9.8639,9.885,9.8357,9.8357,311200.0
2006-05-17 14:20:00,13.97,14.0,13.97,13.99,219600.0,9.8357,9.8569,9.8357,9.8498,219600.0
2006-05-17 14:30:00,13.99,13.99,13.94,13.96,430000.0,9.8498,9.8498,9.8146,9.8287,430000.0
2006-05-17 14:40:00,13.96,13.97,13.91,13.93,402400.0,9.8287,9.8357,9.7935,9.8076,402400.0
2006-05-17 14:50:00,13.93,13.94,13.88,13.9,530800.0,9.8076,9.8146,9.7724,9.7864,530800.0
2006-05-17 15:00:00,13.9,13.95,13.86,13.95,689600.0,9.7864,9.8217,9.7583,9.8217,689600.0
2006-05-17 15:10:00,13.95,13.97,13.9,13.94,474800.0,9.8217,9.8357,9.7864,9.8146,474800.0
2006-05-17 15:20:00,13.94,13.94,13.89,13.9,422800.0,9.8146,9.8146,9.7794,9.7864,422800.0
2006-05-17 15:30:00,13.91,13.95,13.9,13.95,480000.0,9.7935,9.8217,9.7864,9.8217,480000.0
2006-05-17 15:40:00,13.95,14.02,13.91,13.93,616400.0,9.8217,9.8709,9.7935,9.8076,616400.0
2006-05-17 15:50:00,13.93,13.95,13.91,13.95,891600.0,9.8076,9.8217,9.7935,9.8217,891600.0
2006-05-18 09:30:00,14.01,14.04,13.93,14.04,742000.0,9.8639,9.885,9.8076,9.885,742000.0
2006-05-18 09:40:00,14.04,14.06,13.99,13.99,535200.0,9.885,9.8991,9.8498,9.8498,535200.0
2006-05-18 09:50:00,13.99,13.99,13.88,13.96,507600.0,9.8498,9.8498,9.7724,9.8287,507600.0
2006-05-18 10:00:00,13.96,13.99,13.91,13.95,365200.0,9.8287,9.8498,9.7935,9.8217,365200.0
2006-05-18 10:10:00,13.95,13.97,13.91,13.94,429200.0,9.8217,9.8357,9.7935,9.8146,429200.0
2006-05-18 10:20:00,13.93,13.95,13.88,13.89,522800.0,9.8076,9.8217,9.7724,9.7794,522800.0
2006-05-18 10:30:00,13.88,13.92,13.86,13.88,412000.0,9.7724,9.8005,9.7583,9.7724,412000.0
2006-05-18 10:40:00,13.88,13.88,13.81,13.85,303200.0,9.7724,9.7724,9.7231,9.7512,303200.0
2006-05-18 10:50:00,13.85,13.85,13.7,13.75,690800.0,9.7512,9.7512,9.6456,9.6808,690800.0
2006-05-18 11:00:00,13.74,13.76,13.66,13.72,694000.0,9.6738,9.6879,9.6175,9.6597,694000.0
2006-05-18 11:10:00,13.72,13.78,13.72,13.78,411200.0,9.6597,9.702,9.6597,9.702,411200.0
2006-05-18 11:20:00,13.78,13.81,13.72,13.79,668800.0,9.702,9.7231,9.6597,9.709,668800.0
2006-05-18 11:30:00,13.8,13.81,13.72,13.74,256800.0,9.716,9.7231,9.6597,9.6738,256800.0
2006-05-18 11:40:00,13.73,13.78,13.73,13.75,394400.0,9.6668,9.702,9.6668,9.6808,394400.0
2006-05-18 11:50:00,13.74,13.75,13.65,13.65,428400.0,9.6738,9.6808,9.6104,9.6104,428400.0
2006-05-18 12:00:00,13.66,13.8,13.64,13.77,584000.0,9.6175,9.716,9.6034,9.6949,584000.0
2006-05-18 12:10:00,13.77,13.77,13.65,13.66,222800.0,9.6949,9.6949,9.6104,9.6175,222800.0
2006-05-18 12:20:00,13.65,13.69,13.59,13.59,409600.0,9.6104,9.6386,9.5682,9.5682,409600.0
2006-05-18 12:30:00,13.59,13.66,13.59,13.61,679200.0,9.5682,9.6175,9.5682,9.5823,679200.0
2006-05-18 12:40:00,13.61,13.62,13.55,13.59,524400.0,9.5823,9.5893,9.54,9.5682,524400.0
2006-05-18 12:50:00,13.59,13.65,13.59,13.65,285600.0,9.5682,9.6104,9.5682,9.6104,285600.0
2006-05-18 13:00:00,13.65,13.65,13.56,13.59,358800.0,9.6104,9.6104,9.5471,9.5682,358800.0
2006-05-18 13:10:00,13.6,13.61,13.58,13.61,238800.0,9.5752,9.5823,9.5612,9.5823,238800.0
2006-05-18 13:20:00,13.61,13.61,13.59,13.6,369600.0,9.5823,9.5823,9.5682,9.5752,369600.0
2006-05-18 13:30:00,13.59,13.61,13.57,13.59,355600.0,9.5682,9.5823,9.5541,9.5682,355600.0
2006-05-18 13:40:00,13.59,13.59,13.56,13.59,308000.0,9.5682,9.5682,9.5471,9.5682,308000.0
2006-05-18 13:50:00,13.58,13.6,13.58,13.58,302800.0,9.5612,9.5752,9.5612,9.5612,302800.0
2006-05-18 14:00:00,13.58,13.58,13.54,13.55,365200.0,9.5612,9.5612,9.533,9.54,365200.0
2006-05-18 14:10:00,13.55,13.55,13.47,13.49,525200.0,9.54,9.54,9.4837,9.4978,525200.0
2006-05-18 14:20:00,13.5,13.5,13.43,13.43,564000.0,9.5048,9.5048,9.4555,9.4555,564000.0
2006-05-18 14:30:00,13.43,13.5,13.41,13.49,519200.0,9.4555,9.5048,9.4415,9.4978,519200.0
2006-05-18 14:40:00,13.49,13.5,13.44,13.46,472000.0,9.4978,9.5048,9.4626,9.4767,472000.0
2006-05-18 14:50:00,13.46,13.48,13.4,13.46,869200.0,9.4767,9.4907,9.4344,9.4767,869200.0
2006-05-18 15:00:00,13.46,13.53,13.45,13.47,657200.0,9.4767,9.5259,9.4696,9.4837,657200.0
2006-05-18 15:10:00,13.47,13.47,13.38,13.38,859600.0,9.4837,9.4837,9.4203,9.4203,859600.0
2006-05-18 15:20:00,13.38,13.65,13.26,13.63,2140400.0,9.4203,9.6104,9.3359,9.5964,2140400.0
2006-05-18 15:30:00,13.63,13.69,13.44,13.5,1590800.0,9.5964,9.6386,9.4626,9.5048,1590800.0
2006-05-18 15:40:00,13.5,13.53,13.4,13.43,1335600.0,9.5048,9.5259,9.4344,9.4555,1335600.0
2006-05-18 15:50:00,13.43,13.47,13.42,13.44,1374800.0,9.4555,9.4837,9.4485,9.4626,1374800.0
2006-05-19 09:30:00,13.4,13.6,13.38,13.42,7437600.0,9.4344,9.5752,9.4203,9.4485,7437600.0
2006-05-19 09:40:00,13.41,13.56,13.38,13.54,630800.0,9.4415,9.5471,9.4203,9.533,630800.0
2006-05-19 09:50:00,13.55,13.56,13.33,13.49,709600.0,9.54,9.5471,9.3851,9.4978,709600.0
2006-05-19 10:00:00,13.49,13.5,13.36,13.4,501200.0,9.4978,9.5048,9.4063,9.4344,501200.0
2006-05-19 10:10:00,13.4,13.44,13.36,13.4,608800.0,9.4344,9.4626,9.4063,9.4344,608800.0
2006-05-19 10:20:00,13.4,13.4,13.28,13.35,608400.0,9.4344,9.4344,9.3499,9.3992,608400.0
2006-05-19 10:30:00,13.35,13.43,13.33,13.41,330400.0,9.3992,9.4555,9.3851,9.4415,330400.0
2006-05-19 10:40:00,13.41,13.42,13.35,13.39,291600.0,9.4415,9.4485,9.3992,9.4274,291600.0
2006-05-19 10:50:00,13.39,13.39,13.28,13.33,401600.0,9.4274,9.4274,9.3499,9.3851,401600.0
2006-05-19 11:00:00,13.33,13.37,13.28,13.28,510400.0,9.3851,9.4133,9.3499,9.3499,510400.0
2006-05-19 11:10:00,13.28,13.31,13.14,13.31,1055600.0,9.3499,9.3711,9.2514,9.3711,1055600.0
2006-05-19 11:20:00,13.31,13.46,13.29,13.45,538400.0,9.3711,9.4767,9.357,9.4696,538400.0
2006-05-19 11:30:00,13.44,13.47,13.39,13.4,568000.0,9.4626,9.4837,9.4274,9.4344,568000.0
2006-05-19 11:40:00,13.4,13.44,13.38,13.43,342400.0,9.4344,9.4626,9.4203,9.4555,342400.0
2006-05-19 11:50:00,13.43,13.45,13.38,13.41,313600.0,9.4555,9.4696,9.4203,9.4415,313600.0
2006-05-19 12:00:00,13.41,13.46,13.36,13.45,330000.0,9.4415,9.4767,9.4063,9.4696,330000.0
2006-05-19 12:10:00,13.45,13.53,13.45,13.47,534000.0,9.4696,9.5259,9.4696,9.4837,534000.0
2006-05-19 12:20:00,13.47,13.55,13.47,13.53,432000.0,9.4837,9.54,9.4837,9.5259,432000.0
2006-05-19 12:30:00,13.53,13.56,13.51,13.54,530000.0,9.5259,9.5471,9.5119,9.533,530000.0
2006-05-19 12:40:00,13.54,13.58,13.44,13.45,830800.0,9.533,9.5612,9.4626,9.4696,830800.0
2006-05-19 12:50:00,13.45,13.47,13.44,13.44,521200.0,9.4696,9.4837,9.4626,9.4626,521200.0
2006-05-19 13:00:00,13.44,13.48,13.41,13.47,523200.0,9.4626,9.4907,9.4415,9.4837,523200.0
2006-05-19 13:10:00,13.47,13.53,13.45,13.53,1006000.0,9.4837,9.5259,9.4696,9.5259,1006000.0
2006-05-19 13:20:00,13.52,13.6,13.5,13.58,1035200.0,9.5189,9.5752,9.5048,9.5612,1035200.0
2006-05-19 13:30:00,13.58,13.62,13.51,13.53,599200.0,9.5612,9.5893,9.5119,9.5259,599200.0
2006-05-19 13:40:00,13.53,13.64,13.53,13.62,391200.0,9.5259,9.6034,9.5259,9.5893,391200.0
2006-05-19 13:50:00,13.62,13.65,13.61,13.63,296400.0,9.5893,9.6104,9.5823,9.5964,296400.0
2006-05-19 14:00:00,13.63,13.64,13.62,13.63,352000.0,9.5964,9.6034,9.5893,9.5964,352000.0
2006-05-19 14:10:00,13.63,13.63,13.61,13.63,417600.0,9.5964,9.5964,9.5823,9.5964,417600.0
2006-05-19 14:20:00,13.63,13.69,13.62,13.68,356800.0,9.5964,9.6386,9.5893,9.6316,356800.0
2006-05-19 14:30:00,13.68,13.69,13.61,13.64,502400.0,9.6316,9.6386,9.5823,9.6034,502400.0
2006-05-19 14:40:00,13.64,13.67,13.63,13.66,280400.0,9.6034,9.6245,9.5964,9.6175,280400.0
2006-05-19 14:50:00,13.66,13.68,13.55,13.57,502800.0,9.6175,9.6316,9.54,9.5541,502800.0
2006-05-19 15:00:00,13.56,13.61,13.56,13.59,348000.0,9.5471,9.5823,9.5471,9.5682,348000.0
2006-05-19 15:10:00,13.58,13.62,13.54,13.6,396800.0,9.5612,9.5893,9.533,9.5752,396800.0
2006-05-19 15:20:00,13.61,13.69,13.59,13.67,648000.0,9.5823,9.6386,9.5682,9.6245,648000.0
2006-05-19 15:30:00,13.67,13.69,13.62,13.65,453200.0,9.6245,9.6386,9.5893,9.6104,453200.0
2006-05-19 15:40:00,13.64,13.73,13.61,13.71,776800.0,9.6034,9.6668,9.5823,9.6527,776800.0
2006-05-19 15:50:00,13.71,13.75,13.69,13.74,1777600.0,9.6527,9.6808,9.6386,9.6738,1777600.0
2006-05-22 09:30:00,13.57,13.73,13.54,13.7,1123600.0,9.5541,9.6668,9.533,9.6456,1123600.0
2006-05-22 09:40:00,13.72,13.75,13.69,13.7,509600.0,9.6597,9.6808,9.6386,9.6456,509600.0
2006-05-22 09:50:00,13.7,13.74,13.63,13.68,274000.0,9.6456,9.6738,9.5964,9.6316,274000.0
2006-05-22 10:00:00,13.68,13.7,13.61,13.65,422000.0,9.6316,9.6456,9.5823,9.6104,422000.0
2006-05-22 10:10:00,13.65,13.65,13.56,13.62,374400.0,9.6104,9.6104,9.5471,9.5893,374400.0
2006-05-22 10:20:00,13.6,13.65,13.56,13.61,238800.0,9.5752,9.6104,9.5471,9.5823,238800.0
2006-05-22 10:30:00,13.61,13.68,13.58,13.64,203600.0,9.5823,9.6316,9.5612,9.6034,203600.0
2006-05-22 10:40:00,13.64,13.65,13.58,13.6,262000.0,9.6034,9.6104,9.5612,9.5752,262000.0
2006-05-22 10:50:00,13.61,13.65,13.55,13.56,218400.0,9.5823,9.6104,9.54,9.5471,218400.0
2006-05-22 11:00:00,13.56,13.6,13.49,13.6,253200.0,9.5471,9.5752,9.4978,9.5752,253200.0
2006-05-22 11:10:00,13.59,13.59,13.49,13.5,204400.0,9.5682,9.5682,9.4978,9.5048,204400.0
2006-05-22 11:20:00,13.51,13.59,13.51,13.56,142400.0,9.5119,9.5682,9.5119,9.5471,142400.0
2006-05-22 11:30:00,13.56,13.62,13.51,13.54,343600.0,9.5471,9.5893,9.5119,9.533,343600.0
2006-05-22 11:40:00,13.55,13.59,13.49,13.49,250800.0,9.54,9.5682,9.4978,9.4978,250800.0
2006-05-22 11:50:00,13.49,13.51,13.41,13.47,737600.0,9.4978,9.5119,9.4415,9.4837,737600.0
2006-05-22 12:00:00,13.47,13.61,13.46,13.55,344400.0,9.4837,9.5823,9.4767,9.54,344400.0
2006-05-22 12:10:00,13.54,13.55,13.48,13.48,210400.0,9.533,9.54,9.4907,9.4907,210400.0
2006-05-22 12:20:00,13.48,13.49,13.42,13.45,304800.0,9.4907,9.4978,9.4485,9.4696,304800.0
2006-05-22 12:30:00,13.46,13.53,13.43,13.47,164800.0,9.4767,9.5259,9.4555,9.4837,164800.0
2006-05-22 12:40:00,13.47,13.53,13.47,13.49,198000.0,9.4837,9.5259,9.4837,9.4978,198000.0
2006-05-22 12:50:00,13.49,13.5,13.38,13.43,273600.0,9.4978,9.5048,9.4203,9.4555,273600.0
2006-05-22 13:00:00,13.43,13.45,13.38,13.39,204400.0,9.4555,9.4696,9.4203,9.4274,204400.0
2006-05-22 13:10:00,13.39,13.42,13.38,13.39,251200.0,9.4274,9.4485,9.4203,9.4274,251200.0
2006-05-22 13:20:00,13.39,13.47,13.36,13.47,280800.0,9.4274,9.4837,9.4063,9.4837,280800.0
2006-05-22 13:30:00,13.47,13.48,13.45,13.47,124400.0,9.4837,9.4907,9.4696,9.4837,124400.0
2006-05-22 13:40:00,13.47,13.48,13.44,13.47,105200.0,9.4837,9.4907,9.4626,9.4837,105200.0
2006-05-22 13:50:00,13.47,13.49,13.45,13.45,266000.0,9.4837,9.4978,9.4696,9.4696,266000.0
2006-05-22 14:00:00,13.45,13.45,13.35,13.39,418400.0,9.4696,9.4696,9.3992,9.4274,418400.0
2006-05-22 14:10:00,13.4,13.51,13.37,13.46,353600.0,9.4344,9.5119,9.4133,9.4767,353600.0
2006-05-22 14:20:00,13.46,13.5,13.42,13.5,505600.0,9.4767,9.5048,9.4485,9.5048,505600.0
2006-05-22 14:30:00,13.5,13.53,13.47,13.47,305600.0,9.5048,9.5259,9.4837,9.4837,305600.0
2006-05-22 14:40:00,13.48,13.49,13.44,13.45,222800.0,9.4907,9.4978,9.4626,9.4696,222800.0
2006-05-22 14:50:00,13.45,13.47,13.44,13.47,219200.0,9.4696,9.4837,9.4626,9.4837,219200.0
2006-05-22 15:00:00,13.47,13.56,13.46,13.56,340400.0,9.4837,9.5471,9.4767,9.5471,340400.0
2006-05-22 15:10:00,13.56,13.66,13.54,13.61,635600.0,9.5471,9.6175,9.533,9.5823,635600.0
2006-05-22 15:20:00,13.61,13.69,13.59,13.64,666000.0,9.5823,9.6386,9.5682,9.6034,666000.0
2006-05-22 15:30:00,13.64,13.69,13.62,13.68,862400.0,9.6034,9.6386,9.5893,9.6316,862400.0
2006-05-22 15:40:00,13.69,13.69,13.64,13.68,662400.0,9.6386,9.6386,9.6034,9.6316,662400.0
2006-05-22 15:50:00,13.69,13.69,13.6,13.68,1244000.0,9.6386,9.6386,9.5752,9.6316,1244000.0
2006-05-23 09:30:00,13.81,13.94,13.76,13.89,1803600.0,9.7231,9.8146,9.6879,9.7794,1803600.0
2006-05-23 09:40:00,13.91,13.94,13.76,13.81,852000.0,9.7935,9.8146,9.6879,9.7231,852000.0
2006-05-23 09:50:00,13.82,13.89,13.65,13.67,750400.0,9.7301,9.7794,9.6104,9.6245,750400.0
2006-05-23 10:00:00,13.67,13.81,13.62,13.81,994000.0,9.6245,9.7231,9.5893,9.7231,994000.0
2006-05-23 10:10:00,13.81,13.86,13.78,13.83,405600.0,9.7231,9.7583,9.702,9.7372,405600.0
2006-05-23 10:20:00,13.83,13.85,13.77,13.78,330400.0,9.7372,9.7512,9.6949,9.702,330400.0
2006-05-23 10:30:00,13.78,13.85,13.78,13.82,354000.0,9.702,9.7512,9.702,9.7301,354000.0
2006-05-23 10:40:00,13.82,13.84,13.81,13.83,310000.0,9.7301,9.7442,9.7231,9.7372,310000.0
2006-05-23 10:50:00,13.83,13.83,13.78,13.78,182000.0,9.7372,9.7372,9.702,9.702,182000.0
2006-05-23 11:00:00,13.79,13.81,13.74,13.74,304800.0,9.709,9.7231,9.6738,9.6738,304800.0
2006-05-23 11:10:00,13.74,13.78,13.69,13.76,1034800.0,9.6738,9.702,9.6386,9.6879,1034800.0
2006-05-23 11:20:00,13.76,13.76,13.72,13.74,200800.0,9.6879,9.6879,9.6597,9.6738,200800.0
2006-05-23 11:30:00,13.74,13.82,13.74,13.8,315600.0,9.6738,9.7301,9.6738,9.716,315600.0
2006-05-23 11:40:00,13.8,13.82,13.8,13.82,172400.0,9.716,9.7301,9.716,9.7301,172400.0
2006-05-23 11:50:00,13.82,13.83,13.81,13.81,266000.0,9.7301,9.7372,9.7231,9.7231,266000.0
2006-05-23 12:00:00,13.81,13.81,13.8,13.81,284800.0,9.7231,9.7231,9.716,9.7231,284800.0
2006-05-23 12:10:00,13.82,13.82,13.81,13.81,170800.0,9.7301,9.7301,9.7231,9.7231,170800.0
2006-05-23 12:20:00,13.81,13.81,13.76,13.8,233600.0,9.7231,9.7231,9.6879,9.716,233600.0
2006-05-23 12:30:00,13.8,13.8,13.77,13.78,168400.0,9.716,9.716,9.6949,9.702,168400.0
2006-05-23 12:40:00,13.78,13.78,13.74,13.76,126400.0,9.702,9.702,9.6738,9.6879,126400.0
2006-05-23 12:50:00,13.76,13.76,13.72,13.75,157200.0,9.6879,9.6879,9.6597,9.6808,157200.0
2006-05-23 13:00:00,13.75,13.78,13.74,13.78,116400.0,9.6808,9.702,9.6738,9.702,116400.0
2006-05-23 13:10:00,13.78,13.8,13.77,13.79,125600.0,9.702,9.716,9.6949,9.709,125600.0
2006-05-23 13:20:00,13.79,13.81,13.79,13.81,142800.0,9.709,9.7231,9.709,9.7231,142800.0
2006-05-23 13:30:00,13.81,13.84,13.81,13.84,254400.0,9.7231,9.7442,9.7231,9.7442,254400.0
2006-05-23 13:40:00,13.84,13.84,13.83,13.83,239200.0,9.7442,9.7442,9.7372,9.7372,239200.0
2006-05-23 13:50:00,13.84,13.84,13.72,13.73,217200.0,9.7442,9.7442,9.6597,9.6668,217200.0
2006-05-23 14:00:00,13.74,13.79,13.71,13.72,179600.0,9.6738,9.709,9.6527,9.6597,179600.0
2006-05-23 14:10:00,13.71,13.76,13.69,13.71,274400.0,9.6527,9.6879,9.6386,9.6527,274400.0
2006-05-23 14:20:00,13.71,13.71,13.67,13.69,224000.0,9.6527,9.6527,9.6245,9.6386,224000.0
2006-05-23 14:30:00,13.69,13.69,13.63,13.65,429200.0,9.6386,9.6386,9.5964,9.6104,429200.0
2006-05-23 14:40:00,13.65,13.65,13.56,13.57,417200.0,9.6104,9.6104,9.5471,9.5541,417200.0
2006-05-23 14:50:00,13.57,13.6,13.54,13.55,350000.0,9.5541,9.5752,9.533,9.54,350000.0
2006-05-23 15:00:00,13.55,13.55,13.48,13.51,623200.0,9.54,9.54,9.4907,9.5119,623200.0
2006-05-23 15:10:00,13.51,13.57,13.51,13.56,254800.0,9.5119,9.5541,9.5119,9.5471,254800.0
2006-05-23 15:20:00,13.56,13.56,13.5,13.53,471600.0,9.5471,9.5471,9.5048,9.5259,471600.0
2006-05-23 15:30:00,13.53,13.56,13.5,13.51,432800.0,9.5259,9.5471,9.5048,9.5119,432800.0
2006-05-23 15:40:00,13.51,13.51,13.4,13.42,685200.0,9.5119,9.5119,9.4344,9.4485,685200.0
2006-05-23 15:50:00,13.42,13.46,13.41,13.44,1234000.0,9.4485,9.4767,9.4415,9.4626,1234000.0
2006-05-24 09:30:00,13.69,13.88,13.6,13.79,2784000.0,9.6386,9.7724,9.5752,9.709,2784000.0
2006-05-24 09:40:00,13.8,13.97,13.7,13.95,1718400.0,9.716,9.8357,9.6456,9.8217,1718400.0
2006-05-24 09:50:00,13.95,14.03,13.91,13.99,3316400.0,9.8217,9.878,9.7935,9.8498,3316400.0
2006-05-24 10:00:00,13.99,14.06,13.96,14.02,2218800.0,9.8498,9.8991,9.8287,9.8709,2218800.0
2006-05-24 10:10:00,14.02,14.11,14.02,14.09,1907200.0,9.8709,9.9343,9.8709,9.9202,1907200.0
2006-05-24 10:20:00,14.09,14.13,14.0,14.0,1448800.0,9.9202,9.9484,9.8569,9.8569,1448800.0
2006-05-24 10:30:00,14.0,14.03,13.98,14.0,1322000.0,9.8569,9.878,9.8428,9.8569,1322000.0
2006-05-24 10:40:00,14.0,14.0,13.96,14.0,1935200.0,9.8569,9.8569,9.8287,9.8569,1935200.0
2006-05-24 10:50:00,14.0,14.02,13.97,13.99,1354800.0,9.8569,9.8709,9.8357,9.8498,1354800.0
2006-05-24 11:00:00,13.99,14.0,13.96,13.97,885200.0,9.8498,9.8569,9.8287,9.8357,885200.0
2006-05-24 11:10:00,13.97,13.99,13.86,13.89,1323200.0,9.8357,9.8498,9.7583,9.7794,1323200.0
2006-05-24 11:20:00,13.89,13.95,13.87,13.91,958400.0,9.7794,9.8217,9.7653,9.7935,958400.0
2006-05-24 11:30:00,13.91,13.93,13.86,13.93,1688800.0,9.7935,9.8076,9.7583,9.8076,1688800.0
2006-05-24 11:40:00,13.93,13.95,13.91,13.93,1214000.0,9.8076,9.8217,9.7935,9.8076,1214000.0
2006-05-24 11:50:00,13.93,13.94,13.9,13.9,1142800.0,9.8076,9.8146,9.7864,9.7864,1142800.0
2006-05-24 12:00:00,13.9,13.92,13.81,13.84,915600.0,9.7864,9.8005,9.7231,9.7442,915600.0
2006-05-24 12:10:00,13.84,13.84,13.77,13.79,466400.0,9.7442,9.7442,9.6949,9.709,466400.0
2006-05-24 12:20:00,13.8,13.82,13.76,13.78,556000.0,9.716,9.7301,9.6879,9.702,556000.0
2006-05-24 12:30:00,13.78,13.88,13.78,13.84,366000.0,9.702,9.7724,9.702,9.7442,366000.0
2006-05-24 12:40:00,13.83,13.83,13.71,13.74,614400.0,9.7372,9.7372,9.6527,9.6738,614400.0
2006-05-24 12:50:00,13.74,13.76,13.69,13.7,542000.0,9.6738,9.6879,9.6386,9.6456,542000.0
2006-05-24 13:00:00,13.7,13.76,13.69,13.74,741600.0,9.6456,9.6879,9.6386,9.6738,741600.0
2006-05-24 13:10:00,13.74,13.75,13.63,13.65,418400.0,9.6738,9.6808,9.5964,9.6104,418400.0
2006-05-24 13:20:00,13.65,13.68,13.56,13.59,620000.0,9.6104,9.6316,9.5471,9.5682,620000.0
2006-05-24 13:30:00,13.59,13.68,13.54,13.67,675600.0,9.5682,9.6316,9.533,9.6245,675600.0
2006-05-24 13:40:00,13.66,13.81,13.63,13.81,753200.0,9.6175,9.7231,9.5964,9.7231,753200.0
2006-05-24 13:50:00,13.81,13.84,13.76,13.78,722000.0,9.7231,9.7442,9.6879,9.702,722000.0
2006-05-24 14:00:00,13.77,13.81,13.7,13.71,680400.0,9.6949,9.7231,9.6456,9.6527,680400.0
2006-05-24 14:10:00,13.72,13.77,13.7,13.73,379200.0,9.6597,9.6949,9.6456,9.6668,379200.0
2006-05-24 14:20:00,13.73,13.74,13.65,13.72,359600.0,9.6668,9.6738,9.6104,9.6597,359600.0
2006-05-24 14:30:00,13.71,13.81,13.68,13.78,774800.0,9.6527,9.7231,9.6316,9.702,774800.0
2006-05-24 14:40:00,13.78,13.87,13.72,13.83,836400.0,9.702,9.7653,9.6597,9.7372,836400.0
2006-05-24 14:50:00,13.83,13.86,13.71,13.74,998400.0,9.7372,9.7583,9.6527,9.6738,998400.0
2006-05-24 15:00:00,13.74,13.74,13.63,13.67,1227200.0,9.6738,9.6738,9.5964,9.6245,1227200.0
2006-05-24 15:10:00,13.67,13.68,13.56,13.62,1072400.0,9.6245,9.6316,9.5471,9.5893,1072400.0
2006-05-24 15:20:00,13.62,13.69,13.56,13.69,1023200.0,9.5893,9.6386,9.5471,9.6386,1023200.0
2006-05-24 15:30:00,13.69,13.91,13.69,13.87,1212000.0,9.6386,9.7935,9.6386,9.7653,1212000.0
2006-05-24 15:40:00,13.87,13.91,13.83,13.89,1128000.0,9.7653,9.7935,9.7372,9.7794,1128000.0
2006-05-24 15:50:00,13.89,13.93,13.84,13.88,2552400.0,9.7794,9.8076,9.7442,9.7724,2552400.0
2006-05-25 09:30:00,13.86,13.91,13.77,13.9,965200.0,9.7583,9.7935,9.6949,9.7864,965200.0
2006-05-25 09:40:00,13.89,14.0,13.86,14.0,440000.0,9.7794,9.8569,9.7583,9.8569,440000.0
2006-05-25 09:50:00,13.99,14.0,13.86,13.95,716400.0,9.8498,9.8569,9.7583,9.8217,716400.0
2006-05-25 10:00:00,13.95,13.95,13.76,13.84,824800.0,9.8217,9.8217,9.6879,9.7442,824800.0
2006-05-25 10:10:00,13.83,13.9,13.83,13.87,476400.0,9.7372,9.7864,9.7372,9.7653,476400.0
2006-05-25 10:20:00,13.87,13.9,13.83,13.87,663600.0,9.7653,9.7864,9.7372,9.7653,663600.0
2006-05-25 10:30:00,13.87,13.89,13.85,13.86,302000.0,9.7653,9.7794,9.7512,9.7583,302000.0
2006-05-25 10:40:00,13.85,13.9,13.85,13.88,289200.0,9.7512,9.7864,9.7512,9.7724,289200.0
2006-05-25 10:50:00,13.88,13.9,13.86,13.89,214800.0,9.7724,9.7864,9.7583,9.7794,214800.0
2006-05-25 11:00:00,13.89,13.94,13.87,13.89,432000.0,9.7794,9.8146,9.7653,9.7794,432000.0
2006-05-25 11:10:00,13.89,13.89,13.86,13.88,231600.0,9.7794,9.7794,9.7583,9.7724,231600.0
2006-05-25 11:20:00,13.88,13.92,13.85,13.91,254000.0,9.7724,9.8005,9.7512,9.7935,254000.0
2006-05-25 11:30:00,13.91,13.94,13.9,13.91,230000.0,9.7935,9.8146,9.7864,9.7935,230000.0
2006-05-25 11:40:00,13.91,13.97,13.9,13.96,359200.0,9.7935,9.8357,9.7864,9.8287,359200.0
2006-05-25 11:50:00,13.96,13.98,13.93,13.98,201200.0,9.8287,9.8428,9.8076,9.8428,201200.0
2006-05-25 12:00:00,13.98,13.99,13.94,13.98,540400.0,9.8428,9.8498,9.8146,9.8428,540400.0
2006-05-25 12:10:00,13.98,13.99,13.94,13.95,317200.0,9.8428,9.8498,9.8146,9.8217,317200.0
2006-05-25 12:20:00,13.95,13.97,13.94,13.95,180000.0,9.8217,9.8357,9.8146,9.8217,180000.0
2006-05-25 12:30:00,13.94,13.95,13.92,13.93,752800.0,9.8146,9.8217,9.8005,9.8076,752800.0
2006-05-25 12:40:00,13.93,13.95,13.92,13.93,152800.0,9.8076,9.8217,9.8005,9.8076,152800.0
2006-05-25 12:50:00,13.93,13.93,13.89,13.92,320400.0,9.8076,9.8076,9.7794,9.8005,320400.0
2006-05-25 13:00:00,13.92,13.92,13.81,13.83,262000.0,9.8005,9.8005,9.7231,9.7372,262000.0
2006-05-25 13:10:00,13.84,13.92,13.81,13.84,480800.0,9.7442,9.8005,9.7231,9.7442,480800.0
2006-05-25 13:20:00,13.85,13.85,13.82,13.84,104000.0,9.7512,9.7512,9.7301,9.7442,104000.0
2006-05-25 13:30:00,13.84,13.88,13.84,13.87,378800.0,9.7442,9.7724,9.7442,9.7653,378800.0
2006-05-25 13:40:00,13.87,13.9,13.86,13.89,160800.0,9.7653,9.7864,9.7583,9.7794,160800.0
2006-05-25 13:50:00,13.89,13.89,13.85,13.86,122000.0,9.7794,9.7794,9.7512,9.7583,122000.0
2006-05-25 14:00:00,13.87,13.89,13.85,13.87,194400.0,9.7653,9.7794,9.7512,9.7653,194400.0
2006-05-25 14:10:00,13.86,13.92,13.85,13.89,405600.0,9.7583,9.8005,9.7512,9.7794,405600.0
2006-05-25 14:20:00,13.89,13.9,13.86,13.86,229200.0,9.7794,9.7864,9.7583,9.7583,229200.0
2006-05-25 14:30:00,13.86,13.87,13.85,13.85,161200.0,9.7583,9.7653,9.7512,9.7512,161200.0
2006-05-25 14:40:00,13.85,13.87,13.85,13.87,151600.0,9.7512,9.7653,9.7512,9.7653,151600.0
2006-05-25 14:50:00,13.87,13.87,13.83,13.83,255600.0,9.7653,9.7653,9.7372,9.7372,255600.0
2006-05-25 15:00:00,13.83,13.83,13.77,13.79,270400.0,9.7372,9.7372,9.6949,9.709,270400.0
2006-05-25 15:10:00,13.79,13.79,13.76,13.78,202400.0,9.709,9.709,9.6879,9.702,202400.0
2006-05-25 15:20:00,13.78,13.83,13.76,13.83,438400.0,9.702,9.7372,9.6879,9.7372,438400.0
2006-05-25 15:30:00,13.83,13.87,13.83,13.85,394000.0,9.7372,9.7653,9.7372,9.7512,394000.0
2006-05-25 15:40:00,13.85,13.91,13.85,13.91,444000.0,9.7512,9.7935,9.7512,9.7935,444000.0
2006-05-25 15:50:00,13.91,13.96,13.9,13.95,1054800.0,9.7935,9.8287,9.7864,9.8217,1054800.0
2006-05-26 09:30:00,14.06,14.06,13.81,13.97,1450000.0,9.8991,9.8991,9.7231,9.8357,1450000.0
2006-05-26 09:40:00,13.97,14.07,13.95,14.05,597200.0,9.8357,9.9061,9.8217,9.8921,597200.0
2006-05-26 09:50:00,14.06,14.11,14.03,14.1,538400.0,9.8991,9.9343,9.878,9.9273,538400.0
2006-05-26 10:00:00,14.09,14.24,14.09,14.18,940400.0,9.9202,10.0258,9.9202,9.9836,940400.0
2006-05-26 10:10:00,14.18,14.25,14.18,14.22,1200400.0,9.9836,10.0329,9.9836,10.0117,1200400.0
2006-05-26 10:20:00,14.22,14.22,14.15,14.17,478800.0,10.0117,10.0117,9.9625,9.9765,478800.0
2006-05-26 10:30:00,14.17,14.17,14.02,14.06,512400.0,9.9765,9.9765,9.8709,9.8991,512400.0
2006-05-26 10:40:00,14.07,14.17,14.07,14.14,525200.0,9.9061,9.9765,9.9061,9.9554,525200.0
2006-05-26 10:50:00,14.14,14.19,14.14,14.18,281200.0,9.9554,9.9906,9.9554,9.9836,281200.0
2006-05-26 11:00:00,14.17,14.19,14.14,14.17,341600.0,9.9765,9.9906,9.9554,9.9765,341600.0
2006-05-26 11:10:00,14.18,14.23,14.13,14.21,354400.0,9.9836,10.0188,9.9484,10.0047,354400.0
2006-05-26 11:20:00,14.21,14.24,14.18,14.24,276400.0,10.0047,10.0258,9.9836,10.0258,276400.0
2006-05-26 11:30:00,14.24,14.26,14.2,14.25,702800.0,10.0258,10.0399,9.9977,10.0329,702800.0
2006-05-26 11:40:00,14.26,14.26,14.22,14.22,323200.0,10.0399,10.0399,10.0117,10.0117,323200.0
2006-05-26 11:50:00,14.23,14.31,14.22,14.29,436400.0,10.0188,10.0751,10.0117,10.061,436400.0
2006-05-26 12:00:00,14.29,14.29,14.24,14.28,444000.0,10.061,10.061,10.0258,10.054,444000.0
2006-05-26 12:10:00,14.28,14.32,14.27,14.31,669600.0,10.054,10.0822,10.047,10.0751,669600.0
2006-05-26 12:20:00,14.31,14.33,14.29,14.33,336400.0,10.0751,10.0892,10.061,10.0892,336400.0
2006-05-26 12:30:00,14.33,14.39,14.3,14.39,436000.0,10.0892,10.1314,10.0681,10.1314,436000.0
2006-05-26 12:40:00,14.39,14.4,14.34,14.34,478400.0,10.1314,10.1385,10.0962,10.0962,478400.0
2006-05-26 12:50:00,14.35,14.35,14.3,14.31,426000.0,10.1033,10.1033,10.0681,10.0751,426000.0
2006-05-26 13:00:00,14.32,14.33,14.3,14.32,207200.0,10.0822,10.0892,10.0681,10.0822,207200.0
2006-05-26 13:10:00,14.32,14.35,14.3,14.33,240800.0,10.0822,10.1033,10.0681,10.0892,240800.0
2006-05-26 13:20:00,14.33,14.33,14.32,14.33,247200.0,10.0892,10.0892,10.0822,10.0892,247200.0
2006-05-26 13:30:00,14.33,14.35,14.33,14.33,480000.0,10.0892,10.1033,10.0892,10.0892,480000.0
2006-05-26 13:40:00,14.33,14.36,14.33,14.35,156000.0,10.0892,10.1103,10.0892,10.1033,156000.0
2006-05-26 13:50:00,14.35,14.36,14.35,14.36,93600.0,10.1033,10.1103,10.1033,10.1103,93600.0
2006-05-26 14:00:00,14.36,14.36,14.33,14.34,138400.0,10.1103,10.1103,10.0892,10.0962,138400.0
2006-05-26 14:10:00,14.34,14.35,14.32,14.33,287600.0,10.0962,10.1033,10.0822,10.0892,287600.0
2006-05-26 14:20:00,14.32,14.33,14.3,14.33,248800.0,10.0822,10.0892,10.0681,10.0892,248800.0
2006-05-26 14:30:00,14.32,14.36,14.32,14.35,198000.0,10.0822,10.1103,10.0822,10.1033,198000.0
2006-05-26 14:40:00,14.35,14.35,14.26,14.29,338800.0,10.1033,10.1033,10.0399,10.061,338800.0
2006-05-26 14:50:00,14.29,14.29,14.28,14.28,164800.0,10.061,10.061,10.054,10.054,164800.0
2006-05-26 15:00:00,14.28,14.3,14.26,14.29,294000.0,10.054,10.0681,10.0399,10.061,294000.0
2006-05-26 15:10:00,14.29,14.3,14.26,14.26,255200.0,10.061,10.0681,10.0399,10.0399,255200.0
2006-05-26 15:20:00,14.26,14.28,14.25,14.26,132000.0,10.0399,10.054,10.0329,10.0399,132000.0
2006-05-26 15:30:00,14.26,14.27,14.25,14.27,218800.0,10.0399,10.047,10.0329,10.047,218800.0
2006-05-26 15:40:00,14.27,14.33,14.26,14.26,378000.0,10.047,10.0892,10.0399,10.0399,378000.0
2006-05-26 15:50:00,14.26,14.29,14.24,14.29,810800.0,10.0399,10.061,10.0258,10.061,810800.0
2006-05-30 09:30:00,14.3,14.3,14.15,14.19,865200.0,10.0681,10.0681,9.9625,9.9906,865200.0
2006-05-30 09:40:00,14.19,14.23,14.13,14.13,551600.0,9.9906,10.0188,9.9484,9.9484,551600.0
2006-05-30 09:50:00,14.14,14.15,14.06,14.07,460400.0,9.9554,9.9625,9.8991,9.9061,460400.0
2006-05-30 10:00:00,14.07,14.11,14.0,14.02,489200.0,9.9061,9.9343,9.8569,9.8709,489200.0
2006-05-30 10:10:00,14.03,14.17,14.02,14.17,624400.0,9.878,9.9765,9.8709,9.9765,624400.0
2006-05-30 10:20:00,14.18,14.24,14.16,14.17,677200.0,9.9836,10.0258,9.9695,9.9765,677200.0
2006-05-30 10:30:00,14.17,14.19,14.13,14.16,201200.0,9.9765,9.9906,9.9484,9.9695,201200.0
2006-05-30 10:40:00,14.16,14.17,14.11,14.15,172800.0,9.9695,9.9765,9.9343,9.9625,172800.0
2006-05-30 10:50:00,14.15,14.16,14.11,14.13,157200.0,9.9625,9.9695,9.9343,9.9484,157200.0
2006-05-30 11:00:00,14.12,14.15,14.07,14.14,142400.0,9.9413,9.9625,9.9061,9.9554,142400.0
2006-05-30 11:10:00,14.14,14.15,14.06,14.08,214800.0,9.9554,9.9625,9.8991,9.9132,214800.0
2006-05-30 11:20:00,14.08,14.08,14.02,14.03,424800.0,9.9132,9.9132,9.8709,9.878,424800.0
2006-05-30 11:30:00,14.04,14.07,14.03,14.04,302800.0,9.885,9.9061,9.878,9.885,302800.0
2006-05-30 11:40:00,14.04,14.04,13.98,13.98,214400.0,9.885,9.885,9.8428,9.8428,214400.0
2006-05-30 11:50:00,13.98,14.08,13.95,14.08,284800.0,9.8428,9.9132,9.8217,9.9132,284800.0
2006-05-30 12:00:00,14.07,14.11,14.05,14.08,343600.0,9.9061,9.9343,9.8921,9.9132,343600.0
2006-05-30 12:10:00,14.08,14.08,14.02,14.06,175200.0,9.9132,9.9132,9.8709,9.8991,175200.0
2006-05-30 12:20:00,14.06,14.09,14.06,14.08,124000.0,9.8991,9.9202,9.8991,9.9132,124000.0
2006-05-30 12:30:00,14.08,14.1,14.06,14.06,157200.0,9.9132,9.9273,9.8991,9.8991,157200.0
2006-05-30 12:40:00,14.06,14.07,14.05,14.05,81600.0,9.8991,9.9061,9.8921,9.8921,81600.0
2006-05-30 12:50:00,14.05,14.05,13.96,13.98,203600.0,9.8921,9.8921,9.8287,9.8428,203600.0
2006-05-30 13:00:00,13.97,13.99,13.96,13.97,282800.0,9.8357,9.8498,9.8287,9.8357,282800.0
2006-05-30 13:10:00,13.97,13.99,13.97,13.99,130000.0,9.8357,9.8498,9.8357,9.8498,130000.0
2006-05-30 13:20:00,13.99,14.0,13.97,13.99,100400.0,9.8498,9.8569,9.8357,9.8498,100400.0
2006-05-30 13:30:00,13.99,14.01,13.98,14.0,214400.0,9.8498,9.8639,9.8428,9.8569,214400.0
2006-05-30 13:40:00,14.0,14.0,13.96,13.99,154000.0,9.8569,9.8569,9.8287,9.8498,154000.0
2006-05-30 13:50:00,13.99,14.05,13.99,14.05,143200.0,9.8498,9.8921,9.8498,9.8921,143200.0
2006-05-30 14:00:00,14.05,14.06,14.02,14.03,215600.0,9.8921,9.8991,9.8709,9.878,215600.0
2006-05-30 14:10:00,14.03,14.05,14.02,14.04,248800.0,9.878,9.8921,9.8709,9.885,248800.0
2006-05-30 14:20:00,14.05,14.05,13.98,14.02,116400.0,9.8921,9.8921,9.8428,9.8709,116400.0
2006-05-30 14:30:00,14.02,14.03,14.0,14.03,134400.0,9.8709,9.878,9.8569,9.878,134400.0
2006-05-30 14:40:00,14.03,14.06,14.03,14.06,158800.0,9.878,9.8991,9.878,9.8991,158800.0
2006-05-30 14:50:00,14.05,14.07,14.03,14.07,188400.0,9.8921,9.9061,9.878,9.9061,188400.0
2006-05-30 15:00:00,14.07,14.07,13.99,14.0,338000.0,9.9061,9.9061,9.8498,9.8569,338000.0
2006-05-30 15:10:00,14.0,14.01,13.94,13.94,510400.0,9.8569,9.8639,9.8146,9.8146,510400.0
2006-05-30 15:20:00,13.94,13.97,13.94,13.97,354800.0,9.8146,9.8357,9.8146,9.8357,354800.0
2006-05-30 15:30:00,13.97,13.99,13.95,13.99,629600.0,9.8357,9.8498,9.8217,9.8498,629600.0
2006-05-30 15:40:00,13.99,14.03,13.96,14.0,737600.0,9.8498,9.878,9.8287,9.8569,737600.0
2006-05-30 15:50:00,14.0,14.01,13.94,13.94,994800.0,9.8569,9.8639,9.8146,9.8146,994800.0
2006-05-31 09:30:00,14.0,14.12,13.94,14.01,910400.0,9.8569,9.9413,9.8146,9.8639,910400.0
2006-05-31 09:40:00,13.99,14.04,13.95,14.04,420400.0,9.8498,9.885,9.8217,9.885,420400.0
2006-05-31 09:50:00,14.03,14.15,14.03,14.15,446800.0,9.878,9.9625,9.878,9.9625,446800.0
2006-05-31 10:00:00,14.15,14.16,14.06,14.08,544000.0,9.9625,9.9695,9.8991,9.9132,544000.0
2006-05-31 10:10:00,14.07,14.08,14.01,14.04,340400.0,9.9061,9.9132,9.8639,9.885,340400.0
2006-05-31 10:20:00,14.04,14.1,14.02,14.06,499600.0,9.885,9.9273,9.8709,9.8991,499600.0
2006-05-31 10:30:00,14.06,14.2,14.06,14.19,652400.0,9.8991,9.9977,9.8991,9.9906,652400.0
2006-05-31 10:40:00,14.19,14.29,14.15,14.23,677600.0,9.9906,10.061,9.9625,10.0188,677600.0
2006-05-31 10:50:00,14.22,14.23,14.14,14.16,431200.0,10.0117,10.0188,9.9554,9.9695,431200.0
2006-05-31 11:00:00,14.16,14.19,14.15,14.15,189200.0,9.9695,9.9906,9.9625,9.9625,189200.0
2006-05-31 11:10:00,14.16,14.18,14.15,14.17,181600.0,9.9695,9.9836,9.9625,9.9765,181600.0
2006-05-31 11:20:00,14.16,14.21,14.16,14.19,285600.0,9.9695,10.0047,9.9695,9.9906,285600.0
2006-05-31 11:30:00,14.19,14.2,14.15,14.17,244800.0,9.9906,9.9977,9.9625,9.9765,244800.0
2006-05-31 11:40:00,14.17,14.17,14.13,14.15,141200.0,9.9765,9.9765,9.9484,9.9625,141200.0
2006-05-31 11:50:00,14.15,14.16,14.12,14.13,97200.0,9.9625,9.9695,9.9413,9.9484,97200.0
2006-05-31 12:00:00,14.13,14.13,14.1,14.12,180400.0,9.9484,9.9484,9.9273,9.9413,180400.0
2006-05-31 12:10:00,14.12,14.15,14.11,14.13,376800.0,9.9413,9.9625,9.9343,9.9484,376800.0
2006-05-31 12:20:00,14.13,14.22,14.13,14.22,415600.0,9.9484,10.0117,9.9484,10.0117,415600.0
2006-05-31 12:30:00,14.22,14.24,14.18,14.19,261200.0,10.0117,10.0258,9.9836,9.9906,261200.0
2006-05-31 12:40:00,14.18,14.19,14.16,14.19,190400.0,9.9836,9.9906,9.9695,9.9906,190400.0
2006-05-31 12:50:00,14.18,14.22,14.18,14.22,126800.0,9.9836,10.0117,9.9836,10.0117,126800.0
2006-05-31 13:00:00,14.22,14.22,14.18,14.18,185200.0,10.0117,10.0117,9.9836,9.9836,185200.0
2006-05-31 13:10:00,14.18,14.22,14.17,14.21,132800.0,9.9836,10.0117,9.9765,10.0047,132800.0
2006-05-31 13:20:00,14.21,14.23,14.21,14.23,111200.0,10.0047,10.0188,10.0047,10.0188,111200.0
2006-05-31 13:30:00,14.22,14.24,14.21,14.23,403600.0,10.0117,10.0258,10.0047,10.0188,403600.0
2006-05-31 13:40:00,14.23,14.24,14.21,14.23,140000.0,10.0188,10.0258,10.0047,10.0188,140000.0
2006-05-31 13:50:00,14.23,14.24,14.18,14.2,215600.0,10.0188,10.0258,9.9836,9.9977,215600.0
2006-05-31 14:00:00,14.2,14.25,14.12,14.2,688400.0,9.9977,10.0329,9.9413,9.9977,688400.0
2006-05-31 14:10:00,14.2,14.23,14.11,14.16,396400.0,9.9977,10.0188,9.9343,9.9695,396400.0
2006-05-31 14:20:00,14.16,14.22,14.13,14.2,350400.0,9.9695,10.0117,9.9484,9.9977,350400.0
2006-05-31 14:30:00,14.19,14.26,14.18,14.19,251600.0,9.9906,10.0399,9.9836,9.9906,251600.0
2006-05-31 14:40:00,14.19,14.25,14.17,14.23,225200.0,9.9906,10.0329,9.9765,10.0188,225200.0
2006-05-31 14:50:00,14.24,14.25,14.15,14.22,361600.0,10.0258,10.0329,9.9625,10.0117,361600.0
2006-05-31 15:00:00,14.22,14.25,14.15,14.15,280800.0,10.0117,10.0329,9.9625,9.9625,280800.0
2006-05-31 15:10:00,14.15,14.2,14.15,14.18,217200.0,9.9625,9.9977,9.9625,9.9836,217200.0
2006-05-31 15:20:00,14.18,14.24,14.17,14.22,374400.0,9.9836,10.0258,9.9765,10.0117,374400.0
2006-05-31 15:30:00,14.22,14.23,14.18,14.21,292800.0,10.0117,10.0188,9.9836,10.0047,292800.0
2006-05-31 15:40:00,14.21,14.31,14.2,14.31,618800.0,10.0047,10.0751,9.9977,10.0751,618800.0
2006-05-31 15:50:00,14.31,14.34,14.26,14.29,955600.0,10.0751,10.0962,10.0399,10.061,955600.0
2006-06-01 09:30:00,14.53,14.59,14.43,14.54,2218000.0,10.23,10.2723,10.1596,10.237,2218000.0
2006-06-01 09:40:00,14.54,14.58,14.44,14.58,769200.0,10.237,10.2652,10.1666,10.2652,769200.0
2006-06-01 09:50:00,14.57,14.64,14.54,14.61,1288400.0,10.2582,10.3075,10.237,10.2863,1288400.0
2006-06-01 10:00:00,14.61,14.61,14.56,14.57,1128800.0,10.2863,10.2863,10.2511,10.2582,1128800.0
2006-06-01 10:10:00,14.57,14.6,14.56,14.58,760000.0,10.2582,10.2793,10.2511,10.2652,760000.0
2006-06-01 10:20:00,14.58,14.63,14.57,14.59,475200.0,10.2652,10.3004,10.2582,10.2723,475200.0
2006-06-01 10:30:00,14.59,14.68,14.58,14.67,499200.0,10.2723,10.3356,10.2652,10.3286,499200.0
2006-06-01 10:40:00,14.67,14.72,14.66,14.7,866400.0,10.3286,10.3638,10.3215,10.3497,866400.0
2006-06-01 10:50:00,14.7,14.72,14.67,14.68,687200.0,10.3497,10.3638,10.3286,10.3356,687200.0
2006-06-01 11:00:00,14.68,14.69,14.65,14.67,421600.0,10.3356,10.3427,10.3145,10.3286,421600.0
2006-06-01 11:10:00,14.67,14.69,14.62,14.63,1573200.0,10.3286,10.3427,10.2934,10.3004,1573200.0
2006-06-01 11:20:00,14.63,14.63,14.55,14.57,462400.0,10.3004,10.3004,10.2441,10.2582,462400.0
2006-06-01 11:30:00,14.57,14.61,14.57,14.58,359200.0,10.2582,10.2863,10.2582,10.2652,359200.0
2006-06-01 11:40:00,14.57,14.6,14.55,14.57,302400.0,10.2582,10.2793,10.2441,10.2582,302400.0
2006-06-01 11:50:00,14.57,14.6,14.56,14.56,304800.0,10.2582,10.2793,10.2511,10.2511,304800.0
2006-06-01 12:00:00,14.56,14.58,14.5,14.56,470400.0,10.2511,10.2652,10.2089,10.2511,470400.0
2006-06-01 12:10:00,14.57,14.57,14.55,14.56,281600.0,10.2582,10.2582,10.2441,10.2511,281600.0
2006-06-01 12:20:00,14.56,14.58,14.54,14.56,254800.0,10.2511,10.2652,10.237,10.2511,254800.0
2006-06-01 12:30:00,14.56,14.62,14.56,14.56,494800.0,10.2511,10.2934,10.2511,10.2511,494800.0
2006-06-01 12:40:00,14.57,14.58,14.53,14.53,220000.0,10.2582,10.2652,10.23,10.23,220000.0
2006-06-01 12:50:00,14.53,14.55,14.49,14.49,380400.0,10.23,10.2441,10.2018,10.2018,380400.0
2006-06-01 13:00:00,14.49,14.54,14.49,14.51,301600.0,10.2018,10.237,10.2018,10.2159,301600.0
2006-06-01 13:10:00,14.51,14.51,14.45,14.48,333200.0,10.2159,10.2159,10.1737,10.1948,333200.0
2006-06-01 13:20:00,14.48,14.52,14.47,14.51,216400.0,10.1948,10.223,10.1878,10.2159,216400.0
2006-06-01 13:30:00,14.51,14.51,14.45,14.45,143200.0,10.2159,10.2159,10.1737,10.1737,143200.0
2006-06-01 13:40:00,14.46,14.49,14.45,14.48,380000.0,10.1807,10.2018,10.1737,10.1948,380000.0
2006-06-01 13:50:00,14.48,14.49,14.46,14.47,203200.0,10.1948,10.2018,10.1807,10.1878,203200.0
2006-06-01 14:00:00,14.47,14.49,14.45,14.47,227600.0,10.1878,10.2018,10.1737,10.1878,227600.0
2006-06-01 14:10:00,14.47,14.54,14.46,14.53,330000.0,10.1878,10.237,10.1807,10.23,330000.0
2006-06-01 14:20:00,14.53,14.57,14.51,14.56,383200.0,10.23,10.2582,10.2159,10.2511,383200.0
2006-06-01 14:30:00,14.56,14.63,14.55,14.6,463600.0,10.2511,10.3004,10.2441,10.2793,463600.0
2006-06-01 14:40:00,14.6,14.67,14.59,14.65,354000.0,10.2793,10.3286,10.2723,10.3145,354000.0
2006-06-01 14:50:00,14.65,14.65,14.6,14.6,275200.0,10.3145,10.3145,10.2793,10.2793,275200.0
2006-06-01 15:00:00,14.6,14.6,14.55,14.56,266000.0,10.2793,10.2793,10.2441,10.2511,266000.0
2006-06-01 15:10:00,14.56,14.59,14.55,14.56,479600.0,10.2511,10.2723,10.2441,10.2511,479600.0
2006-06-01 15:20:00,14.57,14.61,14.56,14.56,513200.0,10.2582,10.2863,10.2511,10.2511,513200.0
2006-06-01 15:30:00,14.56,14.63,14.56,14.6,506000.0,10.2511,10.3004,10.2511,10.2793,506000.0
2006-06-01 15:40:00,14.6,14.63,14.57,14.59,862400.0,10.2793,10.3004,10.2582,10.2723,862400.0
2006-06-01 15:50:00,14.58,14.67,14.58,14.64,1242800.0,10.2652,10.3286,10.2652,10.3075,1242800.0
2006-06-02 09:30:00,14.72,14.85,14.7,14.75,2016400.0,10.3638,10.4553,10.3497,10.3849,2016400.0
2006-06-02 09:40:00,14.76,14.78,14.64,14.71,971600.0,10.3919,10.406,10.3075,10.3567,971600.0
2006-06-02 09:50:00,14.72,14.72,14.62,14.7,1076000.0,10.3638,10.3638,10.2934,10.3497,1076000.0
2006-06-02 10:00:00,14.71,14.76,14.68,14.73,401200.0,10.3567,10.3919,10.3356,10.3708,401200.0
2006-06-02 10:10:00,14.74,14.79,14.74,14.77,316400.0,10.3779,10.4131,10.3779,10.399,316400.0
2006-06-02 10:20:00,14.78,14.83,14.58,14.82,536800.0,10.406,10.4412,10.2652,10.4342,536800.0
2006-06-02 10:30:00,14.82,14.85,14.75,14.76,565200.0,10.4342,10.4553,10.3849,10.3919,565200.0
2006-06-02 10:40:00,14.76,14.8,14.74,14.76,552400.0,10.3919,10.4201,10.3779,10.3919,552400.0
2006-06-02 10:50:00,14.76,14.77,14.7,14.71,279600.0,10.3919,10.399,10.3497,10.3567,279600.0
2006-06-02 11:00:00,14.71,14.75,14.66,14.7,1340400.0,10.3567,10.3849,10.3215,10.3497,1340400.0
2006-06-02 11:10:00,14.71,14.72,14.7,14.7,440000.0,10.3567,10.3638,10.3497,10.3497,440000.0
2006-06-02 11:20:00,14.7,14.75,14.68,14.71,271200.0,10.3497,10.3849,10.3356,10.3567,271200.0
2006-06-02 11:30:00,14.71,14.74,14.67,14.72,236000.0,10.3567,10.3779,10.3286,10.3638,236000.0
2006-06-02 11:40:00,14.72,14.72,14.53,14.53,520800.0,10.3638,10.3638,10.23,10.23,520800.0
2006-06-02 11:50:00,14.53,14.75,14.46,14.53,530800.0,10.23,10.3849,10.1807,10.23,530800.0
2006-06-02 12:00:00,14.53,14.59,14.49,14.59,403600.0,10.23,10.2723,10.2018,10.2723,403600.0
2006-06-02 12:10:00,14.6,14.61,14.56,14.6,213200.0,10.2793,10.2863,10.2511,10.2793,213200.0
2006-06-02 12:20:00,14.6,14.64,14.59,14.6,157200.0,10.2793,10.3075,10.2723,10.2793,157200.0
2006-06-02 12:30:00,14.6,14.6,14.54,14.6,190400.0,10.2793,10.2793,10.237,10.2793,190400.0
2006-06-02 12:40:00,14.6,14.6,14.57,14.59,244800.0,10.2793,10.2793,10.2582,10.2723,244800.0
2006-06-02 12:50:00,14.59,14.61,14.51,14.53,275600.0,10.2723,10.2863,10.2159,10.23,275600.0
2006-06-02 13:00:00,14.53,14.57,14.52,14.56,157200.0,10.23,10.2582,10.223,10.2511,157200.0
2006-06-02 13:10:00,14.55,14.59,14.53,14.56,1137200.0,10.2441,10.2723,10.23,10.2511,1137200.0
2006-06-02 13:20:00,14.56,14.58,14.54,14.56,209600.0,10.2511,10.2652,10.237,10.2511,209600.0
2006-06-02 13:30:00,14.56,14.56,14.52,14.54,462000.0,10.2511,10.2511,10.223,10.237,462000.0
2006-06-02 13:40:00,14.54,14.54,14.5,14.53,467200.0,10.237,10.237,10.2089,10.23,467200.0
2006-06-02 13:50:00,14.52,14.58,14.51,14.53,182400.0,10.223,10.2652,10.2159,10.23,182400.0
2006-06-02 14:00:00,14.53,14.57,14.51,14.57,136000.0,10.23,10.2582,10.2159,10.2582,136000.0
2006-06-02 14:10:00,14.57,14.59,14.5,14.55,162800.0,10.2582,10.2723,10.2089,10.2441,162800.0
2006-06-02 14:20:00,14.55,14.58,14.53,14.56,125600.0,10.2441,10.2652,10.23,10.2511,125600.0
2006-06-02 14:30:00,14.56,14.63,14.55,14.6,238800.0,10.2511,10.3004,10.2441,10.2793,238800.0
2006-06-02 14:40:00,14.6,14.6,14.53,14.56,167200.0,10.2793,10.2793,10.23,10.2511,167200.0
2006-06-02 14:50:00,14.56,14.56,14.47,14.52,409200.0,10.2511,10.2511,10.1878,10.223,409200.0
2006-06-02 15:00:00,14.53,14.53,14.46,14.49,278000.0,10.23,10.23,10.1807,10.2018,278000.0
2006-06-02 15:10:00,14.49,14.53,14.49,14.52,178000.0,10.2018,10.23,10.2018,10.223,178000.0
2006-06-02 15:20:00,14.52,14.56,14.5,14.51,197200.0,10.223,10.2511,10.2089,10.2159,197200.0
2006-06-02 15:30:00,14.51,14.57,14.51,14.57,286000.0,10.2159,10.2582,10.2159,10.2582,286000.0
2006-06-02 15:40:00,14.57,14.6,14.55,14.56,332400.0,10.2582,10.2793,10.2441,10.2511,332400.0
2006-06-02 15:50:00,14.56,14.6,14.55,14.6,607200.0,10.2511,10.2793,10.2441,10.2793,607200.0
2006-06-05 09:30:00,14.49,14.63,14.47,14.51,516000.0,10.2018,10.3004,10.1878,10.2159,516000.0
2006-06-05 09:40:00,14.51,14.57,14.46,14.5,605600.0,10.2159,10.2582,10.1807,10.2089,605600.0
2006-06-05 09:50:00,14.5,14.55,14.47,14.55,201600.0,10.2089,10.2441,10.1878,10.2441,201600.0
2006-06-05 10:00:00,14.55,14.55,14.48,14.53,198400.0,10.2441,10.2441,10.1948,10.23,198400.0
2006-06-05 10:10:00,14.53,14.55,14.5,14.54,138800.0,10.23,10.2441,10.2089,10.237,138800.0
2006-06-05 10:20:00,14.54,14.54,14.49,14.51,333200.0,10.237,10.237,10.2018,10.2159,333200.0
2006-06-05 10:30:00,14.51,14.54,14.51,14.52,131200.0,10.2159,10.237,10.2159,10.223,131200.0
2006-06-05 10:40:00,14.52,14.53,14.48,14.52,108400.0,10.223,10.23,10.1948,10.223,108400.0
2006-06-05 10:50:00,14.51,14.57,14.51,14.55,137600.0,10.2159,10.2582,10.2159,10.2441,137600.0
2006-06-05 11:00:00,14.55,14.58,14.55,14.57,162800.0,10.2441,10.2652,10.2441,10.2582,162800.0
2006-06-05 11:10:00,14.57,14.59,14.54,14.55,97200.0,10.2582,10.2723,10.237,10.2441,97200.0
2006-06-05 11:20:00,14.54,14.54,14.48,14.49,187600.0,10.237,10.237,10.1948,10.2018,187600.0
2006-06-05 11:30:00,14.49,14.49,14.44,14.45,210000.0,10.2018,10.2018,10.1666,10.1737,210000.0
2006-06-05 11:40:00,14.45,14.48,14.44,14.47,88000.0,10.1737,10.1948,10.1666,10.1878,88000.0
2006-06-05 11:50:00,14.47,14.47,14.46,14.47,123600.0,10.1878,10.1878,10.1807,10.1878,123600.0
2006-06-05 12:00:00,14.47,14.47,14.41,14.42,298800.0,10.1878,10.1878,10.1455,10.1526,298800.0
2006-06-05 12:10:00,14.42,14.42,14.38,14.4,131200.0,10.1526,10.1526,10.1244,10.1385,131200.0
2006-06-05 12:20:00,14.4,14.4,14.35,14.36,138800.0,10.1385,10.1385,10.1033,10.1103,138800.0
2006-06-05 12:30:00,14.35,14.37,14.35,14.37,118800.0,10.1033,10.1174,10.1033,10.1174,118800.0
2006-06-05 12:40:00,14.37,14.37,14.37,14.37,0.0,10.1174,10.1174,10.1174,10.1174,0.0
2006-06-05 12:50:00,14.37,14.37,14.37,14.37,0.0,10.1174,10.1174,10.1174,10.1174,0.0
2006-06-05 13:00:00,14.44,14.46,14.43,14.45,151600.0,10.1666,10.1807,10.1596,10.1737,151600.0
2006-06-05 13:10:00,14.45,14.46,14.41,14.43,173200.0,10.1737,10.1807,10.1455,10.1596,173200.0
2006-06-05 13:20:00,14.43,14.43,14.38,14.4,216800.0,10.1596,10.1596,10.1244,10.1385,216800.0
2006-06-05 13:30:00,14.41,14.43,14.4,14.41,109600.0,10.1455,10.1596,10.1385,10.1455,109600.0
2006-06-05 13:40:00,14.41,14.42,14.4,14.42,174400.0,10.1455,10.1526,10.1385,10.1526,174400.0
2006-06-05 13:50:00,14.42,14.42,14.38,14.39,98000.0,10.1526,10.1526,10.1244,10.1314,98000.0
2006-06-05 14:00:00,14.38,14.38,14.31,14.32,227600.0,10.1244,10.1244,10.0751,10.0822,227600.0
2006-06-05 14:10:00,14.32,14.34,14.25,14.28,450800.0,10.0822,10.0962,10.0329,10.054,450800.0
2006-06-05 14:20:00,14.28,14.32,14.21,14.32,362400.0,10.054,10.0822,10.0047,10.0822,362400.0
2006-06-05 14:30:00,14.32,14.32,14.22,14.27,610400.0,10.0822,10.0822,10.0117,10.047,610400.0
2006-06-05 14:40:00,14.27,14.33,14.22,14.28,213600.0,10.047,10.0892,10.0117,10.054,213600.0
2006-06-05 14:50:00,14.28,14.35,14.25,14.28,228800.0,10.054,10.1033,10.0329,10.054,228800.0
2006-06-05 15:00:00,14.27,14.28,14.22,14.22,277200.0,10.047,10.054,10.0117,10.0117,277200.0
2006-06-05 15:10:00,14.23,14.29,14.14,14.26,502000.0,10.0188,10.061,9.9554,10.0399,502000.0
2006-06-05 15:20:00,14.26,14.27,14.19,14.2,318000.0,10.0399,10.047,9.9906,9.9977,318000.0
2006-06-05 15:30:00,14.19,14.24,14.18,14.24,386000.0,9.9906,10.0258,9.9836,10.0258,386000.0
2006-06-05 15:40:00,14.24,14.24,14.11,14.14,696800.0,10.0258,10.0258,9.9343,9.9554,696800.0
2006-06-05 15:50:00,14.15,14.15,14.09,14.13,926400.0,9.9625,9.9625,9.9202,9.9484,926400.0
2006-06-06 09:30:00,14.13,14.34,14.11,14.29,821600.0,9.9484,10.0962,9.9343,10.061,821600.0
2006-06-06 09:40:00,14.29,14.35,14.16,14.16,691600.0,10.061,10.1033,9.9695,9.9695,691600.0
2006-06-06 09:50:00,14.16,14.2,14.13,14.13,571600.0,9.9695,9.9977,9.9484,9.9484,571600.0
2006-06-06 10:00:00,14.14,14.22,14.09,14.2,518000.0,9.9554,10.0117,9.9202,9.9977,518000.0
2006-06-06 10:10:00,14.2,14.29,14.19,14.24,362400.0,9.9977,10.061,9.9906,10.0258,362400.0
2006-06-06 10:20:00,14.24,14.35,14.24,14.34,530800.0,10.0258,10.1033,10.0258,10.0962,530800.0
2006-06-06 10:30:00,14.33,14.4,14.3,14.32,530400.0,10.0892,10.1385,10.0681,10.0822,530400.0
2006-06-06 10:40:00,14.32,14.37,14.27,14.3,375600.0,10.0822,10.1174,10.047,10.0681,375600.0
2006-06-06 10:50:00,14.3,14.34,14.25,14.28,408400.0,10.0681,10.0962,10.0329,10.054,408400.0
2006-06-06 11:00:00,14.29,14.35,14.21,14.27,264800.0,10.061,10.1033,10.0047,10.047,264800.0
2006-06-06 11:10:00,14.26,14.3,14.2,14.27,264400.0,10.0399,10.0681,9.9977,10.047,264400.0
2006-06-06 11:20:00,14.27,14.31,14.24,14.26,290400.0,10.047,10.0751,10.0258,10.0399,290400.0
2006-06-06 11:30:00,14.25,14.28,14.15,14.15,403600.0,10.0329,10.054,9.9625,9.9625,403600.0
2006-06-06 11:40:00,14.15,14.15,14.02,14.06,606400.0,9.9625,9.9625,9.8709,9.8991,606400.0
2006-06-06 11:50:00,14.07,14.15,14.06,14.15,347200.0,9.9061,9.9625,9.8991,9.9625,347200.0
2006-06-06 12:00:00,14.15,14.19,14.13,14.16,279600.0,9.9625,9.9906,9.9484,9.9695,279600.0
2006-06-06 12:10:00,14.16,14.22,14.16,14.18,274000.0,9.9695,10.0117,9.9695,9.9836,274000.0
2006-06-06 12:20:00,14.18,14.18,14.12,14.14,256000.0,9.9836,9.9836,9.9413,9.9554,256000.0
2006-06-06 12:30:00,14.14,14.2,14.13,14.17,132000.0,9.9554,9.9977,9.9484,9.9765,132000.0
2006-06-06 12:40:00,14.18,14.25,14.17,14.23,245600.0,9.9836,10.0329,9.9765,10.0188,245600.0
2006-06-06 12:50:00,14.22,14.3,14.21,14.29,234800.0,10.0117,10.0681,10.0047,10.061,234800.0
2006-06-06 13:00:00,14.3,14.3,14.24,14.24,196800.0,10.0681,10.0681,10.0258,10.0258,196800.0
2006-06-06 13:10:00,14.24,14.24,14.13,14.16,213200.0,10.0258,10.0258,9.9484,9.9695,213200.0
2006-06-06 13:20:00,14.16,14.24,14.16,14.18,172000.0,9.9695,10.0258,9.9695,9.9836,172000.0
2006-06-06 13:30:00,14.17,14.23,14.15,14.16,138000.0,9.9765,10.0188,9.9625,9.9695,138000.0
2006-06-06 13:40:00,14.15,14.16,14.07,14.11,268800.0,9.9625,9.9695,9.9061,9.9343,268800.0
2006-06-06 13:50:00,14.11,14.13,14.08,14.1,332000.0,9.9343,9.9484,9.9132,9.9273,332000.0
2006-06-06 14:00:00,14.1,14.11,14.06,14.09,201200.0,9.9273,9.9343,9.8991,9.9202,201200.0
2006-06-06 14:10:00,14.08,14.09,14.03,14.07,260400.0,9.9132,9.9202,9.878,9.9061,260400.0
2006-06-06 14:20:00,14.06,14.13,14.06,14.09,170800.0,9.8991,9.9484,9.8991,9.9202,170800.0
2006-06-06 14:30:00,14.09,14.12,14.08,14.09,191200.0,9.9202,9.9413,9.9132,9.9202,191200.0
2006-06-06 14:40:00,14.08,14.1,14.04,14.1,253200.0,9.9132,9.9273,9.885,9.9273,253200.0
2006-06-06 14:50:00,14.1,14.13,14.06,14.08,160400.0,9.9273,9.9484,9.8991,9.9132,160400.0
2006-06-06 15:00:00,14.07,14.09,14.04,14.06,453200.0,9.9061,9.9202,9.885,9.8991,453200.0
2006-06-06 15:10:00,14.06,14.06,14.01,14.02,476800.0,9.8991,9.8991,9.8639,9.8709,476800.0
2006-06-06 15:20:00,14.03,14.11,14.03,14.11,432400.0,9.878,9.9343,9.878,9.9343,432400.0
2006-06-06 15:30:00,14.11,14.16,14.1,14.15,479600.0,9.9343,9.9695,9.9273,9.9625,479600.0
2006-06-06 15:40:00,14.14,14.21,14.05,14.12,1010400.0,9.9554,10.0047,9.8921,9.9413,1010400.0
2006-06-06 15:50:00,14.13,14.19,14.12,14.15,976400.0,9.9484,9.9906,9.9413,9.9625,976400.0
2006-06-07 09:30:00,14.15,14.27,14.15,14.21,886000.0,9.9625,10.047,9.9625,10.0047,886000.0
2006-06-07 09:40:00,14.21,14.24,14.17,14.21,565600.0,10.0047,10.0258,9.9765,10.0047,565600.0
2006-06-07 09:50:00,14.21,14.31,14.2,14.3,646800.0,10.0047,10.0751,9.9977,10.0681,646800.0
2006-06-07 10:00:00,14.29,14.38,14.25,14.34,956400.0,10.061,10.1244,10.0329,10.0962,956400.0
2006-06-07 10:10:00,14.33,14.4,14.31,14.39,381200.0,10.0892,10.1385,10.0751,10.1314,381200.0
2006-06-07 10:20:00,14.39,14.42,14.36,14.39,858000.0,10.1314,10.1526,10.1103,10.1314,858000.0
2006-06-07 10:30:00,14.39,14.4,14.36,14.37,754000.0,10.1314,10.1385,10.1103,10.1174,754000.0
2006-06-07 10:40:00,14.37,14.38,14.31,14.34,439600.0,10.1174,10.1244,10.0751,10.0962,439600.0
2006-06-07 10:50:00,14.34,14.36,14.3,14.35,367200.0,10.0962,10.1103,10.0681,10.1033,367200.0
2006-06-07 11:00:00,14.35,14.36,14.32,14.33,256400.0,10.1033,10.1103,10.0822,10.0892,256400.0
2006-06-07 11:10:00,14.33,14.38,14.33,14.35,234400.0,10.0892,10.1244,10.0892,10.1033,234400.0
2006-06-07 11:20:00,14.35,14.37,14.32,14.34,171600.0,10.1033,10.1174,10.0822,10.0962,171600.0
2006-06-07 11:30:00,14.33,14.38,14.33,14.38,507200.0,10.0892,10.1244,10.0892,10.1244,507200.0
2006-06-07 11:40:00,14.38,14.39,14.36,14.39,302800.0,10.1244,10.1314,10.1103,10.1314,302800.0
2006-06-07 11:50:00,14.39,14.42,14.38,14.42,298400.0,10.1314,10.1526,10.1244,10.1526,298400.0
2006-06-07 12:00:00,14.42,14.47,14.42,14.45,453600.0,10.1526,10.1878,10.1526,10.1737,453600.0
2006-06-07 12:10:00,14.45,14.49,14.44,14.49,298800.0,10.1737,10.2018,10.1666,10.2018,298800.0
2006-06-07 12:20:00,14.48,14.49,14.44,14.47,570000.0,10.1948,10.2018,10.1666,10.1878,570000.0
2006-06-07 12:30:00,14.47,14.49,14.4,14.42,557200.0,10.1878,10.2018,10.1385,10.1526,557200.0
2006-06-07 12:40:00,14.42,14.44,14.4,14.44,174800.0,10.1526,10.1666,10.1385,10.1666,174800.0
2006-06-07 12:50:00,14.44,14.44,14.38,14.38,250000.0,10.1666,10.1666,10.1244,10.1244,250000.0
2006-06-07 13:00:00,14.38,14.42,14.37,14.42,314400.0,10.1244,10.1526,10.1174,10.1526,314400.0
2006-06-07 13:10:00,14.41,14.49,14.41,14.47,462800.0,10.1455,10.2018,10.1455,10.1878,462800.0
2006-06-07 13:20:00,14.48,14.49,14.4,14.42,512800.0,10.1948,10.2018,10.1385,10.1526,512800.0
2006-06-07 13:30:00,14.43,14.46,14.41,14.44,282800.0,10.1596,10.1807,10.1455,10.1666,282800.0
2006-06-07 13:40:00,14.44,14.44,14.39,14.4,328400.0,10.1666,10.1666,10.1314,10.1385,328400.0
2006-06-07 13:50:00,14.4,14.42,14.36,14.4,569600.0,10.1385,10.1526,10.1103,10.1385,569600.0
2006-06-07 14:00:00,14.4,14.41,14.33,14.38,572800.0,10.1385,10.1455,10.0892,10.1244,572800.0
2006-06-07 14:10:00,14.38,14.43,14.38,14.38,364000.0,10.1244,10.1596,10.1244,10.1244,364000.0
2006-06-07 14:20:00,14.39,14.43,14.37,14.4,289600.0,10.1314,10.1596,10.1174,10.1385,289600.0
2006-06-07 14:30:00,14.4,14.41,14.38,14.38,212400.0,10.1385,10.1455,10.1244,10.1244,212400.0
2006-06-07 14:40:00,14.38,14.4,14.37,14.39,328800.0,10.1244,10.1385,10.1174,10.1314,328800.0
2006-06-07 14:50:00,14.38,14.39,14.31,14.32,359200.0,10.1244,10.1314,10.0751,10.0822,359200.0
2006-06-07 15:00:00,14.32,14.34,14.28,14.28,617600.0,10.0822,10.0962,10.054,10.054,617600.0
2006-06-07 15:10:00,14.28,14.3,14.26,14.29,413600.0,10.054,10.0681,10.0399,10.061,413600.0
2006-06-07 15:20:00,14.29,14.32,14.21,14.21,709600.0,10.061,10.0822,10.0047,10.0047,709600.0
2006-06-07 15:30:00,14.21,14.22,14.19,14.21,538000.0,10.0047,10.0117,9.9906,10.0047,538000.0
2006-06-07 15:40:00,14.21,14.22,14.18,14.18,486000.0,10.0047,10.0117,9.9836,9.9836,486000.0
2006-06-07 15:50:00,14.18,14.22,14.18,14.2,833600.0,9.9836,10.0117,9.9836,9.9977,833600.0
2006-06-08 09:30:00,14.1,14.15,14.0,14.07,1274800.0,9.9273,9.9625,9.8569,9.9061,1274800.0
2006-06-08 09:40:00,14.06,14.14,14.0,14.12,1232000.0,9.8991,9.9554,9.8569,9.9413,1232000.0
2006-06-08 09:50:00,14.12,14.15,14.07,14.13,1003600.0,9.9413,9.9625,9.9061,9.9484,1003600.0
2006-06-08 10:00:00,14.13,14.15,14.1,14.13,583200.0,9.9484,9.9625,9.9273,9.9484,583200.0
2006-06-08 10:10:00,14.13,14.14,14.04,14.05,773200.0,9.9484,9.9554,9.885,9.8921,773200.0
2006-06-08 10:20:00,14.05,14.07,13.94,13.94,842000.0,9.8921,9.9061,9.8146,9.8146,842000.0
2006-06-08 10:30:00,13.94,13.99,13.92,13.99,1152400.0,9.8146,9.8498,9.8005,9.8498,1152400.0
2006-06-08 10:40:00,13.99,14.09,13.97,14.09,689600.0,9.8498,9.9202,9.8357,9.9202,689600.0
2006-06-08 10:50:00,14.09,14.18,14.06,14.18,790800.0,9.9202,9.9836,9.8991,9.9836,790800.0
2006-06-08 11:00:00,14.18,14.2,14.12,14.18,811600.0,9.9836,9.9977,9.9413,9.9836,811600.0
2006-06-08 11:10:00,14.18,14.19,14.05,14.07,561200.0,9.9836,9.9906,9.8921,9.9061,561200.0
2006-06-08 11:20:00,14.07,14.09,13.93,13.93,893200.0,9.9061,9.9202,9.8076,9.8076,893200.0
2006-06-08 11:30:00,13.93,13.95,13.85,13.93,897600.0,9.8076,9.8217,9.7512,9.8076,897600.0
2006-06-08 11:40:00,13.93,13.96,13.8,13.84,780400.0,9.8076,9.8287,9.716,9.7442,780400.0
2006-06-08 11:50:00,13.84,14.01,13.81,13.96,706800.0,9.7442,9.8639,9.7231,9.8287,706800.0
2006-06-08 12:00:00,13.96,14.06,13.93,14.06,415600.0,9.8287,9.8991,9.8076,9.8991,415600.0
2006-06-08 12:10:00,14.06,14.1,13.96,13.99,495200.0,9.8991,9.9273,9.8287,9.8498,495200.0
2006-06-08 12:20:00,13.98,13.99,13.9,13.93,256000.0,9.8428,9.8498,9.7864,9.8076,256000.0
2006-06-08 12:30:00,13.92,14.06,13.92,14.03,238000.0,9.8005,9.8991,9.8005,9.878,238000.0
2006-06-08 12:40:00,14.03,14.05,13.97,14.02,263600.0,9.878,9.8921,9.8357,9.8709,263600.0
2006-06-08 12:50:00,14.01,14.05,13.99,14.01,249600.0,9.8639,9.8921,9.8498,9.8639,249600.0
2006-06-08 13:00:00,14.01,14.02,13.87,13.95,370000.0,9.8639,9.8709,9.7653,9.8217,370000.0
2006-06-08 13:10:00,13.95,13.97,13.88,13.88,279600.0,9.8217,9.8357,9.7724,9.7724,279600.0
2006-06-08 13:20:00,13.88,13.95,13.85,13.95,292000.0,9.7724,9.8217,9.7512,9.8217,292000.0
2006-06-08 13:30:00,13.95,13.99,13.92,13.99,259200.0,9.8217,9.8498,9.8005,9.8498,259200.0
2006-06-08 13:40:00,13.99,14.05,13.94,13.95,230400.0,9.8498,9.8921,9.8146,9.8217,230400.0
2006-06-08 13:50:00,13.94,14.01,13.93,14.01,228000.0,9.8146,9.8639,9.8076,9.8639,228000.0
2006-06-08 14:00:00,14.0,14.03,13.94,13.95,325200.0,9.8569,9.878,9.8146,9.8217,325200.0
2006-06-08 14:10:00,13.96,13.98,13.89,13.94,414000.0,9.8287,9.8428,9.7794,9.8146,414000.0
2006-06-08 14:20:00,13.94,13.99,13.93,13.98,398800.0,9.8146,9.8498,9.8076,9.8428,398800.0
2006-06-08 14:30:00,13.97,14.02,13.93,14.01,539600.0,9.8357,9.8709,9.8076,9.8639,539600.0
2006-06-08 14:40:00,14.01,14.02,13.96,13.98,857200.0,9.8639,9.8709,9.8287,9.8428,857200.0
2006-06-08 14:50:00,13.97,14.03,13.94,14.0,665600.0,9.8357,9.878,9.8146,9.8569,665600.0
2006-06-08 15:00:00,14.0,14.02,13.97,14.01,608400.0,9.8569,9.8709,9.8357,9.8639,608400.0
2006-06-08 15:10:00,14.01,14.13,14.01,14.1,908800.0,9.8639,9.9484,9.8639,9.9273,908800.0
2006-06-08 15:20:00,14.11,14.11,14.04,14.08,642000.0,9.9343,9.9343,9.885,9.9132,642000.0
2006-06-08 15:30:00,14.08,14.19,14.06,14.19,672000.0,9.9132,9.9906,9.8991,9.9906,672000.0
2006-06-08 15:40:00,14.19,14.2,14.15,14.17,614800.0,9.9906,9.9977,9.9625,9.9765,614800.0
2006-06-08 15:50:00,14.17,14.19,14.14,14.14,862000.0,9.9765,9.9906,9.9554,9.9554,862000.0
2006-06-09 09:30:00,14.13,14.31,14.13,14.27,1183200.0,9.9484,10.0751,9.9484,10.047,1183200.0
2006-06-09 09:40:00,14.27,14.4,14.23,14.4,652400.0,10.047,10.1385,10.0188,10.1385,652400.0
2006-06-09 09:50:00,14.39,14.43,14.38,14.4,484400.0,10.1314,10.1596,10.1244,10.1385,484400.0
2006-06-09 10:00:00,14.41,14.42,14.38,14.41,539600.0,10.1455,10.1526,10.1244,10.1455,539600.0
2006-06-09 10:10:00,14.41,14.42,14.33,14.4,342800.0,10.1455,10.1526,10.0892,10.1385,342800.0
2006-06-09 10:20:00,14.4,14.44,14.39,14.41,250800.0,10.1385,10.1666,10.1314,10.1455,250800.0
2006-06-09 10:30:00,14.41,14.49,14.39,14.48,445600.0,10.1455,10.2018,10.1314,10.1948,445600.0
2006-06-09 10:40:00,14.48,14.56,14.48,14.55,1138400.0,10.1948,10.2511,10.1948,10.2441,1138400.0
2006-06-09 10:50:00,14.55,14.56,14.5,14.52,888800.0,10.2441,10.2511,10.2089,10.223,888800.0
2006-06-09 11:00:00,14.52,14.54,14.48,14.49,472400.0,10.223,10.237,10.1948,10.2018,472400.0
2006-06-09 11:10:00,14.49,14.49,14.44,14.47,326800.0,10.2018,10.2018,10.1666,10.1878,326800.0
2006-06-09 11:20:00,14.47,14.53,14.47,14.52,216000.0,10.1878,10.23,10.1878,10.223,216000.0
2006-06-09 11:30:00,14.52,14.56,14.49,14.51,348400.0,10.223,10.2511,10.2018,10.2159,348400.0
2006-06-09 11:40:00,14.51,14.51,14.44,14.45,374400.0,10.2159,10.2159,10.1666,10.1737,374400.0
2006-06-09 11:50:00,14.45,14.46,14.4,14.44,259200.0,10.1737,10.1807,10.1385,10.1666,259200.0
2006-06-09 12:00:00,14.43,14.49,14.4,14.48,208800.0,10.1596,10.2018,10.1385,10.1948,208800.0
2006-06-09 12:10:00,14.48,14.5,14.45,14.49,187200.0,10.1948,10.2089,10.1737,10.2018,187200.0
2006-06-09 12:20:00,14.49,14.5,14.45,14.47,128400.0,10.2018,10.2089,10.1737,10.1878,128400.0
2006-06-09 12:30:00,14.47,14.49,14.45,14.47,245200.0,10.1878,10.2018,10.1737,10.1878,245200.0
2006-06-09 12:40:00,14.47,14.48,14.45,14.46,294400.0,10.1878,10.1948,10.1737,10.1807,294400.0
2006-06-09 12:50:00,14.46,14.47,14.39,14.39,289200.0,10.1807,10.1878,10.1314,10.1314,289200.0
2006-06-09 13:00:00,14.39,14.41,14.33,14.37,226000.0,10.1314,10.1455,10.0892,10.1174,226000.0
2006-06-09 13:10:00,14.37,14.4,14.31,14.35,499600.0,10.1174,10.1385,10.0751,10.1033,499600.0
2006-06-09 13:20:00,14.35,14.36,14.31,14.35,252400.0,10.1033,10.1103,10.0751,10.1033,252400.0
2006-06-09 13:30:00,14.35,14.38,14.3,14.36,473600.0,10.1033,10.1244,10.0681,10.1103,473600.0
2006-06-09 13:40:00,14.36,14.39,14.35,14.38,124800.0,10.1103,10.1314,10.1033,10.1244,124800.0
2006-06-09 13:50:00,14.38,14.43,14.38,14.4,190000.0,10.1244,10.1596,10.1244,10.1385,190000.0
2006-06-09 14:00:00,14.4,14.44,14.4,14.42,241600.0,10.1385,10.1666,10.1385,10.1526,241600.0
2006-06-09 14:10:00,14.42,14.47,14.41,14.45,279200.0,10.1526,10.1878,10.1455,10.1737,279200.0
2006-06-09 14:20:00,14.45,14.5,14.45,14.5,340400.0,10.1737,10.2089,10.1737,10.2089,340400.0
2006-06-09 14:30:00,14.49,14.52,14.47,14.48,270000.0,10.2018,10.223,10.1878,10.1948,270000.0
2006-06-09 14:40:00,14.48,14.52,14.46,14.49,176000.0,10.1948,10.223,10.1807,10.2018,176000.0
2006-06-09 14:50:00,14.5,14.53,14.49,14.49,239200.0,10.2089,10.23,10.2018,10.2018,239200.0
2006-06-09 15:00:00,14.49,14.5,14.46,14.47,360000.0,10.2018,10.2089,10.1807,10.1878,360000.0
2006-06-09 15:10:00,14.47,14.47,14.42,14.43,256000.0,10.1878,10.1878,10.1526,10.1596,256000.0
2006-06-09 15:20:00,14.43,14.43,14.34,14.37,394800.0,10.1596,10.1596,10.0962,10.1174,394800.0
2006-06-09 15:30:00,14.37,14.38,14.33,14.37,426000.0,10.1174,10.1244,10.0892,10.1174,426000.0
2006-06-09 15:40:00,14.37,14.39,14.36,14.38,429200.0,10.1174,10.1314,10.1103,10.1244,429200.0
2006-06-09 15:50:00,14.38,14.39,14.29,14.32,1108800.0,10.1244,10.1314,10.061,10.0822,1108800.0
2006-06-12 09:30:00,14.38,14.44,14.25,14.26,814000.0,10.1244,10.1666,10.0329,10.0399,814000.0
2006-06-12 09:40:00,14.26,14.38,14.25,14.31,356000.0,10.0399,10.1244,10.0329,10.0751,356000.0
2006-06-12 09:50:00,14.31,14.36,14.28,14.31,218000.0,10.0751,10.1103,10.054,10.0751,218000.0
2006-06-12 10:00:00,14.32,14.32,14.19,14.19,350000.0,10.0822,10.0822,9.9906,9.9906,350000.0
2006-06-12 10:10:00,14.19,14.19,14.07,14.12,502400.0,9.9906,9.9906,9.9061,9.9413,502400.0
2006-06-12 10:20:00,14.12,14.19,14.11,14.12,316000.0,9.9413,9.9906,9.9343,9.9413,316000.0
2006-06-12 10:30:00,14.12,14.22,14.11,14.21,311600.0,9.9413,10.0117,9.9343,10.0047,311600.0
2006-06-12 10:40:00,14.21,14.24,14.2,14.23,228800.0,10.0047,10.0258,9.9977,10.0188,228800.0
2006-06-12 10:50:00,14.23,14.29,14.22,14.25,251600.0,10.0188,10.061,10.0117,10.0329,251600.0
2006-06-12 11:00:00,14.25,14.26,14.2,14.22,835200.0,10.0329,10.0399,9.9977,10.0117,835200.0
2006-06-12 11:10:00,14.23,14.25,14.15,14.18,161200.0,10.0188,10.0329,9.9625,9.9836,161200.0
2006-06-12 11:20:00,14.18,14.21,14.14,14.17,263200.0,9.9836,10.0047,9.9554,9.9765,263200.0
2006-06-12 11:30:00,14.17,14.24,14.16,14.22,131200.0,9.9765,10.0258,9.9695,10.0117,131200.0
2006-06-12 11:40:00,14.22,14.28,14.21,14.27,124800.0,10.0117,10.054,10.0047,10.047,124800.0
2006-06-12 11:50:00,14.26,14.34,14.26,14.31,460000.0,10.0399,10.0962,10.0399,10.0751,460000.0
2006-06-12 12:00:00,14.31,14.33,14.28,14.3,359600.0,10.0751,10.0892,10.054,10.0681,359600.0
2006-06-12 12:10:00,14.3,14.32,14.28,14.31,136400.0,10.0681,10.0822,10.054,10.0751,136400.0
2006-06-12 12:20:00,14.3,14.31,14.23,14.28,311200.0,10.0681,10.0751,10.0188,10.054,311200.0
2006-06-12 12:30:00,14.26,14.26,14.19,14.21,116800.0,10.0399,10.0399,9.9906,10.0047,116800.0
2006-06-12 12:40:00,14.2,14.22,14.19,14.21,65200.0,9.9977,10.0117,9.9906,10.0047,65200.0
2006-06-12 12:50:00,14.21,14.25,14.21,14.23,156400.0,10.0047,10.0329,10.0047,10.0188,156400.0
2006-06-12 13:00:00,14.22,14.28,14.15,14.27,444400.0,10.0117,10.054,9.9625,10.047,444400.0
2006-06-12 13:10:00,14.27,14.27,14.24,14.24,121200.0,10.047,10.047,10.0258,10.0258,121200.0
2006-06-12 13:20:00,14.24,14.29,14.24,14.29,184800.0,10.0258,10.061,10.0258,10.061,184800.0
2006-06-12 13:30:00,14.29,14.3,14.24,14.27,188000.0,10.061,10.0681,10.0258,10.047,188000.0
2006-06-12 13:40:00,14.26,14.3,14.24,14.27,286800.0,10.0399,10.0681,10.0258,10.047,286800.0
2006-06-12 13:50:00,14.28,14.28,14.26,14.26,161600.0,10.054,10.054,10.0399,10.0399,161600.0
2006-06-12 14:00:00,14.27,14.27,14.24,14.25,239600.0,10.047,10.047,10.0258,10.0329,239600.0
2006-06-12 14:10:00,14.25,14.28,14.2,14.21,233600.0,10.0329,10.054,9.9977,10.0047,233600.0
2006-06-12 14:20:00,14.21,14.25,14.2,14.24,179600.0,10.0047,10.0329,9.9977,10.0258,179600.0
2006-06-12 14:30:00,14.24,14.25,14.18,14.18,247200.0,10.0258,10.0329,9.9836,9.9836,247200.0
2006-06-12 14:40:00,14.18,14.21,14.14,14.2,358800.0,9.9836,10.0047,9.9554,9.9977,358800.0
2006-06-12 14:50:00,14.19,14.25,14.16,14.18,198800.0,9.9906,10.0329,9.9695,9.9836,198800.0
2006-06-12 15:00:00,14.18,14.18,14.14,14.15,317600.0,9.9836,9.9836,9.9554,9.9625,317600.0
2006-06-12 15:10:00,14.15,14.18,14.09,14.1,345600.0,9.9625,9.9836,9.9202,9.9273,345600.0
2006-06-12 15:20:00,14.1,14.11,14.06,14.07,555200.0,9.9273,9.9343,9.8991,9.9061,555200.0
2006-06-12 15:30:00,14.06,14.06,14.01,14.05,615200.0,9.8991,9.8991,9.8639,9.8921,615200.0
2006-06-12 15:40:00,14.05,14.1,14.03,14.09,477200.0,9.8921,9.9273,9.878,9.9202,477200.0
2006-06-12 15:50:00,14.09,14.12,14.04,14.04,794000.0,9.9202,9.9413,9.885,9.885,794000.0
2006-06-13 09:30:00,14.05,14.07,13.9,13.97,1115600.0,9.8921,9.9061,9.7864,9.8357,1115600.0
2006-06-13 09:40:00,13.96,14.22,13.96,14.21,708400.0,9.8287,10.0117,9.8287,10.0047,708400.0
2006-06-13 09:50:00,14.22,14.25,14.05,14.13,936800.0,10.0117,10.0329,9.8921,9.9484,936800.0
2006-06-13 10:00:00,14.12,14.25,14.06,14.08,506400.0,9.9413,10.0329,9.8991,9.9132,506400.0
2006-06-13 10:10:00,14.07,14.1,13.96,13.99,624400.0,9.9061,9.9273,9.8287,9.8498,624400.0
2006-06-13 10:20:00,13.99,14.13,13.95,14.1,351600.0,9.8498,9.9484,9.8217,9.9273,351600.0
2006-06-13 10:30:00,14.09,14.12,13.99,14.0,336400.0,9.9202,9.9413,9.8498,9.8569,336400.0
2006-06-13 10:40:00,14.0,14.1,13.98,14.03,256800.0,9.8569,9.9273,9.8428,9.878,256800.0
2006-06-13 10:50:00,14.03,14.09,13.97,14.0,355200.0,9.878,9.9202,9.8357,9.8569,355200.0
2006-06-13 11:00:00,14.0,14.1,13.97,14.09,228000.0,9.8569,9.9273,9.8357,9.9202,228000.0
2006-06-13 11:10:00,14.09,14.2,14.08,14.19,498000.0,9.9202,9.9977,9.9132,9.9906,498000.0
2006-06-13 11:20:00,14.19,14.3,14.17,14.26,756800.0,9.9906,10.0681,9.9765,10.0399,756800.0
2006-06-13 11:30:00,14.26,14.29,14.26,14.27,376400.0,10.0399,10.061,10.0399,10.047,376400.0
2006-06-13 11:40:00,14.27,14.39,14.26,14.36,474800.0,10.047,10.1314,10.0399,10.1103,474800.0
2006-06-13 11:50:00,14.36,14.43,14.33,14.42,640400.0,10.1103,10.1596,10.0892,10.1526,640400.0
2006-06-13 12:00:00,14.42,14.44,14.38,14.4,713200.0,10.1526,10.1666,10.1244,10.1385,713200.0
2006-06-13 12:10:00,14.4,14.41,14.3,14.32,477600.0,10.1385,10.1455,10.0681,10.0822,477600.0
2006-06-13 12:20:00,14.32,14.34,14.24,14.26,496400.0,10.0822,10.0962,10.0258,10.0399,496400.0
2006-06-13 12:30:00,14.27,14.29,14.26,14.28,466400.0,10.047,10.061,10.0399,10.054,466400.0
2006-06-13 12:40:00,14.28,14.36,14.27,14.34,251200.0,10.054,10.1103,10.047,10.0962,251200.0
2006-06-13 12:50:00,14.34,14.36,14.32,14.33,228000.0,10.0962,10.1103,10.0822,10.0892,228000.0
2006-06-13 13:00:00,14.32,14.32,14.21,14.25,482400.0,10.0822,10.0822,10.0047,10.0329,482400.0
2006-06-13 13:10:00,14.25,14.28,14.22,14.28,206000.0,10.0329,10.054,10.0117,10.054,206000.0
2006-06-13 13:20:00,14.27,14.28,14.24,14.26,255200.0,10.047,10.054,10.0258,10.0399,255200.0
2006-06-13 13:30:00,14.26,14.31,14.23,14.27,294000.0,10.0399,10.0751,10.0188,10.047,294000.0
2006-06-13 13:40:00,14.28,14.29,14.2,14.25,316400.0,10.054,10.061,9.9977,10.0329,316400.0
2006-06-13 13:50:00,14.25,14.29,14.24,14.27,198800.0,10.0329,10.061,10.0258,10.047,198800.0
2006-06-13 14:00:00,14.28,14.28,14.23,14.27,177200.0,10.054,10.054,10.0188,10.047,177200.0
2006-06-13 14:10:00,14.28,14.3,14.25,14.26,282800.0,10.054,10.0681,10.0329,10.0399,282800.0
2006-06-13 14:20:00,14.26,14.31,14.21,14.3,414800.0,10.0399,10.0751,10.0047,10.0681,414800.0
2006-06-13 14:30:00,14.29,14.3,14.2,14.27,417200.0,10.061,10.0681,9.9977,10.047,417200.0
2006-06-13 14:40:00,14.27,14.29,14.23,14.24,432400.0,10.047,10.061,10.0188,10.0258,432400.0
2006-06-13 14:50:00,14.24,14.27,14.21,14.25,548800.0,10.0258,10.047,10.0047,10.0329,548800.0
2006-06-13 15:00:00,14.25,14.26,14.19,14.21,714000.0,10.0329,10.0399,9.9906,10.0047,714000.0
2006-06-13 15:10:00,14.21,14.24,14.19,14.22,468800.0,10.0047,10.0258,9.9906,10.0117,468800.0
2006-06-13 15:20:00,14.22,14.3,14.21,14.26,612800.0,10.0117,10.0681,10.0047,10.0399,612800.0
2006-06-13 15:30:00,14.26,14.33,14.24,14.28,636800.0,10.0399,10.0892,10.0258,10.054,636800.0
2006-06-13 15:40:00,14.27,14.31,14.24,14.28,773200.0,10.047,10.0751,10.0258,10.054,773200.0
2006-06-13 15:50:00,14.29,14.32,14.24,14.25,1133600.0,10.061,10.0822,10.0258,10.0329,1133600.0
2006-06-14 09:30:00,14.2,14.34,14.19,14.25,932000.0,9.9977,10.0962,9.9906,10.0329,932000.0
2006-06-14 09:40:00,14.25,14.3,14.17,14.2,754400.0,10.0329,10.0681,9.9765,9.9977,754400.0
2006-06-14 09:50:00,14.2,14.31,14.2,14.28,359600.0,9.9977,10.0751,9.9977,10.054,359600.0
2006-06-14 10:00:00,14.26,14.3,14.19,14.26,507600.0,10.0399,10.0681,9.9906,10.0399,507600.0
2006-06-14 10:10:00,14.26,14.27,14.15,14.15,574800.0,10.0399,10.047,9.9625,9.9625,574800.0
2006-06-14 10:20:00,14.15,14.18,14.09,14.12,474000.0,9.9625,9.9836,9.9202,9.9413,474000.0
2006-06-14 10:30:00,14.12,14.17,14.1,14.15,398000.0,9.9413,9.9765,9.9273,9.9625,398000.0
2006-06-14 10:40:00,14.15,14.16,14.11,14.15,268800.0,9.9625,9.9695,9.9343,9.9625,268800.0
2006-06-14 10:50:00,14.16,14.16,14.1,14.1,205600.0,9.9695,9.9695,9.9273,9.9273,205600.0
2006-06-14 11:00:00,14.11,14.12,14.06,14.08,284400.0,9.9343,9.9413,9.8991,9.9132,284400.0
2006-06-14 11:10:00,14.08,14.2,14.08,14.2,329200.0,9.9132,9.9977,9.9132,9.9977,329200.0
2006-06-14 11:20:00,14.19,14.21,14.14,14.16,274800.0,9.9906,10.0047,9.9554,9.9695,274800.0
2006-06-14 11:30:00,14.16,14.19,14.13,14.14,201600.0,9.9695,9.9906,9.9484,9.9554,201600.0
2006-06-14 11:40:00,14.14,14.18,14.13,14.15,105200.0,9.9554,9.9836,9.9484,9.9625,105200.0
2006-06-14 11:50:00,14.15,14.15,14.1,14.13,470400.0,9.9625,9.9625,9.9273,9.9484,470400.0
2006-06-14 12:00:00,14.13,14.15,14.1,14.15,141200.0,9.9484,9.9625,9.9273,9.9625,141200.0
2006-06-14 12:10:00,14.15,14.17,14.14,14.15,101200.0,9.9625,9.9765,9.9554,9.9625,101200.0
2006-06-14 12:20:00,14.15,14.16,14.1,14.1,199600.0,9.9625,9.9695,9.9273,9.9273,199600.0
2006-06-14 12:30:00,14.11,14.11,14.05,14.06,370800.0,9.9343,9.9343,9.8921,9.8991,370800.0
2006-06-14 12:40:00,14.06,14.07,14.01,14.02,484800.0,9.8991,9.9061,9.8639,9.8709,484800.0
2006-06-14 12:50:00,14.02,14.05,14.01,14.03,184800.0,9.8709,9.8921,9.8639,9.878,184800.0
2006-06-14 13:00:00,14.03,14.04,13.97,13.99,505600.0,9.878,9.885,9.8357,9.8498,505600.0
2006-06-14 13:10:00,13.99,14.05,13.99,14.03,315200.0,9.8498,9.8921,9.8498,9.878,315200.0
2006-06-14 13:20:00,14.03,14.09,14.01,14.06,256000.0,9.878,9.9202,9.8639,9.8991,256000.0
2006-06-14 13:30:00,14.06,14.06,14.0,14.01,361200.0,9.8991,9.8991,9.8569,9.8639,361200.0
2006-06-14 13:40:00,14.0,14.02,13.98,13.99,318000.0,9.8569,9.8709,9.8428,9.8498,318000.0
2006-06-14 13:50:00,14.0,14.07,13.99,14.07,205200.0,9.8569,9.9061,9.8498,9.9061,205200.0
2006-06-14 14:00:00,14.06,14.15,14.03,14.13,308000.0,9.8991,9.9625,9.878,9.9484,308000.0
2006-06-14 14:10:00,14.14,14.15,14.08,14.08,246800.0,9.9554,9.9625,9.9132,9.9132,246800.0
2006-06-14 14:20:00,14.08,14.12,14.07,14.11,218000.0,9.9132,9.9413,9.9061,9.9343,218000.0
2006-06-14 14:30:00,14.11,14.13,14.06,14.08,314000.0,9.9343,9.9484,9.8991,9.9132,314000.0
2006-06-14 14:40:00,14.08,14.09,14.03,14.07,349200.0,9.9132,9.9202,9.878,9.9061,349200.0
2006-06-14 14:50:00,14.08,14.09,14.04,14.08,369600.0,9.9132,9.9202,9.885,9.9132,369600.0
2006-06-14 15:00:00,14.07,14.1,14.03,14.05,350000.0,9.9061,9.9273,9.878,9.8921,350000.0
2006-06-14 15:10:00,14.04,14.09,14.02,14.06,237600.0,9.885,9.9202,9.8709,9.8991,237600.0
2006-06-14 15:20:00,14.06,14.1,14.05,14.07,342000.0,9.8991,9.9273,9.8921,9.9061,342000.0
2006-06-14 15:30:00,14.07,14.15,14.07,14.14,343600.0,9.9061,9.9625,9.9061,9.9554,343600.0
2006-06-14 15:40:00,14.15,14.16,14.12,14.16,416400.0,9.9625,9.9695,9.9413,9.9695,416400.0
2006-06-14 15:50:00,14.16,14.24,14.16,14.23,1233600.0,9.9695,10.0258,9.9695,10.0188,1233600.0
2006-06-15 09:30:00,14.21,14.3,14.18,14.2,834400.0,10.0047,10.0681,9.9836,9.9977,834400.0
2006-06-15 09:40:00,14.2,14.3,14.18,14.27,1210000.0,9.9977,10.0681,9.9836,10.047,1210000.0
2006-06-15 09:50:00,14.27,14.35,14.27,14.34,838000.0,10.047,10.1033,10.047,10.0962,838000.0
2006-06-15 10:00:00,14.34,14.38,14.22,14.24,622400.0,10.0962,10.1244,10.0117,10.0258,622400.0
2006-06-15 10:10:00,14.24,14.26,14.22,14.24,673600.0,10.0258,10.0399,10.0117,10.0258,673600.0
2006-06-15 10:20:00,14.23,14.25,14.2,14.25,404400.0,10.0188,10.0329,9.9977,10.0329,404400.0
2006-06-15 10:30:00,14.25,14.26,14.21,14.24,338800.0,10.0329,10.0399,10.0047,10.0258,338800.0
2006-06-15 10:40:00,14.24,14.31,14.24,14.29,814400.0,10.0258,10.0751,10.0258,10.061,814400.0
2006-06-15 10:50:00,14.28,14.3,14.22,14.23,594000.0,10.054,10.0681,10.0117,10.0188,594000.0
2006-06-15 11:00:00,14.22,14.28,14.22,14.27,253200.0,10.0117,10.054,10.0117,10.047,253200.0
2006-06-15 11:10:00,14.27,14.3,14.27,14.3,270000.0,10.047,10.0681,10.047,10.0681,270000.0
2006-06-15 11:20:00,14.3,14.35,14.3,14.34,532800.0,10.0681,10.1033,10.0681,10.0962,532800.0
2006-06-15 11:30:00,14.34,14.38,14.34,14.38,595200.0,10.0962,10.1244,10.0962,10.1244,595200.0
2006-06-15 11:40:00,14.37,14.38,14.34,14.36,1062800.0,10.1174,10.1244,10.0962,10.1103,1062800.0
2006-06-15 11:50:00,14.36,14.38,14.35,14.37,748400.0,10.1103,10.1244,10.1033,10.1174,748400.0
2006-06-15 12:00:00,14.37,14.37,14.34,14.37,270800.0,10.1174,10.1174,10.0962,10.1174,270800.0
2006-06-15 12:10:00,14.37,14.37,14.35,14.35,181200.0,10.1174,10.1174,10.1033,10.1033,181200.0
2006-06-15 12:20:00,14.35,14.36,14.34,14.36,136000.0,10.1033,10.1103,10.0962,10.1103,136000.0
2006-06-15 12:30:00,14.36,14.38,14.34,14.38,528000.0,10.1103,10.1244,10.0962,10.1244,528000.0
2006-06-15 12:40:00,14.38,14.38,14.36,14.37,226400.0,10.1244,10.1244,10.1103,10.1174,226400.0
2006-06-15 12:50:00,14.37,14.38,14.36,14.36,264000.0,10.1174,10.1244,10.1103,10.1103,264000.0
2006-06-15 13:00:00,14.36,14.37,14.35,14.36,95200.0,10.1103,10.1174,10.1033,10.1103,95200.0
2006-06-15 13:10:00,14.36,14.38,14.35,14.35,170800.0,10.1103,10.1244,10.1033,10.1033,170800.0
2006-06-15 13:20:00,14.35,14.36,14.34,14.36,462800.0,10.1033,10.1103,10.0962,10.1103,462800.0
2006-06-15 13:30:00,14.36,14.37,14.32,14.36,434000.0,10.1103,10.1174,10.0822,10.1103,434000.0
2006-06-15 13:40:00,14.36,14.43,14.35,14.43,370800.0,10.1103,10.1596,10.1033,10.1596,370800.0
2006-06-15 13:50:00,14.43,14.43,14.4,14.42,280400.0,10.1596,10.1596,10.1385,10.1526,280400.0
2006-06-15 14:00:00,14.42,14.44,14.41,14.43,720800.0,10.1526,10.1666,10.1455,10.1596,720800.0
2006-06-15 14:10:00,14.43,14.52,14.42,14.51,643200.0,10.1596,10.223,10.1526,10.2159,643200.0
2006-06-15 14:20:00,14.52,14.55,14.46,14.46,324400.0,10.223,10.2441,10.1807,10.1807,324400.0
2006-06-15 14:30:00,14.46,14.49,14.45,14.48,522000.0,10.1807,10.2018,10.1737,10.1948,522000.0
2006-06-15 14:40:00,14.48,14.53,14.46,14.49,549200.0,10.1948,10.23,10.1807,10.2018,549200.0
2006-06-15 14:50:00,14.49,14.51,14.46,14.49,202800.0,10.2018,10.2159,10.1807,10.2018,202800.0
2006-06-15 15:00:00,14.49,14.52,14.48,14.52,612800.0,10.2018,10.223,10.1948,10.223,612800.0
2006-06-15 15:10:00,14.51,14.57,14.51,14.56,755600.0,10.2159,10.2582,10.2159,10.2511,755600.0
2006-06-15 15:20:00,14.56,14.61,14.56,14.6,610000.0,10.2511,10.2863,10.2511,10.2793,610000.0
2006-06-15 15:30:00,14.6,14.63,14.57,14.59,747600.0,10.2793,10.3004,10.2582,10.2723,747600.0
2006-06-15 15:40:00,14.59,14.69,14.59,14.68,1037600.0,10.2723,10.3427,10.2723,10.3356,1037600.0
2006-06-15 15:50:00,14.68,14.71,14.6,14.65,1662800.0,10.3356,10.3567,10.2793,10.3145,1662800.0
2006-06-16 09:30:00,14.58,14.69,14.57,14.59,8139600.0,10.2652,10.3427,10.2582,10.2723,8139600.0
2006-06-16 09:40:00,14.59,14.6,14.47,14.52,732000.0,10.2723,10.2793,10.1878,10.223,732000.0
2006-06-16 09:50:00,14.52,14.61,14.52,14.56,719200.0,10.223,10.2863,10.223,10.2511,719200.0
2006-06-16 10:00:00,14.56,14.58,14.49,14.52,541600.0,10.2511,10.2652,10.2018,10.223,541600.0
2006-06-16 10:10:00,14.52,14.55,14.47,14.48,224000.0,10.223,10.2441,10.1878,10.1948,224000.0
2006-06-16 10:20:00,14.48,14.52,14.46,14.47,200400.0,10.1948,10.223,10.1807,10.1878,200400.0
2006-06-16 10:30:00,14.47,14.5,14.45,14.49,253600.0,10.1878,10.2089,10.1737,10.2018,253600.0
2006-06-16 10:40:00,14.49,14.51,14.45,14.45,292000.0,10.2018,10.2159,10.1737,10.1737,292000.0
2006-06-16 10:50:00,14.45,14.49,14.43,14.43,585200.0,10.1737,10.2018,10.1596,10.1596,585200.0
2006-06-16 11:00:00,14.43,14.52,14.42,14.47,288800.0,10.1596,10.223,10.1526,10.1878,288800.0
2006-06-16 11:10:00,14.48,14.48,14.43,14.45,134800.0,10.1948,10.1948,10.1596,10.1737,134800.0
2006-06-16 11:20:00,14.45,14.47,14.41,14.42,204400.0,10.1737,10.1878,10.1455,10.1526,204400.0
2006-06-16 11:30:00,14.42,14.52,14.41,14.51,154400.0,10.1526,10.223,10.1455,10.2159,154400.0
2006-06-16 11:40:00,14.51,14.56,14.47,14.55,241200.0,10.2159,10.2511,10.1878,10.2441,241200.0
2006-06-16 11:50:00,14.55,14.57,14.52,14.52,272400.0,10.2441,10.2582,10.223,10.223,272400.0
2006-06-16 12:00:00,14.53,14.57,14.51,14.51,258400.0,10.23,10.2582,10.2159,10.2159,258400.0
2006-06-16 12:10:00,14.51,14.53,14.41,14.46,166000.0,10.2159,10.23,10.1455,10.1807,166000.0
2006-06-16 12:20:00,14.46,14.48,14.45,14.48,116800.0,10.1807,10.1948,10.1737,10.1948,116800.0
2006-06-16 12:30:00,14.48,14.49,14.45,14.45,185600.0,10.1948,10.2018,10.1737,10.1737,185600.0
2006-06-16 12:40:00,14.45,14.48,14.39,14.41,166400.0,10.1737,10.1948,10.1314,10.1455,166400.0
2006-06-16 12:50:00,14.42,14.5,14.41,14.5,138000.0,10.1526,10.2089,10.1455,10.2089,138000.0
2006-06-16 13:00:00,14.5,14.5,14.46,14.47,66800.0,10.2089,10.2089,10.1807,10.1878,66800.0
2006-06-16 13:10:00,14.47,14.47,14.44,14.44,106000.0,10.1878,10.1878,10.1666,10.1666,106000.0
2006-06-16 13:20:00,14.44,14.52,14.44,14.51,128400.0,10.1666,10.223,10.1666,10.2159,128400.0
2006-06-16 13:30:00,14.5,14.53,14.47,14.47,154800.0,10.2089,10.23,10.1878,10.1878,154800.0
2006-06-16 13:40:00,14.47,14.49,14.45,14.45,141200.0,10.1878,10.2018,10.1737,10.1737,141200.0
2006-06-16 13:50:00,14.45,14.46,14.44,14.45,146400.0,10.1737,10.1807,10.1666,10.1737,146400.0
2006-06-16 14:00:00,14.46,14.47,14.44,14.44,94000.0,10.1807,10.1878,10.1666,10.1666,94000.0
2006-06-16 14:10:00,14.44,14.54,14.44,14.47,270000.0,10.1666,10.237,10.1666,10.1878,270000.0
2006-06-16 14:20:00,14.47,14.51,14.45,14.48,116000.0,10.1878,10.2159,10.1737,10.1948,116000.0
2006-06-16 14:30:00,14.48,14.5,14.44,14.44,306000.0,10.1948,10.2089,10.1666,10.1666,306000.0
2006-06-16 14:40:00,14.44,14.49,14.43,14.46,397600.0,10.1666,10.2018,10.1596,10.1807,397600.0
2006-06-16 14:50:00,14.46,14.47,14.45,14.46,115600.0,10.1807,10.1878,10.1737,10.1807,115600.0
2006-06-16 15:00:00,14.45,14.47,14.45,14.46,381200.0,10.1737,10.1878,10.1737,10.1807,381200.0
2006-06-16 15:10:00,14.47,14.47,14.45,14.46,227200.0,10.1878,10.1878,10.1737,10.1807,227200.0
2006-06-16 15:20:00,14.46,14.52,14.46,14.5,222800.0,10.1807,10.223,10.1807,10.2089,222800.0
2006-06-16 15:30:00,14.5,14.54,14.47,14.47,263200.0,10.2089,10.237,10.1878,10.1878,263200.0
2006-06-16 15:40:00,14.47,14.47,14.44,14.47,820000.0,10.1878,10.1878,10.1666,10.1878,820000.0
2006-06-16 15:50:00,14.47,14.5,14.45,14.46,796800.0,10.1878,10.2089,10.1737,10.1807,796800.0
2006-06-19 09:30:00,14.45,14.49,14.36,14.4,625200.0,10.1737,10.2018,10.1103,10.1385,625200.0
2006-06-19 09:40:00,14.41,14.43,14.31,14.31,724000.0,10.1455,10.1596,10.0751,10.0751,724000.0
2006-06-19 09:50:00,14.31,14.33,14.22,14.29,664800.0,10.0751,10.0892,10.0117,10.061,664800.0
2006-06-19 10:00:00,14.29,14.29,14.26,14.27,664000.0,10.061,10.061,10.0399,10.047,664000.0
2006-06-19 10:10:00,14.27,14.27,14.2,14.2,460400.0,10.047,10.047,9.9977,9.9977,460400.0
2006-06-19 10:20:00,14.2,14.21,14.19,14.2,443600.0,9.9977,10.0047,9.9906,9.9977,443600.0
2006-06-19 10:30:00,14.19,14.2,14.14,14.16,792400.0,9.9906,9.9977,9.9554,9.9695,792400.0
2006-06-19 10:40:00,14.16,14.16,14.13,14.14,329200.0,9.9695,9.9695,9.9484,9.9554,329200.0
2006-06-19 10:50:00,14.14,14.19,14.13,14.14,372400.0,9.9554,9.9906,9.9484,9.9554,372400.0
2006-06-19 11:00:00,14.14,14.14,14.1,14.11,499600.0,9.9554,9.9554,9.9273,9.9343,499600.0
2006-06-19 11:10:00,14.11,14.12,14.1,14.11,536400.0,9.9343,9.9413,9.9273,9.9343,536400.0
2006-06-19 11:20:00,14.11,14.12,14.06,14.06,476000.0,9.9343,9.9413,9.8991,9.8991,476000.0
2006-06-19 11:30:00,14.06,14.07,14.01,14.03,573600.0,9.8991,9.9061,9.8639,9.878,573600.0
2006-06-19 11:40:00,14.04,14.12,14.04,14.11,345200.0,9.885,9.9413,9.885,9.9343,345200.0
2006-06-19 11:50:00,14.11,14.12,14.07,14.11,226000.0,9.9343,9.9413,9.9061,9.9343,226000.0
2006-06-19 12:00:00,14.12,14.17,14.11,14.12,188400.0,9.9413,9.9765,9.9343,9.9413,188400.0
2006-06-19 12:10:00,14.12,14.18,14.12,14.16,220000.0,9.9413,9.9836,9.9413,9.9695,220000.0
2006-06-19 12:20:00,14.15,14.18,14.15,14.17,101600.0,9.9625,9.9836,9.9625,9.9765,101600.0
2006-06-19 12:30:00,14.17,14.17,14.14,14.16,78400.0,9.9765,9.9765,9.9554,9.9695,78400.0
2006-06-19 12:40:00,14.16,14.18,14.14,14.14,258800.0,9.9695,9.9836,9.9554,9.9554,258800.0
2006-06-19 12:50:00,14.14,14.15,14.12,14.12,260400.0,9.9554,9.9625,9.9413,9.9413,260400.0
2006-06-19 13:00:00,14.12,14.14,14.06,14.08,328800.0,9.9413,9.9554,9.8991,9.9132,328800.0
2006-06-19 13:10:00,14.08,14.08,14.01,14.02,317200.0,9.9132,9.9132,9.8639,9.8709,317200.0
2006-06-19 13:20:00,14.02,14.03,13.97,14.0,325200.0,9.8709,9.878,9.8357,9.8569,325200.0
2006-06-19 13:30:00,14.0,14.04,13.98,14.03,176400.0,9.8569,9.885,9.8428,9.878,176400.0
2006-06-19 13:40:00,14.03,14.08,13.97,14.02,358400.0,9.878,9.9132,9.8357,9.8709,358400.0
2006-06-19 13:50:00,14.01,14.11,13.99,14.04,502000.0,9.8639,9.9343,9.8498,9.885,502000.0
2006-06-19 14:00:00,14.03,14.04,13.98,14.01,208400.0,9.878,9.885,9.8428,9.8639,208400.0
2006-06-19 14:10:00,14.01,14.02,13.97,13.98,170800.0,9.8639,9.8709,9.8357,9.8428,170800.0
2006-06-19 14:20:00,13.98,14.03,13.96,14.03,324000.0,9.8428,9.878,9.8287,9.878,324000.0
2006-06-19 14:30:00,14.04,14.04,13.99,14.02,271200.0,9.885,9.885,9.8498,9.8709,271200.0
2006-06-19 14:40:00,14.02,14.03,13.94,13.95,255200.0,9.8709,9.878,9.8146,9.8217,255200.0
2006-06-19 14:50:00,13.95,14.0,13.95,13.95,417600.0,9.8217,9.8569,9.8217,9.8217,417600.0
2006-06-19 15:00:00,13.95,13.99,13.94,13.97,354000.0,9.8217,9.8498,9.8146,9.8357,354000.0
2006-06-19 15:10:00,13.98,14.05,13.97,14.05,236000.0,9.8428,9.8921,9.8357,9.8921,236000.0
2006-06-19 15:20:00,14.05,14.1,14.03,14.08,336000.0,9.8921,9.9273,9.878,9.9132,336000.0
2006-06-19 15:30:00,14.08,14.08,14.03,14.03,309200.0,9.9132,9.9132,9.878,9.878,309200.0
2006-06-19 15:40:00,14.03,14.07,13.99,14.07,998800.0,9.878,9.9061,9.8498,9.9061,998800.0
2006-06-19 15:50:00,14.07,14.09,14.02,14.02,633600.0,9.9061,9.9202,9.8709,9.8709,633600.0
2006-06-20 09:30:00,14.06,14.06,13.95,13.96,760000.0,9.8991,9.8991,9.8217,9.8287,760000.0
2006-06-20 09:40:00,13.96,14.0,13.85,13.85,832400.0,9.8287,9.8569,9.7512,9.7512,832400.0
2006-06-20 09:50:00,13.85,13.87,13.72,13.73,1182400.0,9.7512,9.7653,9.6597,9.6668,1182400.0
2006-06-20 10:00:00,13.73,13.84,13.71,13.76,727200.0,9.6668,9.7442,9.6527,9.6879,727200.0
2006-06-20 10:10:00,13.77,13.77,13.69,13.7,622000.0,9.6949,9.6949,9.6386,9.6456,622000.0
2006-06-20 10:20:00,13.7,13.74,13.65,13.69,962000.0,9.6456,9.6738,9.6104,9.6386,962000.0
2006-06-20 10:30:00,13.69,13.74,13.69,13.71,671600.0,9.6386,9.6738,9.6386,9.6527,671600.0
2006-06-20 10:40:00,13.71,13.72,13.63,13.65,412400.0,9.6527,9.6597,9.5964,9.6104,412400.0
2006-06-20 10:50:00,13.65,13.71,13.63,13.7,421200.0,9.6104,9.6527,9.5964,9.6456,421200.0
2006-06-20 11:00:00,13.7,13.79,13.67,13.78,595200.0,9.6456,9.709,9.6245,9.702,595200.0
2006-06-20 11:10:00,13.78,13.79,13.71,13.71,357200.0,9.702,9.709,9.6527,9.6527,357200.0
2006-06-20 11:20:00,13.71,13.78,13.68,13.77,554400.0,9.6527,9.702,9.6316,9.6949,554400.0
2006-06-20 11:30:00,13.77,13.83,13.77,13.79,442000.0,9.6949,9.7372,9.6949,9.709,442000.0
2006-06-20 11:40:00,13.79,13.83,13.71,13.71,457600.0,9.709,9.7372,9.6527,9.6527,457600.0
2006-06-20 11:50:00,13.7,13.78,13.69,13.76,591600.0,9.6456,9.702,9.6386,9.6879,591600.0
2006-06-20 12:00:00,13.76,13.8,13.75,13.76,497200.0,9.6879,9.716,9.6808,9.6879,497200.0
2006-06-20 12:10:00,13.76,13.77,13.75,13.77,214400.0,9.6879,9.6949,9.6808,9.6949,214400.0
2006-06-20 12:20:00,13.77,13.81,13.77,13.78,333200.0,9.6949,9.7231,9.6949,9.702,333200.0
2006-06-20 12:30:00,13.78,13.79,13.74,13.78,246000.0,9.702,9.709,9.6738,9.702,246000.0
2006-06-20 12:40:00,13.78,13.78,13.76,13.78,221200.0,9.702,9.702,9.6879,9.702,221200.0
2006-06-20 12:50:00,13.78,13.8,13.77,13.78,308400.0,9.702,9.716,9.6949,9.702,308400.0
2006-06-20 13:00:00,13.78,13.84,13.78,13.83,197600.0,9.702,9.7442,9.702,9.7372,197600.0
2006-06-20 13:10:00,13.83,13.83,13.81,13.81,122000.0,9.7372,9.7372,9.7231,9.7231,122000.0
2006-06-20 13:20:00,13.82,13.83,13.79,13.8,60400.0,9.7301,9.7372,9.709,9.716,60400.0
2006-06-20 13:30:00,13.8,13.8,13.72,13.76,184400.0,9.716,9.716,9.6597,9.6879,184400.0
2006-06-20 13:40:00,13.76,13.82,13.76,13.79,240400.0,9.6879,9.7301,9.6879,9.709,240400.0
2006-06-20 13:50:00,13.79,13.8,13.73,13.79,158800.0,9.709,9.716,9.6668,9.709,158800.0
2006-06-20 14:00:00,13.79,13.8,13.75,13.8,168800.0,9.709,9.716,9.6808,9.716,168800.0
2006-06-20 14:10:00,13.8,13.8,13.75,13.78,195600.0,9.716,9.716,9.6808,9.702,195600.0
2006-06-20 14:20:00,13.79,13.79,13.74,13.76,228000.0,9.709,9.709,9.6738,9.6879,228000.0
2006-06-20 14:30:00,13.77,13.82,13.74,13.81,169200.0,9.6949,9.7301,9.6738,9.7231,169200.0
2006-06-20 14:40:00,13.81,13.81,13.78,13.79,130400.0,9.7231,9.7231,9.702,9.709,130400.0
2006-06-20 14:50:00,13.79,13.84,13.78,13.83,303200.0,9.709,9.7442,9.702,9.7372,303200.0
2006-06-20 15:00:00,13.83,13.83,13.79,13.8,227200.0,9.7372,9.7372,9.709,9.716,227200.0
2006-06-20 15:10:00,13.8,13.83,13.8,13.82,261200.0,9.716,9.7372,9.716,9.7301,261200.0
2006-06-20 15:20:00,13.82,13.85,13.8,13.81,360400.0,9.7301,9.7512,9.716,9.7231,360400.0
2006-06-20 15:30:00,13.82,13.82,13.74,13.76,305600.0,9.7301,9.7301,9.6738,9.6879,305600.0
2006-06-20 15:40:00,13.75,13.81,13.74,13.81,389600.0,9.6808,9.7231,9.6738,9.7231,389600.0
2006-06-20 15:50:00,13.8,13.81,13.78,13.8,700400.0,9.716,9.7231,9.702,9.716,700400.0
2006-06-21 09:30:00,13.83,13.95,13.83,13.93,673200.0,9.7372,9.8217,9.7372,9.8076,673200.0
2006-06-21 09:40:00,13.94,13.97,13.89,13.9,686800.0,9.8146,9.8357,9.7794,9.7864,686800.0
2006-06-21 09:50:00,13.9,13.95,13.87,13.93,566000.0,9.7864,9.8217,9.7653,9.8076,566000.0
2006-06-21 10:00:00,13.93,14.06,13.92,14.06,712000.0,9.8076,9.8991,9.8005,9.8991,712000.0
2006-06-21 10:10:00,14.06,14.09,13.96,13.98,721600.0,9.8991,9.9202,9.8287,9.8428,721600.0
2006-06-21 10:20:00,13.99,13.99,13.94,13.97,334000.0,9.8498,9.8498,9.8146,9.8357,334000.0
2006-06-21 10:30:00,13.97,14.09,13.96,14.09,560400.0,9.8357,9.9202,9.8287,9.9202,560400.0
2006-06-21 10:40:00,14.1,14.11,14.02,14.03,435200.0,9.9273,9.9343,9.8709,9.878,435200.0
2006-06-21 10:50:00,14.03,14.06,14.0,14.01,289200.0,9.878,9.8991,9.8569,9.8639,289200.0
2006-06-21 11:00:00,14.01,14.03,14.01,14.03,431200.0,9.8639,9.878,9.8639,9.878,431200.0
2006-06-21 11:10:00,14.03,14.04,14.02,14.03,300000.0,9.878,9.885,9.8709,9.878,300000.0
2006-06-21 11:20:00,14.03,14.08,14.02,14.06,289200.0,9.878,9.9132,9.8709,9.8991,289200.0
2006-06-21 11:30:00,14.07,14.08,14.06,14.08,388800.0,9.9061,9.9132,9.8991,9.9132,388800.0
2006-06-21 11:40:00,14.08,14.1,14.06,14.1,273600.0,9.9132,9.9273,9.8991,9.9273,273600.0
2006-06-21 11:50:00,14.1,14.1,14.07,14.08,98800.0,9.9273,9.9273,9.9061,9.9132,98800.0
2006-06-21 12:00:00,14.08,14.15,14.07,14.14,451600.0,9.9132,9.9625,9.9061,9.9554,451600.0
2006-06-21 12:10:00,14.14,14.15,14.13,14.15,278400.0,9.9554,9.9625,9.9484,9.9625,278400.0
2006-06-21 12:20:00,14.15,14.17,14.1,14.12,255600.0,9.9625,9.9765,9.9273,9.9413,255600.0
2006-06-21 12:30:00,14.12,14.13,14.08,14.1,188800.0,9.9413,9.9484,9.9132,9.9273,188800.0
2006-06-21 12:40:00,14.1,14.12,14.07,14.1,176800.0,9.9273,9.9413,9.9061,9.9273,176800.0
2006-06-21 12:50:00,14.1,14.1,14.06,14.07,155200.0,9.9273,9.9273,9.8991,9.9061,155200.0
2006-06-21 13:00:00,14.07,14.08,13.99,14.02,407600.0,9.9061,9.9132,9.8498,9.8709,407600.0
2006-06-21 13:10:00,14.02,14.03,13.99,14.0,346000.0,9.8709,9.878,9.8498,9.8569,346000.0
2006-06-21 13:20:00,14.0,14.06,13.99,14.02,337200.0,9.8569,9.8991,9.8498,9.8709,337200.0
2006-06-21 13:30:00,14.01,14.11,14.0,14.06,348000.0,9.8639,9.9343,9.8569,9.8991,348000.0
2006-06-21 13:40:00,14.06,14.11,14.05,14.09,255600.0,9.8991,9.9343,9.8921,9.9202,255600.0
2006-06-21 13:50:00,14.09,14.13,14.08,14.11,353200.0,9.9202,9.9484,9.9132,9.9343,353200.0
2006-06-21 14:00:00,14.11,14.12,14.04,14.04,402000.0,9.9343,9.9413,9.885,9.885,402000.0
2006-06-21 14:10:00,14.04,14.09,14.04,14.09,214000.0,9.885,9.9202,9.885,9.9202,214000.0
2006-06-21 14:20:00,14.09,14.11,14.07,14.1,380000.0,9.9202,9.9343,9.9061,9.9273,380000.0
2006-06-21 14:30:00,14.1,14.11,14.07,14.09,268000.0,9.9273,9.9343,9.9061,9.9202,268000.0
2006-06-21 14:40:00,14.09,14.09,14.0,14.01,252800.0,9.9202,9.9202,9.8569,9.8639,252800.0
2006-06-21 14:50:00,14.01,14.04,13.95,14.03,500400.0,9.8639,9.885,9.8217,9.878,500400.0
2006-06-21 15:00:00,14.03,14.03,13.99,14.01,230000.0,9.878,9.878,9.8498,9.8639,230000.0
2006-06-21 15:10:00,14.01,14.04,14.0,14.01,238800.0,9.8639,9.885,9.8569,9.8639,238800.0
2006-06-21 15:20:00,14.01,14.02,14.0,14.01,227200.0,9.8639,9.8709,9.8569,9.8639,227200.0
2006-06-21 15:30:00,14.01,14.01,13.95,13.97,402400.0,9.8639,9.8639,9.8217,9.8357,402400.0
2006-06-21 15:40:00,13.98,13.99,13.95,13.98,386400.0,9.8428,9.8498,9.8217,9.8428,386400.0
2006-06-21 15:50:00,13.97,14.04,13.97,14.0,668400.0,9.8357,9.885,9.8357,9.8569,668400.0
2006-06-22 09:30:00,13.93,14.17,13.93,13.99,692000.0,9.8076,9.9765,9.8076,9.8498,692000.0
2006-06-22 09:40:00,13.98,14.0,13.91,13.92,409600.0,9.8428,9.8569,9.7935,9.8005,409600.0
2006-06-22 09:50:00,13.93,13.93,13.87,13.88,288800.0,9.8076,9.8076,9.7653,9.7724,288800.0
2006-06-22 10:00:00,13.88,13.88,13.81,13.84,342800.0,9.7724,9.7724,9.7231,9.7442,342800.0
2006-06-22 10:10:00,13.84,13.85,13.75,13.76,461200.0,9.7442,9.7512,9.6808,9.6879,461200.0
2006-06-22 10:20:00,13.76,13.79,13.72,13.76,513200.0,9.6879,9.709,9.6597,9.6879,513200.0
2006-06-22 10:30:00,13.76,13.78,13.71,13.77,434800.0,9.6879,9.702,9.6527,9.6949,434800.0
2006-06-22 10:40:00,13.77,13.78,13.71,13.72,227600.0,9.6949,9.702,9.6527,9.6597,227600.0
2006-06-22 10:50:00,13.72,13.74,13.7,13.72,246800.0,9.6597,9.6738,9.6456,9.6597,246800.0
2006-06-22 11:00:00,13.72,13.76,13.71,13.75,165600.0,9.6597,9.6879,9.6527,9.6808,165600.0
2006-06-22 11:10:00,13.76,13.77,13.73,13.75,262000.0,9.6879,9.6949,9.6668,9.6808,262000.0
2006-06-22 11:20:00,13.75,13.78,13.72,13.73,282000.0,9.6808,9.702,9.6597,9.6668,282000.0
2006-06-22 11:30:00,13.74,13.75,13.72,13.72,246800.0,9.6738,9.6808,9.6597,9.6597,246800.0
2006-06-22 11:40:00,13.72,13.72,13.69,13.69,318800.0,9.6597,9.6597,9.6386,9.6386,318800.0
2006-06-22 11:50:00,13.69,13.74,13.69,13.74,441200.0,9.6386,9.6738,9.6386,9.6738,441200.0
2006-06-22 12:00:00,13.74,13.8,13.74,13.78,429200.0,9.6738,9.716,9.6738,9.702,429200.0
2006-06-22 12:10:00,13.78,13.81,13.78,13.79,102400.0,9.702,9.7231,9.702,9.709,102400.0
2006-06-22 12:20:00,13.79,13.8,13.76,13.77,332800.0,9.709,9.716,9.6879,9.6949,332800.0
2006-06-22 12:30:00,13.77,13.79,13.74,13.78,148000.0,9.6949,9.709,9.6738,9.702,148000.0
2006-06-22 12:40:00,13.79,13.79,13.73,13.74,242800.0,9.709,9.709,9.6668,9.6738,242800.0
2006-06-22 12:50:00,13.74,13.8,13.73,13.8,166000.0,9.6738,9.716,9.6668,9.716,166000.0
2006-06-22 13:00:00,13.8,13.8,13.76,13.78,105200.0,9.716,9.716,9.6879,9.702,105200.0
2006-06-22 13:10:00,13.78,13.78,13.75,13.78,73200.0,9.702,9.702,9.6808,9.702,73200.0
2006-06-22 13:20:00,13.78,13.8,13.77,13.79,127600.0,9.702,9.716,9.6949,9.709,127600.0
2006-06-22 13:30:00,13.79,13.79,13.74,13.76,160000.0,9.709,9.709,9.6738,9.6879,160000.0
2006-06-22 13:40:00,13.76,13.76,13.7,13.71,321200.0,9.6879,9.6879,9.6456,9.6527,321200.0
2006-06-22 13:50:00,13.71,13.79,13.7,13.78,260800.0,9.6527,9.709,9.6456,9.702,260800.0
2006-06-22 14:00:00,13.78,13.8,13.7,13.71,149200.0,9.702,9.716,9.6456,9.6527,149200.0
2006-06-22 14:10:00,13.71,13.78,13.71,13.72,227200.0,9.6527,9.702,9.6527,9.6597,227200.0
2006-06-22 14:20:00,13.73,13.77,13.73,13.75,132400.0,9.6668,9.6949,9.6668,9.6808,132400.0
2006-06-22 14:30:00,13.75,13.8,13.73,13.79,237600.0,9.6808,9.716,9.6668,9.709,237600.0
2006-06-22 14:40:00,13.79,13.8,13.76,13.8,143600.0,9.709,9.716,9.6879,9.716,143600.0
2006-06-22 14:50:00,13.8,13.83,13.78,13.8,236800.0,9.716,9.7372,9.702,9.716,236800.0
2006-06-22 15:00:00,13.8,13.81,13.74,13.75,271200.0,9.716,9.7231,9.6738,9.6808,271200.0
2006-06-22 15:10:00,13.75,13.8,13.74,13.76,200400.0,9.6808,9.716,9.6738,9.6879,200400.0
2006-06-22 15:20:00,13.76,13.8,13.76,13.77,195200.0,9.6879,9.716,9.6879,9.6949,195200.0
2006-06-22 15:30:00,13.78,13.8,13.74,13.74,228000.0,9.702,9.716,9.6738,9.6738,228000.0
2006-06-22 15:40:00,13.74,13.78,13.71,13.76,270400.0,9.6738,9.702,9.6527,9.6879,270400.0
2006-06-22 15:50:00,13.76,13.78,13.74,13.74,564400.0,9.6879,9.702,9.6738,9.6738,564400.0
2006-06-23 09:30:00,13.67,13.78,13.67,13.74,492800.0,9.6245,9.702,9.6245,9.6738,492800.0
2006-06-23 09:40:00,13.74,13.81,13.74,13.81,248000.0,9.6738,9.7231,9.6738,9.7231,248000.0
2006-06-23 09:50:00,13.81,13.88,13.77,13.87,720000.0,9.7231,9.7724,9.6949,9.7653,720000.0
2006-06-23 10:00:00,13.87,13.87,13.81,13.83,222400.0,9.7653,9.7653,9.7231,9.7372,222400.0
2006-06-23 10:10:00,13.83,13.93,13.83,13.92,274400.0,9.7372,9.8076,9.7372,9.8005,274400.0
2006-06-23 10:20:00,13.92,13.95,13.88,13.92,390800.0,9.8005,9.8217,9.7724,9.8005,390800.0
2006-06-23 10:30:00,13.92,13.97,13.92,13.95,262800.0,9.8005,9.8357,9.8005,9.8217,262800.0
2006-06-23 10:40:00,13.95,13.96,13.93,13.93,242800.0,9.8217,9.8287,9.8076,9.8076,242800.0
2006-06-23 10:50:00,13.94,13.96,13.88,13.91,224400.0,9.8146,9.8287,9.7724,9.7935,224400.0
2006-06-23 11:00:00,13.92,13.92,13.88,13.88,167200.0,9.8005,9.8005,9.7724,9.7724,167200.0
2006-06-23 11:10:00,13.88,13.91,13.87,13.91,86400.0,9.7724,9.7935,9.7653,9.7935,86400.0
2006-06-23 11:20:00,13.91,13.96,13.89,13.89,80800.0,9.7935,9.8287,9.7794,9.7794,80800.0
2006-06-23 11:30:00,13.89,13.89,13.86,13.86,102000.0,9.7794,9.7794,9.7583,9.7583,102000.0
2006-06-23 11:40:00,13.86,13.88,13.85,13.86,129200.0,9.7583,9.7724,9.7512,9.7583,129200.0
2006-06-23 11:50:00,13.86,13.9,13.85,13.87,126400.0,9.7583,9.7864,9.7512,9.7653,126400.0
2006-06-23 12:00:00,13.87,13.93,13.87,13.89,106400.0,9.7653,9.8076,9.7653,9.7794,106400.0
2006-06-23 12:10:00,13.9,13.99,13.9,13.96,252800.0,9.7864,9.8498,9.7864,9.8287,252800.0
2006-06-23 12:20:00,13.97,14.05,13.94,14.0,587600.0,9.8357,9.8921,9.8146,9.8569,587600.0
2006-06-23 12:30:00,14.0,14.04,13.99,14.03,160000.0,9.8569,9.885,9.8498,9.878,160000.0
2006-06-23 12:40:00,14.03,14.04,13.97,13.97,170800.0,9.878,9.885,9.8357,9.8357,170800.0
2006-06-23 12:50:00,13.98,14.03,13.93,13.99,201600.0,9.8428,9.878,9.8076,9.8498,201600.0
2006-06-23 13:00:00,13.99,14.03,13.97,14.01,74400.0,9.8498,9.878,9.8357,9.8639,74400.0
2006-06-23 13:10:00,14.01,14.02,13.97,13.98,74000.0,9.8639,9.8709,9.8357,9.8428,74000.0
2006-06-23 13:20:00,13.98,14.0,13.97,13.99,106000.0,9.8428,9.8569,9.8357,9.8498,106000.0
2006-06-23 13:30:00,14.0,14.03,13.99,14.0,74000.0,9.8569,9.878,9.8498,9.8569,74000.0
2006-06-23 13:40:00,14.01,14.05,13.96,14.01,200000.0,9.8639,9.8921,9.8287,9.8639,200000.0
2006-06-23 13:50:00,14.0,14.01,13.98,14.01,88000.0,9.8569,9.8639,9.8428,9.8639,88000.0
2006-06-23 14:00:00,14.01,14.01,13.95,14.0,170800.0,9.8639,9.8639,9.8217,9.8569,170800.0
2006-06-23 14:10:00,14.0,14.03,14.0,14.03,111600.0,9.8569,9.878,9.8569,9.878,111600.0
2006-06-23 14:20:00,14.03,14.04,14.02,14.03,110400.0,9.878,9.885,9.8709,9.878,110400.0
2006-06-23 14:30:00,14.03,14.05,14.0,14.02,174400.0,9.878,9.8921,9.8569,9.8709,174400.0
2006-06-23 14:40:00,14.03,14.03,13.98,13.98,133600.0,9.878,9.878,9.8428,9.8428,133600.0
2006-06-23 14:50:00,13.98,14.01,13.95,13.96,74000.0,9.8428,9.8639,9.8217,9.8287,74000.0
2006-06-23 15:00:00,13.96,14.0,13.93,13.99,211600.0,9.8287,9.8569,9.8076,9.8498,211600.0
2006-06-23 15:10:00,13.99,14.0,13.95,13.99,315200.0,9.8498,9.8569,9.8217,9.8498,315200.0
2006-06-23 15:20:00,13.99,14.02,13.96,13.99,213600.0,9.8498,9.8709,9.8287,9.8498,213600.0
2006-06-23 15:30:00,14.0,14.01,13.97,14.0,167200.0,9.8569,9.8639,9.8357,9.8569,167200.0
2006-06-23 15:40:00,14.0,14.0,13.96,13.97,160000.0,9.8569,9.8569,9.8287,9.8357,160000.0
2006-06-23 15:50:00,13.97,13.97,13.9,13.9,552000.0,9.8357,9.8357,9.7864,9.7864,552000.0
2006-06-26 09:30:00,13.88,13.92,13.81,13.83,733600.0,9.7724,9.8005,9.7231,9.7372,733600.0
2006-06-26 09:40:00,13.83,13.87,13.81,13.84,220800.0,9.7372,9.7653,9.7231,9.7442,220800.0
2006-06-26 09:50:00,13.84,13.85,13.82,13.84,138400.0,9.7442,9.7512,9.7301,9.7442,138400.0
2006-06-26 10:00:00,13.84,13.94,13.82,13.9,376000.0,9.7442,9.8146,9.7301,9.7864,376000.0
2006-06-26 10:10:00,13.9,13.93,13.87,13.88,222400.0,9.7864,9.8076,9.7653,9.7724,222400.0
2006-06-26 10:20:00,13.88,13.95,13.88,13.94,193600.0,9.7724,9.8217,9.7724,9.8146,193600.0
2006-06-26 10:30:00,13.94,13.96,13.87,13.88,114400.0,9.8146,9.8287,9.7653,9.7724,114400.0
2006-06-26 10:40:00,13.88,13.89,13.84,13.84,193600.0,9.7724,9.7794,9.7442,9.7442,193600.0
2006-06-26 10:50:00,13.84,13.86,13.82,13.84,124800.0,9.7442,9.7583,9.7301,9.7442,124800.0
2006-06-26 11:00:00,13.84,13.87,13.82,13.87,127600.0,9.7442,9.7653,9.7301,9.7653,127600.0
2006-06-26 11:10:00,13.88,13.88,13.84,13.86,66400.0,9.7724,9.7724,9.7442,9.7583,66400.0
2006-06-26 11:20:00,13.86,13.87,13.84,13.85,117600.0,9.7583,9.7653,9.7442,9.7512,117600.0
2006-06-26 11:30:00,13.85,13.88,13.85,13.87,70800.0,9.7512,9.7724,9.7512,9.7653,70800.0
2006-06-26 11:40:00,13.87,13.88,13.87,13.87,38400.0,9.7653,9.7724,9.7653,9.7653,38400.0
2006-06-26 11:50:00,13.87,13.88,13.84,13.85,78800.0,9.7653,9.7724,9.7442,9.7512,78800.0
2006-06-26 12:00:00,13.85,13.86,13.83,13.84,107200.0,9.7512,9.7583,9.7372,9.7442,107200.0
2006-06-26 12:10:00,13.84,13.84,13.78,13.78,268000.0,9.7442,9.7442,9.702,9.702,268000.0
2006-06-26 12:20:00,13.79,13.83,13.78,13.78,167200.0,9.709,9.7372,9.702,9.702,167200.0
2006-06-26 12:30:00,13.78,13.8,13.78,13.79,256800.0,9.702,9.716,9.702,9.709,256800.0
2006-06-26 12:40:00,13.78,13.81,13.78,13.81,49600.0,9.702,9.7231,9.702,9.7231,49600.0
2006-06-26 12:50:00,13.8,13.83,13.8,13.82,108800.0,9.716,9.7372,9.716,9.7301,108800.0
2006-06-26 13:00:00,13.81,13.84,13.81,13.82,241200.0,9.7231,9.7442,9.7231,9.7301,241200.0
2006-06-26 13:10:00,13.82,13.83,13.79,13.81,596400.0,9.7301,9.7372,9.709,9.7231,596400.0
2006-06-26 13:20:00,13.81,13.82,13.8,13.81,85600.0,9.7231,9.7301,9.716,9.7231,85600.0
2006-06-26 13:30:00,13.81,13.82,13.79,13.81,63600.0,9.7231,9.7301,9.709,9.7231,63600.0
2006-06-26 13:40:00,13.81,13.81,13.8,13.81,49200.0,9.7231,9.7231,9.716,9.7231,49200.0
2006-06-26 13:50:00,13.81,13.83,13.81,13.83,500400.0,9.7231,9.7372,9.7231,9.7372,500400.0
2006-06-26 14:00:00,13.83,13.87,13.83,13.84,357200.0,9.7372,9.7653,9.7372,9.7442,357200.0
2006-06-26 14:10:00,13.84,13.84,13.81,13.83,100800.0,9.7442,9.7442,9.7231,9.7372,100800.0
2006-06-26 14:20:00,13.83,13.85,13.82,13.83,237200.0,9.7372,9.7512,9.7301,9.7372,237200.0
2006-06-26 14:30:00,13.83,13.89,13.83,13.87,146800.0,9.7372,9.7794,9.7372,9.7653,146800.0
2006-06-26 14:40:00,13.86,13.93,13.86,13.92,214400.0,9.7583,9.8076,9.7583,9.8005,214400.0
2006-06-26 14:50:00,13.9,13.91,13.87,13.88,150000.0,9.7864,9.7935,9.7653,9.7724,150000.0
2006-06-26 15:00:00,13.87,13.89,13.87,13.88,157200.0,9.7653,9.7794,9.7653,9.7724,157200.0
2006-06-26 15:10:00,13.88,13.9,13.87,13.89,134400.0,9.7724,9.7864,9.7653,9.7794,134400.0
2006-06-26 15:20:00,13.89,13.91,13.88,13.9,148000.0,9.7794,9.7935,9.7724,9.7864,148000.0
2006-06-26 15:30:00,13.9,13.94,13.88,13.94,274000.0,9.7864,9.8146,9.7724,9.8146,274000.0
2006-06-26 15:40:00,13.94,13.94,13.9,13.93,278400.0,9.8146,9.8146,9.7864,9.8076,278400.0
2006-06-26 15:50:00,13.94,13.95,13.92,13.94,336000.0,9.8146,9.8217,9.8005,9.8146,336000.0
2006-06-27 09:30:00,13.96,14.05,13.9,14.01,468400.0,9.8287,9.8921,9.7864,9.8639,468400.0
2006-06-27 09:40:00,14.01,14.05,14.01,14.01,384400.0,9.8639,9.8921,9.8639,9.8639,384400.0
2006-06-27 09:50:00,14.02,14.08,14.02,14.06,564400.0,9.8709,9.9132,9.8709,9.8991,564400.0
2006-06-27 10:00:00,14.06,14.08,13.96,13.97,388800.0,9.8991,9.9132,9.8287,9.8357,388800.0
2006-06-27 10:10:00,13.97,13.98,13.9,13.93,337200.0,9.8357,9.8428,9.7864,9.8076,337200.0
2006-06-27 10:20:00,13.93,13.94,13.87,13.9,258800.0,9.8076,9.8146,9.7653,9.7864,258800.0
2006-06-27 10:30:00,13.89,13.93,13.88,13.89,511200.0,9.7794,9.8076,9.7724,9.7794,511200.0
2006-06-27 10:40:00,13.89,13.9,13.83,13.83,238400.0,9.7794,9.7864,9.7372,9.7372,238400.0
2006-06-27 10:50:00,13.83,13.84,13.81,13.82,272000.0,9.7372,9.7442,9.7231,9.7301,272000.0
2006-06-27 11:00:00,13.83,13.83,13.74,13.76,809200.0,9.7372,9.7372,9.6738,9.6879,809200.0
2006-06-27 11:10:00,13.75,13.77,13.72,13.75,535600.0,9.6808,9.6949,9.6597,9.6808,535600.0
2006-06-27 11:20:00,13.75,13.76,13.73,13.74,245200.0,9.6808,9.6879,9.6668,9.6738,245200.0
2006-06-27 11:30:00,13.74,13.77,13.74,13.77,196800.0,9.6738,9.6949,9.6738,9.6949,196800.0
2006-06-27 11:40:00,13.77,13.77,13.74,13.76,163600.0,9.6949,9.6949,9.6738,9.6879,163600.0
2006-06-27 11:50:00,13.76,13.79,13.75,13.78,157200.0,9.6879,9.709,9.6808,9.702,157200.0
2006-06-27 12:00:00,13.78,13.78,13.76,13.76,121200.0,9.702,9.702,9.6879,9.6879,121200.0
2006-06-27 12:10:00,13.77,13.81,13.77,13.8,153200.0,9.6949,9.7231,9.6949,9.716,153200.0
2006-06-27 12:20:00,13.8,13.81,13.79,13.79,71200.0,9.716,9.7231,9.709,9.709,71200.0
2006-06-27 12:30:00,13.79,13.79,13.7,13.73,241200.0,9.709,9.709,9.6456,9.6668,241200.0
2006-06-27 12:40:00,13.73,13.73,13.71,13.71,181200.0,9.6668,9.6668,9.6527,9.6527,181200.0
2006-06-27 12:50:00,13.71,13.74,13.7,13.73,169600.0,9.6527,9.6738,9.6456,9.6668,169600.0
2006-06-27 13:00:00,13.73,13.74,13.71,13.73,102800.0,9.6668,9.6738,9.6527,9.6668,102800.0
2006-06-27 13:10:00,13.74,13.74,13.72,13.72,80400.0,9.6738,9.6738,9.6597,9.6597,80400.0
2006-06-27 13:20:00,13.73,13.75,13.72,13.75,116800.0,9.6668,9.6808,9.6597,9.6808,116800.0
2006-06-27 13:30:00,13.75,13.79,13.75,13.76,197200.0,9.6808,9.709,9.6808,9.6879,197200.0
2006-06-27 13:40:00,13.76,13.76,13.73,13.74,138400.0,9.6879,9.6879,9.6668,9.6738,138400.0
2006-06-27 13:50:00,13.74,13.79,13.74,13.78,116800.0,9.6738,9.709,9.6738,9.702,116800.0
2006-06-27 14:00:00,13.78,13.82,13.77,13.77,184000.0,9.702,9.7301,9.6949,9.6949,184000.0
2006-06-27 14:10:00,13.77,13.77,13.74,13.75,98800.0,9.6949,9.6949,9.6738,9.6808,98800.0
2006-06-27 14:20:00,13.75,13.76,13.7,13.71,353600.0,9.6808,9.6879,9.6456,9.6527,353600.0
2006-06-27 14:30:00,13.7,13.74,13.69,13.71,399200.0,9.6456,9.6738,9.6386,9.6527,399200.0
2006-06-27 14:40:00,13.7,13.72,13.7,13.71,250000.0,9.6456,9.6597,9.6456,9.6527,250000.0
2006-06-27 14:50:00,13.72,13.74,13.7,13.72,380000.0,9.6597,9.6738,9.6456,9.6597,380000.0
2006-06-27 15:00:00,13.72,13.79,13.72,13.78,226000.0,9.6597,9.709,9.6597,9.702,226000.0
2006-06-27 15:10:00,13.78,13.86,13.77,13.85,374400.0,9.702,9.7583,9.6949,9.7512,374400.0
2006-06-27 15:20:00,13.85,13.86,13.82,13.83,403600.0,9.7512,9.7583,9.7301,9.7372,403600.0
2006-06-27 15:30:00,13.83,13.84,13.81,13.83,195200.0,9.7372,9.7442,9.7231,9.7372,195200.0
2006-06-27 15:40:00,13.83,13.83,13.8,13.81,477200.0,9.7372,9.7372,9.716,9.7231,477200.0
2006-06-27 15:50:00,13.81,13.82,13.78,13.8,621200.0,9.7231,9.7301,9.702,9.716,621200.0
2006-06-28 09:30:00,13.86,13.87,13.79,13.84,711200.0,9.7583,9.7653,9.709,9.7442,711200.0
2006-06-28 09:40:00,13.84,13.85,13.78,13.8,472800.0,9.7442,9.7512,9.702,9.716,472800.0
2006-06-28 09:50:00,13.79,13.86,13.77,13.85,235200.0,9.709,9.7583,9.6949,9.7512,235200.0
2006-06-28 10:00:00,13.85,13.89,13.8,13.81,318000.0,9.7512,9.7794,9.716,9.7231,318000.0
2006-06-28 10:10:00,13.81,13.86,13.79,13.84,356000.0,9.7231,9.7583,9.709,9.7442,356000.0
2006-06-28 10:20:00,13.83,13.84,13.8,13.8,134400.0,9.7372,9.7442,9.716,9.716,134400.0
2006-06-28 10:30:00,13.8,13.84,13.77,13.8,305600.0,9.716,9.7442,9.6949,9.716,305600.0
2006-06-28 10:40:00,13.8,13.8,13.75,13.76,191600.0,9.716,9.716,9.6808,9.6879,191600.0
2006-06-28 10:50:00,13.75,13.78,13.72,13.74,248000.0,9.6808,9.702,9.6597,9.6738,248000.0
2006-06-28 11:00:00,13.74,13.78,13.72,13.76,285600.0,9.6738,9.702,9.6597,9.6879,285600.0
2006-06-28 11:10:00,13.76,13.78,13.73,13.74,170000.0,9.6879,9.702,9.6668,9.6738,170000.0
2006-06-28 11:20:00,13.75,13.77,13.73,13.74,236000.0,9.6808,9.6949,9.6668,9.6738,236000.0
2006-06-28 11:30:00,13.74,13.75,13.72,13.74,201600.0,9.6738,9.6808,9.6597,9.6738,201600.0
2006-06-28 11:40:00,13.73,13.76,13.73,13.74,235200.0,9.6668,9.6879,9.6668,9.6738,235200.0
2006-06-28 11:50:00,13.74,13.78,13.74,13.76,146800.0,9.6738,9.702,9.6738,9.6879,146800.0
2006-06-28 12:00:00,13.76,13.79,13.74,13.79,108400.0,9.6879,9.709,9.6738,9.709,108400.0
2006-06-28 12:10:00,13.79,13.87,13.78,13.86,240800.0,9.709,9.7653,9.702,9.7583,240800.0
2006-06-28 12:20:00,13.86,13.94,13.86,13.93,244800.0,9.7583,9.8146,9.7583,9.8076,244800.0
2006-06-28 12:30:00,13.93,13.93,13.9,13.92,162400.0,9.8076,9.8076,9.7864,9.8005,162400.0
2006-06-28 12:40:00,13.92,13.93,13.88,13.9,131200.0,9.8005,9.8076,9.7724,9.7864,131200.0
2006-06-28 12:50:00,13.9,13.9,13.88,13.9,145600.0,9.7864,9.7864,9.7724,9.7864,145600.0
2006-06-28 13:00:00,13.9,13.9,13.88,13.89,74000.0,9.7864,9.7864,9.7724,9.7794,74000.0
2006-06-28 13:10:00,13.89,13.93,13.89,13.93,82400.0,9.7794,9.8076,9.7794,9.8076,82400.0
2006-06-28 13:20:00,13.93,13.93,13.9,13.91,147600.0,9.8076,9.8076,9.7864,9.7935,147600.0
2006-06-28 13:30:00,13.91,13.92,13.89,13.9,177200.0,9.7935,9.8005,9.7794,9.7864,177200.0
2006-06-28 13:40:00,13.9,13.9,13.89,13.89,176000.0,9.7864,9.7864,9.7794,9.7794,176000.0
2006-06-28 13:50:00,13.89,13.92,13.89,13.91,85200.0,9.7794,9.8005,9.7794,9.7935,85200.0
2006-06-28 14:00:00,13.91,13.93,13.91,13.92,309600.0,9.7935,9.8076,9.7935,9.8005,309600.0
2006-06-28 14:10:00,13.91,13.95,13.91,13.94,235600.0,9.7935,9.8217,9.7935,9.8146,235600.0
2006-06-28 14:20:00,13.93,13.99,13.93,13.99,198000.0,9.8076,9.8498,9.8076,9.8498,198000.0
2006-06-28 14:30:00,13.99,14.03,13.98,14.01,370000.0,9.8498,9.878,9.8428,9.8639,370000.0
2006-06-28 14:40:00,14.01,14.06,13.78,14.04,360400.0,9.8639,9.8991,9.702,9.885,360400.0
2006-06-28 14:50:00,14.04,14.04,13.99,14.01,263600.0,9.885,9.885,9.8498,9.8639,263600.0
2006-06-28 15:00:00,14.01,14.03,14.01,14.02,164400.0,9.8639,9.878,9.8639,9.8709,164400.0
2006-06-28 15:10:00,14.02,14.05,14.02,14.03,311200.0,9.8709,9.8921,9.8709,9.878,311200.0
2006-06-28 15:20:00,14.03,14.05,13.99,14.01,236800.0,9.878,9.8921,9.8498,9.8639,236800.0
2006-06-28 15:30:00,14.01,14.04,14.01,14.01,227600.0,9.8639,9.885,9.8639,9.8639,227600.0
2006-06-28 15:40:00,14.01,14.01,13.97,13.99,320000.0,9.8639,9.8639,9.8357,9.8498,320000.0
2006-06-28 15:50:00,13.99,14.03,13.99,14.03,505200.0,9.8498,9.878,9.8498,9.878,505200.0
2006-06-29 09:30:00,14.13,14.15,14.08,14.12,775200.0,9.9484,9.9625,9.9132,9.9413,775200.0
2006-06-29 09:40:00,14.11,14.18,14.1,14.17,428400.0,9.9343,9.9836,9.9273,9.9765,428400.0
2006-06-29 09:50:00,14.17,14.19,14.15,14.18,463200.0,9.9765,9.9906,9.9625,9.9836,463200.0
2006-06-29 10:00:00,14.18,14.22,14.15,14.21,419200.0,9.9836,10.0117,9.9625,10.0047,419200.0
2006-06-29 10:10:00,14.21,14.22,14.18,14.18,308400.0,10.0047,10.0117,9.9836,9.9836,308400.0
2006-06-29 10:20:00,14.18,14.21,14.18,14.2,337600.0,9.9836,10.0047,9.9836,9.9977,337600.0
2006-06-29 10:30:00,14.2,14.22,14.18,14.19,718400.0,9.9977,10.0117,9.9836,9.9906,718400.0
2006-06-29 10:40:00,14.19,14.24,14.19,14.22,440000.0,9.9906,10.0258,9.9906,10.0117,440000.0
2006-06-29 10:50:00,14.22,14.24,14.21,14.24,217600.0,10.0117,10.0258,10.0047,10.0258,217600.0
2006-06-29 11:00:00,14.23,14.3,14.23,14.29,690800.0,10.0188,10.0681,10.0188,10.061,690800.0
2006-06-29 11:10:00,14.3,14.33,14.28,14.28,489200.0,10.0681,10.0892,10.054,10.054,489200.0
2006-06-29 11:20:00,14.28,14.35,14.28,14.34,624000.0,10.054,10.1033,10.054,10.0962,624000.0
2006-06-29 11:30:00,14.34,14.35,14.34,14.34,429600.0,10.0962,10.1033,10.0962,10.0962,429600.0
2006-06-29 11:40:00,14.34,14.36,14.32,14.36,582800.0,10.0962,10.1103,10.0822,10.1103,582800.0
2006-06-29 11:50:00,14.36,14.39,14.33,14.36,414800.0,10.1103,10.1314,10.0892,10.1103,414800.0
2006-06-29 12:00:00,14.35,14.36,14.32,14.35,329600.0,10.1033,10.1103,10.0822,10.1033,329600.0
2006-06-29 12:10:00,14.36,14.38,14.33,14.38,243600.0,10.1103,10.1244,10.0892,10.1244,243600.0
2006-06-29 12:20:00,14.38,14.38,14.34,14.35,192400.0,10.1244,10.1244,10.0962,10.1033,192400.0
2006-06-29 12:30:00,14.35,14.36,14.32,14.32,198400.0,10.1033,10.1103,10.0822,10.0822,198400.0
2006-06-29 12:40:00,14.32,14.35,14.32,14.32,191200.0,10.0822,10.1033,10.0822,10.0822,191200.0
2006-06-29 12:50:00,14.32,14.34,14.31,14.32,220400.0,10.0822,10.0962,10.0751,10.0822,220400.0
2006-06-29 13:00:00,14.32,14.35,14.31,14.33,302400.0,10.0822,10.1033,10.0751,10.0892,302400.0
2006-06-29 13:10:00,14.33,14.35,14.33,14.33,83200.0,10.0892,10.1033,10.0892,10.0892,83200.0
2006-06-29 13:20:00,14.33,14.37,14.33,14.35,199600.0,10.0892,10.1174,10.0892,10.1033,199600.0
2006-06-29 13:30:00,14.35,14.35,14.31,14.34,441200.0,10.1033,10.1033,10.0751,10.0962,441200.0
2006-06-29 13:40:00,14.34,14.38,14.33,14.37,364000.0,10.0962,10.1244,10.0892,10.1174,364000.0
2006-06-29 13:50:00,14.37,14.42,14.36,14.41,356800.0,10.1174,10.1526,10.1103,10.1455,356800.0
2006-06-29 14:00:00,14.42,14.47,14.42,14.43,530400.0,10.1526,10.1878,10.1526,10.1596,530400.0
2006-06-29 14:10:00,14.44,14.55,14.37,14.52,707200.0,10.1666,10.2441,10.1174,10.223,707200.0
2006-06-29 14:20:00,14.52,14.61,14.47,14.47,1588000.0,10.223,10.2863,10.1878,10.1878,1588000.0
2006-06-29 14:30:00,14.47,14.54,14.43,14.53,1562800.0,10.1878,10.237,10.1596,10.23,1562800.0
2006-06-29 14:40:00,14.52,14.6,14.5,14.58,1371600.0,10.223,10.2793,10.2089,10.2652,1371600.0
2006-06-29 14:50:00,14.57,14.7,14.54,14.66,957200.0,10.2582,10.3497,10.237,10.3215,957200.0
2006-06-29 15:00:00,14.67,14.75,14.22,14.67,1028800.0,10.3286,10.3849,10.0117,10.3286,1028800.0
2006-06-29 15:10:00,14.67,14.71,14.63,14.65,568800.0,10.3286,10.3567,10.3004,10.3145,568800.0
2006-06-29 15:20:00,14.65,14.71,14.64,14.7,808800.0,10.3145,10.3567,10.3075,10.3497,808800.0
2006-06-29 15:30:00,14.7,14.71,14.65,14.67,635200.0,10.3497,10.3567,10.3145,10.3286,635200.0
2006-06-29 15:40:00,14.67,14.68,14.64,14.67,1236000.0,10.3286,10.3356,10.3075,10.3286,1236000.0
2006-06-29 15:50:00,14.66,14.75,14.66,14.75,2243600.0,10.3215,10.3849,10.3215,10.3849,2243600.0
2006-06-30 09:30:00,14.76,14.88,14.73,14.81,1001600.0,10.3919,10.4764,10.3708,10.4271,1001600.0
2006-06-30 09:40:00,14.8,14.85,14.76,14.81,598800.0,10.4201,10.4553,10.3919,10.4271,598800.0
2006-06-30 09:50:00,14.81,14.81,14.66,14.66,1697200.0,10.4271,10.4271,10.3215,10.3215,1697200.0
2006-06-30 10:00:00,14.66,14.78,14.63,14.75,567200.0,10.3215,10.406,10.3004,10.3849,567200.0
2006-06-30 10:10:00,14.75,14.79,14.72,14.77,371600.0,10.3849,10.4131,10.3638,10.399,371600.0
2006-06-30 10:20:00,14.77,14.81,14.71,14.75,610400.0,10.399,10.4271,10.3567,10.3849,610400.0
2006-06-30 10:30:00,14.75,14.79,14.74,14.78,481600.0,10.3849,10.4131,10.3779,10.406,481600.0
2006-06-30 10:40:00,14.78,14.81,14.78,14.79,385600.0,10.406,10.4271,10.406,10.4131,385600.0
2006-06-30 10:50:00,14.79,14.87,14.79,14.85,254000.0,10.4131,10.4694,10.4131,10.4553,254000.0
2006-06-30 11:00:00,14.85,14.92,14.83,14.88,615200.0,10.4553,10.5046,10.4412,10.4764,615200.0
2006-06-30 11:10:00,14.88,14.92,14.81,14.83,349200.0,10.4764,10.5046,10.4271,10.4412,349200.0
2006-06-30 11:20:00,14.83,14.88,14.81,14.85,268800.0,10.4412,10.4764,10.4271,10.4553,268800.0
2006-06-30 11:30:00,14.85,14.88,14.84,14.85,210000.0,10.4553,10.4764,10.4483,10.4553,210000.0
2006-06-30 11:40:00,14.85,14.86,14.84,14.84,108400.0,10.4553,10.4623,10.4483,10.4483,108400.0
2006-06-30 11:50:00,14.84,14.89,14.83,14.87,226400.0,10.4483,10.4835,10.4412,10.4694,226400.0
2006-06-30 12:00:00,14.87,14.88,14.86,14.87,308000.0,10.4694,10.4764,10.4623,10.4694,308000.0
2006-06-30 12:10:00,14.87,14.87,14.85,14.86,480800.0,10.4694,10.4694,10.4553,10.4623,480800.0
2006-06-30 12:20:00,14.85,14.87,14.84,14.86,129600.0,10.4553,10.4694,10.4483,10.4623,129600.0
2006-06-30 12:30:00,14.86,14.86,14.81,14.81,154800.0,10.4623,10.4623,10.4271,10.4271,154800.0
2006-06-30 12:40:00,14.81,14.86,14.81,14.84,190000.0,10.4271,10.4623,10.4271,10.4483,190000.0
2006-06-30 12:50:00,14.84,14.85,14.81,14.83,184000.0,10.4483,10.4553,10.4271,10.4412,184000.0
2006-06-30 13:00:00,14.82,14.85,14.81,14.85,146000.0,10.4342,10.4553,10.4271,10.4553,146000.0
2006-06-30 13:10:00,14.85,14.87,14.81,14.86,252800.0,10.4553,10.4694,10.4271,10.4623,252800.0
2006-06-30 13:20:00,14.85,14.85,14.83,14.84,162800.0,10.4553,10.4553,10.4412,10.4483,162800.0
2006-06-30 13:30:00,14.84,14.85,14.83,14.85,131600.0,10.4483,10.4553,10.4412,10.4553,131600.0
2006-06-30 13:40:00,14.85,14.86,14.84,14.84,113600.0,10.4553,10.4623,10.4483,10.4483,113600.0
2006-06-30 13:50:00,14.84,14.87,14.84,14.86,212000.0,10.4483,10.4694,10.4483,10.4623,212000.0
2006-06-30 14:00:00,14.85,14.88,14.84,14.85,396400.0,10.4553,10.4764,10.4483,10.4553,396400.0
2006-06-30 14:10:00,14.86,14.87,14.83,14.84,256000.0,10.4623,10.4694,10.4412,10.4483,256000.0
2006-06-30 14:20:00,14.84,14.84,14.83,14.83,198400.0,10.4483,10.4483,10.4412,10.4412,198400.0
2006-06-30 14:30:00,14.83,14.85,14.83,14.85,231200.0,10.4412,10.4553,10.4412,10.4553,231200.0
2006-06-30 14:40:00,14.85,14.9,14.85,14.9,171600.0,10.4553,10.4905,10.4553,10.4905,171600.0
2006-06-30 14:50:00,14.9,14.91,14.88,14.9,144800.0,10.4905,10.4976,10.4764,10.4905,144800.0
2006-06-30 15:00:00,14.9,14.9,14.88,14.89,160000.0,10.4905,10.4905,10.4764,10.4835,160000.0
2006-06-30 15:10:00,14.89,14.9,14.86,14.87,240400.0,10.4835,10.4905,10.4623,10.4694,240400.0
2006-06-30 15:20:00,14.87,14.87,14.81,14.82,470000.0,10.4694,10.4694,10.4271,10.4342,470000.0
2006-06-30 15:30:00,14.81,14.84,14.78,14.78,216000.0,10.4271,10.4483,10.406,10.406,216000.0
2006-06-30 15:40:00,14.78,14.81,14.76,14.8,422400.0,10.406,10.4271,10.3919,10.4201,422400.0
2006-06-30 15:50:00,14.8,14.81,14.78,14.79,618000.0,10.4201,10.4271,10.406,10.4131,618000.0
2006-07-03 09:30:00,14.79,14.83,14.69,14.74,535600.0,10.4131,10.4412,10.3427,10.3779,535600.0
2006-07-03 09:40:00,14.74,14.78,14.71,14.72,273200.0,10.3779,10.406,10.3567,10.3638,273200.0
2006-07-03 09:50:00,14.72,14.76,14.72,14.74,270800.0,10.3638,10.3919,10.3638,10.3779,270800.0
2006-07-03 10:00:00,14.74,14.75,14.73,14.75,171200.0,10.3779,10.3849,10.3708,10.3849,171200.0
2006-07-03 10:10:00,14.75,14.75,14.74,14.75,87600.0,10.3849,10.3849,10.3779,10.3849,87600.0
2006-07-03 10:20:00,14.75,14.75,14.73,14.73,124400.0,10.3849,10.3849,10.3708,10.3708,124400.0
2006-07-03 10:30:00,14.73,14.73,14.72,14.73,185600.0,10.3708,10.3708,10.3638,10.3708,185600.0
2006-07-03 10:40:00,14.73,14.74,14.73,14.74,78000.0,10.3708,10.3779,10.3708,10.3779,78000.0
2006-07-03 10:50:00,14.74,14.75,14.73,14.73,171200.0,10.3779,10.3849,10.3708,10.3708,171200.0
2006-07-03 11:00:00,14.73,14.76,14.73,14.76,169600.0,10.3708,10.3919,10.3708,10.3919,169600.0
2006-07-03 11:10:00,14.76,14.77,14.74,14.76,176800.0,10.3919,10.399,10.3779,10.3919,176800.0
2006-07-03 11:20:00,14.76,14.77,14.76,14.77,102400.0,10.3919,10.399,10.3919,10.399,102400.0
2006-07-03 11:30:00,14.77,14.78,14.76,14.77,146000.0,10.399,10.406,10.3919,10.399,146000.0
2006-07-03 11:40:00,14.77,14.8,14.77,14.78,158000.0,10.399,10.4201,10.399,10.406,158000.0
2006-07-03 11:50:00,14.78,14.81,14.78,14.8,172400.0,10.406,10.4271,10.406,10.4201,172400.0
2006-07-03 12:00:00,14.8,14.82,14.79,14.79,210000.0,10.4201,10.4342,10.4131,10.4131,210000.0
2006-07-03 12:10:00,14.79,14.8,14.78,14.79,128800.0,10.4131,10.4201,10.406,10.4131,128800.0
2006-07-03 12:20:00,14.79,14.8,14.78,14.8,169200.0,10.4131,10.4201,10.406,10.4201,169200.0
2006-07-03 12:30:00,14.8,14.84,14.8,14.84,156400.0,10.4201,10.4483,10.4201,10.4483,156400.0
2006-07-03 12:40:00,14.84,14.85,14.81,14.83,164000.0,10.4483,10.4553,10.4271,10.4412,164000.0
2006-07-03 12:50:00,14.83,14.83,14.79,14.81,212000.0,10.4412,10.4412,10.4131,10.4271,212000.0
2006-07-05 09:30:00,14.66,14.77,14.66,14.74,663600.0,10.3215,10.399,10.3215,10.3779,663600.0
2006-07-05 09:40:00,14.74,14.77,14.69,14.7,427600.0,10.3779,10.399,10.3427,10.3497,427600.0
2006-07-05 09:50:00,14.7,14.72,14.65,14.7,651200.0,10.3497,10.3638,10.3145,10.3497,651200.0
2006-07-05 10:00:00,14.69,14.7,14.61,14.65,516000.0,10.3427,10.3497,10.2863,10.3145,516000.0
2006-07-05 10:10:00,14.65,14.67,14.61,14.64,405600.0,10.3145,10.3286,10.2863,10.3075,405600.0
2006-07-05 10:20:00,14.64,14.65,14.62,14.64,254000.0,10.3075,10.3145,10.2934,10.3075,254000.0
2006-07-05 10:30:00,14.65,14.68,14.62,14.63,267600.0,10.3145,10.3356,10.2934,10.3004,267600.0
2006-07-05 10:40:00,14.63,14.66,14.61,14.64,336800.0,10.3004,10.3215,10.2863,10.3075,336800.0
2006-07-05 10:50:00,14.64,14.64,14.59,14.61,400400.0,10.3075,10.3075,10.2723,10.2863,400400.0
2006-07-05 11:00:00,14.61,14.61,14.56,14.57,403200.0,10.2863,10.2863,10.2511,10.2582,403200.0
2006-07-05 11:10:00,14.57,14.59,14.56,14.58,551600.0,10.2582,10.2723,10.2511,10.2652,551600.0
2006-07-05 11:20:00,14.58,14.58,14.53,14.55,512400.0,10.2652,10.2652,10.23,10.2441,512400.0
2006-07-05 11:30:00,14.55,14.56,14.53,14.55,391200.0,10.2441,10.2511,10.23,10.2441,391200.0
2006-07-05 11:40:00,14.55,14.58,14.53,14.56,266800.0,10.2441,10.2652,10.23,10.2511,266800.0
2006-07-05 11:50:00,14.57,14.62,14.56,14.61,305600.0,10.2582,10.2934,10.2511,10.2863,305600.0
2006-07-05 12:00:00,14.61,14.65,14.6,14.63,351200.0,10.2863,10.3145,10.2793,10.3004,351200.0
2006-07-05 12:10:00,14.62,14.64,14.62,14.63,124800.0,10.2934,10.3075,10.2934,10.3004,124800.0
2006-07-05 12:20:00,14.63,14.65,14.62,14.63,207600.0,10.3004,10.3145,10.2934,10.3004,207600.0
2006-07-05 12:30:00,14.63,14.63,14.62,14.63,148000.0,10.3004,10.3004,10.2934,10.3004,148000.0
2006-07-05 12:40:00,14.63,14.63,14.62,14.63,98800.0,10.3004,10.3004,10.2934,10.3004,98800.0
2006-07-05 12:50:00,14.63,14.65,14.63,14.63,100800.0,10.3004,10.3145,10.3004,10.3004,100800.0
2006-07-05 13:00:00,14.63,14.64,14.61,14.63,177200.0,10.3004,10.3075,10.2863,10.3004,177200.0
2006-07-05 13:10:00,14.63,14.67,14.62,14.65,114000.0,10.3004,10.3286,10.2934,10.3145,114000.0
2006-07-05 13:20:00,14.66,14.67,14.63,14.64,167600.0,10.3215,10.3286,10.3004,10.3075,167600.0
2006-07-05 13:30:00,14.64,14.66,14.64,14.66,84400.0,10.3075,10.3215,10.3075,10.3215,84400.0
2006-07-05 13:40:00,14.66,14.68,14.62,14.63,165600.0,10.3215,10.3356,10.2934,10.3004,165600.0
2006-07-05 13:50:00,14.63,14.65,14.62,14.65,146000.0,10.3004,10.3145,10.2934,10.3145,146000.0
2006-07-05 14:00:00,14.65,14.65,14.63,14.65,143200.0,10.3145,10.3145,10.3004,10.3145,143200.0
2006-07-05 14:10:00,14.64,14.66,14.63,14.65,132400.0,10.3075,10.3215,10.3004,10.3145,132400.0
2006-07-05 14:20:00,14.66,14.69,14.65,14.68,140000.0,10.3215,10.3427,10.3145,10.3356,140000.0
2006-07-05 14:30:00,14.69,14.69,14.68,14.69,409600.0,10.3427,10.3427,10.3356,10.3427,409600.0
2006-07-05 14:40:00,14.69,14.69,14.67,14.67,279200.0,10.3427,10.3427,10.3286,10.3286,279200.0
2006-07-05 14:50:00,14.67,14.77,14.67,14.76,369200.0,10.3286,10.399,10.3286,10.3919,369200.0
2006-07-05 15:00:00,14.76,14.78,14.75,14.75,338400.0,10.3919,10.406,10.3849,10.3849,338400.0
2006-07-05 15:10:00,14.75,14.8,14.71,14.74,354800.0,10.3849,10.4201,10.3567,10.3779,354800.0
2006-07-05 15:20:00,14.74,14.78,14.74,14.75,234400.0,10.3779,10.406,10.3779,10.3849,234400.0
2006-07-05 15:30:00,14.75,14.78,14.72,14.77,392000.0,10.3849,10.406,10.3638,10.399,392000.0
2006-07-05 15:40:00,14.77,14.8,14.74,14.78,352400.0,10.399,10.4201,10.3779,10.406,352400.0
2006-07-05 15:50:00,14.78,14.79,14.74,14.75,706400.0,10.406,10.4131,10.3779,10.3849,706400.0
2006-07-06 09:30:00,14.74,14.88,14.74,14.87,693600.0,10.3779,10.4764,10.3779,10.4694,693600.0
2006-07-06 09:40:00,14.88,14.88,14.81,14.87,236800.0,10.4764,10.4764,10.4271,10.4694,236800.0
2006-07-06 09:50:00,14.87,14.92,14.85,14.91,244400.0,10.4694,10.5046,10.4553,10.4976,244400.0
2006-07-06 10:00:00,14.91,14.93,14.89,14.92,310800.0,10.4976,10.5116,10.4835,10.5046,310800.0
2006-07-06 10:10:00,14.92,14.93,14.88,14.9,108400.0,10.5046,10.5116,10.4764,10.4905,108400.0
2006-07-06 10:20:00,14.89,14.98,14.88,14.95,574000.0,10.4835,10.5468,10.4764,10.5257,574000.0
2006-07-06 10:30:00,14.95,14.99,14.95,14.99,294000.0,10.5257,10.5539,10.5257,10.5539,294000.0
2006-07-06 10:40:00,14.98,14.99,14.97,14.98,198000.0,10.5468,10.5539,10.5398,10.5468,198000.0
2006-07-06 10:50:00,14.98,15.02,14.97,15.0,741600.0,10.5468,10.575,10.5398,10.5609,741600.0
2006-07-06 11:00:00,14.99,15.02,14.98,14.99,255200.0,10.5539,10.575,10.5468,10.5539,255200.0
2006-07-06 11:10:00,14.99,15.05,14.99,15.05,296000.0,10.5539,10.5961,10.5539,10.5961,296000.0
2006-07-06 11:20:00,15.04,15.04,15.02,15.03,240000.0,10.5891,10.5891,10.575,10.582,240000.0
2006-07-06 11:30:00,15.03,15.04,15.0,15.01,163600.0,10.582,10.5891,10.5609,10.568,163600.0
2006-07-06 11:40:00,15.02,15.05,15.0,15.03,173200.0,10.575,10.5961,10.5609,10.582,173200.0
2006-07-06 11:50:00,15.03,15.05,15.01,15.04,146000.0,10.582,10.5961,10.568,10.5891,146000.0
2006-07-06 12:00:00,15.04,15.04,15.01,15.01,125200.0,10.5891,10.5891,10.568,10.568,125200.0
2006-07-06 12:10:00,15.01,15.01,14.96,14.96,227200.0,10.568,10.568,10.5328,10.5328,227200.0
2006-07-06 12:20:00,14.96,15.0,14.94,14.98,123200.0,10.5328,10.5609,10.5187,10.5468,123200.0
2006-07-06 12:30:00,14.98,15.0,14.95,15.0,144800.0,10.5468,10.5609,10.5257,10.5609,144800.0
2006-07-06 12:40:00,15.0,15.0,14.97,14.99,190800.0,10.5609,10.5609,10.5398,10.5539,190800.0
2006-07-06 12:50:00,14.99,15.06,14.99,15.01,358800.0,10.5539,10.6032,10.5539,10.568,358800.0
2006-07-06 13:00:00,15.01,15.03,14.99,15.03,186400.0,10.568,10.582,10.5539,10.582,186400.0
2006-07-06 13:10:00,15.03,15.05,15.0,15.03,122800.0,10.582,10.5961,10.5609,10.582,122800.0
2006-07-06 13:20:00,15.03,15.05,15.01,15.02,197200.0,10.582,10.5961,10.568,10.575,197200.0
2006-07-06 13:30:00,15.02,15.04,15.01,15.04,102400.0,10.575,10.5891,10.568,10.5891,102400.0
2006-07-06 13:40:00,15.04,15.06,15.03,15.04,152400.0,10.5891,10.6032,10.582,10.5891,152400.0
2006-07-06 13:50:00,15.03,15.03,15.0,15.01,202000.0,10.582,10.582,10.5609,10.568,202000.0
2006-07-06 14:00:00,15.01,15.04,15.0,15.03,264400.0,10.568,10.5891,10.5609,10.582,264400.0
2006-07-06 14:10:00,15.03,15.03,14.97,15.01,482400.0,10.582,10.582,10.5398,10.568,482400.0
2006-07-06 14:20:00,15.01,15.04,14.98,14.99,246400.0,10.568,10.5891,10.5468,10.5539,246400.0
2006-07-06 14:30:00,14.99,14.99,14.94,14.96,263600.0,10.5539,10.5539,10.5187,10.5328,263600.0
2006-07-06 14:40:00,14.96,14.97,14.94,14.97,241600.0,10.5328,10.5398,10.5187,10.5398,241600.0
2006-07-06 14:50:00,14.97,15.01,14.97,14.97,103600.0,10.5398,10.568,10.5398,10.5398,103600.0
2006-07-06 15:00:00,14.97,14.99,14.96,14.97,172800.0,10.5398,10.5539,10.5328,10.5398,172800.0
2006-07-06 15:10:00,14.97,15.0,14.95,14.98,268400.0,10.5398,10.5609,10.5257,10.5468,268400.0
2006-07-06 15:20:00,14.97,15.02,14.97,14.99,270800.0,10.5398,10.575,10.5398,10.5539,270800.0
2006-07-06 15:30:00,14.99,15.0,14.97,15.0,232400.0,10.5539,10.5609,10.5398,10.5609,232400.0
2006-07-06 15:40:00,15.0,15.02,14.98,14.99,312400.0,10.5609,10.575,10.5468,10.5539,312400.0
2006-07-06 15:50:00,14.99,15.05,14.99,15.03,686400.0,10.5539,10.5961,10.5539,10.582,686400.0
2006-07-07 09:30:00,14.97,15.0,14.88,14.99,724400.0,10.5398,10.5609,10.4764,10.5539,724400.0
2006-07-07 09:40:00,14.99,15.05,14.98,14.99,536800.0,10.5539,10.5961,10.5468,10.5539,536800.0
2006-07-07 09:50:00,15.0,15.04,14.98,15.02,444400.0,10.5609,10.5891,10.5468,10.575,444400.0
2006-07-07 10:00:00,15.02,15.17,15.02,15.16,974000.0,10.575,10.6806,10.575,10.6736,974000.0
2006-07-07 10:10:00,15.16,15.19,15.14,15.18,474000.0,10.6736,10.6947,10.6595,10.6876,474000.0
2006-07-07 10:20:00,15.18,15.18,15.14,15.17,307200.0,10.6876,10.6876,10.6595,10.6806,307200.0
2006-07-07 10:30:00,15.17,15.21,15.16,15.19,562400.0,10.6806,10.7088,10.6736,10.6947,562400.0
2006-07-07 10:40:00,15.19,15.19,15.16,15.16,202000.0,10.6947,10.6947,10.6736,10.6736,202000.0
2006-07-07 10:50:00,15.17,15.17,15.15,15.16,180000.0,10.6806,10.6806,10.6665,10.6736,180000.0
2006-07-07 11:00:00,15.16,15.21,15.16,15.2,519600.0,10.6736,10.7088,10.6736,10.7017,519600.0
2006-07-07 11:10:00,15.2,15.25,15.2,15.24,560800.0,10.7017,10.7369,10.7017,10.7299,560800.0
2006-07-07 11:20:00,15.25,15.25,15.22,15.22,292400.0,10.7369,10.7369,10.7158,10.7158,292400.0
2006-07-07 11:30:00,15.22,15.28,15.21,15.24,570000.0,10.7158,10.7581,10.7088,10.7299,570000.0
2006-07-07 11:40:00,15.24,15.26,15.2,15.2,220400.0,10.7299,10.744,10.7017,10.7017,220400.0
2006-07-07 11:50:00,15.21,15.26,15.2,15.24,399600.0,10.7088,10.744,10.7017,10.7299,399600.0
2006-07-07 12:00:00,15.24,15.25,15.22,15.24,172000.0,10.7299,10.7369,10.7158,10.7299,172000.0
2006-07-07 12:10:00,15.24,15.26,15.24,15.25,228000.0,10.7299,10.744,10.7299,10.7369,228000.0
2006-07-07 12:20:00,15.25,15.32,15.25,15.28,375600.0,10.7369,10.7862,10.7369,10.7581,375600.0
2006-07-07 12:30:00,15.27,15.28,15.25,15.28,362400.0,10.751,10.7581,10.7369,10.7581,362400.0
2006-07-07 12:40:00,15.28,15.3,15.25,15.25,529200.0,10.7581,10.7721,10.7369,10.7369,529200.0
2006-07-07 12:50:00,15.25,15.25,15.23,15.23,404400.0,10.7369,10.7369,10.7229,10.7229,404400.0
2006-07-07 13:00:00,15.23,15.24,15.21,15.23,544400.0,10.7229,10.7299,10.7088,10.7229,544400.0
2006-07-07 13:10:00,15.23,15.23,15.2,15.22,309200.0,10.7229,10.7229,10.7017,10.7158,309200.0
2006-07-07 13:20:00,15.22,15.22,15.16,15.16,734000.0,10.7158,10.7158,10.6736,10.6736,734000.0
2006-07-07 13:30:00,15.16,15.17,15.13,15.16,291200.0,10.6736,10.6806,10.6524,10.6736,291200.0
2006-07-07 13:40:00,15.16,15.24,15.16,15.22,449600.0,10.6736,10.7299,10.6736,10.7158,449600.0
2006-07-07 13:50:00,15.22,15.22,15.19,15.21,76000.0,10.7158,10.7158,10.6947,10.7088,76000.0
2006-07-07 14:00:00,15.21,15.24,15.2,15.21,88400.0,10.7088,10.7299,10.7017,10.7088,88400.0
2006-07-07 14:10:00,15.21,15.22,15.19,15.19,91200.0,10.7088,10.7158,10.6947,10.6947,91200.0
2006-07-07 14:20:00,15.19,15.24,15.19,15.22,100400.0,10.6947,10.7299,10.6947,10.7158,100400.0
2006-07-07 14:30:00,15.22,15.24,15.2,15.2,341600.0,10.7158,10.7299,10.7017,10.7017,341600.0
2006-07-07 14:40:00,15.2,15.21,15.19,15.19,369600.0,10.7017,10.7088,10.6947,10.6947,369600.0
2006-07-07 14:50:00,15.19,15.19,15.17,15.18,440800.0,10.6947,10.6947,10.6806,10.6876,440800.0
2006-07-07 15:00:00,15.18,15.2,15.17,15.2,538800.0,10.6876,10.7017,10.6806,10.7017,538800.0
2006-07-07 15:10:00,15.2,15.2,15.17,15.19,554400.0,10.7017,10.7017,10.6806,10.6947,554400.0
2006-07-07 15:20:00,15.19,15.2,15.18,15.2,540800.0,10.6947,10.7017,10.6876,10.7017,540800.0
2006-07-07 15:30:00,15.2,15.2,15.15,15.15,488800.0,10.7017,10.7017,10.6665,10.6665,488800.0
2006-07-07 15:40:00,15.15,15.2,15.15,15.18,505600.0,10.6665,10.7017,10.6665,10.6876,505600.0
2006-07-07 15:50:00,15.18,15.22,15.17,15.19,689600.0,10.6876,10.7158,10.6806,10.6947,689600.0
2006-07-10 09:30:00,15.28,15.36,15.2,15.34,821600.0,10.7581,10.8144,10.7017,10.8003,821600.0
2006-07-10 09:40:00,15.34,15.34,15.27,15.29,1031200.0,10.8003,10.8003,10.751,10.7651,1031200.0
2006-07-10 09:50:00,15.29,15.31,15.28,15.3,823200.0,10.7651,10.7792,10.7581,10.7721,823200.0
2006-07-10 10:00:00,15.3,15.36,15.29,15.34,576400.0,10.7721,10.8144,10.7651,10.8003,576400.0
2006-07-10 10:10:00,15.34,15.36,15.32,15.32,378000.0,10.8003,10.8144,10.7862,10.7862,378000.0
2006-07-10 10:20:00,15.32,15.36,15.32,15.33,263600.0,10.7862,10.8144,10.7862,10.7933,263600.0
2006-07-10 10:30:00,15.34,15.34,15.3,15.32,348400.0,10.8003,10.8003,10.7721,10.7862,348400.0
2006-07-10 10:40:00,15.32,15.34,15.31,15.32,354800.0,10.7862,10.8003,10.7792,10.7862,354800.0
2006-07-10 10:50:00,15.33,15.36,15.32,15.36,236400.0,10.7933,10.8144,10.7862,10.8144,236400.0
2006-07-10 11:00:00,15.36,15.38,15.33,15.33,379600.0,10.8144,10.8285,10.7933,10.7933,379600.0
2006-07-10 11:10:00,15.34,15.35,15.29,15.34,364800.0,10.8003,10.8073,10.7651,10.8003,364800.0
2006-07-10 11:20:00,15.34,15.38,15.34,15.37,197200.0,10.8003,10.8285,10.8003,10.8214,197200.0
2006-07-10 11:30:00,15.37,15.38,15.36,15.37,233200.0,10.8214,10.8285,10.8144,10.8214,233200.0
2006-07-10 11:40:00,15.37,15.4,15.35,15.39,1166800.0,10.8214,10.8425,10.8073,10.8355,1166800.0
2006-07-10 11:50:00,15.39,15.4,15.38,15.38,146800.0,10.8355,10.8425,10.8285,10.8285,146800.0
2006-07-10 12:00:00,15.38,15.39,15.35,15.37,283200.0,10.8285,10.8355,10.8073,10.8214,283200.0
2006-07-10 12:10:00,15.37,15.42,15.35,15.41,444000.0,10.8214,10.8566,10.8073,10.8496,444000.0
2006-07-10 12:20:00,15.41,15.47,15.4,15.46,1070000.0,10.8496,10.8918,10.8425,10.8848,1070000.0
2006-07-10 12:30:00,15.46,15.46,15.44,15.45,251600.0,10.8848,10.8848,10.8707,10.8777,251600.0
2006-07-10 12:40:00,15.44,15.45,15.41,15.42,174000.0,10.8707,10.8777,10.8496,10.8566,174000.0
2006-07-10 12:50:00,15.42,15.43,15.4,15.4,208400.0,10.8566,10.8637,10.8425,10.8425,208400.0
2006-07-10 13:00:00,15.4,15.41,15.38,15.38,209200.0,10.8425,10.8496,10.8285,10.8285,209200.0
2006-07-10 13:10:00,15.38,15.4,15.37,15.37,281600.0,10.8285,10.8425,10.8214,10.8214,281600.0
2006-07-10 13:20:00,15.37,15.41,15.37,15.4,333200.0,10.8214,10.8496,10.8214,10.8425,333200.0
2006-07-10 13:30:00,15.4,15.4,15.38,15.39,438400.0,10.8425,10.8425,10.8285,10.8355,438400.0
2006-07-10 13:40:00,15.39,15.41,15.39,15.4,301600.0,10.8355,10.8496,10.8355,10.8425,301600.0
2006-07-10 13:50:00,15.4,15.42,15.39,15.42,251200.0,10.8425,10.8566,10.8355,10.8566,251200.0
2006-07-10 14:00:00,15.42,15.44,15.41,15.42,245600.0,10.8566,10.8707,10.8496,10.8566,245600.0
2006-07-10 14:10:00,15.42,15.42,15.39,15.4,198800.0,10.8566,10.8566,10.8355,10.8425,198800.0
2006-07-10 14:20:00,15.39,15.42,15.38,15.4,286000.0,10.8355,10.8566,10.8285,10.8425,286000.0
2006-07-10 14:30:00,15.39,15.4,15.35,15.37,490400.0,10.8355,10.8425,10.8073,10.8214,490400.0
2006-07-10 14:40:00,15.37,15.38,15.31,15.32,492000.0,10.8214,10.8285,10.7792,10.7862,492000.0
2006-07-10 14:50:00,15.32,15.34,15.29,15.33,499600.0,10.7862,10.8003,10.7651,10.7933,499600.0
2006-07-10 15:00:00,15.33,15.35,15.32,15.33,305600.0,10.7933,10.8073,10.7862,10.7933,305600.0
2006-07-10 15:10:00,15.33,15.35,15.32,15.34,300800.0,10.7933,10.8073,10.7862,10.8003,300800.0
2006-07-10 15:20:00,15.34,15.38,15.34,15.38,260800.0,10.8003,10.8285,10.8003,10.8285,260800.0
2006-07-10 15:30:00,15.38,15.38,15.37,15.38,219600.0,10.8285,10.8285,10.8214,10.8285,219600.0
2006-07-10 15:40:00,15.38,15.38,15.35,15.38,464000.0,10.8285,10.8285,10.8073,10.8285,464000.0
2006-07-10 15:50:00,15.38,15.42,15.38,15.4,1094400.0,10.8285,10.8566,10.8285,10.8425,1094400.0
2006-07-11 09:30:00,15.45,15.6,15.45,15.58,1744800.0,10.8777,10.9834,10.8777,10.9693,1744800.0
2006-07-11 09:40:00,15.58,15.62,15.55,15.62,517600.0,10.9693,10.9974,10.9482,10.9974,517600.0
2006-07-11 09:50:00,15.61,15.64,15.52,15.55,692400.0,10.9904,11.0115,10.927,10.9482,692400.0
2006-07-11 10:00:00,15.55,15.58,15.46,15.55,856000.0,10.9482,10.9693,10.8848,10.9482,856000.0
2006-07-11 10:10:00,15.55,15.62,15.54,15.59,642800.0,10.9482,10.9974,10.9411,10.9763,642800.0
2006-07-11 10:20:00,15.59,15.6,15.52,15.53,962400.0,10.9763,10.9834,10.927,10.9341,962400.0
2006-07-11 10:30:00,15.53,15.56,15.49,15.49,1009600.0,10.9341,10.9552,10.9059,10.9059,1009600.0
2006-07-11 10:40:00,15.49,15.5,15.39,15.39,937200.0,10.9059,10.9129,10.8355,10.8355,937200.0
2006-07-11 10:50:00,15.39,15.44,15.36,15.4,675200.0,10.8355,10.8707,10.8144,10.8425,675200.0
2006-07-11 11:00:00,15.4,15.42,15.38,15.39,264400.0,10.8425,10.8566,10.8285,10.8355,264400.0
2006-07-11 11:10:00,15.39,15.4,15.36,15.4,277200.0,10.8355,10.8425,10.8144,10.8425,277200.0
2006-07-11 11:20:00,15.4,15.4,15.37,15.38,239600.0,10.8425,10.8425,10.8214,10.8285,239600.0
2006-07-11 11:30:00,15.38,15.42,15.38,15.4,384800.0,10.8285,10.8566,10.8285,10.8425,384800.0
2006-07-11 11:40:00,15.4,15.41,15.39,15.39,390000.0,10.8425,10.8496,10.8355,10.8355,390000.0
2006-07-11 11:50:00,15.4,15.4,15.37,15.38,360000.0,10.8425,10.8425,10.8214,10.8285,360000.0
2006-07-11 12:00:00,15.38,15.39,15.32,15.33,251200.0,10.8285,10.8355,10.7862,10.7933,251200.0
2006-07-11 12:10:00,15.33,15.41,15.28,15.31,1039200.0,10.7933,10.8496,10.7581,10.7792,1039200.0
2006-07-11 12:20:00,15.31,15.33,15.31,15.33,471200.0,10.7792,10.7933,10.7792,10.7933,471200.0
2006-07-11 12:30:00,15.33,15.34,15.33,15.33,290400.0,10.7933,10.8003,10.7933,10.7933,290400.0
2006-07-11 12:40:00,15.33,15.33,15.29,15.29,687200.0,10.7933,10.7933,10.7651,10.7651,687200.0
2006-07-11 12:50:00,15.29,15.3,15.26,15.26,167600.0,10.7651,10.7721,10.744,10.744,167600.0
2006-07-11 13:00:00,15.26,15.3,15.26,15.29,295600.0,10.744,10.7721,10.744,10.7651,295600.0
2006-07-11 13:10:00,15.29,15.29,15.24,15.24,310000.0,10.7651,10.7651,10.7299,10.7299,310000.0
2006-07-11 13:20:00,15.24,15.25,15.22,15.23,480000.0,10.7299,10.7369,10.7158,10.7229,480000.0
2006-07-11 13:30:00,15.26,15.26,15.2,15.22,405200.0,10.744,10.744,10.7017,10.7158,405200.0
2006-07-11 13:40:00,15.22,15.24,15.17,15.23,670400.0,10.7158,10.7299,10.6806,10.7229,670400.0
2006-07-11 13:50:00,15.23,15.35,15.23,15.3,457600.0,10.7229,10.8073,10.7229,10.7721,457600.0
2006-07-11 14:00:00,15.3,15.31,15.27,15.3,285600.0,10.7721,10.7792,10.751,10.7721,285600.0
2006-07-11 14:10:00,15.3,15.34,15.28,15.31,484400.0,10.7721,10.8003,10.7581,10.7792,484400.0
2006-07-11 14:20:00,15.31,15.39,15.31,15.38,1062400.0,10.7792,10.8355,10.7792,10.8285,1062400.0
2006-07-11 14:30:00,15.38,15.38,15.36,15.37,506400.0,10.8285,10.8285,10.8144,10.8214,506400.0
2006-07-11 14:40:00,15.38,15.38,15.32,15.38,573200.0,10.8285,10.8285,10.7862,10.8285,573200.0
2006-07-11 14:50:00,15.38,15.38,15.32,15.32,379200.0,10.8285,10.8285,10.7862,10.7862,379200.0
2006-07-11 15:00:00,15.32,15.41,15.31,15.4,950800.0,10.7862,10.8496,10.7792,10.8425,950800.0
2006-07-11 15:10:00,15.4,15.42,15.36,15.38,1252000.0,10.8425,10.8566,10.8144,10.8285,1252000.0
2006-07-11 15:20:00,15.38,15.41,15.36,15.37,368000.0,10.8285,10.8496,10.8144,10.8214,368000.0
2006-07-11 15:30:00,15.37,15.44,15.35,15.43,473200.0,10.8214,10.8707,10.8073,10.8637,473200.0
2006-07-11 15:40:00,15.43,15.46,15.42,15.43,316800.0,10.8637,10.8848,10.8566,10.8637,316800.0
2006-07-11 15:50:00,15.43,15.44,15.42,15.44,567600.0,10.8637,10.8707,10.8566,10.8707,567600.0
2006-07-12 09:30:00,15.44,15.49,15.42,15.42,435600.0,10.8707,10.9059,10.8566,10.8566,435600.0
2006-07-12 09:40:00,15.41,15.55,15.4,15.53,498400.0,10.8496,10.9482,10.8425,10.9341,498400.0
2006-07-12 09:50:00,15.53,15.56,15.46,15.48,391200.0,10.9341,10.9552,10.8848,10.8989,391200.0
2006-07-12 10:00:00,15.47,15.47,15.36,15.39,811200.0,10.8918,10.8918,10.8144,10.8355,811200.0
2006-07-12 10:10:00,15.4,15.42,15.34,15.35,643600.0,10.8425,10.8566,10.8003,10.8073,643600.0
2006-07-12 10:20:00,15.36,15.38,15.31,15.31,560000.0,10.8144,10.8285,10.7792,10.7792,560000.0
2006-07-12 10:30:00,15.31,15.4,15.25,15.39,1463200.0,10.7792,10.8425,10.7369,10.8355,1463200.0
2006-07-12 10:40:00,15.39,15.39,15.33,15.34,774400.0,10.8355,10.8355,10.7933,10.8003,774400.0
2006-07-12 10:50:00,15.34,15.36,15.31,15.33,1388400.0,10.8003,10.8144,10.7792,10.7933,1388400.0
2006-07-12 11:00:00,15.33,15.38,15.31,15.31,687600.0,10.7933,10.8285,10.7792,10.7792,687600.0
2006-07-12 11:10:00,15.31,15.34,15.3,15.32,150000.0,10.7792,10.8003,10.7721,10.7862,150000.0
2006-07-12 11:20:00,15.31,15.36,15.31,15.34,563200.0,10.7792,10.8144,10.7792,10.8003,563200.0
2006-07-12 11:30:00,15.34,15.41,15.33,15.4,619200.0,10.8003,10.8496,10.7933,10.8425,619200.0
2006-07-12 11:40:00,15.4,15.4,15.35,15.39,502800.0,10.8425,10.8425,10.8073,10.8355,502800.0
2006-07-12 11:50:00,15.39,15.45,15.39,15.41,199200.0,10.8355,10.8777,10.8355,10.8496,199200.0
2006-07-12 12:00:00,15.42,15.43,15.38,15.41,149200.0,10.8566,10.8637,10.8285,10.8496,149200.0
2006-07-12 12:10:00,15.41,15.43,15.4,15.41,401200.0,10.8496,10.8637,10.8425,10.8496,401200.0
2006-07-12 12:20:00,15.41,15.47,15.4,15.45,445200.0,10.8496,10.8918,10.8425,10.8777,445200.0
2006-07-12 12:30:00,15.45,15.52,15.42,15.49,444400.0,10.8777,10.927,10.8566,10.9059,444400.0
2006-07-12 12:40:00,15.49,15.55,15.47,15.5,348400.0,10.9059,10.9482,10.8918,10.9129,348400.0
2006-07-12 12:50:00,15.5,15.51,15.47,15.49,226400.0,10.9129,10.92,10.8918,10.9059,226400.0
2006-07-12 13:00:00,15.49,15.49,15.36,15.37,764400.0,10.9059,10.9059,10.8144,10.8214,764400.0
2006-07-12 13:10:00,15.37,15.44,15.34,15.44,345600.0,10.8214,10.8707,10.8003,10.8707,345600.0
2006-07-12 13:20:00,15.44,15.45,15.39,15.43,329200.0,10.8707,10.8777,10.8355,10.8637,329200.0
2006-07-12 13:30:00,15.42,15.5,15.39,15.46,732000.0,10.8566,10.9129,10.8355,10.8848,732000.0
2006-07-12 13:40:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 13:50:00,15.46,15.46,15.46,15.46,400.0,10.8848,10.8848,10.8848,10.8848,400.0
2006-07-12 14:00:00,15.46,15.46,15.46,15.46,0.0,10.8848,10.8848,10.8848,10.8848,0.0
2006-07-12 14:10:00,15.55,15.63,15.23,15.37,4861200.0,10.9482,11.0045,10.7229,10.8214,4861200.0
2006-07-12 14:20:00,15.36,15.42,15.31,15.38,3126000.0,10.8144,10.8566,10.7792,10.8285,3126000.0
2006-07-12 14:30:00,15.38,15.39,15.28,15.39,1677600.0,10.8285,10.8355,10.7581,10.8355,1677600.0
2006-07-12 14:40:00,15.39,15.44,15.37,15.4,826400.0,10.8355,10.8707,10.8214,10.8425,826400.0
2006-07-12 14:50:00,15.4,15.41,15.38,15.4,481200.0,10.8425,10.8496,10.8285,10.8425,481200.0
2006-07-12 15:00:00,15.4,15.45,15.35,15.38,658800.0,10.8425,10.8777,10.8073,10.8285,658800.0
2006-07-12 15:10:00,15.38,15.42,15.36,15.37,636000.0,10.8285,10.8566,10.8144,10.8214,636000.0
2006-07-12 15:20:00,15.37,15.49,15.37,15.45,715600.0,10.8214,10.9059,10.8214,10.8777,715600.0
2006-07-12 15:30:00,15.44,15.46,15.42,15.43,576400.0,10.8707,10.8848,10.8566,10.8637,576400.0
2006-07-12 15:40:00,15.43,15.43,15.39,15.41,604800.0,10.8637,10.8637,10.8355,10.8496,604800.0
2006-07-12 15:50:00,15.41,15.47,15.41,15.46,1347200.0,10.8496,10.8918,10.8496,10.8848,1347200.0
2006-07-13 09:30:00,15.33,15.47,15.32,15.39,1408400.0,10.7933,10.8918,10.7862,10.8355,1408400.0
2006-07-13 09:40:00,15.39,15.39,15.27,15.27,1040400.0,10.8355,10.8355,10.751,10.751,1040400.0
2006-07-13 09:50:00,15.27,15.32,15.24,15.29,804400.0,10.751,10.7862,10.7299,10.7651,804400.0
2006-07-13 10:00:00,15.29,15.34,15.26,15.33,617600.0,10.7651,10.8003,10.744,10.7933,617600.0
2006-07-13 10:10:00,15.34,15.34,15.25,15.25,702400.0,10.8003,10.8003,10.7369,10.7369,702400.0
2006-07-13 10:20:00,15.25,15.26,15.18,15.23,976400.0,10.7369,10.744,10.6876,10.7229,976400.0
2006-07-13 10:30:00,15.22,15.26,15.2,15.22,651200.0,10.7158,10.744,10.7017,10.7158,651200.0
2006-07-13 10:40:00,15.22,15.27,15.22,15.24,365600.0,10.7158,10.751,10.7158,10.7299,365600.0
2006-07-13 10:50:00,15.24,15.29,15.22,15.29,349600.0,10.7299,10.7651,10.7158,10.7651,349600.0
2006-07-13 11:00:00,15.29,15.33,15.26,15.26,286400.0,10.7651,10.7933,10.744,10.744,286400.0
2006-07-13 11:10:00,15.26,15.31,15.25,15.27,286400.0,10.744,10.7792,10.7369,10.751,286400.0
2006-07-13 11:20:00,15.27,15.35,15.26,15.31,361600.0,10.751,10.8073,10.744,10.7792,361600.0
2006-07-13 11:30:00,15.31,15.35,15.27,15.3,264000.0,10.7792,10.8073,10.751,10.7721,264000.0
2006-07-13 11:40:00,15.3,15.34,15.28,15.31,209600.0,10.7721,10.8003,10.7581,10.7792,209600.0
2006-07-13 11:50:00,15.31,15.36,15.3,15.35,157200.0,10.7792,10.8144,10.7721,10.8073,157200.0
2006-07-13 12:00:00,15.35,15.38,15.34,15.36,287200.0,10.8073,10.8285,10.8003,10.8144,287200.0
2006-07-13 12:10:00,15.36,15.39,15.33,15.37,328000.0,10.8144,10.8355,10.7933,10.8214,328000.0
2006-07-13 12:20:00,15.37,15.37,15.33,15.33,252000.0,10.8214,10.8214,10.7933,10.7933,252000.0
2006-07-13 12:30:00,15.33,15.35,15.29,15.3,171600.0,10.7933,10.8073,10.7651,10.7721,171600.0
2006-07-13 12:40:00,15.3,15.34,15.29,15.3,113600.0,10.7721,10.8003,10.7651,10.7721,113600.0
2006-07-13 12:50:00,15.3,15.31,15.29,15.31,114400.0,10.7721,10.7792,10.7651,10.7792,114400.0
2006-07-13 13:00:00,15.31,15.33,15.28,15.29,244000.0,10.7792,10.7933,10.7581,10.7651,244000.0
2006-07-13 13:10:00,15.29,15.32,15.27,15.27,137600.0,10.7651,10.7862,10.751,10.751,137600.0
2006-07-13 13:20:00,15.27,15.28,15.22,15.23,266000.0,10.751,10.7581,10.7158,10.7229,266000.0
2006-07-13 13:30:00,15.24,15.26,15.21,15.25,350400.0,10.7299,10.744,10.7088,10.7369,350400.0
2006-07-13 13:40:00,15.25,15.26,15.21,15.26,317600.0,10.7369,10.744,10.7088,10.744,317600.0
2006-07-13 13:50:00,15.25,15.27,15.19,15.21,292400.0,10.7369,10.751,10.6947,10.7088,292400.0
2006-07-13 14:00:00,15.2,15.25,15.18,15.23,339600.0,10.7017,10.7369,10.6876,10.7229,339600.0
2006-07-13 14:10:00,15.22,15.28,15.2,15.26,317600.0,10.7158,10.7581,10.7017,10.744,317600.0
2006-07-13 14:20:00,15.26,15.28,15.24,15.26,169600.0,10.744,10.7581,10.7299,10.744,169600.0
2006-07-13 14:30:00,15.26,15.27,15.21,15.25,274800.0,10.744,10.751,10.7088,10.7369,274800.0
2006-07-13 14:40:00,15.26,15.28,15.23,15.28,496000.0,10.744,10.7581,10.7229,10.7581,496000.0
2006-07-13 14:50:00,15.28,15.29,15.22,15.27,287200.0,10.7581,10.7651,10.7158,10.751,287200.0
2006-07-13 15:00:00,15.27,15.31,15.23,15.3,407600.0,10.751,10.7792,10.7229,10.7721,407600.0
2006-07-13 15:10:00,15.3,15.31,15.26,15.27,386400.0,10.7721,10.7792,10.744,10.751,386400.0
2006-07-13 15:20:00,15.27,15.31,15.26,15.31,396400.0,10.751,10.7792,10.744,10.7792,396400.0
2006-07-13 15:30:00,15.3,15.33,15.26,15.27,466000.0,10.7721,10.7933,10.744,10.751,466000.0
2006-07-13 15:40:00,15.27,15.29,15.25,15.27,445600.0,10.751,10.7651,10.7369,10.751,445600.0
2006-07-13 15:50:00,15.27,15.33,15.26,15.28,780400.0,10.751,10.7933,10.744,10.7581,780400.0
2006-07-14 09:30:00,15.31,15.33,15.21,15.21,487600.0,10.7792,10.7933,10.7088,10.7088,487600.0
2006-07-14 09:40:00,15.21,15.24,15.19,15.21,306400.0,10.7088,10.7299,10.6947,10.7088,306400.0
2006-07-14 09:50:00,15.21,15.22,15.11,15.15,409200.0,10.7088,10.7158,10.6384,10.6665,409200.0
2006-07-14 10:00:00,15.15,15.18,15.08,15.08,390400.0,10.6665,10.6876,10.6172,10.6172,390400.0
2006-07-14 10:10:00,15.08,15.12,15.06,15.07,496000.0,10.6172,10.6454,10.6032,10.6102,496000.0
2006-07-14 10:20:00,15.07,15.15,15.07,15.15,356800.0,10.6102,10.6665,10.6102,10.6665,356800.0
2006-07-14 10:30:00,15.13,15.14,15.11,15.12,250000.0,10.6524,10.6595,10.6384,10.6454,250000.0
2006-07-14 10:40:00,15.12,15.14,15.09,15.13,196000.0,10.6454,10.6595,10.6243,10.6524,196000.0
2006-07-14 10:50:00,15.13,15.14,15.11,15.13,198400.0,10.6524,10.6595,10.6384,10.6524,198400.0
2006-07-14 11:00:00,15.13,15.13,15.0,15.0,528000.0,10.6524,10.6524,10.5609,10.5609,528000.0
2006-07-14 11:10:00,15.0,15.02,14.88,14.89,628400.0,10.5609,10.575,10.4764,10.4835,628400.0
2006-07-14 11:20:00,14.88,15.14,14.86,14.88,490800.0,10.4764,10.6595,10.4623,10.4764,490800.0
2006-07-14 11:30:00,14.88,14.91,14.83,14.85,382400.0,10.4764,10.4976,10.4412,10.4553,382400.0
2006-07-14 11:40:00,14.84,14.85,14.82,14.85,321600.0,10.4483,10.4553,10.4342,10.4553,321600.0
2006-07-14 11:50:00,14.85,14.9,14.84,14.88,410800.0,10.4553,10.4905,10.4483,10.4764,410800.0
2006-07-14 12:00:00,14.88,14.89,14.84,14.87,193600.0,10.4764,10.4835,10.4483,10.4694,193600.0
2006-07-14 12:10:00,14.87,14.87,14.79,14.85,340800.0,10.4694,10.4694,10.4131,10.4553,340800.0
2006-07-14 12:20:00,14.85,14.88,14.85,14.87,235600.0,10.4553,10.4764,10.4553,10.4694,235600.0
2006-07-14 12:30:00,14.87,14.9,14.87,14.9,654400.0,10.4694,10.4905,10.4694,10.4905,654400.0
2006-07-14 12:40:00,14.9,14.97,14.9,14.93,258400.0,10.4905,10.5398,10.4905,10.5116,258400.0
2006-07-14 12:50:00,14.93,14.94,14.88,14.93,140800.0,10.5116,10.5187,10.4764,10.5116,140800.0
2006-07-14 13:00:00,14.92,14.92,14.87,14.87,440800.0,10.5046,10.5046,10.4694,10.4694,440800.0
2006-07-14 13:10:00,14.88,14.89,14.87,14.89,252400.0,10.4764,10.4835,10.4694,10.4835,252400.0
2006-07-14 13:20:00,14.89,14.93,14.87,14.9,200400.0,10.4835,10.5116,10.4694,10.4905,200400.0
2006-07-14 13:30:00,14.91,14.93,14.88,14.91,256800.0,10.4976,10.5116,10.4764,10.4976,256800.0
2006-07-14 13:40:00,14.91,14.91,14.86,14.87,157200.0,10.4976,10.4976,10.4623,10.4694,157200.0
2006-07-14 13:50:00,14.88,14.9,14.86,14.86,205200.0,10.4764,10.4905,10.4623,10.4623,205200.0
2006-07-14 14:00:00,14.86,14.86,14.82,14.85,166400.0,10.4623,10.4623,10.4342,10.4553,166400.0
2006-07-14 14:10:00,14.86,14.86,14.79,14.83,292400.0,10.4623,10.4623,10.4131,10.4412,292400.0
2006-07-14 14:20:00,14.82,14.85,14.81,14.85,264800.0,10.4342,10.4553,10.4271,10.4553,264800.0
2006-07-14 14:30:00,14.85,14.89,14.82,14.83,188800.0,10.4553,10.4835,10.4342,10.4412,188800.0
2006-07-14 14:40:00,14.83,14.86,14.81,14.85,315600.0,10.4412,10.4623,10.4271,10.4553,315600.0
2006-07-14 14:50:00,14.85,14.85,14.81,14.84,270000.0,10.4553,10.4553,10.4271,10.4483,270000.0
2006-07-14 15:00:00,14.84,14.93,14.84,14.93,276400.0,10.4483,10.5116,10.4483,10.5116,276400.0
2006-07-14 15:10:00,14.92,14.92,14.86,14.89,390000.0,10.5046,10.5046,10.4623,10.4835,390000.0
2006-07-14 15:20:00,14.89,14.91,14.83,14.88,262800.0,10.4835,10.4976,10.4412,10.4764,262800.0
2006-07-14 15:30:00,14.88,14.93,14.85,14.93,344800.0,10.4764,10.5116,10.4553,10.5116,344800.0
2006-07-14 15:40:00,14.93,14.97,14.9,14.97,621600.0,10.5116,10.5398,10.4905,10.5398,621600.0
2006-07-14 15:50:00,14.97,15.01,14.96,14.98,960000.0,10.5398,10.568,10.5328,10.5468,960000.0
2006-07-17 09:30:00,14.93,15.02,14.88,15.0,736000.0,10.5116,10.575,10.4764,10.5609,736000.0
2006-07-17 09:40:00,15.0,15.06,14.99,15.04,318800.0,10.5609,10.6032,10.5539,10.5891,318800.0
2006-07-17 09:50:00,15.03,15.1,15.01,15.05,435200.0,10.582,10.6313,10.568,10.5961,435200.0
2006-07-17 10:00:00,15.05,15.06,15.0,15.01,286800.0,10.5961,10.6032,10.5609,10.568,286800.0
2006-07-17 10:10:00,15.01,15.09,14.97,15.01,588000.0,10.568,10.6243,10.5398,10.568,588000.0
2006-07-17 10:20:00,15.02,15.06,14.99,15.02,301600.0,10.575,10.6032,10.5539,10.575,301600.0
2006-07-17 10:30:00,15.02,15.02,14.95,15.01,658800.0,10.575,10.575,10.5257,10.568,658800.0
2006-07-17 10:40:00,15.01,15.05,14.99,15.02,468400.0,10.568,10.5961,10.5539,10.575,468400.0
2006-07-17 10:50:00,15.02,15.13,15.01,15.1,473600.0,10.575,10.6524,10.568,10.6313,473600.0
2006-07-17 11:00:00,15.1,15.12,15.04,15.08,357600.0,10.6313,10.6454,10.5891,10.6172,357600.0
2006-07-17 11:10:00,15.08,15.09,15.05,15.08,206800.0,10.6172,10.6243,10.5961,10.6172,206800.0
2006-07-17 11:20:00,15.08,15.08,14.99,15.0,151200.0,10.6172,10.6172,10.5539,10.5609,151200.0
2006-07-17 11:30:00,15.0,15.0,14.96,14.96,644400.0,10.5609,10.5609,10.5328,10.5328,644400.0
2006-07-17 11:40:00,14.96,14.96,14.93,14.94,541600.0,10.5328,10.5328,10.5116,10.5187,541600.0
2006-07-17 11:50:00,14.94,14.97,14.89,14.92,657600.0,10.5187,10.5398,10.4835,10.5046,657600.0
2006-07-17 12:00:00,14.92,14.92,14.86,14.89,277200.0,10.5046,10.5046,10.4623,10.4835,277200.0
2006-07-17 12:10:00,14.89,14.89,14.84,14.85,386000.0,10.4835,10.4835,10.4483,10.4553,386000.0
2006-07-17 12:20:00,14.85,14.86,14.83,14.86,1314800.0,10.4553,10.4623,10.4412,10.4623,1314800.0
2006-07-17 12:30:00,14.86,14.9,14.85,14.9,235200.0,10.4623,10.4905,10.4553,10.4905,235200.0
2006-07-17 12:40:00,14.9,14.94,14.89,14.89,400000.0,10.4905,10.5187,10.4835,10.4835,400000.0
2006-07-17 12:50:00,14.9,14.9,14.86,14.88,120800.0,10.4905,10.4905,10.4623,10.4764,120800.0
2006-07-17 13:00:00,14.88,14.9,14.87,14.88,140400.0,10.4764,10.4905,10.4694,10.4764,140400.0
2006-07-17 13:10:00,14.88,14.93,14.87,14.92,198000.0,10.4764,10.5116,10.4694,10.5046,198000.0
2006-07-17 13:20:00,14.93,14.94,14.88,14.93,297600.0,10.5116,10.5187,10.4764,10.5116,297600.0
2006-07-17 13:30:00,14.92,14.93,14.88,14.88,191600.0,10.5046,10.5116,10.4764,10.4764,191600.0
2006-07-17 13:40:00,14.89,14.93,14.89,14.9,97200.0,10.4835,10.5116,10.4835,10.4905,97200.0
2006-07-17 13:50:00,14.9,14.93,14.88,14.91,91600.0,10.4905,10.5116,10.4764,10.4976,91600.0
2006-07-17 14:00:00,14.92,14.93,14.86,14.88,118400.0,10.5046,10.5116,10.4623,10.4764,118400.0
2006-07-17 14:10:00,14.88,14.94,14.88,14.93,217200.0,10.4764,10.5187,10.4764,10.5116,217200.0
2006-07-17 14:20:00,14.92,14.93,14.88,14.9,298000.0,10.5046,10.5116,10.4764,10.4905,298000.0
2006-07-17 14:30:00,14.9,14.93,14.88,14.92,418400.0,10.4905,10.5116,10.4764,10.5046,418400.0
2006-07-17 14:40:00,14.92,14.93,14.87,14.9,267200.0,10.5046,10.5116,10.4694,10.4905,267200.0
2006-07-17 14:50:00,14.89,14.92,14.88,14.9,139600.0,10.4835,10.5046,10.4764,10.4905,139600.0
2006-07-17 15:00:00,14.9,14.92,14.86,14.88,250800.0,10.4905,10.5046,10.4623,10.4764,250800.0
2006-07-17 15:10:00,14.88,14.89,14.87,14.89,144800.0,10.4764,10.4835,10.4694,10.4835,144800.0
2006-07-17 15:20:00,14.89,14.89,14.85,14.85,182400.0,10.4835,10.4835,10.4553,10.4553,182400.0
2006-07-17 15:30:00,14.85,14.85,14.81,14.82,398400.0,10.4553,10.4553,10.4271,10.4342,398400.0
2006-07-17 15:40:00,14.82,14.86,14.81,14.84,388000.0,10.4342,10.4623,10.4271,10.4483,388000.0
2006-07-17 15:50:00,14.84,14.86,14.84,14.85,512800.0,10.4483,10.4623,10.4483,10.4553,512800.0
2006-07-18 09:30:00,14.94,14.97,14.85,14.97,1005200.0,10.5187,10.5398,10.4553,10.5398,1005200.0
2006-07-18 09:40:00,14.97,15.06,14.96,15.03,946000.0,10.5398,10.6032,10.5328,10.582,946000.0
2006-07-18 09:50:00,15.03,15.04,14.94,14.97,747600.0,10.582,10.5891,10.5187,10.5398,747600.0
2006-07-18 10:00:00,14.97,14.99,14.9,14.91,834000.0,10.5398,10.5539,10.4905,10.4976,834000.0
2006-07-18 10:10:00,14.91,14.96,14.85,14.88,366000.0,10.4976,10.5328,10.4553,10.4764,366000.0
2006-07-18 10:20:00,14.88,14.9,14.83,14.9,254800.0,10.4764,10.4905,10.4412,10.4905,254800.0
2006-07-18 10:30:00,14.89,14.91,14.88,14.9,354800.0,10.4835,10.4976,10.4764,10.4905,354800.0
2006-07-18 10:40:00,14.89,14.9,14.83,14.87,345200.0,10.4835,10.4905,10.4412,10.4694,345200.0
2006-07-18 10:50:00,14.87,14.88,14.84,14.84,206800.0,10.4694,10.4764,10.4483,10.4483,206800.0
2006-07-18 11:00:00,14.84,14.95,14.82,14.88,314800.0,10.4483,10.5257,10.4342,10.4764,314800.0
2006-07-18 11:10:00,14.88,14.96,14.84,14.95,450000.0,10.4764,10.5328,10.4483,10.5257,450000.0
2006-07-18 11:20:00,14.95,14.98,14.92,14.96,236000.0,10.5257,10.5468,10.5046,10.5328,236000.0
2006-07-18 11:30:00,14.95,14.97,14.91,14.95,398400.0,10.5257,10.5398,10.4976,10.5257,398400.0
2006-07-18 11:40:00,14.95,14.97,14.94,14.97,190400.0,10.5257,10.5398,10.5187,10.5398,190400.0
2006-07-18 11:50:00,14.97,15.0,14.91,14.99,1179200.0,10.5398,10.5609,10.4976,10.5539,1179200.0
2006-07-18 12:00:00,14.99,15.04,14.99,15.03,368400.0,10.5539,10.5891,10.5539,10.582,368400.0
2006-07-18 12:10:00,15.04,15.06,15.04,15.05,284800.0,10.5891,10.6032,10.5891,10.5961,284800.0
2006-07-18 12:20:00,15.06,15.06,15.02,15.05,312800.0,10.6032,10.6032,10.575,10.5961,312800.0
2006-07-18 12:30:00,15.05,15.05,15.02,15.05,137600.0,10.5961,10.5961,10.575,10.5961,137600.0
2006-07-18 12:40:00,15.04,15.17,15.04,15.08,664000.0,10.5891,10.6806,10.5891,10.6172,664000.0
2006-07-18 12:50:00,15.07,15.1,15.02,15.05,524000.0,10.6102,10.6313,10.575,10.5961,524000.0
2006-07-18 13:00:00,15.05,15.05,15.0,15.01,448000.0,10.5961,10.5961,10.5609,10.568,448000.0
2006-07-18 13:10:00,15.01,15.06,14.94,14.96,251600.0,10.568,10.6032,10.5187,10.5328,251600.0
2006-07-18 13:20:00,14.95,15.04,14.95,15.01,303600.0,10.5257,10.5891,10.5257,10.568,303600.0
2006-07-18 13:30:00,15.02,15.02,14.98,15.02,206400.0,10.575,10.575,10.5468,10.575,206400.0
2006-07-18 13:40:00,15.02,15.02,14.94,14.96,357200.0,10.575,10.575,10.5187,10.5328,357200.0
2006-07-18 13:50:00,14.96,14.99,14.9,14.99,380800.0,10.5328,10.5539,10.4905,10.5539,380800.0
2006-07-18 14:00:00,14.99,15.04,14.97,14.97,322000.0,10.5539,10.5891,10.5398,10.5398,322000.0
2006-07-18 14:10:00,14.97,15.0,14.96,14.98,485600.0,10.5398,10.5609,10.5328,10.5468,485600.0
2006-07-18 14:20:00,14.98,15.0,14.95,14.96,296000.0,10.5468,10.5609,10.5257,10.5328,296000.0
2006-07-18 14:30:00,14.96,15.04,14.94,15.04,370400.0,10.5328,10.5891,10.5187,10.5891,370400.0
2006-07-18 14:40:00,15.04,15.04,14.97,15.04,390800.0,10.5891,10.5891,10.5398,10.5891,390800.0
2006-07-18 14:50:00,15.04,15.04,14.94,15.0,387200.0,10.5891,10.5891,10.5187,10.5609,387200.0
2006-07-18 15:00:00,14.99,15.01,14.89,14.9,300000.0,10.5539,10.568,10.4835,10.4905,300000.0
2006-07-18 15:10:00,14.91,14.92,14.85,14.88,298000.0,10.4976,10.5046,10.4553,10.4764,298000.0
2006-07-18 15:20:00,14.87,14.89,14.84,14.88,437200.0,10.4694,10.4835,10.4483,10.4764,437200.0
2006-07-18 15:30:00,14.88,14.96,14.88,14.92,521600.0,10.4764,10.5328,10.4764,10.5046,521600.0
2006-07-18 15:40:00,14.92,15.05,14.92,15.02,701200.0,10.5046,10.5961,10.5046,10.575,701200.0
2006-07-18 15:50:00,15.02,15.06,15.0,15.05,747200.0,10.575,10.6032,10.5609,10.5961,747200.0
2006-07-19 09:30:00,15.1,15.25,15.02,15.24,866400.0,10.6313,10.7369,10.575,10.7299,866400.0
2006-07-19 09:40:00,15.24,15.27,15.19,15.24,380400.0,10.7299,10.751,10.6947,10.7299,380400.0
2006-07-19 09:50:00,15.23,15.35,15.22,15.27,466400.0,10.7229,10.8073,10.7158,10.751,466400.0
2006-07-19 10:00:00,15.28,15.4,15.27,15.29,967200.0,10.7581,10.8425,10.751,10.7651,967200.0
2006-07-19 10:10:00,15.29,15.29,15.22,15.24,1090000.0,10.7651,10.7651,10.7158,10.7299,1090000.0
2006-07-19 10:20:00,15.24,15.25,15.14,15.21,635600.0,10.7299,10.7369,10.6595,10.7088,635600.0
2006-07-19 10:30:00,15.21,15.24,15.16,15.19,712000.0,10.7088,10.7299,10.6736,10.6947,712000.0
2006-07-19 10:40:00,15.19,15.31,15.18,15.22,560000.0,10.6947,10.7792,10.6876,10.7158,560000.0
2006-07-19 10:50:00,15.22,15.28,15.21,15.24,930400.0,10.7158,10.7581,10.7088,10.7299,930400.0
2006-07-19 11:00:00,15.24,15.28,15.23,15.23,413200.0,10.7299,10.7581,10.7229,10.7229,413200.0
2006-07-19 11:10:00,15.23,15.26,15.21,15.25,485200.0,10.7229,10.744,10.7088,10.7369,485200.0
2006-07-19 11:20:00,15.25,15.27,15.24,15.24,433200.0,10.7369,10.751,10.7299,10.7299,433200.0
2006-07-19 11:30:00,15.24,15.25,15.2,15.21,588800.0,10.7299,10.7369,10.7017,10.7088,588800.0
2006-07-19 11:40:00,15.21,15.26,15.2,15.24,232400.0,10.7088,10.744,10.7017,10.7299,232400.0
2006-07-19 11:50:00,15.24,15.25,15.22,15.23,342400.0,10.7299,10.7369,10.7158,10.7229,342400.0
2006-07-19 12:00:00,15.23,15.24,15.2,15.21,320400.0,10.7229,10.7299,10.7017,10.7088,320400.0
2006-07-19 12:10:00,15.21,15.23,15.17,15.2,566400.0,10.7088,10.7229,10.6806,10.7017,566400.0
2006-07-19 12:20:00,15.2,15.22,15.19,15.21,471600.0,10.7017,10.7158,10.6947,10.7088,471600.0
2006-07-19 12:30:00,15.21,15.26,15.21,15.25,384800.0,10.7088,10.744,10.7088,10.7369,384800.0
2006-07-19 12:40:00,15.24,15.29,15.23,15.26,518800.0,10.7299,10.7651,10.7229,10.744,518800.0
2006-07-19 12:50:00,15.26,15.26,15.22,15.25,303600.0,10.744,10.744,10.7158,10.7369,303600.0
2006-07-19 13:00:00,15.25,15.28,15.22,15.26,372800.0,10.7369,10.7581,10.7158,10.744,372800.0
2006-07-19 13:10:00,15.26,15.3,15.24,15.25,368800.0,10.744,10.7721,10.7299,10.7369,368800.0
2006-07-19 13:20:00,15.25,15.29,15.24,15.26,582800.0,10.7369,10.7651,10.7299,10.744,582800.0
2006-07-19 13:30:00,15.26,15.29,15.24,15.28,333200.0,10.744,10.7651,10.7299,10.7581,333200.0
2006-07-19 13:40:00,15.27,15.31,15.26,15.31,318000.0,10.751,10.7792,10.744,10.7792,318000.0
2006-07-19 13:50:00,15.31,15.38,15.29,15.37,453200.0,10.7792,10.8285,10.7651,10.8214,453200.0
2006-07-19 14:00:00,15.38,15.4,15.35,15.4,389600.0,10.8285,10.8425,10.8073,10.8425,389600.0
2006-07-19 14:10:00,15.4,15.43,15.39,15.4,150000.0,10.8425,10.8637,10.8355,10.8425,150000.0
2006-07-19 14:20:00,15.4,15.47,15.4,15.43,361200.0,10.8425,10.8918,10.8425,10.8637,361200.0
2006-07-19 14:30:00,15.44,15.44,15.4,15.41,382000.0,10.8707,10.8707,10.8425,10.8496,382000.0
2006-07-19 14:40:00,15.41,15.47,15.41,15.43,198800.0,10.8496,10.8918,10.8496,10.8637,198800.0
2006-07-19 14:50:00,15.43,15.47,15.42,15.43,254800.0,10.8637,10.8918,10.8566,10.8637,254800.0
2006-07-19 15:00:00,15.43,15.44,15.38,15.39,408800.0,10.8637,10.8707,10.8285,10.8355,408800.0
2006-07-19 15:10:00,15.38,15.41,15.34,15.37,456800.0,10.8285,10.8496,10.8003,10.8214,456800.0
2006-07-19 15:20:00,15.36,15.4,15.34,15.37,401200.0,10.8144,10.8425,10.8003,10.8214,401200.0
2006-07-19 15:30:00,15.37,15.38,15.33,15.33,442000.0,10.8214,10.8285,10.7933,10.7933,442000.0
2006-07-19 15:40:00,15.32,15.33,15.25,15.26,686000.0,10.7862,10.7933,10.7369,10.744,686000.0
2006-07-19 15:50:00,15.26,15.34,15.25,15.31,1282400.0,10.744,10.8003,10.7369,10.7792,1282400.0
2006-07-20 09:30:00,15.26,15.33,15.13,15.28,939200.0,10.744,10.7933,10.6524,10.7581,939200.0
2006-07-20 09:40:00,15.27,15.4,15.21,15.26,736800.0,10.751,10.8425,10.7088,10.744,736800.0
2006-07-20 09:50:00,15.25,15.3,15.24,15.24,296000.0,10.7369,10.7721,10.7299,10.7299,296000.0
2006-07-20 10:00:00,15.24,15.26,15.15,15.23,525600.0,10.7299,10.744,10.6665,10.7229,525600.0
2006-07-20 10:10:00,15.24,15.27,15.2,15.24,762800.0,10.7299,10.751,10.7017,10.7299,762800.0
2006-07-20 10:20:00,15.23,15.31,15.22,15.3,396400.0,10.7229,10.7792,10.7158,10.7721,396400.0
2006-07-20 10:30:00,15.29,15.3,15.24,15.25,462400.0,10.7651,10.7721,10.7299,10.7369,462400.0
2006-07-20 10:40:00,15.24,15.25,15.12,15.12,481600.0,10.7299,10.7369,10.6454,10.6454,481600.0
2006-07-20 10:50:00,15.12,15.18,15.09,15.16,558400.0,10.6454,10.6876,10.6243,10.6736,558400.0
2006-07-20 11:00:00,15.16,15.26,15.15,15.19,1005200.0,10.6736,10.744,10.6665,10.6947,1005200.0
2006-07-20 11:10:00,15.19,15.22,15.16,15.18,251200.0,10.6947,10.7158,10.6736,10.6876,251200.0
2006-07-20 11:20:00,15.18,15.19,15.12,15.13,354000.0,10.6876,10.6947,10.6454,10.6524,354000.0
2006-07-20 11:30:00,15.13,15.15,15.11,15.15,150800.0,10.6524,10.6665,10.6384,10.6665,150800.0
2006-07-20 11:40:00,15.13,15.17,15.12,15.15,259200.0,10.6524,10.6806,10.6454,10.6665,259200.0
2006-07-20 11:50:00,15.15,15.19,15.12,15.15,322800.0,10.6665,10.6947,10.6454,10.6665,322800.0
2006-07-20 12:00:00,15.15,15.16,15.06,15.1,495200.0,10.6665,10.6736,10.6032,10.6313,495200.0
2006-07-20 12:10:00,15.09,15.11,15.07,15.08,372000.0,10.6243,10.6384,10.6102,10.6172,372000.0
2006-07-20 12:20:00,15.08,15.08,14.97,14.97,587200.0,10.6172,10.6172,10.5398,10.5398,587200.0
2006-07-20 12:30:00,14.97,14.97,14.74,14.83,1407200.0,10.5398,10.5398,10.3779,10.4412,1407200.0
2006-07-20 12:40:00,14.84,14.92,14.81,14.85,556400.0,10.4483,10.5046,10.4271,10.4553,556400.0
2006-07-20 12:50:00,14.85,14.87,14.84,14.87,261200.0,10.4553,10.4694,10.4483,10.4694,261200.0
2006-07-20 13:00:00,14.87,14.89,14.82,14.84,392400.0,10.4694,10.4835,10.4342,10.4483,392400.0
2006-07-20 13:10:00,14.84,14.84,14.76,14.78,598400.0,10.4483,10.4483,10.3919,10.406,598400.0
2006-07-20 13:20:00,14.78,14.81,14.58,14.73,977600.0,10.406,10.4271,10.2652,10.3708,977600.0
2006-07-20 13:30:00,14.74,14.74,14.66,14.7,436800.0,10.3779,10.3779,10.3215,10.3497,436800.0
2006-07-20 13:40:00,14.7,14.73,14.6,14.67,1308000.0,10.3497,10.3708,10.2793,10.3286,1308000.0
2006-07-20 13:50:00,14.66,14.8,14.65,14.72,777600.0,10.3215,10.4201,10.3145,10.3638,777600.0
2006-07-20 14:00:00,14.72,14.82,14.7,14.7,517600.0,10.3638,10.4342,10.3497,10.3497,517600.0
2006-07-20 14:10:00,14.7,14.75,14.63,14.69,450400.0,10.3497,10.3849,10.3004,10.3427,450400.0
2006-07-20 14:20:00,14.69,14.76,14.69,14.73,1190000.0,10.3427,10.3919,10.3427,10.3708,1190000.0
2006-07-20 14:30:00,14.73,14.76,14.72,14.75,1313200.0,10.3708,10.3919,10.3638,10.3849,1313200.0
2006-07-20 14:40:00,14.75,14.88,14.72,14.88,864800.0,10.3849,10.4764,10.3638,10.4764,864800.0
2006-07-20 14:50:00,14.88,14.93,14.81,14.88,909600.0,10.4764,10.5116,10.4271,10.4764,909600.0
2006-07-20 15:00:00,14.88,14.97,14.85,14.9,1774400.0,10.4764,10.5398,10.4553,10.4905,1774400.0
2006-07-20 15:10:00,14.9,14.97,14.9,14.91,1617600.0,10.4905,10.5398,10.4905,10.4976,1617600.0
2006-07-20 15:20:00,14.91,14.94,14.83,14.88,1171600.0,10.4976,10.5187,10.4412,10.4764,1171600.0
2006-07-20 15:30:00,14.89,14.89,14.83,14.88,782400.0,10.4835,10.4835,10.4412,10.4764,782400.0
2006-07-20 15:40:00,14.88,14.92,14.86,14.89,1194000.0,10.4764,10.5046,10.4623,10.4835,1194000.0
2006-07-20 15:50:00,14.89,14.93,14.81,14.85,1956800.0,10.4835,10.5116,10.4271,10.4553,1956800.0
2006-07-21 09:30:00,14.53,14.68,14.52,14.56,6139600.0,10.23,10.3356,10.223,10.2511,6139600.0
2006-07-21 09:40:00,14.54,14.66,14.51,14.61,1970000.0,10.237,10.3215,10.2159,10.2863,1970000.0
2006-07-21 09:50:00,14.61,14.63,14.59,14.61,576000.0,10.2863,10.3004,10.2723,10.2863,576000.0
2006-07-21 10:00:00,14.61,14.81,14.6,14.72,944800.0,10.2863,10.4271,10.2793,10.3638,944800.0
2006-07-21 10:10:00,14.73,14.77,14.65,14.76,723600.0,10.3708,10.399,10.3145,10.3919,723600.0
2006-07-21 10:20:00,14.76,14.85,14.72,14.74,564400.0,10.3919,10.4553,10.3638,10.3779,564400.0
2006-07-21 10:30:00,14.74,14.85,14.7,14.81,468000.0,10.3779,10.4553,10.3497,10.4271,468000.0
2006-07-21 10:40:00,14.82,14.83,14.63,14.71,795200.0,10.4342,10.4412,10.3004,10.3567,795200.0
2006-07-21 10:50:00,14.72,14.81,14.7,14.79,900800.0,10.3638,10.4271,10.3497,10.4131,900800.0
2006-07-21 11:00:00,14.79,14.8,14.74,14.78,511200.0,10.4131,10.4201,10.3779,10.406,511200.0
2006-07-21 11:10:00,14.78,14.78,14.74,14.75,560000.0,10.406,10.406,10.3779,10.3849,560000.0
2006-07-21 11:20:00,14.75,14.79,14.74,14.74,317600.0,10.3849,10.4131,10.3779,10.3779,317600.0
2006-07-21 11:30:00,14.74,14.75,14.72,14.74,220800.0,10.3779,10.3849,10.3638,10.3779,220800.0
2006-07-21 11:40:00,14.74,14.86,14.74,14.86,493200.0,10.3779,10.4623,10.3779,10.4623,493200.0
2006-07-21 11:50:00,14.85,14.93,14.8,14.93,746400.0,10.4553,10.5116,10.4201,10.5116,746400.0
2006-07-21 12:00:00,14.93,14.94,14.88,14.88,484800.0,10.5116,10.5187,10.4764,10.4764,484800.0
2006-07-21 12:10:00,14.88,14.88,14.79,14.83,564400.0,10.4764,10.4764,10.4131,10.4412,564400.0
2006-07-21 12:20:00,14.82,14.9,14.82,14.85,238800.0,10.4342,10.4905,10.4342,10.4553,238800.0
2006-07-21 12:30:00,14.85,15.06,14.85,14.96,1026400.0,10.4553,10.6032,10.4553,10.5328,1026400.0
2006-07-21 12:40:00,14.96,14.99,14.93,14.96,591200.0,10.5328,10.5539,10.5116,10.5328,591200.0
2006-07-21 12:50:00,14.96,15.05,14.95,15.05,473600.0,10.5328,10.5961,10.5257,10.5961,473600.0
2006-07-21 13:00:00,15.04,15.05,14.94,14.95,481600.0,10.5891,10.5961,10.5187,10.5257,481600.0
2006-07-21 13:10:00,14.95,14.96,14.88,14.91,404400.0,10.5257,10.5328,10.4764,10.4976,404400.0
2006-07-21 13:20:00,14.92,14.95,14.9,14.92,279600.0,10.5046,10.5257,10.4905,10.5046,279600.0
2006-07-21 13:30:00,14.92,14.94,14.89,14.9,309200.0,10.5046,10.5187,10.4835,10.4905,309200.0
2006-07-21 13:40:00,14.9,14.99,14.89,14.97,309600.0,10.4905,10.5539,10.4835,10.5398,309600.0
2006-07-21 13:50:00,14.97,14.98,14.95,14.98,173200.0,10.5398,10.5468,10.5257,10.5468,173200.0
2006-07-21 14:00:00,14.98,14.98,14.88,14.88,340800.0,10.5468,10.5468,10.4764,10.4764,340800.0
2006-07-21 14:10:00,14.88,14.93,14.88,14.92,241600.0,10.4764,10.5116,10.4764,10.5046,241600.0
2006-07-21 14:20:00,14.92,14.94,14.9,14.91,392400.0,10.5046,10.5187,10.4905,10.4976,392400.0
2006-07-21 14:30:00,14.91,14.91,14.88,14.88,222400.0,10.4976,10.4976,10.4764,10.4764,222400.0
2006-07-21 14:40:00,14.88,14.88,14.81,14.84,472800.0,10.4764,10.4764,10.4271,10.4483,472800.0
2006-07-21 14:50:00,14.84,14.88,14.81,14.87,293600.0,10.4483,10.4764,10.4271,10.4694,293600.0
2006-07-21 15:00:00,14.88,14.9,14.82,14.87,336400.0,10.4764,10.4905,10.4342,10.4694,336400.0
2006-07-21 15:10:00,14.87,14.92,14.86,14.87,398000.0,10.4694,10.5046,10.4623,10.4694,398000.0
2006-07-21 15:20:00,14.87,14.89,14.84,14.88,408000.0,10.4694,10.4835,10.4483,10.4764,408000.0
2006-07-21 15:30:00,14.88,14.92,14.86,14.87,457600.0,10.4764,10.5046,10.4623,10.4694,457600.0
2006-07-21 15:40:00,14.87,14.99,14.87,14.97,957200.0,10.4694,10.5539,10.4694,10.5398,957200.0
2006-07-21 15:50:00,14.97,14.97,14.88,14.93,1462400.0,10.5398,10.5398,10.4764,10.5116,1462400.0
2006-07-24 09:30:00,15.01,15.06,14.95,15.04,666800.0,10.568,10.6032,10.5257,10.5891,666800.0
2006-07-24 09:40:00,15.05,15.15,15.04,15.13,813600.0,10.5961,10.6665,10.5891,10.6524,813600.0
2006-07-24 09:50:00,15.13,15.13,14.94,14.96,402000.0,10.6524,10.6524,10.5187,10.5328,402000.0
2006-07-24 10:00:00,14.96,14.96,14.88,14.93,561200.0,10.5328,10.5328,10.4764,10.5116,561200.0
2006-07-24 10:10:00,14.93,14.95,14.84,14.91,470800.0,10.5116,10.5257,10.4483,10.4976,470800.0
2006-07-24 10:20:00,14.92,15.04,14.89,14.97,395600.0,10.5046,10.5891,10.4835,10.5398,395600.0
2006-07-24 10:30:00,14.97,14.97,14.9,14.93,280000.0,10.5398,10.5398,10.4905,10.5116,280000.0
2006-07-24 10:40:00,14.93,14.97,14.93,14.95,224800.0,10.5116,10.5398,10.5116,10.5257,224800.0
2006-07-24 10:50:00,14.95,15.04,14.94,14.97,417600.0,10.5257,10.5891,10.5187,10.5398,417600.0
2006-07-24 11:00:00,14.97,15.01,14.96,14.99,435200.0,10.5398,10.568,10.5328,10.5539,435200.0
2006-07-24 11:10:00,14.98,15.01,14.98,14.99,147600.0,10.5468,10.568,10.5468,10.5539,147600.0
2006-07-24 11:20:00,14.98,15.0,14.93,14.97,224000.0,10.5468,10.5609,10.5116,10.5398,224000.0
2006-07-24 11:30:00,14.97,15.01,14.96,15.01,268000.0,10.5398,10.568,10.5328,10.568,268000.0
2006-07-24 11:40:00,15.01,15.02,14.97,15.0,249600.0,10.568,10.575,10.5398,10.5609,249600.0
2006-07-24 11:50:00,15.0,15.02,14.98,15.0,206800.0,10.5609,10.575,10.5468,10.5609,206800.0
2006-07-24 12:00:00,15.0,15.0,14.95,14.96,256400.0,10.5609,10.5609,10.5257,10.5328,256400.0
2006-07-24 12:10:00,14.96,14.99,14.95,14.97,188800.0,10.5328,10.5539,10.5257,10.5398,188800.0
2006-07-24 12:20:00,14.97,15.0,14.97,14.99,138000.0,10.5398,10.5609,10.5398,10.5539,138000.0
2006-07-24 12:30:00,14.99,15.0,14.97,14.99,206400.0,10.5539,10.5609,10.5398,10.5539,206400.0
2006-07-24 12:40:00,14.99,14.99,14.97,14.99,152800.0,10.5539,10.5539,10.5398,10.5539,152800.0
2006-07-24 12:50:00,14.98,14.99,14.96,14.96,462400.0,10.5468,10.5539,10.5328,10.5328,462400.0
2006-07-24 13:00:00,14.96,14.97,14.89,14.9,264000.0,10.5328,10.5398,10.4835,10.4905,264000.0
2006-07-24 13:10:00,14.9,14.93,14.87,14.93,384400.0,10.4905,10.5116,10.4694,10.5116,384400.0
2006-07-24 13:20:00,14.93,14.94,14.9,14.92,118400.0,10.5116,10.5187,10.4905,10.5046,118400.0
2006-07-24 13:30:00,14.92,14.95,14.89,14.95,142000.0,10.5046,10.5257,10.4835,10.5257,142000.0
2006-07-24 13:40:00,14.96,14.98,14.94,14.98,773600.0,10.5328,10.5468,10.5187,10.5468,773600.0
2006-07-24 13:50:00,14.98,15.0,14.97,14.97,357600.0,10.5468,10.5609,10.5398,10.5398,357600.0
2006-07-24 14:00:00,14.97,15.01,14.97,15.0,325600.0,10.5398,10.568,10.5398,10.5609,325600.0
2006-07-24 14:10:00,15.0,15.01,14.99,15.0,262400.0,10.5609,10.568,10.5539,10.5609,262400.0
2006-07-24 14:20:00,15.0,15.01,14.98,14.99,151600.0,10.5609,10.568,10.5468,10.5539,151600.0
2006-07-24 14:30:00,14.99,15.04,14.99,15.03,276000.0,10.5539,10.5891,10.5539,10.582,276000.0
2006-07-24 14:40:00,15.02,15.04,15.01,15.02,224800.0,10.575,10.5891,10.568,10.575,224800.0
2006-07-24 14:50:00,15.02,15.06,15.02,15.05,202400.0,10.575,10.6032,10.575,10.5961,202400.0
2006-07-24 15:00:00,15.05,15.08,15.03,15.04,321200.0,10.5961,10.6172,10.582,10.5891,321200.0
2006-07-24 15:10:00,15.04,15.08,15.02,15.03,445600.0,10.5891,10.6172,10.575,10.582,445600.0
2006-07-24 15:20:00,15.03,15.11,15.03,15.08,322400.0,10.582,10.6384,10.582,10.6172,322400.0
2006-07-24 15:30:00,15.08,15.1,15.06,15.08,310800.0,10.6172,10.6313,10.6032,10.6172,310800.0
2006-07-24 15:40:00,15.08,15.1,15.07,15.08,328000.0,10.6172,10.6313,10.6102,10.6172,328000.0
2006-07-24 15:50:00,15.08,15.11,15.07,15.1,705600.0,10.6172,10.6384,10.6102,10.6313,705600.0
2006-07-25 09:30:00,15.05,15.12,15.04,15.06,680000.0,10.5961,10.6454,10.5891,10.6032,680000.0
2006-07-25 09:40:00,15.06,15.13,15.06,15.13,275200.0,10.6032,10.6524,10.6032,10.6524,275200.0
2006-07-25 09:50:00,15.14,15.29,15.13,15.28,694800.0,10.6595,10.7651,10.6524,10.7581,694800.0
2006-07-25 10:00:00,15.28,15.38,15.27,15.38,663200.0,10.7581,10.8285,10.751,10.8285,663200.0
2006-07-25 10:10:00,15.38,15.42,15.28,15.28,592400.0,10.8285,10.8566,10.7581,10.7581,592400.0
2006-07-25 10:20:00,15.28,15.32,15.24,15.24,384000.0,10.7581,10.7862,10.7299,10.7299,384000.0
2006-07-25 10:30:00,15.25,15.29,15.18,15.23,653600.0,10.7369,10.7651,10.6876,10.7229,653600.0
2006-07-25 10:40:00,15.23,15.3,15.2,15.23,348000.0,10.7229,10.7721,10.7017,10.7229,348000.0
2006-07-25 10:50:00,15.22,15.25,15.19,15.22,482400.0,10.7158,10.7369,10.6947,10.7158,482400.0
2006-07-25 11:00:00,15.22,15.26,15.21,15.26,222000.0,10.7158,10.744,10.7088,10.744,222000.0
2006-07-25 11:10:00,15.26,15.28,15.25,15.25,116400.0,10.744,10.7581,10.7369,10.7369,116400.0
2006-07-25 11:20:00,15.25,15.32,15.24,15.3,170400.0,10.7369,10.7862,10.7299,10.7721,170400.0
2006-07-25 11:30:00,15.29,15.31,15.26,15.3,160400.0,10.7651,10.7792,10.744,10.7721,160400.0
2006-07-25 11:40:00,15.3,15.38,15.26,15.26,161600.0,10.7721,10.8285,10.744,10.744,161600.0
2006-07-25 11:50:00,15.26,15.28,15.25,15.26,157200.0,10.744,10.7581,10.7369,10.744,157200.0
2006-07-25 12:00:00,15.27,15.28,15.24,15.27,159600.0,10.751,10.7581,10.7299,10.751,159600.0
2006-07-25 12:10:00,15.27,15.27,15.25,15.26,123600.0,10.751,10.751,10.7369,10.744,123600.0
2006-07-25 12:20:00,15.26,15.3,15.25,15.29,497200.0,10.744,10.7721,10.7369,10.7651,497200.0
2006-07-25 12:30:00,15.29,15.32,15.26,15.3,247600.0,10.7651,10.7862,10.744,10.7721,247600.0
2006-07-25 12:40:00,15.3,15.3,15.27,15.3,158800.0,10.7721,10.7721,10.751,10.7721,158800.0
2006-07-25 12:50:00,15.3,15.3,15.28,15.3,134800.0,10.7721,10.7721,10.7581,10.7721,134800.0
2006-07-25 13:00:00,15.3,15.3,15.26,15.28,450000.0,10.7721,10.7721,10.744,10.7581,450000.0
2006-07-25 13:10:00,15.28,15.31,15.27,15.29,292000.0,10.7581,10.7792,10.751,10.7651,292000.0
2006-07-25 13:20:00,15.29,15.29,15.24,15.27,139200.0,10.7651,10.7651,10.7299,10.751,139200.0
2006-07-25 13:30:00,15.28,15.29,15.27,15.27,291200.0,10.7581,10.7651,10.751,10.751,291200.0
2006-07-25 13:40:00,15.26,15.28,15.24,15.25,145600.0,10.744,10.7581,10.7299,10.7369,145600.0
2006-07-25 13:50:00,15.25,15.29,15.24,15.28,98800.0,10.7369,10.7651,10.7299,10.7581,98800.0
2006-07-25 14:00:00,15.28,15.29,15.25,15.26,87200.0,10.7581,10.7651,10.7369,10.744,87200.0
2006-07-25 14:10:00,15.26,15.28,15.25,15.27,466800.0,10.744,10.7581,10.7369,10.751,466800.0
2006-07-25 14:20:00,15.28,15.36,15.26,15.36,248000.0,10.7581,10.8144,10.744,10.8144,248000.0
2006-07-25 14:30:00,15.36,15.37,15.35,15.35,187200.0,10.8144,10.8214,10.8073,10.8073,187200.0
2006-07-25 14:40:00,15.36,15.39,15.33,15.37,182400.0,10.8144,10.8355,10.7933,10.8214,182400.0
2006-07-25 14:50:00,15.37,15.41,15.36,15.38,539200.0,10.8214,10.8496,10.8144,10.8285,539200.0
2006-07-25 15:00:00,15.38,15.42,15.38,15.4,316800.0,10.8285,10.8566,10.8285,10.8425,316800.0
2006-07-25 15:10:00,15.39,15.45,15.38,15.43,491600.0,10.8355,10.8777,10.8285,10.8637,491600.0
2006-07-25 15:20:00,15.43,15.47,15.4,15.45,484000.0,10.8637,10.8918,10.8425,10.8777,484000.0
2006-07-25 15:30:00,15.45,15.52,15.45,15.51,1150000.0,10.8777,10.927,10.8777,10.92,1150000.0
2006-07-25 15:40:00,15.51,15.52,15.44,15.46,748000.0,10.92,10.927,10.8707,10.8848,748000.0
2006-07-25 15:50:00,15.46,15.49,15.44,15.47,968800.0,10.8848,10.9059,10.8707,10.8918,968800.0
2006-07-26 09:30:00,15.4,15.5,15.4,15.47,436000.0,10.8425,10.9129,10.8425,10.8918,436000.0
2006-07-26 09:40:00,15.47,15.57,15.46,15.57,559600.0,10.8918,10.9622,10.8848,10.9622,559600.0
2006-07-26 09:50:00,15.57,15.68,15.55,15.68,862000.0,10.9622,11.0397,10.9482,11.0397,862000.0
2006-07-26 10:00:00,15.68,15.69,15.52,15.55,895200.0,11.0397,11.0467,10.927,10.9482,895200.0
2006-07-26 10:10:00,15.54,15.58,15.53,15.56,283600.0,10.9411,10.9693,10.9341,10.9552,283600.0
2006-07-26 10:20:00,15.56,15.58,15.55,15.56,228000.0,10.9552,10.9693,10.9482,10.9552,228000.0
2006-07-26 10:30:00,15.55,15.56,15.49,15.52,376000.0,10.9482,10.9552,10.9059,10.927,376000.0
2006-07-26 10:40:00,15.51,15.52,15.44,15.45,377600.0,10.92,10.927,10.8707,10.8777,377600.0
2006-07-26 10:50:00,15.45,15.52,15.45,15.49,180000.0,10.8777,10.927,10.8777,10.9059,180000.0
2006-07-26 11:00:00,15.49,15.61,15.49,15.59,368400.0,10.9059,10.9904,10.9059,10.9763,368400.0
2006-07-26 11:10:00,15.6,15.65,15.58,15.65,320000.0,10.9834,11.0186,10.9693,11.0186,320000.0
2006-07-26 11:20:00,15.65,15.65,15.58,15.59,195200.0,11.0186,11.0186,10.9693,10.9763,195200.0
2006-07-26 11:30:00,15.59,15.62,15.56,15.56,140000.0,10.9763,10.9974,10.9552,10.9552,140000.0
2006-07-26 11:40:00,15.56,15.63,15.56,15.62,145200.0,10.9552,11.0045,10.9552,10.9974,145200.0
2006-07-26 11:50:00,15.63,15.66,15.61,15.66,224800.0,11.0045,11.0256,10.9904,11.0256,224800.0
2006-07-26 12:00:00,15.66,15.71,15.65,15.7,450800.0,11.0256,11.0608,11.0186,11.0538,450800.0
2006-07-26 12:10:00,15.71,15.72,15.65,15.7,451600.0,11.0608,11.0678,11.0186,11.0538,451600.0
2006-07-26 12:20:00,15.7,15.71,15.68,15.68,288000.0,11.0538,11.0608,11.0397,11.0397,288000.0
2006-07-26 12:30:00,15.68,15.68,15.59,15.62,476400.0,11.0397,11.0397,10.9763,10.9974,476400.0
2006-07-26 12:40:00,15.62,15.64,15.61,15.63,141200.0,10.9974,11.0115,10.9904,11.0045,141200.0
2006-07-26 12:50:00,15.63,15.67,15.61,15.61,96800.0,11.0045,11.0326,10.9904,10.9904,96800.0
2006-07-26 13:00:00,15.61,15.64,15.56,15.58,168400.0,10.9904,11.0115,10.9552,10.9693,168400.0
2006-07-26 13:10:00,15.57,15.6,15.52,15.56,319600.0,10.9622,10.9834,10.927,10.9552,319600.0
2006-07-26 13:20:00,15.56,15.6,15.52,15.54,202000.0,10.9552,10.9834,10.927,10.9411,202000.0
2006-07-26 13:30:00,15.54,15.58,15.53,15.57,151600.0,10.9411,10.9693,10.9341,10.9622,151600.0
2006-07-26 13:40:00,15.58,15.65,15.57,15.64,135200.0,10.9693,11.0186,10.9622,11.0115,135200.0
2006-07-26 13:50:00,15.65,15.69,15.63,15.67,277200.0,11.0186,11.0467,11.0045,11.0326,277200.0
2006-07-26 14:00:00,15.67,15.7,15.56,15.58,418000.0,11.0326,11.0538,10.9552,10.9693,418000.0
2006-07-26 14:10:00,15.58,15.69,15.58,15.64,164800.0,10.9693,11.0467,10.9693,11.0115,164800.0
2006-07-26 14:20:00,15.64,15.69,15.62,15.63,230800.0,11.0115,11.0467,10.9974,11.0045,230800.0
2006-07-26 14:30:00,15.64,15.74,15.64,15.72,389200.0,11.0115,11.0819,11.0115,11.0678,389200.0
2006-07-26 14:40:00,15.72,15.74,15.67,15.68,400000.0,11.0678,11.0819,11.0326,11.0397,400000.0
2006-07-26 14:50:00,15.68,15.71,15.67,15.7,210000.0,11.0397,11.0608,11.0326,11.0538,210000.0
2006-07-26 15:00:00,15.7,15.72,15.69,15.69,186000.0,11.0538,11.0678,11.0467,11.0467,186000.0
2006-07-26 15:10:00,15.69,15.69,15.63,15.65,355200.0,11.0467,11.0467,11.0045,11.0186,355200.0
2006-07-26 15:20:00,15.65,15.69,15.64,15.69,255600.0,11.0186,11.0467,11.0115,11.0467,255600.0
2006-07-26 15:30:00,15.69,15.72,15.68,15.72,269600.0,11.0467,11.0678,11.0397,11.0678,269600.0
2006-07-26 15:40:00,15.72,15.72,15.68,15.68,434800.0,11.0678,11.0678,11.0397,11.0397,434800.0
2006-07-26 15:50:00,15.68,15.68,15.58,15.59,910800.0,11.0397,11.0397,10.9693,10.9763,910800.0
2006-07-27 09:30:00,15.62,15.71,15.54,15.56,520000.0,10.9974,11.0608,10.9411,10.9552,520000.0
2006-07-27 09:40:00,15.56,15.62,15.45,15.47,281200.0,10.9552,10.9974,10.8777,10.8918,281200.0
2006-07-27 09:50:00,15.47,15.5,15.42,15.46,293600.0,10.8918,10.9129,10.8566,10.8848,293600.0
2006-07-27 10:00:00,15.46,15.53,15.42,15.46,435200.0,10.8848,10.9341,10.8566,10.8848,435200.0
2006-07-27 10:10:00,15.46,15.51,15.45,15.48,166800.0,10.8848,10.92,10.8777,10.8989,166800.0
2006-07-27 10:20:00,15.49,15.54,15.43,15.45,217200.0,10.9059,10.9411,10.8637,10.8777,217200.0
2006-07-27 10:30:00,15.46,15.51,15.44,15.45,153600.0,10.8848,10.92,10.8707,10.8777,153600.0
2006-07-27 10:40:00,15.45,15.46,15.36,15.37,357200.0,10.8777,10.8848,10.8144,10.8214,357200.0
2006-07-27 10:50:00,15.37,15.43,15.37,15.4,301200.0,10.8214,10.8637,10.8214,10.8425,301200.0
2006-07-27 11:00:00,15.4,15.47,15.36,15.44,258000.0,10.8425,10.8918,10.8144,10.8707,258000.0
2006-07-27 11:10:00,15.43,15.47,15.4,15.42,316000.0,10.8637,10.8918,10.8425,10.8566,316000.0
2006-07-27 11:20:00,15.42,15.47,15.41,15.45,107200.0,10.8566,10.8918,10.8496,10.8777,107200.0
2006-07-27 11:30:00,15.46,15.47,15.4,15.43,107200.0,10.8848,10.8918,10.8425,10.8637,107200.0
2006-07-27 11:40:00,15.43,15.43,15.36,15.38,108800.0,10.8637,10.8637,10.8144,10.8285,108800.0
2006-07-27 11:50:00,15.38,15.4,15.37,15.37,132000.0,10.8285,10.8425,10.8214,10.8214,132000.0
2006-07-27 12:00:00,15.37,15.44,15.35,15.44,164400.0,10.8214,10.8707,10.8073,10.8707,164400.0
2006-07-27 12:10:00,15.44,15.44,15.4,15.4,128800.0,10.8707,10.8707,10.8425,10.8425,128800.0
2006-07-27 12:20:00,15.39,15.41,15.36,15.38,197600.0,10.8355,10.8496,10.8144,10.8285,197600.0
2006-07-27 12:30:00,15.38,15.42,15.38,15.4,75600.0,10.8285,10.8566,10.8285,10.8425,75600.0
2006-07-27 12:40:00,15.4,15.4,15.38,15.38,75600.0,10.8425,10.8425,10.8285,10.8285,75600.0
2006-07-27 12:50:00,15.38,15.4,15.38,15.39,61600.0,10.8285,10.8425,10.8285,10.8355,61600.0
2006-07-27 13:00:00,15.38,15.39,15.36,15.37,62000.0,10.8285,10.8355,10.8144,10.8214,62000.0
2006-07-27 13:10:00,15.37,15.37,15.31,15.33,219600.0,10.8214,10.8214,10.7792,10.7933,219600.0
2006-07-27 13:20:00,15.33,15.34,15.29,15.3,202400.0,10.7933,10.8003,10.7651,10.7721,202400.0
2006-07-27 13:30:00,15.3,15.3,15.19,15.25,463600.0,10.7721,10.7721,10.6947,10.7369,463600.0
2006-07-27 13:40:00,15.25,15.28,15.2,15.27,196800.0,10.7369,10.7581,10.7017,10.751,196800.0
2006-07-27 13:50:00,15.27,15.28,15.19,15.19,374400.0,10.751,10.7581,10.6947,10.6947,374400.0
2006-07-27 14:00:00,15.19,15.22,15.15,15.18,377600.0,10.6947,10.7158,10.6665,10.6876,377600.0
2006-07-27 14:10:00,15.18,15.24,15.14,15.24,284000.0,10.6876,10.7299,10.6595,10.7299,284000.0
2006-07-27 14:20:00,15.24,15.28,15.19,15.26,208800.0,10.7299,10.7581,10.6947,10.744,208800.0
2006-07-27 14:30:00,15.25,15.4,15.24,15.25,275200.0,10.7369,10.8425,10.7299,10.7369,275200.0
2006-07-27 14:40:00,15.26,15.29,15.22,15.27,186800.0,10.744,10.7651,10.7158,10.751,186800.0
2006-07-27 14:50:00,15.27,15.27,15.26,15.27,123200.0,10.751,10.751,10.744,10.751,123200.0
2006-07-27 15:00:00,15.27,15.3,15.25,15.27,268400.0,10.751,10.7721,10.7369,10.751,268400.0
2006-07-27 15:10:00,15.27,15.3,15.25,15.27,194400.0,10.751,10.7721,10.7369,10.751,194400.0
2006-07-27 15:20:00,15.27,15.33,15.26,15.29,235200.0,10.751,10.7933,10.744,10.7651,235200.0
2006-07-27 15:30:00,15.29,15.35,15.28,15.29,261600.0,10.7651,10.8073,10.7581,10.7651,261600.0
2006-07-27 15:40:00,15.3,15.32,15.28,15.31,252400.0,10.7721,10.7862,10.7581,10.7792,252400.0
2006-07-27 15:50:00,15.31,15.33,15.29,15.3,649200.0,10.7792,10.7933,10.7651,10.7721,649200.0
2006-07-28 09:30:00,15.43,15.49,15.31,15.36,701200.0,10.8637,10.9059,10.7792,10.8144,701200.0
2006-07-28 09:40:00,15.35,15.47,15.35,15.45,506400.0,10.8073,10.8918,10.8073,10.8777,506400.0
2006-07-28 09:50:00,15.45,15.5,15.42,15.44,248400.0,10.8777,10.9129,10.8566,10.8707,248400.0
2006-07-28 10:00:00,15.45,15.46,15.33,15.33,258400.0,10.8777,10.8848,10.7933,10.7933,258400.0
2006-07-28 10:10:00,15.33,15.35,15.3,15.35,160800.0,10.7933,10.8073,10.7721,10.8073,160800.0
2006-07-28 10:20:00,15.35,15.35,15.22,15.23,420400.0,10.8073,10.8073,10.7158,10.7229,420400.0
2006-07-28 10:30:00,15.23,15.26,15.2,15.25,251200.0,10.7229,10.744,10.7017,10.7369,251200.0
2006-07-28 10:40:00,15.25,15.29,15.23,15.26,198800.0,10.7369,10.7651,10.7229,10.744,198800.0
2006-07-28 10:50:00,15.26,15.32,15.26,15.3,217600.0,10.744,10.7862,10.744,10.7721,217600.0
2006-07-28 11:00:00,15.3,15.42,15.3,15.41,340800.0,10.7721,10.8566,10.7721,10.8496,340800.0
2006-07-28 11:10:00,15.41,15.49,15.4,15.44,222800.0,10.8496,10.9059,10.8425,10.8707,222800.0
2006-07-28 11:20:00,15.43,15.49,15.43,15.47,157200.0,10.8637,10.9059,10.8637,10.8918,157200.0
2006-07-28 11:30:00,15.47,15.52,15.47,15.47,583600.0,10.8918,10.927,10.8918,10.8918,583600.0
2006-07-28 11:40:00,15.47,15.5,15.43,15.5,130400.0,10.8918,10.9129,10.8637,10.9129,130400.0
2006-07-28 11:50:00,15.5,15.52,15.49,15.49,123600.0,10.9129,10.927,10.9059,10.9059,123600.0
2006-07-28 12:00:00,15.49,15.5,15.44,15.5,204400.0,10.9059,10.9129,10.8707,10.9129,204400.0
2006-07-28 12:10:00,15.5,15.5,15.48,15.49,96000.0,10.9129,10.9129,10.8989,10.9059,96000.0
2006-07-28 12:20:00,15.49,15.5,15.47,15.49,89600.0,10.9059,10.9129,10.8918,10.9059,89600.0
2006-07-28 12:30:00,15.49,15.5,15.47,15.5,102800.0,10.9059,10.9129,10.8918,10.9129,102800.0
2006-07-28 12:40:00,15.5,15.53,15.47,15.47,248800.0,10.9129,10.9341,10.8918,10.8918,248800.0
2006-07-28 12:50:00,15.47,15.5,15.45,15.49,54800.0,10.8918,10.9129,10.8777,10.9059,54800.0
2006-07-28 13:00:00,15.5,15.52,15.49,15.51,178800.0,10.9129,10.927,10.9059,10.92,178800.0
2006-07-28 13:10:00,15.51,15.52,15.46,15.48,260800.0,10.92,10.927,10.8848,10.8989,260800.0
2006-07-28 13:20:00,15.48,15.53,15.47,15.5,178800.0,10.8989,10.9341,10.8918,10.9129,178800.0
2006-07-28 13:30:00,15.5,15.55,15.5,15.52,154400.0,10.9129,10.9482,10.9129,10.927,154400.0
2006-07-28 13:40:00,15.52,15.53,15.45,15.52,254400.0,10.927,10.9341,10.8777,10.927,254400.0
2006-07-28 13:50:00,15.52,15.59,15.52,15.58,596400.0,10.927,10.9763,10.927,10.9693,596400.0
2006-07-28 14:00:00,15.58,15.61,15.56,15.56,202000.0,10.9693,10.9904,10.9552,10.9552,202000.0
2006-07-28 14:10:00,15.56,15.6,15.54,15.56,130400.0,10.9552,10.9834,10.9411,10.9552,130400.0
2006-07-28 14:20:00,15.56,15.6,15.53,15.53,143200.0,10.9552,10.9834,10.9341,10.9341,143200.0
2006-07-28 14:30:00,15.53,15.53,15.47,15.49,130400.0,10.9341,10.9341,10.8918,10.9059,130400.0
2006-07-28 14:40:00,15.49,15.51,15.46,15.51,132000.0,10.9059,10.92,10.8848,10.92,132000.0
2006-07-28 14:50:00,15.51,15.55,15.5,15.54,157200.0,10.92,10.9482,10.9129,10.9411,157200.0
2006-07-28 15:00:00,15.54,15.58,15.54,15.56,192800.0,10.9411,10.9693,10.9411,10.9552,192800.0
2006-07-28 15:10:00,15.56,15.58,15.54,15.54,202800.0,10.9552,10.9693,10.9411,10.9411,202800.0
2006-07-28 15:20:00,15.54,15.58,15.53,15.54,491200.0,10.9411,10.9693,10.9341,10.9411,491200.0
2006-07-28 15:30:00,15.54,15.57,15.54,15.57,390800.0,10.9411,10.9622,10.9411,10.9622,390800.0
2006-07-28 15:40:00,15.57,15.61,15.56,15.58,617600.0,10.9622,10.9904,10.9552,10.9693,617600.0
2006-07-28 15:50:00,15.58,15.62,15.56,15.62,1284800.0,10.9693,10.9974,10.9552,10.9974,1284800.0
2006-07-31 09:30:00,15.62,15.62,15.54,15.56,801600.0,10.9974,10.9974,10.9411,10.9552,801600.0
2006-07-31 09:40:00,15.57,15.61,15.5,15.53,503600.0,10.9622,10.9904,10.9129,10.9341,503600.0
2006-07-31 09:50:00,15.52,15.55,15.45,15.49,434000.0,10.927,10.9482,10.8777,10.9059,434000.0
2006-07-31 10:00:00,15.49,15.58,15.47,15.54,302400.0,10.9059,10.9693,10.8918,10.9411,302400.0
2006-07-31 10:10:00,15.53,15.59,15.48,15.5,518800.0,10.9341,10.9763,10.8989,10.9129,518800.0
2006-07-31 10:20:00,15.49,15.6,15.49,15.57,329600.0,10.9059,10.9834,10.9059,10.9622,329600.0
2006-07-31 10:30:00,15.58,15.59,15.48,15.51,250400.0,10.9693,10.9763,10.8989,10.92,250400.0
2006-07-31 10:40:00,15.5,15.52,15.41,15.41,286000.0,10.9129,10.927,10.8496,10.8496,286000.0
2006-07-31 10:50:00,15.4,15.45,15.4,15.43,264000.0,10.8425,10.8777,10.8425,10.8637,264000.0
2006-07-31 11:00:00,15.44,15.45,15.38,15.39,350000.0,10.8707,10.8777,10.8285,10.8355,350000.0
2006-07-31 11:10:00,15.39,15.39,15.33,15.33,396800.0,10.8355,10.8355,10.7933,10.7933,396800.0
2006-07-31 11:20:00,15.33,15.35,15.32,15.33,314800.0,10.7933,10.8073,10.7862,10.7933,314800.0
2006-07-31 11:30:00,15.32,15.34,15.3,15.31,303600.0,10.7862,10.8003,10.7721,10.7792,303600.0
2006-07-31 11:40:00,15.3,15.31,15.29,15.31,301200.0,10.7721,10.7792,10.7651,10.7792,301200.0
2006-07-31 11:50:00,15.31,15.31,15.29,15.3,126800.0,10.7792,10.7792,10.7651,10.7721,126800.0
2006-07-31 12:00:00,15.3,15.3,15.28,15.3,114800.0,10.7721,10.7721,10.7581,10.7721,114800.0
2006-07-31 12:10:00,15.3,15.31,15.29,15.29,77600.0,10.7721,10.7792,10.7651,10.7651,77600.0
2006-07-31 12:20:00,15.3,15.31,15.28,15.29,68000.0,10.7721,10.7792,10.7581,10.7651,68000.0
2006-07-31 12:30:00,15.29,15.3,15.25,15.26,188800.0,10.7651,10.7721,10.7369,10.744,188800.0
2006-07-31 12:40:00,15.27,15.29,15.26,15.27,142000.0,10.751,10.7651,10.744,10.751,142000.0
2006-07-31 12:50:00,15.27,15.29,15.26,15.27,108800.0,10.751,10.7651,10.744,10.751,108800.0
2006-07-31 13:00:00,15.27,15.29,15.23,15.24,289600.0,10.751,10.7651,10.7229,10.7299,289600.0
2006-07-31 13:10:00,15.24,15.26,15.22,15.24,236000.0,10.7299,10.744,10.7158,10.7299,236000.0
2006-07-31 13:20:00,15.24,15.24,15.22,15.23,265600.0,10.7299,10.7299,10.7158,10.7229,265600.0
2006-07-31 13:30:00,15.23,15.29,15.23,15.28,177200.0,10.7229,10.7651,10.7229,10.7581,177200.0
2006-07-31 13:40:00,15.29,15.31,15.27,15.29,322400.0,10.7651,10.7792,10.751,10.7651,322400.0
2006-07-31 13:50:00,15.29,15.29,15.27,15.28,182000.0,10.7651,10.7651,10.751,10.7581,182000.0
2006-07-31 14:00:00,15.28,15.29,15.24,15.26,267600.0,10.7581,10.7651,10.7299,10.744,267600.0
2006-07-31 14:10:00,15.27,15.28,15.22,15.24,347200.0,10.751,10.7581,10.7158,10.7299,347200.0
2006-07-31 14:20:00,15.24,15.3,15.22,15.3,386800.0,10.7299,10.7721,10.7158,10.7721,386800.0
2006-07-31 14:30:00,15.3,15.33,15.25,15.3,523600.0,10.7721,10.7933,10.7369,10.7721,523600.0
2006-07-31 14:40:00,15.3,15.32,15.29,15.32,364400.0,10.7721,10.7862,10.7651,10.7862,364400.0
2006-07-31 14:50:00,15.31,15.33,15.3,15.3,279600.0,10.7792,10.7933,10.7721,10.7721,279600.0
2006-07-31 15:00:00,15.31,15.33,15.29,15.31,317600.0,10.7792,10.7933,10.7651,10.7792,317600.0
2006-07-31 15:10:00,15.31,15.35,15.31,15.35,342000.0,10.7792,10.8073,10.7792,10.8073,342000.0
2006-07-31 15:20:00,15.35,15.4,15.31,15.32,1162400.0,10.8073,10.8425,10.7792,10.7862,1162400.0
2006-07-31 15:30:00,15.32,15.36,15.31,15.36,322400.0,10.7862,10.8144,10.7792,10.8144,322400.0
2006-07-31 15:40:00,15.36,15.37,15.29,15.29,504800.0,10.8144,10.8214,10.7651,10.7651,504800.0
2006-07-31 15:50:00,15.3,15.38,15.3,15.36,1031600.0,10.7721,10.8285,10.7721,10.8144,1031600.0
2006-08-01 09:30:00,15.36,15.38,15.21,15.24,702400.0,10.8144,10.8285,10.7088,10.7299,702400.0
2006-08-01 09:40:00,15.25,15.26,15.21,15.25,744400.0,10.7369,10.744,10.7088,10.7369,744400.0
2006-08-01 09:50:00,15.25,15.3,15.21,15.29,170800.0,10.7369,10.7721,10.7088,10.7651,170800.0
2006-08-01 10:00:00,15.28,15.29,15.19,15.2,348800.0,10.7581,10.7651,10.6947,10.7017,348800.0
2006-08-01 10:10:00,15.2,15.21,15.13,15.15,517600.0,10.7017,10.7088,10.6524,10.6665,517600.0
2006-08-01 10:20:00,15.15,15.18,15.12,15.14,326400.0,10.6665,10.6876,10.6454,10.6595,326400.0
2006-08-01 10:30:00,15.14,15.16,15.13,15.15,472000.0,10.6595,10.6736,10.6524,10.6665,472000.0
2006-08-01 10:40:00,15.15,15.15,15.12,15.13,498800.0,10.6665,10.6665,10.6454,10.6524,498800.0
2006-08-01 10:50:00,15.13,15.13,15.1,15.11,525600.0,10.6524,10.6524,10.6313,10.6384,525600.0
2006-08-01 11:00:00,15.11,15.15,15.1,15.15,634800.0,10.6384,10.6665,10.6313,10.6665,634800.0
2006-08-01 11:10:00,15.15,15.15,15.12,15.12,204400.0,10.6665,10.6665,10.6454,10.6454,204400.0
2006-08-01 11:20:00,15.13,15.13,15.11,15.12,384000.0,10.6524,10.6524,10.6384,10.6454,384000.0
2006-08-01 11:30:00,15.11,15.15,15.11,15.15,139200.0,10.6384,10.6665,10.6384,10.6665,139200.0
2006-08-01 11:40:00,15.15,15.17,15.15,15.16,83200.0,10.6665,10.6806,10.6665,10.6736,83200.0
2006-08-01 11:50:00,15.16,15.21,15.13,15.21,271600.0,10.6736,10.7088,10.6524,10.7088,271600.0
2006-08-01 12:00:00,15.21,15.22,15.17,15.19,92000.0,10.7088,10.7158,10.6806,10.6947,92000.0
2006-08-01 12:10:00,15.19,15.21,15.14,15.19,434800.0,10.6947,10.7088,10.6595,10.6947,434800.0
2006-08-01 12:20:00,15.19,15.2,15.18,15.18,95600.0,10.6947,10.7017,10.6876,10.6876,95600.0
2006-08-01 12:30:00,15.18,15.19,15.16,15.18,71200.0,10.6876,10.6947,10.6736,10.6876,71200.0
2006-08-01 12:40:00,15.18,15.19,15.16,15.19,434400.0,10.6876,10.6947,10.6736,10.6947,434400.0
2006-08-01 12:50:00,15.19,15.23,15.18,15.23,174000.0,10.6947,10.7229,10.6876,10.7229,174000.0
2006-08-01 13:00:00,15.22,15.23,15.19,15.19,279600.0,10.7158,10.7229,10.6947,10.6947,279600.0
2006-08-01 13:10:00,15.2,15.22,15.19,15.2,147600.0,10.7017,10.7158,10.6947,10.7017,147600.0
2006-08-01 13:20:00,15.2,15.2,15.14,15.18,191600.0,10.7017,10.7017,10.6595,10.6876,191600.0
2006-08-01 13:30:00,15.18,15.18,15.15,15.18,140400.0,10.6876,10.6876,10.6665,10.6876,140400.0
2006-08-01 13:40:00,15.18,15.2,15.17,15.18,418400.0,10.6876,10.7017,10.6806,10.6876,418400.0
2006-08-01 13:50:00,15.18,15.18,15.15,15.17,159600.0,10.6876,10.6876,10.6665,10.6806,159600.0
2006-08-01 14:00:00,15.17,15.2,15.17,15.19,520800.0,10.6806,10.7017,10.6806,10.6947,520800.0
2006-08-01 14:10:00,15.19,15.19,15.15,15.15,285600.0,10.6947,10.6947,10.6665,10.6665,285600.0
2006-08-01 14:20:00,15.16,15.16,15.11,15.13,446800.0,10.6736,10.6736,10.6384,10.6524,446800.0
2006-08-01 14:30:00,15.13,15.14,15.12,15.13,445200.0,10.6524,10.6595,10.6454,10.6524,445200.0
2006-08-01 14:40:00,15.12,15.13,15.11,15.13,279600.0,10.6454,10.6524,10.6384,10.6524,279600.0
2006-08-01 14:50:00,15.13,15.14,15.12,15.12,206400.0,10.6524,10.6595,10.6454,10.6454,206400.0
2006-08-01 15:00:00,15.13,15.13,15.09,15.11,316800.0,10.6524,10.6524,10.6243,10.6384,316800.0
2006-08-01 15:10:00,15.11,15.13,15.11,15.13,316800.0,10.6384,10.6524,10.6384,10.6524,316800.0
2006-08-01 15:20:00,15.13,15.14,15.12,15.13,446400.0,10.6524,10.6595,10.6454,10.6524,446400.0
2006-08-01 15:30:00,15.13,15.17,15.13,15.17,397200.0,10.6524,10.6806,10.6524,10.6806,397200.0
2006-08-01 15:40:00,15.17,15.2,15.17,15.19,357200.0,10.6806,10.7017,10.6806,10.6947,357200.0
2006-08-01 15:50:00,15.19,15.19,15.16,15.18,751200.0,10.6947,10.6947,10.6736,10.6876,751200.0
2006-08-02 09:30:00,15.19,15.34,15.19,15.31,705200.0,10.6947,10.8003,10.6947,10.7792,705200.0
2006-08-02 09:40:00,15.31,15.39,15.31,15.39,276000.0,10.7792,10.8355,10.7792,10.8355,276000.0
2006-08-02 09:50:00,15.39,15.46,15.38,15.43,602400.0,10.8355,10.8848,10.8285,10.8637,602400.0
2006-08-02 10:00:00,15.43,15.45,15.34,15.36,486800.0,10.8637,10.8777,10.8003,10.8144,486800.0
2006-08-02 10:10:00,15.37,15.46,15.37,15.45,523600.0,10.8214,10.8848,10.8214,10.8777,523600.0
2006-08-02 10:20:00,15.46,15.49,15.42,15.48,444400.0,10.8848,10.9059,10.8566,10.8989,444400.0
2006-08-02 10:30:00,15.48,15.5,15.46,15.49,368000.0,10.8989,10.9129,10.8848,10.9059,368000.0
2006-08-02 10:40:00,15.49,15.52,15.38,15.42,524800.0,10.9059,10.927,10.8285,10.8566,524800.0
2006-08-02 10:50:00,15.42,15.47,15.4,15.43,120000.0,10.8566,10.8918,10.8425,10.8637,120000.0
2006-08-02 11:00:00,15.43,15.46,15.4,15.41,187600.0,10.8637,10.8848,10.8425,10.8496,187600.0
2006-08-02 11:10:00,15.4,15.47,15.4,15.45,301200.0,10.8425,10.8918,10.8425,10.8777,301200.0
2006-08-02 11:20:00,15.46,15.46,15.39,15.39,336400.0,10.8848,10.8848,10.8355,10.8355,336400.0
2006-08-02 11:30:00,15.39,15.43,15.39,15.4,111200.0,10.8355,10.8637,10.8355,10.8425,111200.0
2006-08-02 11:40:00,15.4,15.43,15.4,15.42,103200.0,10.8425,10.8637,10.8425,10.8566,103200.0
2006-08-02 11:50:00,15.43,15.5,15.39,15.49,331200.0,10.8637,10.9129,10.8355,10.9059,331200.0
2006-08-02 12:00:00,15.49,15.53,15.47,15.49,394800.0,10.9059,10.9341,10.8918,10.9059,394800.0
2006-08-02 12:10:00,15.49,15.52,15.47,15.51,302800.0,10.9059,10.927,10.8918,10.92,302800.0
2006-08-02 12:20:00,15.51,15.52,15.45,15.45,184000.0,10.92,10.927,10.8777,10.8777,184000.0
2006-08-02 12:30:00,15.46,15.49,15.44,15.49,196400.0,10.8848,10.9059,10.8707,10.9059,196400.0
2006-08-02 12:40:00,15.49,15.5,15.47,15.5,130800.0,10.9059,10.9129,10.8918,10.9129,130800.0
2006-08-02 12:50:00,15.49,15.5,15.49,15.5,164000.0,10.9059,10.9129,10.9059,10.9129,164000.0
2006-08-02 13:00:00,15.5,15.51,15.49,15.51,133600.0,10.9129,10.92,10.9059,10.92,133600.0
2006-08-02 13:10:00,15.5,15.52,15.49,15.51,114000.0,10.9129,10.927,10.9059,10.92,114000.0
2006-08-02 13:20:00,15.5,15.51,15.49,15.5,115200.0,10.9129,10.92,10.9059,10.9129,115200.0
2006-08-02 13:30:00,15.5,15.51,15.48,15.48,101600.0,10.9129,10.92,10.8989,10.8989,101600.0
2006-08-02 13:40:00,15.48,15.49,15.47,15.49,114000.0,10.8989,10.9059,10.8918,10.9059,114000.0
2006-08-02 13:50:00,15.49,15.5,15.48,15.48,141200.0,10.9059,10.9129,10.8989,10.8989,141200.0
2006-08-02 14:00:00,15.48,15.49,15.45,15.48,481200.0,10.8989,10.9059,10.8777,10.8989,481200.0
2006-08-02 14:10:00,15.48,15.5,15.47,15.49,160000.0,10.8989,10.9129,10.8918,10.9059,160000.0
2006-08-02 14:20:00,15.49,15.5,15.45,15.46,196400.0,10.9059,10.9129,10.8777,10.8848,196400.0
2006-08-02 14:30:00,15.46,15.49,15.45,15.47,190800.0,10.8848,10.9059,10.8777,10.8918,190800.0
2006-08-02 14:40:00,15.47,15.5,15.46,15.48,246800.0,10.8918,10.9129,10.8848,10.8989,246800.0
2006-08-02 14:50:00,15.47,15.5,15.47,15.49,236800.0,10.8918,10.9129,10.8918,10.9059,236800.0
2006-08-02 15:00:00,15.49,15.5,15.47,15.47,380800.0,10.9059,10.9129,10.8918,10.8918,380800.0
2006-08-02 15:10:00,15.47,15.48,15.45,15.47,283600.0,10.8918,10.8989,10.8777,10.8918,283600.0
2006-08-02 15:20:00,15.47,15.5,15.47,15.48,494400.0,10.8918,10.9129,10.8918,10.8989,494400.0
2006-08-02 15:30:00,15.48,15.49,15.44,15.44,432400.0,10.8989,10.9059,10.8707,10.8707,432400.0
2006-08-02 15:40:00,15.45,15.48,15.4,15.41,312800.0,10.8777,10.8989,10.8425,10.8496,312800.0
2006-08-02 15:50:00,15.41,15.43,15.39,15.4,632400.0,10.8496,10.8637,10.8355,10.8425,632400.0
2006-08-03 09:30:00,15.38,15.45,15.37,15.38,488400.0,10.8285,10.8777,10.8214,10.8285,488400.0
2006-08-03 09:40:00,15.38,15.41,15.37,15.38,196800.0,10.8285,10.8496,10.8214,10.8285,196800.0
2006-08-03 09:50:00,15.38,15.4,15.32,15.39,205600.0,10.8285,10.8425,10.7862,10.8355,205600.0
2006-08-03 10:00:00,15.38,15.4,15.36,15.38,120000.0,10.8285,10.8425,10.8144,10.8285,120000.0
2006-08-03 10:10:00,15.38,15.49,15.37,15.48,293200.0,10.8285,10.9059,10.8214,10.8989,293200.0
2006-08-03 10:20:00,15.48,15.48,15.4,15.43,164400.0,10.8989,10.8989,10.8425,10.8637,164400.0
2006-08-03 10:30:00,15.44,15.44,15.33,15.34,130400.0,10.8707,10.8707,10.7933,10.8003,130400.0
2006-08-03 10:40:00,15.34,15.4,15.34,15.36,117600.0,10.8003,10.8425,10.8003,10.8144,117600.0
2006-08-03 10:50:00,15.37,15.37,15.3,15.31,372800.0,10.8214,10.8214,10.7721,10.7792,372800.0
2006-08-03 11:00:00,15.31,15.34,15.31,15.32,143600.0,10.7792,10.8003,10.7792,10.7862,143600.0
2006-08-03 11:10:00,15.32,15.34,15.25,15.26,121200.0,10.7862,10.8003,10.7369,10.744,121200.0
2006-08-03 11:20:00,15.26,15.26,15.19,15.19,754800.0,10.744,10.744,10.6947,10.6947,754800.0
2006-08-03 11:30:00,15.2,15.21,15.17,15.19,262400.0,10.7017,10.7088,10.6806,10.6947,262400.0
2006-08-03 11:40:00,15.19,15.21,15.16,15.18,278800.0,10.6947,10.7088,10.6736,10.6876,278800.0
2006-08-03 11:50:00,15.18,15.19,15.17,15.17,177200.0,10.6876,10.6947,10.6806,10.6806,177200.0
2006-08-03 12:00:00,15.16,15.23,15.16,15.23,166000.0,10.6736,10.7229,10.6736,10.7229,166000.0
2006-08-03 12:10:00,15.23,15.25,15.22,15.25,297600.0,10.7229,10.7369,10.7158,10.7369,297600.0
2006-08-03 12:20:00,15.25,15.25,15.24,15.25,252000.0,10.7369,10.7369,10.7299,10.7369,252000.0
2006-08-03 12:30:00,15.25,15.3,15.25,15.3,226000.0,10.7369,10.7721,10.7369,10.7721,226000.0
2006-08-03 12:40:00,15.3,15.31,15.27,15.3,114800.0,10.7721,10.7792,10.751,10.7721,114800.0
2006-08-03 12:50:00,15.31,15.35,15.31,15.35,210800.0,10.7792,10.8073,10.7792,10.8073,210800.0
2006-08-03 13:00:00,15.35,15.47,15.35,15.47,387600.0,10.8073,10.8918,10.8073,10.8918,387600.0
2006-08-03 13:10:00,15.47,15.5,15.45,15.48,262000.0,10.8918,10.9129,10.8777,10.8989,262000.0
2006-08-03 13:20:00,15.48,15.49,15.44,15.45,334400.0,10.8989,10.9059,10.8707,10.8777,334400.0
2006-08-03 13:30:00,15.46,15.46,15.43,15.45,128800.0,10.8848,10.8848,10.8637,10.8777,128800.0
2006-08-03 13:40:00,15.45,15.47,15.4,15.46,319200.0,10.8777,10.8918,10.8425,10.8848,319200.0
2006-08-03 13:50:00,15.47,15.5,15.46,15.46,113200.0,10.8918,10.9129,10.8848,10.8848,113200.0
2006-08-03 14:00:00,15.47,15.5,15.46,15.49,134000.0,10.8918,10.9129,10.8848,10.9059,134000.0
2006-08-03 14:10:00,15.49,15.54,15.44,15.45,206800.0,10.9059,10.9411,10.8707,10.8777,206800.0
2006-08-03 14:20:00,15.45,15.5,15.43,15.49,122800.0,10.8777,10.9129,10.8637,10.9059,122800.0
2006-08-03 14:30:00,15.49,15.52,15.47,15.5,140000.0,10.9059,10.927,10.8918,10.9129,140000.0
2006-08-03 14:40:00,15.5,15.54,15.47,15.51,196400.0,10.9129,10.9411,10.8918,10.92,196400.0
2006-08-03 14:50:00,15.51,15.55,15.51,15.53,204400.0,10.92,10.9482,10.92,10.9341,204400.0
2006-08-03 15:00:00,15.53,15.57,15.53,15.55,374400.0,10.9341,10.9622,10.9341,10.9482,374400.0
2006-08-03 15:10:00,15.55,15.56,15.52,15.55,344800.0,10.9482,10.9552,10.927,10.9482,344800.0
2006-08-03 15:20:00,15.55,15.56,15.53,15.55,331200.0,10.9482,10.9552,10.9341,10.9482,331200.0
2006-08-03 15:30:00,15.54,15.59,15.53,15.55,760400.0,10.9411,10.9763,10.9341,10.9482,760400.0
2006-08-03 15:40:00,15.55,15.57,15.51,15.51,556400.0,10.9482,10.9622,10.92,10.92,556400.0
2006-08-03 15:50:00,15.51,15.52,15.48,15.52,913200.0,10.92,10.927,10.8989,10.927,913200.0
2006-08-04 09:30:00,15.7,15.73,15.54,15.68,650000.0,11.0538,11.0749,10.9411,11.0397,650000.0
2006-08-04 09:40:00,15.69,15.75,15.67,15.67,651600.0,11.0467,11.089,11.0326,11.0326,651600.0
2006-08-04 09:50:00,15.67,15.69,15.59,15.65,374800.0,11.0326,11.0467,10.9763,11.0186,374800.0
2006-08-04 10:00:00,15.65,15.68,15.59,15.59,201600.0,11.0186,11.0397,10.9763,10.9763,201600.0
2006-08-04 10:10:00,15.59,15.63,15.54,15.56,265200.0,10.9763,11.0045,10.9411,10.9552,265200.0
2006-08-04 10:20:00,15.56,15.65,15.53,15.64,181600.0,10.9552,11.0186,10.9341,11.0115,181600.0
2006-08-04 10:30:00,15.63,15.69,15.62,15.62,171600.0,11.0045,11.0467,10.9974,10.9974,171600.0
2006-08-04 10:40:00,15.63,15.64,15.58,15.63,171200.0,11.0045,11.0115,10.9693,11.0045,171200.0
2006-08-04 10:50:00,15.63,15.65,15.59,15.6,103200.0,11.0045,11.0186,10.9763,10.9834,103200.0
2006-08-04 11:00:00,15.61,15.61,15.54,15.55,65200.0,10.9904,10.9904,10.9411,10.9482,65200.0
2006-08-04 11:10:00,15.55,15.58,15.53,15.58,127200.0,10.9482,10.9693,10.9341,10.9693,127200.0
2006-08-04 11:20:00,15.58,15.63,15.57,15.63,104800.0,10.9693,11.0045,10.9622,11.0045,104800.0
2006-08-04 11:30:00,15.62,15.64,15.6,15.63,104400.0,10.9974,11.0115,10.9834,11.0045,104400.0
2006-08-04 11:40:00,15.62,15.62,15.58,15.58,52400.0,10.9974,10.9974,10.9693,10.9693,52400.0
2006-08-04 11:50:00,15.58,15.58,15.56,15.56,62000.0,10.9693,10.9693,10.9552,10.9552,62000.0
2006-08-04 12:00:00,15.55,15.58,15.53,15.54,116000.0,10.9482,10.9693,10.9341,10.9411,116000.0
2006-08-04 12:10:00,15.54,15.56,15.42,15.45,260400.0,10.9411,10.9552,10.8566,10.8777,260400.0
2006-08-04 12:20:00,15.44,15.47,15.39,15.4,188800.0,10.8707,10.8918,10.8355,10.8425,188800.0
2006-08-04 12:30:00,15.4,15.4,15.33,15.36,302800.0,10.8425,10.8425,10.7933,10.8144,302800.0
2006-08-04 12:40:00,15.35,15.41,15.34,15.36,99200.0,10.8073,10.8496,10.8003,10.8144,99200.0
2006-08-04 12:50:00,15.36,15.4,15.35,15.38,82400.0,10.8144,10.8425,10.8073,10.8285,82400.0
2006-08-04 13:00:00,15.38,15.41,15.37,15.4,70000.0,10.8285,10.8496,10.8214,10.8425,70000.0
2006-08-04 13:10:00,15.4,15.42,15.3,15.33,209200.0,10.8425,10.8566,10.7721,10.7933,209200.0
2006-08-04 13:20:00,15.33,15.35,15.28,15.32,215200.0,10.7933,10.8073,10.7581,10.7862,215200.0
2006-08-04 13:30:00,15.32,15.34,15.26,15.27,166000.0,10.7862,10.8003,10.744,10.751,166000.0
2006-08-04 13:40:00,15.26,15.33,15.26,15.31,199200.0,10.744,10.7933,10.744,10.7792,199200.0
2006-08-04 13:50:00,15.31,15.33,15.26,15.26,138000.0,10.7792,10.7933,10.744,10.744,138000.0
2006-08-04 14:00:00,15.26,15.32,15.24,15.32,204800.0,10.744,10.7862,10.7299,10.7862,204800.0
2006-08-04 14:10:00,15.33,15.34,15.25,15.27,136400.0,10.7933,10.8003,10.7369,10.751,136400.0
2006-08-04 14:20:00,15.27,15.3,15.23,15.27,99200.0,10.751,10.7721,10.7229,10.751,99200.0
2006-08-04 14:30:00,15.27,15.34,15.27,15.33,95200.0,10.751,10.8003,10.751,10.7933,95200.0
2006-08-04 14:40:00,15.33,15.35,15.3,15.32,126800.0,10.7933,10.8073,10.7721,10.7862,126800.0
2006-08-04 14:50:00,15.31,15.33,15.25,15.27,142800.0,10.7792,10.7933,10.7369,10.751,142800.0
2006-08-04 15:00:00,15.27,15.3,15.26,15.29,182000.0,10.751,10.7721,10.744,10.7651,182000.0
2006-08-04 15:10:00,15.28,15.33,15.28,15.3,141600.0,10.7581,10.7933,10.7581,10.7721,141600.0
2006-08-04 15:20:00,15.31,15.37,15.29,15.34,194400.0,10.7792,10.8214,10.7651,10.8003,194400.0
2006-08-04 15:30:00,15.34,15.35,15.29,15.3,200800.0,10.8003,10.8073,10.7651,10.7721,200800.0
2006-08-04 15:40:00,15.3,15.37,15.29,15.36,206400.0,10.7721,10.8214,10.7651,10.8144,206400.0
2006-08-04 15:50:00,15.37,15.37,15.3,15.32,584400.0,10.8214,10.8214,10.7721,10.7862,584400.0
2006-08-07 09:30:00,15.37,15.37,15.27,15.34,398400.0,10.8214,10.8214,10.751,10.8003,398400.0
2006-08-07 09:40:00,15.34,15.35,15.27,15.35,207600.0,10.8003,10.8073,10.751,10.8073,207600.0
2006-08-07 09:50:00,15.34,15.4,15.34,15.4,180000.0,10.8003,10.8425,10.8003,10.8425,180000.0
2006-08-07 10:00:00,15.39,15.46,15.37,15.44,404400.0,10.8355,10.8848,10.8214,10.8707,404400.0
2006-08-07 10:10:00,15.44,15.46,15.38,15.39,140800.0,10.8707,10.8848,10.8285,10.8355,140800.0
2006-08-07 10:20:00,15.39,15.41,15.3,15.38,274800.0,10.8355,10.8496,10.7721,10.8285,274800.0
2006-08-07 10:30:00,15.38,15.39,15.34,15.36,168000.0,10.8285,10.8355,10.8003,10.8144,168000.0
2006-08-07 10:40:00,15.36,15.39,15.35,15.38,92400.0,10.8144,10.8355,10.8073,10.8285,92400.0
2006-08-07 10:50:00,15.38,15.42,15.38,15.41,151600.0,10.8285,10.8566,10.8285,10.8496,151600.0
2006-08-07 11:00:00,15.41,15.41,15.35,15.35,192400.0,10.8496,10.8496,10.8073,10.8073,192400.0
2006-08-07 11:10:00,15.35,15.38,15.34,15.35,147200.0,10.8073,10.8285,10.8003,10.8073,147200.0
2006-08-07 11:20:00,15.35,15.38,15.33,15.34,149600.0,10.8073,10.8285,10.7933,10.8003,149600.0
2006-08-07 11:30:00,15.34,15.38,15.34,15.37,142000.0,10.8003,10.8285,10.8003,10.8214,142000.0
2006-08-07 11:40:00,15.37,15.4,15.37,15.4,96400.0,10.8214,10.8425,10.8214,10.8425,96400.0
2006-08-07 11:50:00,15.4,15.43,15.4,15.43,137200.0,10.8425,10.8637,10.8425,10.8637,137200.0
2006-08-07 12:00:00,15.43,15.45,15.43,15.44,130000.0,10.8637,10.8777,10.8637,10.8707,130000.0
2006-08-07 12:10:00,15.44,15.44,15.43,15.44,127600.0,10.8707,10.8707,10.8637,10.8707,127600.0
2006-08-07 12:20:00,15.44,15.46,15.44,15.46,44800.0,10.8707,10.8848,10.8707,10.8848,44800.0
2006-08-07 12:30:00,15.45,15.49,15.45,15.48,221600.0,10.8777,10.9059,10.8777,10.8989,221600.0
2006-08-07 12:40:00,15.49,15.53,15.47,15.48,156800.0,10.9059,10.9341,10.8918,10.8989,156800.0
2006-08-07 12:50:00,15.47,15.48,15.38,15.46,406800.0,10.8918,10.8989,10.8285,10.8848,406800.0
2006-08-07 13:00:00,15.47,15.47,15.41,15.43,157600.0,10.8918,10.8918,10.8496,10.8637,157600.0
2006-08-07 13:10:00,15.43,15.43,15.4,15.43,138800.0,10.8637,10.8637,10.8425,10.8637,138800.0
2006-08-07 13:20:00,15.43,15.47,15.42,15.46,146400.0,10.8637,10.8918,10.8566,10.8848,146400.0
2006-08-07 13:30:00,15.46,15.49,15.43,15.44,111600.0,10.8848,10.9059,10.8637,10.8707,111600.0
2006-08-07 13:40:00,15.44,15.45,15.43,15.44,124800.0,10.8707,10.8777,10.8637,10.8707,124800.0
2006-08-07 13:50:00,15.44,15.45,15.43,15.43,87600.0,10.8707,10.8777,10.8637,10.8637,87600.0
2006-08-07 14:00:00,15.43,15.43,15.39,15.42,131200.0,10.8637,10.8637,10.8355,10.8566,131200.0
2006-08-07 14:10:00,15.42,15.42,15.4,15.42,89200.0,10.8566,10.8566,10.8425,10.8566,89200.0
2006-08-07 14:20:00,15.42,15.42,15.37,15.39,151600.0,10.8566,10.8566,10.8214,10.8355,151600.0
2006-08-07 14:30:00,15.39,15.4,15.37,15.39,130800.0,10.8355,10.8425,10.8214,10.8355,130800.0
2006-08-07 14:40:00,15.39,15.42,15.38,15.4,100400.0,10.8355,10.8566,10.8285,10.8425,100400.0
2006-08-07 14:50:00,15.4,15.44,15.39,15.44,126800.0,10.8425,10.8707,10.8355,10.8707,126800.0
2006-08-07 15:00:00,15.44,15.44,15.38,15.41,186000.0,10.8707,10.8707,10.8285,10.8496,186000.0
2006-08-07 15:10:00,15.41,15.42,15.4,15.42,73600.0,10.8496,10.8566,10.8425,10.8566,73600.0
2006-08-07 15:20:00,15.42,15.44,15.42,15.43,118800.0,10.8566,10.8707,10.8566,10.8637,118800.0
2006-08-07 15:30:00,15.44,15.47,15.42,15.47,189600.0,10.8707,10.8918,10.8566,10.8918,189600.0
2006-08-07 15:40:00,15.47,15.47,15.44,15.45,337200.0,10.8918,10.8918,10.8707,10.8777,337200.0
2006-08-07 15:50:00,15.46,15.48,15.45,15.48,435600.0,10.8848,10.8989,10.8777,10.8989,435600.0
2006-08-08 09:30:00,15.49,15.5,15.4,15.4,598800.0,10.9059,10.9129,10.8425,10.8425,598800.0
2006-08-08 09:40:00,15.4,15.44,15.37,15.44,196400.0,10.8425,10.8707,10.8214,10.8707,196400.0
2006-08-08 09:50:00,15.43,15.47,15.4,15.4,190800.0,10.8637,10.8918,10.8425,10.8425,190800.0
2006-08-08 10:00:00,15.4,15.47,15.4,15.46,200800.0,10.8425,10.8918,10.8425,10.8848,200800.0
2006-08-08 10:10:00,15.46,15.48,15.45,15.47,140000.0,10.8848,10.8989,10.8777,10.8918,140000.0
2006-08-08 10:20:00,15.47,15.47,15.45,15.45,110000.0,10.8918,10.8918,10.8777,10.8777,110000.0
2006-08-08 10:30:00,15.44,15.45,15.41,15.43,131600.0,10.8707,10.8777,10.8496,10.8637,131600.0
2006-08-08 10:40:00,15.43,15.46,15.41,15.41,143200.0,10.8637,10.8848,10.8496,10.8496,143200.0
2006-08-08 10:50:00,15.42,15.44,15.41,15.43,116400.0,10.8566,10.8707,10.8496,10.8637,116400.0
2006-08-08 11:00:00,15.43,15.44,15.41,15.43,155600.0,10.8637,10.8707,10.8496,10.8637,155600.0
2006-08-08 11:10:00,15.43,15.44,15.42,15.43,71200.0,10.8637,10.8707,10.8566,10.8637,71200.0
2006-08-08 11:20:00,15.43,15.47,15.43,15.46,78000.0,10.8637,10.8918,10.8637,10.8848,78000.0
2006-08-08 11:30:00,15.46,15.47,15.45,15.46,40400.0,10.8848,10.8918,10.8777,10.8848,40400.0
2006-08-08 11:40:00,15.46,15.46,15.41,15.41,42400.0,10.8848,10.8848,10.8496,10.8496,42400.0
2006-08-08 11:50:00,15.41,15.44,15.41,15.43,127200.0,10.8496,10.8707,10.8496,10.8637,127200.0
2006-08-08 12:00:00,15.43,15.45,15.43,15.44,98400.0,10.8637,10.8777,10.8637,10.8707,98400.0
2006-08-08 12:10:00,15.44,15.45,15.43,15.45,44400.0,10.8707,10.8777,10.8637,10.8777,44400.0
2006-08-08 12:20:00,15.45,15.46,15.44,15.44,39200.0,10.8777,10.8848,10.8707,10.8707,39200.0
2006-08-08 12:30:00,15.44,15.47,15.44,15.47,79600.0,10.8707,10.8918,10.8707,10.8918,79600.0
2006-08-08 12:40:00,15.44,15.44,15.42,15.44,65200.0,10.8707,10.8707,10.8566,10.8707,65200.0
2006-08-08 12:50:00,15.44,15.44,15.42,15.44,74800.0,10.8707,10.8707,10.8566,10.8707,74800.0
2006-08-08 13:00:00,15.44,15.46,15.44,15.44,113600.0,10.8707,10.8848,10.8707,10.8707,113600.0
2006-08-08 13:10:00,15.44,15.47,15.44,15.47,76800.0,10.8707,10.8918,10.8707,10.8918,76800.0
2006-08-08 13:20:00,15.47,15.47,15.47,15.47,83200.0,10.8918,10.8918,10.8918,10.8918,83200.0
2006-08-08 13:30:00,15.47,15.48,15.47,15.47,234800.0,10.8918,10.8989,10.8918,10.8918,234800.0
2006-08-08 13:40:00,15.47,15.47,15.42,15.43,102400.0,10.8918,10.8918,10.8566,10.8637,102400.0
2006-08-08 13:50:00,15.43,15.44,15.41,15.42,147200.0,10.8637,10.8707,10.8496,10.8566,147200.0
2006-08-08 14:00:00,15.43,15.43,15.35,15.39,248400.0,10.8637,10.8637,10.8073,10.8355,248400.0
2006-08-08 14:10:00,15.39,15.47,15.34,15.42,454800.0,10.8355,10.8918,10.8003,10.8566,454800.0
2006-08-08 14:20:00,15.43,15.47,15.18,15.25,1083600.0,10.8637,10.8918,10.6876,10.7369,1083600.0
2006-08-08 14:30:00,15.26,15.38,15.24,15.35,506000.0,10.744,10.8285,10.7299,10.8073,506000.0
2006-08-08 14:40:00,15.35,15.47,15.35,15.4,754400.0,10.8073,10.8918,10.8073,10.8425,754400.0
2006-08-08 14:50:00,15.41,15.45,15.37,15.4,406000.0,10.8496,10.8777,10.8214,10.8425,406000.0
2006-08-08 15:00:00,15.4,15.43,15.36,15.37,415600.0,10.8425,10.8637,10.8144,10.8214,415600.0
2006-08-08 15:10:00,15.37,15.38,15.33,15.36,368000.0,10.8214,10.8285,10.7933,10.8144,368000.0
2006-08-08 15:20:00,15.37,15.37,15.31,15.32,355600.0,10.8214,10.8214,10.7792,10.7862,355600.0
2006-08-08 15:30:00,15.32,15.41,15.25,15.31,669600.0,10.7862,10.8496,10.7369,10.7792,669600.0
2006-08-08 15:40:00,15.31,15.41,15.31,15.39,339600.0,10.7792,10.8496,10.7792,10.8355,339600.0
2006-08-08 15:50:00,15.4,15.42,15.38,15.4,493200.0,10.8425,10.8566,10.8285,10.8425,493200.0
2006-08-09 09:30:00,15.49,15.58,15.44,15.55,695600.0,10.9059,10.9693,10.8707,10.9482,695600.0
2006-08-09 09:40:00,15.55,15.58,15.49,15.56,292800.0,10.9482,10.9693,10.9059,10.9552,292800.0
2006-08-09 09:50:00,15.57,15.64,15.54,15.58,445200.0,10.9622,11.0115,10.9411,10.9693,445200.0
2006-08-09 10:00:00,15.58,15.61,15.51,15.54,348400.0,10.9693,10.9904,10.92,10.9411,348400.0
2006-08-09 10:10:00,15.54,15.55,15.45,15.51,211200.0,10.9411,10.9482,10.8777,10.92,211200.0
2006-08-09 10:20:00,15.51,15.51,15.4,15.4,284400.0,10.92,10.92,10.8425,10.8425,284400.0
2006-08-09 10:30:00,15.4,15.49,15.39,15.49,305600.0,10.8425,10.9059,10.8355,10.9059,305600.0
2006-08-09 10:40:00,15.48,15.54,15.47,15.53,355600.0,10.8989,10.9411,10.8918,10.9341,355600.0
2006-08-09 10:50:00,15.53,15.56,15.52,15.54,235600.0,10.9341,10.9552,10.927,10.9411,235600.0
2006-08-09 11:00:00,15.55,15.62,15.55,15.61,269200.0,10.9482,10.9974,10.9482,10.9904,269200.0
2006-08-09 11:10:00,15.62,15.67,15.61,15.64,361600.0,10.9974,11.0326,10.9904,11.0115,361600.0
2006-08-09 11:20:00,15.65,15.68,15.4,15.67,407600.0,11.0186,11.0397,10.8425,11.0326,407600.0
2006-08-09 11:30:00,15.67,15.73,15.67,15.72,362000.0,11.0326,11.0749,11.0326,11.0678,362000.0
2006-08-09 11:40:00,15.72,15.74,15.67,15.67,364400.0,11.0678,11.0819,11.0326,11.0326,364400.0
2006-08-09 11:50:00,15.67,15.68,15.62,15.63,173200.0,11.0326,11.0397,10.9974,11.0045,173200.0
2006-08-09 12:00:00,15.63,15.66,15.62,15.63,288400.0,11.0045,11.0256,10.9974,11.0045,288400.0
2006-08-09 12:10:00,15.63,15.63,15.59,15.61,191200.0,11.0045,11.0045,10.9763,10.9904,191200.0
2006-08-09 12:20:00,15.61,15.63,15.6,15.62,96000.0,10.9904,11.0045,10.9834,10.9974,96000.0
2006-08-09 12:30:00,15.62,15.63,15.59,15.59,83200.0,10.9974,11.0045,10.9763,10.9763,83200.0
2006-08-09 12:40:00,15.59,15.59,15.55,15.56,145200.0,10.9763,10.9763,10.9482,10.9552,145200.0
2006-08-09 12:50:00,15.56,15.58,15.55,15.56,103200.0,10.9552,10.9693,10.9482,10.9552,103200.0
2006-08-09 13:00:00,15.56,15.58,15.55,15.56,171200.0,10.9552,10.9693,10.9482,10.9552,171200.0
2006-08-09 13:10:00,15.56,15.57,15.53,15.53,458800.0,10.9552,10.9622,10.9341,10.9341,458800.0
2006-08-09 13:20:00,15.53,15.55,15.51,15.53,98400.0,10.9341,10.9482,10.92,10.9341,98400.0
2006-08-09 13:30:00,15.53,15.53,15.5,15.52,112400.0,10.9341,10.9341,10.9129,10.927,112400.0
2006-08-09 13:40:00,15.52,15.52,15.47,15.47,179600.0,10.927,10.927,10.8918,10.8918,179600.0
2006-08-09 13:50:00,15.47,15.55,15.47,15.54,148800.0,10.8918,10.9482,10.8918,10.9411,148800.0
2006-08-09 14:00:00,15.53,15.58,15.53,15.56,178000.0,10.9341,10.9693,10.9341,10.9552,178000.0
2006-08-09 14:10:00,15.56,15.56,15.49,15.53,100800.0,10.9552,10.9552,10.9059,10.9341,100800.0
2006-08-09 14:20:00,15.54,15.58,15.54,15.58,316800.0,10.9411,10.9693,10.9411,10.9693,316800.0
2006-08-09 14:30:00,15.58,15.62,15.57,15.61,140800.0,10.9693,10.9974,10.9622,10.9904,140800.0
2006-08-09 14:40:00,15.61,15.62,15.52,15.52,141600.0,10.9904,10.9974,10.927,10.927,141600.0
2006-08-09 14:50:00,15.52,15.52,15.48,15.49,285200.0,10.927,10.927,10.8989,10.9059,285200.0
2006-08-09 15:00:00,15.49,15.49,15.45,15.46,240400.0,10.9059,10.9059,10.8777,10.8848,240400.0
2006-08-09 15:10:00,15.46,15.47,15.44,15.45,110800.0,10.8848,10.8918,10.8707,10.8777,110800.0
2006-08-09 15:20:00,15.45,15.47,15.41,15.42,348000.0,10.8777,10.8918,10.8496,10.8566,348000.0
2006-08-09 15:30:00,15.42,15.46,15.4,15.4,410800.0,10.8566,10.8848,10.8425,10.8425,410800.0
2006-08-09 15:40:00,15.41,15.42,15.4,15.42,306000.0,10.8496,10.8566,10.8425,10.8566,306000.0
2006-08-09 15:50:00,15.42,15.43,15.36,15.42,651200.0,10.8566,10.8637,10.8144,10.8566,651200.0
2006-08-10 09:30:00,15.43,15.51,15.39,15.42,897600.0,10.8637,10.92,10.8355,10.8566,897600.0
2006-08-10 09:40:00,15.42,15.51,15.39,15.5,367600.0,10.8566,10.92,10.8355,10.9129,367600.0
2006-08-10 09:50:00,15.49,15.59,15.47,15.53,837600.0,10.9059,10.9763,10.8918,10.9341,837600.0
2006-08-10 10:00:00,15.53,15.53,15.4,15.42,308800.0,10.9341,10.9341,10.8425,10.8566,308800.0
2006-08-10 10:10:00,15.41,15.46,15.38,15.41,256800.0,10.8496,10.8848,10.8285,10.8496,256800.0
2006-08-10 10:20:00,15.41,15.5,15.4,15.47,341200.0,10.8496,10.9129,10.8425,10.8918,341200.0
2006-08-10 10:30:00,15.48,15.52,15.39,15.42,309600.0,10.8989,10.927,10.8355,10.8566,309600.0
2006-08-10 10:40:00,15.42,15.44,15.35,15.4,353600.0,10.8566,10.8707,10.8073,10.8425,353600.0
2006-08-10 10:50:00,15.4,15.43,15.33,15.4,200800.0,10.8425,10.8637,10.7933,10.8425,200800.0
2006-08-10 11:00:00,15.4,15.49,15.4,15.49,234800.0,10.8425,10.9059,10.8425,10.9059,234800.0
2006-08-10 11:10:00,15.49,15.58,15.47,15.53,714800.0,10.9059,10.9693,10.8918,10.9341,714800.0
2006-08-10 11:20:00,15.53,15.54,15.49,15.51,200000.0,10.9341,10.9411,10.9059,10.92,200000.0
2006-08-10 11:30:00,15.51,15.53,15.49,15.51,293600.0,10.92,10.9341,10.9059,10.92,293600.0
2006-08-10 11:40:00,15.51,15.53,15.5,15.52,127200.0,10.92,10.9341,10.9129,10.927,127200.0
2006-08-10 11:50:00,15.53,15.54,15.51,15.53,176400.0,10.9341,10.9411,10.92,10.9341,176400.0
2006-08-10 12:00:00,15.53,15.55,15.51,15.54,140000.0,10.9341,10.9482,10.92,10.9411,140000.0
2006-08-10 12:10:00,15.54,15.59,15.52,15.58,198400.0,10.9411,10.9763,10.927,10.9693,198400.0
2006-08-10 12:20:00,15.59,15.62,15.57,15.61,249200.0,10.9763,10.9974,10.9622,10.9904,249200.0
2006-08-10 12:30:00,15.62,15.66,15.6,15.6,379600.0,10.9974,11.0256,10.9834,10.9834,379600.0
2006-08-10 12:40:00,15.61,15.61,15.51,15.51,83200.0,10.9904,10.9904,10.92,10.92,83200.0
2006-08-10 12:50:00,15.51,15.57,15.51,15.55,92000.0,10.92,10.9622,10.92,10.9482,92000.0
2006-08-10 13:00:00,15.56,15.56,15.46,15.47,124000.0,10.9552,10.9552,10.8848,10.8918,124000.0
2006-08-10 13:10:00,15.46,15.49,15.44,15.44,302000.0,10.8848,10.9059,10.8707,10.8707,302000.0
2006-08-10 13:20:00,15.44,15.44,15.41,15.43,125200.0,10.8707,10.8707,10.8496,10.8637,125200.0
2006-08-10 13:30:00,15.42,15.47,15.41,15.47,234800.0,10.8566,10.8918,10.8496,10.8918,234800.0
2006-08-10 13:40:00,15.47,15.49,15.46,15.47,334800.0,10.8918,10.9059,10.8848,10.8918,334800.0
2006-08-10 13:50:00,15.47,15.48,15.45,15.47,461600.0,10.8918,10.8989,10.8777,10.8918,461600.0
2006-08-10 14:00:00,15.47,15.55,15.46,15.54,311600.0,10.8918,10.9482,10.8848,10.9411,311600.0
2006-08-10 14:10:00,15.53,15.57,15.53,15.54,292800.0,10.9341,10.9622,10.9341,10.9411,292800.0
2006-08-10 14:20:00,15.53,15.56,15.49,15.52,202400.0,10.9341,10.9552,10.9059,10.927,202400.0
2006-08-10 14:30:00,15.52,15.57,15.52,15.55,307600.0,10.927,10.9622,10.927,10.9482,307600.0
2006-08-10 14:40:00,15.55,15.56,15.46,15.48,377600.0,10.9482,10.9552,10.8848,10.8989,377600.0
2006-08-10 14:50:00,15.49,15.54,15.47,15.51,162800.0,10.9059,10.9411,10.8918,10.92,162800.0
2006-08-10 15:00:00,15.51,15.53,15.46,15.49,228000.0,10.92,10.9341,10.8848,10.9059,228000.0
2006-08-10 15:10:00,15.49,15.51,15.45,15.48,237600.0,10.9059,10.92,10.8777,10.8989,237600.0
2006-08-10 15:20:00,15.48,15.49,15.45,15.48,191600.0,10.8989,10.9059,10.8777,10.8989,191600.0
2006-08-10 15:30:00,15.48,15.49,15.45,15.46,262000.0,10.8989,10.9059,10.8777,10.8848,262000.0
2006-08-10 15:40:00,15.46,15.49,15.45,15.47,372800.0,10.8848,10.9059,10.8777,10.8918,372800.0
2006-08-10 15:50:00,15.47,15.49,15.46,15.47,646800.0,10.8918,10.9059,10.8848,10.8918,646800.0
2006-08-11 09:30:00,15.39,15.49,15.39,15.45,768800.0,10.8355,10.9059,10.8355,10.8777,768800.0
2006-08-11 09:40:00,15.46,15.57,15.45,15.49,472000.0,10.8848,10.9622,10.8777,10.9059,472000.0
2006-08-11 09:50:00,15.49,15.52,15.41,15.45,438800.0,10.9059,10.927,10.8496,10.8777,438800.0
2006-08-11 10:00:00,15.45,15.52,15.44,15.48,211200.0,10.8777,10.927,10.8707,10.8989,211200.0
2006-08-11 10:10:00,15.47,15.51,15.45,15.5,205600.0,10.8918,10.92,10.8777,10.9129,205600.0
2006-08-11 10:20:00,15.5,15.59,15.47,15.53,306800.0,10.9129,10.9763,10.8918,10.9341,306800.0
2006-08-11 10:30:00,15.54,15.55,15.51,15.51,236800.0,10.9411,10.9482,10.92,10.92,236800.0
2006-08-11 10:40:00,15.51,15.54,15.49,15.54,177200.0,10.92,10.9411,10.9059,10.9411,177200.0
2006-08-11 10:50:00,15.53,15.55,15.53,15.55,101600.0,10.9341,10.9482,10.9341,10.9482,101600.0
2006-08-11 11:00:00,15.54,15.54,15.48,15.5,268800.0,10.9411,10.9411,10.8989,10.9129,268800.0
2006-08-11 11:10:00,15.5,15.54,15.5,15.53,94000.0,10.9129,10.9411,10.9129,10.9341,94000.0
2006-08-11 11:20:00,15.53,15.53,15.47,15.47,86400.0,10.9341,10.9341,10.8918,10.8918,86400.0
2006-08-11 11:30:00,15.47,15.52,15.47,15.52,65600.0,10.8918,10.927,10.8918,10.927,65600.0
2006-08-11 11:40:00,15.51,15.53,15.49,15.5,92400.0,10.92,10.9341,10.9059,10.9129,92400.0
2006-08-11 11:50:00,15.5,15.53,15.46,15.49,147200.0,10.9129,10.9341,10.8848,10.9059,147200.0
2006-08-11 12:00:00,15.49,15.52,15.47,15.52,61200.0,10.9059,10.927,10.8918,10.927,61200.0
2006-08-11 12:10:00,15.51,15.51,15.46,15.48,130000.0,10.92,10.92,10.8848,10.8989,130000.0
2006-08-11 12:20:00,15.47,15.54,15.47,15.53,253600.0,10.8918,10.9411,10.8918,10.9341,253600.0
2006-08-11 12:30:00,15.53,15.55,15.53,15.55,138800.0,10.9341,10.9482,10.9341,10.9482,138800.0
2006-08-11 12:40:00,15.55,15.55,15.54,15.54,65200.0,10.9482,10.9482,10.9411,10.9411,65200.0
2006-08-11 12:50:00,15.54,15.54,15.49,15.52,148800.0,10.9411,10.9411,10.9059,10.927,148800.0
2006-08-11 13:00:00,15.52,15.57,15.48,15.52,294400.0,10.927,10.9622,10.8989,10.927,294400.0
2006-08-11 13:10:00,15.51,15.51,15.45,15.47,96400.0,10.92,10.92,10.8777,10.8918,96400.0
2006-08-11 13:20:00,15.47,15.51,15.4,15.42,148000.0,10.8918,10.92,10.8425,10.8566,148000.0
2006-08-11 13:30:00,15.43,15.44,15.43,15.43,242800.0,10.8637,10.8707,10.8637,10.8637,242800.0
2006-08-11 13:40:00,15.43,15.44,15.4,15.43,524400.0,10.8637,10.8707,10.8425,10.8637,524400.0
2006-08-11 13:50:00,15.43,15.47,15.42,15.44,255600.0,10.8637,10.8918,10.8566,10.8707,255600.0
2006-08-11 14:00:00,15.44,15.49,15.44,15.46,231200.0,10.8707,10.9059,10.8707,10.8848,231200.0
2006-08-11 14:10:00,15.46,15.5,15.44,15.5,204800.0,10.8848,10.9129,10.8707,10.9129,204800.0
2006-08-11 14:20:00,15.49,15.49,15.41,15.43,93200.0,10.9059,10.9059,10.8496,10.8637,93200.0
2006-08-11 14:30:00,15.43,15.47,15.42,15.47,109200.0,10.8637,10.8918,10.8566,10.8918,109200.0
2006-08-11 14:40:00,15.47,15.5,15.44,15.46,126800.0,10.8918,10.9129,10.8707,10.8848,126800.0
2006-08-11 14:50:00,15.46,15.47,15.44,15.45,68400.0,10.8848,10.8918,10.8707,10.8777,68400.0
2006-08-11 15:00:00,15.45,15.48,15.41,15.46,245600.0,10.8777,10.8989,10.8496,10.8848,245600.0
2006-08-11 15:10:00,15.45,15.46,15.43,15.46,154000.0,10.8777,10.8848,10.8637,10.8848,154000.0
2006-08-11 15:20:00,15.45,15.5,15.45,15.49,146800.0,10.8777,10.9129,10.8777,10.9059,146800.0
2006-08-11 15:30:00,15.49,15.52,15.46,15.49,221200.0,10.9059,10.927,10.8848,10.9059,221200.0
2006-08-11 15:40:00,15.49,15.49,15.44,15.46,422000.0,10.9059,10.9059,10.8707,10.8848,422000.0
2006-08-11 15:50:00,15.46,15.51,15.46,15.51,464400.0,10.8848,10.92,10.8848,10.92,464400.0
2006-08-14 09:30:00,15.72,15.75,15.68,15.74,1394400.0,11.0678,11.089,11.0397,11.0819,1394400.0
2006-08-14 09:40:00,15.74,15.75,15.64,15.69,696800.0,11.0819,11.089,11.0115,11.0467,696800.0
2006-08-14 09:50:00,15.69,15.71,15.67,15.68,570800.0,11.0467,11.0608,11.0326,11.0397,570800.0
2006-08-14 10:00:00,15.68,15.72,15.67,15.67,424400.0,11.0397,11.0678,11.0326,11.0326,424400.0
2006-08-14 10:10:00,15.67,15.68,15.63,15.63,249200.0,11.0326,11.0397,11.0045,11.0045,249200.0
2006-08-14 10:20:00,15.63,15.67,15.62,15.65,271600.0,11.0045,11.0326,10.9974,11.0186,271600.0
2006-08-14 10:30:00,15.65,15.68,15.63,15.64,350000.0,11.0186,11.0397,11.0045,11.0115,350000.0
2006-08-14 10:40:00,15.63,15.66,15.63,15.65,219200.0,11.0045,11.0256,11.0045,11.0186,219200.0
2006-08-14 10:50:00,15.65,15.66,15.6,15.61,708800.0,11.0186,11.0256,10.9834,10.9904,708800.0
2006-08-14 11:00:00,15.61,15.68,15.59,15.68,726000.0,10.9904,11.0397,10.9763,11.0397,726000.0
2006-08-14 11:10:00,15.67,15.75,15.67,15.72,403200.0,11.0326,11.089,11.0326,11.0678,403200.0
2006-08-14 11:20:00,15.72,15.75,15.72,15.72,320000.0,11.0678,11.089,11.0678,11.0678,320000.0
2006-08-14 11:30:00,15.72,15.75,15.72,15.75,660400.0,11.0678,11.089,11.0678,11.089,660400.0
2006-08-14 11:40:00,15.75,15.82,15.74,15.8,1088000.0,11.089,11.1382,11.0819,11.1242,1088000.0
2006-08-14 11:50:00,15.8,15.81,15.76,15.76,730400.0,11.1242,11.1312,11.096,11.096,730400.0
2006-08-14 12:00:00,15.76,15.78,15.7,15.71,409200.0,11.096,11.1101,11.0538,11.0608,409200.0
2006-08-14 12:10:00,15.71,15.77,15.71,15.75,341200.0,11.0608,11.103,11.0608,11.089,341200.0
2006-08-14 12:20:00,15.75,15.77,15.71,15.73,245200.0,11.089,11.103,11.0608,11.0749,245200.0
2006-08-14 12:30:00,15.73,15.73,15.67,15.67,276000.0,11.0749,11.0749,11.0326,11.0326,276000.0
2006-08-14 12:40:00,15.67,15.71,15.65,15.7,168000.0,11.0326,11.0608,11.0186,11.0538,168000.0
2006-08-14 12:50:00,15.7,15.71,15.67,15.67,198000.0,11.0538,11.0608,11.0326,11.0326,198000.0
2006-08-14 13:00:00,15.67,15.7,15.6,15.62,294800.0,11.0326,11.0538,10.9834,10.9974,294800.0
2006-08-14 13:10:00,15.62,15.69,15.62,15.68,303600.0,10.9974,11.0467,10.9974,11.0397,303600.0
2006-08-14 13:20:00,15.67,15.69,15.66,15.68,399200.0,11.0326,11.0467,11.0256,11.0397,399200.0
2006-08-14 13:30:00,15.68,15.71,15.67,15.68,138000.0,11.0397,11.0608,11.0326,11.0397,138000.0
2006-08-14 13:40:00,15.68,15.68,15.61,15.63,148000.0,11.0397,11.0397,10.9904,11.0045,148000.0
2006-08-14 13:50:00,15.63,15.63,15.59,15.59,301600.0,11.0045,11.0045,10.9763,10.9763,301600.0
2006-08-14 14:00:00,15.59,15.62,15.56,15.59,238800.0,10.9763,10.9974,10.9552,10.9763,238800.0
2006-08-14 14:10:00,15.59,15.59,15.54,15.55,551600.0,10.9763,10.9763,10.9411,10.9482,551600.0
2006-08-14 14:20:00,15.55,15.57,15.54,15.56,319200.0,10.9482,10.9622,10.9411,10.9552,319200.0
2006-08-14 14:30:00,15.56,15.57,15.53,15.56,266800.0,10.9552,10.9622,10.9341,10.9552,266800.0
2006-08-14 14:40:00,15.56,15.58,15.55,15.58,253600.0,10.9552,10.9693,10.9482,10.9693,253600.0
2006-08-14 14:50:00,15.58,15.59,15.48,15.49,346800.0,10.9693,10.9763,10.8989,10.9059,346800.0
2006-08-14 15:00:00,15.49,15.49,15.42,15.43,535600.0,10.9059,10.9059,10.8566,10.8637,535600.0
2006-08-14 15:10:00,15.43,15.45,15.41,15.45,490400.0,10.8637,10.8777,10.8496,10.8777,490400.0
2006-08-14 15:20:00,15.45,15.46,15.39,15.45,513200.0,10.8777,10.8848,10.8355,10.8777,513200.0
2006-08-14 15:30:00,15.45,15.46,15.43,15.45,583600.0,10.8777,10.8848,10.8637,10.8777,583600.0
2006-08-14 15:40:00,15.45,15.47,15.43,15.46,323200.0,10.8777,10.8918,10.8637,10.8848,323200.0
2006-08-14 15:50:00,15.46,15.46,15.38,15.38,1341200.0,10.8848,10.8848,10.8285,10.8285,1341200.0
2006-08-15 09:30:00,15.6,15.62,15.38,15.45,2640400.0,10.9834,10.9974,10.8285,10.8777,2640400.0
2006-08-15 09:40:00,15.46,15.49,15.42,15.46,847600.0,10.8848,10.9059,10.8566,10.8848,847600.0
2006-08-15 09:50:00,15.45,15.46,15.33,15.37,781600.0,10.8777,10.8848,10.7933,10.8214,781600.0
2006-08-15 10:00:00,15.36,15.4,15.34,15.37,356400.0,10.8144,10.8425,10.8003,10.8214,356400.0
2006-08-15 10:10:00,15.38,15.41,15.36,15.4,366000.0,10.8285,10.8496,10.8144,10.8425,366000.0
2006-08-15 10:20:00,15.4,15.46,15.39,15.43,279200.0,10.8425,10.8848,10.8355,10.8637,279200.0
2006-08-15 10:30:00,15.43,15.47,15.4,15.47,221200.0,10.8637,10.8918,10.8425,10.8918,221200.0
2006-08-15 10:40:00,15.47,15.58,15.47,15.58,646400.0,10.8918,10.9693,10.8918,10.9693,646400.0
2006-08-15 10:50:00,15.59,15.63,15.56,15.57,332400.0,10.9763,11.0045,10.9552,10.9622,332400.0
2006-08-15 11:00:00,15.57,15.63,15.57,15.61,231200.0,10.9622,11.0045,10.9622,10.9904,231200.0
2006-08-15 11:10:00,15.61,15.63,15.59,15.6,202400.0,10.9904,11.0045,10.9763,10.9834,202400.0
2006-08-15 11:20:00,15.59,15.63,15.58,15.63,295600.0,10.9763,11.0045,10.9693,11.0045,295600.0
2006-08-15 11:30:00,15.63,15.64,15.61,15.64,420000.0,11.0045,11.0115,10.9904,11.0115,420000.0
2006-08-15 11:40:00,15.64,15.68,15.64,15.67,199200.0,11.0115,11.0397,11.0115,11.0326,199200.0
2006-08-15 11:50:00,15.67,15.7,15.52,15.52,471200.0,11.0326,11.0538,10.927,10.927,471200.0
2006-08-15 12:00:00,15.52,15.57,15.5,15.51,405200.0,10.927,10.9622,10.9129,10.92,405200.0
2006-08-15 12:10:00,15.5,15.54,15.5,15.51,145600.0,10.9129,10.9411,10.9129,10.92,145600.0
2006-08-15 12:20:00,15.51,15.52,15.47,15.49,254400.0,10.92,10.927,10.8918,10.9059,254400.0
2006-08-15 12:30:00,15.49,15.52,15.49,15.5,246800.0,10.9059,10.927,10.9059,10.9129,246800.0
2006-08-15 12:40:00,15.5,15.51,15.49,15.49,253600.0,10.9129,10.92,10.9059,10.9059,253600.0
2006-08-15 12:50:00,15.49,15.52,15.49,15.51,278400.0,10.9059,10.927,10.9059,10.92,278400.0
2006-08-15 13:00:00,15.51,15.51,15.48,15.48,218800.0,10.92,10.92,10.8989,10.8989,218800.0
2006-08-15 13:10:00,15.47,15.48,15.43,15.46,190000.0,10.8918,10.8989,10.8637,10.8848,190000.0
2006-08-15 13:20:00,15.46,15.5,15.43,15.44,187600.0,10.8848,10.9129,10.8637,10.8707,187600.0
2006-08-15 13:30:00,15.43,15.52,15.41,15.49,136800.0,10.8637,10.927,10.8496,10.9059,136800.0
2006-08-15 13:40:00,15.48,15.51,15.45,15.47,182400.0,10.8989,10.92,10.8777,10.8918,182400.0
2006-08-15 13:50:00,15.47,15.51,15.46,15.5,162800.0,10.8918,10.92,10.8848,10.9129,162800.0
2006-08-15 14:00:00,15.5,15.5,15.45,15.5,191200.0,10.9129,10.9129,10.8777,10.9129,191200.0
2006-08-15 14:10:00,15.5,15.51,15.46,15.5,202000.0,10.9129,10.92,10.8848,10.9129,202000.0
2006-08-15 14:20:00,15.5,15.57,15.47,15.49,332400.0,10.9129,10.9622,10.8918,10.9059,332400.0
2006-08-15 14:30:00,15.5,15.55,15.49,15.52,310800.0,10.9129,10.9482,10.9059,10.927,310800.0
2006-08-15 14:40:00,15.52,15.62,15.51,15.61,277600.0,10.927,10.9974,10.92,10.9904,277600.0
2006-08-15 14:50:00,15.61,15.61,15.54,15.57,223200.0,10.9904,10.9904,10.9411,10.9622,223200.0
2006-08-15 15:00:00,15.57,15.58,15.52,15.54,180800.0,10.9622,10.9693,10.927,10.9411,180800.0
2006-08-15 15:10:00,15.54,15.55,15.49,15.49,171200.0,10.9411,10.9482,10.9059,10.9059,171200.0
2006-08-15 15:20:00,15.49,15.53,15.49,15.51,376800.0,10.9059,10.9341,10.9059,10.92,376800.0
2006-08-15 15:30:00,15.51,15.53,15.49,15.5,399200.0,10.92,10.9341,10.9059,10.9129,399200.0
2006-08-15 15:40:00,15.5,15.54,15.5,15.54,445200.0,10.9129,10.9411,10.9129,10.9411,445200.0
2006-08-15 15:50:00,15.54,15.56,15.51,15.56,587600.0,10.9411,10.9552,10.92,10.9552,587600.0
2006-08-16 09:30:00,15.66,15.71,15.64,15.69,707200.0,11.0256,11.0608,11.0115,11.0467,707200.0
2006-08-16 09:40:00,15.69,15.74,15.68,15.72,590800.0,11.0467,11.0819,11.0397,11.0678,590800.0
2006-08-16 09:50:00,15.72,15.72,15.68,15.68,298000.0,11.0678,11.0678,11.0397,11.0397,298000.0
2006-08-16 10:00:00,15.68,15.73,15.68,15.72,252800.0,11.0397,11.0749,11.0397,11.0678,252800.0
2006-08-16 10:10:00,15.72,15.75,15.71,15.75,527200.0,11.0678,11.089,11.0608,11.089,527200.0
2006-08-16 10:20:00,15.75,15.76,15.72,15.75,568000.0,11.089,11.096,11.0678,11.089,568000.0
2006-08-16 10:30:00,15.75,15.8,15.73,15.78,486000.0,11.089,11.1242,11.0749,11.1101,486000.0
2006-08-16 10:40:00,15.78,15.85,15.78,15.82,880000.0,11.1101,11.1594,11.1101,11.1382,880000.0
2006-08-16 10:50:00,15.83,15.89,15.81,15.89,724000.0,11.1453,11.1875,11.1312,11.1875,724000.0
2006-08-16 11:00:00,15.83,15.9,15.83,15.84,604800.0,11.1453,11.1946,11.1453,11.1523,604800.0
2006-08-16 11:10:00,15.84,15.89,15.84,15.88,549600.0,11.1523,11.1875,11.1523,11.1805,549600.0
2006-08-16 11:20:00,15.87,15.88,15.85,15.88,379200.0,11.1735,11.1805,11.1594,11.1805,379200.0
2006-08-16 11:30:00,15.87,15.91,15.87,15.88,262000.0,11.1735,11.2016,11.1735,11.1805,262000.0
2006-08-16 11:40:00,15.88,15.89,15.88,15.88,109600.0,11.1805,11.1875,11.1805,11.1805,109600.0
2006-08-16 11:50:00,15.88,15.96,15.87,15.96,550400.0,11.1805,11.2368,11.1735,11.2368,550400.0
2006-08-16 12:00:00,15.96,15.97,15.96,15.96,540800.0,11.2368,11.2439,11.2368,11.2368,540800.0
2006-08-16 12:10:00,15.96,16.0,15.96,15.99,416000.0,11.2368,11.265,11.2368,11.2579,416000.0
2006-08-16 12:20:00,15.99,16.0,15.96,15.96,416800.0,11.2579,11.265,11.2368,11.2368,416800.0
2006-08-16 12:30:00,15.96,15.97,15.94,15.95,288000.0,11.2368,11.2439,11.2227,11.2298,288000.0
2006-08-16 12:40:00,15.95,15.96,15.94,15.94,275200.0,11.2298,11.2368,11.2227,11.2227,275200.0
2006-08-16 12:50:00,15.94,15.94,15.85,15.86,344400.0,11.2227,11.2227,11.1594,11.1664,344400.0
2006-08-16 13:00:00,15.85,15.98,15.85,15.97,380000.0,11.1594,11.2509,11.1594,11.2439,380000.0
2006-08-16 13:10:00,15.97,15.99,15.92,15.93,324000.0,11.2439,11.2579,11.2087,11.2157,324000.0
2006-08-16 13:20:00,15.93,15.95,15.89,15.89,273600.0,11.2157,11.2298,11.1875,11.1875,273600.0
2006-08-16 13:30:00,15.89,15.89,15.85,15.86,386800.0,11.1875,11.1875,11.1594,11.1664,386800.0
2006-08-16 13:40:00,15.86,15.88,15.85,15.88,146000.0,11.1664,11.1805,11.1594,11.1805,146000.0
2006-08-16 13:50:00,15.88,15.89,15.87,15.88,293200.0,11.1805,11.1875,11.1735,11.1805,293200.0
2006-08-16 14:00:00,15.88,15.89,15.85,15.88,189200.0,11.1805,11.1875,11.1594,11.1805,189200.0
2006-08-16 14:10:00,15.88,15.9,15.87,15.88,480000.0,11.1805,11.1946,11.1735,11.1805,480000.0
2006-08-16 14:20:00,15.88,15.9,15.87,15.9,356000.0,11.1805,11.1946,11.1735,11.1946,356000.0
2006-08-16 14:30:00,15.9,15.95,15.9,15.93,311600.0,11.1946,11.2298,11.1946,11.2157,311600.0
2006-08-16 14:40:00,15.94,15.97,15.93,15.93,314400.0,11.2227,11.2439,11.2157,11.2157,314400.0
2006-08-16 14:50:00,15.93,15.94,15.88,15.9,720400.0,11.2157,11.2227,11.1805,11.1946,720400.0
2006-08-16 15:00:00,15.9,15.94,15.9,15.94,746000.0,11.1946,11.2227,11.1946,11.2227,746000.0
2006-08-16 15:10:00,15.94,15.96,15.92,15.95,474800.0,11.2227,11.2368,11.2087,11.2298,474800.0
2006-08-16 15:20:00,15.95,15.96,15.92,15.93,292400.0,11.2298,11.2368,11.2087,11.2157,292400.0
2006-08-16 15:30:00,15.93,16.0,15.9,15.91,762400.0,11.2157,11.265,11.1946,11.2016,762400.0
2006-08-16 15:40:00,15.91,15.97,15.9,15.94,800000.0,11.2016,11.2439,11.1946,11.2227,800000.0
2006-08-16 15:50:00,15.94,16.01,15.93,15.99,1289600.0,11.2227,11.272,11.2157,11.2579,1289600.0
2006-08-17 09:30:00,16.04,16.08,16.0,16.08,544400.0,11.2931,11.3213,11.265,11.3213,544400.0
2006-08-17 09:40:00,16.08,16.17,16.06,16.11,754000.0,11.3213,11.3847,11.3072,11.3424,754000.0
2006-08-17 09:50:00,16.11,16.18,16.1,16.15,725600.0,11.3424,11.3917,11.3354,11.3706,725600.0
2006-08-17 10:00:00,16.15,16.25,16.14,16.16,1165600.0,11.3706,11.441,11.3635,11.3776,1165600.0
2006-08-17 10:10:00,16.14,16.14,16.01,16.02,911600.0,11.3635,11.3635,11.272,11.2791,911600.0
2006-08-17 10:20:00,16.03,16.04,15.97,15.99,542800.0,11.2861,11.2931,11.2439,11.2579,542800.0
2006-08-17 10:30:00,15.99,16.04,15.98,16.02,444000.0,11.2579,11.2931,11.2509,11.2791,444000.0
2006-08-17 10:40:00,16.02,16.09,16.02,16.09,328800.0,11.2791,11.3283,11.2791,11.3283,328800.0
2006-08-17 10:50:00,16.09,16.17,16.08,16.1,462000.0,11.3283,11.3847,11.3213,11.3354,462000.0
2006-08-17 11:00:00,16.1,16.11,16.09,16.1,193600.0,11.3354,11.3424,11.3283,11.3354,193600.0
2006-08-17 11:10:00,16.09,16.15,16.09,16.15,350800.0,11.3283,11.3706,11.3283,11.3706,350800.0
2006-08-17 11:20:00,16.15,16.2,16.15,16.2,308400.0,11.3706,11.4058,11.3706,11.4058,308400.0
2006-08-17 11:30:00,16.2,16.24,16.19,16.22,247200.0,11.4058,11.434,11.3987,11.4199,247200.0
2006-08-17 11:40:00,16.23,16.25,16.21,16.25,259200.0,11.4269,11.441,11.4128,11.441,259200.0
2006-08-17 11:50:00,16.25,16.25,16.16,16.17,243600.0,11.441,11.441,11.3776,11.3847,243600.0
2006-08-17 12:00:00,16.16,16.21,16.13,16.18,238400.0,11.3776,11.4128,11.3565,11.3917,238400.0
2006-08-17 12:10:00,16.18,16.22,16.18,16.2,144000.0,11.3917,11.4199,11.3917,11.4058,144000.0
2006-08-17 12:20:00,16.2,16.23,16.18,16.19,182400.0,11.4058,11.4269,11.3917,11.3987,182400.0
2006-08-17 12:30:00,16.19,16.19,16.13,16.14,132800.0,11.3987,11.3987,11.3565,11.3635,132800.0
2006-08-17 12:40:00,16.14,16.16,16.13,16.16,161200.0,11.3635,11.3776,11.3565,11.3776,161200.0
2006-08-17 12:50:00,16.16,16.18,16.15,16.16,86400.0,11.3776,11.3917,11.3706,11.3776,86400.0
2006-08-17 13:00:00,16.15,16.16,16.14,16.15,62800.0,11.3706,11.3776,11.3635,11.3706,62800.0
2006-08-17 13:10:00,16.15,16.17,16.08,16.17,187600.0,11.3706,11.3847,11.3213,11.3847,187600.0
2006-08-17 13:20:00,16.17,16.19,16.14,16.15,145600.0,11.3847,11.3987,11.3635,11.3706,145600.0
2006-08-17 13:30:00,16.16,16.16,16.1,16.11,200400.0,11.3776,11.3776,11.3354,11.3424,200400.0
2006-08-17 13:40:00,16.12,16.13,16.06,16.09,242000.0,11.3495,11.3565,11.3072,11.3283,242000.0
2006-08-17 13:50:00,16.09,16.11,16.05,16.1,151600.0,11.3283,11.3424,11.3002,11.3354,151600.0
2006-08-17 14:00:00,16.09,16.11,16.08,16.11,87600.0,11.3283,11.3424,11.3213,11.3424,87600.0
2006-08-17 14:10:00,16.11,16.11,16.02,16.05,194800.0,11.3424,11.3424,11.2791,11.3002,194800.0
2006-08-17 14:20:00,16.05,16.06,16.0,16.0,213200.0,11.3002,11.3072,11.265,11.265,213200.0
2006-08-17 14:30:00,16.0,16.02,15.97,16.0,322000.0,11.265,11.2791,11.2439,11.265,322000.0
2006-08-17 14:40:00,16.0,16.06,15.99,16.04,174000.0,11.265,11.3072,11.2579,11.2931,174000.0
2006-08-17 14:50:00,16.04,16.11,16.04,16.05,246000.0,11.2931,11.3424,11.2931,11.3002,246000.0
2006-08-17 15:00:00,16.05,16.11,16.05,16.11,141600.0,11.3002,11.3424,11.3002,11.3424,141600.0
2006-08-17 15:10:00,16.11,16.11,16.04,16.07,234800.0,11.3424,11.3424,11.2931,11.3143,234800.0
2006-08-17 15:20:00,16.06,16.07,16.05,16.06,205600.0,11.3072,11.3143,11.3002,11.3072,205600.0
2006-08-17 15:30:00,16.06,16.09,16.03,16.06,336000.0,11.3072,11.3283,11.2861,11.3072,336000.0
2006-08-17 15:40:00,16.06,16.09,16.03,16.03,460000.0,11.3072,11.3283,11.2861,11.2861,460000.0
2006-08-17 15:50:00,16.03,16.04,16.0,16.0,797600.0,11.2861,11.2931,11.265,11.265,797600.0
2006-08-18 09:30:00,16.01,16.11,15.99,16.09,3954400.0,11.272,11.3424,11.2579,11.3283,3954400.0
2006-08-18 09:40:00,16.09,16.09,16.04,16.04,210000.0,11.3283,11.3283,11.2931,11.2931,210000.0
2006-08-18 09:50:00,16.04,16.08,15.93,15.95,386000.0,11.2931,11.3213,11.2157,11.2298,386000.0
2006-08-18 10:00:00,15.94,16.03,15.94,15.98,434400.0,11.2227,11.2861,11.2227,11.2509,434400.0
2006-08-18 10:10:00,15.97,15.97,15.87,15.92,527200.0,11.2439,11.2439,11.1735,11.2087,527200.0
2006-08-18 10:20:00,15.92,15.92,15.88,15.89,355600.0,11.2087,11.2087,11.1805,11.1875,355600.0
2006-08-18 10:30:00,15.89,15.91,15.85,15.86,308400.0,11.1875,11.2016,11.1594,11.1664,308400.0
2006-08-18 10:40:00,15.87,15.95,15.87,15.9,334800.0,11.1735,11.2298,11.1735,11.1946,334800.0
2006-08-18 10:50:00,15.9,15.93,15.89,15.9,231600.0,11.1946,11.2157,11.1875,11.1946,231600.0
2006-08-18 11:00:00,15.9,15.96,15.9,15.95,314800.0,11.1946,11.2368,11.1946,11.2298,314800.0
2006-08-18 11:10:00,15.94,15.95,15.91,15.91,176000.0,11.2227,11.2298,11.2016,11.2016,176000.0
2006-08-18 11:20:00,15.91,15.91,15.88,15.88,127200.0,11.2016,11.2016,11.1805,11.1805,127200.0
2006-08-18 11:30:00,15.88,15.89,15.87,15.88,278400.0,11.1805,11.1875,11.1735,11.1805,278400.0
2006-08-18 11:40:00,15.88,15.93,15.88,15.88,187200.0,11.1805,11.2157,11.1805,11.1805,187200.0
2006-08-18 11:50:00,15.88,15.9,15.87,15.9,101600.0,11.1805,11.1946,11.1735,11.1946,101600.0
2006-08-18 12:00:00,15.9,15.9,15.89,15.89,91600.0,11.1946,11.1946,11.1875,11.1875,91600.0
2006-08-18 12:10:00,15.89,15.9,15.88,15.88,112800.0,11.1875,11.1946,11.1805,11.1805,112800.0
2006-08-18 12:20:00,15.88,15.95,15.88,15.95,148400.0,11.1805,11.2298,11.1805,11.2298,148400.0
2006-08-18 12:30:00,15.96,15.97,15.89,15.89,300800.0,11.2368,11.2439,11.1875,11.1875,300800.0
2006-08-18 12:40:00,15.89,15.91,15.88,15.91,167600.0,11.1875,11.2016,11.1805,11.2016,167600.0
2006-08-18 12:50:00,15.9,15.92,15.88,15.9,172400.0,11.1946,11.2087,11.1805,11.1946,172400.0
2006-08-18 13:00:00,15.9,15.92,15.89,15.9,99200.0,11.1946,11.2087,11.1875,11.1946,99200.0
2006-08-18 13:10:00,15.91,15.91,15.89,15.89,101200.0,11.2016,11.2016,11.1875,11.1875,101200.0
2006-08-18 13:20:00,15.89,15.99,15.89,15.89,365200.0,11.1875,11.2579,11.1875,11.1875,365200.0
2006-08-18 13:30:00,15.89,15.92,15.88,15.9,219600.0,11.1875,11.2087,11.1805,11.1946,219600.0
2006-08-18 13:40:00,15.9,15.94,15.9,15.91,208000.0,11.1946,11.2227,11.1946,11.2016,208000.0
2006-08-18 13:50:00,15.91,15.91,15.88,15.89,219600.0,11.2016,11.2016,11.1805,11.1875,219600.0
2006-08-18 14:00:00,15.89,15.9,15.87,15.88,313200.0,11.1875,11.1946,11.1735,11.1805,313200.0
2006-08-18 14:10:00,15.88,15.93,15.87,15.9,213200.0,11.1805,11.2157,11.1735,11.1946,213200.0
2006-08-18 14:20:00,15.9,15.9,15.87,15.88,195200.0,11.1946,11.1946,11.1735,11.1805,195200.0
2006-08-18 14:30:00,15.88,15.9,15.87,15.87,217200.0,11.1805,11.1946,11.1735,11.1735,217200.0
2006-08-18 14:40:00,15.88,15.9,15.81,15.82,376400.0,11.1805,11.1946,11.1312,11.1382,376400.0
2006-08-18 14:50:00,15.82,15.87,15.81,15.83,300400.0,11.1382,11.1735,11.1312,11.1453,300400.0
2006-08-18 15:00:00,15.83,15.85,15.82,15.85,215200.0,11.1453,11.1594,11.1382,11.1594,215200.0
2006-08-18 15:10:00,15.84,15.87,15.84,15.85,340000.0,11.1523,11.1735,11.1523,11.1594,340000.0
2006-08-18 15:20:00,15.85,15.89,15.85,15.87,327200.0,11.1594,11.1875,11.1594,11.1735,327200.0
2006-08-18 15:30:00,15.87,15.93,15.87,15.92,315200.0,11.1735,11.2157,11.1735,11.2087,315200.0
2006-08-18 15:40:00,15.92,15.95,15.9,15.92,478400.0,11.2087,11.2298,11.1946,11.2087,478400.0
2006-08-18 15:50:00,15.92,15.96,15.91,15.91,931600.0,11.2087,11.2368,11.2016,11.2016,931600.0
2006-08-21 09:30:00,15.91,16.0,15.85,15.94,558400.0,11.2016,11.265,11.1594,11.2227,558400.0
2006-08-21 09:40:00,15.95,15.97,15.88,15.9,399200.0,11.2298,11.2439,11.1805,11.1946,399200.0
2006-08-21 09:50:00,15.9,15.92,15.86,15.87,131200.0,11.1946,11.2087,11.1664,11.1735,131200.0
2006-08-21 10:00:00,15.87,15.9,15.85,15.89,228400.0,11.1735,11.1946,11.1594,11.1875,228400.0
2006-08-21 10:10:00,15.89,15.92,15.86,15.89,198800.0,11.1875,11.2087,11.1664,11.1875,198800.0
2006-08-21 10:20:00,15.89,15.91,15.87,15.88,224400.0,11.1875,11.2016,11.1735,11.1805,224400.0
2006-08-21 10:30:00,15.88,15.9,15.86,15.88,221200.0,11.1805,11.1946,11.1664,11.1805,221200.0
2006-08-21 10:40:00,15.88,15.9,15.87,15.88,224400.0,11.1805,11.1946,11.1735,11.1805,224400.0
2006-08-21 10:50:00,15.88,15.88,15.84,15.85,152800.0,11.1805,11.1805,11.1523,11.1594,152800.0
2006-08-21 11:00:00,15.85,15.85,15.78,15.8,303600.0,11.1594,11.1594,11.1101,11.1242,303600.0
2006-08-21 11:10:00,15.8,15.81,15.77,15.81,184800.0,11.1242,11.1312,11.103,11.1312,184800.0
2006-08-21 11:20:00,15.81,15.82,15.8,15.81,176800.0,11.1312,11.1382,11.1242,11.1312,176800.0
2006-08-21 11:30:00,15.81,15.83,15.78,15.79,186000.0,11.1312,11.1453,11.1101,11.1171,186000.0
2006-08-21 11:40:00,15.79,15.82,15.72,15.77,415200.0,11.1171,11.1382,11.0678,11.103,415200.0
2006-08-21 11:50:00,15.77,15.79,15.77,15.78,183200.0,11.103,11.1171,11.103,11.1101,183200.0
2006-08-21 12:00:00,15.78,15.8,15.77,15.8,198800.0,11.1101,11.1242,11.103,11.1242,198800.0
2006-08-21 12:10:00,15.8,15.8,15.79,15.8,130400.0,11.1242,11.1242,11.1171,11.1242,130400.0
2006-08-21 12:20:00,15.8,15.81,15.79,15.79,125200.0,11.1242,11.1312,11.1171,11.1171,125200.0
2006-08-21 12:30:00,15.79,15.79,15.77,15.79,162800.0,11.1171,11.1171,11.103,11.1171,162800.0
2006-08-21 12:40:00,15.79,15.79,15.78,15.79,72400.0,11.1171,11.1171,11.1101,11.1171,72400.0
2006-08-21 12:50:00,15.79,15.81,15.77,15.78,172400.0,11.1171,11.1312,11.103,11.1101,172400.0
2006-08-21 13:00:00,15.78,15.82,15.78,15.82,91200.0,11.1101,11.1382,11.1101,11.1382,91200.0
2006-08-21 13:10:00,15.82,15.82,15.79,15.79,151200.0,11.1382,11.1382,11.1171,11.1171,151200.0
2006-08-21 13:20:00,15.8,15.81,15.79,15.79,89600.0,11.1242,11.1312,11.1171,11.1171,89600.0
2006-08-21 13:30:00,15.8,15.8,15.79,15.8,27600.0,11.1242,11.1242,11.1171,11.1242,27600.0
2006-08-21 13:40:00,15.8,15.8,15.77,15.78,120000.0,11.1242,11.1242,11.103,11.1101,120000.0
2006-08-21 13:50:00,15.78,15.79,15.77,15.78,73600.0,11.1101,11.1171,11.103,11.1101,73600.0
2006-08-21 14:00:00,15.79,15.8,15.78,15.79,111200.0,11.1171,11.1242,11.1101,11.1171,111200.0
2006-08-21 14:10:00,15.79,15.79,15.75,15.76,110800.0,11.1171,11.1171,11.089,11.096,110800.0
2006-08-21 14:20:00,15.77,15.79,15.75,15.77,152800.0,11.103,11.1171,11.089,11.103,152800.0
2006-08-21 14:30:00,15.77,15.8,15.76,15.8,150800.0,11.103,11.1242,11.096,11.1242,150800.0
2006-08-21 14:40:00,15.8,15.8,15.77,15.8,241200.0,11.1242,11.1242,11.103,11.1242,241200.0
2006-08-21 14:50:00,15.81,15.82,15.78,15.81,74800.0,11.1312,11.1382,11.1101,11.1312,74800.0
2006-08-21 15:00:00,15.81,15.83,15.8,15.82,203200.0,11.1312,11.1453,11.1242,11.1382,203200.0
2006-08-21 15:10:00,15.82,15.85,15.82,15.84,196400.0,11.1382,11.1594,11.1382,11.1523,196400.0
2006-08-21 15:20:00,15.84,15.88,15.84,15.84,273200.0,11.1523,11.1805,11.1523,11.1523,273200.0
2006-08-21 15:30:00,15.85,15.92,15.83,15.91,346800.0,11.1594,11.2087,11.1453,11.2016,346800.0
2006-08-21 15:40:00,15.91,15.92,15.88,15.91,318400.0,11.2016,11.2087,11.1805,11.2016,318400.0
2006-08-21 15:50:00,15.92,15.92,15.89,15.89,630800.0,11.2087,11.2087,11.1875,11.1875,630800.0
2006-08-22 09:30:00,15.88,15.92,15.81,15.9,367200.0,11.1805,11.2087,11.1312,11.1946,367200.0
2006-08-22 09:40:00,15.9,15.94,15.88,15.93,333200.0,11.1946,11.2227,11.1805,11.2157,333200.0
2006-08-22 09:50:00,15.93,16.0,15.89,15.99,294000.0,11.2157,11.265,11.1875,11.2579,294000.0
2006-08-22 10:00:00,15.99,16.03,15.95,15.96,380400.0,11.2579,11.2861,11.2298,11.2368,380400.0
2006-08-22 10:10:00,15.96,15.97,15.94,15.96,213600.0,11.2368,11.2439,11.2227,11.2368,213600.0
2006-08-22 10:20:00,15.96,16.0,15.94,15.97,522800.0,11.2368,11.265,11.2227,11.2439,522800.0
2006-08-22 10:30:00,15.97,15.97,15.94,15.94,285600.0,11.2439,11.2439,11.2227,11.2227,285600.0
2006-08-22 10:40:00,15.94,15.95,15.85,15.85,264800.0,11.2227,11.2298,11.1594,11.1594,264800.0
2006-08-22 10:50:00,15.85,15.88,15.85,15.88,186800.0,11.1594,11.1805,11.1594,11.1805,186800.0
2006-08-22 11:00:00,15.88,15.89,15.85,15.87,318800.0,11.1805,11.1875,11.1594,11.1735,318800.0
2006-08-22 11:10:00,15.88,15.93,15.87,15.92,130800.0,11.1805,11.2157,11.1735,11.2087,130800.0
2006-08-22 11:20:00,15.93,15.97,15.92,15.96,220800.0,11.2157,11.2439,11.2087,11.2368,220800.0
2006-08-22 11:30:00,15.96,16.0,15.96,15.96,331200.0,11.2368,11.265,11.2368,11.2368,331200.0
2006-08-22 11:40:00,15.96,15.96,15.94,15.95,51600.0,11.2368,11.2368,11.2227,11.2298,51600.0
2006-08-22 11:50:00,15.95,15.96,15.94,15.95,123600.0,11.2298,11.2368,11.2227,11.2298,123600.0
2006-08-22 12:00:00,15.95,15.95,15.88,15.89,143600.0,11.2298,11.2298,11.1805,11.1875,143600.0
2006-08-22 12:10:00,15.89,15.91,15.88,15.89,178400.0,11.1875,11.2016,11.1805,11.1875,178400.0
2006-08-22 12:20:00,15.89,15.91,15.88,15.88,467600.0,11.1875,11.2016,11.1805,11.1805,467600.0
2006-08-22 12:30:00,15.88,15.89,15.87,15.88,194800.0,11.1805,11.1875,11.1735,11.1805,194800.0
2006-08-22 12:40:00,15.89,15.9,15.89,15.9,151600.0,11.1875,11.1946,11.1875,11.1946,151600.0
2006-08-22 12:50:00,15.9,15.9,15.89,15.9,95200.0,11.1946,11.1946,11.1875,11.1946,95200.0
2006-08-22 13:00:00,15.9,15.9,15.84,15.84,373600.0,11.1946,11.1946,11.1523,11.1523,373600.0
2006-08-22 13:10:00,15.84,15.87,15.8,15.84,420400.0,11.1523,11.1735,11.1242,11.1523,420400.0
2006-08-22 13:20:00,15.86,15.88,15.78,15.8,418800.0,11.1664,11.1805,11.1101,11.1242,418800.0
2006-08-22 13:30:00,15.81,15.82,15.78,15.81,329600.0,11.1312,11.1382,11.1101,11.1312,329600.0
2006-08-22 13:40:00,15.81,15.82,15.77,15.8,301200.0,11.1312,11.1382,11.103,11.1242,301200.0
2006-08-22 13:50:00,15.8,15.87,15.8,15.83,256400.0,11.1242,11.1735,11.1242,11.1453,256400.0
2006-08-22 14:00:00,15.83,15.85,15.81,15.82,277200.0,11.1453,11.1594,11.1312,11.1382,277200.0
2006-08-22 14:10:00,15.82,15.83,15.79,15.82,439200.0,11.1382,11.1453,11.1171,11.1382,439200.0
2006-08-22 14:20:00,15.82,15.83,15.78,15.81,169600.0,11.1382,11.1453,11.1101,11.1312,169600.0
2006-08-22 14:30:00,15.81,15.84,15.81,15.84,160400.0,11.1312,11.1523,11.1312,11.1523,160400.0
2006-08-22 14:40:00,15.84,15.86,15.84,15.85,146000.0,11.1523,11.1664,11.1523,11.1594,146000.0
2006-08-22 14:50:00,15.85,15.86,15.83,15.86,128800.0,11.1594,11.1664,11.1453,11.1664,128800.0
2006-08-22 15:00:00,15.86,15.88,15.84,15.84,148400.0,11.1664,11.1805,11.1523,11.1523,148400.0
2006-08-22 15:10:00,15.84,15.87,15.81,15.83,214400.0,11.1523,11.1735,11.1312,11.1453,214400.0
2006-08-22 15:20:00,15.83,15.85,15.81,15.81,372800.0,11.1453,11.1594,11.1312,11.1312,372800.0
2006-08-22 15:30:00,15.82,15.85,15.81,15.84,215600.0,11.1382,11.1594,11.1312,11.1523,215600.0
2006-08-22 15:40:00,15.84,15.88,15.82,15.85,234400.0,11.1523,11.1805,11.1382,11.1594,234400.0
2006-08-22 15:50:00,15.85,15.87,15.84,15.87,371600.0,11.1594,11.1735,11.1523,11.1735,371600.0
2006-08-23 09:30:00,15.92,15.94,15.79,15.79,508000.0,11.2087,11.2227,11.1171,11.1171,508000.0
2006-08-23 09:40:00,15.8,15.83,15.78,15.8,221200.0,11.1242,11.1453,11.1101,11.1242,221200.0
2006-08-23 09:50:00,15.79,15.85,15.79,15.84,358400.0,11.1171,11.1594,11.1171,11.1523,358400.0
2006-08-23 10:00:00,15.84,15.84,15.81,15.81,689600.0,11.1523,11.1523,11.1312,11.1312,689600.0
2006-08-23 10:10:00,15.81,15.83,15.76,15.82,323200.0,11.1312,11.1453,11.096,11.1382,323200.0
2006-08-23 10:20:00,15.83,15.84,15.81,15.83,152000.0,11.1453,11.1523,11.1312,11.1453,152000.0
2006-08-23 10:30:00,15.83,15.84,15.81,15.81,192400.0,11.1453,11.1523,11.1312,11.1312,192400.0
2006-08-23 10:40:00,15.81,15.82,15.79,15.8,278800.0,11.1312,11.1382,11.1171,11.1242,278800.0
2006-08-23 10:50:00,15.79,15.8,15.75,15.77,161600.0,11.1171,11.1242,11.089,11.103,161600.0
2006-08-23 11:00:00,15.76,15.76,15.68,15.68,266400.0,11.096,11.096,11.0397,11.0397,266400.0
2006-08-23 11:10:00,15.68,15.75,15.64,15.66,299600.0,11.0397,11.089,11.0115,11.0256,299600.0
2006-08-23 11:20:00,15.66,15.72,15.65,15.72,279200.0,11.0256,11.0678,11.0186,11.0678,279200.0
2006-08-23 11:30:00,15.72,15.75,15.72,15.75,161200.0,11.0678,11.089,11.0678,11.089,161200.0
2006-08-23 11:40:00,15.75,15.79,15.75,15.77,162000.0,11.089,11.1171,11.089,11.103,162000.0
2006-08-23 11:50:00,15.77,15.8,15.77,15.77,154000.0,11.103,11.1242,11.103,11.103,154000.0
2006-08-23 12:00:00,15.77,15.77,15.73,15.73,132000.0,11.103,11.103,11.0749,11.0749,132000.0
2006-08-23 12:10:00,15.73,15.76,15.7,15.71,169200.0,11.0749,11.096,11.0538,11.0608,169200.0
2006-08-23 12:20:00,15.71,15.73,15.7,15.71,89200.0,11.0608,11.0749,11.0538,11.0608,89200.0
2006-08-23 12:30:00,15.72,15.74,15.71,15.74,111600.0,11.0678,11.0819,11.0608,11.0819,111600.0
2006-08-23 12:40:00,15.74,15.74,15.72,15.72,104800.0,11.0819,11.0819,11.0678,11.0678,104800.0
2006-08-23 12:50:00,15.72,15.76,15.72,15.75,206000.0,11.0678,11.096,11.0678,11.089,206000.0
2006-08-23 13:00:00,15.75,15.78,15.75,15.76,124000.0,11.089,11.1101,11.089,11.096,124000.0
2006-08-23 13:10:00,15.77,15.8,15.77,15.79,73600.0,11.103,11.1242,11.103,11.1171,73600.0
2006-08-23 13:20:00,15.78,15.79,15.75,15.78,84000.0,11.1101,11.1171,11.089,11.1101,84000.0
2006-08-23 13:30:00,15.77,15.77,15.71,15.71,101600.0,11.103,11.103,11.0608,11.0608,101600.0
2006-08-23 13:40:00,15.72,15.72,15.68,15.7,274000.0,11.0678,11.0678,11.0397,11.0538,274000.0
2006-08-23 13:50:00,15.69,15.74,15.69,15.74,148400.0,11.0467,11.0819,11.0467,11.0819,148400.0
2006-08-23 14:00:00,15.74,15.74,15.71,15.74,115600.0,11.0819,11.0819,11.0608,11.0819,115600.0
2006-08-23 14:10:00,15.74,15.75,15.72,15.73,117600.0,11.0819,11.089,11.0678,11.0749,117600.0
2006-08-23 14:20:00,15.72,15.74,15.7,15.7,208400.0,11.0678,11.0819,11.0538,11.0538,208400.0
2006-08-23 14:30:00,15.7,15.75,15.7,15.72,166400.0,11.0538,11.089,11.0538,11.0678,166400.0
2006-08-23 14:40:00,15.72,15.72,15.65,15.69,262800.0,11.0678,11.0678,11.0186,11.0467,262800.0
2006-08-23 14:50:00,15.68,15.71,15.67,15.69,241200.0,11.0397,11.0608,11.0326,11.0467,241200.0
2006-08-23 15:00:00,15.69,15.75,15.69,15.74,204000.0,11.0467,11.089,11.0467,11.0819,204000.0
2006-08-23 15:10:00,15.73,15.75,15.7,15.73,521600.0,11.0749,11.089,11.0538,11.0749,521600.0
2006-08-23 15:20:00,15.73,15.79,15.73,15.76,247200.0,11.0749,11.1171,11.0749,11.096,247200.0
2006-08-23 15:30:00,15.76,15.79,15.75,15.78,228400.0,11.096,11.1171,11.089,11.1101,228400.0
2006-08-23 15:40:00,15.78,15.78,15.74,15.76,415200.0,11.1101,11.1101,11.0819,11.096,415200.0
2006-08-23 15:50:00,15.76,15.81,15.74,15.78,336800.0,11.096,11.1312,11.0819,11.1101,336800.0
2006-08-24 09:30:00,15.81,15.91,15.79,15.9,558400.0,11.1312,11.2016,11.1171,11.1946,558400.0
2006-08-24 09:40:00,15.9,15.95,15.88,15.89,321600.0,11.1946,11.2298,11.1805,11.1875,321600.0
2006-08-24 09:50:00,15.88,15.95,15.87,15.93,251600.0,11.1805,11.2298,11.1735,11.2157,251600.0
2006-08-24 10:00:00,15.94,15.94,15.86,15.93,478000.0,11.2227,11.2227,11.1664,11.2157,478000.0
2006-08-24 10:10:00,15.93,16.03,15.93,15.97,611200.0,11.2157,11.2861,11.2157,11.2439,611200.0
2006-08-24 10:20:00,15.97,15.98,15.92,15.92,180000.0,11.2439,11.2509,11.2087,11.2087,180000.0
2006-08-24 10:30:00,15.92,15.92,15.85,15.85,187200.0,11.2087,11.2087,11.1594,11.1594,187200.0
2006-08-24 10:40:00,15.85,15.95,15.83,15.92,230400.0,11.1594,11.2298,11.1453,11.2087,230400.0
2006-08-24 10:50:00,15.92,15.94,15.9,15.92,179200.0,11.2087,11.2227,11.1946,11.2087,179200.0
2006-08-24 11:00:00,15.93,15.94,15.87,15.88,168400.0,11.2157,11.2227,11.1735,11.1805,168400.0
2006-08-24 11:10:00,15.88,15.88,15.82,15.83,146400.0,11.1805,11.1805,11.1382,11.1453,146400.0
2006-08-24 11:20:00,15.83,15.85,15.8,15.84,176000.0,11.1453,11.1594,11.1242,11.1523,176000.0
2006-08-24 11:30:00,15.84,15.85,15.83,15.84,135600.0,11.1523,11.1594,11.1453,11.1523,135600.0
2006-08-24 11:40:00,15.84,15.85,15.83,15.83,112000.0,11.1523,11.1594,11.1453,11.1453,112000.0
2006-08-24 11:50:00,15.83,15.84,15.82,15.83,157200.0,11.1453,11.1523,11.1382,11.1453,157200.0
2006-08-24 12:00:00,15.83,15.84,15.81,15.83,129200.0,11.1453,11.1523,11.1312,11.1453,129200.0
2006-08-24 12:10:00,15.83,15.88,15.82,15.88,115600.0,11.1453,11.1805,11.1382,11.1805,115600.0
2006-08-24 12:20:00,15.88,15.92,15.87,15.9,123600.0,11.1805,11.2087,11.1735,11.1946,123600.0
2006-08-24 12:30:00,15.89,15.9,15.87,15.9,76800.0,11.1875,11.1946,11.1735,11.1946,76800.0
2006-08-24 12:40:00,15.9,15.95,15.9,15.91,154400.0,11.1946,11.2298,11.1946,11.2016,154400.0
2006-08-24 12:50:00,15.92,15.92,15.89,15.9,76000.0,11.2087,11.2087,11.1875,11.1946,76000.0
2006-08-24 13:00:00,15.9,15.9,15.87,15.87,83600.0,11.1946,11.1946,11.1735,11.1735,83600.0
2006-08-24 13:10:00,15.87,15.89,15.87,15.88,73600.0,11.1735,11.1875,11.1735,11.1805,73600.0
2006-08-24 13:20:00,15.88,15.92,15.88,15.91,144000.0,11.1805,11.2087,11.1805,11.2016,144000.0
2006-08-24 13:30:00,15.92,15.93,15.87,15.89,204800.0,11.2087,11.2157,11.1735,11.1875,204800.0
2006-08-24 13:40:00,15.88,15.89,15.86,15.87,99600.0,11.1805,11.1875,11.1664,11.1735,99600.0
2006-08-24 13:50:00,15.87,15.88,15.85,15.85,70000.0,11.1735,11.1805,11.1594,11.1594,70000.0
2006-08-24 14:00:00,15.85,15.87,15.83,15.85,78400.0,11.1594,11.1735,11.1453,11.1594,78400.0
2006-08-24 14:10:00,15.85,15.89,15.83,15.87,121200.0,11.1594,11.1875,11.1453,11.1735,121200.0
2006-08-24 14:20:00,15.87,15.87,15.83,15.84,123200.0,11.1735,11.1735,11.1453,11.1523,123200.0
2006-08-24 14:30:00,15.84,15.84,15.82,15.84,56400.0,11.1523,11.1523,11.1382,11.1523,56400.0
2006-08-24 14:40:00,15.84,15.84,15.8,15.83,100000.0,11.1523,11.1523,11.1242,11.1453,100000.0
2006-08-24 14:50:00,15.83,15.86,15.81,15.85,379600.0,11.1453,11.1664,11.1312,11.1594,379600.0
2006-08-24 15:00:00,15.85,15.87,15.84,15.85,101600.0,11.1594,11.1735,11.1523,11.1594,101600.0
2006-08-24 15:10:00,15.85,15.87,15.85,15.86,236000.0,11.1594,11.1735,11.1594,11.1664,236000.0
2006-08-24 15:20:00,15.86,15.89,15.85,15.88,234400.0,11.1664,11.1875,11.1594,11.1805,234400.0
2006-08-24 15:30:00,15.89,15.91,15.86,15.9,188400.0,11.1875,11.2016,11.1664,11.1946,188400.0
2006-08-24 15:40:00,15.9,15.9,15.86,15.89,677200.0,11.1946,11.1946,11.1664,11.1875,677200.0
2006-08-24 15:50:00,15.89,15.93,15.88,15.93,441600.0,11.1875,11.2157,11.1805,11.2157,441600.0
2006-08-25 09:30:00,15.84,15.87,15.81,15.82,1567600.0,11.1523,11.1735,11.1312,11.1382,1567600.0
2006-08-25 09:40:00,15.82,15.88,15.78,15.85,276400.0,11.1382,11.1805,11.1101,11.1594,276400.0
2006-08-25 09:50:00,15.85,15.9,15.82,15.87,299600.0,11.1594,11.1946,11.1382,11.1735,299600.0
2006-08-25 10:00:00,15.87,15.95,15.84,15.89,814000.0,11.1735,11.2298,11.1523,11.1875,814000.0
2006-08-25 10:10:00,15.89,15.94,15.86,15.88,580000.0,11.1875,11.2227,11.1664,11.1805,580000.0
2006-08-25 10:20:00,15.88,15.91,15.86,15.87,344400.0,11.1805,11.2016,11.1664,11.1735,344400.0
2006-08-25 10:30:00,15.87,15.88,15.86,15.86,158800.0,11.1735,11.1805,11.1664,11.1664,158800.0
2006-08-25 10:40:00,15.85,15.88,15.85,15.88,186800.0,11.1594,11.1805,11.1594,11.1805,186800.0
2006-08-25 10:50:00,15.88,15.9,15.84,15.86,208000.0,11.1805,11.1946,11.1523,11.1664,208000.0
2006-08-25 11:00:00,15.84,15.85,15.82,15.84,332800.0,11.1523,11.1594,11.1382,11.1523,332800.0
2006-08-25 11:10:00,15.84,15.86,15.82,15.83,169600.0,11.1523,11.1664,11.1382,11.1453,169600.0
2006-08-25 11:20:00,15.84,15.88,15.83,15.83,47200.0,11.1523,11.1805,11.1453,11.1453,47200.0
2006-08-25 11:30:00,15.83,15.83,15.78,15.79,230400.0,11.1453,11.1453,11.1101,11.1171,230400.0
2006-08-25 11:40:00,15.79,15.8,15.79,15.8,90400.0,11.1171,11.1242,11.1171,11.1242,90400.0
2006-08-25 11:50:00,15.8,15.84,15.79,15.81,153600.0,11.1242,11.1523,11.1171,11.1312,153600.0
2006-08-25 12:00:00,15.8,15.82,15.8,15.81,90400.0,11.1242,11.1382,11.1242,11.1312,90400.0
2006-08-25 12:10:00,15.81,15.82,15.78,15.78,155600.0,11.1312,11.1382,11.1101,11.1101,155600.0
2006-08-25 12:20:00,15.78,15.83,15.77,15.83,327200.0,11.1101,11.1453,11.103,11.1453,327200.0
2006-08-25 12:30:00,15.84,15.86,15.8,15.81,123200.0,11.1523,11.1664,11.1242,11.1312,123200.0
2006-08-25 12:40:00,15.82,15.82,15.79,15.79,52000.0,11.1382,11.1382,11.1171,11.1171,52000.0
2006-08-25 12:50:00,15.8,15.83,15.79,15.83,106000.0,11.1242,11.1453,11.1171,11.1453,106000.0
2006-08-25 13:00:00,15.83,15.86,15.83,15.85,86400.0,11.1453,11.1664,11.1453,11.1594,86400.0
2006-08-25 13:10:00,15.85,15.88,15.84,15.85,122800.0,11.1594,11.1805,11.1523,11.1594,122800.0
2006-08-25 13:20:00,15.85,15.87,15.83,15.84,59600.0,11.1594,11.1735,11.1453,11.1523,59600.0
2006-08-25 13:30:00,15.84,15.86,15.81,15.83,83600.0,11.1523,11.1664,11.1312,11.1453,83600.0
2006-08-25 13:40:00,15.83,15.85,15.82,15.84,78400.0,11.1453,11.1594,11.1382,11.1523,78400.0
2006-08-25 13:50:00,15.84,15.85,15.81,15.83,98000.0,11.1523,11.1594,11.1312,11.1453,98000.0
2006-08-25 14:00:00,15.83,15.87,15.82,15.82,54000.0,11.1453,11.1735,11.1382,11.1382,54000.0
2006-08-25 14:10:00,15.82,15.83,15.79,15.81,72400.0,11.1382,11.1453,11.1171,11.1312,72400.0
2006-08-25 14:20:00,15.81,15.84,15.8,15.81,82000.0,11.1312,11.1523,11.1242,11.1312,82000.0
2006-08-25 14:30:00,15.82,15.83,15.81,15.81,187600.0,11.1382,11.1453,11.1312,11.1312,187600.0
2006-08-25 14:40:00,15.81,15.82,15.79,15.8,137200.0,11.1312,11.1382,11.1171,11.1242,137200.0
2006-08-25 14:50:00,15.8,15.81,15.79,15.81,82000.0,11.1242,11.1312,11.1171,11.1312,82000.0
2006-08-25 15:00:00,15.81,15.83,15.8,15.81,106000.0,11.1312,11.1453,11.1242,11.1312,106000.0
2006-08-25 15:10:00,15.81,15.84,15.8,15.81,175600.0,11.1312,11.1523,11.1242,11.1312,175600.0
2006-08-25 15:20:00,15.81,15.82,15.8,15.8,169200.0,11.1312,11.1382,11.1242,11.1242,169200.0
2006-08-25 15:30:00,15.8,15.83,15.8,15.8,382000.0,11.1242,11.1453,11.1242,11.1242,382000.0
2006-08-25 15:40:00,15.8,15.81,15.79,15.79,291600.0,11.1242,11.1312,11.1171,11.1171,291600.0
2006-08-25 15:50:00,15.79,15.81,15.77,15.8,709200.0,11.1171,11.1312,11.103,11.1242,709200.0
2006-08-28 09:30:00,15.82,15.93,15.75,15.76,397200.0,11.1382,11.2157,11.089,11.096,397200.0
2006-08-28 09:40:00,15.75,15.79,15.75,15.78,327600.0,11.089,11.1171,11.089,11.1101,327600.0
2006-08-28 09:50:00,15.78,15.81,15.76,15.78,345200.0,11.1101,11.1312,11.096,11.1101,345200.0
2006-08-28 10:00:00,15.78,15.84,15.78,15.78,232800.0,11.1101,11.1523,11.1101,11.1101,232800.0
2006-08-28 10:10:00,15.78,15.82,15.78,15.81,112800.0,11.1101,11.1382,11.1101,11.1312,112800.0
2006-08-28 10:20:00,15.81,15.89,15.81,15.88,237600.0,11.1312,11.1875,11.1312,11.1805,237600.0
2006-08-28 10:30:00,15.88,15.97,15.87,15.97,226000.0,11.1805,11.2439,11.1735,11.2439,226000.0
2006-08-28 10:40:00,15.97,16.0,15.96,15.97,219200.0,11.2439,11.265,11.2368,11.2439,219200.0
2006-08-28 10:50:00,15.97,16.0,15.97,15.99,146400.0,11.2439,11.265,11.2439,11.2579,146400.0
2006-08-28 11:00:00,15.99,16.02,15.99,16.0,324000.0,11.2579,11.2791,11.2579,11.265,324000.0
2006-08-28 11:10:00,16.0,16.04,16.0,16.03,241200.0,11.265,11.2931,11.265,11.2861,241200.0
2006-08-28 11:20:00,16.03,16.04,15.99,16.02,217200.0,11.2861,11.2931,11.2579,11.2791,217200.0
2006-08-28 11:30:00,16.02,16.03,15.99,15.99,163200.0,11.2791,11.2861,11.2579,11.2579,163200.0
2006-08-28 11:40:00,15.99,16.04,15.96,16.04,196800.0,11.2579,11.2931,11.2368,11.2931,196800.0
2006-08-28 11:50:00,16.04,16.11,16.02,16.1,364400.0,11.2931,11.3424,11.2791,11.3354,364400.0
2006-08-28 12:00:00,16.1,16.11,16.05,16.06,223600.0,11.3354,11.3424,11.3002,11.3072,223600.0
2006-08-28 12:10:00,16.05,16.12,16.05,16.1,168800.0,11.3002,11.3495,11.3002,11.3354,168800.0
2006-08-28 12:20:00,16.1,16.13,16.07,16.07,211200.0,11.3354,11.3565,11.3143,11.3143,211200.0
2006-08-28 12:30:00,16.07,16.11,16.06,16.1,98800.0,11.3143,11.3424,11.3072,11.3354,98800.0
2006-08-28 12:40:00,16.09,16.13,16.09,16.11,103600.0,11.3283,11.3565,11.3283,11.3424,103600.0
2006-08-28 12:50:00,16.11,16.11,16.08,16.1,69600.0,11.3424,11.3424,11.3213,11.3354,69600.0
2006-08-28 13:00:00,16.1,16.11,16.08,16.11,177600.0,11.3354,11.3424,11.3213,11.3424,177600.0
2006-08-28 13:10:00,16.11,16.12,16.1,16.1,96800.0,11.3424,11.3495,11.3354,11.3354,96800.0
2006-08-28 13:20:00,16.1,16.1,16.02,16.04,286000.0,11.3354,11.3354,11.2791,11.2931,286000.0
2006-08-28 13:30:00,16.04,16.1,16.03,16.1,100400.0,11.2931,11.3354,11.2861,11.3354,100400.0
2006-08-28 13:40:00,16.1,16.11,16.06,16.09,122000.0,11.3354,11.3424,11.3072,11.3283,122000.0
2006-08-28 13:50:00,16.1,16.12,16.09,16.12,126000.0,11.3354,11.3495,11.3283,11.3495,126000.0
2006-08-28 14:00:00,16.12,16.14,16.09,16.11,141600.0,11.3495,11.3635,11.3283,11.3424,141600.0
2006-08-28 14:10:00,16.11,16.12,16.1,16.11,136000.0,11.3424,11.3495,11.3354,11.3424,136000.0
2006-08-28 14:20:00,16.11,16.15,16.1,16.14,233200.0,11.3424,11.3706,11.3354,11.3635,233200.0
2006-08-28 14:30:00,16.14,16.14,16.1,16.12,234400.0,11.3635,11.3635,11.3354,11.3495,234400.0
2006-08-28 14:40:00,16.12,16.13,16.11,16.13,128400.0,11.3495,11.3565,11.3424,11.3565,128400.0
2006-08-28 14:50:00,16.13,16.15,16.13,16.14,187600.0,11.3565,11.3706,11.3565,11.3635,187600.0
2006-08-28 15:00:00,16.13,16.17,16.12,16.17,226800.0,11.3565,11.3847,11.3495,11.3847,226800.0
2006-08-28 15:10:00,16.17,16.17,16.12,16.15,229600.0,11.3847,11.3847,11.3495,11.3706,229600.0
2006-08-28 15:20:00,16.15,16.17,16.11,16.14,167200.0,11.3706,11.3847,11.3424,11.3635,167200.0
2006-08-28 15:30:00,16.13,16.16,16.05,16.08,338000.0,11.3565,11.3776,11.3002,11.3213,338000.0
2006-08-28 15:40:00,16.08,16.12,16.08,16.08,378400.0,11.3213,11.3495,11.3213,11.3213,378400.0
2006-08-28 15:50:00,16.08,16.12,16.07,16.12,537600.0,11.3213,11.3495,11.3143,11.3495,537600.0
2006-08-29 09:30:00,16.03,16.11,15.99,16.03,885200.0,11.2861,11.3424,11.2579,11.2861,885200.0
2006-08-29 09:40:00,16.03,16.11,16.03,16.07,137600.0,11.2861,11.3424,11.2861,11.3143,137600.0
2006-08-29 09:50:00,16.05,16.12,16.05,16.12,118800.0,11.3002,11.3495,11.3002,11.3495,118800.0
2006-08-29 10:00:00,16.11,16.16,16.05,16.13,372800.0,11.3424,11.3776,11.3002,11.3565,372800.0
2006-08-29 10:10:00,16.13,16.15,16.07,16.07,293200.0,11.3565,11.3706,11.3143,11.3143,293200.0
2006-08-29 10:20:00,16.07,16.13,15.95,15.95,317200.0,11.3143,11.3565,11.2298,11.2298,317200.0
2006-08-29 10:30:00,15.95,16.03,15.88,15.88,567600.0,11.2298,11.2861,11.1805,11.1805,567600.0
2006-08-29 10:40:00,15.88,15.91,15.85,15.88,323600.0,11.1805,11.2016,11.1594,11.1805,323600.0
2006-08-29 10:50:00,15.88,15.93,15.83,15.92,270400.0,11.1805,11.2157,11.1453,11.2087,270400.0
2006-08-29 11:00:00,15.91,15.93,15.85,15.86,117600.0,11.2016,11.2157,11.1594,11.1664,117600.0
2006-08-29 11:10:00,15.85,15.92,15.84,15.9,90800.0,11.1594,11.2087,11.1523,11.1946,90800.0
2006-08-29 11:20:00,15.9,15.93,15.86,15.87,100800.0,11.1946,11.2157,11.1664,11.1735,100800.0
2006-08-29 11:30:00,15.87,15.87,15.83,15.83,115600.0,11.1735,11.1735,11.1453,11.1453,115600.0
2006-08-29 11:40:00,15.83,15.88,15.8,15.82,310000.0,11.1453,11.1805,11.1242,11.1382,310000.0
2006-08-29 11:50:00,15.81,15.84,15.8,15.82,206400.0,11.1312,11.1523,11.1242,11.1382,206400.0
2006-08-29 12:00:00,15.82,15.88,15.81,15.82,574400.0,11.1382,11.1805,11.1312,11.1382,574400.0
2006-08-29 12:10:00,15.82,15.85,15.82,15.82,100400.0,11.1382,11.1594,11.1382,11.1382,100400.0
2006-08-29 12:20:00,15.82,15.85,15.81,15.84,81600.0,11.1382,11.1594,11.1312,11.1523,81600.0
2006-08-29 12:30:00,15.83,15.87,15.82,15.86,113600.0,11.1453,11.1735,11.1382,11.1664,113600.0
2006-08-29 12:40:00,15.86,15.89,15.86,15.88,76800.0,11.1664,11.1875,11.1664,11.1805,76800.0
2006-08-29 12:50:00,15.88,15.88,15.83,15.84,326000.0,11.1805,11.1805,11.1453,11.1523,326000.0
2006-08-29 13:00:00,15.84,15.85,15.82,15.84,80000.0,11.1523,11.1594,11.1382,11.1523,80000.0
2006-08-29 13:10:00,15.84,15.85,15.84,15.84,61600.0,11.1523,11.1594,11.1523,11.1523,61600.0
2006-08-29 13:20:00,15.84,15.85,15.83,15.83,71600.0,11.1523,11.1594,11.1453,11.1453,71600.0
2006-08-29 13:30:00,15.83,15.84,15.81,15.84,107200.0,11.1453,11.1523,11.1312,11.1523,107200.0
2006-08-29 13:40:00,15.84,15.87,15.84,15.86,280000.0,11.1523,11.1735,11.1523,11.1664,280000.0
2006-08-29 13:50:00,15.85,15.88,15.85,15.88,125200.0,11.1594,11.1805,11.1594,11.1805,125200.0
2006-08-29 14:00:00,15.88,15.93,15.81,15.93,426000.0,11.1805,11.2157,11.1312,11.2157,426000.0
2006-08-29 14:10:00,15.92,15.98,15.91,15.97,269600.0,11.2087,11.2509,11.2016,11.2439,269600.0
2006-08-29 14:20:00,15.97,15.97,15.89,15.91,99200.0,11.2439,11.2439,11.1875,11.2016,99200.0
2006-08-29 14:30:00,15.9,15.96,15.9,15.94,109200.0,11.1946,11.2368,11.1946,11.2227,109200.0
2006-08-29 14:40:00,15.95,15.96,15.93,15.95,172400.0,11.2298,11.2368,11.2157,11.2298,172400.0
2006-08-29 14:50:00,15.94,15.97,15.9,15.94,197600.0,11.2227,11.2439,11.1946,11.2227,197600.0
2006-08-29 15:00:00,15.93,15.95,15.88,15.91,134400.0,11.2157,11.2298,11.1805,11.2016,134400.0
2006-08-29 15:10:00,15.9,15.95,15.87,15.94,229600.0,11.1946,11.2298,11.1735,11.2227,229600.0
2006-08-29 15:20:00,15.94,16.0,15.94,15.99,374400.0,11.2227,11.265,11.2227,11.2579,374400.0
2006-08-29 15:30:00,15.99,16.07,15.99,16.06,372400.0,11.2579,11.3143,11.2579,11.3072,372400.0
2006-08-29 15:40:00,16.05,16.06,16.02,16.05,245600.0,11.3002,11.3072,11.2791,11.3002,245600.0
2006-08-29 15:50:00,16.05,16.06,15.99,15.99,684800.0,11.3002,11.3072,11.2579,11.2579,684800.0
2006-08-30 09:30:00,15.96,16.05,15.89,15.93,612000.0,11.2368,11.3002,11.1875,11.2157,612000.0
2006-08-30 09:40:00,15.95,15.99,15.89,15.9,247200.0,11.2298,11.2579,11.1875,11.1946,247200.0
2006-08-30 09:50:00,15.9,15.96,15.88,15.92,210800.0,11.1946,11.2368,11.1805,11.2087,210800.0
2006-08-30 10:00:00,15.92,16.0,15.92,15.99,224800.0,11.2087,11.265,11.2087,11.2579,224800.0
2006-08-30 10:10:00,15.99,16.01,15.96,15.98,482400.0,11.2579,11.272,11.2368,11.2509,482400.0
2006-08-30 10:20:00,15.98,16.0,15.96,15.97,172000.0,11.2509,11.265,11.2368,11.2439,172000.0
2006-08-30 10:30:00,15.97,16.03,15.94,16.01,329600.0,11.2439,11.2861,11.2227,11.272,329600.0
2006-08-30 10:40:00,16.01,16.02,15.98,15.98,235200.0,11.272,11.2791,11.2509,11.2509,235200.0
2006-08-30 10:50:00,15.98,15.99,15.95,15.95,267600.0,11.2509,11.2579,11.2298,11.2298,267600.0
2006-08-30 11:00:00,15.95,15.98,15.94,15.97,176800.0,11.2298,11.2509,11.2227,11.2439,176800.0
2006-08-30 11:10:00,15.97,15.98,15.94,15.96,133600.0,11.2439,11.2509,11.2227,11.2368,133600.0
2006-08-30 11:20:00,15.96,16.02,15.95,16.0,100800.0,11.2368,11.2791,11.2298,11.265,100800.0
2006-08-30 11:30:00,15.99,16.0,15.94,15.96,166800.0,11.2579,11.265,11.2227,11.2368,166800.0
2006-08-30 11:40:00,15.96,15.98,15.94,15.94,172400.0,11.2368,11.2509,11.2227,11.2227,172400.0
2006-08-30 11:50:00,15.94,15.97,15.93,15.97,113200.0,11.2227,11.2439,11.2157,11.2439,113200.0
2006-08-30 12:00:00,15.97,15.97,15.93,15.94,132000.0,11.2439,11.2439,11.2157,11.2227,132000.0
2006-08-30 12:10:00,15.94,15.95,15.9,15.93,180000.0,11.2227,11.2298,11.1946,11.2157,180000.0
2006-08-30 12:20:00,15.93,15.94,15.9,15.92,72800.0,11.2157,11.2227,11.1946,11.2087,72800.0
2006-08-30 12:30:00,15.92,15.95,15.89,15.95,366800.0,11.2087,11.2298,11.1875,11.2298,366800.0
2006-08-30 12:40:00,15.95,15.95,15.9,15.9,50400.0,11.2298,11.2298,11.1946,11.1946,50400.0
2006-08-30 12:50:00,15.9,15.92,15.9,15.9,348400.0,11.1946,11.2087,11.1946,11.1946,348400.0
2006-08-30 13:00:00,15.91,15.94,15.9,15.93,106400.0,11.2016,11.2227,11.1946,11.2157,106400.0
2006-08-30 13:10:00,15.93,15.93,15.92,15.93,92000.0,11.2157,11.2157,11.2087,11.2157,92000.0
2006-08-30 13:20:00,15.93,15.94,15.9,15.91,162000.0,11.2157,11.2227,11.1946,11.2016,162000.0
2006-08-30 13:30:00,15.9,15.91,15.9,15.9,104000.0,11.1946,11.2016,11.1946,11.1946,104000.0
2006-08-30 13:40:00,15.9,15.92,15.88,15.9,91200.0,11.1946,11.2087,11.1805,11.1946,91200.0
2006-08-30 13:50:00,15.91,15.91,15.88,15.88,88000.0,11.2016,11.2016,11.1805,11.1805,88000.0
2006-08-30 14:00:00,15.88,15.89,15.88,15.88,316800.0,11.1805,11.1875,11.1805,11.1805,316800.0
2006-08-30 14:10:00,15.88,15.91,15.88,15.9,68000.0,11.1805,11.2016,11.1805,11.1946,68000.0
2006-08-30 14:20:00,15.9,15.9,15.9,15.9,62400.0,11.1946,11.1946,11.1946,11.1946,62400.0
2006-08-30 14:30:00,15.9,15.91,15.84,15.88,423600.0,11.1946,11.2016,11.1523,11.1805,423600.0
2006-08-30 14:40:00,15.89,15.91,15.85,15.91,140000.0,11.1875,11.2016,11.1594,11.2016,140000.0
2006-08-30 14:50:00,15.91,15.93,15.88,15.9,153600.0,11.2016,11.2157,11.1805,11.1946,153600.0
2006-08-30 15:00:00,15.9,15.9,15.88,15.89,120400.0,11.1946,11.1946,11.1805,11.1875,120400.0
2006-08-30 15:10:00,15.89,15.91,15.88,15.88,180400.0,11.1875,11.2016,11.1805,11.1805,180400.0
2006-08-30 15:20:00,15.88,15.9,15.88,15.89,219200.0,11.1805,11.1946,11.1805,11.1875,219200.0
2006-08-30 15:30:00,15.89,15.89,15.87,15.88,330000.0,11.1875,11.1875,11.1735,11.1805,330000.0
2006-08-30 15:40:00,15.87,15.88,15.83,15.88,398800.0,11.1735,11.1805,11.1453,11.1805,398800.0
2006-08-30 15:50:00,15.88,15.9,15.86,15.88,538800.0,11.1805,11.1946,11.1664,11.1805,538800.0
2006-08-31 09:30:00,15.98,15.98,15.82,15.92,578000.0,11.2509,11.2509,11.1382,11.2087,578000.0
2006-08-31 09:40:00,15.92,15.92,15.85,15.88,472400.0,11.2087,11.2087,11.1594,11.1805,472400.0
2006-08-31 09:50:00,15.88,15.9,15.85,15.85,266000.0,11.1805,11.1946,11.1594,11.1594,266000.0
2006-08-31 10:00:00,15.85,15.9,15.84,15.87,277200.0,11.1594,11.1946,11.1523,11.1735,277200.0
2006-08-31 10:10:00,15.87,15.87,15.82,15.83,172400.0,11.1735,11.1735,11.1382,11.1453,172400.0
2006-08-31 10:20:00,15.83,15.83,15.8,15.81,200400.0,11.1453,11.1453,11.1242,11.1312,200400.0
2006-08-31 10:30:00,15.81,15.81,15.77,15.79,290400.0,11.1312,11.1312,11.103,11.1171,290400.0
2006-08-31 10:40:00,15.79,15.81,15.77,15.79,280000.0,11.1171,11.1312,11.103,11.1171,280000.0
2006-08-31 10:50:00,15.79,15.8,15.77,15.77,240800.0,11.1171,11.1242,11.103,11.103,240800.0
2006-08-31 11:00:00,15.76,15.8,15.76,15.78,136000.0,11.096,11.1242,11.096,11.1101,136000.0
2006-08-31 11:10:00,15.78,15.8,15.77,15.79,162400.0,11.1101,11.1242,11.103,11.1171,162400.0
2006-08-31 11:20:00,15.79,15.79,15.76,15.78,118000.0,11.1171,11.1171,11.096,11.1101,118000.0
2006-08-31 11:30:00,15.78,15.81,15.78,15.8,94800.0,11.1101,11.1312,11.1101,11.1242,94800.0
2006-08-31 11:40:00,15.8,15.82,15.8,15.82,121600.0,11.1242,11.1382,11.1242,11.1382,121600.0
2006-08-31 11:50:00,15.82,15.82,15.81,15.81,55200.0,11.1382,11.1382,11.1312,11.1312,55200.0
2006-08-31 12:00:00,15.81,15.83,15.8,15.83,124800.0,11.1312,11.1453,11.1242,11.1453,124800.0
2006-08-31 12:10:00,15.83,15.84,15.81,15.83,131600.0,11.1453,11.1523,11.1312,11.1453,131600.0
2006-08-31 12:20:00,15.83,15.85,15.82,15.85,147600.0,11.1453,11.1594,11.1382,11.1594,147600.0
2006-08-31 12:30:00,15.85,15.88,15.83,15.88,110400.0,11.1594,11.1805,11.1453,11.1805,110400.0
2006-08-31 12:40:00,15.87,15.9,15.87,15.88,230000.0,11.1735,11.1946,11.1735,11.1805,230000.0
2006-08-31 12:50:00,15.88,15.88,15.85,15.85,142400.0,11.1805,11.1805,11.1594,11.1594,142400.0
2006-08-31 13:00:00,15.85,15.86,15.84,15.86,177200.0,11.1594,11.1664,11.1523,11.1664,177200.0
2006-08-31 13:10:00,15.86,15.86,15.84,15.85,491200.0,11.1664,11.1664,11.1523,11.1594,491200.0
2006-08-31 13:20:00,15.86,15.87,15.85,15.86,191600.0,11.1664,11.1735,11.1594,11.1664,191600.0
2006-08-31 13:30:00,15.86,15.88,15.86,15.87,94800.0,11.1664,11.1805,11.1664,11.1735,94800.0
2006-08-31 13:40:00,15.87,15.88,15.86,15.87,270000.0,11.1735,11.1805,11.1664,11.1735,270000.0
2006-08-31 13:50:00,15.87,15.88,15.87,15.88,72000.0,11.1735,11.1805,11.1735,11.1805,72000.0
2006-08-31 14:00:00,15.87,15.89,15.87,15.88,218400.0,11.1735,11.1875,11.1735,11.1805,218400.0
2006-08-31 14:10:00,15.89,15.9,15.88,15.9,74000.0,11.1875,11.1946,11.1805,11.1946,74000.0
2006-08-31 14:20:00,15.9,15.92,15.89,15.91,159600.0,11.1946,11.2087,11.1875,11.2016,159600.0
2006-08-31 14:30:00,15.91,15.92,15.89,15.91,158800.0,11.2016,11.2087,11.1875,11.2016,158800.0
2006-08-31 14:40:00,15.91,15.92,15.9,15.91,154400.0,11.2016,11.2087,11.1946,11.2016,154400.0
2006-08-31 14:50:00,15.91,15.94,15.91,15.93,230800.0,11.2016,11.2227,11.2016,11.2157,230800.0
2006-08-31 15:00:00,15.93,15.93,15.89,15.9,217200.0,11.2157,11.2157,11.1875,11.1946,217200.0
2006-08-31 15:10:00,15.9,15.93,15.9,15.92,245200.0,11.1946,11.2157,11.1946,11.2087,245200.0
2006-08-31 15:20:00,15.91,15.92,15.88,15.88,138400.0,11.2016,11.2087,11.1805,11.1805,138400.0
2006-08-31 15:30:00,15.88,15.89,15.88,15.88,180400.0,11.1805,11.1875,11.1805,11.1805,180400.0
2006-08-31 15:40:00,15.88,15.89,15.87,15.88,274400.0,11.1805,11.1875,11.1735,11.1805,274400.0
2006-08-31 15:50:00,15.88,15.9,15.84,15.84,756400.0,11.1805,11.1946,11.1523,11.1523,756400.0
2006-09-01 09:30:00,15.91,15.96,15.88,15.91,927600.0,11.2016,11.2368,11.1805,11.2016,927600.0
2006-09-01 09:40:00,15.91,15.95,15.89,15.93,371600.0,11.2016,11.2298,11.1875,11.2157,371600.0
2006-09-01 09:50:00,15.93,16.0,15.92,15.99,347600.0,11.2157,11.265,11.2087,11.2579,347600.0
2006-09-01 10:00:00,16.0,16.02,15.9,15.91,641600.0,11.265,11.2791,11.1946,11.2016,641600.0
2006-09-01 10:10:00,15.91,15.92,15.81,15.85,421600.0,11.2016,11.2087,11.1312,11.1594,421600.0
2006-09-01 10:20:00,15.85,15.85,15.77,15.79,246400.0,11.1594,11.1594,11.103,11.1171,246400.0
2006-09-01 10:30:00,15.79,15.8,15.78,15.8,288400.0,11.1171,11.1242,11.1101,11.1242,288400.0
2006-09-01 10:40:00,15.8,15.85,15.79,15.84,240000.0,11.1242,11.1594,11.1171,11.1523,240000.0
2006-09-01 10:50:00,15.84,15.91,15.82,15.87,268800.0,11.1523,11.2016,11.1382,11.1735,268800.0
2006-09-01 11:00:00,15.87,15.92,15.85,15.86,94000.0,11.1735,11.2087,11.1594,11.1664,94000.0
2006-09-01 11:10:00,15.87,15.9,15.84,15.87,121200.0,11.1735,11.1946,11.1523,11.1735,121200.0
2006-09-01 11:20:00,15.87,15.93,15.87,15.92,126400.0,11.1735,11.2157,11.1735,11.2087,126400.0
2006-09-01 11:30:00,15.92,15.96,15.92,15.95,190800.0,11.2087,11.2368,11.2087,11.2298,190800.0
2006-09-01 11:40:00,15.95,15.96,15.95,15.96,214000.0,11.2298,11.2368,11.2298,11.2368,214000.0
2006-09-01 11:50:00,15.96,15.97,15.95,15.96,157200.0,11.2368,11.2439,11.2298,11.2368,157200.0
2006-09-01 12:00:00,15.96,15.97,15.94,15.95,128000.0,11.2368,11.2439,11.2227,11.2298,128000.0
2006-09-01 12:10:00,15.95,15.95,15.94,15.95,75600.0,11.2298,11.2298,11.2227,11.2298,75600.0
2006-09-01 12:20:00,15.95,15.96,15.94,15.96,99600.0,11.2298,11.2368,11.2227,11.2368,99600.0
2006-09-01 12:30:00,15.96,15.98,15.95,15.96,141200.0,11.2368,11.2509,11.2298,11.2368,141200.0
2006-09-01 12:40:00,15.95,15.95,15.92,15.93,101600.0,11.2298,11.2298,11.2087,11.2157,101600.0
2006-09-01 12:50:00,15.93,15.93,15.92,15.92,101600.0,11.2157,11.2157,11.2087,11.2087,101600.0
2006-09-01 13:00:00,15.92,15.94,15.92,15.92,235600.0,11.2087,11.2227,11.2087,11.2087,235600.0
2006-09-01 13:10:00,15.92,15.93,15.88,15.88,90000.0,11.2087,11.2157,11.1805,11.1805,90000.0
2006-09-01 13:20:00,15.88,15.88,15.85,15.88,96000.0,11.1805,11.1805,11.1594,11.1805,96000.0
2006-09-01 13:30:00,15.87,15.88,15.86,15.88,75600.0,11.1735,11.1805,11.1664,11.1805,75600.0
2006-09-01 13:40:00,15.88,15.88,15.83,15.85,166800.0,11.1805,11.1805,11.1453,11.1594,166800.0
2006-09-01 13:50:00,15.86,15.87,15.84,15.86,50800.0,11.1664,11.1735,11.1523,11.1664,50800.0
2006-09-01 14:00:00,15.86,15.86,15.83,15.85,87600.0,11.1664,11.1664,11.1453,11.1594,87600.0
2006-09-01 14:10:00,15.85,15.86,15.84,15.85,218400.0,11.1594,11.1664,11.1523,11.1594,218400.0
2006-09-01 14:20:00,15.85,15.88,15.85,15.87,121600.0,11.1594,11.1805,11.1594,11.1735,121600.0
2006-09-01 14:30:00,15.88,15.88,15.81,15.84,166400.0,11.1805,11.1805,11.1312,11.1523,166400.0
2006-09-01 14:40:00,15.84,15.85,15.82,15.84,77200.0,11.1523,11.1594,11.1382,11.1523,77200.0
2006-09-01 14:50:00,15.84,15.84,15.82,15.83,88000.0,11.1523,11.1523,11.1382,11.1453,88000.0
2006-09-01 15:00:00,15.82,15.89,15.82,15.87,136400.0,11.1382,11.1875,11.1382,11.1735,136400.0
2006-09-01 15:10:00,15.87,15.89,15.86,15.89,58800.0,11.1735,11.1875,11.1664,11.1875,58800.0
2006-09-01 15:20:00,15.88,15.9,15.88,15.9,78800.0,11.1805,11.1946,11.1805,11.1946,78800.0
2006-09-01 15:30:00,15.89,15.9,15.87,15.88,152400.0,11.1875,11.1946,11.1735,11.1805,152400.0
2006-09-01 15:40:00,15.88,15.89,15.86,15.86,80800.0,11.1805,11.1875,11.1664,11.1664,80800.0
2006-09-01 15:50:00,15.87,15.87,15.83,15.84,239600.0,11.1735,11.1735,11.1453,11.1523,239600.0
2006-09-05 09:30:00,15.9,15.9,15.72,15.72,764000.0,11.1946,11.1946,11.0678,11.0678,764000.0
2006-09-05 09:40:00,15.72,15.74,15.67,15.71,218800.0,11.0678,11.0819,11.0326,11.0608,218800.0
2006-09-05 09:50:00,15.7,15.76,15.7,15.75,228400.0,11.0538,11.096,11.0538,11.089,228400.0
2006-09-05 10:00:00,15.74,15.75,15.7,15.71,148000.0,11.0819,11.089,11.0538,11.0608,148000.0
2006-09-05 10:10:00,15.71,15.72,15.68,15.68,323200.0,11.0608,11.0678,11.0397,11.0397,323200.0
2006-09-05 10:20:00,15.69,15.69,15.66,15.67,200400.0,11.0467,11.0467,11.0256,11.0326,200400.0
2006-09-05 10:30:00,15.67,15.69,15.64,15.65,190000.0,11.0326,11.0467,11.0115,11.0186,190000.0
2006-09-05 10:40:00,15.64,15.67,15.63,15.65,121200.0,11.0115,11.0326,11.0045,11.0186,121200.0
2006-09-05 10:50:00,15.65,15.72,15.65,15.69,224400.0,11.0186,11.0678,11.0186,11.0467,224400.0
2006-09-05 11:00:00,15.69,15.75,15.68,15.75,276000.0,11.0467,11.089,11.0397,11.089,276000.0
2006-09-05 11:10:00,15.75,15.76,15.72,15.76,199600.0,11.089,11.096,11.0678,11.096,199600.0
2006-09-05 11:20:00,15.76,15.77,15.74,15.76,136400.0,11.096,11.103,11.0819,11.096,136400.0
2006-09-05 11:30:00,15.77,15.79,15.74,15.79,124800.0,11.103,11.1171,11.0819,11.1171,124800.0
2006-09-05 11:40:00,15.79,15.89,15.76,15.85,354800.0,11.1171,11.1875,11.096,11.1594,354800.0
2006-09-05 11:50:00,15.84,15.86,15.82,15.85,241600.0,11.1523,11.1664,11.1382,11.1594,241600.0
2006-09-05 12:00:00,15.86,15.88,15.85,15.86,415200.0,11.1664,11.1805,11.1594,11.1664,415200.0
2006-09-05 12:10:00,15.86,15.87,15.85,15.87,107200.0,11.1664,11.1735,11.1594,11.1735,107200.0
2006-09-05 12:20:00,15.86,15.86,15.85,15.85,175200.0,11.1664,11.1664,11.1594,11.1594,175200.0
2006-09-05 12:30:00,15.85,15.86,15.82,15.84,126400.0,11.1594,11.1664,11.1382,11.1523,126400.0
2006-09-05 12:40:00,15.84,15.88,15.83,15.88,155200.0,11.1523,11.1805,11.1453,11.1805,155200.0
2006-09-05 12:50:00,15.88,15.9,15.85,15.86,154800.0,11.1805,11.1946,11.1594,11.1664,154800.0
2006-09-05 13:00:00,15.85,15.86,15.8,15.81,157600.0,11.1594,11.1664,11.1242,11.1312,157600.0
2006-09-05 13:10:00,15.8,15.81,15.79,15.8,288400.0,11.1242,11.1312,11.1171,11.1242,288400.0
2006-09-05 13:20:00,15.8,15.81,15.78,15.78,289600.0,11.1242,11.1312,11.1101,11.1101,289600.0
2006-09-05 13:30:00,15.78,15.8,15.74,15.76,385200.0,11.1101,11.1242,11.0819,11.096,385200.0
2006-09-05 13:40:00,15.75,15.77,15.69,15.71,163200.0,11.089,11.103,11.0467,11.0608,163200.0
2006-09-05 13:50:00,15.72,15.78,15.69,15.76,346000.0,11.0678,11.1101,11.0467,11.096,346000.0
2006-09-05 14:00:00,15.76,15.78,15.72,15.77,339200.0,11.096,11.1101,11.0678,11.103,339200.0
2006-09-05 14:10:00,15.77,15.79,15.74,15.78,139600.0,11.103,11.1171,11.0819,11.1101,139600.0
2006-09-05 14:20:00,15.78,15.79,15.75,15.77,83600.0,11.1101,11.1171,11.089,11.103,83600.0
2006-09-05 14:30:00,15.77,15.77,15.71,15.74,156800.0,11.103,11.103,11.0608,11.0819,156800.0
2006-09-05 14:40:00,15.73,15.78,15.72,15.74,185600.0,11.0749,11.1101,11.0678,11.0819,185600.0
2006-09-05 14:50:00,15.74,15.76,15.73,15.74,166800.0,11.0819,11.096,11.0749,11.0819,166800.0
2006-09-05 15:00:00,15.74,15.74,15.7,15.72,183200.0,11.0819,11.0819,11.0538,11.0678,183200.0
2006-09-05 15:10:00,15.72,15.72,15.7,15.7,131200.0,11.0678,11.0678,11.0538,11.0538,131200.0
2006-09-05 15:20:00,15.7,15.72,15.69,15.72,169200.0,11.0538,11.0678,11.0467,11.0678,169200.0
2006-09-05 15:30:00,15.72,15.74,15.72,15.73,290800.0,11.0678,11.0819,11.0678,11.0749,290800.0
2006-09-05 15:40:00,15.72,15.74,15.7,15.72,261200.0,11.0678,11.0819,11.0538,11.0678,261200.0
2006-09-05 15:50:00,15.72,15.74,15.71,15.71,601200.0,11.0678,11.0819,11.0608,11.0608,601200.0
2006-09-06 09:30:00,15.64,15.72,15.55,15.55,831600.0,11.0115,11.0678,10.9482,10.9482,831600.0
2006-09-06 09:40:00,15.55,15.58,15.53,15.56,362400.0,10.9482,10.9693,10.9341,10.9552,362400.0
2006-09-06 09:50:00,15.56,15.58,15.54,15.57,402800.0,10.9552,10.9693,10.9411,10.9622,402800.0
2006-09-06 10:00:00,15.57,15.58,15.53,15.55,387200.0,10.9622,10.9693,10.9341,10.9482,387200.0
2006-09-06 10:10:00,15.54,15.54,15.47,15.5,560000.0,10.9411,10.9411,10.8918,10.9129,560000.0
2006-09-06 10:20:00,15.5,15.57,15.49,15.54,202000.0,10.9129,10.9622,10.9059,10.9411,202000.0
2006-09-06 10:30:00,15.54,15.55,15.46,15.54,492400.0,10.9411,10.9482,10.8848,10.9411,492400.0
2006-09-06 10:40:00,15.53,15.53,15.41,15.43,362800.0,10.9341,10.9341,10.8496,10.8637,362800.0
2006-09-06 10:50:00,15.43,15.45,15.43,15.45,322800.0,10.8637,10.8777,10.8637,10.8777,322800.0
2006-09-06 11:00:00,15.45,15.46,15.44,15.45,451600.0,10.8777,10.8848,10.8707,10.8777,451600.0
2006-09-06 11:10:00,15.45,15.47,15.44,15.47,516400.0,10.8777,10.8918,10.8707,10.8918,516400.0
2006-09-06 11:20:00,15.47,15.5,15.47,15.49,423600.0,10.8918,10.9129,10.8918,10.9059,423600.0
2006-09-06 11:30:00,15.49,15.49,15.45,15.46,353600.0,10.9059,10.9059,10.8777,10.8848,353600.0
2006-09-06 11:40:00,15.46,15.49,15.41,15.41,337600.0,10.8848,10.9059,10.8496,10.8496,337600.0
2006-09-06 11:50:00,15.41,15.41,15.38,15.38,394000.0,10.8496,10.8496,10.8285,10.8285,394000.0
2006-09-06 12:00:00,15.38,15.41,15.38,15.4,233600.0,10.8285,10.8496,10.8285,10.8425,233600.0
2006-09-06 12:10:00,15.4,15.4,15.37,15.38,230400.0,10.8425,10.8425,10.8214,10.8285,230400.0
2006-09-06 12:20:00,15.38,15.38,15.36,15.37,595200.0,10.8285,10.8285,10.8144,10.8214,595200.0
2006-09-06 12:30:00,15.37,15.37,15.34,15.34,420000.0,10.8214,10.8214,10.8003,10.8003,420000.0
2006-09-06 12:40:00,15.34,15.37,15.33,15.36,252000.0,10.8003,10.8214,10.7933,10.8144,252000.0
2006-09-06 12:50:00,15.36,15.38,15.36,15.37,319200.0,10.8144,10.8285,10.8144,10.8214,319200.0
2006-09-06 13:00:00,15.37,15.37,15.3,15.32,575600.0,10.8214,10.8214,10.7721,10.7862,575600.0
2006-09-06 13:10:00,15.31,15.34,15.31,15.32,425200.0,10.7792,10.8003,10.7792,10.7862,425200.0
2006-09-06 13:20:00,15.32,15.35,15.31,15.34,444000.0,10.7862,10.8073,10.7792,10.8003,444000.0
2006-09-06 13:30:00,15.34,15.36,15.32,15.32,298000.0,10.8003,10.8144,10.7862,10.7862,298000.0
2006-09-06 13:40:00,15.32,15.37,15.32,15.35,238000.0,10.7862,10.8214,10.7862,10.8073,238000.0
2006-09-06 13:50:00,15.35,15.36,15.33,15.36,202400.0,10.8073,10.8144,10.7933,10.8144,202400.0
2006-09-06 14:00:00,15.36,15.38,15.29,15.34,290800.0,10.8144,10.8285,10.7651,10.8003,290800.0
2006-09-06 14:10:00,15.34,15.34,15.28,15.29,277200.0,10.8003,10.8003,10.7581,10.7651,277200.0
2006-09-06 14:20:00,15.29,15.37,15.27,15.31,255200.0,10.7651,10.8214,10.751,10.7792,255200.0
2006-09-06 14:30:00,15.31,15.33,15.28,15.29,194000.0,10.7792,10.7933,10.7581,10.7651,194000.0
2006-09-06 14:40:00,15.29,15.3,15.25,15.27,237600.0,10.7651,10.7721,10.7369,10.751,237600.0
2006-09-06 14:50:00,15.28,15.28,15.24,15.28,1182000.0,10.7581,10.7581,10.7299,10.7581,1182000.0
2006-09-06 15:00:00,15.27,15.38,15.25,15.34,798800.0,10.751,10.8285,10.7369,10.8003,798800.0
2006-09-06 15:10:00,15.34,15.37,15.31,15.36,657200.0,10.8003,10.8214,10.7792,10.8144,657200.0
2006-09-06 15:20:00,15.36,15.38,15.36,15.37,572000.0,10.8144,10.8285,10.8144,10.8214,572000.0
2006-09-06 15:30:00,15.38,15.39,15.36,15.39,598800.0,10.8285,10.8355,10.8144,10.8355,598800.0
2006-09-06 15:40:00,15.39,15.43,15.38,15.42,574000.0,10.8355,10.8637,10.8285,10.8566,574000.0
2006-09-06 15:50:00,15.42,15.42,15.36,15.37,940800.0,10.8566,10.8566,10.8144,10.8214,940800.0
2006-09-07 09:30:00,15.45,15.45,15.4,15.42,553600.0,10.8777,10.8777,10.8425,10.8566,553600.0
2006-09-07 09:40:00,15.43,15.47,15.36,15.39,948800.0,10.8637,10.8918,10.8144,10.8355,948800.0
2006-09-07 09:50:00,15.4,15.44,15.4,15.44,831600.0,10.8425,10.8707,10.8425,10.8707,831600.0
2006-09-07 10:00:00,15.45,15.5,15.43,15.44,773600.0,10.8777,10.9129,10.8637,10.8707,773600.0
2006-09-07 10:10:00,15.44,15.46,15.41,15.44,564800.0,10.8707,10.8848,10.8496,10.8707,564800.0
2006-09-07 10:20:00,15.44,15.47,15.43,15.45,521600.0,10.8707,10.8918,10.8637,10.8777,521600.0
2006-09-07 10:30:00,15.45,15.49,15.42,15.43,406000.0,10.8777,10.9059,10.8566,10.8637,406000.0
2006-09-07 10:40:00,15.43,15.43,15.41,15.43,972800.0,10.8637,10.8637,10.8496,10.8637,972800.0
2006-09-07 10:50:00,15.43,15.48,15.42,15.47,374400.0,10.8637,10.8989,10.8566,10.8918,374400.0
2006-09-07 11:00:00,15.46,15.54,15.46,15.47,825600.0,10.8848,10.9411,10.8848,10.8918,825600.0
2006-09-07 11:10:00,15.47,15.5,15.44,15.45,416000.0,10.8918,10.9129,10.8707,10.8777,416000.0
2006-09-07 11:20:00,15.45,15.46,15.43,15.45,259200.0,10.8777,10.8848,10.8637,10.8777,259200.0
2006-09-07 11:30:00,15.45,15.47,15.44,15.45,276800.0,10.8777,10.8918,10.8707,10.8777,276800.0
2006-09-07 11:40:00,15.45,15.46,15.43,15.45,152800.0,10.8777,10.8848,10.8637,10.8777,152800.0
2006-09-07 11:50:00,15.44,15.51,15.44,15.49,199200.0,10.8707,10.92,10.8707,10.9059,199200.0
2006-09-07 12:00:00,15.49,15.51,15.46,15.48,205600.0,10.9059,10.92,10.8848,10.8989,205600.0
2006-09-07 12:10:00,15.48,15.5,15.45,15.46,343600.0,10.8989,10.9129,10.8777,10.8848,343600.0
2006-09-07 12:20:00,15.46,15.47,15.44,15.47,325600.0,10.8848,10.8918,10.8707,10.8918,325600.0
2006-09-07 12:30:00,15.47,15.47,15.45,15.47,167200.0,10.8918,10.8918,10.8777,10.8918,167200.0
2006-09-07 12:40:00,15.46,15.5,15.46,15.48,105200.0,10.8848,10.9129,10.8848,10.8989,105200.0
2006-09-07 12:50:00,15.48,15.51,15.47,15.5,504400.0,10.8989,10.92,10.8918,10.9129,504400.0
2006-09-07 13:00:00,15.5,15.5,15.48,15.5,112800.0,10.9129,10.9129,10.8989,10.9129,112800.0
2006-09-07 13:10:00,15.5,15.56,15.5,15.55,171200.0,10.9129,10.9552,10.9129,10.9482,171200.0
2006-09-07 13:20:00,15.56,15.56,15.52,15.53,99600.0,10.9552,10.9552,10.927,10.9341,99600.0
2006-09-07 13:30:00,15.53,15.55,15.51,15.55,134000.0,10.9341,10.9482,10.92,10.9482,134000.0
2006-09-07 13:40:00,15.55,15.6,15.53,15.59,242400.0,10.9482,10.9834,10.9341,10.9763,242400.0
2006-09-07 13:50:00,15.59,15.6,15.54,15.54,204400.0,10.9763,10.9834,10.9411,10.9411,204400.0
2006-09-07 14:00:00,15.54,15.54,15.49,15.5,154400.0,10.9411,10.9411,10.9059,10.9129,154400.0
2006-09-07 14:10:00,15.5,15.51,15.48,15.49,93600.0,10.9129,10.92,10.8989,10.9059,93600.0
2006-09-07 14:20:00,15.49,15.49,15.45,15.46,208400.0,10.9059,10.9059,10.8777,10.8848,208400.0
2006-09-07 14:30:00,15.46,15.48,15.45,15.46,173600.0,10.8848,10.8989,10.8777,10.8848,173600.0
2006-09-07 14:40:00,15.47,15.5,15.45,15.49,474000.0,10.8918,10.9129,10.8777,10.9059,474000.0
2006-09-07 14:50:00,15.49,15.49,15.47,15.47,225200.0,10.9059,10.9059,10.8918,10.8918,225200.0
2006-09-07 15:00:00,15.47,15.47,15.44,15.46,384800.0,10.8918,10.8918,10.8707,10.8848,384800.0
2006-09-07 15:10:00,15.46,15.48,15.46,15.47,220000.0,10.8848,10.8989,10.8848,10.8918,220000.0
2006-09-07 15:20:00,15.47,15.48,15.45,15.48,653200.0,10.8918,10.8989,10.8777,10.8989,653200.0
2006-09-07 15:30:00,15.48,15.48,15.44,15.45,510800.0,10.8989,10.8989,10.8707,10.8777,510800.0
2006-09-07 15:40:00,15.46,15.47,15.45,15.47,393200.0,10.8848,10.8918,10.8777,10.8918,393200.0
2006-09-07 15:50:00,15.46,15.48,15.45,15.46,491200.0,10.8848,10.8989,10.8777,10.8848,491200.0
2006-09-08 09:30:00,15.47,15.63,15.45,15.61,1023600.0,10.8918,11.0045,10.8777,10.9904,1023600.0
2006-09-08 09:40:00,15.61,15.63,15.56,15.58,548800.0,10.9904,11.0045,10.9552,10.9693,548800.0
2006-09-08 09:50:00,15.57,15.63,15.56,15.6,457200.0,10.9622,11.0045,10.9552,10.9834,457200.0
2006-09-08 10:00:00,15.6,15.6,15.54,15.55,515200.0,10.9834,10.9834,10.9411,10.9482,515200.0
2006-09-08 10:10:00,15.55,15.58,15.54,15.58,484000.0,10.9482,10.9693,10.9411,10.9693,484000.0
2006-09-08 10:20:00,15.59,15.61,15.58,15.6,182000.0,10.9763,10.9904,10.9693,10.9834,182000.0
2006-09-08 10:30:00,15.6,15.61,15.57,15.6,348000.0,10.9834,10.9904,10.9622,10.9834,348000.0
2006-09-08 10:40:00,15.6,15.6,15.59,15.6,187200.0,10.9834,10.9834,10.9763,10.9834,187200.0
2006-09-08 10:50:00,15.6,15.66,15.59,15.66,327200.0,10.9834,11.0256,10.9763,11.0256,327200.0
2006-09-08 11:00:00,15.66,15.71,15.64,15.71,466000.0,11.0256,11.0608,11.0115,11.0608,466000.0
2006-09-08 11:10:00,15.71,15.73,15.7,15.72,408000.0,11.0608,11.0749,11.0538,11.0678,408000.0
2006-09-08 11:20:00,15.73,15.74,15.7,15.71,398800.0,11.0749,11.0819,11.0538,11.0608,398800.0
2006-09-08 11:30:00,15.71,15.71,15.69,15.71,205200.0,11.0608,11.0608,11.0467,11.0608,205200.0
2006-09-08 11:40:00,15.71,15.73,15.71,15.72,130000.0,11.0608,11.0749,11.0608,11.0678,130000.0
2006-09-08 11:50:00,15.73,15.74,15.7,15.72,186400.0,11.0749,11.0819,11.0538,11.0678,186400.0
2006-09-08 12:00:00,15.71,15.76,15.71,15.76,356400.0,11.0608,11.096,11.0608,11.096,356400.0
2006-09-08 12:10:00,15.76,15.76,15.7,15.71,157600.0,11.096,11.096,11.0538,11.0608,157600.0
2006-09-08 12:20:00,15.71,15.74,15.7,15.74,184800.0,11.0608,11.0819,11.0538,11.0819,184800.0
2006-09-08 12:30:00,15.74,15.76,15.74,15.76,179200.0,11.0819,11.096,11.0819,11.096,179200.0
2006-09-08 12:40:00,15.76,15.77,15.74,15.75,178000.0,11.096,11.103,11.0819,11.089,178000.0
2006-09-08 12:50:00,15.75,15.78,15.75,15.78,166400.0,11.089,11.1101,11.089,11.1101,166400.0
2006-09-08 13:00:00,15.78,15.83,15.77,15.81,370800.0,11.1101,11.1453,11.103,11.1312,370800.0
2006-09-08 13:10:00,15.81,15.81,15.78,15.78,228400.0,11.1312,11.1312,11.1101,11.1101,228400.0
2006-09-08 13:20:00,15.78,15.84,15.78,15.83,374800.0,11.1101,11.1523,11.1101,11.1453,374800.0
2006-09-08 13:30:00,15.83,15.83,15.79,15.81,135600.0,11.1453,11.1453,11.1171,11.1312,135600.0
2006-09-08 13:40:00,15.81,15.87,15.81,15.85,486800.0,11.1312,11.1735,11.1312,11.1594,486800.0
2006-09-08 13:50:00,15.85,15.89,15.83,15.87,437200.0,11.1594,11.1875,11.1453,11.1735,437200.0
2006-09-08 14:00:00,15.87,15.9,15.86,15.86,458000.0,11.1735,11.1946,11.1664,11.1664,458000.0
2006-09-08 14:10:00,15.86,15.9,15.85,15.9,371200.0,11.1664,11.1946,11.1594,11.1946,371200.0
2006-09-08 14:20:00,15.9,15.9,15.85,15.85,260000.0,11.1946,11.1946,11.1594,11.1594,260000.0
2006-09-08 14:30:00,15.85,15.89,15.85,15.88,240800.0,11.1594,11.1875,11.1594,11.1805,240800.0
2006-09-08 14:40:00,15.88,15.9,15.87,15.89,177600.0,11.1805,11.1946,11.1735,11.1875,177600.0
2006-09-08 14:50:00,15.89,15.95,15.88,15.94,355200.0,11.1875,11.2298,11.1805,11.2227,355200.0
2006-09-08 15:00:00,15.95,15.95,15.91,15.94,432000.0,11.2298,11.2298,11.2016,11.2227,432000.0
2006-09-08 15:10:00,15.93,16.0,15.93,15.99,544400.0,11.2157,11.265,11.2157,11.2579,544400.0
2006-09-08 15:20:00,16.0,16.03,15.99,16.02,600400.0,11.265,11.2861,11.2579,11.2791,600400.0
2006-09-08 15:30:00,16.02,16.02,15.97,15.97,590000.0,11.2791,11.2791,11.2439,11.2439,590000.0
2006-09-08 15:40:00,15.98,16.0,15.96,15.96,707600.0,11.2509,11.265,11.2368,11.2368,707600.0
2006-09-08 15:50:00,15.97,15.99,15.92,15.95,1058000.0,11.2439,11.2579,11.2087,11.2298,1058000.0
2006-09-11 09:30:00,15.83,15.87,15.75,15.81,601600.0,11.1453,11.1735,11.089,11.1312,601600.0
2006-09-11 09:40:00,15.8,15.84,15.78,15.83,556800.0,11.1242,11.1523,11.1101,11.1453,556800.0
2006-09-11 09:50:00,15.82,15.83,15.76,15.8,672400.0,11.1382,11.1453,11.096,11.1242,672400.0
2006-09-11 10:00:00,15.79,15.8,15.71,15.71,573600.0,11.1171,11.1242,11.0608,11.0608,573600.0
2006-09-11 10:10:00,15.71,15.74,15.68,15.72,427600.0,11.0608,11.0819,11.0397,11.0678,427600.0
2006-09-11 10:20:00,15.73,15.77,15.69,15.7,346800.0,11.0749,11.103,11.0467,11.0538,346800.0
2006-09-11 10:30:00,15.7,15.71,15.66,15.7,494000.0,11.0538,11.0608,11.0256,11.0538,494000.0
2006-09-11 10:40:00,15.7,15.73,15.67,15.67,324000.0,11.0538,11.0749,11.0326,11.0326,324000.0
2006-09-11 10:50:00,15.68,15.69,15.66,15.68,164400.0,11.0397,11.0467,11.0256,11.0397,164400.0
2006-09-11 11:00:00,15.68,15.7,15.66,15.68,277600.0,11.0397,11.0538,11.0256,11.0397,277600.0
2006-09-11 11:10:00,15.68,15.72,15.67,15.72,290000.0,11.0397,11.0678,11.0326,11.0678,290000.0
2006-09-11 11:20:00,15.71,15.74,15.68,15.69,436800.0,11.0608,11.0819,11.0397,11.0467,436800.0
2006-09-11 11:30:00,15.7,15.7,15.66,15.66,174800.0,11.0538,11.0538,11.0256,11.0256,174800.0
2006-09-11 11:40:00,15.66,15.69,15.66,15.67,206800.0,11.0256,11.0467,11.0256,11.0326,206800.0
2006-09-11 11:50:00,15.67,15.69,15.66,15.68,690400.0,11.0326,11.0467,11.0256,11.0397,690400.0
2006-09-11 12:00:00,15.68,15.74,15.67,15.72,623600.0,11.0397,11.0819,11.0326,11.0678,623600.0
2006-09-11 12:10:00,15.72,15.75,15.71,15.74,238400.0,11.0678,11.089,11.0608,11.0819,238400.0
2006-09-11 12:20:00,15.74,15.8,15.72,15.79,261200.0,11.0819,11.1242,11.0678,11.1171,261200.0
2006-09-11 12:30:00,15.79,15.81,15.78,15.8,295600.0,11.1171,11.1312,11.1101,11.1242,295600.0
2006-09-11 12:40:00,15.8,15.82,15.79,15.8,360400.0,11.1242,11.1382,11.1171,11.1242,360400.0
2006-09-11 12:50:00,15.8,15.82,15.8,15.8,245600.0,11.1242,11.1382,11.1242,11.1242,245600.0
2006-09-11 13:00:00,15.81,15.87,15.81,15.85,646800.0,11.1312,11.1735,11.1312,11.1594,646800.0
2006-09-11 13:10:00,15.85,15.86,15.81,15.86,209600.0,11.1594,11.1664,11.1312,11.1664,209600.0
2006-09-11 13:20:00,15.86,15.89,15.86,15.88,222800.0,11.1664,11.1875,11.1664,11.1805,222800.0
2006-09-11 13:30:00,15.87,15.89,15.83,15.89,264400.0,11.1735,11.1875,11.1453,11.1875,264400.0
2006-09-11 13:40:00,15.89,15.9,15.81,15.82,261600.0,11.1875,11.1946,11.1312,11.1382,261600.0
2006-09-11 13:50:00,15.82,15.82,15.79,15.8,265600.0,11.1382,11.1382,11.1171,11.1242,265600.0
2006-09-11 14:00:00,15.8,15.82,15.79,15.81,215200.0,11.1242,11.1382,11.1171,11.1312,215200.0
2006-09-11 14:10:00,15.81,15.81,15.79,15.8,122400.0,11.1312,11.1312,11.1171,11.1242,122400.0
2006-09-11 14:20:00,15.8,15.8,15.79,15.8,559600.0,11.1242,11.1242,11.1171,11.1242,559600.0
2006-09-11 14:30:00,15.8,15.8,15.77,15.79,270800.0,11.1242,11.1242,11.103,11.1171,270800.0
2006-09-11 14:40:00,15.79,15.85,15.79,15.85,200400.0,11.1171,11.1594,11.1171,11.1594,200400.0
2006-09-11 14:50:00,15.85,15.89,15.84,15.89,399600.0,11.1594,11.1875,11.1523,11.1875,399600.0
2006-09-11 15:00:00,15.89,15.9,15.79,15.79,243600.0,11.1875,11.1946,11.1171,11.1171,243600.0
2006-09-11 15:10:00,15.79,15.81,15.77,15.79,196800.0,11.1171,11.1312,11.103,11.1171,196800.0
2006-09-11 15:20:00,15.79,15.85,15.76,15.82,295200.0,11.1171,11.1594,11.096,11.1382,295200.0
2006-09-11 15:30:00,15.81,15.87,15.81,15.86,278800.0,11.1312,11.1735,11.1312,11.1664,278800.0
2006-09-11 15:40:00,15.86,15.86,15.83,15.85,233600.0,11.1664,11.1664,11.1453,11.1594,233600.0
2006-09-11 15:50:00,15.85,15.86,15.83,15.85,527200.0,11.1594,11.1664,11.1453,11.1594,527200.0
2006-09-12 09:30:00,15.88,15.89,15.68,15.68,1079600.0,11.1805,11.1875,11.0397,11.0397,1079600.0
2006-09-12 09:40:00,15.69,15.76,15.69,15.76,283200.0,11.0467,11.096,11.0467,11.096,283200.0
2006-09-12 09:50:00,15.77,15.8,15.72,15.72,362800.0,11.103,11.1242,11.0678,11.0678,362800.0
2006-09-12 10:00:00,15.72,15.75,15.66,15.67,478000.0,11.0678,11.089,11.0256,11.0326,478000.0
2006-09-12 10:10:00,15.67,15.71,15.63,15.69,377200.0,11.0326,11.0608,11.0045,11.0467,377200.0
2006-09-12 10:20:00,15.69,15.76,15.68,15.75,293600.0,11.0467,11.096,11.0397,11.089,293600.0
2006-09-12 10:30:00,15.75,15.77,15.68,15.69,296000.0,11.089,11.103,11.0397,11.0467,296000.0
2006-09-12 10:40:00,15.69,15.72,15.68,15.71,607200.0,11.0467,11.0678,11.0397,11.0608,607200.0
2006-09-12 10:50:00,15.71,15.72,15.7,15.72,234400.0,11.0608,11.0678,11.0538,11.0678,234400.0
2006-09-12 11:00:00,15.72,15.75,15.72,15.75,226400.0,11.0678,11.089,11.0678,11.089,226400.0
2006-09-12 11:10:00,15.75,15.76,15.72,15.75,195600.0,11.089,11.096,11.0678,11.089,195600.0
2006-09-12 11:20:00,15.74,15.79,15.73,15.77,447600.0,11.0819,11.1171,11.0749,11.103,447600.0
2006-09-12 11:30:00,15.76,15.81,15.76,15.81,228400.0,11.096,11.1312,11.096,11.1312,228400.0
2006-09-12 11:40:00,15.81,15.82,15.74,15.75,152000.0,11.1312,11.1382,11.0819,11.089,152000.0
2006-09-12 11:50:00,15.74,15.77,15.74,15.77,148800.0,11.0819,11.103,11.0819,11.103,148800.0
2006-09-12 12:00:00,15.77,15.77,15.76,15.76,116400.0,11.103,11.103,11.096,11.096,116400.0
2006-09-12 12:10:00,15.76,15.82,15.76,15.81,244800.0,11.096,11.1382,11.096,11.1312,244800.0
2006-09-12 12:20:00,15.81,15.83,15.79,15.79,148800.0,11.1312,11.1453,11.1171,11.1171,148800.0
2006-09-12 12:30:00,15.79,15.81,15.79,15.8,181600.0,11.1171,11.1312,11.1171,11.1242,181600.0
2006-09-12 12:40:00,15.8,15.81,15.79,15.81,98800.0,11.1242,11.1312,11.1171,11.1312,98800.0
2006-09-12 12:50:00,15.81,15.83,15.81,15.81,104400.0,11.1312,11.1453,11.1312,11.1312,104400.0
2006-09-12 13:00:00,15.81,15.82,15.78,15.81,213200.0,11.1312,11.1382,11.1101,11.1312,213200.0
2006-09-12 13:10:00,15.81,15.81,15.76,15.76,318000.0,11.1312,11.1312,11.096,11.096,318000.0
2006-09-12 13:20:00,15.76,15.76,15.72,15.72,252000.0,11.096,11.096,11.0678,11.0678,252000.0
2006-09-12 13:30:00,15.72,15.76,15.71,15.75,214400.0,11.0678,11.096,11.0608,11.089,214400.0
2006-09-12 13:40:00,15.75,15.82,15.75,15.82,180000.0,11.089,11.1382,11.089,11.1382,180000.0
2006-09-12 13:50:00,15.81,15.81,15.76,15.77,138800.0,11.1312,11.1312,11.096,11.103,138800.0
2006-09-12 14:00:00,15.77,15.77,15.75,15.76,122000.0,11.103,11.103,11.089,11.096,122000.0
2006-09-12 14:10:00,15.75,15.78,15.74,15.78,420800.0,11.089,11.1101,11.0819,11.1101,420800.0
2006-09-12 14:20:00,15.78,15.81,15.76,15.81,200000.0,11.1101,11.1312,11.096,11.1312,200000.0
2006-09-12 14:30:00,15.81,15.85,15.8,15.83,391200.0,11.1312,11.1594,11.1242,11.1453,391200.0
2006-09-12 14:40:00,15.83,15.88,15.83,15.88,402800.0,11.1453,11.1805,11.1453,11.1805,402800.0
2006-09-12 14:50:00,15.88,15.97,15.87,15.95,466400.0,11.1805,11.2439,11.1735,11.2298,466400.0
2006-09-12 15:00:00,15.95,15.95,15.93,15.93,218000.0,11.2298,11.2298,11.2157,11.2157,218000.0
2006-09-12 15:10:00,15.93,15.96,15.92,15.95,288400.0,11.2157,11.2368,11.2087,11.2298,288400.0
2006-09-12 15:20:00,15.95,15.97,15.94,15.97,180800.0,11.2298,11.2439,11.2227,11.2439,180800.0
2006-09-12 15:30:00,15.97,16.0,15.95,15.95,245600.0,11.2439,11.265,11.2298,11.2298,245600.0
2006-09-12 15:40:00,15.95,15.97,15.94,15.96,468400.0,11.2298,11.2439,11.2227,11.2368,468400.0
2006-09-12 15:50:00,15.96,15.96,15.92,15.96,578400.0,11.2368,11.2368,11.2087,11.2368,578400.0
2006-09-13 09:30:00,15.91,15.96,15.8,15.81,463600.0,11.2016,11.2368,11.1242,11.1312,463600.0
2006-09-13 09:40:00,15.81,15.91,15.8,15.87,670000.0,11.1312,11.2016,11.1242,11.1735,670000.0
2006-09-13 09:50:00,15.87,15.88,15.84,15.85,352000.0,11.1735,11.1805,11.1523,11.1594,352000.0
2006-09-13 10:00:00,15.85,15.88,15.84,15.87,391600.0,11.1594,11.1805,11.1523,11.1735,391600.0
2006-09-13 10:10:00,15.87,15.91,15.85,15.87,155200.0,11.1735,11.2016,11.1594,11.1735,155200.0
2006-09-13 10:20:00,15.87,15.96,15.87,15.96,238400.0,11.1735,11.2368,11.1735,11.2368,238400.0
2006-09-13 10:30:00,15.96,15.96,15.83,15.86,438400.0,11.2368,11.2368,11.1453,11.1664,438400.0
2006-09-13 10:40:00,15.86,15.88,15.83,15.87,204800.0,11.1664,11.1805,11.1453,11.1735,204800.0
2006-09-13 10:50:00,15.87,15.9,15.85,15.9,193200.0,11.1735,11.1946,11.1594,11.1946,193200.0
2006-09-13 11:00:00,15.89,15.94,15.88,15.92,151600.0,11.1875,11.2227,11.1805,11.2087,151600.0
2006-09-13 11:10:00,15.92,15.94,15.9,15.92,175200.0,11.2087,11.2227,11.1946,11.2087,175200.0
2006-09-13 11:20:00,15.93,15.93,15.88,15.88,156400.0,11.2157,11.2157,11.1805,11.1805,156400.0
2006-09-13 11:30:00,15.88,15.9,15.85,15.9,172000.0,11.1805,11.1946,11.1594,11.1946,172000.0
2006-09-13 11:40:00,15.9,15.9,15.84,15.86,154800.0,11.1946,11.1946,11.1523,11.1664,154800.0
2006-09-13 11:50:00,15.85,15.87,15.83,15.86,187200.0,11.1594,11.1735,11.1453,11.1664,187200.0
2006-09-13 12:00:00,15.87,15.88,15.84,15.88,259600.0,11.1735,11.1805,11.1523,11.1805,259600.0
2006-09-13 12:10:00,15.88,15.9,15.87,15.89,141200.0,11.1805,11.1946,11.1735,11.1875,141200.0
2006-09-13 12:20:00,15.89,15.89,15.86,15.88,171200.0,11.1875,11.1875,11.1664,11.1805,171200.0
2006-09-13 12:30:00,15.88,15.89,15.86,15.88,235600.0,11.1805,11.1875,11.1664,11.1805,235600.0
2006-09-13 12:40:00,15.88,15.88,15.84,15.84,98400.0,11.1805,11.1805,11.1523,11.1523,98400.0
2006-09-13 12:50:00,15.84,15.84,15.79,15.81,159600.0,11.1523,11.1523,11.1171,11.1312,159600.0
2006-09-13 13:00:00,15.81,15.86,15.81,15.84,131200.0,11.1312,11.1664,11.1312,11.1523,131200.0
2006-09-13 13:10:00,15.84,15.85,15.81,15.83,287600.0,11.1523,11.1594,11.1312,11.1453,287600.0
2006-09-13 13:20:00,15.83,15.83,15.79,15.82,106800.0,11.1453,11.1453,11.1171,11.1382,106800.0
2006-09-13 13:30:00,15.83,15.87,15.81,15.86,224800.0,11.1453,11.1735,11.1312,11.1664,224800.0
2006-09-13 13:40:00,15.86,15.88,15.85,15.87,70000.0,11.1664,11.1805,11.1594,11.1735,70000.0
2006-09-13 13:50:00,15.87,15.88,15.87,15.87,42400.0,11.1735,11.1805,11.1735,11.1735,42400.0
2006-09-13 14:00:00,15.87,15.9,15.86,15.86,121600.0,11.1735,11.1946,11.1664,11.1664,121600.0
2006-09-13 14:10:00,15.86,15.88,15.84,15.84,96400.0,11.1664,11.1805,11.1523,11.1523,96400.0
2006-09-13 14:20:00,15.84,15.87,15.84,15.85,76800.0,11.1523,11.1735,11.1523,11.1594,76800.0
2006-09-13 14:30:00,15.85,15.87,15.84,15.84,121600.0,11.1594,11.1735,11.1523,11.1523,121600.0
2006-09-13 14:40:00,15.84,15.86,15.83,15.85,169600.0,11.1523,11.1664,11.1453,11.1594,169600.0
2006-09-13 14:50:00,15.85,15.87,15.83,15.85,200000.0,11.1594,11.1735,11.1453,11.1594,200000.0
2006-09-13 15:00:00,15.85,15.87,15.83,15.84,302800.0,11.1594,11.1735,11.1453,11.1523,302800.0
2006-09-13 15:10:00,15.84,15.87,15.83,15.87,241200.0,11.1523,11.1735,11.1453,11.1735,241200.0
2006-09-13 15:20:00,15.87,15.89,15.83,15.83,162000.0,11.1735,11.1875,11.1453,11.1453,162000.0
2006-09-13 15:30:00,15.83,15.89,15.83,15.86,226800.0,11.1453,11.1875,11.1453,11.1664,226800.0
2006-09-13 15:40:00,15.86,15.9,15.86,15.9,173200.0,11.1664,11.1946,11.1664,11.1946,173200.0
2006-09-13 15:50:00,15.9,15.95,15.89,15.92,758000.0,11.1946,11.2298,11.1875,11.2087,758000.0
2006-09-14 09:30:00,15.95,15.96,15.81,15.84,390800.0,11.2298,11.2368,11.1312,11.1523,390800.0
2006-09-14 09:40:00,15.84,15.91,15.84,15.86,227200.0,11.1523,11.2016,11.1523,11.1664,227200.0
2006-09-14 09:50:00,15.86,15.93,15.84,15.92,314800.0,11.1664,11.2157,11.1523,11.2087,314800.0
2006-09-14 10:00:00,15.92,15.93,15.86,15.9,234400.0,11.2087,11.2157,11.1664,11.1946,234400.0
2006-09-14 10:10:00,15.9,15.95,15.9,15.94,170800.0,11.1946,11.2298,11.1946,11.2227,170800.0
2006-09-14 10:20:00,15.94,15.94,15.86,15.89,188800.0,11.2227,11.2227,11.1664,11.1875,188800.0
2006-09-14 10:30:00,15.89,15.91,15.86,15.88,321600.0,11.1875,11.2016,11.1664,11.1805,321600.0
2006-09-14 10:40:00,15.88,15.92,15.86,15.9,213600.0,11.1805,11.2087,11.1664,11.1946,213600.0
2006-09-14 10:50:00,15.9,15.94,15.88,15.91,157600.0,11.1946,11.2227,11.1805,11.2016,157600.0
2006-09-14 11:00:00,15.91,15.92,15.9,15.91,234000.0,11.2016,11.2087,11.1946,11.2016,234000.0
2006-09-14 11:10:00,15.91,15.95,15.9,15.93,141200.0,11.2016,11.2298,11.1946,11.2157,141200.0
2006-09-14 11:20:00,15.93,15.98,15.9,15.96,251200.0,11.2157,11.2509,11.1946,11.2368,251200.0
2006-09-14 11:30:00,15.96,15.99,15.96,15.98,144000.0,11.2368,11.2579,11.2368,11.2509,144000.0
2006-09-14 11:40:00,15.98,15.98,15.96,15.96,106800.0,11.2509,11.2509,11.2368,11.2368,106800.0
2006-09-14 11:50:00,15.97,15.97,15.94,15.95,141200.0,11.2439,11.2439,11.2227,11.2298,141200.0
2006-09-14 12:00:00,15.95,15.96,15.9,15.92,91600.0,11.2298,11.2368,11.1946,11.2087,91600.0
2006-09-14 12:10:00,15.92,15.95,15.9,15.9,93600.0,11.2087,11.2298,11.1946,11.1946,93600.0
2006-09-14 12:20:00,15.9,15.93,15.9,15.9,102800.0,11.1946,11.2157,11.1946,11.1946,102800.0
2006-09-14 12:30:00,15.9,15.91,15.9,15.91,60800.0,11.1946,11.2016,11.1946,11.2016,60800.0
2006-09-14 12:40:00,15.9,15.93,15.9,15.91,117200.0,11.1946,11.2157,11.1946,11.2016,117200.0
2006-09-14 12:50:00,15.91,15.92,15.9,15.91,108400.0,11.2016,11.2087,11.1946,11.2016,108400.0
2006-09-14 13:00:00,15.9,15.92,15.9,15.92,157200.0,11.1946,11.2087,11.1946,11.2087,157200.0
2006-09-14 13:10:00,15.91,15.95,15.91,15.95,149600.0,11.2016,11.2298,11.2016,11.2298,149600.0
2006-09-14 13:20:00,15.94,15.96,15.93,15.94,100800.0,11.2227,11.2368,11.2157,11.2227,100800.0
2006-09-14 13:30:00,15.93,15.94,15.91,15.92,191200.0,11.2157,11.2227,11.2016,11.2087,191200.0
2006-09-14 13:40:00,15.92,15.93,15.92,15.92,83600.0,11.2087,11.2157,11.2087,11.2087,83600.0
2006-09-14 13:50:00,15.92,15.94,15.92,15.92,134800.0,11.2087,11.2227,11.2087,11.2087,134800.0
2006-09-14 14:00:00,15.92,15.94,15.9,15.92,120000.0,11.2087,11.2227,11.1946,11.2087,120000.0
2006-09-14 14:10:00,15.92,15.93,15.91,15.91,113600.0,11.2087,11.2157,11.2016,11.2016,113600.0
2006-09-14 14:20:00,15.92,15.97,15.91,15.96,244800.0,11.2087,11.2439,11.2016,11.2368,244800.0
2006-09-14 14:30:00,15.96,15.96,15.93,15.94,164800.0,11.2368,11.2368,11.2157,11.2227,164800.0
2006-09-14 14:40:00,15.94,15.97,15.94,15.94,276400.0,11.2227,11.2439,11.2227,11.2227,276400.0
2006-09-14 14:50:00,15.95,15.97,15.9,15.9,244400.0,11.2298,11.2439,11.1946,11.1946,244400.0
2006-09-14 15:00:00,15.9,15.95,15.9,15.94,330000.0,11.1946,11.2298,11.1946,11.2227,330000.0
2006-09-14 15:10:00,15.94,15.94,15.91,15.93,204800.0,11.2227,11.2227,11.2016,11.2157,204800.0
2006-09-14 15:20:00,15.93,15.94,15.9,15.94,102400.0,11.2157,11.2227,11.1946,11.2227,102400.0
2006-09-14 15:30:00,15.94,15.94,15.9,15.91,165600.0,11.2227,11.2227,11.1946,11.2016,165600.0
2006-09-14 15:40:00,15.91,15.94,15.88,15.9,478400.0,11.2016,11.2227,11.1805,11.1946,478400.0
2006-09-14 15:50:00,15.9,15.91,15.86,15.87,630400.0,11.1946,11.2016,11.1664,11.1735,630400.0
2006-09-15 09:30:00,16.0,16.01,15.95,16.01,16308800.0,11.265,11.272,11.2298,11.272,16308800.0
2006-09-15 09:40:00,16.01,16.03,15.98,16.02,471200.0,11.272,11.2861,11.2509,11.2791,471200.0
2006-09-15 09:50:00,16.03,16.05,15.99,16.04,318000.0,11.2861,11.3002,11.2579,11.2931,318000.0
2006-09-15 10:00:00,16.04,16.1,16.0,16.1,351600.0,11.2931,11.3354,11.265,11.3354,351600.0
2006-09-15 10:10:00,16.1,16.13,16.07,16.08,634000.0,11.3354,11.3565,11.3143,11.3213,634000.0
2006-09-15 10:20:00,16.08,16.13,16.07,16.12,340400.0,11.3213,11.3565,11.3143,11.3495,340400.0
2006-09-15 10:30:00,16.13,16.18,16.12,16.17,715200.0,11.3565,11.3917,11.3495,11.3847,715200.0
2006-09-15 10:40:00,16.17,16.21,16.16,16.19,438000.0,11.3847,11.4128,11.3776,11.3987,438000.0
2006-09-15 10:50:00,16.19,16.21,16.13,16.2,325200.0,11.3987,11.4128,11.3565,11.4058,325200.0
2006-09-15 11:00:00,16.21,16.23,16.16,16.17,324400.0,11.4128,11.4269,11.3776,11.3847,324400.0
2006-09-15 11:10:00,16.18,16.19,16.12,16.14,322800.0,11.3917,11.3987,11.3495,11.3635,322800.0
2006-09-15 11:20:00,16.13,16.21,16.13,16.2,193600.0,11.3565,11.4128,11.3565,11.4058,193600.0
2006-09-15 11:30:00,16.2,16.22,16.19,16.21,316000.0,11.4058,11.4199,11.3987,11.4128,316000.0
2006-09-15 11:40:00,16.21,16.23,16.2,16.22,236800.0,11.4128,11.4269,11.4058,11.4199,236800.0
2006-09-15 11:50:00,16.22,16.23,16.18,16.21,280400.0,11.4199,11.4269,11.3917,11.4128,280400.0
2006-09-15 12:00:00,16.21,16.21,16.15,16.17,250000.0,11.4128,11.4128,11.3706,11.3847,250000.0
2006-09-15 12:10:00,16.17,16.21,16.16,16.16,144000.0,11.3847,11.4128,11.3776,11.3776,144000.0
2006-09-15 12:20:00,16.16,16.18,16.15,16.16,135600.0,11.3776,11.3917,11.3706,11.3776,135600.0
2006-09-15 12:30:00,16.16,16.17,16.13,16.14,221600.0,11.3776,11.3847,11.3565,11.3635,221600.0
2006-09-15 12:40:00,16.14,16.14,16.08,16.12,420800.0,11.3635,11.3635,11.3213,11.3495,420800.0
2006-09-15 12:50:00,16.11,16.13,16.08,16.08,135600.0,11.3424,11.3565,11.3213,11.3213,135600.0
2006-09-15 13:00:00,16.09,16.13,16.08,16.12,142000.0,11.3283,11.3565,11.3213,11.3495,142000.0
2006-09-15 13:10:00,16.12,16.13,16.1,16.11,107200.0,11.3495,11.3565,11.3354,11.3424,107200.0
2006-09-15 13:20:00,16.11,16.13,16.08,16.09,178000.0,11.3424,11.3565,11.3213,11.3283,178000.0
2006-09-15 13:30:00,16.09,16.13,16.08,16.13,181600.0,11.3283,11.3565,11.3213,11.3565,181600.0
2006-09-15 13:40:00,16.13,16.16,16.11,16.11,100400.0,11.3565,11.3776,11.3424,11.3424,100400.0
2006-09-15 13:50:00,16.12,16.12,16.09,16.11,250400.0,11.3495,11.3495,11.3283,11.3424,250400.0
2006-09-15 14:00:00,16.11,16.13,16.1,16.13,108000.0,11.3424,11.3565,11.3354,11.3565,108000.0
2006-09-15 14:10:00,16.13,16.17,16.13,16.16,283200.0,11.3565,11.3847,11.3565,11.3776,283200.0
2006-09-15 14:20:00,16.16,16.18,16.13,16.16,108800.0,11.3776,11.3917,11.3565,11.3776,108800.0
2006-09-15 14:30:00,16.16,16.2,16.16,16.18,290800.0,11.3776,11.4058,11.3776,11.3917,290800.0
2006-09-15 14:40:00,16.18,16.19,16.15,16.17,265200.0,11.3917,11.3987,11.3706,11.3847,265200.0
2006-09-15 14:50:00,16.17,16.17,16.13,16.17,248000.0,11.3847,11.3847,11.3565,11.3847,248000.0
2006-09-15 15:00:00,16.17,16.18,16.14,16.16,158800.0,11.3847,11.3917,11.3635,11.3776,158800.0
2006-09-15 15:10:00,16.16,16.19,16.16,16.18,197600.0,11.3776,11.3987,11.3776,11.3917,197600.0
2006-09-15 15:20:00,16.18,16.2,16.17,16.19,182400.0,11.3917,11.4058,11.3847,11.3987,182400.0
2006-09-15 15:30:00,16.19,16.2,16.16,16.17,353200.0,11.3987,11.4058,11.3776,11.3847,353200.0
2006-09-15 15:40:00,16.17,16.22,16.15,16.17,414800.0,11.3847,11.4199,11.3706,11.3847,414800.0
2006-09-15 15:50:00,16.17,16.19,16.16,16.19,931600.0,11.3847,11.3987,11.3776,11.3987,931600.0
2006-09-18 09:30:00,16.2,16.23,16.15,16.19,471600.0,11.4058,11.4269,11.3706,11.3987,471600.0
2006-09-18 09:40:00,16.2,16.25,16.19,16.24,698800.0,11.4058,11.441,11.3987,11.434,698800.0
2006-09-18 09:50:00,16.24,16.34,16.23,16.31,1466800.0,11.434,11.5044,11.4269,11.4832,1466800.0
2006-09-18 10:00:00,16.31,16.34,16.26,16.33,410000.0,11.4832,11.5044,11.448,11.4973,410000.0
2006-09-18 10:10:00,16.33,16.35,16.29,16.29,351200.0,11.4973,11.5114,11.4692,11.4692,351200.0
2006-09-18 10:20:00,16.29,16.3,16.23,16.25,331200.0,11.4692,11.4762,11.4269,11.441,331200.0
2006-09-18 10:30:00,16.25,16.28,16.23,16.28,270000.0,11.441,11.4621,11.4269,11.4621,270000.0
2006-09-18 10:40:00,16.27,16.29,16.24,16.25,278800.0,11.4551,11.4692,11.434,11.441,278800.0
2006-09-18 10:50:00,16.25,16.25,16.16,16.17,470800.0,11.441,11.441,11.3776,11.3847,470800.0
2006-09-18 11:00:00,16.16,16.18,16.13,16.14,621600.0,11.3776,11.3917,11.3565,11.3635,621600.0
2006-09-18 11:10:00,16.16,16.21,16.15,16.21,309600.0,11.3776,11.4128,11.3706,11.4128,309600.0
2006-09-18 11:20:00,16.21,16.21,16.14,16.16,191200.0,11.4128,11.4128,11.3635,11.3776,191200.0
2006-09-18 11:30:00,16.16,16.2,16.14,16.14,178000.0,11.3776,11.4058,11.3635,11.3635,178000.0
2006-09-18 11:40:00,16.14,16.17,16.14,16.17,142000.0,11.3635,11.3847,11.3635,11.3847,142000.0
2006-09-18 11:50:00,16.17,16.2,16.17,16.19,188000.0,11.3847,11.4058,11.3847,11.3987,188000.0
2006-09-18 12:00:00,16.19,16.21,16.19,16.2,159200.0,11.3987,11.4128,11.3987,11.4058,159200.0
2006-09-18 12:10:00,16.2,16.2,16.14,16.15,152800.0,11.4058,11.4058,11.3635,11.3706,152800.0
2006-09-18 12:20:00,16.14,16.15,16.11,16.13,399600.0,11.3635,11.3706,11.3424,11.3565,399600.0
2006-09-18 12:30:00,16.13,16.13,16.11,16.12,201200.0,11.3565,11.3565,11.3424,11.3495,201200.0
2006-09-18 12:40:00,16.12,16.16,16.11,16.14,157600.0,11.3495,11.3776,11.3424,11.3635,157600.0
2006-09-18 12:50:00,16.14,16.18,16.14,16.15,164800.0,11.3635,11.3917,11.3635,11.3706,164800.0
2006-09-18 13:00:00,16.15,16.16,16.13,16.14,144400.0,11.3706,11.3776,11.3565,11.3635,144400.0
2006-09-18 13:10:00,16.14,16.15,16.11,16.14,133200.0,11.3635,11.3706,11.3424,11.3635,133200.0
2006-09-18 13:20:00,16.14,16.18,16.13,16.16,156400.0,11.3635,11.3917,11.3565,11.3776,156400.0
2006-09-18 13:30:00,16.16,16.16,16.12,16.12,396800.0,11.3776,11.3776,11.3495,11.3495,396800.0
2006-09-18 13:40:00,16.12,16.13,16.05,16.1,540400.0,11.3495,11.3565,11.3002,11.3354,540400.0
2006-09-18 13:50:00,16.09,16.1,16.07,16.09,222000.0,11.3283,11.3354,11.3143,11.3283,222000.0
2006-09-18 14:00:00,16.09,16.13,16.08,16.13,217200.0,11.3283,11.3565,11.3213,11.3565,217200.0
2006-09-18 14:10:00,16.13,16.16,16.12,16.15,154800.0,11.3565,11.3776,11.3495,11.3706,154800.0
2006-09-18 14:20:00,16.15,16.16,16.11,16.14,141200.0,11.3706,11.3776,11.3424,11.3635,141200.0
2006-09-18 14:30:00,16.13,16.14,16.06,16.07,151200.0,11.3565,11.3635,11.3072,11.3143,151200.0
2006-09-18 14:40:00,16.07,16.11,16.06,16.1,210000.0,11.3143,11.3424,11.3072,11.3354,210000.0
2006-09-18 14:50:00,16.1,16.13,16.1,16.1,273200.0,11.3354,11.3565,11.3354,11.3354,273200.0
2006-09-18 15:00:00,16.1,16.14,16.1,16.13,247200.0,11.3354,11.3635,11.3354,11.3565,247200.0
2006-09-18 15:10:00,16.14,16.15,16.11,16.13,156800.0,11.3635,11.3706,11.3424,11.3565,156800.0
2006-09-18 15:20:00,16.12,16.19,16.12,16.16,281600.0,11.3495,11.3987,11.3495,11.3776,281600.0
2006-09-18 15:30:00,16.16,16.2,16.14,16.18,264000.0,11.3776,11.4058,11.3635,11.3917,264000.0
2006-09-18 15:40:00,16.18,16.2,16.16,16.18,419600.0,11.3917,11.4058,11.3776,11.3917,419600.0
2006-09-18 15:50:00,16.19,16.22,16.17,16.19,449200.0,11.3987,11.4199,11.3847,11.3987,449200.0
2006-09-19 09:30:00,16.21,16.25,16.13,16.15,705600.0,11.4128,11.441,11.3565,11.3706,705600.0
2006-09-19 09:40:00,16.15,16.19,16.14,16.19,519200.0,11.3706,11.3987,11.3635,11.3987,519200.0
2006-09-19 09:50:00,16.19,16.25,16.18,16.23,583600.0,11.3987,11.441,11.3917,11.4269,583600.0
2006-09-19 10:00:00,16.23,16.24,16.2,16.22,314400.0,11.4269,11.434,11.4058,11.4199,314400.0
2006-09-19 10:10:00,16.23,16.23,16.13,16.16,758400.0,11.4269,11.4269,11.3565,11.3776,758400.0
2006-09-19 10:20:00,16.16,16.19,16.14,16.15,252800.0,11.3776,11.3987,11.3635,11.3706,252800.0
2006-09-19 10:30:00,16.15,16.17,16.14,16.15,278000.0,11.3706,11.3847,11.3635,11.3706,278000.0
2006-09-19 10:40:00,16.15,16.18,16.14,16.17,493600.0,11.3706,11.3917,11.3635,11.3847,493600.0
2006-09-19 10:50:00,16.18,16.22,16.17,16.2,217600.0,11.3917,11.4199,11.3847,11.4058,217600.0
2006-09-19 11:00:00,16.2,16.27,16.18,16.23,216400.0,11.4058,11.4551,11.3917,11.4269,216400.0
2006-09-19 11:10:00,16.22,16.25,16.16,16.22,583200.0,11.4199,11.441,11.3776,11.4199,583200.0
2006-09-19 11:20:00,16.21,16.23,16.2,16.21,280400.0,11.4128,11.4269,11.4058,11.4128,280400.0
2006-09-19 11:30:00,16.21,16.24,16.19,16.23,401200.0,11.4128,11.434,11.3987,11.4269,401200.0
2006-09-19 11:40:00,16.24,16.24,16.17,16.22,425600.0,11.434,11.434,11.3847,11.4199,425600.0
2006-09-19 11:50:00,16.22,16.22,16.17,16.21,436000.0,11.4199,11.4199,11.3847,11.4128,436000.0
2006-09-19 12:00:00,16.2,16.23,16.19,16.21,304400.0,11.4058,11.4269,11.3987,11.4128,304400.0
2006-09-19 12:10:00,16.2,16.22,16.17,16.19,469600.0,11.4058,11.4199,11.3847,11.3987,469600.0
2006-09-19 12:20:00,16.18,16.22,16.15,16.15,271600.0,11.3917,11.4199,11.3706,11.3706,271600.0
2006-09-19 12:30:00,16.15,16.19,16.13,16.15,130800.0,11.3706,11.3987,11.3565,11.3706,130800.0
2006-09-19 12:40:00,16.14,16.19,16.13,16.17,119600.0,11.3635,11.3987,11.3565,11.3847,119600.0
2006-09-19 12:50:00,16.17,16.17,16.15,16.15,93600.0,11.3847,11.3847,11.3706,11.3706,93600.0
2006-09-19 13:00:00,16.15,16.18,16.14,16.14,133200.0,11.3706,11.3917,11.3635,11.3635,133200.0
2006-09-19 13:10:00,16.14,16.17,16.11,16.15,263600.0,11.3635,11.3847,11.3424,11.3706,263600.0
2006-09-19 13:20:00,16.14,16.19,16.14,16.18,134400.0,11.3635,11.3987,11.3635,11.3917,134400.0
2006-09-19 13:30:00,16.18,16.19,16.17,16.18,151600.0,11.3917,11.3987,11.3847,11.3917,151600.0
2006-09-19 13:40:00,16.18,16.23,16.17,16.21,224400.0,11.3917,11.4269,11.3847,11.4128,224400.0
2006-09-19 13:50:00,16.21,16.23,16.18,16.2,199200.0,11.4128,11.4269,11.3917,11.4058,199200.0
2006-09-19 14:00:00,16.2,16.23,16.16,16.19,290000.0,11.4058,11.4269,11.3776,11.3987,290000.0
2006-09-19 14:10:00,16.2,16.22,16.18,16.19,86800.0,11.4058,11.4199,11.3917,11.3987,86800.0
2006-09-19 14:20:00,16.19,16.21,16.17,16.21,145200.0,11.3987,11.4128,11.3847,11.4128,145200.0
2006-09-19 14:30:00,16.21,16.22,16.17,16.18,143200.0,11.4128,11.4199,11.3847,11.3917,143200.0
2006-09-19 14:40:00,16.18,16.19,16.12,16.15,263600.0,11.3917,11.3987,11.3495,11.3706,263600.0
2006-09-19 14:50:00,16.15,16.19,16.14,16.15,236400.0,11.3706,11.3987,11.3635,11.3706,236400.0
2006-09-19 15:00:00,16.15,16.18,16.13,16.17,151600.0,11.3706,11.3917,11.3565,11.3847,151600.0
2006-09-19 15:10:00,16.17,16.21,16.17,16.2,190800.0,11.3847,11.4128,11.3847,11.4058,190800.0
2006-09-19 15:20:00,16.2,16.22,16.19,16.2,216000.0,11.4058,11.4199,11.3987,11.4058,216000.0
2006-09-19 15:30:00,16.2,16.22,16.18,16.19,344000.0,11.4058,11.4199,11.3917,11.3987,344000.0
2006-09-19 15:40:00,16.18,16.22,16.18,16.21,206000.0,11.3917,11.4199,11.3917,11.4128,206000.0
2006-09-19 15:50:00,16.2,16.25,16.18,16.24,434400.0,11.4058,11.441,11.3917,11.434,434400.0
2006-09-20 09:30:00,16.21,16.25,16.19,16.19,585200.0,11.4128,11.441,11.3987,11.3987,585200.0
2006-09-20 09:40:00,16.19,16.19,16.14,16.19,358400.0,11.3987,11.3987,11.3635,11.3987,358400.0
2006-09-20 09:50:00,16.19,16.2,16.15,16.17,315600.0,11.3987,11.4058,11.3706,11.3847,315600.0
2006-09-20 10:00:00,16.18,16.23,16.17,16.2,223200.0,11.3917,11.4269,11.3847,11.4058,223200.0
2006-09-20 10:10:00,16.2,16.28,16.2,16.22,327600.0,11.4058,11.4621,11.4058,11.4199,327600.0
2006-09-20 10:20:00,16.22,16.3,16.22,16.3,265200.0,11.4199,11.4762,11.4199,11.4762,265200.0
2006-09-20 10:30:00,16.31,16.33,16.25,16.32,360000.0,11.4832,11.4973,11.441,11.4903,360000.0
2006-09-20 10:40:00,16.32,16.37,16.32,16.36,316000.0,11.4903,11.5255,11.4903,11.5184,316000.0
2006-09-20 10:50:00,16.36,16.42,16.36,16.39,383600.0,11.5184,11.5607,11.5184,11.5396,383600.0
2006-09-20 11:00:00,16.39,16.4,16.35,16.36,172800.0,11.5396,11.5466,11.5114,11.5184,172800.0
2006-09-20 11:10:00,16.36,16.36,16.32,16.33,192800.0,11.5184,11.5184,11.4903,11.4973,192800.0
2006-09-20 11:20:00,16.33,16.35,16.32,16.33,146400.0,11.4973,11.5114,11.4903,11.4973,146400.0
2006-09-20 11:30:00,16.33,16.34,16.32,16.32,118800.0,11.4973,11.5044,11.4903,11.4903,118800.0
2006-09-20 11:40:00,16.32,16.35,16.3,16.34,180400.0,11.4903,11.5114,11.4762,11.5044,180400.0
2006-09-20 11:50:00,16.34,16.35,16.32,16.32,551600.0,11.5044,11.5114,11.4903,11.4903,551600.0
2006-09-20 12:00:00,16.32,16.32,16.3,16.31,368000.0,11.4903,11.4903,11.4762,11.4832,368000.0
2006-09-20 12:10:00,16.31,16.33,16.31,16.32,76000.0,11.4832,11.4973,11.4832,11.4903,76000.0
2006-09-20 12:20:00,16.32,16.34,16.3,16.31,636800.0,11.4903,11.5044,11.4762,11.4832,636800.0
2006-09-20 12:30:00,16.31,16.32,16.29,16.3,754000.0,11.4832,11.4903,11.4692,11.4762,754000.0
2006-09-20 12:40:00,16.3,16.31,16.3,16.31,389600.0,11.4762,11.4832,11.4762,11.4832,389600.0
2006-09-20 12:50:00,16.3,16.3,16.26,16.27,833600.0,11.4762,11.4762,11.448,11.4551,833600.0
2006-09-20 13:00:00,16.27,16.29,16.26,16.27,101200.0,11.4551,11.4692,11.448,11.4551,101200.0
2006-09-20 13:10:00,16.26,16.28,16.26,16.27,152000.0,11.448,11.4621,11.448,11.4551,152000.0
2006-09-20 13:20:00,16.27,16.28,16.27,16.28,96400.0,11.4551,11.4621,11.4551,11.4621,96400.0
2006-09-20 13:30:00,16.28,16.32,16.28,16.3,260800.0,11.4621,11.4903,11.4621,11.4762,260800.0
2006-09-20 13:40:00,16.3,16.32,16.29,16.29,108400.0,11.4762,11.4903,11.4692,11.4692,108400.0
2006-09-20 13:50:00,16.29,16.3,16.27,16.29,130800.0,11.4692,11.4762,11.4551,11.4692,130800.0
2006-09-20 14:00:00,16.29,16.31,16.27,16.27,438000.0,11.4692,11.4832,11.4551,11.4551,438000.0
2006-09-20 14:10:00,16.27,16.34,16.24,16.25,602800.0,11.4551,11.5044,11.434,11.441,602800.0
2006-09-20 14:20:00,16.25,16.3,16.22,16.24,458000.0,11.441,11.4762,11.4199,11.434,458000.0
2006-09-20 14:30:00,16.25,16.26,16.2,16.21,480400.0,11.441,11.448,11.4058,11.4128,480400.0
2006-09-20 14:40:00,16.21,16.23,16.19,16.2,527600.0,11.4128,11.4269,11.3987,11.4058,527600.0
2006-09-20 14:50:00,16.2,16.25,16.17,16.25,494800.0,11.4058,11.441,11.3847,11.441,494800.0
2006-09-20 15:00:00,16.25,16.35,16.23,16.28,423600.0,11.441,11.5114,11.4269,11.4621,423600.0
2006-09-20 15:10:00,16.27,16.29,16.25,16.28,314000.0,11.4551,11.4692,11.441,11.4621,314000.0
2006-09-20 15:20:00,16.28,16.31,16.25,16.28,315600.0,11.4621,11.4832,11.441,11.4621,315600.0
2006-09-20 15:30:00,16.28,16.3,16.23,16.25,329600.0,11.4621,11.4762,11.4269,11.441,329600.0
2006-09-20 15:40:00,16.25,16.27,16.23,16.27,338800.0,11.441,11.4551,11.4269,11.4551,338800.0
2006-09-20 15:50:00,16.27,16.27,16.24,16.24,380000.0,11.4551,11.4551,11.434,11.434,380000.0
2006-09-21 09:30:00,16.25,16.28,16.2,16.23,554400.0,11.441,11.4621,11.4058,11.4269,554400.0
2006-09-21 09:40:00,16.23,16.24,16.19,16.2,240400.0,11.4269,11.434,11.3987,11.4058,240400.0
2006-09-21 09:50:00,16.2,16.23,16.19,16.22,329200.0,11.4058,11.4269,11.3987,11.4199,329200.0
2006-09-21 10:00:00,16.22,16.23,16.19,16.21,354800.0,11.4199,11.4269,11.3987,11.4128,354800.0
2006-09-21 10:10:00,16.21,16.23,16.2,16.23,692800.0,11.4128,11.4269,11.4058,11.4269,692800.0
2006-09-21 10:20:00,16.23,16.26,16.21,16.24,240000.0,11.4269,11.448,11.4128,11.434,240000.0
2006-09-21 10:30:00,16.25,16.26,16.23,16.24,618800.0,11.441,11.448,11.4269,11.434,618800.0
2006-09-21 10:40:00,16.24,16.27,16.22,16.26,395200.0,11.434,11.4551,11.4199,11.448,395200.0
2006-09-21 10:50:00,16.26,16.26,16.22,16.23,463200.0,11.448,11.448,11.4199,11.4269,463200.0
2006-09-21 11:00:00,16.22,16.23,16.19,16.2,724800.0,11.4199,11.4269,11.3987,11.4058,724800.0
2006-09-21 11:10:00,16.21,16.24,16.16,16.23,289600.0,11.4128,11.434,11.3776,11.4269,289600.0
2006-09-21 11:20:00,16.23,16.23,16.2,16.22,356800.0,11.4269,11.4269,11.4058,11.4199,356800.0
2006-09-21 11:30:00,16.22,16.27,16.22,16.25,271200.0,11.4199,11.4551,11.4199,11.441,271200.0
2006-09-21 11:40:00,16.25,16.25,16.21,16.24,337200.0,11.441,11.441,11.4128,11.434,337200.0
2006-09-21 11:50:00,16.24,16.27,16.19,16.21,324800.0,11.434,11.4551,11.3987,11.4128,324800.0
2006-09-21 12:00:00,16.21,16.23,16.14,16.2,529600.0,11.4128,11.4269,11.3635,11.4058,529600.0
2006-09-21 12:10:00,16.2,16.21,16.14,16.14,569600.0,11.4058,11.4128,11.3635,11.3635,569600.0
2006-09-21 12:20:00,16.14,16.15,16.12,16.15,288400.0,11.3635,11.3706,11.3495,11.3706,288400.0
2006-09-21 12:30:00,16.15,16.17,16.14,16.16,114000.0,11.3706,11.3847,11.3635,11.3776,114000.0
2006-09-21 12:40:00,16.16,16.17,16.13,16.14,172000.0,11.3776,11.3847,11.3565,11.3635,172000.0
2006-09-21 12:50:00,16.14,16.15,16.13,16.14,278800.0,11.3635,11.3706,11.3565,11.3635,278800.0
2006-09-21 13:00:00,16.14,16.15,16.06,16.11,356400.0,11.3635,11.3706,11.3072,11.3424,356400.0
2006-09-21 13:10:00,16.11,16.11,16.09,16.11,247600.0,11.3424,11.3424,11.3283,11.3424,247600.0
2006-09-21 13:20:00,16.11,16.17,16.1,16.17,178400.0,11.3424,11.3847,11.3354,11.3847,178400.0
2006-09-21 13:30:00,16.16,16.23,16.16,16.22,208400.0,11.3776,11.4269,11.3776,11.4199,208400.0
2006-09-21 13:40:00,16.23,16.25,16.21,16.24,318000.0,11.4269,11.441,11.4128,11.434,318000.0
2006-09-21 13:50:00,16.24,16.25,16.22,16.23,98000.0,11.434,11.441,11.4199,11.4269,98000.0
2006-09-21 14:00:00,16.24,16.24,16.18,16.19,159200.0,11.434,11.434,11.3917,11.3987,159200.0
2006-09-21 14:10:00,16.19,16.23,16.19,16.2,185600.0,11.3987,11.4269,11.3987,11.4058,185600.0
2006-09-21 14:20:00,16.19,16.2,16.17,16.18,234000.0,11.3987,11.4058,11.3847,11.3917,234000.0
2006-09-21 14:30:00,16.18,16.22,16.18,16.22,136400.0,11.3917,11.4199,11.3917,11.4199,136400.0
2006-09-21 14:40:00,16.22,16.24,16.19,16.22,240400.0,11.4199,11.434,11.3987,11.4199,240400.0
2006-09-21 14:50:00,16.22,16.22,16.17,16.18,222400.0,11.4199,11.4199,11.3847,11.3917,222400.0
2006-09-21 15:00:00,16.18,16.22,16.17,16.18,237600.0,11.3917,11.4199,11.3847,11.3917,237600.0
2006-09-21 15:10:00,16.18,16.19,16.11,16.13,311200.0,11.3917,11.3987,11.3424,11.3565,311200.0
2006-09-21 15:20:00,16.14,16.17,16.11,16.17,203600.0,11.3635,11.3847,11.3424,11.3847,203600.0
2006-09-21 15:30:00,16.17,16.2,16.12,16.13,300000.0,11.3847,11.4058,11.3495,11.3565,300000.0
2006-09-21 15:40:00,16.13,16.15,16.1,16.13,390400.0,11.3565,11.3706,11.3354,11.3565,390400.0
2006-09-21 15:50:00,16.13,16.13,16.05,16.05,952400.0,11.3565,11.3565,11.3002,11.3002,952400.0
2006-09-22 09:30:00,16.07,16.14,16.03,16.07,974400.0,11.3143,11.3635,11.2861,11.3143,974400.0
2006-09-22 09:40:00,16.07,16.08,16.05,16.07,513200.0,11.3143,11.3213,11.3002,11.3143,513200.0
2006-09-22 09:50:00,16.08,16.11,16.06,16.09,570800.0,11.3213,11.3424,11.3072,11.3283,570800.0
2006-09-22 10:00:00,16.09,16.11,16.06,16.07,456800.0,11.3283,11.3424,11.3072,11.3143,456800.0
2006-09-22 10:10:00,16.07,16.09,16.07,16.08,294800.0,11.3143,11.3283,11.3143,11.3213,294800.0
2006-09-22 10:20:00,16.09,16.14,16.08,16.08,664400.0,11.3283,11.3635,11.3213,11.3213,664400.0
2006-09-22 10:30:00,16.08,16.1,16.06,16.08,240400.0,11.3213,11.3354,11.3072,11.3213,240400.0
2006-09-22 10:40:00,16.08,16.13,16.07,16.13,2739200.0,11.3213,11.3565,11.3143,11.3565,2739200.0
2006-09-22 10:50:00,16.13,16.19,16.13,16.18,362000.0,11.3565,11.3987,11.3565,11.3917,362000.0
2006-09-22 11:00:00,16.18,16.18,16.13,16.15,517600.0,11.3917,11.3917,11.3565,11.3706,517600.0
2006-09-22 11:10:00,16.15,16.17,16.13,16.17,248000.0,11.3706,11.3847,11.3565,11.3847,248000.0
2006-09-22 11:20:00,16.17,16.18,16.15,16.15,151600.0,11.3847,11.3917,11.3706,11.3706,151600.0
2006-09-22 11:30:00,16.15,16.21,16.15,16.21,170400.0,11.3706,11.4128,11.3706,11.4128,170400.0
2006-09-22 11:40:00,16.21,16.21,16.17,16.2,169200.0,11.4128,11.4128,11.3847,11.4058,169200.0
2006-09-22 11:50:00,16.2,16.25,16.2,16.24,266000.0,11.4058,11.441,11.4058,11.434,266000.0
2006-09-22 12:00:00,16.24,16.24,16.17,16.17,279600.0,11.434,11.434,11.3847,11.3847,279600.0
2006-09-22 12:10:00,16.17,16.19,16.14,16.15,202800.0,11.3847,11.3987,11.3635,11.3706,202800.0
2006-09-22 12:20:00,16.16,16.17,16.16,16.16,170800.0,11.3776,11.3847,11.3776,11.3776,170800.0
2006-09-22 12:30:00,16.15,16.16,16.13,16.16,184000.0,11.3706,11.3776,11.3565,11.3776,184000.0
2006-09-22 12:40:00,16.16,16.16,16.14,16.16,402400.0,11.3776,11.3776,11.3635,11.3776,402400.0
2006-09-22 12:50:00,16.16,16.16,16.13,16.16,195600.0,11.3776,11.3776,11.3565,11.3776,195600.0
2006-09-22 13:00:00,16.16,16.2,16.15,16.16,192400.0,11.3776,11.4058,11.3706,11.3776,192400.0
2006-09-22 13:10:00,16.15,16.2,16.14,16.2,152400.0,11.3706,11.4058,11.3635,11.4058,152400.0
2006-09-22 13:20:00,16.2,16.23,16.18,16.22,187200.0,11.4058,11.4269,11.3917,11.4199,187200.0
2006-09-22 13:30:00,16.22,16.25,16.22,16.23,175200.0,11.4199,11.441,11.4199,11.4269,175200.0
2006-09-22 13:40:00,16.23,16.24,16.18,16.21,194000.0,11.4269,11.434,11.3917,11.4128,194000.0
2006-09-22 13:50:00,16.2,16.21,16.19,16.2,111600.0,11.4058,11.4128,11.3987,11.4058,111600.0
2006-09-22 14:00:00,16.2,16.23,16.2,16.2,127200.0,11.4058,11.4269,11.4058,11.4058,127200.0
2006-09-22 14:10:00,16.2,16.21,16.18,16.2,69200.0,11.4058,11.4128,11.3917,11.4058,69200.0
2006-09-22 14:20:00,16.2,16.21,16.18,16.19,66000.0,11.4058,11.4128,11.3917,11.3987,66000.0
2006-09-22 14:30:00,16.2,16.23,16.18,16.23,338800.0,11.4058,11.4269,11.3917,11.4269,338800.0
2006-09-22 14:40:00,16.23,16.24,16.2,16.23,308000.0,11.4269,11.434,11.4058,11.4269,308000.0
2006-09-22 14:50:00,16.23,16.25,16.2,16.24,463200.0,11.4269,11.441,11.4058,11.434,463200.0
2006-09-22 15:00:00,16.24,16.28,16.21,16.25,493200.0,11.434,11.4621,11.4128,11.441,493200.0
2006-09-22 15:10:00,16.25,16.26,16.22,16.24,252400.0,11.441,11.448,11.4199,11.434,252400.0
2006-09-22 15:20:00,16.24,16.25,16.2,16.22,347600.0,11.434,11.441,11.4058,11.4199,347600.0
2006-09-22 15:30:00,16.22,16.22,16.2,16.22,150800.0,11.4199,11.4199,11.4058,11.4199,150800.0
2006-09-22 15:40:00,16.22,16.23,16.18,16.2,281200.0,11.4199,11.4269,11.3917,11.4058,281200.0
2006-09-22 15:50:00,16.2,16.22,16.18,16.19,671200.0,11.4058,11.4199,11.3917,11.3987,671200.0
2006-09-25 09:30:00,16.31,16.31,16.22,16.25,520800.0,11.4832,11.4832,11.4199,11.441,520800.0
2006-09-25 09:40:00,16.25,16.27,16.21,16.21,235200.0,11.441,11.4551,11.4128,11.4128,235200.0
2006-09-25 09:50:00,16.2,16.23,16.17,16.19,386400.0,11.4058,11.4269,11.3847,11.3987,386400.0
2006-09-25 10:00:00,16.19,16.23,16.16,16.16,293600.0,11.3987,11.4269,11.3776,11.3776,293600.0
2006-09-25 10:10:00,16.17,16.17,16.13,16.15,345600.0,11.3847,11.3847,11.3565,11.3706,345600.0
2006-09-25 10:20:00,16.15,16.19,16.14,16.18,354800.0,11.3706,11.3987,11.3635,11.3917,354800.0
2006-09-25 10:30:00,16.18,16.21,16.15,16.17,193600.0,11.3917,11.4128,11.3706,11.3847,193600.0
2006-09-25 10:40:00,16.18,16.2,16.16,16.19,200000.0,11.3917,11.4058,11.3776,11.3987,200000.0
2006-09-25 10:50:00,16.18,16.22,16.16,16.18,198000.0,11.3917,11.4199,11.3776,11.3917,198000.0
2006-09-25 11:00:00,16.18,16.24,16.18,16.22,215200.0,11.3917,11.434,11.3917,11.4199,215200.0
2006-09-25 11:10:00,16.22,16.23,16.2,16.21,147600.0,11.4199,11.4269,11.4058,11.4128,147600.0
2006-09-25 11:20:00,16.21,16.25,16.2,16.23,290000.0,11.4128,11.441,11.4058,11.4269,290000.0
2006-09-25 11:30:00,16.23,16.25,16.18,16.18,181200.0,11.4269,11.441,11.3917,11.3917,181200.0
2006-09-25 11:40:00,16.18,16.21,16.18,16.2,140800.0,11.3917,11.4128,11.3917,11.4058,140800.0
2006-09-25 11:50:00,16.2,16.25,16.2,16.24,124400.0,11.4058,11.441,11.4058,11.434,124400.0
2006-09-25 12:00:00,16.23,16.23,16.19,16.2,258000.0,11.4269,11.4269,11.3987,11.4058,258000.0
2006-09-25 12:10:00,16.2,16.22,16.19,16.22,159200.0,11.4058,11.4199,11.3987,11.4199,159200.0
2006-09-25 12:20:00,16.22,16.33,16.22,16.32,276400.0,11.4199,11.4973,11.4199,11.4903,276400.0
2006-09-25 12:30:00,16.32,16.35,16.31,16.32,224000.0,11.4903,11.5114,11.4832,11.4903,224000.0
2006-09-25 12:40:00,16.33,16.37,16.32,16.36,258000.0,11.4973,11.5255,11.4903,11.5184,258000.0
2006-09-25 12:50:00,16.36,16.4,16.34,16.37,436000.0,11.5184,11.5466,11.5044,11.5255,436000.0
2006-09-25 13:00:00,16.38,16.42,16.37,16.4,316800.0,11.5325,11.5607,11.5255,11.5466,316800.0
2006-09-25 13:10:00,16.4,16.41,16.33,16.33,154000.0,11.5466,11.5536,11.4973,11.4973,154000.0
2006-09-25 13:20:00,16.32,16.37,16.31,16.33,372400.0,11.4903,11.5255,11.4832,11.4973,372400.0
2006-09-25 13:30:00,16.33,16.33,16.29,16.31,206800.0,11.4973,11.4973,11.4692,11.4832,206800.0
2006-09-25 13:40:00,16.31,16.33,16.28,16.32,513200.0,11.4832,11.4973,11.4621,11.4903,513200.0
2006-09-25 13:50:00,16.32,16.35,16.32,16.34,171200.0,11.4903,11.5114,11.4903,11.5044,171200.0
2006-09-25 14:00:00,16.33,16.44,16.33,16.41,167200.0,11.4973,11.5748,11.4973,11.5536,167200.0
2006-09-25 14:10:00,16.41,16.45,16.4,16.44,406800.0,11.5536,11.5818,11.5466,11.5748,406800.0
2006-09-25 14:20:00,16.43,16.46,16.41,16.43,242000.0,11.5677,11.5888,11.5536,11.5677,242000.0
2006-09-25 14:30:00,16.44,16.5,16.43,16.49,395600.0,11.5748,11.617,11.5677,11.61,395600.0
2006-09-25 14:40:00,16.49,16.5,16.46,16.5,398800.0,11.61,11.617,11.5888,11.617,398800.0
2006-09-25 14:50:00,16.5,16.51,16.44,16.48,485600.0,11.617,11.624,11.5748,11.6029,485600.0
2006-09-25 15:00:00,16.48,16.5,16.47,16.5,332400.0,11.6029,11.617,11.5959,11.617,332400.0
2006-09-25 15:10:00,16.5,16.5,16.45,16.48,675600.0,11.617,11.617,11.5818,11.6029,675600.0
2006-09-25 15:20:00,16.48,16.49,16.48,16.48,294800.0,11.6029,11.61,11.6029,11.6029,294800.0
2006-09-25 15:30:00,16.48,16.5,16.46,16.48,480000.0,11.6029,11.617,11.5888,11.6029,480000.0
2006-09-25 15:40:00,16.48,16.5,16.46,16.49,870000.0,11.6029,11.617,11.5888,11.61,870000.0
2006-09-25 15:50:00,16.49,16.54,16.49,16.54,1033600.0,11.61,11.6452,11.61,11.6452,1033600.0
2006-09-26 09:30:00,16.52,16.54,16.43,16.47,583600.0,11.6311,11.6452,11.5677,11.5959,583600.0
2006-09-26 09:40:00,16.47,16.49,16.45,16.48,420400.0,11.5959,11.61,11.5818,11.6029,420400.0
2006-09-26 09:50:00,16.48,16.56,16.48,16.56,441200.0,11.6029,11.6593,11.6029,11.6593,441200.0
2006-09-26 10:00:00,16.56,16.66,16.55,16.64,840000.0,11.6593,11.7297,11.6522,11.7156,840000.0
2006-09-26 10:10:00,16.64,16.67,16.6,16.61,630000.0,11.7156,11.7367,11.6874,11.6945,630000.0
2006-09-26 10:20:00,16.62,16.65,16.59,16.6,584800.0,11.7015,11.7226,11.6804,11.6874,584800.0
2006-09-26 10:30:00,16.6,16.61,16.58,16.59,587200.0,11.6874,11.6945,11.6733,11.6804,587200.0
2006-09-26 10:40:00,16.59,16.59,16.52,16.53,500000.0,11.6804,11.6804,11.6311,11.6381,500000.0
2006-09-26 10:50:00,16.52,16.58,16.52,16.53,575200.0,11.6311,11.6733,11.6311,11.6381,575200.0
2006-09-26 11:00:00,16.53,16.56,16.52,16.56,364000.0,11.6381,11.6593,11.6311,11.6593,364000.0
2006-09-26 11:10:00,16.56,16.59,16.55,16.57,340800.0,11.6593,11.6804,11.6522,11.6663,340800.0
2006-09-26 11:20:00,16.56,16.57,16.51,16.57,317200.0,11.6593,11.6663,11.624,11.6663,317200.0
2006-09-26 11:30:00,16.57,16.61,16.55,16.59,224000.0,11.6663,11.6945,11.6522,11.6804,224000.0
2006-09-26 11:40:00,16.58,16.59,16.55,16.56,1008800.0,11.6733,11.6804,11.6522,11.6593,1008800.0
2006-09-26 11:50:00,16.56,16.6,16.54,16.55,669600.0,11.6593,11.6874,11.6452,11.6522,669600.0
2006-09-26 12:00:00,16.55,16.59,16.54,16.59,387200.0,11.6522,11.6804,11.6452,11.6804,387200.0
2006-09-26 12:10:00,16.59,16.63,16.57,16.62,312000.0,11.6804,11.7085,11.6663,11.7015,312000.0
2006-09-26 12:20:00,16.62,16.64,16.58,16.59,480400.0,11.7015,11.7156,11.6733,11.6804,480400.0
2006-09-26 12:30:00,16.59,16.59,16.55,16.55,218400.0,11.6804,11.6804,11.6522,11.6522,218400.0
2006-09-26 12:40:00,16.55,16.57,16.5,16.52,191600.0,11.6522,11.6663,11.617,11.6311,191600.0
2006-09-26 12:50:00,16.52,16.56,16.49,16.55,211200.0,11.6311,11.6593,11.61,11.6522,211200.0
2006-09-26 13:00:00,16.55,16.55,16.52,16.54,152400.0,11.6522,11.6522,11.6311,11.6452,152400.0
2006-09-26 13:10:00,16.54,16.58,16.54,16.58,313600.0,11.6452,11.6733,11.6452,11.6733,313600.0
2006-09-26 13:20:00,16.58,16.61,16.55,16.61,251200.0,11.6733,11.6945,11.6522,11.6945,251200.0
2006-09-26 13:30:00,16.61,16.63,16.57,16.6,182400.0,11.6945,11.7085,11.6663,11.6874,182400.0
2006-09-26 13:40:00,16.6,16.61,16.58,16.6,140400.0,11.6874,11.6945,11.6733,11.6874,140400.0
2006-09-26 13:50:00,16.59,16.67,16.58,16.64,344800.0,11.6804,11.7367,11.6733,11.7156,344800.0
2006-09-26 14:00:00,16.63,16.66,16.57,16.57,231200.0,11.7085,11.7297,11.6663,11.6663,231200.0
2006-09-26 14:10:00,16.57,16.61,16.56,16.57,212800.0,11.6663,11.6945,11.6593,11.6663,212800.0
2006-09-26 14:20:00,16.57,16.59,16.56,16.57,271200.0,11.6663,11.6804,11.6593,11.6663,271200.0
2006-09-26 14:30:00,16.57,16.63,16.57,16.6,285200.0,11.6663,11.7085,11.6663,11.6874,285200.0
2006-09-26 14:40:00,16.6,16.63,16.58,16.6,144000.0,11.6874,11.7085,11.6733,11.6874,144000.0
2006-09-26 14:50:00,16.6,16.63,16.58,16.59,211600.0,11.6874,11.7085,11.6733,11.6804,211600.0
2006-09-26 15:00:00,16.59,16.61,16.56,16.57,398800.0,11.6804,11.6945,11.6593,11.6663,398800.0
2006-09-26 15:10:00,16.57,16.59,16.57,16.57,169600.0,11.6663,11.6804,11.6663,11.6663,169600.0
2006-09-26 15:20:00,16.57,16.62,16.56,16.62,379200.0,11.6663,11.7015,11.6593,11.7015,379200.0
2006-09-26 15:30:00,16.62,16.65,16.6,16.64,518400.0,11.7015,11.7226,11.6874,11.7156,518400.0
2006-09-26 15:40:00,16.64,16.7,16.62,16.68,478000.0,11.7156,11.7578,11.7015,11.7437,478000.0
2006-09-26 15:50:00,16.68,16.71,16.66,16.7,742800.0,11.7437,11.7649,11.7297,11.7578,742800.0
2006-09-27 09:30:00,16.73,16.75,16.7,16.72,850400.0,11.7789,11.793,11.7578,11.7719,850400.0
2006-09-27 09:40:00,16.72,16.75,16.72,16.73,616400.0,11.7719,11.793,11.7719,11.7789,616400.0
2006-09-27 09:50:00,16.73,16.81,16.72,16.73,1211600.0,11.7789,11.8353,11.7719,11.7789,1211600.0
2006-09-27 10:00:00,16.73,16.78,16.65,16.68,1314400.0,11.7789,11.8141,11.7226,11.7437,1314400.0
2006-09-27 10:10:00,16.67,16.68,16.54,16.6,1435600.0,11.7367,11.7437,11.6452,11.6874,1435600.0
2006-09-27 10:20:00,16.59,16.68,16.59,16.65,490800.0,11.6804,11.7437,11.6804,11.7226,490800.0
2006-09-27 10:30:00,16.65,16.72,16.64,16.65,953600.0,11.7226,11.7719,11.7156,11.7226,953600.0
2006-09-27 10:40:00,16.65,16.67,16.63,16.64,337200.0,11.7226,11.7367,11.7085,11.7156,337200.0
2006-09-27 10:50:00,16.65,16.68,16.61,16.68,408800.0,11.7226,11.7437,11.6945,11.7437,408800.0
2006-09-27 11:00:00,16.68,16.7,16.61,16.69,308800.0,11.7437,11.7578,11.6945,11.7508,308800.0
2006-09-27 11:10:00,16.69,16.73,16.66,16.7,890400.0,11.7508,11.7789,11.7297,11.7578,890400.0
2006-09-27 11:20:00,16.69,16.79,16.66,16.74,300400.0,11.7508,11.8212,11.7297,11.786,300400.0
2006-09-27 11:30:00,16.74,16.81,16.74,16.79,342800.0,11.786,11.8353,11.786,11.8212,342800.0
2006-09-27 11:40:00,16.8,16.81,16.76,16.8,299200.0,11.8282,11.8353,11.8001,11.8282,299200.0
2006-09-27 11:50:00,16.8,16.81,16.78,16.81,308400.0,11.8282,11.8353,11.8141,11.8353,308400.0
2006-09-27 12:00:00,16.81,16.84,16.78,16.79,500800.0,11.8353,11.8564,11.8141,11.8212,500800.0
2006-09-27 12:10:00,16.78,16.81,16.77,16.81,303200.0,11.8141,11.8353,11.8071,11.8353,303200.0
2006-09-27 12:20:00,16.81,16.84,16.79,16.82,441600.0,11.8353,11.8564,11.8212,11.8423,441600.0
2006-09-27 12:30:00,16.82,16.84,16.79,16.79,370800.0,11.8423,11.8564,11.8212,11.8212,370800.0
2006-09-27 12:40:00,16.79,16.79,16.75,16.78,232400.0,11.8212,11.8212,11.793,11.8141,232400.0
2006-09-27 12:50:00,16.78,16.79,16.75,16.75,199200.0,11.8141,11.8212,11.793,11.793,199200.0
2006-09-27 13:00:00,16.75,16.8,16.75,16.8,161200.0,11.793,11.8282,11.793,11.8282,161200.0
2006-09-27 13:10:00,16.8,16.82,16.79,16.82,193200.0,11.8282,11.8423,11.8212,11.8423,193200.0
2006-09-27 13:20:00,16.82,16.82,16.78,16.78,136400.0,11.8423,11.8423,11.8141,11.8141,136400.0
2006-09-27 13:30:00,16.78,16.8,16.77,16.78,265200.0,11.8141,11.8282,11.8071,11.8141,265200.0
2006-09-27 13:40:00,16.78,16.83,16.77,16.8,233200.0,11.8141,11.8493,11.8071,11.8282,233200.0
2006-09-27 13:50:00,16.8,16.82,16.8,16.81,102400.0,11.8282,11.8423,11.8282,11.8353,102400.0
2006-09-27 14:00:00,16.8,16.82,16.78,16.81,163200.0,11.8282,11.8423,11.8141,11.8353,163200.0
2006-09-27 14:10:00,16.81,16.81,16.75,16.77,198000.0,11.8353,11.8353,11.793,11.8071,198000.0
2006-09-27 14:20:00,16.77,16.8,16.76,16.79,184400.0,11.8071,11.8282,11.8001,11.8212,184400.0
2006-09-27 14:30:00,16.8,16.82,16.76,16.81,314000.0,11.8282,11.8423,11.8001,11.8353,314000.0
2006-09-27 14:40:00,16.81,16.81,16.76,16.8,283200.0,11.8353,11.8353,11.8001,11.8282,283200.0
2006-09-27 14:50:00,16.8,16.83,16.78,16.82,177600.0,11.8282,11.8493,11.8141,11.8423,177600.0
2006-09-27 15:00:00,16.82,16.83,16.78,16.8,322800.0,11.8423,11.8493,11.8141,11.8282,322800.0
2006-09-27 15:10:00,16.8,16.83,16.79,16.79,519200.0,11.8282,11.8493,11.8212,11.8212,519200.0
2006-09-27 15:20:00,16.79,16.82,16.76,16.78,431200.0,11.8212,11.8423,11.8001,11.8141,431200.0
2006-09-27 15:30:00,16.78,16.81,16.77,16.81,198800.0,11.8141,11.8353,11.8071,11.8353,198800.0
2006-09-27 15:40:00,16.81,16.82,16.78,16.81,440000.0,11.8353,11.8423,11.8141,11.8353,440000.0
2006-09-27 15:50:00,16.81,16.85,16.8,16.84,1081200.0,11.8353,11.8634,11.8282,11.8564,1081200.0
2006-09-28 09:30:00,16.86,16.97,16.86,16.93,1215600.0,11.8705,11.9479,11.8705,11.9198,1215600.0
2006-09-28 09:40:00,16.93,16.97,16.87,16.95,508400.0,11.9198,11.9479,11.8775,11.9338,508400.0
2006-09-28 09:50:00,16.95,16.95,16.86,16.9,463600.0,11.9338,11.9338,11.8705,11.8986,463600.0
2006-09-28 10:00:00,16.9,16.93,16.88,16.89,287200.0,11.8986,11.9198,11.8846,11.8916,287200.0
2006-09-28 10:10:00,16.89,16.92,16.87,16.92,641600.0,11.8916,11.9127,11.8775,11.9127,641600.0
2006-09-28 10:20:00,16.92,16.97,16.91,16.95,358400.0,11.9127,11.9479,11.9057,11.9338,358400.0
2006-09-28 10:30:00,16.95,16.97,16.94,16.95,437200.0,11.9338,11.9479,11.9268,11.9338,437200.0
2006-09-28 10:40:00,16.95,16.97,16.92,16.94,620400.0,11.9338,11.9479,11.9127,11.9268,620400.0
2006-09-28 10:50:00,16.94,17.0,16.93,17.0,451200.0,11.9268,11.969,11.9198,11.969,451200.0
2006-09-28 11:00:00,17.0,17.13,16.97,17.03,830800.0,11.969,12.0606,11.9479,11.9902,830800.0
2006-09-28 11:10:00,17.03,17.05,17.0,17.05,413600.0,11.9902,12.0042,11.969,12.0042,413600.0
2006-09-28 11:20:00,17.05,17.09,17.04,17.07,545200.0,12.0042,12.0324,11.9972,12.0183,545200.0
2006-09-28 11:30:00,17.08,17.08,17.02,17.04,372800.0,12.0254,12.0254,11.9831,11.9972,372800.0
2006-09-28 11:40:00,17.04,17.04,16.99,17.01,389200.0,11.9972,11.9972,11.962,11.9761,389200.0
2006-09-28 11:50:00,17.01,17.01,16.95,16.97,296400.0,11.9761,11.9761,11.9338,11.9479,296400.0
2006-09-28 12:00:00,16.97,16.98,16.95,16.98,197600.0,11.9479,11.955,11.9338,11.955,197600.0
2006-09-28 12:10:00,16.98,17.01,16.96,17.01,168400.0,11.955,11.9761,11.9409,11.9761,168400.0
2006-09-28 12:20:00,17.01,17.02,16.98,16.99,133600.0,11.9761,11.9831,11.955,11.962,133600.0
2006-09-28 12:30:00,16.99,17.04,16.97,17.04,210000.0,11.962,11.9972,11.9479,11.9972,210000.0
2006-09-28 12:40:00,17.03,17.06,17.02,17.06,148000.0,11.9902,12.0113,11.9831,12.0113,148000.0
2006-09-28 12:50:00,17.06,17.08,17.05,17.07,143600.0,12.0113,12.0254,12.0042,12.0183,143600.0
2006-09-28 13:00:00,17.06,17.06,17.02,17.02,268800.0,12.0113,12.0113,11.9831,11.9831,268800.0
2006-09-28 13:10:00,17.02,17.02,16.97,16.99,170400.0,11.9831,11.9831,11.9479,11.962,170400.0
2006-09-28 13:20:00,16.99,17.03,16.97,16.98,341200.0,11.962,11.9902,11.9479,11.955,341200.0
2006-09-28 13:30:00,16.99,16.99,16.97,16.98,298400.0,11.962,11.962,11.9479,11.955,298400.0
2006-09-28 13:40:00,16.98,17.01,16.98,16.98,210800.0,11.955,11.9761,11.955,11.955,210800.0
2006-09-28 13:50:00,16.98,17.01,16.98,17.0,316400.0,11.955,11.9761,11.955,11.969,316400.0
2006-09-28 14:00:00,17.0,17.0,16.98,16.99,206400.0,11.969,11.969,11.955,11.962,206400.0
2006-09-28 14:10:00,16.99,17.02,16.99,17.0,639200.0,11.962,11.9831,11.962,11.969,639200.0
2006-09-28 14:20:00,16.99,17.03,16.98,17.02,244800.0,11.962,11.9902,11.955,11.9831,244800.0
2006-09-28 14:30:00,17.02,17.06,17.0,17.05,423600.0,11.9831,12.0113,11.969,12.0042,423600.0
2006-09-28 14:40:00,17.05,17.09,17.0,17.09,597600.0,12.0042,12.0324,11.969,12.0324,597600.0
2006-09-28 14:50:00,17.09,17.12,17.08,17.1,415600.0,12.0324,12.0535,12.0254,12.0394,415600.0
2006-09-28 15:00:00,17.1,17.1,17.04,17.07,389200.0,12.0394,12.0394,11.9972,12.0183,389200.0
2006-09-28 15:10:00,17.07,17.11,17.07,17.1,222800.0,12.0183,12.0465,12.0183,12.0394,222800.0
2006-09-28 15:20:00,17.1,17.11,17.09,17.1,280400.0,12.0394,12.0465,12.0324,12.0394,280400.0
2006-09-28 15:30:00,17.1,17.1,17.06,17.06,798800.0,12.0394,12.0394,12.0113,12.0113,798800.0
2006-09-28 15:40:00,17.06,17.11,17.06,17.11,462400.0,12.0113,12.0465,12.0113,12.0465,462400.0
2006-09-28 15:50:00,17.1,17.16,17.08,17.16,896800.0,12.0394,12.0817,12.0254,12.0817,896800.0
2006-09-29 09:30:00,17.13,17.18,17.0,17.11,956800.0,12.0606,12.0958,11.969,12.0465,956800.0
2006-09-29 09:40:00,17.11,17.14,17.08,17.12,494400.0,12.0465,12.0676,12.0254,12.0535,494400.0
2006-09-29 09:50:00,17.12,17.2,17.09,17.16,747600.0,12.0535,12.1099,12.0324,12.0817,747600.0
2006-09-29 10:00:00,17.16,17.21,17.14,17.18,1193600.0,12.0817,12.1169,12.0676,12.0958,1193600.0
2006-09-29 10:10:00,17.18,17.27,17.17,17.26,814000.0,12.0958,12.1591,12.0887,12.1521,814000.0
2006-09-29 10:20:00,17.26,17.28,17.21,17.27,530000.0,12.1521,12.1662,12.1169,12.1591,530000.0
2006-09-29 10:30:00,17.27,17.29,17.24,17.24,327200.0,12.1591,12.1732,12.138,12.138,327200.0
2006-09-29 10:40:00,17.25,17.26,17.18,17.2,915600.0,12.1451,12.1521,12.0958,12.1099,915600.0
2006-09-29 10:50:00,17.2,17.24,17.17,17.23,326400.0,12.1099,12.138,12.0887,12.131,326400.0
2006-09-29 11:00:00,17.24,17.25,17.23,17.25,253600.0,12.138,12.1451,12.131,12.1451,253600.0
2006-09-29 11:10:00,17.25,17.25,17.23,17.24,173600.0,12.1451,12.1451,12.131,12.138,173600.0
2006-09-29 11:20:00,17.25,17.25,17.21,17.24,651600.0,12.1451,12.1451,12.1169,12.138,651600.0
2006-09-29 11:30:00,17.23,17.28,17.23,17.25,329200.0,12.131,12.1662,12.131,12.1451,329200.0
2006-09-29 11:40:00,17.25,17.31,17.25,17.31,221200.0,12.1451,12.1873,12.1451,12.1873,221200.0
2006-09-29 11:50:00,17.31,17.31,17.25,17.25,206000.0,12.1873,12.1873,12.1451,12.1451,206000.0
2006-09-29 12:00:00,17.25,17.25,17.21,17.21,337200.0,12.1451,12.1451,12.1169,12.1169,337200.0
2006-09-29 12:10:00,17.21,17.25,17.21,17.24,154000.0,12.1169,12.1451,12.1169,12.138,154000.0
2006-09-29 12:20:00,17.24,17.25,17.23,17.24,148400.0,12.138,12.1451,12.131,12.138,148400.0
2006-09-29 12:30:00,17.24,17.24,17.21,17.23,136000.0,12.138,12.138,12.1169,12.131,136000.0
2006-09-29 12:40:00,17.23,17.25,17.23,17.24,282400.0,12.131,12.1451,12.131,12.138,282400.0
2006-09-29 12:50:00,17.24,17.25,17.23,17.25,108400.0,12.138,12.1451,12.131,12.1451,108400.0
2006-09-29 13:00:00,17.25,17.27,17.24,17.26,140400.0,12.1451,12.1591,12.138,12.1521,140400.0
2006-09-29 13:10:00,17.26,17.28,17.25,17.27,150400.0,12.1521,12.1662,12.1451,12.1591,150400.0
2006-09-29 13:20:00,17.27,17.28,17.23,17.25,259200.0,12.1591,12.1662,12.131,12.1451,259200.0
2006-09-29 13:30:00,17.25,17.29,17.25,17.27,212400.0,12.1451,12.1732,12.1451,12.1591,212400.0
2006-09-29 13:40:00,17.27,17.31,17.27,17.31,197200.0,12.1591,12.1873,12.1591,12.1873,197200.0
2006-09-29 13:50:00,17.31,17.31,17.29,17.29,96800.0,12.1873,12.1873,12.1732,12.1732,96800.0
2006-09-29 14:00:00,17.29,17.32,17.28,17.28,180000.0,12.1732,12.1943,12.1662,12.1662,180000.0
2006-09-29 14:10:00,17.28,17.3,17.27,17.27,182400.0,12.1662,12.1803,12.1591,12.1591,182400.0
2006-09-29 14:20:00,17.27,17.28,17.23,17.25,340800.0,12.1591,12.1662,12.131,12.1451,340800.0
2006-09-29 14:30:00,17.25,17.27,17.24,17.25,411600.0,12.1451,12.1591,12.138,12.1451,411600.0
2006-09-29 14:40:00,17.25,17.26,17.25,17.25,210800.0,12.1451,12.1521,12.1451,12.1451,210800.0
2006-09-29 14:50:00,17.25,17.26,17.21,17.24,371600.0,12.1451,12.1521,12.1169,12.138,371600.0
2006-09-29 15:00:00,17.24,17.27,17.22,17.24,376000.0,12.138,12.1591,12.1239,12.138,376000.0
2006-09-29 15:10:00,17.24,17.27,17.22,17.25,552000.0,12.138,12.1591,12.1239,12.1451,552000.0
2006-09-29 15:20:00,17.25,17.27,17.25,17.27,340000.0,12.1451,12.1591,12.1451,12.1591,340000.0
2006-09-29 15:30:00,17.27,17.29,17.26,17.26,428000.0,12.1591,12.1732,12.1521,12.1521,428000.0
2006-09-29 15:40:00,17.26,17.27,17.18,17.21,657600.0,12.1521,12.1591,12.0958,12.1169,657600.0
2006-09-29 15:50:00,17.21,17.21,17.18,17.18,858000.0,12.1169,12.1169,12.0958,12.0958,858000.0
2006-10-02 09:30:00,16.24,16.89,16.13,16.32,5426800.0,11.434,11.8916,11.3565,11.4903,5426800.0
2006-10-02 09:40:00,16.32,16.32,16.18,16.22,4442800.0,11.4903,11.4903,11.3917,11.4199,4442800.0
2006-10-02 09:50:00,16.22,16.23,16.13,16.2,2665200.0,11.4199,11.4269,11.3565,11.4058,2665200.0
2006-10-02 10:00:00,16.2,16.24,16.18,16.22,1876800.0,11.4058,11.434,11.3917,11.4199,1876800.0
2006-10-02 10:10:00,16.22,16.25,16.2,16.24,2184800.0,11.4199,11.441,11.4058,11.434,2184800.0
2006-10-02 10:20:00,16.24,16.29,16.23,16.25,1970000.0,11.434,11.4692,11.4269,11.441,1970000.0
2006-10-02 10:30:00,16.25,16.74,16.22,16.24,1635200.0,11.441,11.786,11.4199,11.434,1635200.0
2006-10-02 10:40:00,16.24,16.27,16.24,16.25,1707600.0,11.434,11.4551,11.434,11.441,1707600.0
2006-10-02 10:50:00,16.25,16.25,16.17,16.18,1495600.0,11.441,11.441,11.3847,11.3917,1495600.0
2006-10-02 11:00:00,16.18,16.22,16.18,16.2,922800.0,11.3917,11.4199,11.3917,11.4058,922800.0
2006-10-02 11:10:00,16.2,16.24,16.2,16.23,786000.0,11.4058,11.434,11.4058,11.4269,786000.0
2006-10-02 11:20:00,16.23,16.24,16.21,16.23,921600.0,11.4269,11.434,11.4128,11.4269,921600.0
2006-10-02 11:30:00,16.23,16.28,16.23,16.27,1234000.0,11.4269,11.4621,11.4269,11.4551,1234000.0
2006-10-02 11:40:00,16.27,16.28,16.24,16.27,1206000.0,11.4551,11.4621,11.434,11.4551,1206000.0
2006-10-02 11:50:00,16.27,16.27,16.25,16.25,690800.0,11.4551,11.4551,11.441,11.441,690800.0
2006-10-02 12:00:00,16.25,16.26,16.23,16.25,2019200.0,11.441,11.448,11.4269,11.441,2019200.0
2006-10-02 12:10:00,16.25,16.31,16.25,16.28,1050400.0,11.441,11.4832,11.441,11.4621,1050400.0
2006-10-02 12:20:00,16.28,16.3,16.27,16.27,620400.0,11.4621,11.4762,11.4551,11.4551,620400.0
2006-10-02 12:30:00,16.27,16.29,16.27,16.28,464800.0,11.4551,11.4692,11.4551,11.4621,464800.0
2006-10-02 12:40:00,16.28,16.3,16.27,16.3,948400.0,11.4621,11.4762,11.4551,11.4762,948400.0
2006-10-02 12:50:00,16.3,16.33,16.28,16.29,916800.0,11.4762,11.4973,11.4621,11.4692,916800.0
2006-10-02 13:00:00,16.29,16.3,16.29,16.29,639200.0,11.4692,11.4762,11.4692,11.4692,639200.0
2006-10-02 13:10:00,16.29,16.29,16.24,16.25,636000.0,11.4692,11.4692,11.434,11.441,636000.0
2006-10-02 13:20:00,16.25,16.25,16.15,16.16,667200.0,11.441,11.441,11.3706,11.3776,667200.0
2006-10-02 13:30:00,16.15,16.24,16.06,16.08,1624800.0,11.3706,11.434,11.3072,11.3213,1624800.0
2006-10-02 13:40:00,16.08,16.11,16.0,16.01,1654800.0,11.3213,11.3424,11.265,11.272,1654800.0
2006-10-02 13:50:00,16.01,16.16,16.0,16.15,1333200.0,11.272,11.3776,11.265,11.3706,1333200.0
2006-10-02 14:00:00,16.15,16.15,16.04,16.05,1131200.0,11.3706,11.3706,11.2931,11.3002,1131200.0
2006-10-02 14:10:00,16.05,16.07,16.04,16.06,790400.0,11.3002,11.3143,11.2931,11.3072,790400.0
2006-10-02 14:20:00,16.06,16.1,16.03,16.07,553200.0,11.3072,11.3354,11.2861,11.3143,553200.0
2006-10-02 14:30:00,16.06,16.07,16.02,16.03,451600.0,11.3072,11.3143,11.2791,11.2861,451600.0
2006-10-02 14:40:00,16.03,16.04,15.96,15.98,1055200.0,11.2861,11.2931,11.2368,11.2509,1055200.0
2006-10-02 14:50:00,15.99,16.0,15.95,15.99,742400.0,11.2579,11.265,11.2298,11.2579,742400.0
2006-10-02 15:00:00,15.99,16.05,15.95,15.98,812000.0,11.2579,11.3002,11.2298,11.2509,812000.0
2006-10-02 15:10:00,15.99,16.23,15.97,16.01,785200.0,11.2579,11.4269,11.2439,11.272,785200.0
2006-10-02 15:20:00,16.01,16.01,15.97,15.99,648800.0,11.272,11.272,11.2439,11.2579,648800.0
2006-10-02 15:30:00,15.99,16.06,15.98,16.05,1211600.0,11.2579,11.3072,11.2509,11.3002,1211600.0
2006-10-02 15:40:00,16.04,16.07,16.03,16.06,1409200.0,11.2931,11.3143,11.2861,11.3072,1409200.0
2006-10-02 15:50:00,16.06,16.15,16.05,16.12,2842000.0,11.3072,11.3706,11.3002,11.3495,2842000.0
2006-10-03 09:30:00,16.08,16.14,15.92,15.99,1740000.0,11.3213,11.3635,11.2087,11.2579,1740000.0
2006-10-03 09:40:00,15.99,16.06,15.99,16.01,593200.0,11.2579,11.3072,11.2579,11.272,593200.0
2006-10-03 09:50:00,16.01,16.03,15.98,16.01,833600.0,11.272,11.2861,11.2509,11.272,833600.0
2006-10-03 10:00:00,16.01,16.01,15.88,15.91,953200.0,11.272,11.272,11.1805,11.2016,953200.0
2006-10-03 10:10:00,15.91,15.92,15.78,15.87,1041600.0,11.2016,11.2087,11.1101,11.1735,1041600.0
2006-10-03 10:20:00,15.87,15.87,15.77,15.84,1039600.0,11.1735,11.1735,11.103,11.1523,1039600.0
2006-10-03 10:30:00,15.84,15.93,15.76,15.77,930400.0,11.1523,11.2157,11.096,11.103,930400.0
2006-10-03 10:40:00,15.77,15.79,15.76,15.79,673600.0,11.103,11.1171,11.096,11.1171,673600.0
2006-10-03 10:50:00,15.79,15.8,15.74,15.75,819200.0,11.1171,11.1242,11.0819,11.089,819200.0
2006-10-03 11:00:00,15.75,15.76,15.63,15.65,1242800.0,11.089,11.096,11.0045,11.0186,1242800.0
2006-10-03 11:10:00,15.65,15.66,15.58,15.65,1426400.0,11.0186,11.0256,10.9693,11.0186,1426400.0
2006-10-03 11:20:00,15.65,15.68,15.63,15.68,2167600.0,11.0186,11.0397,11.0045,11.0397,2167600.0
2006-10-03 11:30:00,15.68,15.72,15.65,15.66,799600.0,11.0397,11.0678,11.0186,11.0256,799600.0
2006-10-03 11:40:00,15.66,15.71,15.63,15.7,666400.0,11.0256,11.0608,11.0045,11.0538,666400.0
2006-10-03 11:50:00,15.7,15.72,15.69,15.71,916400.0,11.0538,11.0678,11.0467,11.0608,916400.0
2006-10-03 12:00:00,15.72,15.72,15.67,15.72,1072000.0,11.0678,11.0678,11.0326,11.0678,1072000.0
2006-10-03 12:10:00,15.72,15.75,15.69,15.71,741200.0,11.0678,11.089,11.0467,11.0608,741200.0
2006-10-03 12:20:00,15.72,15.75,15.71,15.74,564800.0,11.0678,11.089,11.0608,11.0819,564800.0
2006-10-03 12:30:00,15.73,15.73,15.63,15.67,704400.0,11.0749,11.0749,11.0045,11.0326,704400.0
2006-10-03 12:40:00,15.67,15.71,15.66,15.7,578800.0,11.0326,11.0608,11.0256,11.0538,578800.0
2006-10-03 12:50:00,15.7,15.76,15.7,15.74,739200.0,11.0538,11.096,11.0538,11.0819,739200.0
2006-10-03 13:00:00,15.74,15.78,15.72,15.74,1094800.0,11.0819,11.1101,11.0678,11.0819,1094800.0
2006-10-03 13:10:00,15.75,15.77,15.74,15.74,484000.0,11.089,11.103,11.0819,11.0819,484000.0
2006-10-03 13:20:00,15.74,15.75,15.66,15.68,598400.0,11.0819,11.089,11.0256,11.0397,598400.0
2006-10-03 13:30:00,15.68,15.68,15.63,15.63,503600.0,11.0397,11.0397,11.0045,11.0045,503600.0
2006-10-03 13:40:00,15.63,15.64,15.6,15.63,532400.0,11.0045,11.0115,10.9834,11.0045,532400.0
2006-10-03 13:50:00,15.63,15.63,15.54,15.56,1100000.0,11.0045,11.0045,10.9411,10.9552,1100000.0
2006-10-03 14:00:00,15.56,15.58,15.51,15.54,2106800.0,10.9552,10.9693,10.92,10.9411,2106800.0
2006-10-03 14:10:00,15.54,15.59,15.54,15.56,880000.0,10.9411,10.9763,10.9411,10.9552,880000.0
2006-10-03 14:20:00,15.56,15.58,15.52,15.53,1021200.0,10.9552,10.9693,10.927,10.9341,1021200.0
2006-10-03 14:30:00,15.53,15.55,15.5,15.52,1254800.0,10.9341,10.9482,10.9129,10.927,1254800.0
2006-10-03 14:40:00,15.52,15.54,15.5,15.53,670000.0,10.927,10.9411,10.9129,10.9341,670000.0
2006-10-03 14:50:00,15.54,15.54,15.41,15.42,1119600.0,10.9411,10.9411,10.8496,10.8566,1119600.0
2006-10-03 15:00:00,15.42,15.47,15.4,15.42,1646800.0,10.8566,10.8918,10.8425,10.8566,1646800.0
2006-10-03 15:10:00,15.42,15.47,15.4,15.45,1521600.0,10.8566,10.8918,10.8425,10.8777,1521600.0
2006-10-03 15:20:00,15.45,15.51,15.45,15.49,1020400.0,10.8777,10.92,10.8777,10.9059,1020400.0
2006-10-03 15:30:00,15.49,15.5,15.42,15.42,1472000.0,10.9059,10.9129,10.8566,10.8566,1472000.0
2006-10-03 15:40:00,15.43,15.43,15.38,15.38,1456400.0,10.8637,10.8637,10.8285,10.8285,1456400.0
2006-10-03 15:50:00,15.38,15.54,15.38,15.54,4595200.0,10.8285,10.9411,10.8285,10.9411,4595200.0
2006-10-04 09:30:00,15.48,15.66,15.47,15.62,1889600.0,10.8989,11.0256,10.8918,10.9974,1889600.0
2006-10-04 09:40:00,15.62,15.66,15.59,15.64,796400.0,10.9974,11.0256,10.9763,11.0115,796400.0
2006-10-04 09:50:00,15.64,15.65,15.58,15.59,817600.0,11.0115,11.0186,10.9693,10.9763,817600.0
2006-10-04 10:00:00,15.59,15.59,15.53,15.55,1346000.0,10.9763,10.9763,10.9341,10.9482,1346000.0
2006-10-04 10:10:00,15.55,15.62,15.52,15.61,1212800.0,10.9482,10.9974,10.927,10.9904,1212800.0
2006-10-04 10:20:00,15.61,15.69,15.59,15.68,1218400.0,10.9904,11.0467,10.9763,11.0397,1218400.0
2006-10-04 10:30:00,15.68,15.75,15.68,15.75,1482400.0,11.0397,11.089,11.0397,11.089,1482400.0
2006-10-04 10:40:00,15.75,15.81,15.71,15.78,1759600.0,11.089,11.1312,11.0608,11.1101,1759600.0
2006-10-04 10:50:00,15.77,15.82,15.76,15.82,997200.0,11.103,11.1382,11.096,11.1382,997200.0
2006-10-04 11:00:00,15.82,15.83,15.72,15.76,841600.0,11.1382,11.1453,11.0678,11.096,841600.0
2006-10-04 11:10:00,15.76,15.81,15.74,15.79,527600.0,11.096,11.1312,11.0819,11.1171,527600.0
2006-10-04 11:20:00,15.79,15.94,15.78,15.89,1127200.0,11.1171,11.2227,11.1101,11.1875,1127200.0
2006-10-04 11:30:00,15.89,15.98,15.88,15.97,796800.0,11.1875,11.2509,11.1805,11.2439,796800.0
2006-10-04 11:40:00,15.97,16.0,15.94,15.96,1093600.0,11.2439,11.265,11.2227,11.2368,1093600.0
2006-10-04 11:50:00,15.97,16.0,15.96,15.96,1158000.0,11.2439,11.265,11.2368,11.2368,1158000.0
2006-10-04 12:00:00,15.96,15.97,15.93,15.95,532800.0,11.2368,11.2439,11.2157,11.2298,532800.0
2006-10-04 12:10:00,15.95,15.97,15.93,15.96,976400.0,11.2298,11.2439,11.2157,11.2368,976400.0
2006-10-04 12:20:00,15.96,16.0,15.96,15.99,682800.0,11.2368,11.265,11.2368,11.2579,682800.0
2006-10-04 12:30:00,15.99,16.0,15.94,15.95,332400.0,11.2579,11.265,11.2227,11.2298,332400.0
2006-10-04 12:40:00,15.95,15.96,15.93,15.94,293200.0,11.2298,11.2368,11.2157,11.2227,293200.0
2006-10-04 12:50:00,15.94,15.96,15.93,15.94,360400.0,11.2227,11.2368,11.2157,11.2227,360400.0
2006-10-04 13:00:00,15.94,15.94,15.9,15.9,619200.0,11.2227,11.2227,11.1946,11.1946,619200.0
2006-10-04 13:10:00,15.9,15.9,15.85,15.9,475200.0,11.1946,11.1946,11.1594,11.1946,475200.0
2006-10-04 13:20:00,15.9,15.97,15.88,15.95,526800.0,11.1946,11.2439,11.1805,11.2298,526800.0
2006-10-04 13:30:00,15.95,15.99,15.93,15.95,554000.0,11.2298,11.2579,11.2157,11.2298,554000.0
2006-10-04 13:40:00,15.95,15.97,15.93,15.93,390800.0,11.2298,11.2439,11.2157,11.2157,390800.0
2006-10-04 13:50:00,15.94,15.97,15.93,15.94,828400.0,11.2227,11.2439,11.2157,11.2227,828400.0
2006-10-04 14:00:00,15.94,15.99,15.94,15.98,288400.0,11.2227,11.2579,11.2227,11.2509,288400.0
2006-10-04 14:10:00,15.98,16.05,15.97,16.04,642800.0,11.2509,11.3002,11.2439,11.2931,642800.0
2006-10-04 14:20:00,16.04,16.11,16.04,16.05,1000400.0,11.2931,11.3424,11.2931,11.3002,1000400.0
2006-10-04 14:30:00,16.05,16.14,16.05,16.12,980400.0,11.3002,11.3635,11.3002,11.3495,980400.0
2006-10-04 14:40:00,16.12,16.18,16.1,16.17,734400.0,11.3495,11.3917,11.3354,11.3847,734400.0
2006-10-04 14:50:00,16.17,16.23,16.16,16.18,1120000.0,11.3847,11.4269,11.3776,11.3917,1120000.0
2006-10-04 15:00:00,16.18,16.18,16.0,16.0,956800.0,11.3917,11.3917,11.265,11.265,956800.0
2006-10-04 15:10:00,16.0,16.04,16.0,16.03,1168400.0,11.265,11.2931,11.265,11.2861,1168400.0
2006-10-04 15:20:00,16.03,16.1,16.02,16.02,979600.0,11.2861,11.3354,11.2791,11.2791,979600.0
2006-10-04 15:30:00,16.02,16.02,15.98,15.99,777600.0,11.2791,11.2791,11.2509,11.2579,777600.0
2006-10-04 15:40:00,15.99,16.04,15.97,16.03,848400.0,11.2579,11.2931,11.2439,11.2861,848400.0
2006-10-04 15:50:00,16.03,16.08,15.97,16.08,1627200.0,11.2861,11.3213,11.2439,11.3213,1627200.0
2006-10-05 09:30:00,16.07,16.23,16.01,16.22,1445200.0,11.3143,11.4269,11.272,11.4199,1445200.0
2006-10-05 09:40:00,16.23,16.29,16.21,16.26,1373200.0,11.4269,11.4692,11.4128,11.448,1373200.0
2006-10-05 09:50:00,16.26,16.26,16.12,16.16,456000.0,11.448,11.448,11.3495,11.3776,456000.0
2006-10-05 10:00:00,16.16,16.19,16.1,16.17,1070000.0,11.3776,11.3987,11.3354,11.3847,1070000.0
2006-10-05 10:10:00,16.17,16.18,16.13,16.16,431600.0,11.3847,11.3917,11.3565,11.3776,431600.0
2006-10-05 10:20:00,16.16,16.18,16.14,16.15,407200.0,11.3776,11.3917,11.3635,11.3706,407200.0
2006-10-05 10:30:00,16.15,16.19,16.15,16.18,399200.0,11.3706,11.3987,11.3706,11.3917,399200.0
2006-10-05 10:40:00,16.18,16.24,16.17,16.22,258800.0,11.3917,11.434,11.3847,11.4199,258800.0
2006-10-05 10:50:00,16.22,16.25,16.2,16.24,239600.0,11.4199,11.441,11.4058,11.434,239600.0
2006-10-05 11:00:00,16.25,16.25,16.2,16.24,298000.0,11.441,11.441,11.4058,11.434,298000.0
2006-10-05 11:10:00,16.24,16.25,16.22,16.24,323200.0,11.434,11.441,11.4199,11.434,323200.0
2006-10-05 11:20:00,16.24,16.25,16.21,16.23,192800.0,11.434,11.441,11.4128,11.4269,192800.0
2006-10-05 11:30:00,16.23,16.24,16.16,16.19,290800.0,11.4269,11.434,11.3776,11.3987,290800.0
2006-10-05 11:40:00,16.18,16.26,16.18,16.25,473600.0,11.3917,11.448,11.3917,11.441,473600.0
2006-10-05 11:50:00,16.25,16.28,16.22,16.24,214000.0,11.441,11.4621,11.4199,11.434,214000.0
2006-10-05 12:00:00,16.23,16.3,16.23,16.29,390400.0,11.4269,11.4762,11.4269,11.4692,390400.0
2006-10-05 12:10:00,16.29,16.31,16.26,16.28,222800.0,11.4692,11.4832,11.448,11.4621,222800.0
2006-10-05 12:20:00,16.28,16.28,16.18,16.18,377200.0,11.4621,11.4621,11.3917,11.3917,377200.0
2006-10-05 12:30:00,16.18,16.19,16.11,16.15,843200.0,11.3917,11.3987,11.3424,11.3706,843200.0
2006-10-05 12:40:00,16.15,16.2,16.14,16.18,248800.0,11.3706,11.4058,11.3635,11.3917,248800.0
2006-10-05 12:50:00,16.18,16.21,16.16,16.18,198400.0,11.3917,11.4128,11.3776,11.3917,198400.0
2006-10-05 13:00:00,16.18,16.21,16.15,16.21,207200.0,11.3917,11.4128,11.3706,11.4128,207200.0
2006-10-05 13:10:00,16.21,16.27,16.2,16.27,158000.0,11.4128,11.4551,11.4058,11.4551,158000.0
2006-10-05 13:20:00,16.26,16.31,16.25,16.29,326400.0,11.448,11.4832,11.441,11.4692,326400.0
2006-10-05 13:30:00,16.29,16.29,16.24,16.25,194000.0,11.4692,11.4692,11.434,11.441,194000.0
2006-10-05 13:40:00,16.25,16.28,16.24,16.24,964000.0,11.441,11.4621,11.434,11.434,964000.0
2006-10-05 13:50:00,16.24,16.25,16.2,16.21,170400.0,11.434,11.441,11.4058,11.4128,170400.0
2006-10-05 14:00:00,16.21,16.25,16.2,16.24,222800.0,11.4128,11.441,11.4058,11.434,222800.0
2006-10-05 14:10:00,16.24,16.29,16.24,16.28,314000.0,11.434,11.4692,11.434,11.4621,314000.0
2006-10-05 14:20:00,16.28,16.29,16.25,16.29,192800.0,11.4621,11.4692,11.441,11.4692,192800.0
2006-10-05 14:30:00,16.29,16.32,16.29,16.32,341200.0,11.4692,11.4903,11.4692,11.4903,341200.0
2006-10-05 14:40:00,16.32,16.34,16.3,16.34,338800.0,11.4903,11.5044,11.4762,11.5044,338800.0
2006-10-05 14:50:00,16.34,16.36,16.31,16.31,489600.0,11.5044,11.5184,11.4832,11.4832,489600.0
2006-10-05 15:00:00,16.31,16.34,16.29,16.3,445200.0,11.4832,11.5044,11.4692,11.4762,445200.0
2006-10-05 15:10:00,16.3,16.34,16.29,16.33,302000.0,11.4762,11.5044,11.4692,11.4973,302000.0
2006-10-05 15:20:00,16.33,16.4,16.32,16.36,1247600.0,11.4973,11.5466,11.4903,11.5184,1247600.0
2006-10-05 15:30:00,16.36,16.36,16.33,16.35,503200.0,11.5184,11.5184,11.4973,11.5114,503200.0
2006-10-05 15:40:00,16.35,16.36,16.32,16.34,1546800.0,11.5114,11.5184,11.4903,11.5044,1546800.0
2006-10-05 15:50:00,16.34,16.35,16.3,16.33,1158000.0,11.5044,11.5114,11.4762,11.4973,1158000.0
2006-10-06 09:30:00,16.35,16.37,16.25,16.27,729200.0,11.5114,11.5255,11.441,11.4551,729200.0
2006-10-06 09:40:00,16.27,16.28,16.21,16.24,659200.0,11.4551,11.4621,11.4128,11.434,659200.0
2006-10-06 09:50:00,16.24,16.27,16.23,16.26,369600.0,11.434,11.4551,11.4269,11.448,369600.0
2006-10-06 10:00:00,16.26,16.26,16.2,16.21,409200.0,11.448,11.448,11.4058,11.4128,409200.0
2006-10-06 10:10:00,16.22,16.26,16.2,16.22,401600.0,11.4199,11.448,11.4058,11.4199,401600.0
2006-10-06 10:20:00,16.22,16.27,16.22,16.24,298000.0,11.4199,11.4551,11.4199,11.434,298000.0
2006-10-06 10:30:00,16.24,16.26,16.21,16.22,200400.0,11.434,11.448,11.4128,11.4199,200400.0
2006-10-06 10:40:00,16.22,16.28,16.22,16.23,234800.0,11.4199,11.4621,11.4199,11.4269,234800.0
2006-10-06 10:50:00,16.23,16.34,16.23,16.33,620800.0,11.4269,11.5044,11.4269,11.4973,620800.0
2006-10-06 11:00:00,16.33,16.38,16.32,16.35,253600.0,11.4973,11.5325,11.4903,11.5114,253600.0
2006-10-06 11:10:00,16.35,16.4,16.35,16.36,498400.0,11.5114,11.5466,11.5114,11.5184,498400.0
2006-10-06 11:20:00,16.36,16.37,16.34,16.36,158000.0,11.5184,11.5255,11.5044,11.5184,158000.0
2006-10-06 11:30:00,16.36,16.36,16.29,16.29,188400.0,11.5184,11.5184,11.4692,11.4692,188400.0
2006-10-06 11:40:00,16.29,16.31,16.25,16.25,230000.0,11.4692,11.4832,11.441,11.441,230000.0
2006-10-06 11:50:00,16.25,16.28,16.24,16.27,333200.0,11.441,11.4621,11.434,11.4551,333200.0
2006-10-06 12:00:00,16.27,16.3,16.27,16.28,277200.0,11.4551,11.4762,11.4551,11.4621,277200.0
2006-10-06 12:10:00,16.28,16.3,16.26,16.27,148000.0,11.4621,11.4762,11.448,11.4551,148000.0
2006-10-06 12:20:00,16.27,16.3,16.26,16.28,237200.0,11.4551,11.4762,11.448,11.4621,237200.0
2006-10-06 12:30:00,16.28,16.3,16.27,16.28,219600.0,11.4621,11.4762,11.4551,11.4621,219600.0
2006-10-06 12:40:00,16.28,16.31,16.28,16.31,207200.0,11.4621,11.4832,11.4621,11.4832,207200.0
2006-10-06 12:50:00,16.31,16.35,16.3,16.35,230400.0,11.4832,11.5114,11.4762,11.5114,230400.0
2006-10-06 13:00:00,16.35,16.38,16.34,16.36,278000.0,11.5114,11.5325,11.5044,11.5184,278000.0
2006-10-06 13:10:00,16.35,16.42,16.35,16.41,245600.0,11.5114,11.5607,11.5114,11.5536,245600.0
2006-10-06 13:20:00,16.41,16.41,16.37,16.38,218400.0,11.5536,11.5536,11.5255,11.5325,218400.0
2006-10-06 13:30:00,16.38,16.4,16.38,16.38,172000.0,11.5325,11.5466,11.5325,11.5325,172000.0
2006-10-06 13:40:00,16.38,16.38,16.35,16.36,420000.0,11.5325,11.5325,11.5114,11.5184,420000.0
2006-10-06 13:50:00,16.36,16.38,16.35,16.36,166400.0,11.5184,11.5325,11.5114,11.5184,166400.0
2006-10-06 14:00:00,16.36,16.37,16.28,16.3,185200.0,11.5184,11.5255,11.4621,11.4762,185200.0
2006-10-06 14:10:00,16.29,16.32,16.27,16.28,310800.0,11.4692,11.4903,11.4551,11.4621,310800.0
2006-10-06 14:20:00,16.28,16.29,16.28,16.28,75200.0,11.4621,11.4692,11.4621,11.4621,75200.0
2006-10-06 14:30:00,16.28,16.34,16.27,16.33,164800.0,11.4621,11.5044,11.4551,11.4973,164800.0
2006-10-06 14:40:00,16.33,16.38,16.33,16.36,173200.0,11.4973,11.5325,11.4973,11.5184,173200.0
2006-10-06 14:50:00,16.36,16.37,16.33,16.34,118000.0,11.5184,11.5255,11.4973,11.5044,118000.0
2006-10-06 15:00:00,16.33,16.35,16.31,16.34,269200.0,11.4973,11.5114,11.4832,11.5044,269200.0
2006-10-06 15:10:00,16.34,16.36,16.32,16.34,248400.0,11.5044,11.5184,11.4903,11.5044,248400.0
2006-10-06 15:20:00,16.34,16.36,16.32,16.32,237200.0,11.5044,11.5184,11.4903,11.4903,237200.0
2006-10-06 15:30:00,16.32,16.36,16.32,16.35,188000.0,11.4903,11.5184,11.4903,11.5114,188000.0
2006-10-06 15:40:00,16.35,16.35,16.32,16.35,220400.0,11.5114,11.5114,11.4903,11.5114,220400.0
2006-10-06 15:50:00,16.34,16.38,16.33,16.34,520800.0,11.5044,11.5325,11.4973,11.5044,520800.0
2006-10-09 09:30:00,16.34,16.36,16.22,16.23,738800.0,11.5044,11.5184,11.4199,11.4269,738800.0
2006-10-09 09:40:00,16.23,16.28,16.2,16.22,364400.0,11.4269,11.4621,11.4058,11.4199,364400.0
2006-10-09 09:50:00,16.21,16.25,16.21,16.23,181200.0,11.4128,11.441,11.4128,11.4269,181200.0
2006-10-09 10:00:00,16.23,16.24,16.2,16.23,356000.0,11.4269,11.434,11.4058,11.4269,356000.0
2006-10-09 10:10:00,16.21,16.24,16.21,16.23,235600.0,11.4128,11.434,11.4128,11.4269,235600.0
2006-10-09 10:20:00,16.23,16.24,16.19,16.19,165600.0,11.4269,11.434,11.3987,11.3987,165600.0
2006-10-09 10:30:00,16.19,16.23,16.15,16.22,237600.0,11.3987,11.4269,11.3706,11.4199,237600.0
2006-10-09 10:40:00,16.22,16.24,16.18,16.22,113600.0,11.4199,11.434,11.3917,11.4199,113600.0
2006-10-09 10:50:00,16.22,16.26,16.21,16.25,216400.0,11.4199,11.448,11.4128,11.441,216400.0
2006-10-09 11:00:00,16.25,16.28,16.24,16.28,203600.0,11.441,11.4621,11.434,11.4621,203600.0
2006-10-09 11:10:00,16.28,16.28,16.25,16.26,179600.0,11.4621,11.4621,11.441,11.448,179600.0
2006-10-09 11:20:00,16.26,16.3,16.23,16.23,374400.0,11.448,11.4762,11.4269,11.4269,374400.0
2006-10-09 11:30:00,16.23,16.38,16.23,16.38,560000.0,11.4269,11.5325,11.4269,11.5325,560000.0
2006-10-09 11:40:00,16.37,16.38,16.37,16.38,208800.0,11.5255,11.5325,11.5255,11.5325,208800.0
2006-10-09 11:50:00,16.38,16.38,16.28,16.28,217600.0,11.5325,11.5325,11.4621,11.4621,217600.0
2006-10-09 12:00:00,16.28,16.32,16.28,16.3,138800.0,11.4621,11.4903,11.4621,11.4762,138800.0
2006-10-09 12:10:00,16.3,16.34,16.29,16.31,147200.0,11.4762,11.5044,11.4692,11.4832,147200.0
2006-10-09 12:20:00,16.31,16.34,16.3,16.32,98400.0,11.4832,11.5044,11.4762,11.4903,98400.0
2006-10-09 12:30:00,16.32,16.32,16.31,16.32,124000.0,11.4903,11.4903,11.4832,11.4903,124000.0
2006-10-09 12:40:00,16.32,16.33,16.32,16.32,128400.0,11.4903,11.4973,11.4903,11.4903,128400.0
2006-10-09 12:50:00,16.32,16.33,16.27,16.28,179200.0,11.4903,11.4973,11.4551,11.4621,179200.0
2006-10-09 13:00:00,16.29,16.31,16.28,16.3,191600.0,11.4692,11.4832,11.4621,11.4762,191600.0
2006-10-09 13:10:00,16.3,16.32,16.3,16.32,119600.0,11.4762,11.4903,11.4762,11.4903,119600.0
2006-10-09 13:20:00,16.32,16.37,16.31,16.37,252800.0,11.4903,11.5255,11.4832,11.5255,252800.0
2006-10-09 13:30:00,16.36,16.38,16.34,16.35,202400.0,11.5184,11.5325,11.5044,11.5114,202400.0
2006-10-09 13:40:00,16.35,16.37,16.34,16.34,84400.0,11.5114,11.5255,11.5044,11.5044,84400.0
2006-10-09 13:50:00,16.34,16.35,16.31,16.32,223200.0,11.5044,11.5114,11.4832,11.4903,223200.0
2006-10-09 14:00:00,16.32,16.33,16.31,16.33,140000.0,11.4903,11.4973,11.4832,11.4973,140000.0
2006-10-09 14:10:00,16.32,16.35,16.32,16.35,108800.0,11.4903,11.5114,11.4903,11.5114,108800.0
2006-10-09 14:20:00,16.35,16.37,16.32,16.35,121600.0,11.5114,11.5255,11.4903,11.5114,121600.0
2006-10-09 14:30:00,16.35,16.36,16.31,16.33,118400.0,11.5114,11.5184,11.4832,11.4973,118400.0
2006-10-09 14:40:00,16.33,16.34,16.31,16.32,144400.0,11.4973,11.5044,11.4832,11.4903,144400.0
2006-10-09 14:50:00,16.32,16.35,16.31,16.31,205200.0,11.4903,11.5114,11.4832,11.4832,205200.0
2006-10-09 15:00:00,16.31,16.34,16.3,16.3,257600.0,11.4832,11.5044,11.4762,11.4762,257600.0
2006-10-09 15:10:00,16.31,16.31,16.27,16.3,267600.0,11.4832,11.4832,11.4551,11.4762,267600.0
2006-10-09 15:20:00,16.31,16.33,16.26,16.27,298000.0,11.4832,11.4973,11.448,11.4551,298000.0
2006-10-09 15:30:00,16.26,16.31,16.26,16.3,176000.0,11.448,11.4832,11.448,11.4762,176000.0
2006-10-09 15:40:00,16.3,16.31,16.28,16.31,204400.0,11.4762,11.4832,11.4621,11.4832,204400.0
2006-10-09 15:50:00,16.31,16.33,16.29,16.3,352800.0,11.4832,11.4973,11.4692,11.4762,352800.0
2006-10-10 09:30:00,16.41,16.41,16.24,16.28,720400.0,11.5536,11.5536,11.434,11.4621,720400.0
2006-10-10 09:40:00,16.27,16.33,16.25,16.31,270800.0,11.4551,11.4973,11.441,11.4832,270800.0
2006-10-10 09:50:00,16.31,16.32,16.26,16.27,348000.0,11.4832,11.4903,11.448,11.4551,348000.0
2006-10-10 10:00:00,16.28,16.29,16.15,16.18,539600.0,11.4621,11.4692,11.3706,11.3917,539600.0
2006-10-10 10:10:00,16.17,16.18,16.09,16.12,334000.0,11.3847,11.3917,11.3283,11.3495,334000.0
2006-10-10 10:20:00,16.12,16.12,16.06,16.09,457200.0,11.3495,11.3495,11.3072,11.3283,457200.0
2006-10-10 10:30:00,16.1,16.16,16.09,16.14,715600.0,11.3354,11.3776,11.3283,11.3635,715600.0
2006-10-10 10:40:00,16.14,16.14,16.07,16.1,418800.0,11.3635,11.3635,11.3143,11.3354,418800.0
2006-10-10 10:50:00,16.1,16.14,16.08,16.11,221200.0,11.3354,11.3635,11.3213,11.3424,221200.0
2006-10-10 11:00:00,16.11,16.11,16.06,16.08,244800.0,11.3424,11.3424,11.3072,11.3213,244800.0
2006-10-10 11:10:00,16.08,16.13,16.08,16.11,236800.0,11.3213,11.3565,11.3213,11.3424,236800.0
2006-10-10 11:20:00,16.12,16.19,16.12,16.18,348000.0,11.3495,11.3987,11.3495,11.3917,348000.0
2006-10-10 11:30:00,16.18,16.18,16.13,16.14,188800.0,11.3917,11.3917,11.3565,11.3635,188800.0
2006-10-10 11:40:00,16.14,16.14,16.12,16.13,202800.0,11.3635,11.3635,11.3495,11.3565,202800.0
2006-10-10 11:50:00,16.13,16.15,16.12,16.15,108000.0,11.3565,11.3706,11.3495,11.3706,108000.0
2006-10-10 12:00:00,16.15,16.16,16.12,16.13,225200.0,11.3706,11.3776,11.3495,11.3565,225200.0
2006-10-10 12:10:00,16.14,16.16,16.13,16.13,121200.0,11.3635,11.3776,11.3565,11.3565,121200.0
2006-10-10 12:20:00,16.13,16.14,16.11,16.13,233600.0,11.3565,11.3635,11.3424,11.3565,233600.0
2006-10-10 12:30:00,16.13,16.13,16.06,16.07,228000.0,11.3565,11.3565,11.3072,11.3143,228000.0
2006-10-10 12:40:00,16.07,16.09,16.06,16.06,112400.0,11.3143,11.3283,11.3072,11.3072,112400.0
2006-10-10 12:50:00,16.06,16.12,16.06,16.09,146000.0,11.3072,11.3495,11.3072,11.3283,146000.0
2006-10-10 13:00:00,16.09,16.11,16.09,16.1,261600.0,11.3283,11.3424,11.3283,11.3354,261600.0
2006-10-10 13:10:00,16.1,16.11,16.08,16.11,140800.0,11.3354,11.3424,11.3213,11.3424,140800.0
2006-10-10 13:20:00,16.11,16.11,16.07,16.08,134400.0,11.3424,11.3424,11.3143,11.3213,134400.0
2006-10-10 13:30:00,16.09,16.09,16.06,16.07,97200.0,11.3283,11.3283,11.3072,11.3143,97200.0
2006-10-10 13:40:00,16.08,16.08,16.02,16.04,235200.0,11.3213,11.3213,11.2791,11.2931,235200.0
2006-10-10 13:50:00,16.04,16.04,16.02,16.03,149200.0,11.2931,11.2931,11.2791,11.2861,149200.0
2006-10-10 14:00:00,16.04,16.07,16.03,16.04,98800.0,11.2931,11.3143,11.2861,11.2931,98800.0
2006-10-10 14:10:00,16.04,16.07,16.03,16.06,130000.0,11.2931,11.3143,11.2861,11.3072,130000.0
2006-10-10 14:20:00,16.06,16.08,16.05,16.06,340000.0,11.3072,11.3213,11.3002,11.3072,340000.0
2006-10-10 14:30:00,16.06,16.1,16.06,16.07,217200.0,11.3072,11.3354,11.3072,11.3143,217200.0
2006-10-10 14:40:00,16.07,16.14,16.02,16.11,336800.0,11.3143,11.3635,11.2791,11.3424,336800.0
2006-10-10 14:50:00,16.1,16.11,16.09,16.1,265600.0,11.3354,11.3424,11.3283,11.3354,265600.0
2006-10-10 15:00:00,16.1,16.14,16.08,16.12,350800.0,11.3354,11.3635,11.3213,11.3495,350800.0
2006-10-10 15:10:00,16.12,16.12,16.1,16.12,256000.0,11.3495,11.3495,11.3354,11.3495,256000.0
2006-10-10 15:20:00,16.11,16.16,16.1,16.15,338800.0,11.3424,11.3776,11.3354,11.3706,338800.0
2006-10-10 15:30:00,16.15,16.18,16.14,16.18,308000.0,11.3706,11.3917,11.3635,11.3917,308000.0
2006-10-10 15:40:00,16.18,16.23,16.18,16.2,322000.0,11.3917,11.4269,11.3917,11.4058,322000.0
2006-10-10 15:50:00,16.2,16.24,16.2,16.24,608800.0,11.4058,11.434,11.4058,11.434,608800.0
2006-10-11 09:30:00,16.15,16.21,16.03,16.08,1224400.0,11.3706,11.4128,11.2861,11.3213,1224400.0
2006-10-11 09:40:00,16.08,16.11,16.05,16.08,731200.0,11.3213,11.3424,11.3002,11.3213,731200.0
2006-10-11 09:50:00,16.08,16.14,16.07,16.13,368800.0,11.3213,11.3635,11.3143,11.3565,368800.0
2006-10-11 10:00:00,16.13,16.15,16.1,16.13,502000.0,11.3565,11.3706,11.3354,11.3565,502000.0
2006-10-11 10:10:00,16.13,16.16,16.12,16.16,325600.0,11.3565,11.3776,11.3495,11.3776,325600.0
2006-10-11 10:20:00,16.15,16.17,16.13,16.15,631200.0,11.3706,11.3847,11.3565,11.3706,631200.0
2006-10-11 10:30:00,16.15,16.2,16.13,16.18,662800.0,11.3706,11.4058,11.3565,11.3917,662800.0
2006-10-11 10:40:00,16.18,16.2,16.14,16.17,336000.0,11.3917,11.4058,11.3635,11.3847,336000.0
2006-10-11 10:50:00,16.16,16.25,16.16,16.22,237600.0,11.3776,11.441,11.3776,11.4199,237600.0
2006-10-11 11:00:00,16.22,16.24,16.2,16.22,221600.0,11.4199,11.434,11.4058,11.4199,221600.0
2006-10-11 11:10:00,16.22,16.24,16.21,16.23,105600.0,11.4199,11.434,11.4128,11.4269,105600.0
2006-10-11 11:20:00,16.23,16.26,16.23,16.23,209600.0,11.4269,11.448,11.4269,11.4269,209600.0
2006-10-11 11:30:00,16.23,16.28,16.22,16.27,191600.0,11.4269,11.4621,11.4199,11.4551,191600.0
2006-10-11 11:40:00,16.27,16.3,16.25,16.29,222400.0,11.4551,11.4762,11.441,11.4692,222400.0
2006-10-11 11:50:00,16.29,16.29,16.28,16.29,112400.0,11.4692,11.4692,11.4621,11.4692,112400.0
2006-10-11 12:00:00,16.29,16.31,16.29,16.3,137600.0,11.4692,11.4832,11.4692,11.4762,137600.0
2006-10-11 12:10:00,16.3,16.32,16.3,16.3,162400.0,11.4762,11.4903,11.4762,11.4762,162400.0
2006-10-11 12:20:00,16.3,16.31,16.29,16.3,190000.0,11.4762,11.4832,11.4692,11.4762,190000.0
2006-10-11 12:30:00,16.3,16.32,16.27,16.29,228800.0,11.4762,11.4903,11.4551,11.4692,228800.0
2006-10-11 12:40:00,16.29,16.32,16.28,16.31,135600.0,11.4692,11.4903,11.4621,11.4832,135600.0
2006-10-11 12:50:00,16.31,16.36,16.3,16.32,200800.0,11.4832,11.5184,11.4762,11.4903,200800.0
2006-10-11 13:00:00,16.32,16.33,16.32,16.33,74800.0,11.4903,11.4973,11.4903,11.4973,74800.0
2006-10-11 13:10:00,16.33,16.35,16.3,16.31,138000.0,11.4973,11.5114,11.4762,11.4832,138000.0
2006-10-11 13:20:00,16.31,16.32,16.29,16.31,94800.0,11.4832,11.4903,11.4692,11.4832,94800.0
2006-10-11 13:30:00,16.31,16.32,16.27,16.31,338000.0,11.4832,11.4903,11.4551,11.4832,338000.0
2006-10-11 13:40:00,16.31,16.33,16.3,16.31,112800.0,11.4832,11.4973,11.4762,11.4832,112800.0
2006-10-11 13:50:00,16.31,16.34,16.31,16.33,187200.0,11.4832,11.5044,11.4832,11.4973,187200.0
2006-10-11 14:00:00,16.33,16.34,16.22,16.26,606800.0,11.4973,11.5044,11.4199,11.448,606800.0
2006-10-11 14:10:00,16.25,16.31,16.25,16.27,322000.0,11.441,11.4832,11.441,11.4551,322000.0
2006-10-11 14:20:00,16.27,16.35,16.27,16.35,564000.0,11.4551,11.5114,11.4551,11.5114,564000.0
2006-10-11 14:30:00,16.34,16.36,16.25,16.26,452800.0,11.5044,11.5184,11.441,11.448,452800.0
2006-10-11 14:40:00,16.26,16.31,16.24,16.3,402000.0,11.448,11.4832,11.434,11.4762,402000.0
2006-10-11 14:50:00,16.3,16.3,16.15,16.23,741200.0,11.4762,11.4762,11.3706,11.4269,741200.0
2006-10-11 15:00:00,16.23,16.3,16.22,16.29,353600.0,11.4269,11.4762,11.4199,11.4692,353600.0
2006-10-11 15:10:00,16.29,16.35,16.26,16.33,416000.0,11.4692,11.5114,11.448,11.4973,416000.0
2006-10-11 15:20:00,16.33,16.34,16.3,16.3,178400.0,11.4973,11.5044,11.4762,11.4762,178400.0
2006-10-11 15:30:00,16.31,16.34,16.31,16.33,267600.0,11.4832,11.5044,11.4832,11.4973,267600.0
2006-10-11 15:40:00,16.33,16.33,16.31,16.32,316000.0,11.4973,11.4973,11.4832,11.4903,316000.0
2006-10-11 15:50:00,16.32,16.34,16.32,16.33,624800.0,11.4903,11.5044,11.4903,11.4973,624800.0
2006-10-12 09:30:00,16.38,16.47,16.33,16.33,891600.0,11.5325,11.5959,11.4973,11.4973,891600.0
2006-10-12 09:40:00,16.33,16.34,16.24,16.25,641600.0,11.4973,11.5044,11.434,11.441,641600.0
2006-10-12 09:50:00,16.25,16.32,16.25,16.27,277200.0,11.441,11.4903,11.441,11.4551,277200.0
2006-10-12 10:00:00,16.27,16.28,16.24,16.25,282000.0,11.4551,11.4621,11.434,11.441,282000.0
2006-10-12 10:10:00,16.25,16.32,16.24,16.29,2083600.0,11.441,11.4903,11.434,11.4692,2083600.0
2006-10-12 10:20:00,16.29,16.31,16.25,16.3,248400.0,11.4692,11.4832,11.441,11.4762,248400.0
2006-10-12 10:30:00,16.31,16.31,16.25,16.3,218800.0,11.4832,11.4832,11.441,11.4762,218800.0
2006-10-12 10:40:00,16.3,16.39,16.3,16.38,324000.0,11.4762,11.5396,11.4762,11.5325,324000.0
2006-10-12 10:50:00,16.38,16.41,16.38,16.4,402400.0,11.5325,11.5536,11.5325,11.5466,402400.0
2006-10-12 11:00:00,16.4,16.4,16.38,16.4,346000.0,11.5466,11.5466,11.5325,11.5466,346000.0
2006-10-12 11:10:00,16.4,16.47,16.4,16.47,240800.0,11.5466,11.5959,11.5466,11.5959,240800.0
2006-10-12 11:20:00,16.47,16.51,16.46,16.49,404400.0,11.5959,11.624,11.5888,11.61,404400.0
2006-10-12 11:30:00,16.48,16.48,16.47,16.48,237200.0,11.6029,11.6029,11.5959,11.6029,237200.0
2006-10-12 11:40:00,16.48,16.5,16.47,16.49,156800.0,11.6029,11.617,11.5959,11.61,156800.0
2006-10-12 11:50:00,16.49,16.52,16.49,16.5,434800.0,11.61,11.6311,11.61,11.617,434800.0
2006-10-12 12:00:00,16.5,16.52,16.5,16.5,90000.0,11.617,11.6311,11.617,11.617,90000.0
2006-10-12 12:10:00,16.5,16.54,16.5,16.51,146000.0,11.617,11.6452,11.617,11.624,146000.0
2006-10-12 12:20:00,16.5,16.53,16.5,16.5,141600.0,11.617,11.6381,11.617,11.617,141600.0
2006-10-12 12:30:00,16.5,16.52,16.5,16.5,307600.0,11.617,11.6311,11.617,11.617,307600.0
2006-10-12 12:40:00,16.5,16.52,16.49,16.5,174000.0,11.617,11.6311,11.61,11.617,174000.0
2006-10-12 12:50:00,16.5,16.52,16.49,16.52,518000.0,11.617,11.6311,11.61,11.6311,518000.0
2006-10-12 13:00:00,16.51,16.52,16.49,16.5,338400.0,11.624,11.6311,11.61,11.617,338400.0
2006-10-12 13:10:00,16.5,16.53,16.5,16.5,242400.0,11.617,11.6381,11.617,11.617,242400.0
2006-10-12 13:20:00,16.5,16.51,16.49,16.49,249200.0,11.617,11.624,11.61,11.61,249200.0
2006-10-12 13:30:00,16.49,16.52,16.49,16.5,202800.0,11.61,11.6311,11.61,11.617,202800.0
2006-10-12 13:40:00,16.5,16.5,16.5,16.5,39600.0,11.617,11.617,11.617,11.617,39600.0
2006-10-12 13:50:00,16.5,16.53,16.5,16.52,100800.0,11.617,11.6381,11.617,11.6311,100800.0
2006-10-12 14:00:00,16.52,16.56,16.51,16.54,1459600.0,11.6311,11.6593,11.624,11.6452,1459600.0
2006-10-12 14:10:00,16.54,16.61,16.54,16.6,416000.0,11.6452,11.6945,11.6452,11.6874,416000.0
2006-10-12 14:20:00,16.6,16.6,16.52,16.52,360800.0,11.6874,11.6874,11.6311,11.6311,360800.0
2006-10-12 14:30:00,16.52,16.58,16.52,16.57,210400.0,11.6311,11.6733,11.6311,11.6663,210400.0
2006-10-12 14:40:00,16.58,16.58,16.55,16.56,234000.0,11.6733,11.6733,11.6522,11.6593,234000.0
2006-10-12 14:50:00,16.56,16.57,16.53,16.56,93200.0,11.6593,11.6663,11.6381,11.6593,93200.0
2006-10-12 15:00:00,16.56,16.56,16.53,16.56,546800.0,11.6593,11.6593,11.6381,11.6593,546800.0
2006-10-12 15:10:00,16.56,16.62,16.55,16.62,518000.0,11.6593,11.7015,11.6522,11.7015,518000.0
2006-10-12 15:20:00,16.61,16.78,16.61,16.71,1892400.0,11.6945,11.8141,11.6945,11.7649,1892400.0
2006-10-12 15:30:00,16.71,16.75,16.67,16.68,1088400.0,11.7649,11.793,11.7367,11.7437,1088400.0
2006-10-12 15:40:00,16.68,16.7,16.65,16.66,580400.0,11.7437,11.7578,11.7226,11.7297,580400.0
2006-10-12 15:50:00,16.66,16.71,16.66,16.71,990000.0,11.7297,11.7649,11.7297,11.7649,990000.0
2006-10-13 09:30:00,16.63,16.76,16.62,16.65,607200.0,11.7085,11.8001,11.7015,11.7226,607200.0
2006-10-13 09:40:00,16.63,16.66,16.59,16.61,607600.0,11.7085,11.7297,11.6804,11.6945,607600.0
2006-10-13 09:50:00,16.61,16.68,16.61,16.64,684400.0,11.6945,11.7437,11.6945,11.7156,684400.0
2006-10-13 10:00:00,16.62,16.68,16.61,16.68,528400.0,11.7015,11.7437,11.6945,11.7437,528400.0
2006-10-13 10:10:00,16.68,16.7,16.64,16.66,840400.0,11.7437,11.7578,11.7156,11.7297,840400.0
2006-10-13 10:20:00,16.66,16.68,16.63,16.63,477600.0,11.7297,11.7437,11.7085,11.7085,477600.0
2006-10-13 10:30:00,16.63,16.74,16.62,16.74,361600.0,11.7085,11.786,11.7015,11.786,361600.0
2006-10-13 10:40:00,16.74,16.75,16.67,16.68,314800.0,11.786,11.793,11.7367,11.7437,314800.0
2006-10-13 10:50:00,16.68,16.7,16.68,16.68,290800.0,11.7437,11.7578,11.7437,11.7437,290800.0
2006-10-13 11:00:00,16.68,16.68,16.65,16.66,343600.0,11.7437,11.7437,11.7226,11.7297,343600.0
2006-10-13 11:10:00,16.67,16.67,16.65,16.66,221200.0,11.7367,11.7367,11.7226,11.7297,221200.0
2006-10-13 11:20:00,16.66,16.67,16.63,16.65,314000.0,11.7297,11.7367,11.7085,11.7226,314000.0
2006-10-13 11:30:00,16.65,16.66,16.64,16.65,184000.0,11.7226,11.7297,11.7156,11.7226,184000.0
2006-10-13 11:40:00,16.65,16.65,16.64,16.65,98400.0,11.7226,11.7226,11.7156,11.7226,98400.0
2006-10-13 11:50:00,16.64,16.66,16.64,16.65,140800.0,11.7156,11.7297,11.7156,11.7226,140800.0
2006-10-13 12:00:00,16.64,16.68,16.64,16.66,212000.0,11.7156,11.7437,11.7156,11.7297,212000.0
2006-10-13 12:10:00,16.66,16.67,16.65,16.66,146000.0,11.7297,11.7367,11.7226,11.7297,146000.0
2006-10-13 12:20:00,16.66,16.66,16.63,16.64,202800.0,11.7297,11.7297,11.7085,11.7156,202800.0
2006-10-13 12:30:00,16.64,16.69,16.63,16.67,608000.0,11.7156,11.7508,11.7085,11.7367,608000.0
2006-10-13 12:40:00,16.67,16.68,16.65,16.67,255600.0,11.7367,11.7437,11.7226,11.7367,255600.0
2006-10-13 12:50:00,16.68,16.73,16.67,16.72,234800.0,11.7437,11.7789,11.7367,11.7719,234800.0
2006-10-13 13:00:00,16.72,16.74,16.7,16.72,192800.0,11.7719,11.786,11.7578,11.7719,192800.0
2006-10-13 13:10:00,16.72,16.73,16.67,16.69,439200.0,11.7719,11.7789,11.7367,11.7508,439200.0
2006-10-13 13:20:00,16.69,16.73,16.68,16.72,297600.0,11.7508,11.7789,11.7437,11.7719,297600.0
2006-10-13 13:30:00,16.72,16.74,16.71,16.74,127600.0,11.7719,11.786,11.7649,11.786,127600.0
2006-10-13 13:40:00,16.74,16.74,16.69,16.7,170800.0,11.786,11.786,11.7508,11.7578,170800.0
2006-10-13 13:50:00,16.7,16.72,16.7,16.71,204400.0,11.7578,11.7719,11.7578,11.7649,204400.0
2006-10-13 14:00:00,16.71,16.72,16.71,16.72,166800.0,11.7649,11.7719,11.7649,11.7719,166800.0
2006-10-13 14:10:00,16.72,16.73,16.7,16.71,174800.0,11.7719,11.7789,11.7578,11.7649,174800.0
2006-10-13 14:20:00,16.71,16.75,16.7,16.74,399600.0,11.7649,11.793,11.7578,11.786,399600.0
2006-10-13 14:30:00,16.73,16.77,16.73,16.77,112400.0,11.7789,11.8071,11.7789,11.8071,112400.0
2006-10-13 14:40:00,16.76,16.8,16.74,16.74,331200.0,11.8001,11.8282,11.786,11.786,331200.0
2006-10-13 14:50:00,16.75,16.8,16.75,16.78,237600.0,11.793,11.8282,11.793,11.8141,237600.0
2006-10-13 15:00:00,16.78,16.79,16.75,16.76,213200.0,11.8141,11.8212,11.793,11.8001,213200.0
2006-10-13 15:10:00,16.76,16.76,16.69,16.7,371600.0,11.8001,11.8001,11.7508,11.7578,371600.0
2006-10-13 15:20:00,16.7,16.71,16.69,16.7,790800.0,11.7578,11.7649,11.7508,11.7578,790800.0
2006-10-13 15:30:00,16.7,16.75,16.68,16.7,432000.0,11.7578,11.793,11.7437,11.7578,432000.0
2006-10-13 15:40:00,16.7,16.71,16.68,16.7,192800.0,11.7578,11.7649,11.7437,11.7578,192800.0
2006-10-13 15:50:00,16.7,16.73,16.68,16.73,492800.0,11.7578,11.7789,11.7437,11.7789,492800.0
2006-10-16 09:30:00,16.68,16.74,16.63,16.68,356000.0,11.7437,11.786,11.7085,11.7437,356000.0
2006-10-16 09:40:00,16.68,16.68,16.6,16.64,234400.0,11.7437,11.7437,11.6874,11.7156,234400.0
2006-10-16 09:50:00,16.64,16.67,16.64,16.65,413200.0,11.7156,11.7367,11.7156,11.7226,413200.0
2006-10-16 10:00:00,16.65,16.69,16.64,16.68,211200.0,11.7226,11.7508,11.7156,11.7437,211200.0
2006-10-16 10:10:00,16.69,16.75,16.67,16.75,278800.0,11.7508,11.793,11.7367,11.793,278800.0
2006-10-16 10:20:00,16.74,16.75,16.7,16.71,222800.0,11.786,11.793,11.7578,11.7649,222800.0
2006-10-16 10:30:00,16.72,16.75,16.69,16.74,231600.0,11.7719,11.793,11.7508,11.786,231600.0
2006-10-16 10:40:00,16.74,16.79,16.73,16.74,190400.0,11.786,11.8212,11.7789,11.786,190400.0
2006-10-16 10:50:00,16.73,16.75,16.73,16.75,146000.0,11.7789,11.793,11.7789,11.793,146000.0
2006-10-16 11:00:00,16.75,16.75,16.71,16.73,252000.0,11.793,11.793,11.7649,11.7789,252000.0
2006-10-16 11:10:00,16.73,16.75,16.71,16.72,129600.0,11.7789,11.793,11.7649,11.7719,129600.0
2006-10-16 11:20:00,16.72,16.74,16.72,16.73,278800.0,11.7719,11.786,11.7719,11.7789,278800.0
2006-10-16 11:30:00,16.73,16.75,16.73,16.74,216800.0,11.7789,11.793,11.7789,11.786,216800.0
2006-10-16 11:40:00,16.74,16.77,16.74,16.76,310000.0,11.786,11.8071,11.786,11.8001,310000.0
2006-10-16 11:50:00,16.76,16.78,16.75,16.77,224400.0,11.8001,11.8141,11.793,11.8071,224400.0
2006-10-16 12:00:00,16.77,16.78,16.74,16.78,340400.0,11.8071,11.8141,11.786,11.8141,340400.0
2006-10-16 12:10:00,16.78,16.79,16.77,16.77,162400.0,11.8141,11.8212,11.8071,11.8071,162400.0
2006-10-16 12:20:00,16.77,16.79,16.72,16.79,262400.0,11.8071,11.8212,11.7719,11.8212,262400.0
2006-10-16 12:30:00,16.79,16.81,16.78,16.81,122400.0,11.8212,11.8353,11.8141,11.8353,122400.0
2006-10-16 12:40:00,16.81,16.81,16.76,16.77,120800.0,11.8353,11.8353,11.8001,11.8071,120800.0
2006-10-16 12:50:00,16.77,16.79,16.77,16.79,198400.0,11.8071,11.8212,11.8071,11.8212,198400.0
2006-10-16 13:00:00,16.79,16.81,16.78,16.8,186000.0,11.8212,11.8353,11.8141,11.8282,186000.0
2006-10-16 13:10:00,16.79,16.81,16.79,16.8,298400.0,11.8212,11.8353,11.8212,11.8282,298400.0
2006-10-16 13:20:00,16.8,16.84,16.8,16.83,197600.0,11.8282,11.8564,11.8282,11.8493,197600.0
2006-10-16 13:30:00,16.83,16.88,16.83,16.86,339200.0,11.8493,11.8846,11.8493,11.8705,339200.0
2006-10-16 13:40:00,16.86,16.91,16.86,16.89,375200.0,11.8705,11.9057,11.8705,11.8916,375200.0
2006-10-16 13:50:00,16.89,16.89,16.86,16.86,156400.0,11.8916,11.8916,11.8705,11.8705,156400.0
2006-10-16 14:00:00,16.86,16.86,16.82,16.82,178800.0,11.8705,11.8705,11.8423,11.8423,178800.0
2006-10-16 14:10:00,16.82,16.83,16.8,16.81,96800.0,11.8423,11.8493,11.8282,11.8353,96800.0
2006-10-16 14:20:00,16.81,16.81,16.8,16.81,83200.0,11.8353,11.8353,11.8282,11.8353,83200.0
2006-10-16 14:30:00,16.82,16.83,16.82,16.83,167600.0,11.8423,11.8493,11.8423,11.8493,167600.0
2006-10-16 14:40:00,16.83,16.86,16.82,16.85,130000.0,11.8493,11.8705,11.8423,11.8634,130000.0
2006-10-16 14:50:00,16.85,16.86,16.81,16.81,269600.0,11.8634,11.8705,11.8353,11.8353,269600.0
2006-10-16 15:00:00,16.81,16.83,16.81,16.83,203600.0,11.8353,11.8493,11.8353,11.8493,203600.0
2006-10-16 15:10:00,16.83,16.83,16.81,16.82,177600.0,11.8493,11.8493,11.8353,11.8423,177600.0
2006-10-16 15:20:00,16.82,16.86,16.82,16.85,283600.0,11.8423,11.8705,11.8423,11.8634,283600.0
2006-10-16 15:30:00,16.86,16.87,16.85,16.86,293200.0,11.8705,11.8775,11.8634,11.8705,293200.0
2006-10-16 15:40:00,16.86,16.88,16.86,16.88,493200.0,11.8705,11.8846,11.8705,11.8846,493200.0
2006-10-16 15:50:00,16.88,16.92,16.87,16.9,1348400.0,11.8846,11.9127,11.8775,11.8986,1348400.0
2006-10-17 09:30:00,17.02,17.02,16.85,16.89,1402000.0,11.9831,11.9831,11.8634,11.8916,1402000.0
2006-10-17 09:40:00,16.88,16.91,16.87,16.88,518400.0,11.8846,11.9057,11.8775,11.8846,518400.0
2006-10-17 09:50:00,16.88,16.9,16.83,16.85,290400.0,11.8846,11.8986,11.8493,11.8634,290400.0
2006-10-17 10:00:00,16.85,16.87,16.82,16.83,442400.0,11.8634,11.8775,11.8423,11.8493,442400.0
2006-10-17 10:10:00,16.83,16.85,16.77,16.8,309600.0,11.8493,11.8634,11.8071,11.8282,309600.0
2006-10-17 10:20:00,16.79,16.84,16.79,16.81,309200.0,11.8212,11.8564,11.8212,11.8353,309200.0
2006-10-17 10:30:00,16.81,16.81,16.78,16.81,309600.0,11.8353,11.8353,11.8141,11.8353,309600.0
2006-10-17 10:40:00,16.81,16.83,16.8,16.81,374000.0,11.8353,11.8493,11.8282,11.8353,374000.0
2006-10-17 10:50:00,16.82,16.86,16.81,16.86,386400.0,11.8423,11.8705,11.8353,11.8705,386400.0
2006-10-17 11:00:00,16.85,16.85,16.83,16.84,164800.0,11.8634,11.8634,11.8493,11.8564,164800.0
2006-10-17 11:10:00,16.84,16.86,16.81,16.81,136000.0,11.8564,11.8705,11.8353,11.8353,136000.0
2006-10-17 11:20:00,16.81,16.87,16.8,16.86,495600.0,11.8353,11.8775,11.8282,11.8705,495600.0
2006-10-17 11:30:00,16.86,16.86,16.84,16.85,173200.0,11.8705,11.8705,11.8564,11.8634,173200.0
2006-10-17 11:40:00,16.86,16.86,16.83,16.86,154000.0,11.8705,11.8705,11.8493,11.8705,154000.0
2006-10-17 11:50:00,16.86,16.86,16.85,16.85,207600.0,11.8705,11.8705,11.8634,11.8634,207600.0
2006-10-17 12:00:00,16.85,16.89,16.85,16.88,117200.0,11.8634,11.8916,11.8634,11.8846,117200.0
2006-10-17 12:10:00,16.87,16.93,16.86,16.92,252000.0,11.8775,11.9198,11.8705,11.9127,252000.0
2006-10-17 12:20:00,16.92,16.96,16.88,16.88,418400.0,11.9127,11.9409,11.8846,11.8846,418400.0
2006-10-17 12:30:00,16.88,16.89,16.87,16.89,195600.0,11.8846,11.8916,11.8775,11.8916,195600.0
2006-10-17 12:40:00,16.88,16.9,16.87,16.9,159600.0,11.8846,11.8986,11.8775,11.8986,159600.0
2006-10-17 12:50:00,16.9,17.0,16.89,16.9,382000.0,11.8986,11.969,11.8916,11.8986,382000.0
2006-10-17 13:00:00,16.91,16.95,16.88,16.89,329600.0,11.9057,11.9338,11.8846,11.8916,329600.0
2006-10-17 13:10:00,16.89,16.9,16.86,16.88,255200.0,11.8916,11.8986,11.8705,11.8846,255200.0
2006-10-17 13:20:00,16.88,16.88,16.86,16.88,151600.0,11.8846,11.8846,11.8705,11.8846,151600.0
2006-10-17 13:30:00,16.88,16.9,16.87,16.88,279200.0,11.8846,11.8986,11.8775,11.8846,279200.0
2006-10-17 13:40:00,16.88,16.92,16.88,16.91,102800.0,11.8846,11.9127,11.8846,11.9057,102800.0
2006-10-17 13:50:00,16.9,16.99,16.9,16.92,332400.0,11.8986,11.962,11.8986,11.9127,332400.0
2006-10-17 14:00:00,16.92,16.93,16.91,16.92,94800.0,11.9127,11.9198,11.9057,11.9127,94800.0
2006-10-17 14:10:00,16.92,16.95,16.92,16.93,80400.0,11.9127,11.9338,11.9127,11.9198,80400.0
2006-10-17 14:20:00,16.94,16.97,16.93,16.94,466000.0,11.9268,11.9479,11.9198,11.9268,466000.0
2006-10-17 14:30:00,16.94,16.97,16.94,16.96,118400.0,11.9268,11.9479,11.9268,11.9409,118400.0
2006-10-17 14:40:00,16.96,17.0,16.95,17.0,444000.0,11.9409,11.969,11.9338,11.969,444000.0
2006-10-17 14:50:00,17.0,17.05,16.98,16.98,523600.0,11.969,12.0042,11.955,11.955,523600.0
2006-10-17 15:00:00,16.99,17.02,16.98,17.0,289600.0,11.962,11.9831,11.955,11.969,289600.0
2006-10-17 15:10:00,17.01,17.03,16.99,17.01,170800.0,11.9761,11.9902,11.962,11.9761,170800.0
2006-10-17 15:20:00,17.01,17.13,17.01,17.13,650800.0,11.9761,12.0606,11.9761,12.0606,650800.0
2006-10-17 15:30:00,17.12,17.16,17.04,17.06,774800.0,12.0535,12.0817,11.9972,12.0113,774800.0
2006-10-17 15:40:00,17.06,17.06,16.93,16.98,554800.0,12.0113,12.0113,11.9198,11.955,554800.0
2006-10-17 15:50:00,16.98,17.01,16.96,17.0,868000.0,11.955,11.9761,11.9409,11.969,868000.0
2006-10-18 09:30:00,17.09,17.26,17.04,17.04,900000.0,12.0324,12.1521,11.9972,11.9972,900000.0
2006-10-18 09:40:00,17.04,17.13,17.01,17.13,276400.0,11.9972,12.0606,11.9761,12.0606,276400.0
2006-10-18 09:50:00,17.13,17.14,17.05,17.06,599600.0,12.0606,12.0676,12.0042,12.0113,599600.0
2006-10-18 10:00:00,17.06,17.1,17.03,17.1,387600.0,12.0113,12.0394,11.9902,12.0394,387600.0
2006-10-18 10:10:00,17.1,17.1,17.05,17.08,298000.0,12.0394,12.0394,12.0042,12.0254,298000.0
2006-10-18 10:20:00,17.08,17.09,17.06,17.07,466000.0,12.0254,12.0324,12.0113,12.0183,466000.0
2006-10-18 10:30:00,17.07,17.08,17.04,17.06,1302000.0,12.0183,12.0254,11.9972,12.0113,1302000.0
2006-10-18 10:40:00,17.06,17.07,17.01,17.03,311200.0,12.0113,12.0183,11.9761,11.9902,311200.0
2006-10-18 10:50:00,17.03,17.08,17.03,17.05,778400.0,11.9902,12.0254,11.9902,12.0042,778400.0
2006-10-18 11:00:00,17.06,17.06,17.0,17.0,298800.0,12.0113,12.0113,11.969,11.969,298800.0
2006-10-18 11:10:00,17.0,17.07,16.99,17.07,411200.0,11.969,12.0183,11.962,12.0183,411200.0
2006-10-18 11:20:00,17.07,17.25,17.07,17.18,805600.0,12.0183,12.1451,12.0183,12.0958,805600.0
2006-10-18 11:30:00,17.19,17.25,17.17,17.24,1214800.0,12.1028,12.1451,12.0887,12.138,1214800.0
2006-10-18 11:40:00,17.24,17.24,17.17,17.22,236000.0,12.138,12.138,12.0887,12.1239,236000.0
2006-10-18 11:50:00,17.22,17.24,17.18,17.19,155600.0,12.1239,12.138,12.0958,12.1028,155600.0
2006-10-18 12:00:00,17.2,17.21,17.15,17.2,218000.0,12.1099,12.1169,12.0746,12.1099,218000.0
2006-10-18 12:10:00,17.2,17.22,17.19,17.2,529200.0,12.1099,12.1239,12.1028,12.1099,529200.0
2006-10-18 12:20:00,17.2,17.21,17.18,17.21,144800.0,12.1099,12.1169,12.0958,12.1169,144800.0
2006-10-18 12:30:00,17.21,17.21,17.18,17.18,80800.0,12.1169,12.1169,12.0958,12.0958,80800.0
2006-10-18 12:40:00,17.18,17.18,17.17,17.18,139200.0,12.0958,12.0958,12.0887,12.0958,139200.0
2006-10-18 12:50:00,17.18,17.18,17.14,17.14,191200.0,12.0958,12.0958,12.0676,12.0676,191200.0
2006-10-18 13:00:00,17.14,17.14,17.11,17.11,113200.0,12.0676,12.0676,12.0465,12.0465,113200.0
2006-10-18 13:10:00,17.11,17.12,17.06,17.08,212000.0,12.0465,12.0535,12.0113,12.0254,212000.0
2006-10-18 13:20:00,17.08,17.08,17.02,17.07,375200.0,12.0254,12.0254,11.9831,12.0183,375200.0
2006-10-18 13:30:00,17.07,17.1,17.05,17.08,326800.0,12.0183,12.0394,12.0042,12.0254,326800.0
2006-10-18 13:40:00,17.08,17.08,17.05,17.07,380000.0,12.0254,12.0254,12.0042,12.0183,380000.0
2006-10-18 13:50:00,17.07,17.09,17.05,17.07,196800.0,12.0183,12.0324,12.0042,12.0183,196800.0
2006-10-18 14:00:00,17.07,17.08,17.04,17.05,436000.0,12.0183,12.0254,11.9972,12.0042,436000.0
2006-10-18 14:10:00,17.05,17.06,17.05,17.06,190000.0,12.0042,12.0113,12.0042,12.0113,190000.0
2006-10-18 14:20:00,17.06,17.08,17.05,17.06,960000.0,12.0113,12.0254,12.0042,12.0113,960000.0
2006-10-18 14:30:00,17.07,17.07,17.04,17.05,330800.0,12.0183,12.0183,11.9972,12.0042,330800.0
2006-10-18 14:40:00,17.04,17.13,17.04,17.08,712400.0,11.9972,12.0606,11.9972,12.0254,712400.0
2006-10-18 14:50:00,17.09,17.09,17.03,17.04,282000.0,12.0324,12.0324,11.9902,11.9972,282000.0
2006-10-18 15:00:00,17.04,17.06,17.01,17.01,733600.0,11.9972,12.0113,11.9761,11.9761,733600.0
2006-10-18 15:10:00,17.01,17.07,17.01,17.02,370800.0,11.9761,12.0183,11.9761,11.9831,370800.0
2006-10-18 15:20:00,17.02,17.03,16.97,16.99,562800.0,11.9831,11.9902,11.9479,11.962,562800.0
2006-10-18 15:30:00,17.0,17.02,16.97,17.01,436800.0,11.969,11.9831,11.9479,11.9761,436800.0
2006-10-18 15:40:00,17.01,17.03,16.98,17.0,682400.0,11.9761,11.9902,11.955,11.969,682400.0
2006-10-18 15:50:00,17.0,17.0,16.93,16.96,1550400.0,11.969,11.969,11.9198,11.9409,1550400.0
2006-10-19 09:30:00,16.97,17.12,16.96,17.07,1456400.0,11.9479,12.0535,11.9409,12.0183,1456400.0
2006-10-19 09:40:00,17.07,17.07,17.03,17.04,1094800.0,12.0183,12.0183,11.9902,11.9972,1094800.0
2006-10-19 09:50:00,17.03,17.06,16.97,16.97,1004000.0,11.9902,12.0113,11.9479,11.9479,1004000.0
2006-10-19 10:00:00,16.97,17.04,16.9,16.92,1034000.0,11.9479,11.9972,11.8986,11.9127,1034000.0
2006-10-19 10:10:00,16.91,17.06,16.9,16.98,668800.0,11.9057,12.0113,11.8986,11.955,668800.0
2006-10-19 10:20:00,16.98,17.02,16.92,16.94,494400.0,11.955,11.9831,11.9127,11.9268,494400.0
2006-10-19 10:30:00,16.93,17.01,16.92,17.0,343200.0,11.9198,11.9761,11.9127,11.969,343200.0
2006-10-19 10:40:00,16.99,17.01,16.96,17.0,726800.0,11.962,11.9761,11.9409,11.969,726800.0
2006-10-19 10:50:00,17.01,17.03,16.97,17.0,394400.0,11.9761,11.9902,11.9479,11.969,394400.0
2006-10-19 11:00:00,17.0,17.02,16.99,17.0,585600.0,11.969,11.9831,11.962,11.969,585600.0
2006-10-19 11:10:00,17.0,17.02,16.98,17.0,350800.0,11.969,11.9831,11.955,11.969,350800.0
2006-10-19 11:20:00,17.0,17.06,17.0,17.06,611200.0,11.969,12.0113,11.969,12.0113,611200.0
2006-10-19 11:30:00,17.06,17.15,17.05,17.14,370400.0,12.0113,12.0746,12.0042,12.0676,370400.0
2006-10-19 11:40:00,17.14,17.15,17.06,17.07,544800.0,12.0676,12.0746,12.0113,12.0183,544800.0
2006-10-19 11:50:00,17.07,17.11,17.07,17.11,291600.0,12.0183,12.0465,12.0183,12.0465,291600.0
2006-10-19 12:00:00,17.11,17.13,17.07,17.11,506800.0,12.0465,12.0606,12.0183,12.0465,506800.0
2006-10-19 12:10:00,17.11,17.14,17.07,17.09,409600.0,12.0465,12.0676,12.0183,12.0324,409600.0
2006-10-19 12:20:00,17.09,17.09,17.02,17.04,584000.0,12.0324,12.0324,11.9831,11.9972,584000.0
2006-10-19 12:30:00,17.04,17.05,17.0,17.05,348000.0,11.9972,12.0042,11.969,12.0042,348000.0
2006-10-19 12:40:00,17.05,17.05,16.98,16.99,214400.0,12.0042,12.0042,11.955,11.962,214400.0
2006-10-19 12:50:00,16.99,17.0,16.98,16.99,172800.0,11.962,11.969,11.955,11.962,172800.0
2006-10-19 13:00:00,16.99,17.01,16.98,17.0,200800.0,11.962,11.9761,11.955,11.969,200800.0
2006-10-19 13:10:00,17.01,17.07,17.0,17.07,132800.0,11.9761,12.0183,11.969,12.0183,132800.0
2006-10-19 13:20:00,17.07,17.08,17.05,17.06,90000.0,12.0183,12.0254,12.0042,12.0113,90000.0
2006-10-19 13:30:00,17.05,17.09,17.05,17.09,199600.0,12.0042,12.0324,12.0042,12.0324,199600.0
2006-10-19 13:40:00,17.08,17.09,17.05,17.07,192400.0,12.0254,12.0324,12.0042,12.0183,192400.0
2006-10-19 13:50:00,17.07,17.08,17.04,17.06,191200.0,12.0183,12.0254,11.9972,12.0113,191200.0
2006-10-19 14:00:00,17.06,17.08,17.03,17.07,178400.0,12.0113,12.0254,11.9902,12.0183,178400.0
2006-10-19 14:10:00,17.08,17.08,17.06,17.07,151200.0,12.0254,12.0254,12.0113,12.0183,151200.0
2006-10-19 14:20:00,17.07,17.13,17.06,17.12,298400.0,12.0183,12.0606,12.0113,12.0535,298400.0
2006-10-19 14:30:00,17.13,17.18,17.12,17.18,356800.0,12.0606,12.0958,12.0535,12.0958,356800.0
2006-10-19 14:40:00,17.17,17.19,17.13,17.16,203200.0,12.0887,12.1028,12.0606,12.0817,203200.0
2006-10-19 14:50:00,17.16,17.19,17.15,17.18,320400.0,12.0817,12.1028,12.0746,12.0958,320400.0
2006-10-19 15:00:00,17.18,17.18,17.06,17.08,319200.0,12.0958,12.0958,12.0113,12.0254,319200.0
2006-10-19 15:10:00,17.08,17.11,17.06,17.1,328800.0,12.0254,12.0465,12.0113,12.0394,328800.0
2006-10-19 15:20:00,17.1,17.11,17.08,17.1,1217200.0,12.0394,12.0465,12.0254,12.0394,1217200.0
2006-10-19 15:30:00,17.1,17.11,17.09,17.09,1126000.0,12.0394,12.0465,12.0324,12.0324,1126000.0
2006-10-19 15:40:00,17.09,17.14,17.09,17.14,2634800.0,12.0324,12.0676,12.0324,12.0676,2634800.0
2006-10-19 15:50:00,17.14,17.14,17.07,17.08,852800.0,12.0676,12.0676,12.0183,12.0254,852800.0
2006-10-20 09:30:00,17.16,17.16,17.0,17.0,4920400.0,12.0817,12.0817,11.969,11.969,4920400.0
2006-10-20 09:40:00,17.0,17.08,16.94,17.0,789600.0,11.969,12.0254,11.9268,11.969,789600.0
2006-10-20 09:50:00,17.0,17.06,16.96,17.04,442800.0,11.969,12.0113,11.9409,11.9972,442800.0
2006-10-20 10:00:00,17.05,17.06,16.99,17.01,369200.0,12.0042,12.0113,11.962,11.9761,369200.0
2006-10-20 10:10:00,17.01,17.05,17.0,17.02,1047200.0,11.9761,12.0042,11.969,11.9831,1047200.0
2006-10-20 10:20:00,17.01,17.04,17.0,17.04,222000.0,11.9761,11.9972,11.969,11.9972,222000.0
2006-10-20 10:30:00,17.04,17.04,16.97,17.03,488000.0,11.9972,11.9972,11.9479,11.9902,488000.0
2006-10-20 10:40:00,17.03,17.06,17.02,17.04,506000.0,11.9902,12.0113,11.9831,11.9972,506000.0
2006-10-20 10:50:00,17.04,17.1,17.04,17.09,599200.0,11.9972,12.0394,11.9972,12.0324,599200.0
2006-10-20 11:00:00,17.09,17.13,17.09,17.1,186000.0,12.0324,12.0606,12.0324,12.0394,186000.0
2006-10-20 11:10:00,17.1,17.13,17.1,17.11,210400.0,12.0394,12.0606,12.0394,12.0465,210400.0
2006-10-20 11:20:00,17.11,17.16,17.11,17.13,210800.0,12.0465,12.0817,12.0465,12.0606,210800.0
2006-10-20 11:30:00,17.13,17.13,17.11,17.13,379600.0,12.0606,12.0606,12.0465,12.0606,379600.0
2006-10-20 11:40:00,17.13,17.15,17.1,17.1,264800.0,12.0606,12.0746,12.0394,12.0394,264800.0
2006-10-20 11:50:00,17.11,17.16,17.11,17.15,284000.0,12.0465,12.0817,12.0465,12.0746,284000.0
2006-10-20 12:00:00,17.15,17.15,17.1,17.11,121200.0,12.0746,12.0746,12.0394,12.0465,121200.0
2006-10-20 12:10:00,17.11,17.11,17.09,17.11,120400.0,12.0465,12.0465,12.0324,12.0465,120400.0
2006-10-20 12:20:00,17.11,17.11,17.1,17.11,74000.0,12.0465,12.0465,12.0394,12.0465,74000.0
2006-10-20 12:30:00,17.11,17.13,17.11,17.13,114800.0,12.0465,12.0606,12.0465,12.0606,114800.0
2006-10-20 12:40:00,17.13,17.23,17.13,17.17,622000.0,12.0606,12.131,12.0606,12.0887,622000.0
2006-10-20 12:50:00,17.17,17.18,17.13,17.15,144400.0,12.0887,12.0958,12.0606,12.0746,144400.0
2006-10-20 13:00:00,17.15,17.19,17.15,17.18,144800.0,12.0746,12.1028,12.0746,12.0958,144800.0
2006-10-20 13:10:00,17.18,17.18,17.17,17.18,39600.0,12.0958,12.0958,12.0887,12.0958,39600.0
2006-10-20 13:20:00,17.18,17.2,17.18,17.19,108800.0,12.0958,12.1099,12.0958,12.1028,108800.0
2006-10-20 13:30:00,17.19,17.19,17.15,17.17,262800.0,12.1028,12.1028,12.0746,12.0887,262800.0
2006-10-20 13:40:00,17.17,17.17,17.09,17.11,250400.0,12.0887,12.0887,12.0324,12.0465,250400.0
2006-10-20 13:50:00,17.11,17.14,17.11,17.13,162400.0,12.0465,12.0676,12.0465,12.0606,162400.0
2006-10-20 14:00:00,17.13,17.16,17.13,17.15,552800.0,12.0606,12.0817,12.0606,12.0746,552800.0
2006-10-20 14:10:00,17.15,17.15,17.11,17.13,96400.0,12.0746,12.0746,12.0465,12.0606,96400.0
2006-10-20 14:20:00,17.14,17.16,17.12,17.13,158400.0,12.0676,12.0817,12.0535,12.0606,158400.0
2006-10-20 14:30:00,17.13,17.15,17.11,17.13,370400.0,12.0606,12.0746,12.0465,12.0606,370400.0
2006-10-20 14:40:00,17.11,17.17,17.09,17.15,199200.0,12.0465,12.0887,12.0324,12.0746,199200.0
2006-10-20 14:50:00,17.14,17.19,17.14,17.15,146000.0,12.0676,12.1028,12.0676,12.0746,146000.0
2006-10-20 15:00:00,17.15,17.19,17.15,17.18,106400.0,12.0746,12.1028,12.0746,12.0958,106400.0
2006-10-20 15:10:00,17.18,17.18,17.15,17.16,263600.0,12.0958,12.0958,12.0746,12.0817,263600.0
2006-10-20 15:20:00,17.16,17.24,17.16,17.24,200000.0,12.0817,12.138,12.0817,12.138,200000.0
2006-10-20 15:30:00,17.24,17.24,17.2,17.21,262400.0,12.138,12.138,12.1099,12.1169,262400.0
2006-10-20 15:40:00,17.22,17.24,17.2,17.22,479200.0,12.1239,12.138,12.1099,12.1239,479200.0
2006-10-20 15:50:00,17.22,17.25,17.21,17.25,731600.0,12.1239,12.1451,12.1169,12.1451,731600.0
2006-10-23 09:30:00,17.17,17.21,17.06,17.08,556000.0,12.0887,12.1169,12.0113,12.0254,556000.0
2006-10-23 09:40:00,17.08,17.13,17.07,17.11,274000.0,12.0254,12.0606,12.0183,12.0465,274000.0
2006-10-23 09:50:00,17.1,17.15,17.09,17.14,283600.0,12.0394,12.0746,12.0324,12.0676,283600.0
2006-10-23 10:00:00,17.15,17.26,17.13,17.26,680800.0,12.0746,12.1521,12.0606,12.1521,680800.0
2006-10-23 10:10:00,17.25,17.33,17.25,17.29,666800.0,12.1451,12.2014,12.1451,12.1732,666800.0
2006-10-23 10:20:00,17.3,17.41,17.29,17.36,835600.0,12.1803,12.2577,12.1732,12.2225,835600.0
2006-10-23 10:30:00,17.36,17.36,17.32,17.33,258000.0,12.2225,12.2225,12.1943,12.2014,258000.0
2006-10-23 10:40:00,17.33,17.34,17.26,17.32,293200.0,12.2014,12.2084,12.1521,12.1943,293200.0
2006-10-23 10:50:00,17.31,17.33,17.28,17.3,353600.0,12.1873,12.2014,12.1662,12.1803,353600.0
2006-10-23 11:00:00,17.29,17.33,17.28,17.32,278400.0,12.1732,12.2014,12.1662,12.1943,278400.0
2006-10-23 11:10:00,17.32,17.34,17.31,17.34,331200.0,12.1943,12.2084,12.1873,12.2084,331200.0
2006-10-23 11:20:00,17.34,17.35,17.32,17.33,100800.0,12.2084,12.2155,12.1943,12.2014,100800.0
2006-10-23 11:30:00,17.33,17.34,17.32,17.33,94800.0,12.2014,12.2084,12.1943,12.2014,94800.0
2006-10-23 11:40:00,17.33,17.36,17.31,17.31,144800.0,12.2014,12.2225,12.1873,12.1873,144800.0
2006-10-23 11:50:00,17.31,17.32,17.3,17.31,94000.0,12.1873,12.1943,12.1803,12.1873,94000.0
2006-10-23 12:00:00,17.3,17.32,17.29,17.3,160400.0,12.1803,12.1943,12.1732,12.1803,160400.0
2006-10-23 12:10:00,17.31,17.31,17.26,17.27,345600.0,12.1873,12.1873,12.1521,12.1591,345600.0
2006-10-23 12:20:00,17.27,17.27,17.23,17.25,196000.0,12.1591,12.1591,12.131,12.1451,196000.0
2006-10-23 12:30:00,17.25,17.25,17.23,17.24,127600.0,12.1451,12.1451,12.131,12.138,127600.0
2006-10-23 12:40:00,17.24,17.25,17.18,17.19,209600.0,12.138,12.1451,12.0958,12.1028,209600.0
2006-10-23 12:50:00,17.19,17.22,17.17,17.17,237600.0,12.1028,12.1239,12.0887,12.0887,237600.0
2006-10-23 13:00:00,17.17,17.2,17.16,17.2,164400.0,12.0887,12.1099,12.0817,12.1099,164400.0
2006-10-23 13:10:00,17.2,17.21,17.18,17.21,122400.0,12.1099,12.1169,12.0958,12.1169,122400.0
2006-10-23 13:20:00,17.2,17.24,17.19,17.22,75200.0,12.1099,12.138,12.1028,12.1239,75200.0
2006-10-23 13:30:00,17.22,17.23,17.19,17.2,99200.0,12.1239,12.131,12.1028,12.1099,99200.0
2006-10-23 13:40:00,17.2,17.2,17.16,17.18,161200.0,12.1099,12.1099,12.0817,12.0958,161200.0
2006-10-23 13:50:00,17.17,17.18,17.16,17.18,138000.0,12.0887,12.0958,12.0817,12.0958,138000.0
2006-10-23 14:00:00,17.19,17.22,17.18,17.22,116800.0,12.1028,12.1239,12.0958,12.1239,116800.0
2006-10-23 14:10:00,17.22,17.25,17.2,17.22,188000.0,12.1239,12.1451,12.1099,12.1239,188000.0
2006-10-23 14:20:00,17.22,17.22,17.2,17.21,97200.0,12.1239,12.1239,12.1099,12.1169,97200.0
2006-10-23 14:30:00,17.21,17.25,17.2,17.24,100800.0,12.1169,12.1451,12.1099,12.138,100800.0
2006-10-23 14:40:00,17.24,17.27,17.23,17.26,174000.0,12.138,12.1591,12.131,12.1521,174000.0
2006-10-23 14:50:00,17.26,17.28,17.26,17.27,282400.0,12.1521,12.1662,12.1521,12.1591,282400.0
2006-10-23 15:00:00,17.26,17.34,17.26,17.33,276400.0,12.1521,12.2084,12.1521,12.2014,276400.0
2006-10-23 15:10:00,17.33,17.37,17.32,17.36,215600.0,12.2014,12.2295,12.1943,12.2225,215600.0
2006-10-23 15:20:00,17.36,17.36,17.29,17.3,254000.0,12.2225,12.2225,12.1732,12.1803,254000.0
2006-10-23 15:30:00,17.3,17.32,17.28,17.3,178800.0,12.1803,12.1943,12.1662,12.1803,178800.0
2006-10-23 15:40:00,17.3,17.33,17.29,17.31,911600.0,12.1803,12.2014,12.1732,12.1873,911600.0
2006-10-23 15:50:00,17.31,17.38,17.29,17.35,657600.0,12.1873,12.2366,12.1732,12.2155,657600.0
2006-10-24 09:30:00,17.31,17.34,17.2,17.31,573600.0,12.1873,12.2084,12.1099,12.1873,573600.0
2006-10-24 09:40:00,17.31,17.33,17.25,17.3,192000.0,12.1873,12.2014,12.1451,12.1803,192000.0
2006-10-24 09:50:00,17.3,17.32,17.28,17.29,186400.0,12.1803,12.1943,12.1662,12.1732,186400.0
2006-10-24 10:00:00,17.28,17.29,17.25,17.27,126800.0,12.1662,12.1732,12.1451,12.1591,126800.0
2006-10-24 10:10:00,17.27,17.27,17.22,17.24,178800.0,12.1591,12.1591,12.1239,12.138,178800.0
2006-10-24 10:20:00,17.23,17.31,17.23,17.31,179200.0,12.131,12.1873,12.131,12.1873,179200.0
2006-10-24 10:30:00,17.31,17.32,17.29,17.31,266800.0,12.1873,12.1943,12.1732,12.1873,266800.0
2006-10-24 10:40:00,17.3,17.32,17.26,17.31,415600.0,12.1803,12.1943,12.1521,12.1873,415600.0
2006-10-24 10:50:00,17.31,17.31,17.28,17.29,121600.0,12.1873,12.1873,12.1662,12.1732,121600.0
2006-10-24 11:00:00,17.28,17.3,17.25,17.28,95200.0,12.1662,12.1803,12.1451,12.1662,95200.0
2006-10-24 11:10:00,17.27,17.29,17.24,17.25,186000.0,12.1591,12.1732,12.138,12.1451,186000.0
2006-10-24 11:20:00,17.26,17.27,17.24,17.25,96800.0,12.1521,12.1591,12.138,12.1451,96800.0
2006-10-24 11:30:00,17.26,17.28,17.24,17.24,84800.0,12.1521,12.1662,12.138,12.138,84800.0
2006-10-24 11:40:00,17.24,17.25,17.22,17.23,287600.0,12.138,12.1451,12.1239,12.131,287600.0
2006-10-24 11:50:00,17.23,17.25,17.22,17.23,365200.0,12.131,12.1451,12.1239,12.131,365200.0
2006-10-24 12:00:00,17.24,17.24,17.22,17.22,301600.0,12.138,12.138,12.1239,12.1239,301600.0
2006-10-24 12:10:00,17.22,17.23,17.2,17.2,271600.0,12.1239,12.131,12.1099,12.1099,271600.0
2006-10-24 12:20:00,17.19,17.2,17.16,17.17,124000.0,12.1028,12.1099,12.0817,12.0887,124000.0
2006-10-24 12:30:00,17.17,17.17,17.11,17.12,149200.0,12.0887,12.0887,12.0465,12.0535,149200.0
2006-10-24 12:40:00,17.13,17.13,17.06,17.07,589200.0,12.0606,12.0606,12.0113,12.0183,589200.0
2006-10-24 12:50:00,17.07,17.08,17.01,17.04,722000.0,12.0183,12.0254,11.9761,11.9972,722000.0
2006-10-24 13:00:00,17.05,17.06,17.03,17.06,108800.0,12.0042,12.0113,11.9902,12.0113,108800.0
2006-10-24 13:10:00,17.06,17.11,17.06,17.11,172000.0,12.0113,12.0465,12.0113,12.0465,172000.0
2006-10-24 13:20:00,17.1,17.12,17.08,17.09,167600.0,12.0394,12.0535,12.0254,12.0324,167600.0
2006-10-24 13:30:00,17.09,17.14,17.09,17.13,238000.0,12.0324,12.0676,12.0324,12.0606,238000.0
2006-10-24 13:40:00,17.13,17.14,17.11,17.11,272400.0,12.0606,12.0676,12.0465,12.0465,272400.0
2006-10-24 13:50:00,17.11,17.14,17.09,17.1,135600.0,12.0465,12.0676,12.0324,12.0394,135600.0
2006-10-24 14:00:00,17.1,17.15,17.1,17.15,124000.0,12.0394,12.0746,12.0394,12.0746,124000.0
2006-10-24 14:10:00,17.15,17.15,17.1,17.11,112400.0,12.0746,12.0746,12.0394,12.0465,112400.0
2006-10-24 14:20:00,17.11,17.17,17.11,17.16,127600.0,12.0465,12.0887,12.0465,12.0817,127600.0
2006-10-24 14:30:00,17.17,17.22,17.15,17.21,324800.0,12.0887,12.1239,12.0746,12.1169,324800.0
2006-10-24 14:40:00,17.21,17.22,17.19,17.2,70400.0,12.1169,12.1239,12.1028,12.1099,70400.0
2006-10-24 14:50:00,17.2,17.2,17.16,17.16,125200.0,12.1099,12.1099,12.0817,12.0817,125200.0
2006-10-24 15:00:00,17.16,17.18,17.15,17.15,138800.0,12.0817,12.0958,12.0746,12.0746,138800.0
2006-10-24 15:10:00,17.15,17.19,17.15,17.17,188400.0,12.0746,12.1028,12.0746,12.0887,188400.0
2006-10-24 15:20:00,17.17,17.18,17.15,17.15,139600.0,12.0887,12.0958,12.0746,12.0746,139600.0
2006-10-24 15:30:00,17.16,17.16,17.13,17.14,255600.0,12.0817,12.0817,12.0606,12.0676,255600.0
2006-10-24 15:40:00,17.14,17.16,17.14,17.15,229600.0,12.0676,12.0817,12.0676,12.0746,229600.0
2006-10-24 15:50:00,17.15,17.16,17.11,17.11,564800.0,12.0746,12.0817,12.0465,12.0465,564800.0
2006-10-25 09:30:00,17.19,17.19,17.02,17.09,2020800.0,12.1028,12.1028,11.9831,12.0324,2020800.0
2006-10-25 09:40:00,17.09,17.11,17.05,17.07,201200.0,12.0324,12.0465,12.0042,12.0183,201200.0
2006-10-25 09:50:00,17.07,17.08,17.0,17.01,198400.0,12.0183,12.0254,11.969,11.9761,198400.0
2006-10-25 10:00:00,17.01,17.07,17.01,17.05,529200.0,11.9761,12.0183,11.9761,12.0042,529200.0
2006-10-25 10:10:00,17.05,17.06,17.0,17.0,1187200.0,12.0042,12.0113,11.969,11.969,1187200.0
2006-10-25 10:20:00,17.0,17.05,16.98,17.0,475600.0,11.969,12.0042,11.955,11.969,475600.0
2006-10-25 10:30:00,17.0,17.01,16.96,16.99,480800.0,11.969,11.9761,11.9409,11.962,480800.0
2006-10-25 10:40:00,16.99,17.05,16.99,17.04,379200.0,11.962,12.0042,11.962,11.9972,379200.0
2006-10-25 10:50:00,17.04,17.04,17.0,17.0,238400.0,11.9972,11.9972,11.969,11.969,238400.0
2006-10-25 11:00:00,17.0,17.0,16.97,17.0,453600.0,11.969,11.969,11.9479,11.969,453600.0
2006-10-25 11:10:00,17.0,17.0,16.99,17.0,514000.0,11.969,11.969,11.962,11.969,514000.0
2006-10-25 11:20:00,17.0,17.0,16.94,16.99,616000.0,11.969,11.969,11.9268,11.962,616000.0
2006-10-25 11:30:00,16.99,17.02,16.97,17.0,326400.0,11.962,11.9831,11.9479,11.969,326400.0
2006-10-25 11:40:00,17.0,17.01,16.96,17.0,187600.0,11.969,11.9761,11.9409,11.969,187600.0
2006-10-25 11:50:00,17.0,17.02,17.0,17.0,136800.0,11.969,11.9831,11.969,11.969,136800.0
2006-10-25 12:00:00,17.01,17.04,16.99,16.99,197200.0,11.9761,11.9972,11.962,11.962,197200.0
2006-10-25 12:10:00,16.99,16.99,16.97,16.99,181200.0,11.962,11.962,11.9479,11.962,181200.0
2006-10-25 12:20:00,16.99,16.99,16.9,16.9,206000.0,11.962,11.962,11.8986,11.8986,206000.0
2006-10-25 12:30:00,16.9,16.93,16.9,16.93,166000.0,11.8986,11.9198,11.8986,11.9198,166000.0
2006-10-25 12:40:00,16.93,16.94,16.93,16.94,124800.0,11.9198,11.9268,11.9198,11.9268,124800.0
2006-10-25 12:50:00,16.94,16.96,16.94,16.95,71600.0,11.9268,11.9409,11.9268,11.9338,71600.0
2006-10-25 13:00:00,16.96,16.98,16.95,16.96,93200.0,11.9409,11.955,11.9338,11.9409,93200.0
2006-10-25 13:10:00,16.96,16.99,16.96,16.98,72800.0,11.9409,11.962,11.9409,11.955,72800.0
2006-10-25 13:20:00,16.98,16.99,16.95,16.95,159600.0,11.955,11.962,11.9338,11.9338,159600.0
2006-10-25 13:30:00,16.95,16.97,16.93,16.95,339200.0,11.9338,11.9479,11.9198,11.9338,339200.0
2006-10-25 13:40:00,16.94,16.95,16.92,16.92,227200.0,11.9268,11.9338,11.9127,11.9127,227200.0
2006-10-25 13:50:00,16.93,16.93,16.92,16.92,553600.0,11.9198,11.9198,11.9127,11.9127,553600.0
2006-10-25 14:00:00,16.91,16.92,16.88,16.9,272400.0,11.9057,11.9127,11.8846,11.8986,272400.0
2006-10-25 14:10:00,16.89,16.97,16.85,16.97,496000.0,11.8916,11.9479,11.8634,11.9479,496000.0
2006-10-25 14:20:00,16.97,16.97,16.83,16.86,342400.0,11.9479,11.9479,11.8493,11.8705,342400.0
2006-10-25 14:30:00,16.86,16.87,16.8,16.84,740800.0,11.8705,11.8775,11.8282,11.8564,740800.0
2006-10-25 14:40:00,16.84,16.88,16.83,16.86,305600.0,11.8564,11.8846,11.8493,11.8705,305600.0
2006-10-25 14:50:00,16.86,16.86,16.78,16.81,281200.0,11.8705,11.8705,11.8141,11.8353,281200.0
2006-10-25 15:00:00,16.81,16.87,16.81,16.85,448400.0,11.8353,11.8775,11.8353,11.8634,448400.0
2006-10-25 15:10:00,16.86,16.93,16.84,16.92,286400.0,11.8705,11.9198,11.8564,11.9127,286400.0
2006-10-25 15:20:00,16.92,16.95,16.91,16.91,236400.0,11.9127,11.9338,11.9057,11.9057,236400.0
2006-10-25 15:30:00,16.91,16.98,16.9,16.97,306800.0,11.9057,11.955,11.8986,11.9479,306800.0
2006-10-25 15:40:00,16.97,17.01,16.96,16.98,489200.0,11.9479,11.9761,11.9409,11.955,489200.0
2006-10-25 15:50:00,16.97,16.99,16.95,16.99,426000.0,11.9479,11.962,11.9338,11.962,426000.0
2006-10-26 09:30:00,16.94,17.09,16.94,16.98,620400.0,11.9268,12.0324,11.9268,11.955,620400.0
2006-10-26 09:40:00,16.99,17.0,16.95,17.0,144000.0,11.962,11.969,11.9338,11.969,144000.0
2006-10-26 09:50:00,17.0,17.0,16.92,16.98,170000.0,11.969,11.969,11.9127,11.955,170000.0
2006-10-26 10:00:00,16.98,17.0,16.95,16.99,210400.0,11.955,11.969,11.9338,11.962,210400.0
2006-10-26 10:10:00,16.99,17.0,16.96,16.97,276400.0,11.962,11.969,11.9409,11.9479,276400.0
2006-10-26 10:20:00,16.97,16.98,16.88,16.89,276000.0,11.9479,11.955,11.8846,11.8916,276000.0
2006-10-26 10:30:00,16.89,16.96,16.88,16.92,230400.0,11.8916,11.9409,11.8846,11.9127,230400.0
2006-10-26 10:40:00,16.92,16.94,16.85,16.89,201200.0,11.9127,11.9268,11.8634,11.8916,201200.0
2006-10-26 10:50:00,16.89,16.93,16.86,16.92,138400.0,11.8916,11.9198,11.8705,11.9127,138400.0
2006-10-26 11:00:00,16.92,16.93,16.88,16.91,130000.0,11.9127,11.9198,11.8846,11.9057,130000.0
2006-10-26 11:10:00,16.91,16.95,16.89,16.92,189200.0,11.9057,11.9338,11.8916,11.9127,189200.0
2006-10-26 11:20:00,16.92,16.93,16.86,16.93,145200.0,11.9127,11.9198,11.8705,11.9198,145200.0
2006-10-26 11:30:00,16.92,16.96,16.92,16.95,144000.0,11.9127,11.9409,11.9127,11.9338,144000.0
2006-10-26 11:40:00,16.96,16.98,16.95,16.97,101600.0,11.9409,11.955,11.9338,11.9479,101600.0
2006-10-26 11:50:00,16.97,17.0,16.97,17.0,110400.0,11.9479,11.969,11.9479,11.969,110400.0
2006-10-26 12:00:00,17.0,17.0,16.98,16.99,140800.0,11.969,11.969,11.955,11.962,140800.0
2006-10-26 12:10:00,17.0,17.06,16.99,17.03,160800.0,11.969,12.0113,11.962,11.9902,160800.0
2006-10-26 12:20:00,17.02,17.06,17.02,17.03,153200.0,11.9831,12.0113,11.9831,11.9902,153200.0
2006-10-26 12:30:00,17.03,17.03,17.0,17.02,99200.0,11.9902,11.9902,11.969,11.9831,99200.0
2006-10-26 12:40:00,17.02,17.05,17.02,17.05,47600.0,11.9831,12.0042,11.9831,12.0042,47600.0
2006-10-26 12:50:00,17.04,17.11,17.04,17.08,96000.0,11.9972,12.0465,11.9972,12.0254,96000.0
2006-10-26 13:00:00,17.08,17.1,17.06,17.07,66000.0,12.0254,12.0394,12.0113,12.0183,66000.0
2006-10-26 13:10:00,17.07,17.08,17.04,17.05,246400.0,12.0183,12.0254,11.9972,12.0042,246400.0
2006-10-26 13:20:00,17.06,17.09,17.05,17.08,88800.0,12.0113,12.0324,12.0042,12.0254,88800.0
2006-10-26 13:30:00,17.08,17.17,17.08,17.16,170800.0,12.0254,12.0887,12.0254,12.0817,170800.0
2006-10-26 13:40:00,17.16,17.19,17.14,17.18,162800.0,12.0817,12.1028,12.0676,12.0958,162800.0
2006-10-26 13:50:00,17.18,17.19,17.16,17.18,179200.0,12.0958,12.1028,12.0817,12.0958,179200.0
2006-10-26 14:00:00,17.18,17.25,17.18,17.23,392000.0,12.0958,12.1451,12.0958,12.131,392000.0
2006-10-26 14:10:00,17.23,17.24,17.18,17.22,239600.0,12.131,12.138,12.0958,12.1239,239600.0
2006-10-26 14:20:00,17.22,17.25,17.21,17.25,263600.0,12.1239,12.1451,12.1169,12.1451,263600.0
2006-10-26 14:30:00,17.25,17.26,17.24,17.25,234800.0,12.1451,12.1521,12.138,12.1451,234800.0
2006-10-26 14:40:00,17.25,17.27,17.24,17.26,282000.0,12.1451,12.1591,12.138,12.1521,282000.0
2006-10-26 14:50:00,17.26,17.3,17.25,17.3,196800.0,12.1521,12.1803,12.1451,12.1803,196800.0
2006-10-26 15:00:00,17.3,17.3,17.25,17.25,235200.0,12.1803,12.1803,12.1451,12.1451,235200.0
2006-10-26 15:10:00,17.25,17.25,17.23,17.25,200400.0,12.1451,12.1451,12.131,12.1451,200400.0
2006-10-26 15:20:00,17.25,17.29,17.24,17.27,285200.0,12.1451,12.1732,12.138,12.1591,285200.0
2006-10-26 15:30:00,17.27,17.29,17.25,17.27,406000.0,12.1591,12.1732,12.1451,12.1591,406000.0
2006-10-26 15:40:00,17.27,17.29,17.27,17.29,451600.0,12.1591,12.1732,12.1591,12.1732,451600.0
2006-10-26 15:50:00,17.28,17.35,17.28,17.34,1168400.0,12.1662,12.2155,12.1662,12.2084,1168400.0
2006-10-27 09:30:00,17.24,17.31,17.18,17.2,444000.0,12.138,12.1873,12.0958,12.1099,444000.0
2006-10-27 09:40:00,17.2,17.22,17.14,17.18,301200.0,12.1099,12.1239,12.0676,12.0958,301200.0
2006-10-27 09:50:00,17.19,17.25,17.17,17.22,311200.0,12.1028,12.1451,12.0887,12.1239,311200.0
2006-10-27 10:00:00,17.23,17.32,17.21,17.31,253200.0,12.131,12.1943,12.1169,12.1873,253200.0
2006-10-27 10:10:00,17.3,17.31,17.26,17.3,114800.0,12.1803,12.1873,12.1521,12.1803,114800.0
2006-10-27 10:20:00,17.3,17.3,17.25,17.27,132800.0,12.1803,12.1803,12.1451,12.1591,132800.0
2006-10-27 10:30:00,17.26,17.31,17.25,17.29,83600.0,12.1521,12.1873,12.1451,12.1732,83600.0
2006-10-27 10:40:00,17.29,17.29,17.25,17.29,78000.0,12.1732,12.1732,12.1451,12.1732,78000.0
2006-10-27 10:50:00,17.28,17.31,17.25,17.28,158000.0,12.1662,12.1873,12.1451,12.1662,158000.0
2006-10-27 11:00:00,17.28,17.29,17.25,17.27,141600.0,12.1662,12.1732,12.1451,12.1591,141600.0
2006-10-27 11:10:00,17.27,17.28,17.25,17.25,190800.0,12.1591,12.1662,12.1451,12.1451,190800.0
2006-10-27 11:20:00,17.25,17.25,17.22,17.22,189600.0,12.1451,12.1451,12.1239,12.1239,189600.0
2006-10-27 11:30:00,17.23,17.23,17.2,17.23,134800.0,12.131,12.131,12.1099,12.131,134800.0
2006-10-27 11:40:00,17.22,17.23,17.2,17.2,164400.0,12.1239,12.131,12.1099,12.1099,164400.0
2006-10-27 11:50:00,17.2,17.23,17.19,17.22,121200.0,12.1099,12.131,12.1028,12.1239,121200.0
2006-10-27 12:00:00,17.23,17.23,17.2,17.2,125600.0,12.131,12.131,12.1099,12.1099,125600.0
2006-10-27 12:10:00,17.2,17.23,17.2,17.22,110400.0,12.1099,12.131,12.1099,12.1239,110400.0
2006-10-27 12:20:00,17.22,17.23,17.21,17.23,178800.0,12.1239,12.131,12.1169,12.131,178800.0
2006-10-27 12:30:00,17.23,17.25,17.22,17.25,156000.0,12.131,12.1451,12.1239,12.1451,156000.0
2006-10-27 12:40:00,17.25,17.25,17.24,17.24,195600.0,12.1451,12.1451,12.138,12.138,195600.0
2006-10-27 12:50:00,17.24,17.24,17.22,17.23,53200.0,12.138,12.138,12.1239,12.131,53200.0
2006-10-27 13:00:00,17.23,17.25,17.23,17.25,92000.0,12.131,12.1451,12.131,12.1451,92000.0
2006-10-27 13:10:00,17.24,17.25,17.23,17.23,131200.0,12.138,12.1451,12.131,12.131,131200.0
2006-10-27 13:20:00,17.24,17.25,17.22,17.25,495600.0,12.138,12.1451,12.1239,12.1451,495600.0
2006-10-27 13:30:00,17.25,17.25,17.16,17.17,210000.0,12.1451,12.1451,12.0817,12.0887,210000.0
2006-10-27 13:40:00,17.17,17.19,17.05,17.08,260000.0,12.0887,12.1028,12.0042,12.0254,260000.0
2006-10-27 13:50:00,17.08,17.13,17.08,17.11,185600.0,12.0254,12.0606,12.0254,12.0465,185600.0
2006-10-27 14:00:00,17.11,17.15,17.11,17.15,87200.0,12.0465,12.0746,12.0465,12.0746,87200.0
2006-10-27 14:10:00,17.15,17.16,17.07,17.1,271600.0,12.0746,12.0817,12.0183,12.0394,271600.0
2006-10-27 14:20:00,17.09,17.09,17.01,17.02,367200.0,12.0324,12.0324,11.9761,11.9831,367200.0
2006-10-27 14:30:00,17.02,17.07,17.02,17.07,197600.0,11.9831,12.0183,11.9831,12.0183,197600.0
2006-10-27 14:40:00,17.07,17.08,17.02,17.07,404000.0,12.0183,12.0254,11.9831,12.0183,404000.0
2006-10-27 14:50:00,17.07,17.08,17.01,17.08,293200.0,12.0183,12.0254,11.9761,12.0254,293200.0
2006-10-27 15:00:00,17.08,17.11,17.04,17.11,154000.0,12.0254,12.0465,11.9972,12.0465,154000.0
2006-10-27 15:10:00,17.11,17.13,17.06,17.07,132000.0,12.0465,12.0606,12.0113,12.0183,132000.0
2006-10-27 15:20:00,17.07,17.09,17.03,17.05,151200.0,12.0183,12.0324,11.9902,12.0042,151200.0
2006-10-27 15:30:00,17.04,17.08,17.03,17.08,266000.0,11.9972,12.0254,11.9902,12.0254,266000.0
2006-10-27 15:40:00,17.08,17.08,17.03,17.05,322000.0,12.0254,12.0254,11.9902,12.0042,322000.0
2006-10-27 15:50:00,17.04,17.07,17.02,17.05,699200.0,11.9972,12.0183,11.9831,12.0042,699200.0
2006-10-30 09:30:00,17.0,17.04,16.94,17.0,801600.0,11.969,11.9972,11.9268,11.969,801600.0
2006-10-30 09:40:00,17.0,17.05,16.75,17.03,426000.0,11.969,12.0042,11.793,11.9902,426000.0
2006-10-30 09:50:00,17.04,17.04,16.99,17.01,486400.0,11.9972,11.9972,11.962,11.9761,486400.0
2006-10-30 10:00:00,17.02,17.05,16.98,17.04,401200.0,11.9831,12.0042,11.955,11.9972,401200.0
2006-10-30 10:10:00,17.03,17.04,16.95,16.98,496000.0,11.9902,11.9972,11.9338,11.955,496000.0
2006-10-30 10:20:00,16.99,17.0,16.96,16.98,340000.0,11.962,11.969,11.9409,11.955,340000.0
2006-10-30 10:30:00,16.98,17.05,16.98,17.04,228400.0,11.955,12.0042,11.955,11.9972,228400.0
2006-10-30 10:40:00,17.04,17.1,17.03,17.05,269200.0,11.9972,12.0394,11.9902,12.0042,269200.0
2006-10-30 10:50:00,17.04,17.05,16.97,17.04,320000.0,11.9972,12.0042,11.9479,11.9972,320000.0
2006-10-30 11:00:00,17.05,17.17,17.04,17.16,336000.0,12.0042,12.0887,11.9972,12.0817,336000.0
2006-10-30 11:10:00,17.16,17.21,17.13,17.13,255600.0,12.0817,12.1169,12.0606,12.0606,255600.0
2006-10-30 11:20:00,17.14,17.15,17.11,17.11,228800.0,12.0676,12.0746,12.0465,12.0465,228800.0
2006-10-30 11:30:00,17.11,17.12,17.07,17.11,246000.0,12.0465,12.0535,12.0183,12.0465,246000.0
2006-10-30 11:40:00,17.11,17.11,17.07,17.11,162800.0,12.0465,12.0465,12.0183,12.0465,162800.0
2006-10-30 11:50:00,17.11,17.15,17.11,17.14,149600.0,12.0465,12.0746,12.0465,12.0676,149600.0
2006-10-30 12:00:00,17.14,17.14,17.09,17.12,174400.0,12.0676,12.0676,12.0324,12.0535,174400.0
2006-10-30 12:10:00,17.12,17.13,17.07,17.09,183600.0,12.0535,12.0606,12.0183,12.0324,183600.0
2006-10-30 12:20:00,17.09,17.11,17.08,17.11,109600.0,12.0324,12.0465,12.0254,12.0465,109600.0
2006-10-30 12:30:00,17.11,17.13,17.09,17.11,130400.0,12.0465,12.0606,12.0324,12.0465,130400.0
2006-10-30 12:40:00,17.11,17.13,17.1,17.11,77600.0,12.0465,12.0606,12.0394,12.0465,77600.0
2006-10-30 12:50:00,17.11,17.13,17.1,17.12,132400.0,12.0465,12.0606,12.0394,12.0535,132400.0
2006-10-30 13:00:00,17.12,17.17,17.12,17.16,289600.0,12.0535,12.0887,12.0535,12.0817,289600.0
2006-10-30 13:10:00,17.16,17.19,17.15,17.19,154000.0,12.0817,12.1028,12.0746,12.1028,154000.0
2006-10-30 13:20:00,17.19,17.23,17.15,17.19,346400.0,12.1028,12.131,12.0746,12.1028,346400.0
2006-10-30 13:30:00,17.19,17.25,17.19,17.25,244400.0,12.1028,12.1451,12.1028,12.1451,244400.0
2006-10-30 13:40:00,17.25,17.25,17.21,17.23,338800.0,12.1451,12.1451,12.1169,12.131,338800.0
2006-10-30 13:50:00,17.23,17.23,17.2,17.22,314000.0,12.131,12.131,12.1099,12.1239,314000.0
2006-10-30 14:00:00,17.22,17.25,17.19,17.22,408800.0,12.1239,12.1451,12.1028,12.1239,408800.0
2006-10-30 14:10:00,17.22,17.23,17.21,17.23,201200.0,12.1239,12.131,12.1169,12.131,201200.0
2006-10-30 14:20:00,17.22,17.25,17.22,17.24,182000.0,12.1239,12.1451,12.1239,12.138,182000.0
2006-10-30 14:30:00,17.24,17.25,17.23,17.23,250400.0,12.138,12.1451,12.131,12.131,250400.0
2006-10-30 14:40:00,17.23,17.25,17.23,17.25,393200.0,12.131,12.1451,12.131,12.1451,393200.0
2006-10-30 14:50:00,17.25,17.26,17.24,17.24,282800.0,12.1451,12.1521,12.138,12.138,282800.0
2006-10-30 15:00:00,17.24,17.26,17.24,17.25,333200.0,12.138,12.1521,12.138,12.1451,333200.0
2006-10-30 15:10:00,17.25,17.26,17.24,17.25,276400.0,12.1451,12.1521,12.138,12.1451,276400.0
2006-10-30 15:20:00,17.24,17.25,17.2,17.25,429600.0,12.138,12.1451,12.1099,12.1451,429600.0
2006-10-30 15:30:00,17.25,17.26,17.22,17.23,446800.0,12.1451,12.1521,12.1239,12.131,446800.0
2006-10-30 15:40:00,17.23,17.27,17.23,17.25,504800.0,12.131,12.1591,12.131,12.1451,504800.0
2006-10-30 15:50:00,17.26,17.27,17.22,17.24,813200.0,12.1521,12.1591,12.1239,12.138,813200.0
2006-10-31 09:30:00,17.3,17.38,17.28,17.3,956800.0,12.1803,12.2366,12.1662,12.1803,956800.0
2006-10-31 09:40:00,17.3,17.31,17.23,17.27,458000.0,12.1803,12.1873,12.131,12.1591,458000.0
2006-10-31 09:50:00,17.27,17.35,17.26,17.34,328400.0,12.1591,12.2155,12.1521,12.2084,328400.0
2006-10-31 10:00:00,17.33,17.33,17.25,17.25,296000.0,12.2014,12.2014,12.1451,12.1451,296000.0
2006-10-31 10:10:00,17.28,17.29,17.26,17.27,182000.0,12.1662,12.1732,12.1521,12.1591,182000.0
2006-10-31 10:20:00,17.27,17.32,17.25,17.32,327200.0,12.1591,12.1943,12.1451,12.1943,327200.0
2006-10-31 10:30:00,17.32,17.33,17.29,17.33,324000.0,12.1943,12.2014,12.1732,12.2014,324000.0
2006-10-31 10:40:00,17.32,17.36,17.32,17.35,111600.0,12.1943,12.2225,12.1943,12.2155,111600.0
2006-10-31 10:50:00,17.35,17.43,17.35,17.42,258000.0,12.2155,12.2718,12.2155,12.2647,258000.0
2006-10-31 11:00:00,17.42,17.43,17.39,17.4,244800.0,12.2647,12.2718,12.2436,12.2507,244800.0
2006-10-31 11:10:00,17.4,17.4,17.35,17.37,282800.0,12.2507,12.2507,12.2155,12.2295,282800.0
2006-10-31 11:20:00,17.37,17.41,17.37,17.41,124800.0,12.2295,12.2577,12.2295,12.2577,124800.0
2006-10-31 11:30:00,17.42,17.44,17.41,17.44,303600.0,12.2647,12.2788,12.2577,12.2788,303600.0
2006-10-31 11:40:00,17.44,17.46,17.37,17.37,170000.0,12.2788,12.2929,12.2295,12.2295,170000.0
2006-10-31 11:50:00,17.37,17.39,17.33,17.35,254800.0,12.2295,12.2436,12.2014,12.2155,254800.0
2006-10-31 12:00:00,17.35,17.39,17.34,17.36,172000.0,12.2155,12.2436,12.2084,12.2225,172000.0
2006-10-31 12:10:00,17.36,17.37,17.32,17.35,214400.0,12.2225,12.2295,12.1943,12.2155,214400.0
2006-10-31 12:20:00,17.35,17.39,17.35,17.37,154800.0,12.2155,12.2436,12.2155,12.2295,154800.0
2006-10-31 12:30:00,17.37,17.37,17.21,17.24,398400.0,12.2295,12.2295,12.1169,12.138,398400.0
2006-10-31 12:40:00,17.24,17.24,17.22,17.24,201200.0,12.138,12.138,12.1239,12.138,201200.0
2006-10-31 12:50:00,17.24,17.28,17.24,17.24,164400.0,12.138,12.1662,12.138,12.138,164400.0
2006-10-31 13:00:00,17.23,17.24,17.2,17.2,177200.0,12.131,12.138,12.1099,12.1099,177200.0
2006-10-31 13:10:00,17.2,17.23,17.18,17.2,272000.0,12.1099,12.131,12.0958,12.1099,272000.0
2006-10-31 13:20:00,17.2,17.22,17.18,17.19,82800.0,12.1099,12.1239,12.0958,12.1028,82800.0
2006-10-31 13:30:00,17.2,17.21,17.18,17.18,118800.0,12.1099,12.1169,12.0958,12.0958,118800.0
2006-10-31 13:40:00,17.18,17.25,17.18,17.22,137600.0,12.0958,12.1451,12.0958,12.1239,137600.0
2006-10-31 13:50:00,17.23,17.24,17.19,17.23,81600.0,12.131,12.138,12.1028,12.131,81600.0
2006-10-31 14:00:00,17.22,17.23,17.17,17.19,108000.0,12.1239,12.131,12.0887,12.1028,108000.0
2006-10-31 14:10:00,17.19,17.22,17.18,17.21,97600.0,12.1028,12.1239,12.0958,12.1169,97600.0
2006-10-31 14:20:00,17.21,17.21,17.13,17.15,208800.0,12.1169,12.1169,12.0606,12.0746,208800.0
2006-10-31 14:30:00,17.15,17.21,17.15,17.2,186800.0,12.0746,12.1169,12.0746,12.1099,186800.0
2006-10-31 14:40:00,17.2,17.22,17.16,17.21,117600.0,12.1099,12.1239,12.0817,12.1169,117600.0
2006-10-31 14:50:00,17.21,17.21,17.18,17.2,134000.0,12.1169,12.1169,12.0958,12.1099,134000.0
2006-10-31 15:00:00,17.2,17.21,17.18,17.19,132400.0,12.1099,12.1169,12.0958,12.1028,132400.0
2006-10-31 15:10:00,17.19,17.2,17.15,17.2,143600.0,12.1028,12.1099,12.0746,12.1099,143600.0
2006-10-31 15:20:00,17.2,17.27,17.2,17.26,211600.0,12.1099,12.1591,12.1099,12.1521,211600.0
2006-10-31 15:30:00,17.26,17.28,17.24,17.27,424400.0,12.1521,12.1662,12.138,12.1591,424400.0
2006-10-31 15:40:00,17.27,17.3,17.24,17.24,324400.0,12.1591,12.1803,12.138,12.138,324400.0
2006-10-31 15:50:00,17.24,17.26,17.19,17.23,671200.0,12.138,12.1521,12.1028,12.131,671200.0
2006-11-01 09:30:00,17.28,17.36,17.25,17.25,439200.0,12.1662,12.2225,12.1451,12.1451,439200.0
2006-11-01 09:40:00,17.25,17.27,17.25,17.25,246800.0,12.1451,12.1591,12.1451,12.1451,246800.0
2006-11-01 09:50:00,17.25,17.25,17.18,17.19,400400.0,12.1451,12.1451,12.0958,12.1028,400400.0
2006-11-01 10:00:00,17.19,17.24,17.16,17.23,334800.0,12.1028,12.138,12.0817,12.131,334800.0
2006-11-01 10:10:00,17.23,17.24,17.12,17.13,210400.0,12.131,12.138,12.0535,12.0606,210400.0
2006-11-01 10:20:00,17.13,17.14,17.01,17.03,278000.0,12.0606,12.0676,11.9761,11.9902,278000.0
2006-11-01 10:30:00,17.03,17.07,17.02,17.06,274000.0,11.9902,12.0183,11.9831,12.0113,274000.0
2006-11-01 10:40:00,17.06,17.08,17.02,17.06,242400.0,12.0113,12.0254,11.9831,12.0113,242400.0
2006-11-01 10:50:00,17.06,17.09,17.03,17.06,176400.0,12.0113,12.0324,11.9902,12.0113,176400.0
2006-11-01 11:00:00,17.06,17.11,17.06,17.09,132000.0,12.0113,12.0465,12.0113,12.0324,132000.0
2006-11-01 11:10:00,17.1,17.1,17.02,17.06,133200.0,12.0394,12.0394,11.9831,12.0113,133200.0
2006-11-01 11:20:00,17.05,17.06,17.03,17.06,124400.0,12.0042,12.0113,11.9902,12.0113,124400.0
2006-11-01 11:30:00,17.05,17.06,17.02,17.05,149200.0,12.0042,12.0113,11.9831,12.0042,149200.0
2006-11-01 11:40:00,17.05,17.05,17.02,17.02,194800.0,12.0042,12.0042,11.9831,11.9831,194800.0
2006-11-01 11:50:00,17.02,17.03,17.0,17.01,338000.0,11.9831,11.9902,11.969,11.9761,338000.0
2006-11-01 12:00:00,17.0,17.01,16.99,17.0,183600.0,11.969,11.9761,11.962,11.969,183600.0
2006-11-01 12:10:00,17.0,17.01,16.99,17.0,98800.0,11.969,11.9761,11.962,11.969,98800.0
2006-11-01 12:20:00,17.0,17.01,16.97,17.0,297600.0,11.969,11.9761,11.9479,11.969,297600.0
2006-11-01 12:30:00,17.0,17.02,16.99,17.02,240800.0,11.969,11.9831,11.962,11.9831,240800.0
2006-11-01 12:40:00,17.02,17.02,16.97,17.0,173600.0,11.9831,11.9831,11.9479,11.969,173600.0
2006-11-01 12:50:00,17.01,17.02,16.99,17.0,121600.0,11.9761,11.9831,11.962,11.969,121600.0
2006-11-01 13:00:00,17.01,17.01,16.99,17.0,457200.0,11.9761,11.9761,11.962,11.969,457200.0
2006-11-01 13:10:00,17.0,17.01,16.96,17.0,146400.0,11.969,11.9761,11.9409,11.969,146400.0
2006-11-01 13:20:00,17.0,17.03,16.99,17.02,222000.0,11.969,11.9902,11.962,11.9831,222000.0
2006-11-01 13:30:00,17.02,17.03,17.0,17.01,152800.0,11.9831,11.9902,11.969,11.9761,152800.0
2006-11-01 13:40:00,17.01,17.01,16.96,16.98,132800.0,11.9761,11.9761,11.9409,11.955,132800.0
2006-11-01 13:50:00,16.98,17.02,16.98,16.98,135600.0,11.955,11.9831,11.955,11.955,135600.0
2006-11-01 14:00:00,16.98,16.98,16.93,16.95,1280400.0,11.955,11.955,11.9198,11.9338,1280400.0
2006-11-01 14:10:00,16.95,16.95,16.85,16.88,523200.0,11.9338,11.9338,11.8634,11.8846,523200.0
2006-11-01 14:20:00,16.88,16.89,16.86,16.88,254000.0,11.8846,11.8916,11.8705,11.8846,254000.0
2006-11-01 14:30:00,16.88,16.88,16.77,16.82,563600.0,11.8846,11.8846,11.8071,11.8423,563600.0
2006-11-01 14:40:00,16.82,16.84,16.8,16.84,279200.0,11.8423,11.8564,11.8282,11.8564,279200.0
2006-11-01 14:50:00,16.84,16.86,16.81,16.84,260400.0,11.8564,11.8705,11.8353,11.8564,260400.0
2006-11-01 15:00:00,16.84,16.86,16.75,16.77,780400.0,11.8564,11.8705,11.793,11.8071,780400.0
2006-11-01 15:10:00,16.77,16.84,16.76,16.8,533200.0,11.8071,11.8564,11.8001,11.8282,533200.0
2006-11-01 15:20:00,16.8,16.83,16.79,16.8,188000.0,11.8282,11.8493,11.8212,11.8282,188000.0
2006-11-01 15:30:00,16.8,16.84,16.79,16.83,298800.0,11.8282,11.8564,11.8212,11.8493,298800.0
2006-11-01 15:40:00,16.83,16.88,16.81,16.88,540000.0,11.8493,11.8846,11.8353,11.8846,540000.0
2006-11-01 15:50:00,16.88,16.93,16.87,16.91,885600.0,11.8846,11.9198,11.8775,11.9057,885600.0
2006-11-02 09:30:00,16.89,16.9,16.75,16.8,690400.0,11.8916,11.8986,11.793,11.8282,690400.0
2006-11-02 09:40:00,16.8,16.83,16.77,16.83,346400.0,11.8282,11.8493,11.8071,11.8493,346400.0
2006-11-02 09:50:00,16.83,16.83,16.67,16.75,626400.0,11.8493,11.8493,11.7367,11.793,626400.0
2006-11-02 10:00:00,16.74,16.81,16.72,16.74,720800.0,11.786,11.8353,11.7719,11.786,720800.0
2006-11-02 10:10:00,16.75,16.75,16.7,16.73,518000.0,11.793,11.793,11.7578,11.7789,518000.0
2006-11-02 10:20:00,16.72,16.74,16.7,16.73,370400.0,11.7719,11.786,11.7578,11.7789,370400.0
2006-11-02 10:30:00,16.73,16.81,16.7,16.77,776000.0,11.7789,11.8353,11.7578,11.8071,776000.0
2006-11-02 10:40:00,16.76,16.78,16.73,16.77,925600.0,11.8001,11.8141,11.7789,11.8071,925600.0
2006-11-02 10:50:00,16.77,16.84,16.77,16.78,206000.0,11.8071,11.8564,11.8071,11.8141,206000.0
2006-11-02 11:00:00,16.77,16.79,16.73,16.73,287200.0,11.8071,11.8212,11.7789,11.7789,287200.0
2006-11-02 11:10:00,16.73,16.75,16.73,16.74,148800.0,11.7789,11.793,11.7789,11.786,148800.0
2006-11-02 11:20:00,16.74,16.77,16.7,16.71,370800.0,11.786,11.8071,11.7578,11.7649,370800.0
2006-11-02 11:30:00,16.71,16.77,16.7,16.74,235600.0,11.7649,11.8071,11.7578,11.786,235600.0
2006-11-02 11:40:00,16.74,16.75,16.73,16.74,636000.0,11.786,11.793,11.7789,11.786,636000.0
2006-11-02 11:50:00,16.74,16.75,16.72,16.74,127600.0,11.786,11.793,11.7719,11.786,127600.0
2006-11-02 12:00:00,16.74,16.75,16.73,16.74,482800.0,11.786,11.793,11.7789,11.786,482800.0
2006-11-02 12:10:00,16.74,16.78,16.73,16.77,632000.0,11.786,11.8141,11.7789,11.8071,632000.0
2006-11-02 12:20:00,16.76,16.77,16.74,16.77,105600.0,11.8001,11.8071,11.786,11.8071,105600.0
2006-11-02 12:30:00,16.77,16.84,16.77,16.82,175200.0,11.8071,11.8564,11.8071,11.8423,175200.0
2006-11-02 12:40:00,16.82,16.83,16.77,16.78,240400.0,11.8423,11.8493,11.8071,11.8141,240400.0
2006-11-02 12:50:00,16.78,16.79,16.76,16.77,115600.0,11.8141,11.8212,11.8001,11.8071,115600.0
2006-11-02 13:00:00,16.78,16.78,16.73,16.75,72800.0,11.8141,11.8141,11.7789,11.793,72800.0
2006-11-02 13:10:00,16.76,16.78,16.76,16.78,53600.0,11.8001,11.8141,11.8001,11.8141,53600.0
2006-11-02 13:20:00,16.78,16.83,16.77,16.81,103200.0,11.8141,11.8493,11.8071,11.8353,103200.0
2006-11-02 13:30:00,16.81,16.81,16.77,16.8,130000.0,11.8353,11.8353,11.8071,11.8282,130000.0
2006-11-02 13:40:00,16.79,16.81,16.78,16.81,72400.0,11.8212,11.8353,11.8141,11.8353,72400.0
2006-11-02 13:50:00,16.81,16.85,16.79,16.83,241200.0,11.8353,11.8634,11.8212,11.8493,241200.0
2006-11-02 14:00:00,16.83,16.87,16.83,16.85,82800.0,11.8493,11.8775,11.8493,11.8634,82800.0
2006-11-02 14:10:00,16.85,16.88,16.84,16.88,112000.0,11.8634,11.8846,11.8564,11.8846,112000.0
2006-11-02 14:20:00,16.88,16.9,16.87,16.89,338400.0,11.8846,11.8986,11.8775,11.8916,338400.0
2006-11-02 14:30:00,16.89,16.92,16.88,16.9,251600.0,11.8916,11.9127,11.8846,11.8986,251600.0
2006-11-02 14:40:00,16.89,16.92,16.88,16.91,92800.0,11.8916,11.9127,11.8846,11.9057,92800.0
2006-11-02 14:50:00,16.91,16.93,16.9,16.9,160400.0,11.9057,11.9198,11.8986,11.8986,160400.0
2006-11-02 15:00:00,16.91,16.93,16.9,16.92,159200.0,11.9057,11.9198,11.8986,11.9127,159200.0
2006-11-02 15:10:00,16.92,16.94,16.91,16.94,250400.0,11.9127,11.9268,11.9057,11.9268,250400.0
2006-11-02 15:20:00,16.94,16.96,16.93,16.95,90000.0,11.9268,11.9409,11.9198,11.9338,90000.0
2006-11-02 15:30:00,16.95,16.98,16.94,16.95,277200.0,11.9338,11.955,11.9268,11.9338,277200.0
2006-11-02 15:40:00,16.95,17.03,16.95,17.03,426800.0,11.9338,11.9902,11.9338,11.9902,426800.0
2006-11-02 15:50:00,17.03,17.04,16.99,17.0,630000.0,11.9902,11.9972,11.962,11.969,630000.0
2006-11-03 09:30:00,16.97,17.06,16.95,16.95,503600.0,11.9479,12.0113,11.9338,11.9338,503600.0
2006-11-03 09:40:00,16.95,17.0,16.88,16.91,220400.0,11.9338,11.969,11.8846,11.9057,220400.0
2006-11-03 09:50:00,16.91,16.94,16.86,16.93,214800.0,11.9057,11.9268,11.8705,11.9198,214800.0
2006-11-03 10:00:00,16.93,17.03,16.88,16.96,800000.0,11.9198,11.9902,11.8846,11.9409,800000.0
2006-11-03 10:10:00,16.97,17.02,16.96,16.99,422000.0,11.9479,11.9831,11.9409,11.962,422000.0
2006-11-03 10:20:00,16.99,17.0,16.94,16.95,136000.0,11.962,11.969,11.9268,11.9338,136000.0
2006-11-03 10:30:00,16.95,16.95,16.85,16.89,489200.0,11.9338,11.9338,11.8634,11.8916,489200.0
2006-11-03 10:40:00,16.9,16.9,16.86,16.87,386000.0,11.8986,11.8986,11.8705,11.8775,386000.0
2006-11-03 10:50:00,16.88,16.93,16.87,16.92,164800.0,11.8846,11.9198,11.8775,11.9127,164800.0
2006-11-03 11:00:00,16.93,16.93,16.88,16.9,214000.0,11.9198,11.9198,11.8846,11.8986,214000.0
2006-11-03 11:10:00,16.91,16.93,16.89,16.9,118800.0,11.9057,11.9198,11.8916,11.8986,118800.0
2006-11-03 11:20:00,16.9,16.93,16.79,16.8,282800.0,11.8986,11.9198,11.8212,11.8282,282800.0
2006-11-03 11:30:00,16.79,16.84,16.79,16.81,206400.0,11.8212,11.8564,11.8212,11.8353,206400.0
2006-11-03 11:40:00,16.82,16.83,16.79,16.81,148800.0,11.8423,11.8493,11.8212,11.8353,148800.0
2006-11-03 11:50:00,16.81,16.85,16.8,16.85,67600.0,11.8353,11.8634,11.8282,11.8634,67600.0
2006-11-03 12:00:00,16.84,16.84,16.81,16.84,135600.0,11.8564,11.8564,11.8353,11.8564,135600.0
2006-11-03 12:10:00,16.83,16.86,16.82,16.84,313600.0,11.8493,11.8705,11.8423,11.8564,313600.0
2006-11-03 12:20:00,16.85,16.92,16.84,16.89,173200.0,11.8634,11.9127,11.8564,11.8916,173200.0
2006-11-03 12:30:00,16.9,16.92,16.88,16.92,125200.0,11.8986,11.9127,11.8846,11.9127,125200.0
2006-11-03 12:40:00,16.91,16.92,16.9,16.91,83600.0,11.9057,11.9127,11.8986,11.9057,83600.0
2006-11-03 12:50:00,16.91,16.92,16.86,16.88,93200.0,11.9057,11.9127,11.8705,11.8846,93200.0
2006-11-03 13:00:00,16.88,16.88,16.83,16.86,84400.0,11.8846,11.8846,11.8493,11.8705,84400.0
2006-11-03 13:10:00,16.86,16.87,16.84,16.85,58000.0,11.8705,11.8775,11.8564,11.8634,58000.0
2006-11-03 13:20:00,16.86,16.91,16.84,16.87,134800.0,11.8705,11.9057,11.8564,11.8775,134800.0
2006-11-03 13:30:00,16.86,16.9,16.86,16.89,45200.0,11.8705,11.8986,11.8705,11.8916,45200.0
2006-11-03 13:40:00,16.89,16.9,16.86,16.88,55200.0,11.8916,11.8986,11.8705,11.8846,55200.0
2006-11-03 13:50:00,16.89,16.91,16.88,16.89,64000.0,11.8916,11.9057,11.8846,11.8916,64000.0
2006-11-03 14:00:00,16.89,16.9,16.85,16.86,91600.0,11.8916,11.8986,11.8634,11.8705,91600.0
2006-11-03 14:10:00,16.86,16.9,16.84,16.87,89600.0,11.8705,11.8986,11.8564,11.8775,89600.0
2006-11-03 14:20:00,16.87,16.94,16.86,16.9,297600.0,11.8775,11.9268,11.8705,11.8986,297600.0
2006-11-03 14:30:00,16.91,16.93,16.9,16.92,77200.0,11.9057,11.9198,11.8986,11.9127,77200.0
2006-11-03 14:40:00,16.92,16.94,16.91,16.93,79600.0,11.9127,11.9268,11.9057,11.9198,79600.0
2006-11-03 14:50:00,16.94,16.95,16.9,16.9,136000.0,11.9268,11.9338,11.8986,11.8986,136000.0
2006-11-03 15:00:00,16.9,16.93,16.87,16.9,169600.0,11.8986,11.9198,11.8775,11.8986,169600.0
2006-11-03 15:10:00,16.9,16.91,16.86,16.87,162800.0,11.8986,11.9057,11.8705,11.8775,162800.0
2006-11-03 15:20:00,16.87,16.92,16.85,16.89,230800.0,11.8775,11.9127,11.8634,11.8916,230800.0
2006-11-03 15:30:00,16.9,16.98,16.89,16.96,176000.0,11.8986,11.955,11.8916,11.9409,176000.0
2006-11-03 15:40:00,16.96,16.98,16.93,16.96,248000.0,11.9409,11.955,11.9198,11.9409,248000.0
2006-11-03 15:50:00,16.96,16.99,16.95,16.96,528800.0,11.9409,11.962,11.9338,11.9409,528800.0
2006-11-06 09:30:00,17.04,17.1,17.0,17.06,360400.0,11.9972,12.0394,11.969,12.0113,360400.0
2006-11-06 09:40:00,17.06,17.06,17.01,17.03,201600.0,12.0113,12.0113,11.9761,11.9902,201600.0
2006-11-06 09:50:00,17.04,17.09,17.03,17.07,301600.0,11.9972,12.0324,11.9902,12.0183,301600.0
2006-11-06 10:00:00,17.07,17.2,17.07,17.19,476800.0,12.0183,12.1099,12.0183,12.1028,476800.0
2006-11-06 10:10:00,17.19,17.25,17.16,17.21,372400.0,12.1028,12.1451,12.0817,12.1169,372400.0
2006-11-06 10:20:00,17.2,17.22,17.18,17.21,347200.0,12.1099,12.1239,12.0958,12.1169,347200.0
2006-11-06 10:30:00,17.21,17.27,17.21,17.25,402400.0,12.1169,12.1591,12.1169,12.1451,402400.0
2006-11-06 10:40:00,17.25,17.33,17.25,17.31,292400.0,12.1451,12.2014,12.1451,12.1873,292400.0
2006-11-06 10:50:00,17.31,17.34,17.25,17.25,270400.0,12.1873,12.2084,12.1451,12.1451,270400.0
2006-11-06 11:00:00,17.25,17.27,17.23,17.23,157200.0,12.1451,12.1591,12.131,12.131,157200.0
2006-11-06 11:10:00,17.23,17.48,17.2,17.2,212000.0,12.131,12.307,12.1099,12.1099,212000.0
2006-11-06 11:20:00,17.2,17.22,17.18,17.21,133600.0,12.1099,12.1239,12.0958,12.1169,133600.0
2006-11-06 11:30:00,17.21,17.23,17.18,17.2,269600.0,12.1169,12.131,12.0958,12.1099,269600.0
2006-11-06 11:40:00,17.2,17.24,17.2,17.23,143600.0,12.1099,12.138,12.1099,12.131,143600.0
2006-11-06 11:50:00,17.24,17.24,17.21,17.24,85600.0,12.138,12.138,12.1169,12.138,85600.0
2006-11-06 12:00:00,17.24,17.28,17.24,17.24,140400.0,12.138,12.1662,12.138,12.138,140400.0
2006-11-06 12:10:00,17.24,17.24,17.21,17.22,89600.0,12.138,12.138,12.1169,12.1239,89600.0
2006-11-06 12:20:00,17.22,17.22,17.21,17.21,64800.0,12.1239,12.1239,12.1169,12.1169,64800.0
2006-11-06 12:30:00,17.21,17.22,17.21,17.22,84000.0,12.1169,12.1239,12.1169,12.1239,84000.0
2006-11-06 12:40:00,17.22,17.24,17.21,17.24,87200.0,12.1239,12.138,12.1169,12.138,87200.0
2006-11-06 12:50:00,17.24,17.27,17.24,17.26,82800.0,12.138,12.1591,12.138,12.1521,82800.0
2006-11-06 13:00:00,17.26,17.28,17.26,17.27,152000.0,12.1521,12.1662,12.1521,12.1591,152000.0
2006-11-06 13:10:00,17.27,17.31,17.26,17.3,239600.0,12.1591,12.1873,12.1521,12.1803,239600.0
2006-11-06 13:20:00,17.3,17.31,17.28,17.28,175200.0,12.1803,12.1873,12.1662,12.1662,175200.0
2006-11-06 13:30:00,17.29,17.29,17.24,17.25,202800.0,12.1732,12.1732,12.138,12.1451,202800.0
2006-11-06 13:40:00,17.25,17.27,17.23,17.25,261200.0,12.1451,12.1591,12.131,12.1451,261200.0
2006-11-06 13:50:00,17.25,17.25,17.22,17.24,117600.0,12.1451,12.1451,12.1239,12.138,117600.0
2006-11-06 14:00:00,17.23,17.27,17.23,17.26,86000.0,12.131,12.1591,12.131,12.1521,86000.0
2006-11-06 14:10:00,17.26,17.29,17.24,17.29,204400.0,12.1521,12.1732,12.138,12.1732,204400.0
2006-11-06 14:20:00,17.29,17.29,17.27,17.29,106400.0,12.1732,12.1732,12.1591,12.1732,106400.0
2006-11-06 14:30:00,17.29,17.31,17.29,17.3,290800.0,12.1732,12.1873,12.1732,12.1803,290800.0
2006-11-06 14:40:00,17.3,17.31,17.29,17.31,152800.0,12.1803,12.1873,12.1732,12.1873,152800.0
2006-11-06 14:50:00,17.31,17.31,17.3,17.3,254800.0,12.1873,12.1873,12.1803,12.1803,254800.0
2006-11-06 15:00:00,17.3,17.32,17.29,17.31,286800.0,12.1803,12.1943,12.1732,12.1873,286800.0
2006-11-06 15:10:00,17.31,17.33,17.29,17.31,539600.0,12.1873,12.2014,12.1732,12.1873,539600.0
2006-11-06 15:20:00,17.31,17.31,17.28,17.28,280800.0,12.1873,12.1873,12.1662,12.1662,280800.0
2006-11-06 15:30:00,17.28,17.29,17.25,17.25,346400.0,12.1662,12.1732,12.1451,12.1451,346400.0
2006-11-06 15:40:00,17.26,17.3,17.23,17.23,507200.0,12.1521,12.1803,12.131,12.131,507200.0
2006-11-06 15:50:00,17.23,17.26,17.2,17.23,690000.0,12.131,12.1521,12.1099,12.131,690000.0
2006-11-07 09:30:00,17.15,17.18,17.04,17.06,657600.0,12.0746,12.0958,11.9972,12.0113,657600.0
2006-11-07 09:40:00,17.06,17.13,17.06,17.09,330800.0,12.0113,12.0606,12.0113,12.0324,330800.0
2006-11-07 09:50:00,17.1,17.16,17.09,17.16,427600.0,12.0394,12.0817,12.0324,12.0817,427600.0
2006-11-07 10:00:00,17.16,17.23,17.14,17.2,380400.0,12.0817,12.131,12.0676,12.1099,380400.0
2006-11-07 10:10:00,17.2,17.29,17.18,17.29,626800.0,12.1099,12.1732,12.0958,12.1732,626800.0
2006-11-07 10:20:00,17.28,17.33,17.28,17.32,266800.0,12.1662,12.2014,12.1662,12.1943,266800.0
2006-11-07 10:30:00,17.32,17.36,17.3,17.3,383600.0,12.1943,12.2225,12.1803,12.1803,383600.0
2006-11-07 10:40:00,17.3,17.34,17.3,17.33,395200.0,12.1803,12.2084,12.1803,12.2014,395200.0
2006-11-07 10:50:00,17.33,17.34,17.3,17.34,522400.0,12.2014,12.2084,12.1803,12.2084,522400.0
2006-11-07 11:00:00,17.34,17.36,17.32,17.35,298400.0,12.2084,12.2225,12.1943,12.2155,298400.0
2006-11-07 11:10:00,17.35,17.36,17.33,17.35,228400.0,12.2155,12.2225,12.2014,12.2155,228400.0
2006-11-07 11:20:00,17.35,17.37,17.35,17.36,304800.0,12.2155,12.2295,12.2155,12.2225,304800.0
2006-11-07 11:30:00,17.36,17.37,17.3,17.35,317600.0,12.2225,12.2295,12.1803,12.2155,317600.0
2006-11-07 11:40:00,17.36,17.39,17.35,17.39,324000.0,12.2225,12.2436,12.2155,12.2436,324000.0
2006-11-07 11:50:00,17.39,17.47,17.39,17.44,651600.0,12.2436,12.2999,12.2436,12.2788,651600.0
2006-11-07 12:00:00,17.43,17.47,17.43,17.45,205600.0,12.2718,12.2999,12.2718,12.2859,205600.0
2006-11-07 12:10:00,17.45,17.47,17.44,17.45,326000.0,12.2859,12.2999,12.2788,12.2859,326000.0
2006-11-07 12:20:00,17.45,17.48,17.43,17.43,186000.0,12.2859,12.307,12.2718,12.2718,186000.0
2006-11-07 12:30:00,17.43,17.43,17.39,17.41,324400.0,12.2718,12.2718,12.2436,12.2577,324400.0
2006-11-07 12:40:00,17.41,17.42,17.4,17.41,512400.0,12.2577,12.2647,12.2507,12.2577,512400.0
2006-11-07 12:50:00,17.41,17.46,17.41,17.44,396800.0,12.2577,12.2929,12.2577,12.2788,396800.0
2006-11-07 13:00:00,17.44,17.45,17.4,17.41,150400.0,12.2788,12.2859,12.2507,12.2577,150400.0
2006-11-07 13:10:00,17.41,17.45,17.41,17.42,99200.0,12.2577,12.2859,12.2577,12.2647,99200.0
2006-11-07 13:20:00,17.41,17.42,17.36,17.38,152000.0,12.2577,12.2647,12.2225,12.2366,152000.0
2006-11-07 13:30:00,17.38,17.41,17.37,17.39,85200.0,12.2366,12.2577,12.2295,12.2436,85200.0
2006-11-07 13:40:00,17.4,17.42,17.39,17.4,132800.0,12.2507,12.2647,12.2436,12.2507,132800.0
2006-11-07 13:50:00,17.4,17.42,17.38,17.41,129200.0,12.2507,12.2647,12.2366,12.2577,129200.0
2006-11-07 14:00:00,17.41,17.42,17.36,17.36,122800.0,12.2577,12.2647,12.2225,12.2225,122800.0
2006-11-07 14:10:00,17.36,17.4,17.33,17.39,186000.0,12.2225,12.2507,12.2014,12.2436,186000.0
2006-11-07 14:20:00,17.39,17.39,17.36,17.36,272400.0,12.2436,12.2436,12.2225,12.2225,272400.0
2006-11-07 14:30:00,17.36,17.4,17.34,17.4,145600.0,12.2225,12.2507,12.2084,12.2507,145600.0
2006-11-07 14:40:00,17.4,17.43,17.4,17.43,175200.0,12.2507,12.2718,12.2507,12.2718,175200.0
2006-11-07 14:50:00,17.43,17.47,17.43,17.46,218400.0,12.2718,12.2999,12.2718,12.2929,218400.0
2006-11-07 15:00:00,17.47,17.48,17.43,17.44,235600.0,12.2999,12.307,12.2718,12.2788,235600.0
2006-11-07 15:10:00,17.45,17.45,17.42,17.44,243200.0,12.2859,12.2859,12.2647,12.2788,243200.0
2006-11-07 15:20:00,17.44,17.47,17.42,17.46,178800.0,12.2788,12.2999,12.2647,12.2929,178800.0
2006-11-07 15:30:00,17.45,17.47,17.43,17.47,266800.0,12.2859,12.2999,12.2718,12.2999,266800.0
2006-11-07 15:40:00,17.46,17.47,17.4,17.41,479200.0,12.2929,12.2999,12.2507,12.2577,479200.0
2006-11-07 15:50:00,17.41,17.45,17.38,17.44,743200.0,12.2577,12.2859,12.2366,12.2788,743200.0
2006-11-08 09:30:00,17.32,17.38,17.14,17.14,788400.0,12.1943,12.2366,12.0676,12.0676,788400.0
2006-11-08 09:40:00,17.14,17.22,17.13,17.17,588400.0,12.0676,12.1239,12.0606,12.0887,588400.0
2006-11-08 09:50:00,17.17,17.23,17.16,17.18,328000.0,12.0887,12.131,12.0817,12.0958,328000.0
2006-11-08 10:00:00,17.18,17.2,17.15,17.17,775600.0,12.0958,12.1099,12.0746,12.0887,775600.0
2006-11-08 10:10:00,17.17,17.18,17.13,17.16,201200.0,12.0887,12.0958,12.0606,12.0817,201200.0
2006-11-08 10:20:00,17.17,17.18,17.1,17.1,300000.0,12.0887,12.0958,12.0394,12.0394,300000.0
2006-11-08 10:30:00,17.09,17.11,17.04,17.05,438000.0,12.0324,12.0465,11.9972,12.0042,438000.0
2006-11-08 10:40:00,17.05,17.1,17.03,17.08,288800.0,12.0042,12.0394,11.9902,12.0254,288800.0
2006-11-08 10:50:00,17.08,17.13,17.07,17.09,244400.0,12.0254,12.0606,12.0183,12.0324,244400.0
2006-11-08 11:00:00,17.1,17.1,17.07,17.1,120000.0,12.0394,12.0394,12.0183,12.0394,120000.0
2006-11-08 11:10:00,17.1,17.11,17.08,17.09,161600.0,12.0394,12.0465,12.0254,12.0324,161600.0
2006-11-08 11:20:00,17.1,17.11,17.09,17.1,178800.0,12.0394,12.0465,12.0324,12.0394,178800.0
2006-11-08 11:30:00,17.1,17.16,17.09,17.15,290400.0,12.0394,12.0817,12.0324,12.0746,290400.0
2006-11-08 11:40:00,17.15,17.16,17.13,17.15,93600.0,12.0746,12.0817,12.0606,12.0746,93600.0
2006-11-08 11:50:00,17.15,17.17,17.13,17.13,198400.0,12.0746,12.0887,12.0606,12.0606,198400.0
2006-11-08 12:00:00,17.14,17.22,17.14,17.21,220800.0,12.0676,12.1239,12.0676,12.1169,220800.0
2006-11-08 12:10:00,17.2,17.23,17.18,17.21,175200.0,12.1099,12.131,12.0958,12.1169,175200.0
2006-11-08 12:20:00,17.21,17.21,17.18,17.19,186800.0,12.1169,12.1169,12.0958,12.1028,186800.0
2006-11-08 12:30:00,17.2,17.2,17.14,17.14,166000.0,12.1099,12.1099,12.0676,12.0676,166000.0
2006-11-08 12:40:00,17.15,17.17,17.11,17.17,136000.0,12.0746,12.0887,12.0465,12.0887,136000.0
2006-11-08 12:50:00,17.17,17.23,17.15,17.16,667200.0,12.0887,12.131,12.0746,12.0817,667200.0
2006-11-08 13:00:00,17.17,17.19,17.15,17.17,173600.0,12.0887,12.1028,12.0746,12.0887,173600.0
2006-11-08 13:10:00,17.17,17.17,17.12,17.14,143600.0,12.0887,12.0887,12.0535,12.0676,143600.0
2006-11-08 13:20:00,17.13,17.15,17.13,17.14,50800.0,12.0606,12.0746,12.0606,12.0676,50800.0
2006-11-08 13:30:00,17.14,17.19,17.14,17.16,158800.0,12.0676,12.1028,12.0676,12.0817,158800.0
2006-11-08 13:40:00,17.16,17.21,17.14,17.21,202400.0,12.0817,12.1169,12.0676,12.1169,202400.0
2006-11-08 13:50:00,17.2,17.27,17.18,17.25,311600.0,12.1099,12.1591,12.0958,12.1451,311600.0
2006-11-08 14:00:00,17.25,17.25,17.18,17.24,179600.0,12.1451,12.1451,12.0958,12.138,179600.0
2006-11-08 14:10:00,17.24,17.29,17.22,17.25,236000.0,12.138,12.1732,12.1239,12.1451,236000.0
2006-11-08 14:20:00,17.25,17.28,17.2,17.21,144800.0,12.1451,12.1662,12.1099,12.1169,144800.0
2006-11-08 14:30:00,17.21,17.29,17.21,17.28,263200.0,12.1169,12.1732,12.1169,12.1662,263200.0
2006-11-08 14:40:00,17.28,17.3,17.25,17.27,184000.0,12.1662,12.1803,12.1451,12.1591,184000.0
2006-11-08 14:50:00,17.28,17.28,17.24,17.24,145600.0,12.1662,12.1662,12.138,12.138,145600.0
2006-11-08 15:00:00,17.24,17.26,17.22,17.25,201200.0,12.138,12.1521,12.1239,12.1451,201200.0
2006-11-08 15:10:00,17.25,17.25,17.21,17.24,138000.0,12.1451,12.1451,12.1169,12.138,138000.0
2006-11-08 15:20:00,17.24,17.27,17.23,17.26,177200.0,12.138,12.1591,12.131,12.1521,177200.0
2006-11-08 15:30:00,17.25,17.28,17.23,17.25,234000.0,12.1451,12.1662,12.131,12.1451,234000.0
2006-11-08 15:40:00,17.25,17.25,17.21,17.25,398000.0,12.1451,12.1451,12.1169,12.1451,398000.0
2006-11-08 15:50:00,17.25,17.28,17.24,17.24,586400.0,12.1451,12.1662,12.138,12.138,586400.0
2006-11-09 09:30:00,17.36,17.36,17.2,17.25,704000.0,12.2225,12.2225,12.1099,12.1451,704000.0
2006-11-09 09:40:00,17.25,17.29,17.22,17.24,338000.0,12.1451,12.1732,12.1239,12.138,338000.0
2006-11-09 09:50:00,17.25,17.25,17.18,17.22,214400.0,12.1451,12.1451,12.0958,12.1239,214400.0
2006-11-09 10:00:00,17.22,17.24,17.15,17.2,138800.0,12.1239,12.138,12.0746,12.1099,138800.0
2006-11-09 10:10:00,17.2,17.21,17.16,17.18,139200.0,12.1099,12.1169,12.0817,12.0958,139200.0
2006-11-09 10:20:00,17.18,17.21,17.15,17.16,110000.0,12.0958,12.1169,12.0746,12.0817,110000.0
2006-11-09 10:30:00,17.16,17.22,17.16,17.22,110000.0,12.0817,12.1239,12.0817,12.1239,110000.0
2006-11-09 10:40:00,17.23,17.24,17.2,17.24,213600.0,12.131,12.138,12.1099,12.138,213600.0
2006-11-09 10:50:00,17.24,17.25,17.22,17.24,112800.0,12.138,12.1451,12.1239,12.138,112800.0
2006-11-09 11:00:00,17.24,17.26,17.23,17.24,205600.0,12.138,12.1521,12.131,12.138,205600.0
2006-11-09 11:10:00,17.24,17.26,17.17,17.17,107200.0,12.138,12.1521,12.0887,12.0887,107200.0
2006-11-09 11:20:00,17.18,17.19,17.16,17.18,109200.0,12.0958,12.1028,12.0817,12.0958,109200.0
2006-11-09 11:30:00,17.18,17.22,17.18,17.2,120000.0,12.0958,12.1239,12.0958,12.1099,120000.0
2006-11-09 11:40:00,17.2,17.2,17.11,17.16,171600.0,12.1099,12.1099,12.0465,12.0817,171600.0
2006-11-09 11:50:00,17.16,17.16,17.12,17.13,89600.0,12.0817,12.0817,12.0535,12.0606,89600.0
2006-11-09 12:00:00,17.13,17.14,17.05,17.06,222400.0,12.0606,12.0676,12.0042,12.0113,222400.0
2006-11-09 12:10:00,17.06,17.08,17.05,17.08,128800.0,12.0113,12.0254,12.0042,12.0254,128800.0
2006-11-09 12:20:00,17.08,17.08,17.04,17.07,131200.0,12.0254,12.0254,11.9972,12.0183,131200.0
2006-11-09 12:30:00,17.06,17.08,17.04,17.07,181200.0,12.0113,12.0254,11.9972,12.0183,181200.0
2006-11-09 12:40:00,17.07,17.07,17.04,17.05,88400.0,12.0183,12.0183,11.9972,12.0042,88400.0
2006-11-09 12:50:00,17.05,17.05,17.04,17.04,182400.0,12.0042,12.0042,11.9972,11.9972,182400.0
2006-11-09 13:00:00,17.04,17.04,17.0,17.01,287200.0,11.9972,11.9972,11.969,11.9761,287200.0
2006-11-09 13:10:00,17.01,17.01,16.92,16.97,452000.0,11.9761,11.9761,11.9127,11.9479,452000.0
2006-11-09 13:20:00,16.97,16.99,16.94,16.94,248400.0,11.9479,11.962,11.9268,11.9268,248400.0
2006-11-09 13:30:00,16.95,17.02,16.94,16.99,195600.0,11.9338,11.9831,11.9268,11.962,195600.0
2006-11-09 13:40:00,16.99,17.01,16.97,16.97,176400.0,11.962,11.9761,11.9479,11.9479,176400.0
2006-11-09 13:50:00,16.97,16.97,16.94,16.95,140400.0,11.9479,11.9479,11.9268,11.9338,140400.0
2006-11-09 14:00:00,16.95,16.97,16.94,16.96,318400.0,11.9338,11.9479,11.9268,11.9409,318400.0
2006-11-09 14:10:00,16.96,16.97,16.89,16.89,292800.0,11.9409,11.9479,11.8916,11.8916,292800.0
2006-11-09 14:20:00,16.89,16.89,16.81,16.82,778400.0,11.8916,11.8916,11.8353,11.8423,778400.0
2006-11-09 14:30:00,16.82,16.84,16.78,16.79,462400.0,11.8423,11.8564,11.8141,11.8212,462400.0
2006-11-09 14:40:00,16.79,16.79,16.69,16.73,645600.0,11.8212,11.8212,11.7508,11.7789,645600.0
2006-11-09 14:50:00,16.72,16.84,16.71,16.83,473600.0,11.7719,11.8564,11.7649,11.8493,473600.0
2006-11-09 15:00:00,16.84,16.84,16.74,16.77,606400.0,11.8564,11.8564,11.786,11.8071,606400.0
2006-11-09 15:10:00,16.77,16.82,16.71,16.81,976400.0,11.8071,11.8423,11.7649,11.8353,976400.0
2006-11-09 15:20:00,16.81,16.83,16.79,16.81,406800.0,11.8353,11.8493,11.8212,11.8353,406800.0
2006-11-09 15:30:00,16.81,16.83,16.73,16.78,590800.0,11.8353,11.8493,11.7789,11.8141,590800.0
2006-11-09 15:40:00,16.78,16.8,16.76,16.79,776000.0,11.8141,11.8282,11.8001,11.8212,776000.0
2006-11-09 15:50:00,16.79,16.8,16.75,16.77,1319600.0,11.8212,11.8282,11.793,11.8071,1319600.0
2006-11-10 09:30:00,16.73,16.77,16.7,16.73,696400.0,11.7789,11.8071,11.7578,11.7789,696400.0
2006-11-10 09:40:00,16.73,16.73,16.63,16.65,478000.0,11.7789,11.7789,11.7085,11.7226,478000.0
2006-11-10 09:50:00,16.64,16.65,16.59,16.62,985200.0,11.7156,11.7226,11.6804,11.7015,985200.0
2006-11-10 10:00:00,16.62,16.7,16.61,16.7,719600.0,11.7015,11.7578,11.6945,11.7578,719600.0
2006-11-10 10:10:00,16.69,16.73,16.66,16.73,335200.0,11.7508,11.7789,11.7297,11.7789,335200.0
2006-11-10 10:20:00,16.72,16.73,16.65,16.66,321600.0,11.7719,11.7789,11.7226,11.7297,321600.0
2006-11-10 10:30:00,16.67,16.68,16.63,16.67,300000.0,11.7367,11.7437,11.7085,11.7367,300000.0
2006-11-10 10:40:00,16.67,16.69,16.67,16.68,258000.0,11.7367,11.7508,11.7367,11.7437,258000.0
2006-11-10 10:50:00,16.68,16.68,16.66,16.68,208000.0,11.7437,11.7437,11.7297,11.7437,208000.0
2006-11-10 11:00:00,16.67,16.67,16.64,16.67,228400.0,11.7367,11.7367,11.7156,11.7367,228400.0
2006-11-10 11:10:00,16.67,16.7,16.65,16.69,223200.0,11.7367,11.7578,11.7226,11.7508,223200.0
2006-11-10 11:20:00,16.69,16.71,16.67,16.69,158400.0,11.7508,11.7649,11.7367,11.7508,158400.0
2006-11-10 11:30:00,16.69,16.75,16.68,16.75,518800.0,11.7508,11.793,11.7437,11.793,518800.0
2006-11-10 11:40:00,16.75,16.75,16.69,16.7,279200.0,11.793,11.793,11.7508,11.7578,279200.0
2006-11-10 11:50:00,16.7,16.71,16.67,16.68,144000.0,11.7578,11.7649,11.7367,11.7437,144000.0
2006-11-10 12:00:00,16.68,16.73,16.68,16.72,159200.0,11.7437,11.7789,11.7437,11.7719,159200.0
2006-11-10 12:10:00,16.72,16.74,16.72,16.74,88000.0,11.7719,11.786,11.7719,11.786,88000.0
2006-11-10 12:20:00,16.73,16.76,16.73,16.76,105600.0,11.7789,11.8001,11.7789,11.8001,105600.0
2006-11-10 12:30:00,16.75,16.79,16.75,16.77,114000.0,11.793,11.8212,11.793,11.8071,114000.0
2006-11-10 12:40:00,16.76,16.76,16.73,16.74,91600.0,11.8001,11.8001,11.7789,11.786,91600.0
2006-11-10 12:50:00,16.73,16.75,16.71,16.74,144400.0,11.7789,11.793,11.7649,11.786,144400.0
2006-11-10 13:00:00,16.75,16.75,16.74,16.75,246000.0,11.793,11.793,11.786,11.793,246000.0
2006-11-10 13:10:00,16.75,16.75,16.72,16.73,165600.0,11.793,11.793,11.7719,11.7789,165600.0
2006-11-10 13:20:00,16.73,16.77,16.72,16.74,648000.0,11.7789,11.8071,11.7719,11.786,648000.0
2006-11-10 13:30:00,16.74,16.74,16.67,16.67,273600.0,11.786,11.786,11.7367,11.7367,273600.0
2006-11-10 13:40:00,16.68,16.68,16.65,16.68,188400.0,11.7437,11.7437,11.7226,11.7437,188400.0
2006-11-10 13:50:00,16.68,16.69,16.65,16.68,100800.0,11.7437,11.7508,11.7226,11.7437,100800.0
2006-11-10 14:00:00,16.67,16.71,16.67,16.7,129600.0,11.7367,11.7649,11.7367,11.7578,129600.0
2006-11-10 14:10:00,16.7,16.74,16.68,16.72,138000.0,11.7578,11.786,11.7437,11.7719,138000.0
2006-11-10 14:20:00,16.72,16.75,16.72,16.74,162000.0,11.7719,11.793,11.7719,11.786,162000.0
2006-11-10 14:30:00,16.74,16.75,16.71,16.74,150000.0,11.786,11.793,11.7649,11.786,150000.0
2006-11-10 14:40:00,16.74,16.77,16.74,16.75,153600.0,11.786,11.8071,11.786,11.793,153600.0
2006-11-10 14:50:00,16.75,16.75,16.73,16.73,186400.0,11.793,11.793,11.7789,11.7789,186400.0
2006-11-10 15:00:00,16.72,16.74,16.71,16.73,141200.0,11.7719,11.786,11.7649,11.7789,141200.0
2006-11-10 15:10:00,16.73,16.74,16.71,16.72,184000.0,11.7789,11.786,11.7649,11.7719,184000.0
2006-11-10 15:20:00,16.72,16.77,16.72,16.76,250400.0,11.7719,11.8071,11.7719,11.8001,250400.0
2006-11-10 15:30:00,16.76,16.81,16.75,16.81,356800.0,11.8001,11.8353,11.793,11.8353,356800.0
2006-11-10 15:40:00,16.81,16.82,16.8,16.81,354400.0,11.8353,11.8423,11.8282,11.8353,354400.0
2006-11-10 15:50:00,16.81,16.84,16.81,16.84,663600.0,11.8353,11.8564,11.8353,11.8564,663600.0
2006-11-13 09:30:00,16.81,16.81,16.7,16.73,528800.0,11.8353,11.8353,11.7578,11.7789,528800.0
2006-11-13 09:40:00,16.73,16.81,16.73,16.8,555200.0,11.7789,11.8353,11.7789,11.8282,555200.0
2006-11-13 09:50:00,16.8,16.9,16.79,16.82,470000.0,11.8282,11.8986,11.8212,11.8423,470000.0
2006-11-13 10:00:00,16.82,16.87,16.81,16.87,234800.0,11.8423,11.8775,11.8353,11.8775,234800.0
2006-11-13 10:10:00,16.86,16.88,16.85,16.85,258400.0,11.8705,11.8846,11.8634,11.8634,258400.0
2006-11-13 10:20:00,16.85,16.85,16.79,16.8,294000.0,11.8634,11.8634,11.8212,11.8282,294000.0
2006-11-13 10:30:00,16.8,16.85,16.76,16.84,271600.0,11.8282,11.8634,11.8001,11.8564,271600.0
2006-11-13 10:40:00,16.84,16.85,16.82,16.84,110400.0,11.8564,11.8634,11.8423,11.8564,110400.0
2006-11-13 10:50:00,16.85,16.86,16.84,16.84,127200.0,11.8634,11.8705,11.8564,11.8564,127200.0
2006-11-13 11:00:00,16.84,16.86,16.83,16.83,78000.0,11.8564,11.8705,11.8493,11.8493,78000.0
2006-11-13 11:10:00,16.84,16.84,16.81,16.81,100800.0,11.8564,11.8564,11.8353,11.8353,100800.0
2006-11-13 11:20:00,16.83,16.83,16.77,16.78,121600.0,11.8493,11.8493,11.8071,11.8141,121600.0
2006-11-13 11:30:00,16.78,16.8,16.77,16.79,140000.0,11.8141,11.8282,11.8071,11.8212,140000.0
2006-11-13 11:40:00,16.78,16.79,16.74,16.77,154800.0,11.8141,11.8212,11.786,11.8071,154800.0
2006-11-13 11:50:00,16.76,16.82,16.76,16.8,117600.0,11.8001,11.8423,11.8001,11.8282,117600.0
2006-11-13 12:00:00,16.79,16.8,16.79,16.79,60800.0,11.8212,11.8282,11.8212,11.8212,60800.0
2006-11-13 12:10:00,16.79,16.79,16.6,16.77,1140000.0,11.8212,11.8212,11.6874,11.8071,1140000.0
2006-11-13 12:20:00,16.79,16.87,16.78,16.87,421600.0,11.8212,11.8775,11.8141,11.8775,421600.0
2006-11-13 12:30:00,16.87,16.87,16.81,16.81,167200.0,11.8775,11.8775,11.8353,11.8353,167200.0
2006-11-13 12:40:00,16.81,16.82,16.74,16.76,305200.0,11.8353,11.8423,11.786,11.8001,305200.0
2006-11-13 12:50:00,16.76,16.77,16.74,16.74,144400.0,11.8001,11.8071,11.786,11.786,144400.0
2006-11-13 13:00:00,16.74,16.81,16.74,16.81,161600.0,11.786,11.8353,11.786,11.8353,161600.0
2006-11-13 13:10:00,16.81,16.83,16.79,16.81,110800.0,11.8353,11.8493,11.8212,11.8353,110800.0
2006-11-13 13:20:00,16.81,16.82,16.8,16.81,59600.0,11.8353,11.8423,11.8282,11.8353,59600.0
2006-11-13 13:30:00,16.81,16.82,16.78,16.8,100000.0,11.8353,11.8423,11.8141,11.8282,100000.0
2006-11-13 13:40:00,16.81,16.81,16.75,16.75,189200.0,11.8353,11.8353,11.793,11.793,189200.0
2006-11-13 13:50:00,16.76,16.82,16.76,16.77,170800.0,11.8001,11.8423,11.8001,11.8071,170800.0
2006-11-13 14:00:00,16.78,16.81,16.77,16.79,136000.0,11.8141,11.8353,11.8071,11.8212,136000.0
2006-11-13 14:10:00,16.79,16.8,16.78,16.78,77200.0,11.8212,11.8282,11.8141,11.8141,77200.0
2006-11-13 14:20:00,16.78,16.79,16.77,16.77,67600.0,11.8141,11.8212,11.8071,11.8071,67600.0
2006-11-13 14:30:00,16.78,16.8,16.76,16.78,92800.0,11.8141,11.8282,11.8001,11.8141,92800.0
2006-11-13 14:40:00,16.78,16.81,16.77,16.79,80000.0,11.8141,11.8353,11.8071,11.8212,80000.0
2006-11-13 14:50:00,16.79,16.8,16.78,16.79,117200.0,11.8212,11.8282,11.8141,11.8212,117200.0
2006-11-13 15:00:00,16.79,16.79,16.74,16.76,149200.0,11.8212,11.8212,11.786,11.8001,149200.0
2006-11-13 15:10:00,16.76,16.78,16.76,16.77,71600.0,11.8001,11.8141,11.8001,11.8071,71600.0
2006-11-13 15:20:00,16.77,16.78,16.75,16.75,137600.0,11.8071,11.8141,11.793,11.793,137600.0
2006-11-13 15:30:00,16.75,16.77,16.75,16.76,189200.0,11.793,11.8071,11.793,11.8001,189200.0
2006-11-13 15:40:00,16.76,16.77,16.74,16.76,347600.0,11.8001,11.8071,11.786,11.8001,347600.0
2006-11-13 15:50:00,16.76,16.77,16.72,16.77,695200.0,11.8001,11.8071,11.7719,11.8071,695200.0
2006-11-14 09:30:00,16.65,16.8,16.63,16.68,857200.0,11.7226,11.8282,11.7085,11.7437,857200.0
2006-11-14 09:40:00,16.68,16.73,16.66,16.66,639200.0,11.7437,11.7789,11.7297,11.7297,639200.0
2006-11-14 09:50:00,16.66,16.73,16.65,16.72,428400.0,11.7297,11.7789,11.7226,11.7719,428400.0
2006-11-14 10:00:00,16.72,16.73,16.7,16.71,180000.0,11.7719,11.7789,11.7578,11.7649,180000.0
2006-11-14 10:10:00,16.71,16.71,16.66,16.69,492000.0,11.7649,11.7649,11.7297,11.7508,492000.0
2006-11-14 10:20:00,16.68,16.71,16.63,16.68,371200.0,11.7437,11.7649,11.7085,11.7437,371200.0
2006-11-14 10:30:00,16.68,16.7,16.65,16.66,678400.0,11.7437,11.7578,11.7226,11.7297,678400.0
2006-11-14 10:40:00,16.67,16.69,16.65,16.66,224800.0,11.7367,11.7508,11.7226,11.7297,224800.0
2006-11-14 10:50:00,16.66,16.68,16.66,16.68,139600.0,11.7297,11.7437,11.7297,11.7437,139600.0
2006-11-14 11:00:00,16.68,16.68,16.65,16.68,111200.0,11.7437,11.7437,11.7226,11.7437,111200.0
2006-11-14 11:10:00,16.67,16.7,16.66,16.68,79200.0,11.7367,11.7578,11.7297,11.7437,79200.0
2006-11-14 11:20:00,16.68,16.71,16.66,16.69,87600.0,11.7437,11.7649,11.7297,11.7508,87600.0
2006-11-14 11:30:00,16.7,16.71,16.67,16.67,104800.0,11.7578,11.7649,11.7367,11.7367,104800.0
2006-11-14 11:40:00,16.67,16.68,16.65,16.66,121600.0,11.7367,11.7437,11.7226,11.7297,121600.0
2006-11-14 11:50:00,16.66,16.68,16.65,16.68,188400.0,11.7297,11.7437,11.7226,11.7437,188400.0
2006-11-14 12:00:00,16.67,16.68,16.64,16.65,165600.0,11.7367,11.7437,11.7156,11.7226,165600.0
2006-11-14 12:10:00,16.65,16.68,16.65,16.68,126800.0,11.7226,11.7437,11.7226,11.7437,126800.0
2006-11-14 12:20:00,16.68,16.68,16.67,16.68,141600.0,11.7437,11.7437,11.7367,11.7437,141600.0
2006-11-14 12:30:00,16.67,16.69,16.66,16.68,128400.0,11.7367,11.7508,11.7297,11.7437,128400.0
2006-11-14 12:40:00,16.68,16.71,16.67,16.69,194800.0,11.7437,11.7649,11.7367,11.7508,194800.0
2006-11-14 12:50:00,16.69,16.74,16.67,16.74,201200.0,11.7508,11.786,11.7367,11.786,201200.0
2006-11-14 13:00:00,16.75,16.75,16.71,16.71,236800.0,11.793,11.793,11.7649,11.7649,236800.0
2006-11-14 13:10:00,16.71,16.71,16.69,16.69,86800.0,11.7649,11.7649,11.7508,11.7508,86800.0
2006-11-14 13:20:00,16.69,16.74,16.69,16.71,248800.0,11.7508,11.786,11.7508,11.7649,248800.0
2006-11-14 13:30:00,16.71,16.73,16.7,16.71,128000.0,11.7649,11.7789,11.7578,11.7649,128000.0
2006-11-14 13:40:00,16.71,16.71,16.68,16.7,191600.0,11.7649,11.7649,11.7437,11.7578,191600.0
2006-11-14 13:50:00,16.69,16.69,16.67,16.68,73600.0,11.7508,11.7508,11.7367,11.7437,73600.0
2006-11-14 14:00:00,16.67,16.72,16.67,16.7,176000.0,11.7367,11.7719,11.7367,11.7578,176000.0
2006-11-14 14:10:00,16.69,16.75,16.68,16.72,192000.0,11.7508,11.793,11.7437,11.7719,192000.0
2006-11-14 14:20:00,16.72,16.73,16.68,16.73,233200.0,11.7719,11.7789,11.7437,11.7789,233200.0
2006-11-14 14:30:00,16.72,16.75,16.69,16.74,82400.0,11.7719,11.793,11.7508,11.786,82400.0
2006-11-14 14:40:00,16.74,16.83,16.73,16.81,465200.0,11.786,11.8493,11.7789,11.8353,465200.0
2006-11-14 14:50:00,16.81,16.82,16.77,16.8,233200.0,11.8353,11.8423,11.8071,11.8282,233200.0
2006-11-14 15:00:00,16.8,16.86,16.79,16.8,604800.0,11.8282,11.8705,11.8212,11.8282,604800.0
2006-11-14 15:10:00,16.81,16.86,16.8,16.85,259600.0,11.8353,11.8705,11.8282,11.8634,259600.0
2006-11-14 15:20:00,16.85,16.85,16.82,16.84,214400.0,11.8634,11.8634,11.8423,11.8564,214400.0
2006-11-14 15:30:00,16.84,16.9,16.84,16.87,336400.0,11.8564,11.8986,11.8564,11.8775,336400.0
2006-11-14 15:40:00,16.86,16.91,16.86,16.9,310000.0,11.8705,11.9057,11.8705,11.8986,310000.0
2006-11-14 15:50:00,16.9,16.93,16.88,16.9,621200.0,11.8986,11.9198,11.8846,11.8986,621200.0
2006-11-15 09:30:00,16.89,17.06,16.85,17.0,730000.0,11.8916,12.0113,11.8634,11.969,730000.0
2006-11-15 09:40:00,17.0,17.01,16.92,16.98,402400.0,11.969,11.9761,11.9127,11.955,402400.0
2006-11-15 09:50:00,16.97,17.0,16.94,16.98,368000.0,11.9479,11.969,11.9268,11.955,368000.0
2006-11-15 10:00:00,16.98,16.99,16.93,16.93,454000.0,11.955,11.962,11.9198,11.9198,454000.0
2006-11-15 10:10:00,16.93,16.98,16.9,16.97,302800.0,11.9198,11.955,11.8986,11.9479,302800.0
2006-11-15 10:20:00,16.97,16.99,16.94,16.99,319600.0,11.9479,11.962,11.9268,11.962,319600.0
2006-11-15 10:30:00,16.99,17.04,16.98,17.04,466400.0,11.962,11.9972,11.955,11.9972,466400.0
2006-11-15 10:40:00,17.04,17.09,17.03,17.08,400000.0,11.9972,12.0324,11.9902,12.0254,400000.0
2006-11-15 10:50:00,17.08,17.12,17.08,17.1,302800.0,12.0254,12.0535,12.0254,12.0394,302800.0
2006-11-15 11:00:00,17.1,17.14,17.1,17.14,323600.0,12.0394,12.0676,12.0394,12.0676,323600.0
2006-11-15 11:10:00,17.13,17.15,17.11,17.11,300800.0,12.0606,12.0746,12.0465,12.0465,300800.0
2006-11-15 11:20:00,17.11,17.11,17.09,17.11,236000.0,12.0465,12.0465,12.0324,12.0465,236000.0
2006-11-15 11:30:00,17.11,17.11,17.1,17.11,102000.0,12.0465,12.0465,12.0394,12.0465,102000.0
2006-11-15 11:40:00,17.1,17.11,17.1,17.11,55600.0,12.0394,12.0465,12.0394,12.0465,55600.0
2006-11-15 11:50:00,17.11,17.11,17.01,17.02,249200.0,12.0465,12.0465,11.9761,11.9831,249200.0
2006-11-15 12:00:00,17.02,17.1,17.02,17.1,526800.0,11.9831,12.0394,11.9831,12.0394,526800.0
2006-11-15 12:10:00,17.1,17.11,17.08,17.11,440000.0,12.0394,12.0465,12.0254,12.0465,440000.0
2006-11-15 12:20:00,17.11,17.13,17.11,17.11,149600.0,12.0465,12.0606,12.0465,12.0465,149600.0
2006-11-15 12:30:00,17.11,17.11,17.11,17.11,105200.0,12.0465,12.0465,12.0465,12.0465,105200.0
2006-11-15 12:40:00,17.11,17.12,17.11,17.11,195200.0,12.0465,12.0535,12.0465,12.0465,195200.0
2006-11-15 12:50:00,17.11,17.14,17.11,17.13,160800.0,12.0465,12.0676,12.0465,12.0606,160800.0
2006-11-15 13:00:00,17.13,17.18,17.13,17.18,139600.0,12.0606,12.0958,12.0606,12.0958,139600.0
2006-11-15 13:10:00,17.18,17.19,17.16,17.18,282800.0,12.0958,12.1028,12.0817,12.0958,282800.0
2006-11-15 13:20:00,17.18,17.18,17.16,17.16,166400.0,12.0958,12.0958,12.0817,12.0817,166400.0
2006-11-15 13:30:00,17.16,17.16,17.1,17.13,1207600.0,12.0817,12.0817,12.0394,12.0606,1207600.0
2006-11-15 13:40:00,17.13,17.15,17.12,17.14,305200.0,12.0606,12.0746,12.0535,12.0676,305200.0
2006-11-15 13:50:00,17.14,17.16,17.13,17.13,184000.0,12.0676,12.0817,12.0606,12.0606,184000.0
2006-11-15 14:00:00,17.13,17.13,17.05,17.1,614800.0,12.0606,12.0606,12.0042,12.0394,614800.0
2006-11-15 14:10:00,17.1,17.14,17.09,17.09,268000.0,12.0394,12.0676,12.0324,12.0324,268000.0
2006-11-15 14:20:00,17.09,17.1,17.02,17.03,367200.0,12.0324,12.0394,11.9831,11.9902,367200.0
2006-11-15 14:30:00,17.03,17.04,17.01,17.03,450400.0,11.9902,11.9972,11.9761,11.9902,450400.0
2006-11-15 14:40:00,17.02,17.04,17.01,17.04,374400.0,11.9831,11.9972,11.9761,11.9972,374400.0
2006-11-15 14:50:00,17.04,17.05,17.01,17.02,194400.0,11.9972,12.0042,11.9761,11.9831,194400.0
2006-11-15 15:00:00,17.02,17.03,17.0,17.01,284000.0,11.9831,11.9902,11.969,11.9761,284000.0
2006-11-15 15:10:00,17.01,17.04,16.99,17.01,169200.0,11.9761,11.9972,11.962,11.9761,169200.0
2006-11-15 15:20:00,17.0,17.01,16.95,16.98,384400.0,11.969,11.9761,11.9338,11.955,384400.0
2006-11-15 15:30:00,16.98,16.99,16.95,16.96,426400.0,11.955,11.962,11.9338,11.9409,426400.0
2006-11-15 15:40:00,16.96,17.0,16.92,17.0,476000.0,11.9409,11.969,11.9127,11.969,476000.0
2006-11-15 15:50:00,16.99,17.01,16.95,16.96,1080000.0,11.962,11.9761,11.9338,11.9409,1080000.0
2006-11-16 09:30:00,17.03,17.18,17.02,17.12,728800.0,11.9902,12.0958,11.9831,12.0535,728800.0
2006-11-16 09:40:00,17.12,17.12,17.05,17.08,403200.0,12.0535,12.0535,12.0042,12.0254,403200.0
2006-11-16 09:50:00,17.08,17.13,17.08,17.1,298400.0,12.0254,12.0606,12.0254,12.0394,298400.0
2006-11-16 10:00:00,17.1,17.16,17.09,17.1,159600.0,12.0394,12.0817,12.0324,12.0394,159600.0
2006-11-16 10:10:00,17.1,17.18,17.1,17.18,229200.0,12.0394,12.0958,12.0394,12.0958,229200.0
2006-11-16 10:20:00,17.18,17.21,17.17,17.2,236400.0,12.0958,12.1169,12.0887,12.1099,236400.0
2006-11-16 10:30:00,17.2,17.23,17.19,17.2,431600.0,12.1099,12.131,12.1028,12.1099,431600.0
2006-11-16 10:40:00,17.2,17.23,17.19,17.19,538800.0,12.1099,12.131,12.1028,12.1028,538800.0
2006-11-16 10:50:00,17.2,17.2,17.13,17.16,211600.0,12.1099,12.1099,12.0606,12.0817,211600.0
2006-11-16 11:00:00,17.16,17.16,17.07,17.09,399600.0,12.0817,12.0817,12.0183,12.0324,399600.0
2006-11-16 11:10:00,17.1,17.14,17.09,17.13,162400.0,12.0394,12.0676,12.0324,12.0606,162400.0
2006-11-16 11:20:00,17.13,17.15,17.12,17.13,120000.0,12.0606,12.0746,12.0535,12.0606,120000.0
2006-11-16 11:30:00,17.13,17.14,17.1,17.12,152800.0,12.0606,12.0676,12.0394,12.0535,152800.0
2006-11-16 11:40:00,17.12,17.15,17.12,17.14,248800.0,12.0535,12.0746,12.0535,12.0676,248800.0
2006-11-16 11:50:00,17.14,17.14,17.1,17.11,87200.0,12.0676,12.0676,12.0394,12.0465,87200.0
2006-11-16 12:00:00,17.11,17.14,17.09,17.1,197600.0,12.0465,12.0676,12.0324,12.0394,197600.0
2006-11-16 12:10:00,17.1,17.12,17.1,17.11,328000.0,12.0394,12.0535,12.0394,12.0465,328000.0
2006-11-16 12:20:00,17.11,17.11,17.08,17.09,156800.0,12.0465,12.0465,12.0254,12.0324,156800.0
2006-11-16 12:30:00,17.1,17.1,17.04,17.04,244800.0,12.0394,12.0394,11.9972,11.9972,244800.0
2006-11-16 12:40:00,17.04,17.07,17.04,17.06,198400.0,11.9972,12.0183,11.9972,12.0113,198400.0
2006-11-16 12:50:00,17.06,17.07,17.05,17.05,77600.0,12.0113,12.0183,12.0042,12.0042,77600.0
2006-11-16 13:00:00,17.05,17.07,17.04,17.06,137200.0,12.0042,12.0183,11.9972,12.0113,137200.0
2006-11-16 13:10:00,17.06,17.07,17.05,17.07,216000.0,12.0113,12.0183,12.0042,12.0183,216000.0
2006-11-16 13:20:00,17.07,17.07,17.03,17.05,217600.0,12.0183,12.0183,11.9902,12.0042,217600.0
2006-11-16 13:30:00,17.05,17.13,17.05,17.13,212800.0,12.0042,12.0606,12.0042,12.0606,212800.0
2006-11-16 13:40:00,17.12,17.14,17.11,17.13,106400.0,12.0535,12.0676,12.0465,12.0606,106400.0
2006-11-16 13:50:00,17.12,17.13,17.09,17.12,285600.0,12.0535,12.0606,12.0324,12.0535,285600.0
2006-11-16 14:00:00,17.12,17.13,17.04,17.04,211200.0,12.0535,12.0606,11.9972,11.9972,211200.0
2006-11-16 14:10:00,17.05,17.06,17.04,17.06,112800.0,12.0042,12.0113,11.9972,12.0113,112800.0
2006-11-16 14:20:00,17.05,17.06,17.04,17.04,195200.0,12.0042,12.0113,11.9972,11.9972,195200.0
2006-11-16 14:30:00,17.04,17.05,17.03,17.05,132000.0,11.9972,12.0042,11.9902,12.0042,132000.0
2006-11-16 14:40:00,17.05,17.08,17.05,17.06,139200.0,12.0042,12.0254,12.0042,12.0113,139200.0
2006-11-16 14:50:00,17.06,17.08,17.05,17.07,124000.0,12.0113,12.0254,12.0042,12.0183,124000.0
2006-11-16 15:00:00,17.07,17.08,17.06,17.08,198400.0,12.0183,12.0254,12.0113,12.0254,198400.0
2006-11-16 15:10:00,17.08,17.12,17.08,17.11,244800.0,12.0254,12.0535,12.0254,12.0465,244800.0
2006-11-16 15:20:00,17.11,17.11,17.08,17.09,178400.0,12.0465,12.0465,12.0254,12.0324,178400.0
2006-11-16 15:30:00,17.08,17.11,17.07,17.07,278400.0,12.0254,12.0465,12.0183,12.0183,278400.0
2006-11-16 15:40:00,17.07,17.1,17.06,17.08,389200.0,12.0183,12.0394,12.0113,12.0254,389200.0
2006-11-16 15:50:00,17.09,17.1,17.04,17.07,735600.0,12.0324,12.0394,11.9972,12.0183,735600.0
2006-11-17 09:30:00,17.06,17.2,17.01,17.13,3457600.0,12.0113,12.1099,11.9761,12.0606,3457600.0
2006-11-17 09:40:00,17.12,17.21,17.11,17.2,369600.0,12.0535,12.1169,12.0465,12.1099,369600.0
2006-11-17 09:50:00,17.2,17.21,17.17,17.18,360000.0,12.1099,12.1169,12.0887,12.0958,360000.0
2006-11-17 10:00:00,17.18,17.2,17.18,17.2,295200.0,12.0958,12.1099,12.0958,12.1099,295200.0
2006-11-17 10:10:00,17.2,17.23,17.19,17.21,210400.0,12.1099,12.131,12.1028,12.1169,210400.0
2006-11-17 10:20:00,17.21,17.23,17.17,17.19,381200.0,12.1169,12.131,12.0887,12.1028,381200.0
2006-11-17 10:30:00,17.18,17.19,17.13,17.16,179200.0,12.0958,12.1028,12.0606,12.0817,179200.0
2006-11-17 10:40:00,17.16,17.23,17.15,17.21,328800.0,12.0817,12.131,12.0746,12.1169,328800.0
2006-11-17 10:50:00,17.21,17.21,17.17,17.18,85600.0,12.1169,12.1169,12.0887,12.0958,85600.0
2006-11-17 11:00:00,17.18,17.21,17.13,17.14,274400.0,12.0958,12.1169,12.0606,12.0676,274400.0
2006-11-17 11:10:00,17.15,17.18,17.15,17.18,226000.0,12.0746,12.0958,12.0746,12.0958,226000.0
2006-11-17 11:20:00,17.18,17.22,17.18,17.2,127600.0,12.0958,12.1239,12.0958,12.1099,127600.0
2006-11-17 11:30:00,17.2,17.2,17.17,17.17,225200.0,12.1099,12.1099,12.0887,12.0887,225200.0
2006-11-17 11:40:00,17.17,17.19,17.15,17.18,186800.0,12.0887,12.1028,12.0746,12.0958,186800.0
2006-11-17 11:50:00,17.18,17.22,17.18,17.22,200400.0,12.0958,12.1239,12.0958,12.1239,200400.0
2006-11-17 12:00:00,17.22,17.25,17.22,17.25,358800.0,12.1239,12.1451,12.1239,12.1451,358800.0
2006-11-17 12:10:00,17.25,17.28,17.19,17.2,702000.0,12.1451,12.1662,12.1028,12.1099,702000.0
2006-11-17 12:20:00,17.2,17.21,17.19,17.21,403200.0,12.1099,12.1169,12.1028,12.1169,403200.0
2006-11-17 12:30:00,17.2,17.25,17.18,17.25,473200.0,12.1099,12.1451,12.0958,12.1451,473200.0
2006-11-17 12:40:00,17.24,17.29,17.24,17.27,260800.0,12.138,12.1732,12.138,12.1591,260800.0
2006-11-17 12:50:00,17.26,17.3,17.25,17.28,509600.0,12.1521,12.1803,12.1451,12.1662,509600.0
2006-11-17 13:00:00,17.28,17.28,17.25,17.26,188800.0,12.1662,12.1662,12.1451,12.1521,188800.0
2006-11-17 13:10:00,17.26,17.26,17.25,17.25,126000.0,12.1521,12.1521,12.1451,12.1451,126000.0
2006-11-17 13:20:00,17.25,17.26,17.25,17.25,144000.0,12.1451,12.1521,12.1451,12.1451,144000.0
2006-11-17 13:30:00,17.25,17.27,17.25,17.26,149600.0,12.1451,12.1591,12.1451,12.1521,149600.0
2006-11-17 13:40:00,17.26,17.29,17.26,17.29,285200.0,12.1521,12.1732,12.1521,12.1732,285200.0
2006-11-17 13:50:00,17.28,17.29,17.28,17.29,189200.0,12.1662,12.1732,12.1662,12.1732,189200.0
2006-11-17 14:00:00,17.29,17.3,17.28,17.29,468800.0,12.1732,12.1803,12.1662,12.1732,468800.0
2006-11-17 14:10:00,17.28,17.34,17.28,17.33,1494000.0,12.1662,12.2084,12.1662,12.2014,1494000.0
2006-11-17 14:20:00,17.33,17.36,17.31,17.33,316800.0,12.2014,12.2225,12.1873,12.2014,316800.0
2006-11-17 14:30:00,17.32,17.33,17.29,17.3,216400.0,12.1943,12.2014,12.1732,12.1803,216400.0
2006-11-17 14:40:00,17.3,17.36,17.3,17.34,160400.0,12.1803,12.2225,12.1803,12.2084,160400.0
2006-11-17 14:50:00,17.34,17.35,17.32,17.33,523200.0,12.2084,12.2155,12.1943,12.2014,523200.0
2006-11-17 15:00:00,17.33,17.35,17.32,17.33,435600.0,12.2014,12.2155,12.1943,12.2014,435600.0
2006-11-17 15:10:00,17.33,17.34,17.32,17.33,314000.0,12.2014,12.2084,12.1943,12.2014,314000.0
2006-11-17 15:20:00,17.33,17.35,17.31,17.32,377600.0,12.2014,12.2155,12.1873,12.1943,377600.0
2006-11-17 15:30:00,17.33,17.33,17.3,17.32,470000.0,12.2014,12.2014,12.1803,12.1943,470000.0
2006-11-17 15:40:00,17.31,17.36,17.31,17.35,1078000.0,12.1873,12.2225,12.1873,12.2155,1078000.0
2006-11-17 15:50:00,17.35,17.36,17.31,17.36,630000.0,12.2155,12.2225,12.1873,12.2225,630000.0
2006-11-20 09:30:00,17.34,17.5,17.31,17.42,1732400.0,12.2084,12.3211,12.1873,12.2647,1732400.0
2006-11-20 09:40:00,17.42,17.47,17.36,17.39,662000.0,12.2647,12.2999,12.2225,12.2436,662000.0
2006-11-20 09:50:00,17.39,17.47,17.38,17.42,852400.0,12.2436,12.2999,12.2366,12.2647,852400.0
2006-11-20 10:00:00,17.41,17.47,17.37,17.39,713200.0,12.2577,12.2999,12.2295,12.2436,713200.0
2006-11-20 10:10:00,17.39,17.4,17.37,17.39,413200.0,12.2436,12.2507,12.2295,12.2436,413200.0
2006-11-20 10:20:00,17.4,17.4,17.26,17.27,1166400.0,12.2507,12.2507,12.1521,12.1591,1166400.0
2006-11-20 10:30:00,17.27,17.3,17.23,17.3,774400.0,12.1591,12.1803,12.131,12.1803,774400.0
2006-11-20 10:40:00,17.3,17.34,17.27,17.29,611200.0,12.1803,12.2084,12.1591,12.1732,611200.0
2006-11-20 10:50:00,17.29,17.3,17.28,17.3,237600.0,12.1732,12.1803,12.1662,12.1803,237600.0
2006-11-20 11:00:00,17.3,17.3,17.27,17.28,255600.0,12.1803,12.1803,12.1591,12.1662,255600.0
2006-11-20 11:10:00,17.28,17.28,17.26,17.27,278800.0,12.1662,12.1662,12.1521,12.1591,278800.0
2006-11-20 11:20:00,17.26,17.27,17.24,17.25,181200.0,12.1521,12.1591,12.138,12.1451,181200.0
2006-11-20 11:30:00,17.25,17.26,17.21,17.21,332000.0,12.1451,12.1521,12.1169,12.1169,332000.0
2006-11-20 11:40:00,17.21,17.21,17.17,17.2,270800.0,12.1169,12.1169,12.0887,12.1099,270800.0
2006-11-20 11:50:00,17.2,17.21,17.17,17.18,256400.0,12.1099,12.1169,12.0887,12.0958,256400.0
2006-11-20 12:00:00,17.19,17.19,17.13,17.13,216000.0,12.1028,12.1028,12.0606,12.0606,216000.0
2006-11-20 12:10:00,17.13,17.18,17.13,17.18,125600.0,12.0606,12.0958,12.0606,12.0958,125600.0
2006-11-20 12:20:00,17.18,17.21,17.17,17.2,196000.0,12.0958,12.1169,12.0887,12.1099,196000.0
2006-11-20 12:30:00,17.2,17.21,17.18,17.18,226400.0,12.1099,12.1169,12.0958,12.0958,226400.0
2006-11-20 12:40:00,17.18,17.21,17.18,17.2,212000.0,12.0958,12.1169,12.0958,12.1099,212000.0
2006-11-20 12:50:00,17.2,17.2,17.17,17.19,115200.0,12.1099,12.1099,12.0887,12.1028,115200.0
2006-11-20 13:00:00,17.19,17.19,17.18,17.18,50800.0,12.1028,12.1028,12.0958,12.0958,50800.0
2006-11-20 13:10:00,17.18,17.18,17.16,17.16,83200.0,12.0958,12.0958,12.0817,12.0817,83200.0
2006-11-20 13:20:00,17.16,17.18,17.16,17.18,236800.0,12.0817,12.0958,12.0817,12.0958,236800.0
2006-11-20 13:30:00,17.18,17.23,17.16,17.23,153200.0,12.0958,12.131,12.0817,12.131,153200.0
2006-11-20 13:40:00,17.24,17.24,17.2,17.2,66000.0,12.138,12.138,12.1099,12.1099,66000.0
2006-11-20 13:50:00,17.2,17.25,17.2,17.25,177200.0,12.1099,12.1451,12.1099,12.1451,177200.0
2006-11-20 14:00:00,17.25,17.3,17.23,17.24,170000.0,12.1451,12.1803,12.131,12.138,170000.0
2006-11-20 14:10:00,17.24,17.24,17.15,17.15,289600.0,12.138,12.138,12.0746,12.0746,289600.0
2006-11-20 14:20:00,17.16,17.16,17.06,17.11,362400.0,12.0817,12.0817,12.0113,12.0465,362400.0
2006-11-20 14:30:00,17.11,17.17,17.1,17.17,305200.0,12.0465,12.0887,12.0394,12.0887,305200.0
2006-11-20 14:40:00,17.16,17.19,17.12,17.19,196000.0,12.0817,12.1028,12.0535,12.1028,196000.0
2006-11-20 14:50:00,17.19,17.2,17.18,17.2,245200.0,12.1028,12.1099,12.0958,12.1099,245200.0
2006-11-20 15:00:00,17.2,17.21,17.19,17.19,157600.0,12.1099,12.1169,12.1028,12.1028,157600.0
2006-11-20 15:10:00,17.18,17.25,17.18,17.25,346000.0,12.0958,12.1451,12.0958,12.1451,346000.0
2006-11-20 15:20:00,17.25,17.25,17.19,17.2,509600.0,12.1451,12.1451,12.1028,12.1099,509600.0
2006-11-20 15:30:00,17.2,17.47,17.2,17.24,349600.0,12.1099,12.2999,12.1099,12.138,349600.0
2006-11-20 15:40:00,17.23,17.23,17.21,17.22,604400.0,12.131,12.131,12.1169,12.1239,604400.0
2006-11-20 15:50:00,17.22,17.25,17.2,17.23,580000.0,12.1239,12.1451,12.1099,12.131,580000.0
2006-11-21 09:30:00,17.34,17.35,17.14,17.16,587600.0,12.2084,12.2155,12.0676,12.0817,587600.0
2006-11-21 09:40:00,17.16,17.18,17.07,17.08,261600.0,12.0817,12.0958,12.0183,12.0254,261600.0
2006-11-21 09:50:00,17.08,17.13,17.08,17.11,295600.0,12.0254,12.0606,12.0254,12.0465,295600.0
2006-11-21 10:00:00,17.11,17.12,17.05,17.06,284800.0,12.0465,12.0535,12.0042,12.0113,284800.0
2006-11-21 10:10:00,17.06,17.11,17.06,17.09,225600.0,12.0113,12.0465,12.0113,12.0324,225600.0
2006-11-21 10:20:00,17.09,17.12,17.05,17.07,142800.0,12.0324,12.0535,12.0042,12.0183,142800.0
2006-11-21 10:30:00,17.07,17.1,17.03,17.03,295600.0,12.0183,12.0394,11.9902,11.9902,295600.0
2006-11-21 10:40:00,17.03,17.03,17.0,17.0,439200.0,11.9902,11.9902,11.969,11.969,439200.0
2006-11-21 10:50:00,17.01,17.02,16.98,17.02,242800.0,11.9761,11.9831,11.955,11.9831,242800.0
2006-11-21 11:00:00,17.02,17.03,17.0,17.0,147200.0,11.9831,11.9902,11.969,11.969,147200.0
2006-11-21 11:10:00,17.0,17.0,16.99,17.0,336000.0,11.969,11.969,11.962,11.969,336000.0
2006-11-21 11:20:00,17.0,17.0,16.97,17.0,273600.0,11.969,11.969,11.9479,11.969,273600.0
2006-11-21 11:30:00,17.0,17.01,16.99,16.99,192000.0,11.969,11.9761,11.962,11.962,192000.0
2006-11-21 11:40:00,16.99,17.0,16.96,16.98,230400.0,11.962,11.969,11.9409,11.955,230400.0
2006-11-21 11:50:00,16.98,17.0,16.97,16.98,159200.0,11.955,11.969,11.9479,11.955,159200.0
2006-11-21 12:00:00,16.98,16.98,16.97,16.98,257200.0,11.955,11.955,11.9479,11.955,257200.0
2006-11-21 12:10:00,16.99,17.0,16.96,17.0,584800.0,11.962,11.969,11.9409,11.969,584800.0
2006-11-21 12:20:00,16.99,17.0,16.96,16.97,168800.0,11.962,11.969,11.9409,11.9479,168800.0
2006-11-21 12:30:00,16.97,16.99,16.95,16.98,223200.0,11.9479,11.962,11.9338,11.955,223200.0
2006-11-21 12:40:00,16.99,17.0,16.97,16.98,236800.0,11.962,11.969,11.9479,11.955,236800.0
2006-11-21 12:50:00,16.98,16.99,16.94,16.94,106000.0,11.955,11.962,11.9268,11.9268,106000.0
2006-11-21 13:00:00,16.93,16.98,16.93,16.97,374000.0,11.9198,11.955,11.9198,11.9479,374000.0
2006-11-21 13:10:00,16.97,16.97,16.93,16.93,167600.0,11.9479,11.9479,11.9198,11.9198,167600.0
2006-11-21 13:20:00,16.93,16.93,16.9,16.91,240400.0,11.9198,11.9198,11.8986,11.9057,240400.0
2006-11-21 13:30:00,16.91,16.91,16.89,16.91,101600.0,11.9057,11.9057,11.8916,11.9057,101600.0
2006-11-21 13:40:00,16.91,16.93,16.91,16.93,198000.0,11.9057,11.9198,11.9057,11.9198,198000.0
2006-11-21 13:50:00,16.93,16.93,16.89,16.89,309600.0,11.9198,11.9198,11.8916,11.8916,309600.0
2006-11-21 14:00:00,16.89,16.9,16.86,16.88,228800.0,11.8916,11.8986,11.8705,11.8846,228800.0
2006-11-21 14:10:00,16.88,16.89,16.84,16.85,497600.0,11.8846,11.8916,11.8564,11.8634,497600.0
2006-11-21 14:20:00,16.85,16.92,16.85,16.9,239200.0,11.8634,11.9127,11.8634,11.8986,239200.0
2006-11-21 14:30:00,16.9,16.93,16.9,16.9,344000.0,11.8986,11.9198,11.8986,11.8986,344000.0
2006-11-21 14:40:00,16.89,16.92,16.88,16.89,391200.0,11.8916,11.9127,11.8846,11.8916,391200.0
2006-11-21 14:50:00,16.9,16.9,16.87,16.88,143600.0,11.8986,11.8986,11.8775,11.8846,143600.0
2006-11-21 15:00:00,16.88,16.88,16.86,16.86,182000.0,11.8846,11.8846,11.8705,11.8705,182000.0
2006-11-21 15:10:00,16.86,16.87,16.83,16.86,232000.0,11.8705,11.8775,11.8493,11.8705,232000.0
2006-11-21 15:20:00,16.86,16.89,16.85,16.88,390000.0,11.8705,11.8916,11.8634,11.8846,390000.0
2006-11-21 15:30:00,16.88,16.88,16.88,16.88,358800.0,11.8846,11.8846,11.8846,11.8846,358800.0
2006-11-21 15:40:00,16.88,16.89,16.83,16.83,487600.0,11.8846,11.8916,11.8493,11.8493,487600.0
2006-11-21 15:50:00,16.83,16.9,16.83,16.88,871600.0,11.8493,11.8986,11.8493,11.8846,871600.0
2006-11-22 09:30:00,16.88,16.9,16.75,16.77,854000.0,11.8846,11.8986,11.793,11.8071,854000.0
2006-11-22 09:40:00,16.76,16.79,16.67,16.67,848000.0,11.8001,11.8212,11.7367,11.7367,848000.0
2006-11-22 09:50:00,16.67,16.67,16.61,16.63,780400.0,11.7367,11.7367,11.6945,11.7085,780400.0
2006-11-22 10:00:00,16.63,16.68,16.53,16.57,1021600.0,11.7085,11.7437,11.6381,11.6663,1021600.0
2006-11-22 10:10:00,16.57,16.59,16.5,16.52,1675200.0,11.6663,11.6804,11.617,11.6311,1675200.0
2006-11-22 10:20:00,16.52,16.55,16.47,16.49,837600.0,11.6311,11.6522,11.5959,11.61,837600.0
2006-11-22 10:30:00,16.5,16.55,16.47,16.54,402000.0,11.617,11.6522,11.5959,11.6452,402000.0
2006-11-22 10:40:00,16.53,16.6,16.5,16.59,436400.0,11.6381,11.6874,11.617,11.6804,436400.0
2006-11-22 10:50:00,16.58,16.59,16.53,16.54,383200.0,11.6733,11.6804,11.6381,11.6452,383200.0
2006-11-22 11:00:00,16.54,16.57,16.54,16.55,434800.0,11.6452,11.6663,11.6452,11.6522,434800.0
2006-11-22 11:10:00,16.55,16.57,16.55,16.57,256000.0,11.6522,11.6663,11.6522,11.6663,256000.0
2006-11-22 11:20:00,16.57,16.61,16.57,16.61,259200.0,11.6663,11.6945,11.6663,11.6945,259200.0
2006-11-22 11:30:00,16.61,16.63,16.59,16.59,205200.0,11.6945,11.7085,11.6804,11.6804,205200.0
2006-11-22 11:40:00,16.59,16.61,16.57,16.57,239200.0,11.6804,11.6945,11.6663,11.6663,239200.0
2006-11-22 11:50:00,16.57,16.58,16.53,16.57,520000.0,11.6663,11.6733,11.6381,11.6663,520000.0
2006-11-22 12:00:00,16.57,16.58,16.56,16.57,269200.0,11.6663,11.6733,11.6593,11.6663,269200.0
2006-11-22 12:10:00,16.57,16.59,16.57,16.59,207600.0,11.6663,11.6804,11.6663,11.6804,207600.0
2006-11-22 12:20:00,16.58,16.59,16.56,16.58,162800.0,11.6733,11.6804,11.6593,11.6733,162800.0
2006-11-22 12:30:00,16.58,16.6,16.57,16.59,86000.0,11.6733,11.6874,11.6663,11.6804,86000.0
2006-11-22 12:40:00,16.59,16.6,16.56,16.6,129200.0,11.6804,11.6874,11.6593,11.6874,129200.0
2006-11-22 12:50:00,16.6,16.63,16.6,16.61,138400.0,11.6874,11.7085,11.6874,11.6945,138400.0
2006-11-22 13:00:00,16.61,16.62,16.6,16.6,311200.0,11.6945,11.7015,11.6874,11.6874,311200.0
2006-11-22 13:10:00,16.6,16.61,16.6,16.6,136000.0,11.6874,11.6945,11.6874,11.6874,136000.0
2006-11-22 13:20:00,16.6,16.61,16.6,16.6,149200.0,11.6874,11.6945,11.6874,11.6874,149200.0
2006-11-22 13:30:00,16.6,16.6,16.58,16.6,139200.0,11.6874,11.6874,11.6733,11.6874,139200.0
2006-11-22 13:40:00,16.6,16.6,16.58,16.59,227600.0,11.6874,11.6874,11.6733,11.6804,227600.0
2006-11-22 13:50:00,16.59,16.6,16.58,16.6,116400.0,11.6804,11.6874,11.6733,11.6874,116400.0
2006-11-22 14:00:00,16.6,16.6,16.58,16.58,97200.0,11.6874,11.6874,11.6733,11.6733,97200.0
2006-11-22 14:10:00,16.59,16.59,16.58,16.58,187200.0,11.6804,11.6804,11.6733,11.6733,187200.0
2006-11-22 14:20:00,16.58,16.58,16.57,16.58,107200.0,11.6733,11.6733,11.6663,11.6733,107200.0
2006-11-22 14:30:00,16.57,16.58,16.56,16.56,193600.0,11.6663,11.6733,11.6593,11.6593,193600.0
2006-11-22 14:40:00,16.56,16.63,16.55,16.6,264400.0,11.6593,11.7085,11.6522,11.6874,264400.0
2006-11-22 14:50:00,16.6,16.6,16.58,16.58,309200.0,11.6874,11.6874,11.6733,11.6733,309200.0
2006-11-22 15:00:00,16.59,16.6,16.58,16.6,246400.0,11.6804,11.6874,11.6733,11.6874,246400.0
2006-11-22 15:10:00,16.6,16.6,16.59,16.6,262000.0,11.6874,11.6874,11.6804,11.6874,262000.0
2006-11-22 15:20:00,16.6,16.6,16.56,16.58,246400.0,11.6874,11.6874,11.6593,11.6733,246400.0
2006-11-22 15:30:00,16.58,16.59,16.57,16.59,223200.0,11.6733,11.6804,11.6663,11.6804,223200.0
2006-11-22 15:40:00,16.59,16.62,16.58,16.62,326400.0,11.6804,11.7015,11.6733,11.7015,326400.0
2006-11-22 15:50:00,16.62,16.66,16.62,16.63,528000.0,11.7015,11.7297,11.7015,11.7085,528000.0
2006-11-24 09:30:00,16.51,16.6,16.51,16.57,430800.0,11.624,11.6874,11.624,11.6663,430800.0
2006-11-24 09:40:00,16.57,16.57,16.51,16.53,264800.0,11.6663,11.6663,11.624,11.6381,264800.0
2006-11-24 09:50:00,16.53,16.55,16.47,16.52,455600.0,11.6381,11.6522,11.5959,11.6311,455600.0
2006-11-24 10:00:00,16.52,16.58,16.5,16.54,301600.0,11.6311,11.6733,11.617,11.6452,301600.0
2006-11-24 10:10:00,16.54,16.56,16.53,16.55,97200.0,11.6452,11.6593,11.6381,11.6522,97200.0
2006-11-24 10:20:00,16.55,16.64,16.55,16.61,295600.0,11.6522,11.7156,11.6522,11.6945,295600.0
2006-11-24 10:30:00,16.61,16.62,16.57,16.58,95600.0,11.6945,11.7015,11.6663,11.6733,95600.0
2006-11-24 10:40:00,16.58,16.59,16.56,16.56,98000.0,11.6733,11.6804,11.6593,11.6593,98000.0
2006-11-24 10:50:00,16.57,16.62,16.57,16.6,142800.0,11.6663,11.7015,11.6663,11.6874,142800.0
2006-11-24 11:00:00,16.6,16.65,16.6,16.65,110800.0,11.6874,11.7226,11.6874,11.7226,110800.0
2006-11-24 11:10:00,16.65,16.7,16.65,16.67,153600.0,11.7226,11.7578,11.7226,11.7367,153600.0
2006-11-24 11:20:00,16.67,16.68,16.63,16.63,66000.0,11.7367,11.7437,11.7085,11.7085,66000.0
2006-11-24 11:30:00,16.63,16.63,16.59,16.61,203200.0,11.7085,11.7085,11.6804,11.6945,203200.0
2006-11-24 11:40:00,16.6,16.61,16.58,16.59,135600.0,11.6874,11.6945,11.6733,11.6804,135600.0
2006-11-24 11:50:00,16.59,16.61,16.58,16.6,130800.0,11.6804,11.6945,11.6733,11.6874,130800.0
2006-11-24 12:00:00,16.6,16.6,16.57,16.58,102000.0,11.6874,11.6874,11.6663,11.6733,102000.0
2006-11-24 12:10:00,16.58,16.59,16.58,16.59,80400.0,11.6733,11.6804,11.6733,11.6804,80400.0
2006-11-24 12:20:00,16.59,16.6,16.57,16.57,124000.0,11.6804,11.6874,11.6663,11.6663,124000.0
2006-11-24 12:30:00,16.58,16.58,16.53,16.57,189600.0,11.6733,11.6733,11.6381,11.6663,189600.0
2006-11-24 12:40:00,16.56,16.56,16.53,16.53,230400.0,11.6593,11.6593,11.6381,11.6381,230400.0
2006-11-24 12:50:00,16.53,16.58,16.52,16.54,492400.0,11.6381,11.6733,11.6311,11.6452,492400.0
2006-11-27 09:30:00,16.5,16.54,16.4,16.46,907600.0,11.617,11.6452,11.5466,11.5888,907600.0
2006-11-27 09:40:00,16.47,16.48,16.39,16.39,439200.0,11.5959,11.6029,11.5396,11.5396,439200.0
2006-11-27 09:50:00,16.39,16.4,16.3,16.3,508800.0,11.5396,11.5466,11.4762,11.4762,508800.0
2006-11-27 10:00:00,16.3,16.37,16.28,16.36,665600.0,11.4762,11.5255,11.4621,11.5184,665600.0
2006-11-27 10:10:00,16.37,16.39,16.3,16.33,462400.0,11.5255,11.5396,11.4762,11.4973,462400.0
2006-11-27 10:20:00,16.33,16.36,16.3,16.33,204000.0,11.4973,11.5184,11.4762,11.4973,204000.0
2006-11-27 10:30:00,16.33,16.34,16.3,16.33,143200.0,11.4973,11.5044,11.4762,11.4973,143200.0
2006-11-27 10:40:00,16.33,16.34,16.25,16.25,449200.0,11.4973,11.5044,11.441,11.441,449200.0
2006-11-27 10:50:00,16.25,16.32,16.25,16.32,314000.0,11.441,11.4903,11.441,11.4903,314000.0
2006-11-27 11:00:00,16.32,16.33,16.28,16.32,303600.0,11.4903,11.4973,11.4621,11.4903,303600.0
2006-11-27 11:10:00,16.32,16.33,16.25,16.25,380000.0,11.4903,11.4973,11.441,11.441,380000.0
2006-11-27 11:20:00,16.25,16.3,16.25,16.3,344800.0,11.441,11.4762,11.441,11.4762,344800.0
2006-11-27 11:30:00,16.3,16.38,16.29,16.38,382400.0,11.4762,11.5325,11.4692,11.5325,382400.0
2006-11-27 11:40:00,16.37,16.38,16.31,16.32,183200.0,11.5255,11.5325,11.4832,11.4903,183200.0
2006-11-27 11:50:00,16.33,16.35,16.28,16.3,181200.0,11.4973,11.5114,11.4621,11.4762,181200.0
2006-11-27 12:00:00,16.3,16.3,16.26,16.29,197200.0,11.4762,11.4762,11.448,11.4692,197200.0
2006-11-27 12:10:00,16.29,16.33,16.29,16.33,246400.0,11.4692,11.4973,11.4692,11.4973,246400.0
2006-11-27 12:20:00,16.33,16.33,16.29,16.31,209600.0,11.4973,11.4973,11.4692,11.4832,209600.0
2006-11-27 12:30:00,16.31,16.31,16.25,16.25,263600.0,11.4832,11.4832,11.441,11.441,263600.0
2006-11-27 12:40:00,16.25,16.26,16.22,16.25,491200.0,11.441,11.448,11.4199,11.441,491200.0
2006-11-27 12:50:00,16.25,16.25,16.22,16.23,182800.0,11.441,11.441,11.4199,11.4269,182800.0
2006-11-27 13:00:00,16.22,16.25,16.2,16.25,167600.0,11.4199,11.441,11.4058,11.441,167600.0
2006-11-27 13:10:00,16.25,16.26,16.25,16.25,147600.0,11.441,11.448,11.441,11.441,147600.0
2006-11-27 13:20:00,16.25,16.31,16.24,16.31,246800.0,11.441,11.4832,11.434,11.4832,246800.0
2006-11-27 13:30:00,16.31,16.31,16.27,16.27,199200.0,11.4832,11.4832,11.4551,11.4551,199200.0
2006-11-27 13:40:00,16.28,16.31,16.27,16.29,118400.0,11.4621,11.4832,11.4551,11.4692,118400.0
2006-11-27 13:50:00,16.29,16.29,16.27,16.27,145200.0,11.4692,11.4692,11.4551,11.4551,145200.0
2006-11-27 14:00:00,16.28,16.28,16.23,16.23,240800.0,11.4621,11.4621,11.4269,11.4269,240800.0
2006-11-27 14:10:00,16.23,16.3,16.23,16.28,249600.0,11.4269,11.4762,11.4269,11.4621,249600.0
2006-11-27 14:20:00,16.28,16.31,16.25,16.31,248800.0,11.4621,11.4832,11.441,11.4832,248800.0
2006-11-27 14:30:00,16.31,16.37,16.31,16.36,241200.0,11.4832,11.5255,11.4832,11.5184,241200.0
2006-11-27 14:40:00,16.36,16.37,16.32,16.35,199200.0,11.5184,11.5255,11.4903,11.5114,199200.0
2006-11-27 14:50:00,16.34,16.36,16.3,16.32,250800.0,11.5044,11.5184,11.4762,11.4903,250800.0
2006-11-27 15:00:00,16.32,16.35,16.32,16.34,232000.0,11.4903,11.5114,11.4903,11.5044,232000.0
2006-11-27 15:10:00,16.34,16.34,16.28,16.3,565200.0,11.5044,11.5044,11.4621,11.4762,565200.0
2006-11-27 15:20:00,16.3,16.3,16.25,16.27,464000.0,11.4762,11.4762,11.441,11.4551,464000.0
2006-11-27 15:30:00,16.27,16.31,16.27,16.3,293600.0,11.4551,11.4832,11.4551,11.4762,293600.0
2006-11-27 15:40:00,16.3,16.31,16.27,16.3,352800.0,11.4762,11.4832,11.4551,11.4762,352800.0
2006-11-27 15:50:00,16.3,16.32,16.29,16.3,898000.0,11.4762,11.4903,11.4692,11.4762,898000.0
2006-11-28 09:30:00,16.3,16.4,16.27,16.27,679600.0,11.4762,11.5466,11.4551,11.4551,679600.0
2006-11-28 09:40:00,16.28,16.39,16.23,16.38,644400.0,11.4621,11.5396,11.4269,11.5325,644400.0
2006-11-28 09:50:00,16.38,16.43,16.35,16.38,564800.0,11.5325,11.5677,11.5114,11.5325,564800.0
2006-11-28 10:00:00,16.39,16.47,16.36,16.38,457600.0,11.5396,11.5959,11.5184,11.5325,457600.0
2006-11-28 10:10:00,16.38,16.4,16.31,16.37,400000.0,11.5325,11.5466,11.4832,11.5255,400000.0
2006-11-28 10:20:00,16.36,16.5,16.35,16.49,527200.0,11.5184,11.617,11.5114,11.61,527200.0
2006-11-28 10:30:00,16.49,16.5,16.36,16.44,591200.0,11.61,11.617,11.5184,11.5748,591200.0
2006-11-28 10:40:00,16.45,16.47,16.44,16.45,336800.0,11.5818,11.5959,11.5748,11.5818,336800.0
2006-11-28 10:50:00,16.45,16.46,16.35,16.38,283200.0,11.5818,11.5888,11.5114,11.5325,283200.0
2006-11-28 11:00:00,16.39,16.39,16.29,16.31,346800.0,11.5396,11.5396,11.4692,11.4832,346800.0
2006-11-28 11:10:00,16.32,16.36,16.31,16.36,167200.0,11.4903,11.5184,11.4832,11.5184,167200.0
2006-11-28 11:20:00,16.36,16.42,16.36,16.42,299200.0,11.5184,11.5607,11.5184,11.5607,299200.0
2006-11-28 11:30:00,16.42,16.45,16.41,16.44,180800.0,11.5607,11.5818,11.5536,11.5748,180800.0
2006-11-28 11:40:00,16.44,16.46,16.39,16.4,252800.0,11.5748,11.5888,11.5396,11.5466,252800.0
2006-11-28 11:50:00,16.4,16.43,16.38,16.42,150400.0,11.5466,11.5677,11.5325,11.5607,150400.0
2006-11-28 12:00:00,16.42,16.45,16.4,16.45,115600.0,11.5607,11.5818,11.5466,11.5818,115600.0
2006-11-28 12:10:00,16.45,16.47,16.44,16.46,137600.0,11.5818,11.5959,11.5748,11.5888,137600.0
2006-11-28 12:20:00,16.46,16.46,16.41,16.44,152800.0,11.5888,11.5888,11.5536,11.5748,152800.0
2006-11-28 12:30:00,16.44,16.44,16.4,16.43,339200.0,11.5748,11.5748,11.5466,11.5677,339200.0
2006-11-28 12:40:00,16.43,16.44,16.41,16.43,239600.0,11.5677,11.5748,11.5536,11.5677,239600.0
2006-11-28 12:50:00,16.43,16.46,16.43,16.45,127200.0,11.5677,11.5888,11.5677,11.5818,127200.0
2006-11-28 13:00:00,16.44,16.5,16.42,16.45,353600.0,11.5748,11.617,11.5607,11.5818,353600.0
2006-11-28 13:10:00,16.45,16.47,16.43,16.43,249200.0,11.5818,11.5959,11.5677,11.5677,249200.0
2006-11-28 13:20:00,16.43,16.46,16.41,16.43,177600.0,11.5677,11.5888,11.5536,11.5677,177600.0
2006-11-28 13:30:00,16.43,16.46,16.42,16.46,181600.0,11.5677,11.5888,11.5607,11.5888,181600.0
2006-11-28 13:40:00,16.46,16.48,16.43,16.45,189600.0,11.5888,11.6029,11.5677,11.5818,189600.0
2006-11-28 13:50:00,16.45,16.47,16.45,16.45,161600.0,11.5818,11.5959,11.5818,11.5818,161600.0
2006-11-28 14:00:00,16.45,16.45,16.43,16.43,121200.0,11.5818,11.5818,11.5677,11.5677,121200.0
2006-11-28 14:10:00,16.44,16.47,16.43,16.45,200800.0,11.5748,11.5959,11.5677,11.5818,200800.0
2006-11-28 14:20:00,16.45,16.53,16.45,16.51,315200.0,11.5818,11.6381,11.5818,11.624,315200.0
2006-11-28 14:30:00,16.51,16.53,16.49,16.49,261200.0,11.624,11.6381,11.61,11.61,261200.0
2006-11-28 14:40:00,16.49,16.49,16.45,16.45,213600.0,11.61,11.61,11.5818,11.5818,213600.0
2006-11-28 14:50:00,16.46,16.48,16.45,16.46,176800.0,11.5888,11.6029,11.5818,11.5888,176800.0
2006-11-28 15:00:00,16.46,16.49,16.46,16.46,249200.0,11.5888,11.61,11.5888,11.5888,249200.0
2006-11-28 15:10:00,16.46,16.52,16.46,16.52,269600.0,11.5888,11.6311,11.5888,11.6311,269600.0
2006-11-28 15:20:00,16.52,16.52,16.48,16.5,286400.0,11.6311,11.6311,11.6029,11.617,286400.0
2006-11-28 15:30:00,16.5,16.52,16.49,16.5,380400.0,11.617,11.6311,11.61,11.617,380400.0
2006-11-28 15:40:00,16.5,16.53,16.5,16.53,445200.0,11.617,11.6381,11.617,11.6381,445200.0
2006-11-28 15:50:00,16.53,16.57,16.53,16.53,1104800.0,11.6381,11.6663,11.6381,11.6381,1104800.0
2006-11-29 09:30:00,16.5,16.56,16.41,16.49,877200.0,11.617,11.6593,11.5536,11.61,877200.0
2006-11-29 09:40:00,16.49,16.59,16.45,16.59,374800.0,11.61,11.6804,11.5818,11.6804,374800.0
2006-11-29 09:50:00,16.59,16.6,16.53,16.58,535200.0,11.6804,11.6874,11.6381,11.6733,535200.0
2006-11-29 10:00:00,16.58,16.64,16.54,16.59,317200.0,11.6733,11.7156,11.6452,11.6804,317200.0
2006-11-29 10:10:00,16.59,16.62,16.52,16.55,320400.0,11.6804,11.7015,11.6311,11.6522,320400.0
2006-11-29 10:20:00,16.55,16.6,16.52,16.59,463600.0,11.6522,11.6874,11.6311,11.6804,463600.0
2006-11-29 10:30:00,16.59,16.59,16.52,16.52,252400.0,11.6804,11.6804,11.6311,11.6311,252400.0
2006-11-29 10:40:00,16.52,16.58,16.5,16.54,258000.0,11.6311,11.6733,11.617,11.6452,258000.0
2006-11-29 10:50:00,16.54,16.55,16.46,16.53,173200.0,11.6452,11.6522,11.5888,11.6381,173200.0
2006-11-29 11:00:00,16.53,16.57,16.5,16.55,244000.0,11.6381,11.6663,11.617,11.6522,244000.0
2006-11-29 11:10:00,16.55,16.57,16.53,16.57,191200.0,11.6522,11.6663,11.6381,11.6663,191200.0
2006-11-29 11:20:00,16.57,16.57,16.5,16.52,117200.0,11.6663,11.6663,11.617,11.6311,117200.0
2006-11-29 11:30:00,16.52,16.6,16.52,16.6,194800.0,11.6311,11.6874,11.6311,11.6874,194800.0
2006-11-29 11:40:00,16.6,16.6,16.54,16.59,419600.0,11.6874,11.6874,11.6452,11.6804,419600.0
2006-11-29 11:50:00,16.59,16.6,16.56,16.6,351200.0,11.6804,11.6874,11.6593,11.6874,351200.0
2006-11-29 12:00:00,16.61,16.66,16.59,16.64,436800.0,11.6945,11.7297,11.6804,11.7156,436800.0
2006-11-29 12:10:00,16.64,16.67,16.64,16.65,219200.0,11.7156,11.7367,11.7156,11.7226,219200.0
2006-11-29 12:20:00,16.65,16.66,16.6,16.61,303600.0,11.7226,11.7297,11.6874,11.6945,303600.0
2006-11-29 12:30:00,16.6,16.61,16.58,16.6,228400.0,11.6874,11.6945,11.6733,11.6874,228400.0
2006-11-29 12:40:00,16.6,16.63,16.6,16.62,185600.0,11.6874,11.7085,11.6874,11.7015,185600.0
2006-11-29 12:50:00,16.63,16.63,16.6,16.61,260000.0,11.7085,11.7085,11.6874,11.6945,260000.0
2006-11-29 13:00:00,16.61,16.61,16.55,16.57,229600.0,11.6945,11.6945,11.6522,11.6663,229600.0
2006-11-29 13:10:00,16.57,16.57,16.54,16.56,95600.0,11.6663,11.6663,11.6452,11.6593,95600.0
2006-11-29 13:20:00,16.56,16.56,16.51,16.53,236000.0,11.6593,11.6593,11.624,11.6381,236000.0
2006-11-29 13:30:00,16.53,16.54,16.47,16.5,202400.0,11.6381,11.6452,11.5959,11.617,202400.0
2006-11-29 13:40:00,16.5,16.6,16.5,16.59,137200.0,11.617,11.6874,11.617,11.6804,137200.0
2006-11-29 13:50:00,16.59,16.6,16.54,16.59,98000.0,11.6804,11.6874,11.6452,11.6804,98000.0
2006-11-29 14:00:00,16.6,16.63,16.57,16.58,156800.0,11.6874,11.7085,11.6663,11.6733,156800.0
2006-11-29 14:10:00,16.58,16.58,16.56,16.57,106000.0,11.6733,11.6733,11.6593,11.6663,106000.0
2006-11-29 14:20:00,16.57,16.59,16.55,16.56,100000.0,11.6663,11.6804,11.6522,11.6593,100000.0
2006-11-29 14:30:00,16.56,16.63,16.54,16.61,231200.0,11.6593,11.7085,11.6452,11.6945,231200.0
2006-11-29 14:40:00,16.61,16.61,16.59,16.61,253600.0,11.6945,11.6945,11.6804,11.6945,253600.0
2006-11-29 14:50:00,16.61,16.68,16.6,16.67,257200.0,11.6945,11.7437,11.6874,11.7367,257200.0
2006-11-29 15:00:00,16.67,16.68,16.64,16.68,288000.0,11.7367,11.7437,11.7156,11.7437,288000.0
2006-11-29 15:10:00,16.68,16.69,16.66,16.67,256800.0,11.7437,11.7508,11.7297,11.7367,256800.0
2006-11-29 15:20:00,16.66,16.66,16.64,16.64,235200.0,11.7297,11.7297,11.7156,11.7156,235200.0
2006-11-29 15:30:00,16.64,16.69,16.64,16.69,424000.0,11.7156,11.7508,11.7156,11.7508,424000.0
2006-11-29 15:40:00,16.69,16.7,16.65,16.66,440000.0,11.7508,11.7578,11.7226,11.7297,440000.0
2006-11-29 15:50:00,16.66,16.69,16.66,16.68,358400.0,11.7297,11.7508,11.7297,11.7437,358400.0
2006-11-30 09:30:00,16.72,16.72,16.56,16.63,571200.0,11.7719,11.7719,11.6593,11.7085,571200.0
2006-11-30 09:40:00,16.62,16.64,16.54,16.63,263600.0,11.7015,11.7156,11.6452,11.7085,263600.0
2006-11-30 09:50:00,16.64,16.67,16.56,16.59,314800.0,11.7156,11.7367,11.6593,11.6804,314800.0
2006-11-30 10:00:00,16.59,16.61,16.48,16.51,449600.0,11.6804,11.6945,11.6029,11.624,449600.0
2006-11-30 10:10:00,16.51,16.55,16.5,16.51,204000.0,11.624,11.6522,11.617,11.624,204000.0
2006-11-30 10:20:00,16.52,16.53,16.45,16.52,217200.0,11.6311,11.6381,11.5818,11.6311,217200.0
2006-11-30 10:30:00,16.52,16.54,16.45,16.48,147600.0,11.6311,11.6452,11.5818,11.6029,147600.0
2006-11-30 10:40:00,16.49,16.53,16.47,16.48,158400.0,11.61,11.6381,11.5959,11.6029,158400.0
2006-11-30 10:50:00,16.48,16.58,16.48,16.53,170000.0,11.6029,11.6733,11.6029,11.6381,170000.0
2006-11-30 11:00:00,16.53,16.58,16.52,16.56,98800.0,11.6381,11.6733,11.6311,11.6593,98800.0
2006-11-30 11:10:00,16.56,16.63,16.51,16.52,242800.0,11.6593,11.7085,11.624,11.6311,242800.0
2006-11-30 11:20:00,16.53,16.54,16.48,16.53,186800.0,11.6381,11.6452,11.6029,11.6381,186800.0
2006-11-30 11:30:00,16.53,16.54,16.48,16.48,170000.0,11.6381,11.6452,11.6029,11.6029,170000.0
2006-11-30 11:40:00,16.48,16.51,16.45,16.46,106800.0,11.6029,11.624,11.5818,11.5888,106800.0
2006-11-30 11:50:00,16.46,16.5,16.43,16.49,178800.0,11.5888,11.617,11.5677,11.61,178800.0
2006-11-30 12:00:00,16.49,16.5,16.45,16.48,116800.0,11.61,11.617,11.5818,11.6029,116800.0
2006-11-30 12:10:00,16.48,16.49,16.46,16.49,66000.0,11.6029,11.61,11.5888,11.61,66000.0
2006-11-30 12:20:00,16.49,16.51,16.48,16.5,118800.0,11.61,11.624,11.6029,11.617,118800.0
2006-11-30 12:30:00,16.5,16.53,16.5,16.51,152800.0,11.617,11.6381,11.617,11.624,152800.0
2006-11-30 12:40:00,16.51,16.51,16.49,16.49,77200.0,11.624,11.624,11.61,11.61,77200.0
2006-11-30 12:50:00,16.49,16.52,16.46,16.46,61200.0,11.61,11.6311,11.5888,11.5888,61200.0
2006-11-30 13:00:00,16.46,16.48,16.46,16.47,74800.0,11.5888,11.6029,11.5888,11.5959,74800.0
2006-11-30 13:10:00,16.47,16.51,16.45,16.5,144400.0,11.5959,11.624,11.5818,11.617,144400.0
2006-11-30 13:20:00,16.5,16.56,16.5,16.56,305200.0,11.617,11.6593,11.617,11.6593,305200.0
2006-11-30 13:30:00,16.56,16.59,16.55,16.58,222800.0,11.6593,11.6804,11.6522,11.6733,222800.0
2006-11-30 13:40:00,16.57,16.58,16.52,16.52,167200.0,11.6663,11.6733,11.6311,11.6311,167200.0
2006-11-30 13:50:00,16.52,16.54,16.46,16.46,91600.0,11.6311,11.6452,11.5888,11.5888,91600.0
2006-11-30 14:00:00,16.47,16.5,16.46,16.49,112800.0,11.5959,11.617,11.5888,11.61,112800.0
2006-11-30 14:10:00,16.49,16.5,16.48,16.5,128000.0,11.61,11.617,11.6029,11.617,128000.0
2006-11-30 14:20:00,16.5,16.53,16.48,16.52,162000.0,11.617,11.6381,11.6029,11.6311,162000.0
2006-11-30 14:30:00,16.51,16.56,16.5,16.54,156800.0,11.624,11.6593,11.617,11.6452,156800.0
2006-11-30 14:40:00,16.55,16.55,16.51,16.54,62400.0,11.6522,11.6522,11.624,11.6452,62400.0
2006-11-30 14:50:00,16.54,16.55,16.52,16.54,142400.0,11.6452,11.6522,11.6311,11.6452,142400.0
2006-11-30 15:00:00,16.53,16.55,16.53,16.55,120000.0,11.6381,11.6522,11.6381,11.6522,120000.0
2006-11-30 15:10:00,16.55,16.55,16.53,16.54,72800.0,11.6522,11.6522,11.6381,11.6452,72800.0
2006-11-30 15:20:00,16.53,16.55,16.52,16.55,155600.0,11.6381,11.6522,11.6311,11.6522,155600.0
2006-11-30 15:30:00,16.55,16.55,16.54,16.54,140000.0,11.6522,11.6522,11.6452,11.6452,140000.0
2006-11-30 15:40:00,16.54,16.54,16.5,16.5,410800.0,11.6452,11.6452,11.617,11.617,410800.0
2006-11-30 15:50:00,16.5,16.54,16.48,16.48,807200.0,11.617,11.6452,11.6029,11.6029,807200.0
2006-12-01 09:30:00,16.57,16.63,16.51,16.57,564800.0,11.6663,11.7085,11.624,11.6663,564800.0
2006-12-01 09:40:00,16.57,16.58,16.49,16.49,481600.0,11.6663,11.6733,11.61,11.61,481600.0
2006-12-01 09:50:00,16.49,16.5,16.39,16.4,519200.0,11.61,11.617,11.5396,11.5466,519200.0
2006-12-01 10:00:00,16.4,16.45,16.24,16.25,1053200.0,11.5466,11.5818,11.434,11.441,1053200.0
2006-12-01 10:10:00,16.25,16.3,16.19,16.21,682800.0,11.441,11.4762,11.3987,11.4128,682800.0
2006-12-01 10:20:00,16.21,16.24,16.14,16.15,683200.0,11.4128,11.434,11.3635,11.3706,683200.0
2006-12-01 10:30:00,16.16,16.17,16.09,16.15,800800.0,11.3776,11.3847,11.3283,11.3706,800800.0
2006-12-01 10:40:00,16.15,16.19,16.14,16.19,248000.0,11.3706,11.3987,11.3635,11.3987,248000.0
2006-12-01 10:50:00,16.19,16.2,16.13,16.17,251200.0,11.3987,11.4058,11.3565,11.3847,251200.0
2006-12-01 11:00:00,16.17,16.21,16.14,16.14,305200.0,11.3847,11.4128,11.3635,11.3635,305200.0
2006-12-01 11:10:00,16.14,16.21,16.14,16.2,236800.0,11.3635,11.4128,11.3635,11.4058,236800.0
2006-12-01 11:20:00,16.2,16.23,16.16,16.17,234000.0,11.4058,11.4269,11.3776,11.3847,234000.0
2006-12-01 11:30:00,16.17,16.18,16.13,16.18,244000.0,11.3847,11.3917,11.3565,11.3917,244000.0
2006-12-01 11:40:00,16.18,16.25,16.16,16.25,475200.0,11.3917,11.441,11.3776,11.441,475200.0
2006-12-01 11:50:00,16.25,16.29,16.22,16.29,258000.0,11.441,11.4692,11.4199,11.4692,258000.0
2006-12-01 12:00:00,16.29,16.3,16.2,16.22,621200.0,11.4692,11.4762,11.4058,11.4199,621200.0
2006-12-01 12:10:00,16.22,16.25,16.17,16.21,817600.0,11.4199,11.441,11.3847,11.4128,817600.0
2006-12-01 12:20:00,16.21,16.22,16.16,16.17,191200.0,11.4128,11.4199,11.3776,11.3847,191200.0
2006-12-01 12:30:00,16.16,16.18,16.12,16.13,286000.0,11.3776,11.3917,11.3495,11.3565,286000.0
2006-12-01 12:40:00,16.13,16.14,16.13,16.13,159600.0,11.3565,11.3635,11.3565,11.3565,159600.0
2006-12-01 12:50:00,16.14,16.14,16.1,16.13,286400.0,11.3635,11.3635,11.3354,11.3565,286400.0
2006-12-01 13:00:00,16.13,16.13,16.03,16.04,551200.0,11.3565,11.3565,11.2861,11.2931,551200.0
2006-12-01 13:10:00,16.04,16.13,16.04,16.12,442000.0,11.2931,11.3565,11.2931,11.3495,442000.0
2006-12-01 13:20:00,16.12,16.14,16.09,16.11,223200.0,11.3495,11.3635,11.3283,11.3424,223200.0
2006-12-01 13:30:00,16.11,16.11,16.04,16.07,323600.0,11.3424,11.3424,11.2931,11.3143,323600.0
2006-12-01 13:40:00,16.08,16.09,16.06,16.06,203200.0,11.3213,11.3283,11.3072,11.3072,203200.0
2006-12-01 13:50:00,16.06,16.1,16.04,16.1,214400.0,11.3072,11.3354,11.2931,11.3354,214400.0
2006-12-01 14:00:00,16.09,16.1,16.04,16.09,260800.0,11.3283,11.3354,11.2931,11.3283,260800.0
2006-12-01 14:10:00,16.09,16.1,16.04,16.05,375200.0,11.3283,11.3354,11.2931,11.3002,375200.0
2006-12-01 14:20:00,16.05,16.1,16.04,16.09,268000.0,11.3002,11.3354,11.2931,11.3283,268000.0
2006-12-01 14:30:00,16.1,16.11,16.04,16.05,258800.0,11.3354,11.3424,11.2931,11.3002,258800.0
2006-12-01 14:40:00,16.05,16.07,16.03,16.07,314800.0,11.3002,11.3143,11.2861,11.3143,314800.0
2006-12-01 14:50:00,16.07,16.09,16.06,16.09,248000.0,11.3143,11.3283,11.3072,11.3283,248000.0
2006-12-01 15:00:00,16.09,16.17,16.08,16.16,295200.0,11.3283,11.3847,11.3213,11.3776,295200.0
2006-12-01 15:10:00,16.17,16.17,16.13,16.15,263600.0,11.3847,11.3847,11.3565,11.3706,263600.0
2006-12-01 15:20:00,16.15,16.19,16.14,16.16,330800.0,11.3706,11.3987,11.3635,11.3776,330800.0
2006-12-01 15:30:00,16.17,16.18,16.14,16.17,340000.0,11.3847,11.3917,11.3635,11.3847,340000.0
2006-12-01 15:40:00,16.17,16.25,16.17,16.24,752400.0,11.3847,11.441,11.3847,11.434,752400.0
2006-12-01 15:50:00,16.24,16.31,16.24,16.29,1765200.0,11.434,11.4832,11.434,11.4692,1765200.0
2006-12-04 09:30:00,16.44,16.56,16.36,16.54,1593200.0,11.5748,11.6593,11.5184,11.6452,1593200.0
2006-12-04 09:40:00,16.53,16.54,16.5,16.51,591600.0,11.6381,11.6452,11.617,11.624,591600.0
2006-12-04 09:50:00,16.51,16.69,16.5,16.66,817600.0,11.624,11.7508,11.617,11.7297,817600.0
2006-12-04 10:00:00,16.65,16.74,16.62,16.7,898400.0,11.7226,11.786,11.7015,11.7578,898400.0
2006-12-04 10:10:00,16.7,16.73,16.66,16.69,546400.0,11.7578,11.7789,11.7297,11.7508,546400.0
2006-12-04 10:20:00,16.68,16.75,16.67,16.75,389200.0,11.7437,11.793,11.7367,11.793,389200.0
2006-12-04 10:30:00,16.75,16.78,16.71,16.73,410400.0,11.793,11.8141,11.7649,11.7789,410400.0
2006-12-04 10:40:00,16.73,16.74,16.71,16.71,426400.0,11.7789,11.786,11.7649,11.7649,426400.0
2006-12-04 10:50:00,16.71,16.8,16.71,16.76,349200.0,11.7649,11.8282,11.7649,11.8001,349200.0
2006-12-04 11:00:00,16.76,16.81,16.75,16.78,681200.0,11.8001,11.8353,11.793,11.8141,681200.0
2006-12-04 11:10:00,16.78,16.89,16.78,16.86,614400.0,11.8141,11.8916,11.8141,11.8705,614400.0
2006-12-04 11:20:00,16.86,16.88,16.83,16.85,532800.0,11.8705,11.8846,11.8493,11.8634,532800.0
2006-12-04 11:30:00,16.85,16.89,16.84,16.85,450800.0,11.8634,11.8916,11.8564,11.8634,450800.0
2006-12-04 11:40:00,16.86,16.86,16.8,16.81,261200.0,11.8705,11.8705,11.8282,11.8353,261200.0
2006-12-04 11:50:00,16.81,16.83,16.78,16.8,164400.0,11.8353,11.8493,11.8141,11.8282,164400.0
2006-12-04 12:00:00,16.8,16.84,16.8,16.8,1437600.0,11.8282,11.8564,11.8282,11.8282,1437600.0
2006-12-04 12:10:00,16.8,16.84,16.79,16.81,125200.0,11.8282,11.8564,11.8212,11.8353,125200.0
2006-12-04 12:20:00,16.81,16.83,16.78,16.79,198400.0,11.8353,11.8493,11.8141,11.8212,198400.0
2006-12-04 12:30:00,16.78,16.87,16.78,16.86,183600.0,11.8141,11.8775,11.8141,11.8705,183600.0
2006-12-04 12:40:00,16.86,16.87,16.81,16.81,206000.0,11.8705,11.8775,11.8353,11.8353,206000.0
2006-12-04 12:50:00,16.81,16.86,16.8,16.85,192400.0,11.8353,11.8705,11.8282,11.8634,192400.0
2006-12-04 13:00:00,16.85,16.87,16.85,16.86,220400.0,11.8634,11.8775,11.8634,11.8705,220400.0
2006-12-04 13:10:00,16.87,16.9,16.85,16.9,287200.0,11.8775,11.8986,11.8634,11.8986,287200.0
2006-12-04 13:20:00,16.9,16.91,16.89,16.9,194000.0,11.8986,11.9057,11.8916,11.8986,194000.0
2006-12-04 13:30:00,16.9,16.99,16.9,16.98,324400.0,11.8986,11.962,11.8986,11.955,324400.0
2006-12-04 13:40:00,16.98,17.02,16.97,16.99,594400.0,11.955,11.9831,11.9479,11.962,594400.0
2006-12-04 13:50:00,16.99,17.0,16.96,16.99,217200.0,11.962,11.969,11.9409,11.962,217200.0
2006-12-04 14:00:00,16.99,17.0,16.94,16.95,177600.0,11.962,11.969,11.9268,11.9338,177600.0
2006-12-04 14:10:00,16.95,16.96,16.92,16.93,135200.0,11.9338,11.9409,11.9127,11.9198,135200.0
2006-12-04 14:20:00,16.93,16.93,16.88,16.89,354800.0,11.9198,11.9198,11.8846,11.8916,354800.0
2006-12-04 14:30:00,16.89,16.9,16.88,16.89,492800.0,11.8916,11.8986,11.8846,11.8916,492800.0
2006-12-04 14:40:00,16.89,16.9,16.86,16.87,298000.0,11.8916,11.8986,11.8705,11.8775,298000.0
2006-12-04 14:50:00,16.87,16.93,16.86,16.92,253200.0,11.8775,11.9198,11.8705,11.9127,253200.0
2006-12-04 15:00:00,16.92,16.93,16.89,16.9,234400.0,11.9127,11.9198,11.8916,11.8986,234400.0
2006-12-04 15:10:00,16.9,16.93,16.88,16.93,337600.0,11.8986,11.9198,11.8846,11.9198,337600.0
2006-12-04 15:20:00,16.93,16.94,16.91,16.93,374800.0,11.9198,11.9268,11.9057,11.9198,374800.0
2006-12-04 15:30:00,16.93,16.96,16.9,16.93,434800.0,11.9198,11.9409,11.8986,11.9198,434800.0
2006-12-04 15:40:00,16.93,16.96,16.91,16.92,618400.0,11.9198,11.9409,11.9057,11.9127,618400.0
2006-12-04 15:50:00,16.92,16.94,16.88,16.88,866000.0,11.9127,11.9268,11.8846,11.8846,866000.0
2006-12-05 09:30:00,16.9,16.93,16.75,16.8,1325200.0,11.8986,11.9198,11.793,11.8282,1325200.0
2006-12-05 09:40:00,16.8,16.83,16.8,16.8,376400.0,11.8282,11.8493,11.8282,11.8282,376400.0
2006-12-05 09:50:00,16.8,16.89,16.8,16.88,349200.0,11.8282,11.8916,11.8282,11.8846,349200.0
2006-12-05 10:00:00,16.88,17.0,16.88,16.94,680800.0,11.8846,11.969,11.8846,11.9268,680800.0
2006-12-05 10:10:00,16.93,17.0,16.91,16.99,370400.0,11.9198,11.969,11.9057,11.962,370400.0
2006-12-05 10:20:00,16.99,17.0,16.93,16.93,290000.0,11.962,11.969,11.9198,11.9198,290000.0
2006-12-05 10:30:00,16.93,16.94,16.87,16.92,514800.0,11.9198,11.9268,11.8775,11.9127,514800.0
2006-12-05 10:40:00,16.92,16.94,16.89,16.92,273600.0,11.9127,11.9268,11.8916,11.9127,273600.0
2006-12-05 10:50:00,16.92,16.93,16.91,16.93,761600.0,11.9127,11.9198,11.9057,11.9198,761600.0
2006-12-05 11:00:00,16.92,16.93,16.9,16.9,182800.0,11.9127,11.9198,11.8986,11.8986,182800.0
2006-12-05 11:10:00,16.9,16.92,16.88,16.91,629600.0,11.8986,11.9127,11.8846,11.9057,629600.0
2006-12-05 11:20:00,16.91,16.92,16.89,16.9,366000.0,11.9057,11.9127,11.8916,11.8986,366000.0
2006-12-05 11:30:00,16.9,16.9,16.85,16.88,695600.0,11.8986,11.8986,11.8634,11.8846,695600.0
2006-12-05 11:40:00,16.88,16.89,16.86,16.87,580400.0,11.8846,11.8916,11.8705,11.8775,580400.0
2006-12-05 11:50:00,16.87,16.89,16.86,16.86,719200.0,11.8775,11.8916,11.8705,11.8705,719200.0
2006-12-05 12:00:00,16.86,16.86,16.83,16.84,160000.0,11.8705,11.8705,11.8493,11.8564,160000.0
2006-12-05 12:10:00,16.84,16.89,16.84,16.89,250000.0,11.8564,11.8916,11.8564,11.8916,250000.0
2006-12-05 12:20:00,16.89,16.89,16.87,16.88,252400.0,11.8916,11.8916,11.8775,11.8846,252400.0
2006-12-05 12:30:00,16.88,16.92,16.88,16.89,141600.0,11.8846,11.9127,11.8846,11.8916,141600.0
2006-12-05 12:40:00,16.89,16.89,16.87,16.87,153200.0,11.8916,11.8916,11.8775,11.8775,153200.0
2006-12-05 12:50:00,16.88,16.9,16.87,16.89,111600.0,11.8846,11.8986,11.8775,11.8916,111600.0
2006-12-05 13:00:00,16.89,16.91,16.87,16.89,132800.0,11.8916,11.9057,11.8775,11.8916,132800.0
2006-12-05 13:10:00,16.88,16.92,16.87,16.92,141200.0,11.8846,11.9127,11.8775,11.9127,141200.0
2006-12-05 13:20:00,16.91,16.91,16.86,16.89,152000.0,11.9057,11.9057,11.8705,11.8916,152000.0
2006-12-05 13:30:00,16.89,16.9,16.88,16.89,89600.0,11.8916,11.8986,11.8846,11.8916,89600.0
2006-12-05 13:40:00,16.89,16.91,16.87,16.9,196400.0,11.8916,11.9057,11.8775,11.8986,196400.0
2006-12-05 13:50:00,16.9,16.91,16.87,16.89,111600.0,11.8986,11.9057,11.8775,11.8916,111600.0
2006-12-05 14:00:00,16.89,16.93,16.88,16.93,289200.0,11.8916,11.9198,11.8846,11.9198,289200.0
2006-12-05 14:10:00,16.93,16.93,16.91,16.91,485600.0,11.9198,11.9198,11.9057,11.9057,485600.0
2006-12-05 14:20:00,16.91,16.96,16.91,16.93,457200.0,11.9057,11.9409,11.9057,11.9198,457200.0
2006-12-05 14:30:00,16.93,16.94,16.9,16.92,134800.0,11.9198,11.9268,11.8986,11.9127,134800.0
2006-12-05 14:40:00,16.91,16.93,16.89,16.89,164400.0,11.9057,11.9198,11.8916,11.8916,164400.0
2006-12-05 14:50:00,16.89,16.9,16.86,16.89,319200.0,11.8916,11.8986,11.8705,11.8916,319200.0
2006-12-05 15:00:00,16.89,16.9,16.89,16.89,167600.0,11.8916,11.8986,11.8916,11.8916,167600.0
2006-12-05 15:10:00,16.89,16.93,16.89,16.91,312400.0,11.8916,11.9198,11.8916,11.9057,312400.0
2006-12-05 15:20:00,16.91,16.93,16.91,16.91,220000.0,11.9057,11.9198,11.9057,11.9057,220000.0
2006-12-05 15:30:00,16.91,16.93,16.9,16.93,256400.0,11.9057,11.9198,11.8986,11.9198,256400.0
2006-12-05 15:40:00,16.93,16.95,16.9,16.94,526400.0,11.9198,11.9338,11.8986,11.9268,526400.0
2006-12-05 15:50:00,16.94,16.98,16.92,16.92,896400.0,11.9268,11.955,11.9127,11.9127,896400.0
2006-12-06 09:30:00,16.97,17.0,16.88,16.9,613600.0,11.9479,11.969,11.8846,11.8986,613600.0
2006-12-06 09:40:00,16.9,16.92,16.88,16.88,351200.0,11.8986,11.9127,11.8846,11.8846,351200.0
2006-12-06 09:50:00,16.88,16.9,16.86,16.87,165200.0,11.8846,11.8986,11.8705,11.8775,165200.0
2006-12-06 10:00:00,16.87,16.87,16.8,16.81,314800.0,11.8775,11.8775,11.8282,11.8353,314800.0
2006-12-06 10:10:00,16.81,16.88,16.81,16.86,313600.0,11.8353,11.8846,11.8353,11.8705,313600.0
2006-12-06 10:20:00,16.86,16.9,16.84,16.87,176400.0,11.8705,11.8986,11.8564,11.8775,176400.0
2006-12-06 10:30:00,16.88,16.96,16.86,16.92,276800.0,11.8846,11.9409,11.8705,11.9127,276800.0
2006-12-06 10:40:00,16.92,16.92,16.9,16.92,236400.0,11.9127,11.9127,11.8986,11.9127,236400.0
2006-12-06 10:50:00,16.92,16.93,16.89,16.9,287200.0,11.9127,11.9198,11.8916,11.8986,287200.0
2006-12-06 11:00:00,16.9,16.92,16.89,16.91,296000.0,11.8986,11.9127,11.8916,11.9057,296000.0
2006-12-06 11:10:00,16.91,16.92,16.9,16.92,168400.0,11.9057,11.9127,11.8986,11.9127,168400.0
2006-12-06 11:20:00,16.91,16.93,16.91,16.93,158800.0,11.9057,11.9198,11.9057,11.9198,158800.0
2006-12-06 11:30:00,16.93,16.95,16.93,16.94,120800.0,11.9198,11.9338,11.9198,11.9268,120800.0
2006-12-06 11:40:00,16.95,16.95,16.93,16.94,130400.0,11.9338,11.9338,11.9198,11.9268,130400.0
2006-12-06 11:50:00,16.94,16.94,16.9,16.93,2529200.0,11.9268,11.9268,11.8986,11.9198,2529200.0
2006-12-06 12:00:00,16.92,16.93,16.92,16.93,146400.0,11.9127,11.9198,11.9127,11.9198,146400.0
2006-12-06 12:10:00,16.93,16.93,16.92,16.93,77600.0,11.9198,11.9198,11.9127,11.9198,77600.0
2006-12-06 12:20:00,16.93,16.94,16.92,16.93,165600.0,11.9198,11.9268,11.9127,11.9198,165600.0
2006-12-06 12:30:00,16.93,16.95,16.93,16.93,148400.0,11.9198,11.9338,11.9198,11.9198,148400.0
2006-12-06 12:40:00,16.93,16.95,16.93,16.93,45200.0,11.9198,11.9338,11.9198,11.9198,45200.0
2006-12-06 12:50:00,16.94,17.0,16.93,17.0,230400.0,11.9268,11.969,11.9198,11.969,230400.0
2006-12-06 13:00:00,16.99,17.02,16.96,17.0,339200.0,11.962,11.9831,11.9409,11.969,339200.0
2006-12-06 13:10:00,16.99,17.0,16.97,16.97,85600.0,11.962,11.969,11.9479,11.9479,85600.0
2006-12-06 13:20:00,16.98,16.98,16.95,16.96,102000.0,11.955,11.955,11.9338,11.9409,102000.0
2006-12-06 13:30:00,16.96,16.98,16.93,16.95,139600.0,11.9409,11.955,11.9198,11.9338,139600.0
2006-12-06 13:40:00,16.95,16.95,16.91,16.92,106000.0,11.9338,11.9338,11.9057,11.9127,106000.0
2006-12-06 13:50:00,16.92,16.94,16.92,16.93,163200.0,11.9127,11.9268,11.9127,11.9198,163200.0
2006-12-06 14:00:00,16.93,16.96,16.93,16.93,93200.0,11.9198,11.9409,11.9198,11.9198,93200.0
2006-12-06 14:10:00,16.93,16.95,16.93,16.95,196800.0,11.9198,11.9338,11.9198,11.9338,196800.0
2006-12-06 14:20:00,16.95,16.98,16.93,16.94,198000.0,11.9338,11.955,11.9198,11.9268,198000.0
2006-12-06 14:30:00,16.94,16.95,16.93,16.94,205200.0,11.9268,11.9338,11.9198,11.9268,205200.0
2006-12-06 14:40:00,16.94,16.95,16.94,16.95,92800.0,11.9268,11.9338,11.9268,11.9338,92800.0
2006-12-06 14:50:00,16.95,16.97,16.94,16.95,182000.0,11.9338,11.9479,11.9268,11.9338,182000.0
2006-12-06 15:00:00,16.95,16.98,16.93,16.98,243200.0,11.9338,11.955,11.9198,11.955,243200.0
2006-12-06 15:10:00,16.98,16.98,16.94,16.94,194800.0,11.955,11.955,11.9268,11.9268,194800.0
2006-12-06 15:20:00,16.94,16.98,16.93,16.98,344400.0,11.9268,11.955,11.9198,11.955,344400.0
2006-12-06 15:30:00,16.97,16.98,16.96,16.98,232400.0,11.9479,11.955,11.9409,11.955,232400.0
2006-12-06 15:40:00,16.98,16.99,16.96,16.99,235600.0,11.955,11.962,11.9409,11.962,235600.0
2006-12-06 15:50:00,16.98,17.04,16.98,17.03,761600.0,11.955,11.9972,11.955,11.9902,761600.0
2006-12-07 09:30:00,17.05,17.06,16.94,16.96,502000.0,12.0042,12.0113,11.9268,11.9409,502000.0
2006-12-07 09:40:00,16.96,16.99,16.9,16.95,386000.0,11.9409,11.962,11.8986,11.9338,386000.0
2006-12-07 09:50:00,16.95,16.99,16.95,16.96,131200.0,11.9338,11.962,11.9338,11.9409,131200.0
2006-12-07 10:00:00,16.96,16.97,16.92,16.95,479600.0,11.9409,11.9479,11.9127,11.9338,479600.0
2006-12-07 10:10:00,16.95,16.96,16.92,16.95,369600.0,11.9338,11.9409,11.9127,11.9338,369600.0
2006-12-07 10:20:00,16.95,16.95,16.88,16.89,302000.0,11.9338,11.9338,11.8846,11.8916,302000.0
2006-12-07 10:30:00,16.89,16.95,16.87,16.91,281600.0,11.8916,11.9338,11.8775,11.9057,281600.0
2006-12-07 10:40:00,16.91,16.93,16.82,16.85,339200.0,11.9057,11.9198,11.8423,11.8634,339200.0
2006-12-07 10:50:00,16.86,16.88,16.8,16.8,258400.0,11.8705,11.8846,11.8282,11.8282,258400.0
2006-12-07 11:00:00,16.8,16.82,16.79,16.79,124000.0,11.8282,11.8423,11.8212,11.8212,124000.0
2006-12-07 11:10:00,16.79,16.84,16.79,16.8,127200.0,11.8212,11.8564,11.8212,11.8282,127200.0
2006-12-07 11:20:00,16.8,16.8,16.74,16.75,176400.0,11.8282,11.8282,11.786,11.793,176400.0
2006-12-07 11:30:00,16.75,16.78,16.75,16.76,128800.0,11.793,11.8141,11.793,11.8001,128800.0
2006-12-07 11:40:00,16.76,16.79,16.76,16.77,169200.0,11.8001,11.8212,11.8001,11.8071,169200.0
2006-12-07 11:50:00,16.77,16.8,16.75,16.78,174400.0,11.8071,11.8282,11.793,11.8141,174400.0
2006-12-07 12:00:00,16.78,16.79,16.77,16.78,138800.0,11.8141,11.8212,11.8071,11.8141,138800.0
2006-12-07 12:10:00,16.78,16.82,16.78,16.82,228400.0,11.8141,11.8423,11.8141,11.8423,228400.0
2006-12-07 12:20:00,16.82,16.82,16.79,16.79,135200.0,11.8423,11.8423,11.8212,11.8212,135200.0
2006-12-07 12:30:00,16.79,16.81,16.77,16.78,183600.0,11.8212,11.8353,11.8071,11.8141,183600.0
2006-12-07 12:40:00,16.79,16.8,16.78,16.79,184800.0,11.8212,11.8282,11.8141,11.8212,184800.0
2006-12-07 12:50:00,16.79,16.79,16.76,16.78,133200.0,11.8212,11.8212,11.8001,11.8141,133200.0
2006-12-07 13:00:00,16.78,16.78,16.75,16.76,249600.0,11.8141,11.8141,11.793,11.8001,249600.0
2006-12-07 13:10:00,16.76,16.76,16.75,16.76,153200.0,11.8001,11.8001,11.793,11.8001,153200.0
2006-12-07 13:20:00,16.75,16.8,16.74,16.79,295200.0,11.793,11.8282,11.786,11.8212,295200.0
2006-12-07 13:30:00,16.8,16.81,16.75,16.75,240400.0,11.8282,11.8353,11.793,11.793,240400.0
2006-12-07 13:40:00,16.75,16.75,16.73,16.74,190000.0,11.793,11.793,11.7789,11.786,190000.0
2006-12-07 13:50:00,16.74,16.74,16.73,16.74,916800.0,11.786,11.786,11.7789,11.786,916800.0
2006-12-07 14:00:00,16.73,16.74,16.73,16.74,673200.0,11.7789,11.786,11.7789,11.786,673200.0
2006-12-07 14:10:00,16.73,16.73,16.69,16.7,170400.0,11.7789,11.7789,11.7508,11.7578,170400.0
2006-12-07 14:20:00,16.69,16.72,16.64,16.66,214400.0,11.7508,11.7719,11.7156,11.7297,214400.0
2006-12-07 14:30:00,16.66,16.67,16.65,16.67,144000.0,11.7297,11.7367,11.7226,11.7367,144000.0
2006-12-07 14:40:00,16.66,16.71,16.65,16.7,97200.0,11.7297,11.7649,11.7226,11.7578,97200.0
2006-12-07 14:50:00,16.71,16.72,16.68,16.69,129600.0,11.7649,11.7719,11.7437,11.7508,129600.0
2006-12-07 15:00:00,16.69,16.69,16.64,16.68,998800.0,11.7508,11.7508,11.7156,11.7437,998800.0
2006-12-07 15:10:00,16.68,16.68,16.64,16.67,279200.0,11.7437,11.7437,11.7156,11.7367,279200.0
2006-12-07 15:20:00,16.66,16.74,16.66,16.69,343200.0,11.7297,11.786,11.7297,11.7508,343200.0
2006-12-07 15:30:00,16.7,16.72,16.68,16.71,205600.0,11.7578,11.7719,11.7437,11.7649,205600.0
2006-12-07 15:40:00,16.71,16.78,16.71,16.78,439600.0,11.7649,11.8141,11.7649,11.8141,439600.0
2006-12-07 15:50:00,16.78,16.79,16.72,16.74,947600.0,11.8141,11.8212,11.7719,11.786,947600.0
2006-12-08 09:30:00,16.53,16.61,16.48,16.55,1099600.0,11.6381,11.6945,11.6029,11.6522,1099600.0
2006-12-08 09:40:00,16.54,16.58,16.53,16.54,556400.0,11.6452,11.6733,11.6381,11.6452,556400.0
2006-12-08 09:50:00,16.54,16.56,16.5,16.5,228000.0,11.6452,11.6593,11.617,11.617,228000.0
2006-12-08 10:00:00,16.5,16.5,16.42,16.43,512800.0,11.617,11.617,11.5607,11.5677,512800.0
2006-12-08 10:10:00,16.43,16.43,16.4,16.41,271600.0,11.5677,11.5677,11.5466,11.5536,271600.0
2006-12-08 10:20:00,16.41,16.47,16.41,16.45,287600.0,11.5536,11.5959,11.5536,11.5818,287600.0
2006-12-08 10:30:00,16.45,16.5,16.43,16.46,273600.0,11.5818,11.617,11.5677,11.5888,273600.0
2006-12-08 10:40:00,16.46,16.51,16.46,16.51,207600.0,11.5888,11.624,11.5888,11.624,207600.0
2006-12-08 10:50:00,16.51,16.53,16.49,16.52,164800.0,11.624,11.6381,11.61,11.6311,164800.0
2006-12-08 11:00:00,16.52,16.59,16.52,16.56,153600.0,11.6311,11.6804,11.6311,11.6593,153600.0
2006-12-08 11:10:00,16.56,16.68,16.56,16.65,372800.0,11.6593,11.7437,11.6593,11.7226,372800.0
2006-12-08 11:20:00,16.65,16.77,16.65,16.76,357600.0,11.7226,11.8071,11.7226,11.8001,357600.0
2006-12-08 11:30:00,16.77,16.86,16.76,16.81,528800.0,11.8071,11.8705,11.8001,11.8353,528800.0
2006-12-08 11:40:00,16.81,16.84,16.79,16.81,216800.0,11.8353,11.8564,11.8212,11.8353,216800.0
2006-12-08 11:50:00,16.81,16.84,16.8,16.81,179600.0,11.8353,11.8564,11.8282,11.8353,179600.0
2006-12-08 12:00:00,16.81,16.82,16.79,16.79,296000.0,11.8353,11.8423,11.8212,11.8212,296000.0
2006-12-08 12:10:00,16.79,16.79,16.7,16.71,266800.0,11.8212,11.8212,11.7578,11.7649,266800.0
2006-12-08 12:20:00,16.71,16.74,16.7,16.71,166000.0,11.7649,11.786,11.7578,11.7649,166000.0
2006-12-08 12:30:00,16.71,16.71,16.67,16.68,296000.0,11.7649,11.7649,11.7367,11.7437,296000.0
2006-12-08 12:40:00,16.68,16.69,16.62,16.62,350000.0,11.7437,11.7508,11.7015,11.7015,350000.0
2006-12-08 12:50:00,16.62,16.63,16.6,16.62,652400.0,11.7015,11.7085,11.6874,11.7015,652400.0
2006-12-08 13:00:00,16.61,16.66,16.6,16.64,146800.0,11.6945,11.7297,11.6874,11.7156,146800.0
2006-12-08 13:10:00,16.64,16.65,16.61,16.64,87200.0,11.7156,11.7226,11.6945,11.7156,87200.0
2006-12-08 13:20:00,16.64,16.64,16.61,16.62,83600.0,11.7156,11.7156,11.6945,11.7015,83600.0
2006-12-08 13:30:00,16.62,16.63,16.61,16.62,104400.0,11.7015,11.7085,11.6945,11.7015,104400.0
2006-12-08 13:40:00,16.62,16.63,16.59,16.6,187200.0,11.7015,11.7085,11.6804,11.6874,187200.0
2006-12-08 13:50:00,16.6,16.6,16.57,16.58,156800.0,11.6874,11.6874,11.6663,11.6733,156800.0
2006-12-08 14:00:00,16.57,16.61,16.57,16.6,170800.0,11.6663,11.6945,11.6663,11.6874,170800.0
2006-12-08 14:10:00,16.6,16.61,16.56,16.58,232800.0,11.6874,11.6945,11.6593,11.6733,232800.0
2006-12-08 14:20:00,16.57,16.58,16.55,16.57,233200.0,11.6663,11.6733,11.6522,11.6663,233200.0
2006-12-08 14:30:00,16.58,16.59,16.54,16.55,112000.0,11.6733,11.6804,11.6452,11.6522,112000.0
2006-12-08 14:40:00,16.56,16.57,16.54,16.57,324400.0,11.6593,11.6663,11.6452,11.6663,324400.0
2006-12-08 14:50:00,16.57,16.6,16.56,16.57,343200.0,11.6663,11.6874,11.6593,11.6663,343200.0
2006-12-08 15:00:00,16.57,16.58,16.55,16.56,237600.0,11.6663,11.6733,11.6522,11.6593,237600.0
2006-12-08 15:10:00,16.56,16.56,16.55,16.56,199600.0,11.6593,11.6593,11.6522,11.6593,199600.0
2006-12-08 15:20:00,16.55,16.57,16.54,16.54,259600.0,11.6522,11.6663,11.6452,11.6452,259600.0
2006-12-08 15:30:00,16.55,16.57,16.54,16.55,375600.0,11.6522,11.6663,11.6452,11.6522,375600.0
2006-12-08 15:40:00,16.56,16.57,16.51,16.52,592800.0,11.6593,11.6663,11.624,11.6311,592800.0
2006-12-08 15:50:00,16.52,16.54,16.5,16.53,793200.0,11.6311,11.6452,11.617,11.6381,793200.0
2006-12-11 09:30:00,16.4,16.49,16.32,16.41,363600.0,11.5466,11.61,11.4903,11.5536,363600.0
2006-12-11 09:40:00,16.42,16.43,16.31,16.32,280400.0,11.5607,11.5677,11.4832,11.4903,280400.0
2006-12-11 09:50:00,16.32,16.35,16.32,16.35,352400.0,11.4903,11.5114,11.4903,11.5114,352400.0
2006-12-11 10:00:00,16.35,16.35,16.32,16.34,399200.0,11.5114,11.5114,11.4903,11.5044,399200.0
2006-12-11 10:10:00,16.34,16.44,16.34,16.4,518400.0,11.5044,11.5748,11.5044,11.5466,518400.0
2006-12-11 10:20:00,16.4,16.4,16.36,16.37,349600.0,11.5466,11.5466,11.5184,11.5255,349600.0
2006-12-11 10:30:00,16.37,16.39,16.36,16.38,274800.0,11.5255,11.5396,11.5184,11.5325,274800.0
2006-12-11 10:40:00,16.38,16.4,16.35,16.37,307600.0,11.5325,11.5466,11.5114,11.5255,307600.0
2006-12-11 10:50:00,16.37,16.38,16.34,16.37,189200.0,11.5255,11.5325,11.5044,11.5255,189200.0
2006-12-11 11:00:00,16.37,16.41,16.36,16.4,239600.0,11.5255,11.5536,11.5184,11.5466,239600.0
2006-12-11 11:10:00,16.4,16.48,16.4,16.46,176800.0,11.5466,11.6029,11.5466,11.5888,176800.0
2006-12-11 11:20:00,16.46,16.5,16.44,16.48,201600.0,11.5888,11.617,11.5748,11.6029,201600.0
2006-12-11 11:30:00,16.48,16.5,16.44,16.44,160000.0,11.6029,11.617,11.5748,11.5748,160000.0
2006-12-11 11:40:00,16.44,16.48,16.44,16.47,78000.0,11.5748,11.6029,11.5748,11.5959,78000.0
2006-12-11 11:50:00,16.47,16.48,16.45,16.48,198800.0,11.5959,11.6029,11.5818,11.6029,198800.0
2006-12-11 12:00:00,16.47,16.49,16.47,16.47,266400.0,11.5959,11.61,11.5959,11.5959,266400.0
2006-12-11 12:10:00,16.47,16.48,16.44,16.44,136800.0,11.5959,11.6029,11.5748,11.5748,136800.0
2006-12-11 12:20:00,16.44,16.49,16.44,16.48,137600.0,11.5748,11.61,11.5748,11.6029,137600.0
2006-12-11 12:30:00,16.48,16.5,16.47,16.48,101200.0,11.6029,11.617,11.5959,11.6029,101200.0
2006-12-11 12:40:00,16.48,16.48,16.45,16.48,154400.0,11.6029,11.6029,11.5818,11.6029,154400.0
2006-12-11 12:50:00,16.48,16.49,16.46,16.46,95600.0,11.6029,11.61,11.5888,11.5888,95600.0
2006-12-11 13:00:00,16.47,16.47,16.44,16.47,76400.0,11.5959,11.5959,11.5748,11.5959,76400.0
2006-12-11 13:10:00,16.47,16.5,16.45,16.48,90800.0,11.5959,11.617,11.5818,11.6029,90800.0
2006-12-11 13:20:00,16.49,16.54,16.49,16.49,116400.0,11.61,11.6452,11.61,11.61,116400.0
2006-12-11 13:30:00,16.49,16.5,16.48,16.48,59200.0,11.61,11.617,11.6029,11.6029,59200.0
2006-12-11 13:40:00,16.48,16.51,16.48,16.5,97600.0,11.6029,11.624,11.6029,11.617,97600.0
2006-12-11 13:50:00,16.5,16.5,16.49,16.49,46000.0,11.617,11.617,11.61,11.61,46000.0
2006-12-11 14:00:00,16.49,16.5,16.45,16.46,113600.0,11.61,11.617,11.5818,11.5888,113600.0
2006-12-11 14:10:00,16.46,16.46,16.45,16.45,95600.0,11.5888,11.5888,11.5818,11.5818,95600.0
2006-12-11 14:20:00,16.45,16.45,16.43,16.44,109600.0,11.5818,11.5818,11.5677,11.5748,109600.0
2006-12-11 14:30:00,16.44,16.45,16.43,16.45,96000.0,11.5748,11.5818,11.5677,11.5818,96000.0
2006-12-11 14:40:00,16.45,16.45,16.43,16.43,117200.0,11.5818,11.5818,11.5677,11.5677,117200.0
2006-12-11 14:50:00,16.43,16.44,16.42,16.43,73600.0,11.5677,11.5748,11.5607,11.5677,73600.0
2006-12-11 15:00:00,16.43,16.45,16.43,16.44,119200.0,11.5677,11.5818,11.5677,11.5748,119200.0
2006-12-11 15:10:00,16.44,16.45,16.43,16.44,99600.0,11.5748,11.5818,11.5677,11.5748,99600.0
2006-12-11 15:20:00,16.44,16.44,16.4,16.43,229200.0,11.5748,11.5748,11.5466,11.5677,229200.0
2006-12-11 15:30:00,16.43,16.43,16.38,16.41,194800.0,11.5677,11.5677,11.5325,11.5536,194800.0
2006-12-11 15:40:00,16.41,16.45,16.4,16.45,237600.0,11.5536,11.5818,11.5466,11.5818,237600.0
2006-12-11 15:50:00,16.45,16.45,16.41,16.44,368000.0,11.5818,11.5818,11.5536,11.5748,368000.0
2006-12-12 09:30:00,16.39,16.46,16.33,16.41,370400.0,11.5396,11.5888,11.4973,11.5536,370400.0
2006-12-12 09:40:00,16.41,16.41,16.35,16.35,317200.0,11.5536,11.5536,11.5114,11.5114,317200.0
2006-12-12 09:50:00,16.35,16.39,16.34,16.39,200000.0,11.5114,11.5396,11.5044,11.5396,200000.0
2006-12-12 10:00:00,16.39,16.42,16.37,16.4,167200.0,11.5396,11.5607,11.5255,11.5466,167200.0
2006-12-12 10:10:00,16.39,16.4,16.34,16.37,223200.0,11.5396,11.5466,11.5044,11.5255,223200.0
2006-12-12 10:20:00,16.37,16.38,16.34,16.37,115600.0,11.5255,11.5325,11.5044,11.5255,115600.0
2006-12-12 10:30:00,16.37,16.41,16.34,16.41,301200.0,11.5255,11.5536,11.5044,11.5536,301200.0
2006-12-12 10:40:00,16.41,16.44,16.39,16.44,209600.0,11.5536,11.5748,11.5396,11.5748,209600.0
2006-12-12 10:50:00,16.43,16.48,16.43,16.45,170800.0,11.5677,11.6029,11.5677,11.5818,170800.0
2006-12-12 11:00:00,16.45,16.46,16.42,16.46,151600.0,11.5818,11.5888,11.5607,11.5888,151600.0
2006-12-12 11:10:00,16.46,16.48,16.45,16.47,101200.0,11.5888,11.6029,11.5818,11.5959,101200.0
2006-12-12 11:20:00,16.47,16.47,16.44,16.45,132000.0,11.5959,11.5959,11.5748,11.5818,132000.0
2006-12-12 11:30:00,16.45,16.45,16.4,16.42,157200.0,11.5818,11.5818,11.5466,11.5607,157200.0
2006-12-12 11:40:00,16.42,16.45,16.41,16.45,178800.0,11.5607,11.5818,11.5536,11.5818,178800.0
2006-12-12 11:50:00,16.45,16.48,16.44,16.48,119600.0,11.5818,11.6029,11.5748,11.6029,119600.0
2006-12-12 12:00:00,16.48,16.48,16.37,16.37,271600.0,11.6029,11.6029,11.5255,11.5255,271600.0
2006-12-12 12:10:00,16.38,16.39,16.3,16.36,462400.0,11.5325,11.5396,11.4762,11.5184,462400.0
2006-12-12 12:20:00,16.36,16.36,16.31,16.35,283600.0,11.5184,11.5184,11.4832,11.5114,283600.0
2006-12-12 12:30:00,16.35,16.43,16.35,16.42,426000.0,11.5114,11.5677,11.5114,11.5607,426000.0
2006-12-12 12:40:00,16.43,16.43,16.39,16.39,135600.0,11.5677,11.5677,11.5396,11.5396,135600.0
2006-12-12 12:50:00,16.39,16.41,16.39,16.4,612400.0,11.5396,11.5536,11.5396,11.5466,612400.0
2006-12-12 13:00:00,16.41,16.43,16.4,16.42,139200.0,11.5536,11.5677,11.5466,11.5607,139200.0
2006-12-12 13:10:00,16.43,16.49,16.42,16.48,328400.0,11.5677,11.61,11.5607,11.6029,328400.0
2006-12-12 13:20:00,16.48,16.5,16.47,16.5,158400.0,11.6029,11.617,11.5959,11.617,158400.0
2006-12-12 13:30:00,16.5,16.53,16.48,16.5,226400.0,11.617,11.6381,11.6029,11.617,226400.0
2006-12-12 13:40:00,16.5,16.51,16.45,16.47,149600.0,11.617,11.624,11.5818,11.5959,149600.0
2006-12-12 13:50:00,16.47,16.47,16.42,16.43,192800.0,11.5959,11.5959,11.5607,11.5677,192800.0
2006-12-12 14:00:00,16.43,16.52,16.38,16.4,300400.0,11.5677,11.6311,11.5325,11.5466,300400.0
2006-12-12 14:10:00,16.39,16.46,16.36,16.43,816000.0,11.5396,11.5888,11.5184,11.5677,816000.0
2006-12-12 14:20:00,16.43,16.48,16.41,16.42,409600.0,11.5677,11.6029,11.5536,11.5607,409600.0
2006-12-12 14:30:00,16.43,16.45,16.36,16.39,382000.0,11.5677,11.5818,11.5184,11.5396,382000.0
2006-12-12 14:40:00,16.39,16.41,16.35,16.38,380800.0,11.5396,11.5536,11.5114,11.5325,380800.0
2006-12-12 14:50:00,16.38,16.42,16.37,16.4,456400.0,11.5325,11.5607,11.5255,11.5466,456400.0
2006-12-12 15:00:00,16.4,16.4,16.36,16.37,617600.0,11.5466,11.5466,11.5184,11.5255,617600.0
2006-12-12 15:10:00,16.37,16.38,16.34,16.34,238400.0,11.5255,11.5325,11.5044,11.5044,238400.0
2006-12-12 15:20:00,16.34,16.35,16.32,16.34,242000.0,11.5044,11.5114,11.4903,11.5044,242000.0
2006-12-12 15:30:00,16.34,16.36,16.32,16.35,418000.0,11.5044,11.5184,11.4903,11.5114,418000.0
2006-12-12 15:40:00,16.35,16.36,16.33,16.36,336400.0,11.5114,11.5184,11.4973,11.5184,336400.0
2006-12-12 15:50:00,16.35,16.36,16.31,16.32,691600.0,11.5114,11.5184,11.4832,11.4903,691600.0
2006-12-13 09:30:00,16.29,16.35,16.23,16.23,884000.0,11.4692,11.5114,11.4269,11.4269,884000.0
2006-12-13 09:40:00,16.23,16.27,16.16,16.17,378000.0,11.4269,11.4551,11.3776,11.3847,378000.0
2006-12-13 09:50:00,16.17,16.25,16.16,16.22,738000.0,11.3847,11.441,11.3776,11.4199,738000.0
2006-12-13 10:00:00,16.23,16.23,16.19,16.19,464000.0,11.4269,11.4269,11.3987,11.3987,464000.0
2006-12-13 10:10:00,16.19,16.2,16.17,16.18,631200.0,11.3987,11.4058,11.3847,11.3917,631200.0
2006-12-13 10:20:00,16.18,16.19,16.16,16.19,218000.0,11.3917,11.3987,11.3776,11.3987,218000.0
2006-12-13 10:30:00,16.19,16.2,16.16,16.18,1198000.0,11.3987,11.4058,11.3776,11.3917,1198000.0
2006-12-13 10:40:00,16.18,16.2,16.15,16.16,352800.0,11.3917,11.4058,11.3706,11.3776,352800.0
2006-12-13 10:50:00,16.16,16.19,16.13,16.18,533200.0,11.3776,11.3987,11.3565,11.3917,533200.0
2006-12-13 11:00:00,16.18,16.18,16.15,16.16,336400.0,11.3917,11.3917,11.3706,11.3776,336400.0
2006-12-13 11:10:00,16.16,16.16,16.13,16.13,366000.0,11.3776,11.3776,11.3565,11.3565,366000.0
2006-12-13 11:20:00,16.13,16.18,16.13,16.18,330000.0,11.3565,11.3917,11.3565,11.3917,330000.0
2006-12-13 11:30:00,16.18,16.18,16.17,16.18,188400.0,11.3917,11.3917,11.3847,11.3917,188400.0
2006-12-13 11:40:00,16.18,16.21,16.18,16.2,194800.0,11.3917,11.4128,11.3917,11.4058,194800.0
2006-12-13 11:50:00,16.2,16.21,16.18,16.2,391200.0,11.4058,11.4128,11.3917,11.4058,391200.0
2006-12-13 12:00:00,16.2,16.2,16.13,16.13,263200.0,11.4058,11.4058,11.3565,11.3565,263200.0
2006-12-13 12:10:00,16.13,16.13,16.09,16.11,417200.0,11.3565,11.3565,11.3283,11.3424,417200.0
2006-12-13 12:20:00,16.11,16.11,16.07,16.07,1304800.0,11.3424,11.3424,11.3143,11.3143,1304800.0
2006-12-13 12:30:00,16.07,16.08,16.04,16.05,434000.0,11.3143,11.3213,11.2931,11.3002,434000.0
2006-12-13 12:40:00,16.05,16.06,15.99,16.05,760800.0,11.3002,11.3072,11.2579,11.3002,760800.0
2006-12-13 12:50:00,16.05,16.15,16.05,16.11,771600.0,11.3002,11.3706,11.3002,11.3424,771600.0
2006-12-13 13:00:00,16.11,16.12,16.09,16.11,160800.0,11.3424,11.3495,11.3283,11.3424,160800.0
2006-12-13 13:10:00,16.11,16.11,16.05,16.05,308400.0,11.3424,11.3424,11.3002,11.3002,308400.0
2006-12-13 13:20:00,16.05,16.1,16.04,16.09,453600.0,11.3002,11.3354,11.2931,11.3283,453600.0
2006-12-13 13:30:00,16.09,16.09,16.06,16.06,292800.0,11.3283,11.3283,11.3072,11.3072,292800.0
2006-12-13 13:40:00,16.07,16.08,16.06,16.08,282400.0,11.3143,11.3213,11.3072,11.3213,282400.0
2006-12-13 13:50:00,16.08,16.09,16.06,16.09,213600.0,11.3213,11.3283,11.3072,11.3283,213600.0
2006-12-13 14:00:00,16.08,16.13,16.08,16.1,309200.0,11.3213,11.3565,11.3213,11.3354,309200.0
2006-12-13 14:10:00,16.1,16.11,16.07,16.07,202000.0,11.3354,11.3424,11.3143,11.3143,202000.0
2006-12-13 14:20:00,16.07,16.09,16.02,16.03,324800.0,11.3143,11.3283,11.2791,11.2861,324800.0
2006-12-13 14:30:00,16.02,16.04,15.95,16.04,547200.0,11.2791,11.2931,11.2298,11.2931,547200.0
2006-12-13 14:40:00,16.04,16.05,16.0,16.0,348000.0,11.2931,11.3002,11.265,11.265,348000.0
2006-12-13 14:50:00,16.0,16.0,15.97,15.97,254000.0,11.265,11.265,11.2439,11.2439,254000.0
2006-12-13 15:00:00,15.98,15.99,15.97,15.99,409200.0,11.2509,11.2579,11.2439,11.2579,409200.0
2006-12-13 15:10:00,15.99,16.0,15.94,15.99,664800.0,11.2579,11.265,11.2227,11.2579,664800.0
2006-12-13 15:20:00,15.99,15.99,15.97,15.99,408000.0,11.2579,11.2579,11.2439,11.2579,408000.0
2006-12-13 15:30:00,15.99,16.05,15.97,16.04,490800.0,11.2579,11.3002,11.2439,11.2931,490800.0
2006-12-13 15:40:00,16.04,16.04,16.0,16.02,681200.0,11.2931,11.2931,11.265,11.2791,681200.0
2006-12-13 15:50:00,16.02,16.02,15.98,15.99,1109200.0,11.2791,11.2791,11.2509,11.2579,1109200.0
2006-12-14 09:30:00,15.99,16.09,15.99,16.08,789600.0,11.2579,11.3283,11.2579,11.3213,789600.0
2006-12-14 09:40:00,16.08,16.15,16.08,16.12,682400.0,11.3213,11.3706,11.3213,11.3495,682400.0
2006-12-14 09:50:00,16.13,16.24,16.12,16.18,666800.0,11.3565,11.434,11.3495,11.3917,666800.0
2006-12-14 10:00:00,16.19,16.22,16.15,16.21,668800.0,11.3987,11.4199,11.3706,11.4128,668800.0
2006-12-14 10:10:00,16.21,16.22,16.13,16.16,356000.0,11.4128,11.4199,11.3565,11.3776,356000.0
2006-12-14 10:20:00,16.16,16.17,16.11,16.15,262400.0,11.3776,11.3847,11.3424,11.3706,262400.0
2006-12-14 10:30:00,16.15,16.17,16.07,16.17,430000.0,11.3706,11.3847,11.3143,11.3847,430000.0
2006-12-14 10:40:00,16.16,16.18,16.13,16.13,371200.0,11.3776,11.3917,11.3565,11.3565,371200.0
2006-12-14 10:50:00,16.13,16.15,16.1,16.14,231600.0,11.3565,11.3706,11.3354,11.3635,231600.0
2006-12-14 11:00:00,16.14,16.14,16.1,16.11,374800.0,11.3635,11.3635,11.3354,11.3424,374800.0
2006-12-14 11:10:00,16.12,16.14,16.09,16.09,252400.0,11.3495,11.3635,11.3283,11.3283,252400.0
2006-12-14 11:20:00,16.09,16.09,16.03,16.05,602800.0,11.3283,11.3283,11.2861,11.3002,602800.0
2006-12-14 11:30:00,16.04,16.06,15.97,15.97,523600.0,11.2931,11.3072,11.2439,11.2439,523600.0
2006-12-14 11:40:00,15.97,15.98,15.93,15.97,325200.0,11.2439,11.2509,11.2157,11.2439,325200.0
2006-12-14 11:50:00,15.97,15.97,15.91,15.93,285200.0,11.2439,11.2439,11.2016,11.2157,285200.0
2006-12-14 12:00:00,15.93,15.93,15.86,15.87,535600.0,11.2157,11.2157,11.1664,11.1735,535600.0
2006-12-14 12:10:00,15.87,15.88,15.85,15.88,360000.0,11.1735,11.1805,11.1594,11.1805,360000.0
2006-12-14 12:20:00,15.88,15.94,15.88,15.92,496400.0,11.1805,11.2227,11.1805,11.2087,496400.0
2006-12-14 12:30:00,15.92,15.96,15.91,15.95,263600.0,11.2087,11.2368,11.2016,11.2298,263600.0
2006-12-14 12:40:00,15.95,15.96,15.9,15.9,227600.0,11.2298,11.2368,11.1946,11.1946,227600.0
2006-12-14 12:50:00,15.9,15.93,15.88,15.93,261600.0,11.1946,11.2157,11.1805,11.2157,261600.0
2006-12-14 13:00:00,15.93,15.94,15.91,15.92,236000.0,11.2157,11.2227,11.2016,11.2087,236000.0
2006-12-14 13:10:00,15.92,15.94,15.92,15.94,306400.0,11.2087,11.2227,11.2087,11.2227,306400.0
2006-12-14 13:20:00,15.94,15.94,15.9,15.9,300800.0,11.2227,11.2227,11.1946,11.1946,300800.0
2006-12-14 13:30:00,15.9,15.92,15.88,15.9,264400.0,11.1946,11.2087,11.1805,11.1946,264400.0
2006-12-14 13:40:00,15.9,15.9,15.88,15.9,209600.0,11.1946,11.1946,11.1805,11.1946,209600.0
2006-12-14 13:50:00,15.9,15.93,15.9,15.91,190000.0,11.1946,11.2157,11.1946,11.2016,190000.0
2006-12-14 14:00:00,15.91,15.91,15.88,15.89,217200.0,11.2016,11.2016,11.1805,11.1875,217200.0
2006-12-14 14:10:00,15.89,15.9,15.89,15.9,172800.0,11.1875,11.1946,11.1875,11.1946,172800.0
2006-12-14 14:20:00,15.9,15.9,15.87,15.87,249200.0,11.1946,11.1946,11.1735,11.1735,249200.0
2006-12-14 14:30:00,15.88,15.91,15.87,15.9,318800.0,11.1805,11.2016,11.1735,11.1946,318800.0
2006-12-14 14:40:00,15.9,15.92,15.88,15.89,281200.0,11.1946,11.2087,11.1805,11.1875,281200.0
2006-12-14 14:50:00,15.9,15.9,15.86,15.86,456000.0,11.1946,11.1946,11.1664,11.1664,456000.0
2006-12-14 15:00:00,15.86,15.86,15.83,15.84,534000.0,11.1664,11.1664,11.1453,11.1523,534000.0
2006-12-14 15:10:00,15.84,15.84,15.78,15.79,682000.0,11.1523,11.1523,11.1101,11.1171,682000.0
2006-12-14 15:20:00,15.79,15.82,15.78,15.8,453600.0,11.1171,11.1382,11.1101,11.1242,453600.0
2006-12-14 15:30:00,15.8,15.83,15.8,15.83,752800.0,11.1242,11.1453,11.1242,11.1453,752800.0
2006-12-14 15:40:00,15.82,15.85,15.82,15.84,532400.0,11.1382,11.1594,11.1382,11.1523,532400.0
2006-12-14 15:50:00,15.84,15.86,15.83,15.83,881600.0,11.1523,11.1664,11.1453,11.1453,881600.0
2006-12-15 09:30:00,15.94,16.09,15.86,15.86,12793600.0,11.2227,11.3283,11.1664,11.1664,12793600.0
2006-12-15 09:40:00,15.86,15.88,15.83,15.86,538000.0,11.1664,11.1805,11.1453,11.1664,538000.0
2006-12-15 09:50:00,15.86,15.96,15.85,15.91,757200.0,11.1664,11.2368,11.1594,11.2016,757200.0
2006-12-15 10:00:00,15.91,15.93,15.88,15.93,310400.0,11.2016,11.2157,11.1805,11.2157,310400.0
2006-12-15 10:10:00,15.93,15.96,15.91,15.92,348000.0,11.2157,11.2368,11.2016,11.2087,348000.0
2006-12-15 10:20:00,15.92,15.94,15.92,15.94,958000.0,11.2087,11.2227,11.2087,11.2227,958000.0
2006-12-15 10:30:00,15.93,15.94,15.91,15.93,364400.0,11.2157,11.2227,11.2016,11.2157,364400.0
2006-12-15 10:40:00,15.92,15.93,15.9,15.92,252800.0,11.2087,11.2157,11.1946,11.2087,252800.0
2006-12-15 10:50:00,15.92,15.92,15.9,15.9,230800.0,11.2087,11.2087,11.1946,11.1946,230800.0
2006-12-15 11:00:00,15.9,15.92,15.89,15.9,270000.0,11.1946,11.2087,11.1875,11.1946,270000.0
2006-12-15 11:10:00,15.9,15.9,15.83,15.86,552000.0,11.1946,11.1946,11.1453,11.1664,552000.0
2006-12-15 11:20:00,15.86,15.88,15.86,15.88,350400.0,11.1664,11.1805,11.1664,11.1805,350400.0
2006-12-15 11:30:00,15.88,15.92,15.88,15.92,364400.0,11.1805,11.2087,11.1805,11.2087,364400.0
2006-12-15 11:40:00,15.92,15.94,15.88,15.92,439600.0,11.2087,11.2227,11.1805,11.2087,439600.0
2006-12-15 11:50:00,15.92,15.93,15.9,15.93,275200.0,11.2087,11.2157,11.1946,11.2157,275200.0
2006-12-15 12:00:00,15.93,15.93,15.89,15.91,226800.0,11.2157,11.2157,11.1875,11.2016,226800.0
2006-12-15 12:10:00,15.92,15.92,15.88,15.88,136000.0,11.2087,11.2087,11.1805,11.1805,136000.0
2006-12-15 12:20:00,15.89,15.89,15.78,15.81,376800.0,11.1875,11.1875,11.1101,11.1312,376800.0
2006-12-15 12:30:00,15.82,15.88,15.81,15.88,156000.0,11.1382,11.1805,11.1312,11.1805,156000.0
2006-12-15 12:40:00,15.88,15.92,15.88,15.91,171200.0,11.1805,11.2087,11.1805,11.2016,171200.0
2006-12-15 12:50:00,15.91,15.94,15.91,15.93,293600.0,11.2016,11.2227,11.2016,11.2157,293600.0
2006-12-15 13:00:00,15.94,15.96,15.93,15.96,297200.0,11.2227,11.2368,11.2157,11.2368,297200.0
2006-12-15 13:10:00,15.96,15.97,15.7,15.97,554000.0,11.2368,11.2439,11.0538,11.2439,554000.0
2006-12-15 13:20:00,15.97,16.01,15.95,15.99,453200.0,11.2439,11.272,11.2298,11.2579,453200.0
2006-12-15 13:30:00,15.99,16.0,15.96,15.97,210400.0,11.2579,11.265,11.2368,11.2439,210400.0
2006-12-15 13:40:00,15.97,15.99,15.95,15.97,232400.0,11.2439,11.2579,11.2298,11.2439,232400.0
2006-12-15 13:50:00,15.97,16.0,15.97,16.0,322800.0,11.2439,11.265,11.2439,11.265,322800.0
2006-12-15 14:00:00,16.0,16.0,15.95,15.97,320800.0,11.265,11.265,11.2298,11.2439,320800.0
2006-12-15 14:10:00,15.97,15.97,15.95,15.97,172800.0,11.2439,11.2439,11.2298,11.2439,172800.0
2006-12-15 14:20:00,15.97,16.02,15.97,16.01,550000.0,11.2439,11.2791,11.2439,11.272,550000.0
2006-12-15 14:30:00,16.02,16.02,16.0,16.01,184000.0,11.2791,11.2791,11.265,11.272,184000.0
2006-12-15 14:40:00,16.01,16.05,16.0,16.04,324800.0,11.272,11.3002,11.265,11.2931,324800.0
2006-12-15 14:50:00,16.04,16.09,16.04,16.08,398400.0,11.2931,11.3283,11.2931,11.3213,398400.0
2006-12-15 15:00:00,16.08,16.1,16.07,16.1,279600.0,11.3213,11.3354,11.3143,11.3354,279600.0
2006-12-15 15:10:00,16.1,16.12,16.1,16.12,401200.0,11.3354,11.3495,11.3354,11.3495,401200.0
2006-12-15 15:20:00,16.12,16.16,16.11,16.16,648800.0,11.3495,11.3776,11.3424,11.3776,648800.0
2006-12-15 15:30:00,16.16,16.17,16.14,16.16,359600.0,11.3776,11.3847,11.3635,11.3776,359600.0
2006-12-15 15:40:00,16.16,16.17,16.11,16.12,629200.0,11.3776,11.3847,11.3424,11.3495,629200.0
2006-12-15 15:50:00,16.12,16.13,16.1,16.1,1404800.0,11.3495,11.3565,11.3354,11.3354,1404800.0
2006-12-18 09:30:00,16.12,16.16,15.98,16.12,642000.0,11.3495,11.3776,11.2509,11.3495,642000.0
2006-12-18 09:40:00,16.11,16.14,16.09,16.11,256800.0,11.3424,11.3635,11.3283,11.3424,256800.0
2006-12-18 09:50:00,16.11,16.16,16.1,16.14,370400.0,11.3424,11.3776,11.3354,11.3635,370400.0
2006-12-18 10:00:00,16.14,16.17,16.07,16.09,256400.0,11.3635,11.3847,11.3143,11.3283,256400.0
2006-12-18 10:10:00,16.1,16.16,16.09,16.16,224800.0,11.3354,11.3776,11.3283,11.3776,224800.0
2006-12-18 10:20:00,16.16,16.16,16.13,16.15,128800.0,11.3776,11.3776,11.3565,11.3706,128800.0
2006-12-18 10:30:00,16.15,16.18,16.13,16.17,636000.0,11.3706,11.3917,11.3565,11.3847,636000.0
2006-12-18 10:40:00,16.17,16.18,16.15,16.17,137600.0,11.3847,11.3917,11.3706,11.3847,137600.0
2006-12-18 10:50:00,16.17,16.22,16.16,16.2,206400.0,11.3847,11.4199,11.3776,11.4058,206400.0
2006-12-18 11:00:00,16.2,16.21,16.15,16.18,257200.0,11.4058,11.4128,11.3706,11.3917,257200.0
2006-12-18 11:10:00,16.17,16.17,16.14,16.14,165200.0,11.3847,11.3847,11.3635,11.3635,165200.0
2006-12-18 11:20:00,16.14,16.2,16.14,16.17,278400.0,11.3635,11.4058,11.3635,11.3847,278400.0
2006-12-18 11:30:00,16.17,16.18,16.12,16.13,150000.0,11.3847,11.3917,11.3495,11.3565,150000.0
2006-12-18 11:40:00,16.13,16.13,16.09,16.11,131200.0,11.3565,11.3565,11.3283,11.3424,131200.0
2006-12-18 11:50:00,16.11,16.16,16.11,16.13,203200.0,11.3424,11.3776,11.3424,11.3565,203200.0
2006-12-18 12:00:00,16.14,16.14,16.09,16.09,156800.0,11.3635,11.3635,11.3283,11.3283,156800.0
2006-12-18 12:10:00,16.1,16.12,16.08,16.09,127600.0,11.3354,11.3495,11.3213,11.3283,127600.0
2006-12-18 12:20:00,16.08,16.13,16.07,16.13,184000.0,11.3213,11.3565,11.3143,11.3565,184000.0
2006-12-18 12:30:00,16.13,16.15,16.12,16.13,171600.0,11.3565,11.3706,11.3495,11.3565,171600.0
2006-12-18 12:40:00,16.13,16.15,16.13,16.14,108800.0,11.3565,11.3706,11.3565,11.3635,108800.0
2006-12-18 12:50:00,16.13,16.15,16.13,16.13,60000.0,11.3565,11.3706,11.3565,11.3565,60000.0
2006-12-18 13:00:00,16.13,16.13,16.11,16.13,172000.0,11.3565,11.3565,11.3424,11.3565,172000.0
2006-12-18 13:10:00,16.13,16.15,16.13,16.14,101600.0,11.3565,11.3706,11.3565,11.3635,101600.0
2006-12-18 13:20:00,16.14,16.18,16.13,16.13,156800.0,11.3635,11.3917,11.3565,11.3565,156800.0
2006-12-18 13:30:00,16.13,16.15,16.11,16.13,138000.0,11.3565,11.3706,11.3424,11.3565,138000.0
2006-12-18 13:40:00,16.13,16.17,16.13,16.16,93600.0,11.3565,11.3847,11.3565,11.3776,93600.0
2006-12-18 13:50:00,16.15,16.16,16.12,16.13,86000.0,11.3706,11.3776,11.3495,11.3565,86000.0
2006-12-18 14:00:00,16.13,16.15,16.12,16.12,104800.0,11.3565,11.3706,11.3495,11.3495,104800.0
2006-12-18 14:10:00,16.12,16.13,16.11,16.11,102400.0,11.3495,11.3565,11.3424,11.3424,102400.0
2006-12-18 14:20:00,16.11,16.11,16.08,16.1,110000.0,11.3424,11.3424,11.3213,11.3354,110000.0
2006-12-18 14:30:00,16.1,16.1,16.08,16.08,166400.0,11.3354,11.3354,11.3213,11.3213,166400.0
2006-12-18 14:40:00,16.09,16.09,15.97,15.97,464400.0,11.3283,11.3283,11.2439,11.2439,464400.0
2006-12-18 14:50:00,15.97,15.98,15.93,15.97,458800.0,11.2439,11.2509,11.2157,11.2439,458800.0
2006-12-18 15:00:00,15.98,15.98,15.88,15.94,455600.0,11.2509,11.2509,11.1805,11.2227,455600.0
2006-12-18 15:10:00,15.94,15.95,15.9,15.92,290800.0,11.2227,11.2298,11.1946,11.2087,290800.0
2006-12-18 15:20:00,15.92,15.97,15.92,15.97,206400.0,11.2087,11.2439,11.2087,11.2439,206400.0
2006-12-18 15:30:00,15.97,15.99,15.93,15.95,350400.0,11.2439,11.2579,11.2157,11.2298,350400.0
2006-12-18 15:40:00,15.94,15.96,15.91,15.92,256800.0,11.2227,11.2368,11.2016,11.2087,256800.0
2006-12-18 15:50:00,15.92,15.96,15.91,15.94,955200.0,11.2087,11.2368,11.2016,11.2227,955200.0
2006-12-19 09:30:00,15.93,15.95,15.8,15.84,1076000.0,11.2157,11.2298,11.1242,11.1523,1076000.0
2006-12-19 09:40:00,15.84,15.9,15.81,15.89,421600.0,11.1523,11.1946,11.1312,11.1875,421600.0
2006-12-19 09:50:00,15.89,15.99,15.89,15.95,293600.0,11.1875,11.2579,11.1875,11.2298,293600.0
2006-12-19 10:00:00,15.95,15.98,15.92,15.92,284000.0,11.2298,11.2509,11.2087,11.2087,284000.0
2006-12-19 10:10:00,15.92,15.99,15.92,15.93,529600.0,11.2087,11.2579,11.2087,11.2157,529600.0
2006-12-19 10:20:00,15.93,15.94,15.88,15.9,388800.0,11.2157,11.2227,11.1805,11.1946,388800.0
2006-12-19 10:30:00,15.9,15.97,15.9,15.96,215200.0,11.1946,11.2439,11.1946,11.2368,215200.0
2006-12-19 10:40:00,15.96,15.97,15.93,15.95,208800.0,11.2368,11.2439,11.2157,11.2298,208800.0
2006-12-19 10:50:00,15.95,16.03,15.95,16.01,353600.0,11.2298,11.2861,11.2298,11.272,353600.0
2006-12-19 11:00:00,16.01,16.07,16.0,16.01,372800.0,11.272,11.3143,11.265,11.272,372800.0
2006-12-19 11:10:00,16.01,16.02,15.94,15.95,372400.0,11.272,11.2791,11.2227,11.2298,372400.0
2006-12-19 11:20:00,15.95,15.96,15.91,15.92,222000.0,11.2298,11.2368,11.2016,11.2087,222000.0
2006-12-19 11:30:00,15.93,15.95,15.91,15.93,201600.0,11.2157,11.2298,11.2016,11.2157,201600.0
2006-12-19 11:40:00,15.93,15.97,15.92,15.97,172400.0,11.2157,11.2439,11.2087,11.2439,172400.0
2006-12-19 11:50:00,15.96,15.96,15.93,15.95,76800.0,11.2368,11.2368,11.2157,11.2298,76800.0
2006-12-19 12:00:00,15.95,16.0,15.94,15.98,345600.0,11.2298,11.265,11.2227,11.2509,345600.0
2006-12-19 12:10:00,15.98,15.99,15.85,15.87,337200.0,11.2509,11.2579,11.1594,11.1735,337200.0
2006-12-19 12:20:00,15.86,15.93,15.86,15.91,124400.0,11.1664,11.2157,11.1664,11.2016,124400.0
2006-12-19 12:30:00,15.91,15.99,15.91,15.99,227600.0,11.2016,11.2579,11.2016,11.2579,227600.0
2006-12-19 12:40:00,15.98,16.02,15.97,16.0,219600.0,11.2509,11.2791,11.2439,11.265,219600.0
2006-12-19 12:50:00,16.0,16.02,15.99,15.99,97200.0,11.265,11.2791,11.2579,11.2579,97200.0
2006-12-19 13:00:00,15.99,16.01,15.99,16.0,193200.0,11.2579,11.272,11.2579,11.265,193200.0
2006-12-19 13:10:00,16.0,16.01,15.99,16.0,388000.0,11.265,11.272,11.2579,11.265,388000.0
2006-12-19 13:20:00,16.0,16.0,15.97,15.98,156000.0,11.265,11.265,11.2439,11.2509,156000.0
2006-12-19 13:30:00,15.98,16.03,15.98,16.03,257600.0,11.2509,11.2861,11.2509,11.2861,257600.0
2006-12-19 13:40:00,16.04,16.08,16.02,16.03,404800.0,11.2931,11.3213,11.2791,11.2861,404800.0
2006-12-19 13:50:00,16.03,16.05,16.02,16.05,194400.0,11.2861,11.3002,11.2791,11.3002,194400.0
2006-12-19 14:00:00,16.05,16.13,16.05,16.11,527200.0,11.3002,11.3565,11.3002,11.3424,527200.0
2006-12-19 14:10:00,16.11,16.13,16.09,16.1,346800.0,11.3424,11.3565,11.3283,11.3354,346800.0
2006-12-19 14:20:00,16.1,16.11,16.09,16.09,139600.0,11.3354,11.3424,11.3283,11.3283,139600.0
2006-12-19 14:30:00,16.09,16.13,16.08,16.12,238000.0,11.3283,11.3565,11.3213,11.3495,238000.0
2006-12-19 14:40:00,16.12,16.12,16.09,16.1,158400.0,11.3495,11.3495,11.3283,11.3354,158400.0
2006-12-19 14:50:00,16.1,16.17,16.1,16.16,351600.0,11.3354,11.3847,11.3354,11.3776,351600.0
2006-12-19 15:00:00,16.16,16.22,16.16,16.2,342400.0,11.3776,11.4199,11.3776,11.4058,342400.0
2006-12-19 15:10:00,16.2,16.23,16.18,16.2,270800.0,11.4058,11.4269,11.3917,11.4058,270800.0
2006-12-19 15:20:00,16.19,16.2,16.15,16.15,284400.0,11.3987,11.4058,11.3706,11.3706,284400.0
2006-12-19 15:30:00,16.15,16.18,16.14,16.17,436800.0,11.3706,11.3917,11.3635,11.3847,436800.0
2006-12-19 15:40:00,16.17,16.17,16.13,16.14,330800.0,11.3847,11.3847,11.3565,11.3635,330800.0
2006-12-19 15:50:00,16.14,16.18,16.14,16.16,907600.0,11.3635,11.3917,11.3635,11.3776,907600.0
2006-12-20 09:30:00,16.34,16.46,16.27,16.38,2788000.0,11.5044,11.5888,11.4551,11.5325,2788000.0
2006-12-20 09:40:00,16.37,16.43,16.34,16.42,1075200.0,11.5255,11.5677,11.5044,11.5607,1075200.0
2006-12-20 09:50:00,16.41,16.45,16.4,16.45,618400.0,11.5536,11.5818,11.5466,11.5818,618400.0
2006-12-20 10:00:00,16.45,16.5,16.43,16.46,538800.0,11.5818,11.617,11.5677,11.5888,538800.0
2006-12-20 10:10:00,16.46,16.47,16.35,16.35,514000.0,11.5888,11.5959,11.5114,11.5114,514000.0
2006-12-20 10:20:00,16.35,16.35,16.29,16.29,343600.0,11.5114,11.5114,11.4692,11.4692,343600.0
2006-12-20 10:30:00,16.29,16.31,16.27,16.31,548000.0,11.4692,11.4832,11.4551,11.4832,548000.0
2006-12-20 10:40:00,16.31,16.36,16.3,16.36,328000.0,11.4832,11.5184,11.4762,11.5184,328000.0
2006-12-20 10:50:00,16.36,16.39,16.35,16.39,262400.0,11.5184,11.5396,11.5114,11.5396,262400.0
2006-12-20 11:00:00,16.39,16.4,16.38,16.4,349200.0,11.5396,11.5466,11.5325,11.5466,349200.0
2006-12-20 11:10:00,16.4,16.41,16.36,16.37,678400.0,11.5466,11.5536,11.5184,11.5255,678400.0
2006-12-20 11:20:00,16.37,16.37,16.35,16.36,171200.0,11.5255,11.5255,11.5114,11.5184,171200.0
2006-12-20 11:30:00,16.36,16.38,16.36,16.36,375600.0,11.5184,11.5325,11.5184,11.5184,375600.0
2006-12-20 11:40:00,16.36,16.38,16.36,16.38,154400.0,11.5184,11.5325,11.5184,11.5325,154400.0
2006-12-20 11:50:00,16.38,16.46,16.38,16.46,551600.0,11.5325,11.5888,11.5325,11.5888,551600.0
2006-12-20 12:00:00,16.46,16.47,16.43,16.44,362000.0,11.5888,11.5959,11.5677,11.5748,362000.0
2006-12-20 12:10:00,16.44,16.45,16.43,16.43,374000.0,11.5748,11.5818,11.5677,11.5677,374000.0
2006-12-20 12:20:00,16.44,16.44,16.43,16.44,192000.0,11.5748,11.5748,11.5677,11.5748,192000.0
2006-12-20 12:30:00,16.44,16.44,16.41,16.42,390800.0,11.5748,11.5748,11.5536,11.5607,390800.0
2006-12-20 12:40:00,16.42,16.43,16.41,16.41,299600.0,11.5607,11.5677,11.5536,11.5536,299600.0
2006-12-20 12:50:00,16.42,16.42,16.41,16.42,470000.0,11.5607,11.5607,11.5536,11.5607,470000.0
2006-12-20 13:00:00,16.42,16.44,16.42,16.43,405200.0,11.5607,11.5748,11.5607,11.5677,405200.0
2006-12-20 13:10:00,16.43,16.44,16.42,16.44,316000.0,11.5677,11.5748,11.5607,11.5748,316000.0
2006-12-20 13:20:00,16.44,16.44,16.4,16.41,355200.0,11.5748,11.5748,11.5466,11.5536,355200.0
2006-12-20 13:30:00,16.41,16.42,16.39,16.41,281600.0,11.5536,11.5607,11.5396,11.5536,281600.0
2006-12-20 13:40:00,16.42,16.42,16.38,16.39,254000.0,11.5607,11.5607,11.5325,11.5396,254000.0
2006-12-20 13:50:00,16.39,16.4,16.36,16.37,128000.0,11.5396,11.5466,11.5184,11.5255,128000.0
2006-12-20 14:00:00,16.37,16.37,16.35,16.36,286000.0,11.5255,11.5255,11.5114,11.5184,286000.0
2006-12-20 14:10:00,16.36,16.36,16.33,16.34,250800.0,11.5184,11.5184,11.4973,11.5044,250800.0
2006-12-20 14:20:00,16.34,16.36,16.33,16.35,281200.0,11.5044,11.5184,11.4973,11.5114,281200.0
2006-12-20 14:30:00,16.35,16.36,16.32,16.32,201200.0,11.5114,11.5184,11.4903,11.4903,201200.0
2006-12-20 14:40:00,16.32,16.34,16.3,16.3,235600.0,11.4903,11.5044,11.4762,11.4762,235600.0
2006-12-20 14:50:00,16.3,16.36,16.28,16.36,332000.0,11.4762,11.5184,11.4621,11.5184,332000.0
2006-12-20 15:00:00,16.36,16.36,16.31,16.31,390800.0,11.5184,11.5184,11.4832,11.4832,390800.0
2006-12-20 15:10:00,16.31,16.33,16.31,16.32,244400.0,11.4832,11.4973,11.4832,11.4903,244400.0
2006-12-20 15:20:00,16.32,16.32,16.32,16.32,291200.0,11.4903,11.4903,11.4903,11.4903,291200.0
2006-12-20 15:30:00,16.32,16.32,16.27,16.28,438400.0,11.4903,11.4903,11.4551,11.4621,438400.0
2006-12-20 15:40:00,16.28,16.28,16.23,16.23,810000.0,11.4621,11.4621,11.4269,11.4269,810000.0
2006-12-20 15:50:00,16.23,16.23,16.18,16.19,1318400.0,11.4269,11.4269,11.3917,11.3987,1318400.0
2006-12-21 09:30:00,16.24,16.36,16.24,16.34,632800.0,11.434,11.5184,11.434,11.5044,632800.0
2006-12-21 09:40:00,16.34,16.36,16.32,16.34,316400.0,11.5044,11.5184,11.4903,11.5044,316400.0
2006-12-21 09:50:00,16.35,16.4,16.28,16.34,310400.0,11.5114,11.5466,11.4621,11.5044,310400.0
2006-12-21 10:00:00,16.34,16.45,16.32,16.43,1143600.0,11.5044,11.5818,11.4903,11.5677,1143600.0
2006-12-21 10:10:00,16.42,16.42,16.35,16.36,117600.0,11.5607,11.5607,11.5114,11.5184,117600.0
2006-12-21 10:20:00,16.35,16.37,16.31,16.32,169600.0,11.5114,11.5255,11.4832,11.4903,169600.0
2006-12-21 10:30:00,16.32,16.36,16.3,16.3,424000.0,11.4903,11.5184,11.4762,11.4762,424000.0
2006-12-21 10:40:00,16.3,16.36,16.3,16.35,353600.0,11.4762,11.5184,11.4762,11.5114,353600.0
2006-12-21 10:50:00,16.35,16.38,16.33,16.36,1373600.0,11.5114,11.5325,11.4973,11.5184,1373600.0
2006-12-21 11:00:00,16.36,16.44,16.34,16.43,387600.0,11.5184,11.5748,11.5044,11.5677,387600.0
2006-12-21 11:10:00,16.43,16.46,16.4,16.41,383600.0,11.5677,11.5888,11.5466,11.5536,383600.0
2006-12-21 11:20:00,16.41,16.44,16.4,16.43,228400.0,11.5536,11.5748,11.5466,11.5677,228400.0
2006-12-21 11:30:00,16.43,16.45,16.4,16.45,209200.0,11.5677,11.5818,11.5466,11.5818,209200.0
2006-12-21 11:40:00,16.45,16.46,16.44,16.45,159600.0,11.5818,11.5888,11.5748,11.5818,159600.0
2006-12-21 11:50:00,16.45,16.46,16.43,16.43,230000.0,11.5818,11.5888,11.5677,11.5677,230000.0
2006-12-21 12:00:00,16.43,16.45,16.4,16.41,316800.0,11.5677,11.5818,11.5466,11.5536,316800.0
2006-12-21 12:10:00,16.42,16.44,16.38,16.38,282800.0,11.5607,11.5748,11.5325,11.5325,282800.0
2006-12-21 12:20:00,16.38,16.4,16.3,16.33,376800.0,11.5325,11.5466,11.4762,11.4973,376800.0
2006-12-21 12:30:00,16.33,16.38,16.18,16.22,742800.0,11.4973,11.5325,11.3917,11.4199,742800.0
2006-12-21 12:40:00,16.22,16.32,16.22,16.32,232800.0,11.4199,11.4903,11.4199,11.4903,232800.0
2006-12-21 12:50:00,16.32,16.35,16.32,16.32,198800.0,11.4903,11.5114,11.4903,11.4903,198800.0
2006-12-21 13:00:00,16.32,16.34,16.27,16.34,316400.0,11.4903,11.5044,11.4551,11.5044,316400.0
2006-12-21 13:10:00,16.34,16.36,16.31,16.34,186400.0,11.5044,11.5184,11.4832,11.5044,186400.0
2006-12-21 13:20:00,16.34,16.37,16.33,16.37,81600.0,11.5044,11.5255,11.4973,11.5255,81600.0
2006-12-21 13:30:00,16.37,16.38,16.34,16.37,184400.0,11.5255,11.5325,11.5044,11.5255,184400.0
2006-12-21 13:40:00,16.37,16.37,16.32,16.34,244400.0,11.5255,11.5255,11.4903,11.5044,244400.0
2006-12-21 13:50:00,16.34,16.34,16.3,16.3,170400.0,11.5044,11.5044,11.4762,11.4762,170400.0
2006-12-21 14:00:00,16.3,16.33,16.25,16.32,201200.0,11.4762,11.4973,11.441,11.4903,201200.0
2006-12-21 14:10:00,16.32,16.33,16.28,16.28,138400.0,11.4903,11.4973,11.4621,11.4621,138400.0
2006-12-21 14:20:00,16.28,16.32,16.28,16.31,189200.0,11.4621,11.4903,11.4621,11.4832,189200.0
2006-12-21 14:30:00,16.3,16.32,16.29,16.29,150400.0,11.4762,11.4903,11.4692,11.4692,150400.0
2006-12-21 14:40:00,16.29,16.31,16.25,16.25,146400.0,11.4692,11.4832,11.441,11.441,146400.0
2006-12-21 14:50:00,16.25,16.27,16.22,16.26,181600.0,11.441,11.4551,11.4199,11.448,181600.0
2006-12-21 15:00:00,16.26,16.31,16.26,16.3,187200.0,11.448,11.4832,11.448,11.4762,187200.0
2006-12-21 15:10:00,16.31,16.33,16.28,16.29,179200.0,11.4832,11.4973,11.4621,11.4692,179200.0
2006-12-21 15:20:00,16.29,16.31,16.27,16.31,238400.0,11.4692,11.4832,11.4551,11.4832,238400.0
2006-12-21 15:30:00,16.3,16.34,16.3,16.33,294000.0,11.4762,11.5044,11.4762,11.4973,294000.0
2006-12-21 15:40:00,16.34,16.35,16.33,16.34,266800.0,11.5044,11.5114,11.4973,11.5044,266800.0
2006-12-21 15:50:00,16.34,16.38,16.34,16.35,962000.0,11.5044,11.5325,11.5044,11.5114,962000.0
2006-12-22 09:30:00,16.28,16.41,16.24,16.25,589200.0,11.4621,11.5536,11.434,11.441,589200.0
2006-12-22 09:40:00,16.26,16.29,16.19,16.25,429200.0,11.448,11.4692,11.3987,11.441,429200.0
2006-12-22 09:50:00,16.25,16.29,16.19,16.22,244000.0,11.441,11.4692,11.3987,11.4199,244000.0
2006-12-22 10:00:00,16.23,16.25,16.17,16.21,318400.0,11.4269,11.441,11.3847,11.4128,318400.0
2006-12-22 10:10:00,16.21,16.24,16.2,16.22,130800.0,11.4128,11.434,11.4058,11.4199,130800.0
2006-12-22 10:20:00,16.21,16.23,16.18,16.22,164800.0,11.4128,11.4269,11.3917,11.4199,164800.0
2006-12-22 10:30:00,16.21,16.23,16.16,16.18,227200.0,11.4128,11.4269,11.3776,11.3917,227200.0
2006-12-22 10:40:00,16.18,16.18,16.09,16.12,382000.0,11.3917,11.3917,11.3283,11.3495,382000.0
2006-12-22 10:50:00,16.12,16.16,16.09,16.09,214400.0,11.3495,11.3776,11.3283,11.3283,214400.0
2006-12-22 11:00:00,16.09,16.13,16.09,16.09,148400.0,11.3283,11.3565,11.3283,11.3283,148400.0
2006-12-22 11:10:00,16.08,16.08,15.98,16.02,450800.0,11.3213,11.3213,11.2509,11.2791,450800.0
2006-12-22 11:20:00,16.02,16.05,16.02,16.04,220400.0,11.2791,11.3002,11.2791,11.2931,220400.0
2006-12-22 11:30:00,16.04,16.12,16.04,16.1,224400.0,11.2931,11.3495,11.2931,11.3354,224400.0
2006-12-22 11:40:00,16.1,16.1,16.04,16.05,176400.0,11.3354,11.3354,11.2931,11.3002,176400.0
2006-12-22 11:50:00,16.05,16.09,16.05,16.07,126000.0,11.3002,11.3283,11.3002,11.3143,126000.0
2006-12-22 12:00:00,16.07,16.09,16.04,16.08,150400.0,11.3143,11.3283,11.2931,11.3213,150400.0
2006-12-22 12:10:00,16.08,16.1,16.06,16.06,175200.0,11.3213,11.3354,11.3072,11.3072,175200.0
2006-12-22 12:20:00,16.06,16.12,16.06,16.09,148800.0,11.3072,11.3495,11.3072,11.3283,148800.0
2006-12-22 12:30:00,16.09,16.12,16.06,16.11,158800.0,11.3283,11.3495,11.3072,11.3424,158800.0
2006-12-22 12:40:00,16.11,16.11,16.09,16.09,63600.0,11.3424,11.3424,11.3283,11.3283,63600.0
2006-12-22 12:50:00,16.09,16.09,16.03,16.04,254000.0,11.3283,11.3283,11.2861,11.2931,254000.0
2006-12-22 13:00:00,16.04,16.04,16.02,16.03,139200.0,11.2931,11.2931,11.2791,11.2861,139200.0
2006-12-22 13:10:00,16.03,16.03,16.0,16.02,184400.0,11.2861,11.2861,11.265,11.2791,184400.0
2006-12-22 13:20:00,16.02,16.02,16.0,16.0,133600.0,11.2791,11.2791,11.265,11.265,133600.0
2006-12-22 13:30:00,16.0,16.0,15.99,16.0,210000.0,11.265,11.265,11.2579,11.265,210000.0
2006-12-22 13:40:00,16.0,16.02,15.98,16.01,436400.0,11.265,11.2791,11.2509,11.272,436400.0
2006-12-22 13:50:00,16.02,16.09,16.0,16.06,306000.0,11.2791,11.3283,11.265,11.3072,306000.0
2006-12-22 14:00:00,16.06,16.07,16.03,16.07,242000.0,11.3072,11.3143,11.2861,11.3143,242000.0
2006-12-22 14:10:00,16.07,16.1,16.07,16.1,176800.0,11.3143,11.3354,11.3143,11.3354,176800.0
2006-12-22 14:20:00,16.09,16.13,16.08,16.09,314800.0,11.3283,11.3565,11.3213,11.3283,314800.0
2006-12-22 14:30:00,16.09,16.15,16.08,16.13,530400.0,11.3283,11.3706,11.3213,11.3565,530400.0
2006-12-22 14:40:00,16.13,16.16,16.12,16.16,147200.0,11.3565,11.3776,11.3495,11.3776,147200.0
2006-12-22 14:50:00,16.16,16.18,16.16,16.18,190800.0,11.3776,11.3917,11.3776,11.3917,190800.0
2006-12-22 15:00:00,16.18,16.18,16.17,16.18,188400.0,11.3917,11.3917,11.3847,11.3917,188400.0
2006-12-22 15:10:00,16.18,16.19,16.11,16.14,349200.0,11.3917,11.3987,11.3424,11.3635,349200.0
2006-12-22 15:20:00,16.14,16.15,16.09,16.12,274800.0,11.3635,11.3706,11.3283,11.3495,274800.0
2006-12-22 15:30:00,16.12,16.13,16.11,16.13,145600.0,11.3495,11.3565,11.3424,11.3565,145600.0
2006-12-22 15:40:00,16.13,16.17,16.11,16.15,350400.0,11.3565,11.3847,11.3424,11.3706,350400.0
2006-12-22 15:50:00,16.15,16.16,16.13,16.13,820400.0,11.3706,11.3776,11.3565,11.3565,820400.0
2006-12-26 09:30:00,16.14,16.21,16.07,16.09,258800.0,11.3635,11.4128,11.3143,11.3283,258800.0
2006-12-26 09:40:00,16.1,16.2,16.03,16.19,144000.0,11.3354,11.4058,11.2861,11.3987,144000.0
2006-12-26 09:50:00,16.2,16.27,16.19,16.22,244000.0,11.4058,11.4551,11.3987,11.4199,244000.0
2006-12-26 10:00:00,16.22,16.23,16.14,16.15,96000.0,11.4199,11.4269,11.3635,11.3706,96000.0
2006-12-26 10:10:00,16.15,16.18,16.14,16.18,127200.0,11.3706,11.3917,11.3635,11.3917,127200.0
2006-12-26 10:20:00,16.19,16.21,16.18,16.18,97600.0,11.3987,11.4128,11.3917,11.3917,97600.0
2006-12-26 10:30:00,16.18,16.19,16.16,16.16,76000.0,11.3917,11.3987,11.3776,11.3776,76000.0
2006-12-26 10:40:00,16.16,16.17,16.12,16.14,118400.0,11.3776,11.3847,11.3495,11.3635,118400.0
2006-12-26 10:50:00,16.14,16.15,16.13,16.14,66000.0,11.3635,11.3706,11.3565,11.3635,66000.0
2006-12-26 11:00:00,16.13,16.17,16.12,16.15,108400.0,11.3565,11.3847,11.3495,11.3706,108400.0
2006-12-26 11:10:00,16.15,16.22,16.15,16.22,149200.0,11.3706,11.4199,11.3706,11.4199,149200.0
2006-12-26 11:20:00,16.22,16.25,16.21,16.24,126400.0,11.4199,11.441,11.4128,11.434,126400.0
2006-12-26 11:30:00,16.24,16.25,16.23,16.24,68800.0,11.434,11.441,11.4269,11.434,68800.0
2006-12-26 11:40:00,16.24,16.25,16.22,16.23,85200.0,11.434,11.441,11.4199,11.4269,85200.0
2006-12-26 11:50:00,16.23,16.26,16.23,16.25,127200.0,11.4269,11.448,11.4269,11.441,127200.0
2006-12-26 12:00:00,16.25,16.25,16.23,16.23,56800.0,11.441,11.441,11.4269,11.4269,56800.0
2006-12-26 12:10:00,16.23,16.23,16.21,16.22,85200.0,11.4269,11.4269,11.4128,11.4199,85200.0
2006-12-26 12:20:00,16.22,16.23,16.18,16.18,89600.0,11.4199,11.4269,11.3917,11.3917,89600.0
2006-12-26 12:30:00,16.18,16.19,16.17,16.17,111600.0,11.3917,11.3987,11.3847,11.3847,111600.0
2006-12-26 12:40:00,16.17,16.21,16.16,16.21,118000.0,11.3847,11.4128,11.3776,11.4128,118000.0
2006-12-26 12:50:00,16.22,16.25,16.22,16.25,212800.0,11.4199,11.441,11.4199,11.441,212800.0
2006-12-26 13:00:00,16.25,16.25,16.2,16.21,112000.0,11.441,11.441,11.4058,11.4128,112000.0
2006-12-26 13:10:00,16.21,16.21,16.19,16.21,88400.0,11.4128,11.4128,11.3987,11.4128,88400.0
2006-12-26 13:20:00,16.21,16.22,16.19,16.21,58000.0,11.4128,11.4199,11.3987,11.4128,58000.0
2006-12-26 13:30:00,16.21,16.21,16.2,16.21,41600.0,11.4128,11.4128,11.4058,11.4128,41600.0
2006-12-26 13:40:00,16.21,16.25,16.2,16.24,89600.0,11.4128,11.441,11.4058,11.434,89600.0
2006-12-26 13:50:00,16.24,16.24,16.23,16.23,55600.0,11.434,11.434,11.4269,11.4269,55600.0
2006-12-26 14:00:00,16.23,16.23,16.21,16.21,63200.0,11.4269,11.4269,11.4128,11.4128,63200.0
2006-12-26 14:10:00,16.21,16.24,16.21,16.22,110400.0,11.4128,11.434,11.4128,11.4199,110400.0
2006-12-26 14:20:00,16.22,16.24,16.21,16.24,90000.0,11.4199,11.434,11.4128,11.434,90000.0
2006-12-26 14:30:00,16.24,16.24,16.22,16.22,38800.0,11.434,11.434,11.4199,11.4199,38800.0
2006-12-26 14:40:00,16.22,16.24,16.21,16.22,56400.0,11.4199,11.434,11.4128,11.4199,56400.0
2006-12-26 14:50:00,16.23,16.23,16.19,16.2,115200.0,11.4269,11.4269,11.3987,11.4058,115200.0
2006-12-26 15:00:00,16.2,16.21,16.19,16.19,117200.0,11.4058,11.4128,11.3987,11.3987,117200.0
2006-12-26 15:10:00,16.19,16.21,16.19,16.21,113600.0,11.3987,11.4128,11.3987,11.4128,113600.0
2006-12-26 15:20:00,16.21,16.23,16.21,16.22,109600.0,11.4128,11.4269,11.4128,11.4199,109600.0
2006-12-26 15:30:00,16.22,16.26,16.21,16.26,225200.0,11.4199,11.448,11.4128,11.448,225200.0
2006-12-26 15:40:00,16.25,16.3,16.25,16.29,335600.0,11.441,11.4762,11.441,11.4692,335600.0
2006-12-26 15:50:00,16.29,16.3,16.26,16.28,500000.0,11.4692,11.4762,11.448,11.4621,500000.0
2006-12-27 09:30:00,16.42,16.5,16.38,16.48,760400.0,11.5607,11.617,11.5325,11.6029,760400.0
2006-12-27 09:40:00,16.48,16.48,16.41,16.42,338800.0,11.6029,11.6029,11.5536,11.5607,338800.0
2006-12-27 09:50:00,16.42,16.43,16.38,16.42,295200.0,11.5607,11.5677,11.5325,11.5607,295200.0
2006-12-27 10:00:00,16.42,16.45,16.4,16.43,320000.0,11.5607,11.5818,11.5466,11.5677,320000.0
2006-12-27 10:10:00,16.44,16.44,16.34,16.36,264000.0,11.5748,11.5748,11.5044,11.5184,264000.0
2006-12-27 10:20:00,16.35,16.42,16.35,16.4,249600.0,11.5114,11.5607,11.5114,11.5466,249600.0
2006-12-27 10:30:00,16.4,16.4,16.35,16.36,180800.0,11.5466,11.5466,11.5114,11.5184,180800.0
2006-12-27 10:40:00,16.36,16.42,16.36,16.38,264800.0,11.5184,11.5607,11.5184,11.5325,264800.0
2006-12-27 10:50:00,16.38,16.42,16.37,16.41,185600.0,11.5325,11.5607,11.5255,11.5536,185600.0
2006-12-27 11:00:00,16.41,16.46,16.41,16.46,344000.0,11.5536,11.5888,11.5536,11.5888,344000.0
2006-12-27 11:10:00,16.46,16.49,16.42,16.49,337600.0,11.5888,11.61,11.5607,11.61,337600.0
2006-12-27 11:20:00,16.49,16.5,16.44,16.48,214800.0,11.61,11.617,11.5748,11.6029,214800.0
2006-12-27 11:30:00,16.47,16.47,16.43,16.45,234800.0,11.5959,11.5959,11.5677,11.5818,234800.0
2006-12-27 11:40:00,16.45,16.49,16.44,16.44,153600.0,11.5818,11.61,11.5748,11.5748,153600.0
2006-12-27 11:50:00,16.44,16.44,16.41,16.43,148000.0,11.5748,11.5748,11.5536,11.5677,148000.0
2006-12-27 12:00:00,16.43,16.44,16.43,16.43,140800.0,11.5677,11.5748,11.5677,11.5677,140800.0
2006-12-27 12:10:00,16.43,16.44,16.43,16.44,178800.0,11.5677,11.5748,11.5677,11.5748,178800.0
2006-12-27 12:20:00,16.44,16.45,16.44,16.45,86000.0,11.5748,11.5818,11.5748,11.5818,86000.0
2006-12-27 12:30:00,16.45,16.45,16.43,16.44,111600.0,11.5818,11.5818,11.5677,11.5748,111600.0
2006-12-27 12:40:00,16.44,16.45,16.43,16.44,128800.0,11.5748,11.5818,11.5677,11.5748,128800.0
2006-12-27 12:50:00,16.44,16.46,16.44,16.45,171600.0,11.5748,11.5888,11.5748,11.5818,171600.0
2006-12-27 13:00:00,16.45,16.45,16.44,16.44,130400.0,11.5818,11.5818,11.5748,11.5748,130400.0
2006-12-27 13:10:00,16.44,16.46,16.44,16.45,121600.0,11.5748,11.5888,11.5748,11.5818,121600.0
2006-12-27 13:20:00,16.46,16.46,16.45,16.45,134400.0,11.5888,11.5888,11.5818,11.5818,134400.0
2006-12-27 13:30:00,16.45,16.47,16.45,16.46,132000.0,11.5818,11.5959,11.5818,11.5888,132000.0
2006-12-27 13:40:00,16.46,16.46,16.45,16.46,111200.0,11.5888,11.5888,11.5818,11.5888,111200.0
2006-12-27 13:50:00,16.46,16.48,16.46,16.48,96000.0,11.5888,11.6029,11.5888,11.6029,96000.0
2006-12-27 14:00:00,16.48,16.52,16.48,16.5,289600.0,11.6029,11.6311,11.6029,11.617,289600.0
2006-12-27 14:10:00,16.5,16.53,16.5,16.51,160800.0,11.617,11.6381,11.617,11.624,160800.0
2006-12-27 14:20:00,16.5,16.53,16.49,16.52,152800.0,11.617,11.6381,11.61,11.6311,152800.0
2006-12-27 14:30:00,16.53,16.54,16.52,16.53,134800.0,11.6381,11.6452,11.6311,11.6381,134800.0
2006-12-27 14:40:00,16.53,16.55,16.53,16.54,194400.0,11.6381,11.6522,11.6381,11.6452,194400.0
2006-12-27 14:50:00,16.54,16.54,16.52,16.52,194000.0,11.6452,11.6452,11.6311,11.6311,194000.0
2006-12-27 15:00:00,16.52,16.53,16.51,16.53,244800.0,11.6311,11.6381,11.624,11.6381,244800.0
2006-12-27 15:10:00,16.53,16.56,16.53,16.54,260400.0,11.6381,11.6593,11.6381,11.6452,260400.0
2006-12-27 15:20:00,16.54,16.55,16.52,16.53,214000.0,11.6452,11.6522,11.6311,11.6381,214000.0
2006-12-27 15:30:00,16.53,16.53,16.51,16.53,386800.0,11.6381,11.6381,11.624,11.6381,386800.0
2006-12-27 15:40:00,16.53,16.54,16.51,16.51,411600.0,11.6381,11.6452,11.624,11.624,411600.0
2006-12-27 15:50:00,16.51,16.52,16.5,16.5,748800.0,11.624,11.6311,11.617,11.617,748800.0
2006-12-28 09:30:00,16.46,16.52,16.43,16.45,395600.0,11.5888,11.6311,11.5677,11.5818,395600.0
2006-12-28 09:40:00,16.45,16.45,16.32,16.33,230400.0,11.5818,11.5818,11.4903,11.4973,230400.0
2006-12-28 09:50:00,16.32,16.37,16.26,16.33,278800.0,11.4903,11.5255,11.448,11.4973,278800.0
2006-12-28 10:00:00,16.34,16.39,16.3,16.34,250800.0,11.5044,11.5396,11.4762,11.5044,250800.0
2006-12-28 10:10:00,16.35,16.36,16.25,16.28,245200.0,11.5114,11.5184,11.441,11.4621,245200.0
2006-12-28 10:20:00,16.29,16.33,16.26,16.28,198400.0,11.4692,11.4973,11.448,11.4621,198400.0
2006-12-28 10:30:00,16.28,16.29,16.25,16.26,140400.0,11.4621,11.4692,11.441,11.448,140400.0
2006-12-28 10:40:00,16.27,16.32,16.26,16.29,154800.0,11.4551,11.4903,11.448,11.4692,154800.0
2006-12-28 10:50:00,16.28,16.28,16.25,16.27,116800.0,11.4621,11.4621,11.441,11.4551,116800.0
2006-12-28 11:00:00,16.26,16.28,16.22,16.22,455200.0,11.448,11.4621,11.4199,11.4199,455200.0
2006-12-28 11:10:00,16.22,16.25,16.2,16.22,126800.0,11.4199,11.441,11.4058,11.4199,126800.0
2006-12-28 11:20:00,16.23,16.24,16.22,16.24,142000.0,11.4269,11.434,11.4199,11.434,142000.0
2006-12-28 11:30:00,16.24,16.25,16.22,16.23,198800.0,11.434,11.441,11.4199,11.4269,198800.0
2006-12-28 11:40:00,16.23,16.23,16.18,16.2,207600.0,11.4269,11.4269,11.3917,11.4058,207600.0
2006-12-28 11:50:00,16.2,16.21,16.19,16.2,147200.0,11.4058,11.4128,11.3987,11.4058,147200.0
2006-12-28 12:00:00,16.2,16.23,16.2,16.21,197200.0,11.4058,11.4269,11.4058,11.4128,197200.0
2006-12-28 12:10:00,16.21,16.23,16.2,16.22,168800.0,11.4128,11.4269,11.4058,11.4199,168800.0
2006-12-28 12:20:00,16.22,16.23,16.2,16.21,150000.0,11.4199,11.4269,11.4058,11.4128,150000.0
2006-12-28 12:30:00,16.22,16.23,16.21,16.22,174800.0,11.4199,11.4269,11.4128,11.4199,174800.0
2006-12-28 12:40:00,16.22,16.25,16.22,16.24,102000.0,11.4199,11.441,11.4199,11.434,102000.0
2006-12-28 12:50:00,16.24,16.24,16.22,16.22,105600.0,11.434,11.434,11.4199,11.4199,105600.0
2006-12-28 13:00:00,16.22,16.23,16.21,16.23,44400.0,11.4199,11.4269,11.4128,11.4269,44400.0
2006-12-28 13:10:00,16.23,16.24,16.2,16.2,131200.0,11.4269,11.434,11.4058,11.4058,131200.0
2006-12-28 13:20:00,16.21,16.24,16.2,16.22,273200.0,11.4128,11.434,11.4058,11.4199,273200.0
2006-12-28 13:30:00,16.23,16.24,16.22,16.24,80800.0,11.4269,11.434,11.4199,11.434,80800.0
2006-12-28 13:40:00,16.24,16.24,16.22,16.23,60000.0,11.434,11.434,11.4199,11.4269,60000.0
2006-12-28 13:50:00,16.22,16.25,16.22,16.24,103600.0,11.4199,11.441,11.4199,11.434,103600.0
2006-12-28 14:00:00,16.24,16.31,16.24,16.31,231600.0,11.434,11.4832,11.434,11.4832,231600.0
2006-12-28 14:10:00,16.31,16.38,16.31,16.35,298800.0,11.4832,11.5325,11.4832,11.5114,298800.0
2006-12-28 14:20:00,16.35,16.36,16.33,16.34,186800.0,11.5114,11.5184,11.4973,11.5044,186800.0
2006-12-28 14:30:00,16.34,16.36,16.33,16.33,282400.0,11.5044,11.5184,11.4973,11.4973,282400.0
2006-12-28 14:40:00,16.33,16.38,16.33,16.38,186800.0,11.4973,11.5325,11.4973,11.5325,186800.0
2006-12-28 14:50:00,16.38,16.39,16.36,16.39,227200.0,11.5325,11.5396,11.5184,11.5396,227200.0
2006-12-28 15:00:00,16.39,16.41,16.38,16.4,205200.0,11.5396,11.5536,11.5325,11.5466,205200.0
2006-12-28 15:10:00,16.4,16.43,16.4,16.4,132400.0,11.5466,11.5677,11.5466,11.5466,132400.0
2006-12-28 15:20:00,16.4,16.41,16.37,16.38,268800.0,11.5466,11.5536,11.5255,11.5325,268800.0
2006-12-28 15:30:00,16.38,16.38,16.36,16.36,117200.0,11.5325,11.5325,11.5184,11.5184,117200.0
2006-12-28 15:40:00,16.36,16.37,16.32,16.33,466400.0,11.5184,11.5255,11.4903,11.4973,466400.0
2006-12-28 15:50:00,16.34,16.36,16.32,16.33,406400.0,11.5044,11.5184,11.4903,11.4973,406400.0
2006-12-29 09:30:00,16.31,16.33,16.25,16.27,365600.0,11.4832,11.4973,11.441,11.4551,365600.0
2006-12-29 09:40:00,16.27,16.34,16.25,16.34,217200.0,11.4551,11.5044,11.441,11.5044,217200.0
2006-12-29 09:50:00,16.34,16.43,16.31,16.4,312400.0,11.5044,11.5677,11.4832,11.5466,312400.0
2006-12-29 10:00:00,16.41,16.46,16.41,16.44,278400.0,11.5536,11.5888,11.5536,11.5748,278400.0
2006-12-29 10:10:00,16.44,16.45,16.43,16.44,202800.0,11.5748,11.5818,11.5677,11.5748,202800.0
2006-12-29 10:20:00,16.44,16.44,16.39,16.39,92400.0,11.5748,11.5748,11.5396,11.5396,92400.0
2006-12-29 10:30:00,16.4,16.43,16.37,16.37,110400.0,11.5466,11.5677,11.5255,11.5255,110400.0
2006-12-29 10:40:00,16.37,16.37,16.3,16.3,82000.0,11.5255,11.5255,11.4762,11.4762,82000.0
2006-12-29 10:50:00,16.3,16.34,16.3,16.32,121600.0,11.4762,11.5044,11.4762,11.4903,121600.0
2006-12-29 11:00:00,16.32,16.33,16.3,16.31,181600.0,11.4903,11.4973,11.4762,11.4832,181600.0
2006-12-29 11:10:00,16.31,16.31,16.27,16.3,175200.0,11.4832,11.4832,11.4551,11.4762,175200.0
2006-12-29 11:20:00,16.31,16.32,16.24,16.25,196400.0,11.4832,11.4903,11.434,11.441,196400.0
2006-12-29 11:30:00,16.24,16.27,16.24,16.27,149600.0,11.434,11.4551,11.434,11.4551,149600.0
2006-12-29 11:40:00,16.27,16.3,16.26,16.3,151200.0,11.4551,11.4762,11.448,11.4762,151200.0
2006-12-29 11:50:00,16.3,16.3,16.27,16.28,154000.0,11.4762,11.4762,11.4551,11.4621,154000.0
2006-12-29 12:00:00,16.28,16.29,16.27,16.28,111600.0,11.4621,11.4692,11.4551,11.4621,111600.0
2006-12-29 12:10:00,16.28,16.29,16.26,16.28,103600.0,11.4621,11.4692,11.448,11.4621,103600.0
2006-12-29 12:20:00,16.28,16.29,16.27,16.27,73600.0,11.4621,11.4692,11.4551,11.4551,73600.0
2006-12-29 12:30:00,16.28,16.28,16.24,16.27,211200.0,11.4621,11.4621,11.434,11.4551,211200.0
2006-12-29 12:40:00,16.26,16.28,16.26,16.28,158800.0,11.448,11.4621,11.448,11.4621,158800.0
2006-12-29 12:50:00,16.28,16.29,16.27,16.28,136800.0,11.4621,11.4692,11.4551,11.4621,136800.0
2006-12-29 13:00:00,16.28,16.3,16.27,16.3,50000.0,11.4621,11.4762,11.4551,11.4762,50000.0
2006-12-29 13:10:00,16.3,16.3,16.28,16.28,63200.0,11.4762,11.4762,11.4621,11.4621,63200.0
2006-12-29 13:20:00,16.29,16.29,16.26,16.27,82400.0,11.4692,11.4692,11.448,11.4551,82400.0
2006-12-29 13:30:00,16.27,16.27,16.25,16.27,121200.0,11.4551,11.4551,11.441,11.4551,121200.0
2006-12-29 13:40:00,16.27,16.32,16.26,16.32,144000.0,11.4551,11.4903,11.448,11.4903,144000.0
2006-12-29 13:50:00,16.32,16.34,16.32,16.32,106800.0,11.4903,11.5044,11.4903,11.4903,106800.0
2006-12-29 14:00:00,16.33,16.36,16.31,16.35,196400.0,11.4973,11.5184,11.4832,11.5114,196400.0
2006-12-29 14:10:00,16.35,16.35,16.31,16.32,58800.0,11.5114,11.5114,11.4832,11.4903,58800.0
2006-12-29 14:20:00,16.32,16.33,16.31,16.31,154000.0,11.4903,11.4973,11.4832,11.4832,154000.0
2006-12-29 14:30:00,16.31,16.32,16.27,16.31,187200.0,11.4832,11.4903,11.4551,11.4832,187200.0
2006-12-29 14:40:00,16.31,16.32,16.3,16.32,77600.0,11.4832,11.4903,11.4762,11.4903,77600.0
2006-12-29 14:50:00,16.31,16.31,16.28,16.29,96800.0,11.4832,11.4832,11.4621,11.4692,96800.0
2006-12-29 15:00:00,16.29,16.3,16.28,16.29,166400.0,11.4692,11.4762,11.4621,11.4692,166400.0
2006-12-29 15:10:00,16.29,16.29,16.26,16.28,128400.0,11.4692,11.4692,11.448,11.4621,128400.0
2006-12-29 15:20:00,16.27,16.28,16.19,16.23,322400.0,11.4551,11.4621,11.3987,11.4269,322400.0
2006-12-29 15:30:00,16.23,16.26,16.21,16.25,287200.0,11.4269,11.448,11.4128,11.441,287200.0
2006-12-29 15:40:00,16.25,16.27,16.24,16.26,254000.0,11.441,11.4551,11.434,11.448,254000.0
2006-12-29 15:50:00,16.27,16.29,16.22,16.23,560800.0,11.4551,11.4692,11.4199,11.4269,560800.0
2007-01-03 09:30:00,16.3,16.54,16.29,16.46,1297200.0,11.4762,11.6452,11.4692,11.5888,1297200.0
2007-01-03 09:40:00,16.48,16.49,16.3,16.31,808800.0,11.6029,11.61,11.4762,11.4832,808800.0
2007-01-03 09:50:00,16.3,16.32,16.27,16.28,626000.0,11.4762,11.4903,11.4551,11.4621,626000.0
2007-01-03 10:00:00,16.27,16.3,16.24,16.26,1021200.0,11.4551,11.4762,11.434,11.448,1021200.0
2007-01-03 10:10:00,16.26,16.27,16.24,16.25,499600.0,11.448,11.4551,11.434,11.441,499600.0
2007-01-03 10:20:00,16.25,16.3,16.25,16.3,558400.0,11.441,11.4762,11.441,11.4762,558400.0
2007-01-03 10:30:00,16.3,16.39,16.3,16.35,1148800.0,11.4762,11.5396,11.4762,11.5114,1148800.0
2007-01-03 10:40:00,16.34,16.38,16.3,16.3,593600.0,11.5044,11.5325,11.4762,11.4762,593600.0
2007-01-03 10:50:00,16.3,16.3,16.26,16.27,428000.0,11.4762,11.4762,11.448,11.4551,428000.0
2007-01-03 11:00:00,16.26,16.28,16.22,16.22,548400.0,11.448,11.4621,11.4199,11.4199,548400.0
2007-01-03 11:10:00,16.22,16.3,16.2,16.25,462000.0,11.4199,11.4762,11.4058,11.441,462000.0
2007-01-03 11:20:00,16.25,16.25,16.18,16.18,687600.0,11.441,11.441,11.3917,11.3917,687600.0
2007-01-03 11:30:00,16.18,16.2,16.17,16.17,276400.0,11.3917,11.4058,11.3847,11.3847,276400.0
2007-01-03 11:40:00,16.17,16.17,16.14,16.15,322000.0,11.3847,11.3847,11.3635,11.3706,322000.0
2007-01-03 11:50:00,16.15,16.17,16.15,16.16,322800.0,11.3706,11.3847,11.3706,11.3776,322800.0
2007-01-03 12:00:00,16.16,16.17,16.12,16.13,746000.0,11.3776,11.3847,11.3495,11.3565,746000.0
2007-01-03 12:10:00,16.13,16.14,16.12,16.12,705200.0,11.3565,11.3635,11.3495,11.3495,705200.0
2007-01-03 12:20:00,16.12,16.12,16.06,16.07,348800.0,11.3495,11.3495,11.3072,11.3143,348800.0
2007-01-03 12:30:00,16.07,16.08,16.04,16.04,308400.0,11.3143,11.3213,11.2931,11.2931,308400.0
2007-01-03 12:40:00,16.05,16.07,16.04,16.06,308000.0,11.3002,11.3143,11.2931,11.3072,308000.0
2007-01-03 12:50:00,16.06,16.06,16.02,16.02,314400.0,11.3072,11.3072,11.2791,11.2791,314400.0
2007-01-03 13:00:00,16.02,16.03,16.0,16.0,481200.0,11.2791,11.2861,11.265,11.265,481200.0
2007-01-03 13:10:00,16.0,16.0,15.98,15.99,546800.0,11.265,11.265,11.2509,11.2579,546800.0
2007-01-03 13:20:00,15.99,16.05,15.96,15.98,556400.0,11.2579,11.3002,11.2368,11.2509,556400.0
2007-01-03 13:30:00,15.97,15.97,15.93,15.94,389200.0,11.2439,11.2439,11.2157,11.2227,389200.0
2007-01-03 13:40:00,15.94,15.96,15.92,15.92,524000.0,11.2227,11.2368,11.2087,11.2087,524000.0
2007-01-03 13:50:00,15.92,15.92,15.87,15.88,447600.0,11.2087,11.2087,11.1735,11.1805,447600.0
2007-01-03 14:00:00,15.88,15.91,15.78,15.79,1049200.0,11.1805,11.2016,11.1101,11.1171,1049200.0
2007-01-03 14:10:00,15.79,15.79,15.5,15.63,2104400.0,11.1171,11.1171,10.9129,11.0045,2104400.0
2007-01-03 14:20:00,15.63,15.76,15.61,15.72,1085200.0,11.0045,11.096,10.9904,11.0678,1085200.0
2007-01-03 14:30:00,15.72,15.74,15.63,15.66,1266800.0,11.0678,11.0819,11.0045,11.0256,1266800.0
2007-01-03 14:40:00,15.65,15.66,15.48,15.54,1230800.0,11.0186,11.0256,10.8989,10.9411,1230800.0
2007-01-03 14:50:00,15.54,15.56,15.5,15.53,824800.0,10.9411,10.9552,10.9129,10.9341,824800.0
2007-01-03 15:00:00,15.53,15.6,15.5,15.59,864400.0,10.9341,10.9834,10.9129,10.9763,864400.0
2007-01-03 15:10:00,15.59,15.65,15.56,15.59,1078800.0,10.9763,11.0186,10.9552,10.9763,1078800.0
2007-01-03 15:20:00,15.59,15.65,15.59,15.64,953200.0,10.9763,11.0186,10.9763,11.0115,953200.0
2007-01-03 15:30:00,15.64,15.7,15.62,15.7,1152000.0,11.0115,11.0538,10.9974,11.0538,1152000.0
2007-01-03 15:40:00,15.7,15.78,15.69,15.77,1862800.0,11.0538,11.1101,11.0467,11.103,1862800.0
2007-01-03 15:50:00,15.77,15.81,15.77,15.8,1340400.0,11.103,11.1312,11.103,11.1242,1340400.0
2007-01-04 09:30:00,15.78,15.84,15.62,15.66,1236800.0,11.1101,11.1523,10.9974,11.0256,1236800.0
2007-01-04 09:40:00,15.66,15.8,15.62,15.76,384800.0,11.0256,11.1242,10.9974,11.096,384800.0
2007-01-04 09:50:00,15.77,15.8,15.66,15.73,392800.0,11.103,11.1242,11.0256,11.0749,392800.0
2007-01-04 10:00:00,15.72,15.78,15.63,15.67,653200.0,11.0678,11.1101,11.0045,11.0326,653200.0
2007-01-04 10:10:00,15.66,15.86,15.65,15.81,1079600.0,11.0256,11.1664,11.0186,11.1312,1079600.0
2007-01-04 10:20:00,15.81,15.85,15.78,15.85,316000.0,11.1312,11.1594,11.1101,11.1594,316000.0
2007-01-04 10:30:00,15.85,15.98,15.84,15.88,584400.0,11.1594,11.2509,11.1523,11.1805,584400.0
2007-01-04 10:40:00,15.88,16.01,15.87,16.01,697200.0,11.1805,11.272,11.1735,11.272,697200.0
2007-01-04 10:50:00,16.01,16.06,15.95,15.99,612800.0,11.272,11.3072,11.2298,11.2579,612800.0
2007-01-04 11:00:00,15.99,16.06,15.99,16.03,504400.0,11.2579,11.3072,11.2579,11.2861,504400.0
2007-01-04 11:10:00,16.03,16.03,15.88,15.93,705600.0,11.2861,11.2861,11.1805,11.2157,705600.0
2007-01-04 11:20:00,15.93,16.01,15.93,15.99,188000.0,11.2157,11.272,11.2157,11.2579,188000.0
2007-01-04 11:30:00,15.99,16.05,15.98,16.05,332400.0,11.2579,11.3002,11.2509,11.3002,332400.0
2007-01-04 11:40:00,16.05,16.11,16.04,16.1,259200.0,11.3002,11.3424,11.2931,11.3354,259200.0
2007-01-04 11:50:00,16.1,16.11,16.08,16.08,928800.0,11.3354,11.3424,11.3213,11.3213,928800.0
2007-01-04 12:00:00,16.08,16.11,16.08,16.08,185200.0,11.3213,11.3424,11.3213,11.3213,185200.0
2007-01-04 12:10:00,16.08,16.09,16.04,16.06,195600.0,11.3213,11.3283,11.2931,11.3072,195600.0
2007-01-04 12:20:00,16.06,16.1,16.06,16.09,360800.0,11.3072,11.3354,11.3072,11.3283,360800.0
2007-01-04 12:30:00,16.09,16.13,16.09,16.11,217600.0,11.3283,11.3565,11.3283,11.3424,217600.0
2007-01-04 12:40:00,16.11,16.11,16.08,16.08,198000.0,11.3424,11.3424,11.3213,11.3213,198000.0
2007-01-04 12:50:00,16.08,16.09,16.06,16.07,121600.0,11.3213,11.3283,11.3072,11.3143,121600.0
2007-01-04 13:00:00,16.07,16.07,16.05,16.05,118400.0,11.3143,11.3143,11.3002,11.3002,118400.0
2007-01-04 13:10:00,16.05,16.05,16.03,16.03,172800.0,11.3002,11.3002,11.2861,11.2861,172800.0
2007-01-04 13:20:00,16.04,16.04,15.93,16.0,574800.0,11.2931,11.2931,11.2157,11.265,574800.0
2007-01-04 13:30:00,16.0,16.05,15.99,16.02,236000.0,11.265,11.3002,11.2579,11.2791,236000.0
2007-01-04 13:40:00,16.03,16.03,15.97,15.97,112400.0,11.2861,11.2861,11.2439,11.2439,112400.0
2007-01-04 13:50:00,15.97,16.0,15.96,16.0,399200.0,11.2439,11.265,11.2368,11.265,399200.0
2007-01-04 14:00:00,16.0,16.02,15.98,15.99,276000.0,11.265,11.2791,11.2509,11.2579,276000.0
2007-01-04 14:10:00,15.98,16.03,15.97,15.99,146400.0,11.2509,11.2861,11.2439,11.2579,146400.0
2007-01-04 14:20:00,15.99,16.04,15.96,16.04,259200.0,11.2579,11.2931,11.2368,11.2931,259200.0
2007-01-04 14:30:00,16.03,16.1,16.01,16.01,385600.0,11.2861,11.3354,11.272,11.272,385600.0
2007-01-04 14:40:00,16.01,16.07,16.0,16.06,305600.0,11.272,11.3143,11.265,11.3072,305600.0
2007-01-04 14:50:00,16.06,16.11,16.06,16.1,373200.0,11.3072,11.3424,11.3072,11.3354,373200.0
2007-01-04 15:00:00,16.1,16.12,16.08,16.08,316800.0,11.3354,11.3495,11.3213,11.3213,316800.0
2007-01-04 15:10:00,16.08,16.11,16.06,16.07,220400.0,11.3213,11.3424,11.3072,11.3143,220400.0
2007-01-04 15:20:00,16.07,16.1,16.05,16.09,302400.0,11.3143,11.3354,11.3002,11.3283,302400.0
2007-01-04 15:30:00,16.09,16.14,16.08,16.14,657600.0,11.3283,11.3635,11.3213,11.3635,657600.0
2007-01-04 15:40:00,16.13,16.16,16.09,16.1,588400.0,11.3565,11.3776,11.3283,11.3354,588400.0
2007-01-04 15:50:00,16.1,16.11,16.03,16.04,731600.0,11.3354,11.3424,11.2861,11.2931,731600.0
2007-01-05 09:30:00,16.11,16.21,16.06,16.12,699600.0,11.3424,11.4128,11.3072,11.3495,699600.0
2007-01-05 09:40:00,16.12,16.13,16.01,16.12,388000.0,11.3495,11.3565,11.272,11.3495,388000.0
2007-01-05 09:50:00,16.11,16.13,16.01,16.03,376400.0,11.3424,11.3565,11.272,11.2861,376400.0
2007-01-05 10:00:00,16.03,16.13,16.03,16.11,432800.0,11.2861,11.3565,11.2861,11.3424,432800.0
2007-01-05 10:10:00,16.12,16.17,16.08,16.12,507600.0,11.3495,11.3847,11.3213,11.3495,507600.0
2007-01-05 10:20:00,16.12,16.13,16.06,16.12,370400.0,11.3495,11.3565,11.3072,11.3495,370400.0
2007-01-05 10:30:00,16.12,16.12,16.05,16.07,180000.0,11.3495,11.3495,11.3002,11.3143,180000.0
2007-01-05 10:40:00,16.07,16.08,16.03,16.05,401600.0,11.3143,11.3213,11.2861,11.3002,401600.0
2007-01-05 10:50:00,16.04,16.06,16.04,16.06,260400.0,11.2931,11.3072,11.2931,11.3072,260400.0
2007-01-05 11:00:00,16.06,16.09,16.0,16.02,519600.0,11.3072,11.3283,11.265,11.2791,519600.0
2007-01-05 11:10:00,16.02,16.08,16.02,16.06,433200.0,11.2791,11.3213,11.2791,11.3072,433200.0
2007-01-05 11:20:00,16.06,16.06,16.02,16.02,344000.0,11.3072,11.3072,11.2791,11.2791,344000.0
2007-01-05 11:30:00,16.02,16.09,16.02,16.08,285600.0,11.2791,11.3283,11.2791,11.3213,285600.0
2007-01-05 11:40:00,16.08,16.09,16.06,16.06,196800.0,11.3213,11.3283,11.3072,11.3072,196800.0
2007-01-05 11:50:00,16.06,16.07,16.03,16.06,176400.0,11.3072,11.3143,11.2861,11.3072,176400.0
2007-01-05 12:00:00,16.06,16.06,16.02,16.04,150000.0,11.3072,11.3072,11.2791,11.2931,150000.0
2007-01-05 12:10:00,16.04,16.07,16.04,16.05,202400.0,11.2931,11.3143,11.2931,11.3002,202400.0
2007-01-05 12:20:00,16.06,16.07,16.05,16.07,153200.0,11.3072,11.3143,11.3002,11.3143,153200.0
2007-01-05 12:30:00,16.07,16.12,16.07,16.12,244400.0,11.3143,11.3495,11.3143,11.3495,244400.0
2007-01-05 12:40:00,16.12,16.13,16.09,16.09,129600.0,11.3495,11.3565,11.3283,11.3283,129600.0
2007-01-05 12:50:00,16.09,16.11,16.07,16.09,821600.0,11.3283,11.3424,11.3143,11.3283,821600.0
2007-01-05 13:00:00,16.09,16.11,16.08,16.08,732400.0,11.3283,11.3424,11.3213,11.3213,732400.0
2007-01-05 13:10:00,16.09,16.11,16.07,16.1,253200.0,11.3283,11.3424,11.3143,11.3354,253200.0
2007-01-05 13:20:00,16.1,16.12,16.08,16.08,245600.0,11.3354,11.3495,11.3213,11.3213,245600.0
2007-01-05 13:30:00,16.08,16.09,16.01,16.01,191600.0,11.3213,11.3283,11.272,11.272,191600.0
2007-01-05 13:40:00,16.01,16.02,15.98,15.98,156800.0,11.272,11.2791,11.2509,11.2509,156800.0
2007-01-05 13:50:00,15.98,16.01,15.96,16.0,226800.0,11.2509,11.272,11.2368,11.265,226800.0
2007-01-05 14:00:00,15.99,16.02,15.97,15.98,747600.0,11.2579,11.2791,11.2439,11.2509,747600.0
2007-01-05 14:10:00,15.99,16.02,15.97,16.01,244400.0,11.2579,11.2791,11.2439,11.272,244400.0
2007-01-05 14:20:00,16.01,16.02,15.98,16.01,221600.0,11.272,11.2791,11.2509,11.272,221600.0
2007-01-05 14:30:00,16.01,16.03,16.0,16.01,151200.0,11.272,11.2861,11.265,11.272,151200.0
2007-01-05 14:40:00,16.01,16.03,16.0,16.03,174800.0,11.272,11.2861,11.265,11.2861,174800.0
2007-01-05 14:50:00,16.03,16.05,16.0,16.0,119600.0,11.2861,11.3002,11.265,11.265,119600.0
2007-01-05 15:00:00,16.0,16.03,15.98,16.01,252800.0,11.265,11.2861,11.2509,11.272,252800.0
2007-01-05 15:10:00,16.01,16.02,15.98,15.99,261200.0,11.272,11.2791,11.2509,11.2579,261200.0
2007-01-05 15:20:00,15.99,16.04,15.99,16.03,168400.0,11.2579,11.2931,11.2579,11.2861,168400.0
2007-01-05 15:30:00,16.03,16.08,15.97,15.99,299600.0,11.2861,11.3213,11.2439,11.2579,299600.0
2007-01-05 15:40:00,15.99,16.04,15.99,16.02,391600.0,11.2579,11.2931,11.2579,11.2791,391600.0
2007-01-05 15:50:00,16.02,16.06,16.02,16.06,709600.0,11.2791,11.3072,11.2791,11.3072,709600.0
2007-01-08 09:30:00,15.96,16.04,15.88,15.95,632400.0,11.2368,11.2931,11.1805,11.2298,632400.0
2007-01-08 09:40:00,15.95,16.06,15.93,16.02,323600.0,11.2298,11.3072,11.2157,11.2791,323600.0
2007-01-08 09:50:00,16.02,16.03,15.97,15.99,294000.0,11.2791,11.2861,11.2439,11.2579,294000.0
2007-01-08 10:00:00,16.0,16.0,15.94,15.94,426400.0,11.265,11.265,11.2227,11.2227,426400.0
2007-01-08 10:10:00,15.94,16.0,15.94,15.98,362000.0,11.2227,11.265,11.2227,11.2509,362000.0
2007-01-08 10:20:00,15.97,16.01,15.97,15.98,166000.0,11.2439,11.272,11.2439,11.2509,166000.0
2007-01-08 10:30:00,15.98,16.02,15.98,16.01,532000.0,11.2509,11.2791,11.2509,11.272,532000.0
2007-01-08 10:40:00,16.01,16.06,15.99,16.01,453200.0,11.272,11.3072,11.2579,11.272,453200.0
2007-01-08 10:50:00,16.02,16.03,15.98,15.98,254000.0,11.2791,11.2861,11.2509,11.2509,254000.0
2007-01-08 11:00:00,15.98,16.04,15.98,16.03,306400.0,11.2509,11.2931,11.2509,11.2861,306400.0
2007-01-08 11:10:00,16.02,16.04,16.0,16.03,438000.0,11.2791,11.2931,11.265,11.2861,438000.0
2007-01-08 11:20:00,16.03,16.06,16.0,16.02,265600.0,11.2861,11.3072,11.265,11.2791,265600.0
2007-01-08 11:30:00,16.03,16.04,15.99,15.99,219200.0,11.2861,11.2931,11.2579,11.2579,219200.0
2007-01-08 11:40:00,16.0,16.05,15.99,16.02,208800.0,11.265,11.3002,11.2579,11.2791,208800.0
2007-01-08 11:50:00,16.02,16.03,15.99,16.02,110800.0,11.2791,11.2861,11.2579,11.2791,110800.0
2007-01-08 12:00:00,16.02,16.03,16.01,16.02,161600.0,11.2791,11.2861,11.272,11.2791,161600.0
2007-01-08 12:10:00,16.02,16.03,16.0,16.0,161200.0,11.2791,11.2861,11.265,11.265,161200.0
2007-01-08 12:20:00,16.0,16.02,15.96,15.97,286400.0,11.265,11.2791,11.2368,11.2439,286400.0
2007-01-08 12:30:00,15.97,15.99,15.97,15.98,190400.0,11.2439,11.2579,11.2439,11.2509,190400.0
2007-01-08 12:40:00,15.98,16.0,15.96,15.99,534800.0,11.2509,11.265,11.2368,11.2579,534800.0
2007-01-08 12:50:00,15.98,15.99,15.96,15.97,98400.0,11.2509,11.2579,11.2368,11.2439,98400.0
2007-01-08 13:00:00,15.97,15.99,15.93,15.95,242400.0,11.2439,11.2579,11.2157,11.2298,242400.0
2007-01-08 13:10:00,15.96,15.97,15.94,15.95,122800.0,11.2368,11.2439,11.2227,11.2298,122800.0
2007-01-08 13:20:00,15.94,15.96,15.94,15.95,180400.0,11.2227,11.2368,11.2227,11.2298,180400.0
2007-01-08 13:30:00,15.96,15.99,15.95,15.97,124000.0,11.2368,11.2579,11.2298,11.2439,124000.0
2007-01-08 13:40:00,15.98,16.03,15.96,16.01,428800.0,11.2509,11.2861,11.2368,11.272,428800.0
2007-01-08 13:50:00,16.01,16.04,16.0,16.02,98000.0,11.272,11.2931,11.265,11.2791,98000.0
2007-01-08 14:00:00,16.02,16.02,15.97,16.0,189200.0,11.2791,11.2791,11.2439,11.265,189200.0
2007-01-08 14:10:00,15.99,16.05,15.99,16.04,168400.0,11.2579,11.3002,11.2579,11.2931,168400.0
2007-01-08 14:20:00,16.04,16.05,16.02,16.03,141600.0,11.2931,11.3002,11.2791,11.2861,141600.0
2007-01-08 14:30:00,16.04,16.04,15.99,16.0,136400.0,11.2931,11.2931,11.2579,11.265,136400.0
2007-01-08 14:40:00,16.0,16.02,15.98,15.99,144400.0,11.265,11.2791,11.2509,11.2579,144400.0
2007-01-08 14:50:00,15.99,16.0,15.95,15.95,207200.0,11.2579,11.265,11.2298,11.2298,207200.0
2007-01-08 15:00:00,15.95,16.0,15.95,15.99,197200.0,11.2298,11.265,11.2298,11.2579,197200.0
2007-01-08 15:10:00,15.99,16.04,15.99,16.0,222400.0,11.2579,11.2931,11.2579,11.265,222400.0
2007-01-08 15:20:00,16.0,16.04,16.0,16.01,209600.0,11.265,11.2931,11.265,11.272,209600.0
2007-01-08 15:30:00,16.01,16.05,16.01,16.02,376000.0,11.272,11.3002,11.272,11.2791,376000.0
2007-01-08 15:40:00,16.01,16.06,16.01,16.05,304000.0,11.272,11.3072,11.272,11.3002,304000.0
2007-01-08 15:50:00,16.05,16.09,16.04,16.05,699600.0,11.3002,11.3283,11.2931,11.3002,699600.0
2007-01-09 09:30:00,16.26,16.3,16.21,16.29,1761600.0,11.448,11.4762,11.4128,11.4692,1761600.0
2007-01-09 09:40:00,16.29,16.31,16.24,16.24,862800.0,11.4692,11.4832,11.434,11.434,862800.0
2007-01-09 09:50:00,16.25,16.35,16.24,16.35,1209600.0,11.441,11.5114,11.434,11.5114,1209600.0
2007-01-09 10:00:00,16.35,16.36,16.31,16.35,614000.0,11.5114,11.5184,11.4832,11.5114,614000.0
2007-01-09 10:10:00,16.34,16.38,16.33,16.33,566400.0,11.5044,11.5325,11.4973,11.4973,566400.0
2007-01-09 10:20:00,16.33,16.38,16.33,16.36,525600.0,11.4973,11.5325,11.4973,11.5184,525600.0
2007-01-09 10:30:00,16.36,16.38,16.31,16.36,636000.0,11.5184,11.5325,11.4832,11.5184,636000.0
2007-01-09 10:40:00,16.36,16.36,16.32,16.32,515600.0,11.5184,11.5184,11.4903,11.4903,515600.0
2007-01-09 10:50:00,16.32,16.34,16.28,16.31,510000.0,11.4903,11.5044,11.4621,11.4832,510000.0
2007-01-09 11:00:00,16.32,16.33,16.29,16.3,233600.0,11.4903,11.4973,11.4692,11.4762,233600.0
2007-01-09 11:10:00,16.3,16.31,16.25,16.28,454000.0,11.4762,11.4832,11.441,11.4621,454000.0
2007-01-09 11:20:00,16.28,16.29,16.25,16.27,530000.0,11.4621,11.4692,11.441,11.4551,530000.0
2007-01-09 11:30:00,16.27,16.29,16.26,16.29,225200.0,11.4551,11.4692,11.448,11.4692,225200.0
2007-01-09 11:40:00,16.29,16.29,16.23,16.27,454400.0,11.4692,11.4692,11.4269,11.4551,454400.0
2007-01-09 11:50:00,16.27,16.3,16.24,16.25,648000.0,11.4551,11.4762,11.434,11.441,648000.0
2007-01-09 12:00:00,16.25,16.25,16.21,16.21,502800.0,11.441,11.441,11.4128,11.4128,502800.0
2007-01-09 12:10:00,16.22,16.24,16.19,16.24,552400.0,11.4199,11.434,11.3987,11.434,552400.0
2007-01-09 12:20:00,16.23,16.24,16.16,16.19,446800.0,11.4269,11.434,11.3776,11.3987,446800.0
2007-01-09 12:30:00,16.19,16.22,16.16,16.18,376400.0,11.3987,11.4199,11.3776,11.3917,376400.0
2007-01-09 12:40:00,16.19,16.23,16.17,16.17,615600.0,11.3987,11.4269,11.3847,11.3847,615600.0
2007-01-09 12:50:00,16.18,16.2,16.13,16.15,1246800.0,11.3917,11.4058,11.3565,11.3706,1246800.0
2007-01-09 13:00:00,16.14,16.18,16.14,16.14,502800.0,11.3635,11.3917,11.3635,11.3635,502800.0
2007-01-09 13:10:00,16.14,16.2,16.14,16.18,424400.0,11.3635,11.4058,11.3635,11.3917,424400.0
2007-01-09 13:20:00,16.18,16.19,16.14,16.19,245600.0,11.3917,11.3987,11.3635,11.3987,245600.0
2007-01-09 13:30:00,16.19,16.23,16.17,16.22,310000.0,11.3987,11.4269,11.3847,11.4199,310000.0
2007-01-09 13:40:00,16.22,16.28,16.2,16.27,554000.0,11.4199,11.4621,11.4058,11.4551,554000.0
2007-01-09 13:50:00,16.26,16.27,16.22,16.24,298000.0,11.448,11.4551,11.4199,11.434,298000.0
2007-01-09 14:00:00,16.25,16.28,16.24,16.27,262000.0,11.441,11.4621,11.434,11.4551,262000.0
2007-01-09 14:10:00,16.26,16.27,16.22,16.22,256000.0,11.448,11.4551,11.4199,11.4199,256000.0
2007-01-09 14:20:00,16.22,16.24,16.2,16.22,228400.0,11.4199,11.434,11.4058,11.4199,228400.0
2007-01-09 14:30:00,16.21,16.23,16.2,16.23,146400.0,11.4128,11.4269,11.4058,11.4269,146400.0
2007-01-09 14:40:00,16.23,16.25,16.2,16.25,236800.0,11.4269,11.441,11.4058,11.441,236800.0
2007-01-09 14:50:00,16.25,16.28,16.22,16.25,276800.0,11.441,11.4621,11.4199,11.441,276800.0
2007-01-09 15:00:00,16.25,16.26,16.22,16.26,277600.0,11.441,11.448,11.4199,11.448,277600.0
2007-01-09 15:10:00,16.25,16.28,16.24,16.25,164000.0,11.441,11.4621,11.434,11.441,164000.0
2007-01-09 15:20:00,16.25,16.28,16.24,16.27,146400.0,11.441,11.4621,11.434,11.4551,146400.0
2007-01-09 15:30:00,16.27,16.31,16.27,16.29,396400.0,11.4551,11.4832,11.4551,11.4692,396400.0
2007-01-09 15:40:00,16.29,16.31,16.28,16.29,455600.0,11.4692,11.4832,11.4621,11.4692,455600.0
2007-01-09 15:50:00,16.29,16.29,16.23,16.25,884800.0,11.4692,11.4692,11.4269,11.441,884800.0
2007-01-10 09:30:00,16.2,16.2,16.06,16.15,833200.0,11.4058,11.4058,11.3072,11.3706,833200.0
2007-01-10 09:40:00,16.14,16.17,16.06,16.14,416000.0,11.3635,11.3847,11.3072,11.3635,416000.0
2007-01-10 09:50:00,16.14,16.2,16.13,16.19,385600.0,11.3635,11.4058,11.3565,11.3987,385600.0
2007-01-10 10:00:00,16.18,16.24,16.15,16.18,344400.0,11.3917,11.434,11.3706,11.3917,344400.0
2007-01-10 10:10:00,16.17,16.22,16.13,16.2,185600.0,11.3847,11.4199,11.3565,11.4058,185600.0
2007-01-10 10:20:00,16.2,16.24,16.17,16.18,187600.0,11.4058,11.434,11.3847,11.3917,187600.0
2007-01-10 10:30:00,16.17,16.19,16.14,16.18,157600.0,11.3847,11.3987,11.3635,11.3917,157600.0
2007-01-10 10:40:00,16.18,16.24,16.17,16.19,190400.0,11.3917,11.434,11.3847,11.3987,190400.0
2007-01-10 10:50:00,16.19,16.23,16.18,16.2,214400.0,11.3987,11.4269,11.3917,11.4058,214400.0
2007-01-10 11:00:00,16.19,16.2,16.08,16.08,456800.0,11.3987,11.4058,11.3213,11.3213,456800.0
2007-01-10 11:10:00,16.08,16.1,16.07,16.08,224400.0,11.3213,11.3354,11.3143,11.3213,224400.0
2007-01-10 11:20:00,16.07,16.08,16.03,16.05,232400.0,11.3143,11.3213,11.2861,11.3002,232400.0
2007-01-10 11:30:00,16.05,16.05,16.01,16.04,198800.0,11.3002,11.3002,11.272,11.2931,198800.0
2007-01-10 11:40:00,16.05,16.06,16.03,16.05,153200.0,11.3002,11.3072,11.2861,11.3002,153200.0
2007-01-10 11:50:00,16.05,16.1,16.05,16.07,398000.0,11.3002,11.3354,11.3002,11.3143,398000.0
2007-01-10 12:00:00,16.07,16.07,16.04,16.05,226000.0,11.3143,11.3143,11.2931,11.3002,226000.0
2007-01-10 12:10:00,16.06,16.08,16.05,16.08,164800.0,11.3072,11.3213,11.3002,11.3213,164800.0
2007-01-10 12:20:00,16.08,16.08,16.03,16.03,148000.0,11.3213,11.3213,11.2861,11.2861,148000.0
2007-01-10 12:30:00,16.03,16.06,16.01,16.06,424400.0,11.2861,11.3072,11.272,11.3072,424400.0
2007-01-10 12:40:00,16.07,16.08,16.06,16.08,1233600.0,11.3143,11.3213,11.3072,11.3213,1233600.0
2007-01-10 12:50:00,16.07,16.1,16.07,16.1,138800.0,11.3143,11.3354,11.3143,11.3354,138800.0
2007-01-10 13:00:00,16.1,16.11,16.07,16.09,114800.0,11.3354,11.3424,11.3143,11.3283,114800.0
2007-01-10 13:10:00,16.08,16.11,16.08,16.08,105200.0,11.3213,11.3424,11.3213,11.3213,105200.0
2007-01-10 13:20:00,16.08,16.12,16.06,16.11,134400.0,11.3213,11.3495,11.3072,11.3424,134400.0
2007-01-10 13:30:00,16.11,16.14,16.1,16.14,222400.0,11.3424,11.3635,11.3354,11.3635,222400.0
2007-01-10 13:40:00,16.13,16.18,16.13,16.18,155200.0,11.3565,11.3917,11.3565,11.3917,155200.0
2007-01-10 13:50:00,16.18,16.21,16.18,16.18,173600.0,11.3917,11.4128,11.3917,11.3917,173600.0
2007-01-10 14:00:00,16.18,16.21,16.18,16.18,125600.0,11.3917,11.4128,11.3917,11.3917,125600.0
2007-01-10 14:10:00,16.17,16.2,16.16,16.16,333200.0,11.3847,11.4058,11.3776,11.3776,333200.0
2007-01-10 14:20:00,16.16,16.16,16.12,16.13,198000.0,11.3776,11.3776,11.3495,11.3565,198000.0
2007-01-10 14:30:00,16.14,16.17,16.12,16.13,167600.0,11.3635,11.3847,11.3495,11.3565,167600.0
2007-01-10 14:40:00,16.13,16.16,16.13,16.16,245200.0,11.3565,11.3776,11.3565,11.3776,245200.0
2007-01-10 14:50:00,16.16,16.17,16.13,16.14,245200.0,11.3776,11.3847,11.3565,11.3635,245200.0
2007-01-10 15:00:00,16.13,16.15,16.12,16.13,270000.0,11.3565,11.3706,11.3495,11.3565,270000.0
2007-01-10 15:10:00,16.13,16.15,16.12,16.12,421200.0,11.3565,11.3706,11.3495,11.3495,421200.0
2007-01-10 15:20:00,16.12,16.16,16.12,16.15,494000.0,11.3495,11.3776,11.3495,11.3706,494000.0
2007-01-10 15:30:00,16.15,16.18,16.14,16.17,150800.0,11.3706,11.3917,11.3635,11.3847,150800.0
2007-01-10 15:40:00,16.17,16.21,16.16,16.17,320400.0,11.3847,11.4128,11.3776,11.3847,320400.0
2007-01-10 15:50:00,16.17,16.21,16.14,16.18,1061600.0,11.3847,11.4128,11.3635,11.3917,1061600.0
2007-01-11 09:30:00,16.25,16.25,16.18,16.23,688800.0,11.441,11.441,11.3917,11.4269,688800.0
2007-01-11 09:40:00,16.23,16.25,16.22,16.23,364000.0,11.4269,11.441,11.4199,11.4269,364000.0
2007-01-11 09:50:00,16.22,16.24,16.19,16.23,236400.0,11.4199,11.434,11.3987,11.4269,236400.0
2007-01-11 10:00:00,16.23,16.24,16.21,16.24,246800.0,11.4269,11.434,11.4128,11.434,246800.0
2007-01-11 10:10:00,16.24,16.28,16.22,16.23,795600.0,11.434,11.4621,11.4199,11.4269,795600.0
2007-01-11 10:20:00,16.22,16.24,16.18,16.18,278000.0,11.4199,11.434,11.3917,11.3917,278000.0
2007-01-11 10:30:00,16.19,16.22,16.18,16.21,392400.0,11.3987,11.4199,11.3917,11.4128,392400.0
2007-01-11 10:40:00,16.21,16.25,16.2,16.25,622800.0,11.4128,11.441,11.4058,11.441,622800.0
2007-01-11 10:50:00,16.25,16.26,16.24,16.25,292000.0,11.441,11.448,11.434,11.441,292000.0
2007-01-11 11:00:00,16.26,16.35,16.26,16.34,985600.0,11.448,11.5114,11.448,11.5044,985600.0
2007-01-11 11:10:00,16.34,16.47,16.34,16.47,902000.0,11.5044,11.5959,11.5044,11.5959,902000.0
2007-01-11 11:20:00,16.47,16.47,16.4,16.43,270400.0,11.5959,11.5959,11.5466,11.5677,270400.0
2007-01-11 11:30:00,16.43,16.44,16.37,16.43,678400.0,11.5677,11.5748,11.5255,11.5677,678400.0
2007-01-11 11:40:00,16.43,16.46,16.41,16.43,383200.0,11.5677,11.5888,11.5536,11.5677,383200.0
2007-01-11 11:50:00,16.43,16.45,16.42,16.43,160000.0,11.5677,11.5818,11.5607,11.5677,160000.0
2007-01-11 12:00:00,16.43,16.44,16.42,16.44,278400.0,11.5677,11.5748,11.5607,11.5748,278400.0
2007-01-11 12:10:00,16.43,16.5,16.43,16.48,280800.0,11.5677,11.617,11.5677,11.6029,280800.0
2007-01-11 12:20:00,16.47,16.48,16.41,16.42,491200.0,11.5959,11.6029,11.5536,11.5607,491200.0
2007-01-11 12:30:00,16.42,16.43,16.39,16.43,696800.0,11.5607,11.5677,11.5396,11.5677,696800.0
2007-01-11 12:40:00,16.43,16.46,16.43,16.46,281200.0,11.5677,11.5888,11.5677,11.5888,281200.0
2007-01-11 12:50:00,16.46,16.49,16.46,16.49,315200.0,11.5888,11.61,11.5888,11.61,315200.0
2007-01-11 13:00:00,16.49,16.49,16.44,16.44,428400.0,11.61,11.61,11.5748,11.5748,428400.0
2007-01-11 13:10:00,16.44,16.45,16.41,16.44,229200.0,11.5748,11.5818,11.5536,11.5748,229200.0
2007-01-11 13:20:00,16.45,16.45,16.41,16.45,236000.0,11.5818,11.5818,11.5536,11.5818,236000.0
2007-01-11 13:30:00,16.45,16.47,16.44,16.44,284400.0,11.5818,11.5959,11.5748,11.5748,284400.0
2007-01-11 13:40:00,16.44,16.46,16.44,16.44,313200.0,11.5748,11.5888,11.5748,11.5748,313200.0
2007-01-11 13:50:00,16.44,16.46,16.43,16.44,134400.0,11.5748,11.5888,11.5677,11.5748,134400.0
2007-01-11 14:00:00,16.44,16.45,16.38,16.42,248000.0,11.5748,11.5818,11.5325,11.5607,248000.0
2007-01-11 14:10:00,16.42,16.46,16.41,16.45,456000.0,11.5607,11.5888,11.5536,11.5818,456000.0
2007-01-11 14:20:00,16.45,16.46,16.42,16.45,263600.0,11.5818,11.5888,11.5607,11.5818,263600.0
2007-01-11 14:30:00,16.45,16.47,16.43,16.43,265200.0,11.5818,11.5959,11.5677,11.5677,265200.0
2007-01-11 14:40:00,16.43,16.46,16.43,16.46,200400.0,11.5677,11.5888,11.5677,11.5888,200400.0
2007-01-11 14:50:00,16.46,16.49,16.44,16.45,359600.0,11.5888,11.61,11.5748,11.5818,359600.0
2007-01-11 15:00:00,16.46,16.49,16.45,16.49,500000.0,11.5888,11.61,11.5818,11.61,500000.0
2007-01-11 15:10:00,16.49,16.53,16.48,16.5,849600.0,11.61,11.6381,11.6029,11.617,849600.0
2007-01-11 15:20:00,16.5,16.5,16.43,16.47,402000.0,11.617,11.617,11.5677,11.5959,402000.0
2007-01-11 15:30:00,16.47,16.49,16.46,16.47,323600.0,11.5959,11.61,11.5888,11.5959,323600.0
2007-01-11 15:40:00,16.47,16.52,16.47,16.5,768000.0,11.5959,11.6311,11.5959,11.617,768000.0
2007-01-11 15:50:00,16.5,16.56,16.49,16.56,1123600.0,11.617,11.6593,11.61,11.6593,1123600.0
2007-01-12 09:30:00,16.45,16.6,16.45,16.49,856800.0,11.5818,11.6874,11.5818,11.61,856800.0
2007-01-12 09:40:00,16.49,16.6,16.46,16.6,452800.0,11.61,11.6874,11.5888,11.6874,452800.0
2007-01-12 09:50:00,16.6,16.62,16.55,16.61,464000.0,11.6874,11.7015,11.6522,11.6945,464000.0
2007-01-12 10:00:00,16.6,16.62,16.53,16.54,446800.0,11.6874,11.7015,11.6381,11.6452,446800.0
2007-01-12 10:10:00,16.54,16.55,16.53,16.53,258400.0,11.6452,11.6522,11.6381,11.6381,258400.0
2007-01-12 10:20:00,16.53,16.56,16.51,16.51,320800.0,11.6381,11.6593,11.624,11.624,320800.0
2007-01-12 10:30:00,16.51,16.53,16.48,16.48,346000.0,11.624,11.6381,11.6029,11.6029,346000.0
2007-01-12 10:40:00,16.48,16.53,16.46,16.52,248400.0,11.6029,11.6381,11.5888,11.6311,248400.0
2007-01-12 10:50:00,16.52,16.54,16.5,16.54,314000.0,11.6311,11.6452,11.617,11.6452,314000.0
2007-01-12 11:00:00,16.54,16.55,16.51,16.54,323600.0,11.6452,11.6522,11.624,11.6452,323600.0
2007-01-12 11:10:00,16.54,16.57,16.51,16.56,449600.0,11.6452,11.6663,11.624,11.6593,449600.0
2007-01-12 11:20:00,16.56,16.58,16.55,16.56,278000.0,11.6593,11.6733,11.6522,11.6593,278000.0
2007-01-12 11:30:00,16.56,16.59,16.53,16.57,852000.0,11.6593,11.6804,11.6381,11.6663,852000.0
2007-01-12 11:40:00,16.57,16.57,16.55,16.57,291200.0,11.6663,11.6663,11.6522,11.6663,291200.0
2007-01-12 11:50:00,16.57,16.57,16.54,16.56,344000.0,11.6663,11.6663,11.6452,11.6593,344000.0
2007-01-12 12:00:00,16.55,16.55,16.52,16.52,259200.0,11.6522,11.6522,11.6311,11.6311,259200.0
2007-01-12 12:10:00,16.52,16.53,16.47,16.47,244400.0,11.6311,11.6381,11.5959,11.5959,244400.0
2007-01-12 12:20:00,16.47,16.52,16.47,16.5,331200.0,11.5959,11.6311,11.5959,11.617,331200.0
2007-01-12 12:30:00,16.5,16.53,16.5,16.53,510800.0,11.617,11.6381,11.617,11.6381,510800.0
2007-01-12 12:40:00,16.53,16.55,16.51,16.51,262400.0,11.6381,11.6522,11.624,11.624,262400.0
2007-01-12 12:50:00,16.51,16.54,16.49,16.53,638800.0,11.624,11.6452,11.61,11.6381,638800.0
2007-01-12 13:00:00,16.53,16.53,16.48,16.5,137600.0,11.6381,11.6381,11.6029,11.617,137600.0
2007-01-12 13:10:00,16.5,16.51,16.48,16.51,213200.0,11.617,11.624,11.6029,11.624,213200.0
2007-01-12 13:20:00,16.5,16.5,16.48,16.49,192000.0,11.617,11.617,11.6029,11.61,192000.0
2007-01-12 13:30:00,16.49,16.55,16.48,16.53,818000.0,11.61,11.6522,11.6029,11.6381,818000.0
2007-01-12 13:40:00,16.53,16.54,16.52,16.53,101600.0,11.6381,11.6452,11.6311,11.6381,101600.0
2007-01-12 13:50:00,16.54,16.54,16.53,16.53,238800.0,11.6452,11.6452,11.6381,11.6381,238800.0
2007-01-12 14:00:00,16.53,16.53,16.5,16.5,86400.0,11.6381,11.6381,11.617,11.617,86400.0
2007-01-12 14:10:00,16.5,16.5,16.47,16.48,180800.0,11.617,11.617,11.5959,11.6029,180800.0
2007-01-12 14:20:00,16.48,16.49,16.46,16.48,155600.0,11.6029,11.61,11.5888,11.6029,155600.0
2007-01-12 14:30:00,16.47,16.48,16.46,16.46,183600.0,11.5959,11.6029,11.5888,11.5888,183600.0
2007-01-12 14:40:00,16.46,16.49,16.46,16.47,295600.0,11.5888,11.61,11.5888,11.5959,295600.0
2007-01-12 14:50:00,16.47,16.47,16.45,16.46,261600.0,11.5959,11.5959,11.5818,11.5888,261600.0
2007-01-12 15:00:00,16.45,16.48,16.45,16.47,237600.0,11.5818,11.6029,11.5818,11.5959,237600.0
2007-01-12 15:10:00,16.48,16.52,16.46,16.5,278000.0,11.6029,11.6311,11.5888,11.617,278000.0
2007-01-12 15:20:00,16.5,16.5,16.49,16.5,195200.0,11.617,11.617,11.61,11.617,195200.0
2007-01-12 15:30:00,16.5,16.52,16.49,16.52,235200.0,11.617,11.6311,11.61,11.6311,235200.0
2007-01-12 15:40:00,16.52,16.53,16.49,16.5,790800.0,11.6311,11.6381,11.61,11.617,790800.0
2007-01-12 15:50:00,16.5,16.54,16.49,16.54,760000.0,11.617,11.6452,11.61,11.6452,760000.0
2007-01-16 09:30:00,16.59,16.62,16.5,16.56,766800.0,11.6804,11.7015,11.617,11.6593,766800.0
2007-01-16 09:40:00,16.56,16.62,16.52,16.61,348800.0,11.6593,11.7015,11.6311,11.6945,348800.0
2007-01-16 09:50:00,16.61,16.62,16.57,16.6,378000.0,11.6945,11.7015,11.6663,11.6874,378000.0
2007-01-16 10:00:00,16.6,16.6,16.52,16.53,225600.0,11.6874,11.6874,11.6311,11.6381,225600.0
2007-01-16 10:10:00,16.52,16.55,16.52,16.54,186800.0,11.6311,11.6522,11.6311,11.6452,186800.0
2007-01-16 10:20:00,16.54,16.56,16.52,16.54,136800.0,11.6452,11.6593,11.6311,11.6452,136800.0
2007-01-16 10:30:00,16.54,16.57,16.52,16.52,117200.0,11.6452,11.6663,11.6311,11.6311,117200.0
2007-01-16 10:40:00,16.52,16.54,16.51,16.52,115600.0,11.6311,11.6452,11.624,11.6311,115600.0
2007-01-16 10:50:00,16.52,16.54,16.49,16.5,227600.0,11.6311,11.6452,11.61,11.617,227600.0
2007-01-16 11:00:00,16.5,16.53,16.49,16.49,164000.0,11.617,11.6381,11.61,11.61,164000.0
2007-01-16 11:10:00,16.5,16.54,16.49,16.52,149200.0,11.617,11.6452,11.61,11.6311,149200.0
2007-01-16 11:20:00,16.51,16.53,16.49,16.5,203200.0,11.624,11.6381,11.61,11.617,203200.0
2007-01-16 11:30:00,16.5,16.53,16.5,16.52,141200.0,11.617,11.6381,11.617,11.6311,141200.0
2007-01-16 11:40:00,16.52,16.53,16.5,16.52,65200.0,11.6311,11.6381,11.617,11.6311,65200.0
2007-01-16 11:50:00,16.52,16.54,16.5,16.5,220800.0,11.6311,11.6452,11.617,11.617,220800.0
2007-01-16 12:00:00,16.5,16.53,16.49,16.53,145200.0,11.617,11.6381,11.61,11.6381,145200.0
2007-01-16 12:10:00,16.53,16.54,16.51,16.51,96000.0,11.6381,11.6452,11.624,11.624,96000.0
2007-01-16 12:20:00,16.51,16.54,16.5,16.54,78400.0,11.624,11.6452,11.617,11.6452,78400.0
2007-01-16 12:30:00,16.54,16.55,16.53,16.53,687200.0,11.6452,11.6522,11.6381,11.6381,687200.0
2007-01-16 12:40:00,16.53,16.54,16.52,16.53,136400.0,11.6381,11.6452,11.6311,11.6381,136400.0
2007-01-16 12:50:00,16.53,16.53,16.48,16.52,126000.0,11.6381,11.6381,11.6029,11.6311,126000.0
2007-01-16 13:00:00,16.51,16.52,16.49,16.5,115600.0,11.624,11.6311,11.61,11.617,115600.0
2007-01-16 13:10:00,16.5,16.5,16.47,16.48,120000.0,11.617,11.617,11.5959,11.6029,120000.0
2007-01-16 13:20:00,16.48,16.51,16.46,16.5,146800.0,11.6029,11.624,11.5888,11.617,146800.0
2007-01-16 13:30:00,16.5,16.53,16.5,16.53,142000.0,11.617,11.6381,11.617,11.6381,142000.0
2007-01-16 13:40:00,16.53,16.55,16.53,16.54,162000.0,11.6381,11.6522,11.6381,11.6452,162000.0
2007-01-16 13:50:00,16.54,16.58,16.53,16.56,261200.0,11.6452,11.6733,11.6381,11.6593,261200.0
2007-01-16 14:00:00,16.56,16.57,16.55,16.56,267600.0,11.6593,11.6663,11.6522,11.6593,267600.0
2007-01-16 14:10:00,16.56,16.58,16.55,16.56,119600.0,11.6593,11.6733,11.6522,11.6593,119600.0
2007-01-16 14:20:00,16.56,16.6,16.55,16.56,243600.0,11.6593,11.6874,11.6522,11.6593,243600.0
2007-01-16 14:30:00,16.56,16.6,16.55,16.58,180000.0,11.6593,11.6874,11.6522,11.6733,180000.0
2007-01-16 14:40:00,16.58,16.58,16.57,16.57,154800.0,11.6733,11.6733,11.6663,11.6663,154800.0
2007-01-16 14:50:00,16.57,16.57,16.52,16.54,169600.0,11.6663,11.6663,11.6311,11.6452,169600.0
2007-01-16 15:00:00,16.53,16.55,16.5,16.51,273200.0,11.6381,11.6522,11.617,11.624,273200.0
2007-01-16 15:10:00,16.51,16.55,16.51,16.52,179600.0,11.624,11.6522,11.624,11.6311,179600.0
2007-01-16 15:20:00,16.52,16.54,16.52,16.53,162800.0,11.6311,11.6452,11.6311,11.6381,162800.0
2007-01-16 15:30:00,16.52,16.57,16.51,16.55,244000.0,11.6311,11.6663,11.624,11.6522,244000.0
2007-01-16 15:40:00,16.55,16.56,16.51,16.52,240000.0,11.6522,11.6593,11.624,11.6311,240000.0
2007-01-16 15:50:00,16.52,16.59,16.52,16.59,647600.0,11.6311,11.6804,11.6311,11.6804,647600.0
2007-01-17 09:30:00,16.56,16.6,16.44,16.55,1089600.0,11.6593,11.6874,11.5748,11.6522,1089600.0
2007-01-17 09:40:00,16.56,16.59,16.5,16.52,341600.0,11.6593,11.6804,11.617,11.6311,341600.0
2007-01-17 09:50:00,16.52,16.61,16.51,16.6,280800.0,11.6311,11.6945,11.624,11.6874,280800.0
2007-01-17 10:00:00,16.6,16.6,16.5,16.59,347600.0,11.6874,11.6874,11.617,11.6804,347600.0
2007-01-17 10:10:00,16.59,16.6,16.56,16.58,397600.0,11.6804,11.6874,11.6593,11.6733,397600.0
2007-01-17 10:20:00,16.58,16.58,16.55,16.55,263600.0,11.6733,11.6733,11.6522,11.6522,263600.0
2007-01-17 10:30:00,16.55,16.56,16.52,16.55,271200.0,11.6522,11.6593,11.6311,11.6522,271200.0
2007-01-17 10:40:00,16.56,16.58,16.54,16.56,344400.0,11.6593,11.6733,11.6452,11.6593,344400.0
2007-01-17 10:50:00,16.56,16.57,16.54,16.57,166400.0,11.6593,11.6663,11.6452,11.6663,166400.0
2007-01-17 11:00:00,16.57,16.58,16.56,16.57,301600.0,11.6663,11.6733,11.6593,11.6663,301600.0
2007-01-17 11:10:00,16.57,16.58,16.5,16.5,326800.0,11.6663,11.6733,11.617,11.617,326800.0
2007-01-17 11:20:00,16.5,16.53,16.46,16.47,378000.0,11.617,11.6381,11.5888,11.5959,378000.0
2007-01-17 11:30:00,16.47,16.51,16.47,16.49,186400.0,11.5959,11.624,11.5959,11.61,186400.0
2007-01-17 11:40:00,16.49,16.49,16.45,16.45,210800.0,11.61,11.61,11.5818,11.5818,210800.0
2007-01-17 11:50:00,16.45,16.48,16.41,16.48,446400.0,11.5818,11.6029,11.5536,11.6029,446400.0
2007-01-17 12:00:00,16.47,16.53,16.47,16.52,344800.0,11.5959,11.6381,11.5959,11.6311,344800.0
2007-01-17 12:10:00,16.52,16.52,16.48,16.48,138800.0,11.6311,11.6311,11.6029,11.6029,138800.0
2007-01-17 12:20:00,16.48,16.53,16.48,16.52,694000.0,11.6029,11.6381,11.6029,11.6311,694000.0
2007-01-17 12:30:00,16.51,16.52,16.5,16.51,438400.0,11.624,11.6311,11.617,11.624,438400.0
2007-01-17 12:40:00,16.51,16.54,16.51,16.54,298800.0,11.624,11.6452,11.624,11.6452,298800.0
2007-01-17 12:50:00,16.54,16.56,16.53,16.55,114800.0,11.6452,11.6593,11.6381,11.6522,114800.0
2007-01-17 13:00:00,16.56,16.57,16.54,16.54,458000.0,11.6593,11.6663,11.6452,11.6452,458000.0
2007-01-17 13:10:00,16.54,16.57,16.54,16.57,386800.0,11.6452,11.6663,11.6452,11.6663,386800.0
2007-01-17 13:20:00,16.57,16.57,16.54,16.55,300400.0,11.6663,11.6663,11.6452,11.6522,300400.0
2007-01-17 13:30:00,16.55,16.57,16.55,16.57,249600.0,11.6522,11.6663,11.6522,11.6663,249600.0
2007-01-17 13:40:00,16.56,16.58,16.56,16.57,216800.0,11.6593,11.6733,11.6593,11.6663,216800.0
2007-01-17 13:50:00,16.57,16.6,16.56,16.6,606000.0,11.6663,11.6874,11.6593,11.6874,606000.0
2007-01-17 14:00:00,16.59,16.65,16.58,16.59,710800.0,11.6804,11.7226,11.6733,11.6804,710800.0
2007-01-17 14:10:00,16.59,16.6,16.56,16.58,655200.0,11.6804,11.6874,11.6593,11.6733,655200.0
2007-01-17 14:20:00,16.58,16.59,16.57,16.59,326800.0,11.6733,11.6804,11.6663,11.6804,326800.0
2007-01-17 14:30:00,16.59,16.61,16.58,16.61,450000.0,11.6804,11.6945,11.6733,11.6945,450000.0
2007-01-17 14:40:00,16.62,16.63,16.61,16.61,706000.0,11.7015,11.7085,11.6945,11.6945,706000.0
2007-01-17 14:50:00,16.61,16.65,16.61,16.61,390000.0,11.6945,11.7226,11.6945,11.6945,390000.0
2007-01-17 15:00:00,16.61,16.61,16.61,16.61,332000.0,11.6945,11.6945,11.6945,11.6945,332000.0
2007-01-17 15:10:00,16.61,16.65,16.59,16.63,530000.0,11.6945,11.7226,11.6804,11.7085,530000.0
2007-01-17 15:20:00,16.63,16.63,16.59,16.62,560800.0,11.7085,11.7085,11.6804,11.7015,560800.0
2007-01-17 15:30:00,16.62,16.63,16.59,16.61,562000.0,11.7015,11.7085,11.6804,11.6945,562000.0
2007-01-17 15:40:00,16.61,16.62,16.58,16.59,422000.0,11.6945,11.7015,11.6733,11.6804,422000.0
2007-01-17 15:50:00,16.59,16.61,16.56,16.6,797600.0,11.6804,11.6945,11.6593,11.6874,797600.0
2007-01-18 09:30:00,16.68,16.75,16.61,16.73,693200.0,11.7437,11.793,11.6945,11.7789,693200.0
2007-01-18 09:40:00,16.72,16.73,16.61,16.62,385600.0,11.7719,11.7789,11.6945,11.7015,385600.0
2007-01-18 09:50:00,16.62,16.66,16.61,16.64,285600.0,11.7015,11.7297,11.6945,11.7156,285600.0
2007-01-18 10:00:00,16.63,16.64,16.39,16.5,619600.0,11.7085,11.7156,11.5396,11.617,619600.0
2007-01-18 10:10:00,16.5,16.5,16.42,16.46,372000.0,11.617,11.617,11.5607,11.5888,372000.0
2007-01-18 10:20:00,16.46,16.54,16.45,16.51,343600.0,11.5888,11.6452,11.5818,11.624,343600.0
2007-01-18 10:30:00,16.51,16.53,16.47,16.5,272400.0,11.624,11.6381,11.5959,11.617,272400.0
2007-01-18 10:40:00,16.5,16.52,16.47,16.48,258000.0,11.617,11.6311,11.5959,11.6029,258000.0
2007-01-18 10:50:00,16.48,16.48,16.41,16.43,319200.0,11.6029,11.6029,11.5536,11.5677,319200.0
2007-01-18 11:00:00,16.43,16.47,16.42,16.45,358800.0,11.5677,11.5959,11.5607,11.5818,358800.0
2007-01-18 11:10:00,16.46,16.46,16.41,16.41,304400.0,11.5888,11.5888,11.5536,11.5536,304400.0
2007-01-18 11:20:00,16.42,16.43,16.36,16.38,306000.0,11.5607,11.5677,11.5184,11.5325,306000.0
2007-01-18 11:30:00,16.38,16.4,16.38,16.39,327200.0,11.5325,11.5466,11.5325,11.5396,327200.0
2007-01-18 11:40:00,16.39,16.42,16.36,16.41,202000.0,11.5396,11.5607,11.5184,11.5536,202000.0
2007-01-18 11:50:00,16.41,16.42,16.38,16.4,160400.0,11.5536,11.5607,11.5325,11.5466,160400.0
2007-01-18 12:00:00,16.39,16.46,16.38,16.43,234400.0,11.5396,11.5888,11.5325,11.5677,234400.0
2007-01-18 12:10:00,16.43,16.43,16.38,16.38,158800.0,11.5677,11.5677,11.5325,11.5325,158800.0
2007-01-18 12:20:00,16.38,16.4,16.36,16.37,376800.0,11.5325,11.5466,11.5184,11.5255,376800.0
2007-01-18 12:30:00,16.37,16.37,16.32,16.33,286800.0,11.5255,11.5255,11.4903,11.4973,286800.0
2007-01-18 12:40:00,16.33,16.41,16.32,16.39,211600.0,11.4973,11.5536,11.4903,11.5396,211600.0
2007-01-18 12:50:00,16.39,16.41,16.36,16.37,149200.0,11.5396,11.5536,11.5184,11.5255,149200.0
2007-01-18 13:00:00,16.37,16.4,16.36,16.39,156800.0,11.5255,11.5466,11.5184,11.5396,156800.0
2007-01-18 13:10:00,16.39,16.39,16.36,16.36,154400.0,11.5396,11.5396,11.5184,11.5184,154400.0
2007-01-18 13:20:00,16.37,16.41,16.37,16.41,253600.0,11.5255,11.5536,11.5255,11.5536,253600.0
2007-01-18 13:30:00,16.41,16.42,16.41,16.42,176400.0,11.5536,11.5607,11.5536,11.5607,176400.0
2007-01-18 13:40:00,16.42,16.45,16.41,16.44,378800.0,11.5607,11.5818,11.5536,11.5748,378800.0
2007-01-18 13:50:00,16.44,16.46,16.44,16.45,241200.0,11.5748,11.5888,11.5748,11.5818,241200.0
2007-01-18 14:00:00,16.45,16.47,16.45,16.46,523200.0,11.5818,11.5959,11.5818,11.5888,523200.0
2007-01-18 14:10:00,16.46,16.5,16.46,16.49,351600.0,11.5888,11.617,11.5888,11.61,351600.0
2007-01-18 14:20:00,16.49,16.5,16.49,16.49,523600.0,11.61,11.617,11.61,11.61,523600.0
2007-01-18 14:30:00,16.49,16.51,16.49,16.5,524800.0,11.61,11.624,11.61,11.617,524800.0
2007-01-18 14:40:00,16.5,16.53,16.5,16.52,360800.0,11.617,11.6381,11.617,11.6311,360800.0
2007-01-18 14:50:00,16.52,16.52,16.43,16.44,337200.0,11.6311,11.6311,11.5677,11.5748,337200.0
2007-01-18 15:00:00,16.44,16.44,16.4,16.42,254400.0,11.5748,11.5748,11.5466,11.5607,254400.0
2007-01-18 15:10:00,16.42,16.48,16.42,16.48,392400.0,11.5607,11.6029,11.5607,11.6029,392400.0
2007-01-18 15:20:00,16.48,16.55,16.47,16.55,454400.0,11.6029,11.6522,11.5959,11.6522,454400.0
2007-01-18 15:30:00,16.55,16.55,16.53,16.55,463600.0,11.6522,11.6522,11.6381,11.6522,463600.0
2007-01-18 15:40:00,16.54,16.58,16.54,16.58,414000.0,11.6452,11.6733,11.6452,11.6733,414000.0
2007-01-18 15:50:00,16.57,16.58,16.54,16.54,1149600.0,11.6663,11.6733,11.6452,11.6452,1149600.0
2007-01-19 09:30:00,16.47,16.68,16.43,16.56,3618800.0,11.5959,11.7437,11.5677,11.6593,3618800.0
2007-01-19 09:40:00,16.56,16.57,16.46,16.46,450000.0,11.6593,11.6663,11.5888,11.5888,450000.0
2007-01-19 09:50:00,16.45,16.46,16.35,16.42,403600.0,11.5818,11.5888,11.5114,11.5607,403600.0
2007-01-19 10:00:00,16.42,16.43,16.36,16.37,445200.0,11.5607,11.5677,11.5184,11.5255,445200.0
2007-01-19 10:10:00,16.38,16.39,16.35,16.36,360000.0,11.5325,11.5396,11.5114,11.5184,360000.0
2007-01-19 10:20:00,16.37,16.45,16.36,16.43,257200.0,11.5255,11.5818,11.5184,11.5677,257200.0
2007-01-19 10:30:00,16.43,16.45,16.37,16.45,278800.0,11.5677,11.5818,11.5255,11.5818,278800.0
2007-01-19 10:40:00,16.46,16.51,16.43,16.48,318800.0,11.5888,11.624,11.5677,11.6029,318800.0
2007-01-19 10:50:00,16.48,16.53,16.47,16.5,382400.0,11.6029,11.6381,11.5959,11.617,382400.0
2007-01-19 11:00:00,16.5,16.57,16.48,16.53,261200.0,11.617,11.6663,11.6029,11.6381,261200.0
2007-01-19 11:10:00,16.52,16.52,16.44,16.48,202000.0,11.6311,11.6311,11.5748,11.6029,202000.0
2007-01-19 11:20:00,16.47,16.48,16.43,16.44,118000.0,11.5959,11.6029,11.5677,11.5748,118000.0
2007-01-19 11:30:00,16.43,16.49,16.4,16.41,212400.0,11.5677,11.61,11.5466,11.5536,212400.0
2007-01-19 11:40:00,16.41,16.42,16.36,16.37,387600.0,11.5536,11.5607,11.5184,11.5255,387600.0
2007-01-19 11:50:00,16.37,16.4,16.36,16.39,188800.0,11.5255,11.5466,11.5184,11.5396,188800.0
2007-01-19 12:00:00,16.39,16.41,16.38,16.38,254800.0,11.5396,11.5536,11.5325,11.5325,254800.0
2007-01-19 12:10:00,16.38,16.39,16.36,16.37,333200.0,11.5325,11.5396,11.5184,11.5255,333200.0
2007-01-19 12:20:00,16.37,16.38,16.36,16.37,102800.0,11.5255,11.5325,11.5184,11.5255,102800.0
2007-01-19 12:30:00,16.37,16.37,16.35,16.37,271600.0,11.5255,11.5255,11.5114,11.5255,271600.0
2007-01-19 12:40:00,16.37,16.39,16.35,16.35,169200.0,11.5255,11.5396,11.5114,11.5114,169200.0
2007-01-19 12:50:00,16.35,16.38,16.35,16.36,244800.0,11.5114,11.5325,11.5114,11.5184,244800.0
2007-01-19 13:00:00,16.36,16.39,16.36,16.38,171200.0,11.5184,11.5396,11.5184,11.5325,171200.0
2007-01-19 13:10:00,16.38,16.41,16.38,16.39,196000.0,11.5325,11.5536,11.5325,11.5396,196000.0
2007-01-19 13:20:00,16.39,16.4,16.36,16.38,200400.0,11.5396,11.5466,11.5184,11.5325,200400.0
2007-01-19 13:30:00,16.38,16.38,16.36,16.37,154000.0,11.5325,11.5325,11.5184,11.5255,154000.0
2007-01-19 13:40:00,16.37,16.39,16.36,16.38,186400.0,11.5255,11.5396,11.5184,11.5325,186400.0
2007-01-19 13:50:00,16.38,16.39,16.36,16.37,160000.0,11.5325,11.5396,11.5184,11.5255,160000.0
2007-01-19 14:00:00,16.37,16.4,16.36,16.39,138400.0,11.5255,11.5466,11.5184,11.5396,138400.0
2007-01-19 14:10:00,16.39,16.44,16.39,16.41,191600.0,11.5396,11.5748,11.5396,11.5536,191600.0
2007-01-19 14:20:00,16.41,16.43,16.39,16.4,117200.0,11.5536,11.5677,11.5396,11.5466,117200.0
2007-01-19 14:30:00,16.4,16.43,16.39,16.42,233200.0,11.5466,11.5677,11.5396,11.5607,233200.0
2007-01-19 14:40:00,16.42,16.43,16.41,16.42,174400.0,11.5607,11.5677,11.5536,11.5607,174400.0
2007-01-19 14:50:00,16.42,16.42,16.4,16.42,221200.0,11.5607,11.5607,11.5466,11.5607,221200.0
2007-01-19 15:00:00,16.41,16.42,16.39,16.4,159200.0,11.5536,11.5607,11.5396,11.5466,159200.0
2007-01-19 15:10:00,16.4,16.4,16.36,16.37,123600.0,11.5466,11.5466,11.5184,11.5255,123600.0
2007-01-19 15:20:00,16.37,16.38,16.35,16.38,194000.0,11.5255,11.5325,11.5114,11.5325,194000.0
2007-01-19 15:30:00,16.38,16.4,16.36,16.39,271200.0,11.5325,11.5466,11.5184,11.5396,271200.0
2007-01-19 15:40:00,16.39,16.41,16.36,16.38,556400.0,11.5396,11.5536,11.5184,11.5325,556400.0
2007-01-19 15:50:00,16.38,16.42,16.38,16.4,639600.0,11.5325,11.5607,11.5325,11.5466,639600.0
2007-01-22 09:30:00,16.42,16.42,16.33,16.37,635600.0,11.5607,11.5607,11.4973,11.5255,635600.0
2007-01-22 09:40:00,16.37,16.38,16.32,16.36,222800.0,11.5255,11.5325,11.4903,11.5184,222800.0
2007-01-22 09:50:00,16.36,16.37,16.33,16.36,304400.0,11.5184,11.5255,11.4973,11.5184,304400.0
2007-01-22 10:00:00,16.36,16.36,16.18,16.19,696800.0,11.5184,11.5184,11.3917,11.3987,696800.0
2007-01-22 10:10:00,16.19,16.22,16.15,16.17,736800.0,11.3987,11.4199,11.3706,11.3847,736800.0
2007-01-22 10:20:00,16.17,16.22,16.14,16.15,361200.0,11.3847,11.4199,11.3635,11.3706,361200.0
2007-01-22 10:30:00,16.15,16.18,16.1,16.18,448800.0,11.3706,11.3917,11.3354,11.3917,448800.0
2007-01-22 10:40:00,16.18,16.21,16.13,16.16,363200.0,11.3917,11.4128,11.3565,11.3776,363200.0
2007-01-22 10:50:00,16.16,16.2,16.16,16.17,333600.0,11.3776,11.4058,11.3776,11.3847,333600.0
2007-01-22 11:00:00,16.17,16.17,16.09,16.1,621200.0,11.3847,11.3847,11.3283,11.3354,621200.0
2007-01-22 11:10:00,16.1,16.11,16.06,16.07,398400.0,11.3354,11.3424,11.3072,11.3143,398400.0
2007-01-22 11:20:00,16.07,16.09,16.06,16.09,619200.0,11.3143,11.3283,11.3072,11.3283,619200.0
2007-01-22 11:30:00,16.09,16.15,16.08,16.15,398400.0,11.3283,11.3706,11.3213,11.3706,398400.0
2007-01-22 11:40:00,16.15,16.17,16.13,16.14,492400.0,11.3706,11.3847,11.3565,11.3635,492400.0
2007-01-22 11:50:00,16.14,16.17,16.12,16.13,312000.0,11.3635,11.3847,11.3495,11.3565,312000.0
2007-01-22 12:00:00,16.13,16.13,16.1,16.1,294800.0,11.3565,11.3565,11.3354,11.3354,294800.0
2007-01-22 12:10:00,16.1,16.1,16.06,16.08,316400.0,11.3354,11.3354,11.3072,11.3213,316400.0
2007-01-22 12:20:00,16.08,16.09,16.06,16.08,298400.0,11.3213,11.3283,11.3072,11.3213,298400.0
2007-01-22 12:30:00,16.08,16.12,16.07,16.1,371600.0,11.3213,11.3495,11.3143,11.3354,371600.0
2007-01-22 12:40:00,16.09,16.12,16.05,16.07,389200.0,11.3283,11.3495,11.3002,11.3143,389200.0
2007-01-22 12:50:00,16.07,16.07,16.05,16.07,154800.0,11.3143,11.3143,11.3002,11.3143,154800.0
2007-01-22 13:00:00,16.07,16.08,16.05,16.07,139600.0,11.3143,11.3213,11.3002,11.3143,139600.0
2007-01-22 13:10:00,16.07,16.1,16.07,16.08,181200.0,11.3143,11.3354,11.3143,11.3213,181200.0
2007-01-22 13:20:00,16.08,16.08,16.05,16.07,238400.0,11.3213,11.3213,11.3002,11.3143,238400.0
2007-01-22 13:30:00,16.07,16.07,16.05,16.06,147200.0,11.3143,11.3143,11.3002,11.3072,147200.0
2007-01-22 13:40:00,16.06,16.07,16.03,16.05,285600.0,11.3072,11.3143,11.2861,11.3002,285600.0
2007-01-22 13:50:00,16.05,16.08,16.04,16.07,266800.0,11.3002,11.3213,11.2931,11.3143,266800.0
2007-01-22 14:00:00,16.06,16.08,16.04,16.07,272400.0,11.3072,11.3213,11.2931,11.3143,272400.0
2007-01-22 14:10:00,16.07,16.07,16.04,16.05,199600.0,11.3143,11.3143,11.2931,11.3002,199600.0
2007-01-22 14:20:00,16.05,16.09,16.05,16.08,168400.0,11.3002,11.3283,11.3002,11.3213,168400.0
2007-01-22 14:30:00,16.08,16.08,16.06,16.06,226800.0,11.3213,11.3213,11.3072,11.3072,226800.0
2007-01-22 14:40:00,16.06,16.11,16.06,16.11,304400.0,11.3072,11.3424,11.3072,11.3424,304400.0
2007-01-22 14:50:00,16.1,16.11,16.08,16.09,238000.0,11.3354,11.3424,11.3213,11.3283,238000.0
2007-01-22 15:00:00,16.09,16.09,16.05,16.08,301200.0,11.3283,11.3283,11.3002,11.3213,301200.0
2007-01-22 15:10:00,16.08,16.1,16.05,16.06,337600.0,11.3213,11.3354,11.3002,11.3072,337600.0
2007-01-22 15:20:00,16.06,16.1,16.05,16.09,484800.0,11.3072,11.3354,11.3002,11.3283,484800.0
2007-01-22 15:30:00,16.09,16.13,16.08,16.11,263200.0,11.3283,11.3565,11.3213,11.3424,263200.0
2007-01-22 15:40:00,16.11,16.13,16.09,16.11,404400.0,11.3424,11.3565,11.3283,11.3424,404400.0
2007-01-22 15:50:00,16.11,16.13,16.06,16.07,585200.0,11.3424,11.3565,11.3072,11.3143,585200.0
2007-01-23 09:30:00,16.07,16.16,16.03,16.06,1080000.0,11.3143,11.3776,11.2861,11.3072,1080000.0
2007-01-23 09:40:00,16.06,16.12,16.06,16.09,566000.0,11.3072,11.3495,11.3072,11.3283,566000.0
2007-01-23 09:50:00,16.09,16.09,16.03,16.07,474400.0,11.3283,11.3283,11.2861,11.3143,474400.0
2007-01-23 10:00:00,16.08,16.09,16.03,16.05,572000.0,11.3213,11.3283,11.2861,11.3002,572000.0
2007-01-23 10:10:00,16.05,16.05,16.0,16.0,365600.0,11.3002,11.3002,11.265,11.265,365600.0
2007-01-23 10:20:00,16.01,16.04,16.0,16.02,346800.0,11.272,11.2931,11.265,11.2791,346800.0
2007-01-23 10:30:00,16.02,16.02,16.0,16.0,221600.0,11.2791,11.2791,11.265,11.265,221600.0
2007-01-23 10:40:00,16.0,16.02,15.94,15.95,316800.0,11.265,11.2791,11.2227,11.2298,316800.0
2007-01-23 10:50:00,15.95,16.0,15.95,15.97,169600.0,11.2298,11.265,11.2298,11.2439,169600.0
2007-01-23 11:00:00,15.97,16.02,15.97,16.02,299200.0,11.2439,11.2791,11.2439,11.2791,299200.0
2007-01-23 11:10:00,16.02,16.04,16.0,16.02,551200.0,11.2791,11.2931,11.265,11.2791,551200.0
2007-01-23 11:20:00,16.02,16.03,16.0,16.01,420800.0,11.2791,11.2861,11.265,11.272,420800.0
2007-01-23 11:30:00,16.01,16.03,16.0,16.02,273600.0,11.272,11.2861,11.265,11.2791,273600.0
2007-01-23 11:40:00,16.02,16.03,16.02,16.03,273200.0,11.2791,11.2861,11.2791,11.2861,273200.0
2007-01-23 11:50:00,16.03,16.04,16.03,16.03,274800.0,11.2861,11.2931,11.2861,11.2861,274800.0
2007-01-23 12:00:00,16.03,16.03,16.01,16.01,274000.0,11.2861,11.2861,11.272,11.272,274000.0
2007-01-23 12:10:00,16.01,16.03,16.01,16.02,242000.0,11.272,11.2861,11.272,11.2791,242000.0
2007-01-23 12:20:00,16.02,16.03,16.0,16.01,147200.0,11.2791,11.2861,11.265,11.272,147200.0
2007-01-23 12:30:00,16.01,16.03,16.0,16.03,142800.0,11.272,11.2861,11.265,11.2861,142800.0
2007-01-23 12:40:00,16.03,16.04,16.02,16.04,294800.0,11.2861,11.2931,11.2791,11.2931,294800.0
2007-01-23 12:50:00,16.04,16.04,16.0,16.02,285200.0,11.2931,11.2931,11.265,11.2791,285200.0
2007-01-23 13:00:00,16.02,16.04,16.02,16.02,165200.0,11.2791,11.2931,11.2791,11.2791,165200.0
2007-01-23 13:10:00,16.02,16.04,16.01,16.03,172000.0,11.2791,11.2931,11.272,11.2861,172000.0
2007-01-23 13:20:00,16.02,16.03,16.02,16.02,176400.0,11.2791,11.2861,11.2791,11.2791,176400.0
2007-01-23 13:30:00,16.02,16.02,16.0,16.01,88000.0,11.2791,11.2791,11.265,11.272,88000.0
2007-01-23 13:40:00,16.01,16.01,15.99,16.0,195200.0,11.272,11.272,11.2579,11.265,195200.0
2007-01-23 13:50:00,16.0,16.0,15.98,16.0,173200.0,11.265,11.265,11.2509,11.265,173200.0
2007-01-23 14:00:00,16.0,16.0,15.97,16.0,418400.0,11.265,11.265,11.2439,11.265,418400.0
2007-01-23 14:10:00,16.0,16.0,15.95,15.95,211600.0,11.265,11.265,11.2298,11.2298,211600.0
2007-01-23 14:20:00,15.95,15.99,15.91,15.96,311600.0,11.2298,11.2579,11.2016,11.2368,311600.0
2007-01-23 14:30:00,15.96,15.96,15.88,15.93,387200.0,11.2368,11.2368,11.1805,11.2157,387200.0
2007-01-23 14:40:00,15.92,15.92,15.86,15.91,348000.0,11.2087,11.2087,11.1664,11.2016,348000.0
2007-01-23 14:50:00,15.91,15.96,15.89,15.94,195600.0,11.2016,11.2368,11.1875,11.2227,195600.0
2007-01-23 15:00:00,15.94,15.96,15.93,15.93,322800.0,11.2227,11.2368,11.2157,11.2157,322800.0
2007-01-23 15:10:00,15.93,15.95,15.92,15.93,462400.0,11.2157,11.2298,11.2087,11.2157,462400.0
2007-01-23 15:20:00,15.93,15.95,15.91,15.93,259600.0,11.2157,11.2298,11.2016,11.2157,259600.0
2007-01-23 15:30:00,15.93,15.97,15.91,15.97,241200.0,11.2157,11.2439,11.2016,11.2439,241200.0
2007-01-23 15:40:00,15.96,16.0,15.96,16.0,394400.0,11.2368,11.265,11.2368,11.265,394400.0
2007-01-23 15:50:00,16.0,16.0,15.96,15.96,662000.0,11.265,11.265,11.2368,11.2368,662000.0
2007-01-24 09:30:00,15.93,16.05,15.91,15.99,878400.0,11.2157,11.3002,11.2016,11.2579,878400.0
2007-01-24 09:40:00,15.99,16.11,15.99,16.03,399600.0,11.2579,11.3424,11.2579,11.2861,399600.0
2007-01-24 09:50:00,16.03,16.03,15.97,16.01,507600.0,11.2861,11.2861,11.2439,11.272,507600.0
2007-01-24 10:00:00,16.01,16.05,16.0,16.05,484400.0,11.272,11.3002,11.265,11.3002,484400.0
2007-01-24 10:10:00,16.05,16.06,16.0,16.03,205600.0,11.3002,11.3072,11.265,11.2861,205600.0
2007-01-24 10:20:00,16.02,16.03,15.99,16.0,233600.0,11.2791,11.2861,11.2579,11.265,233600.0
2007-01-24 10:30:00,16.0,16.05,16.0,16.03,302000.0,11.265,11.3002,11.265,11.2861,302000.0
2007-01-24 10:40:00,16.03,16.03,15.99,16.0,207600.0,11.2861,11.2861,11.2579,11.265,207600.0
2007-01-24 10:50:00,16.0,16.07,15.99,16.07,448000.0,11.265,11.3143,11.2579,11.3143,448000.0
2007-01-24 11:00:00,16.07,16.11,16.05,16.08,418800.0,11.3143,11.3424,11.3002,11.3213,418800.0
2007-01-24 11:10:00,16.08,16.1,16.07,16.09,209200.0,11.3213,11.3354,11.3143,11.3283,209200.0
2007-01-24 11:20:00,16.09,16.09,16.06,16.06,203200.0,11.3283,11.3283,11.3072,11.3072,203200.0
2007-01-24 11:30:00,16.06,16.08,16.06,16.08,154800.0,11.3072,11.3213,11.3072,11.3213,154800.0
2007-01-24 11:40:00,16.07,16.1,16.07,16.08,212800.0,11.3143,11.3354,11.3143,11.3213,212800.0
2007-01-24 11:50:00,16.08,16.09,16.06,16.09,295600.0,11.3213,11.3283,11.3072,11.3283,295600.0
2007-01-24 12:00:00,16.09,16.12,16.09,16.11,191200.0,11.3283,11.3495,11.3283,11.3424,191200.0
2007-01-24 12:10:00,16.11,16.13,16.1,16.11,205600.0,11.3424,11.3565,11.3354,11.3424,205600.0
2007-01-24 12:20:00,16.11,16.13,16.11,16.11,121200.0,11.3424,11.3565,11.3424,11.3424,121200.0
2007-01-24 12:30:00,16.11,16.12,16.1,16.11,206400.0,11.3424,11.3495,11.3354,11.3424,206400.0
2007-01-24 12:40:00,16.11,16.11,16.06,16.07,357200.0,11.3424,11.3424,11.3072,11.3143,357200.0
2007-01-24 12:50:00,16.08,16.1,16.07,16.08,493600.0,11.3213,11.3354,11.3143,11.3213,493600.0
2007-01-24 13:00:00,16.08,16.1,16.07,16.08,472400.0,11.3213,11.3354,11.3143,11.3213,472400.0
2007-01-24 13:10:00,16.08,16.1,16.07,16.1,197200.0,11.3213,11.3354,11.3143,11.3354,197200.0
2007-01-24 13:20:00,16.09,16.1,16.05,16.05,114400.0,11.3283,11.3354,11.3002,11.3002,114400.0
2007-01-24 13:30:00,16.05,16.08,16.04,16.06,144800.0,11.3002,11.3213,11.2931,11.3072,144800.0
2007-01-24 13:40:00,16.06,16.07,16.03,16.03,154000.0,11.3072,11.3143,11.2861,11.2861,154000.0
2007-01-24 13:50:00,16.03,16.09,16.03,16.07,485600.0,11.2861,11.3283,11.2861,11.3143,485600.0
2007-01-24 14:00:00,16.08,16.08,16.04,16.05,168400.0,11.3213,11.3213,11.2931,11.3002,168400.0
2007-01-24 14:10:00,16.05,16.05,16.03,16.03,117600.0,11.3002,11.3002,11.2861,11.2861,117600.0
2007-01-24 14:20:00,16.03,16.07,16.03,16.06,156800.0,11.2861,11.3143,11.2861,11.3072,156800.0
2007-01-24 14:30:00,16.06,16.07,16.04,16.06,199600.0,11.3072,11.3143,11.2931,11.3072,199600.0
2007-01-24 14:40:00,16.06,16.06,16.05,16.06,304800.0,11.3072,11.3072,11.3002,11.3072,304800.0
2007-01-24 14:50:00,16.05,16.06,16.04,16.05,163600.0,11.3002,11.3072,11.2931,11.3002,163600.0
2007-01-24 15:00:00,16.05,16.07,16.05,16.06,256800.0,11.3002,11.3143,11.3002,11.3072,256800.0
2007-01-24 15:10:00,16.06,16.07,16.04,16.04,200000.0,11.3072,11.3143,11.2931,11.2931,200000.0
2007-01-24 15:20:00,16.04,16.06,16.04,16.06,241200.0,11.2931,11.3072,11.2931,11.3072,241200.0
2007-01-24 15:30:00,16.06,16.06,16.03,16.06,302000.0,11.3072,11.3072,11.2861,11.3072,302000.0
2007-01-24 15:40:00,16.06,16.06,16.04,16.06,275600.0,11.3072,11.3072,11.2931,11.3072,275600.0
2007-01-24 15:50:00,16.06,16.08,16.0,16.08,1008800.0,11.3072,11.3213,11.265,11.3213,1008800.0
2007-01-25 09:30:00,16.06,16.06,15.96,16.0,699600.0,11.3072,11.3072,11.2368,11.265,699600.0
2007-01-25 09:40:00,16.0,16.01,15.98,16.0,577600.0,11.265,11.272,11.2509,11.265,577600.0
2007-01-25 09:50:00,16.0,16.0,15.93,15.93,433200.0,11.265,11.265,11.2157,11.2157,433200.0
2007-01-25 10:00:00,15.93,15.94,15.89,15.93,488800.0,11.2157,11.2227,11.1875,11.2157,488800.0
2007-01-25 10:10:00,15.93,15.93,15.83,15.85,262000.0,11.2157,11.2157,11.1453,11.1594,262000.0
2007-01-25 10:20:00,15.85,15.87,15.81,15.82,348000.0,11.1594,11.1735,11.1312,11.1382,348000.0
2007-01-25 10:30:00,15.82,15.88,15.82,15.88,278000.0,11.1382,11.1805,11.1382,11.1805,278000.0
2007-01-25 10:40:00,15.88,15.88,15.83,15.88,242800.0,11.1805,11.1805,11.1453,11.1805,242800.0
2007-01-25 10:50:00,15.88,15.94,15.86,15.88,291200.0,11.1805,11.2227,11.1664,11.1805,291200.0
2007-01-25 11:00:00,15.88,15.89,15.86,15.87,225200.0,11.1805,11.1875,11.1664,11.1735,225200.0
2007-01-25 11:10:00,15.87,15.89,15.86,15.89,197200.0,11.1735,11.1875,11.1664,11.1875,197200.0
2007-01-25 11:20:00,15.89,15.89,15.88,15.88,123600.0,11.1875,11.1875,11.1805,11.1805,123600.0
2007-01-25 11:30:00,15.88,15.9,15.87,15.9,239600.0,11.1805,11.1946,11.1735,11.1946,239600.0
2007-01-25 11:40:00,15.9,15.93,15.9,15.92,388400.0,11.1946,11.2157,11.1946,11.2087,388400.0
2007-01-25 11:50:00,15.92,15.92,15.88,15.89,251200.0,11.2087,11.2087,11.1805,11.1875,251200.0
2007-01-25 12:00:00,15.89,15.9,15.89,15.89,154000.0,11.1875,11.1946,11.1875,11.1875,154000.0
2007-01-25 12:10:00,15.89,15.89,15.86,15.88,264000.0,11.1875,11.1875,11.1664,11.1805,264000.0
2007-01-25 12:20:00,15.88,15.9,15.88,15.9,480800.0,11.1805,11.1946,11.1805,11.1946,480800.0
2007-01-25 12:30:00,15.9,15.9,15.89,15.9,218800.0,11.1946,11.1946,11.1875,11.1946,218800.0
2007-01-25 12:40:00,15.9,15.9,15.9,15.9,176400.0,11.1946,11.1946,11.1946,11.1946,176400.0
2007-01-25 12:50:00,15.9,15.9,15.89,15.9,141200.0,11.1946,11.1946,11.1875,11.1946,141200.0
2007-01-25 13:00:00,15.9,15.91,15.89,15.9,227200.0,11.1946,11.2016,11.1875,11.1946,227200.0
2007-01-25 13:10:00,15.9,15.9,15.88,15.88,186800.0,11.1946,11.1946,11.1805,11.1805,186800.0
2007-01-25 13:20:00,15.89,15.9,15.88,15.88,203600.0,11.1875,11.1946,11.1805,11.1805,203600.0
2007-01-25 13:30:00,15.88,15.9,15.85,15.85,330000.0,11.1805,11.1946,11.1594,11.1594,330000.0
2007-01-25 13:40:00,15.86,15.88,15.85,15.87,265200.0,11.1664,11.1805,11.1594,11.1735,265200.0
2007-01-25 13:50:00,15.87,15.88,15.85,15.87,394800.0,11.1735,11.1805,11.1594,11.1735,394800.0
2007-01-25 14:00:00,15.87,15.88,15.85,15.87,351600.0,11.1735,11.1805,11.1594,11.1735,351600.0
2007-01-25 14:10:00,15.87,15.87,15.84,15.84,443200.0,11.1735,11.1735,11.1523,11.1523,443200.0
2007-01-25 14:20:00,15.84,15.85,15.81,15.81,553200.0,11.1523,11.1594,11.1312,11.1312,553200.0
2007-01-25 14:30:00,15.81,15.86,15.8,15.86,341200.0,11.1312,11.1664,11.1242,11.1664,341200.0
2007-01-25 14:40:00,15.86,15.86,15.83,15.85,247600.0,11.1664,11.1664,11.1453,11.1594,247600.0
2007-01-25 14:50:00,15.85,15.86,15.83,15.85,324000.0,11.1594,11.1664,11.1453,11.1594,324000.0
2007-01-25 15:00:00,15.85,15.85,15.8,15.81,479600.0,11.1594,11.1594,11.1242,11.1312,479600.0
2007-01-25 15:10:00,15.81,15.86,15.81,15.85,343200.0,11.1312,11.1664,11.1312,11.1594,343200.0
2007-01-25 15:20:00,15.85,15.86,15.84,15.85,457600.0,11.1594,11.1664,11.1523,11.1594,457600.0
2007-01-25 15:30:00,15.85,15.86,15.84,15.85,473200.0,11.1594,11.1664,11.1523,11.1594,473200.0
2007-01-25 15:40:00,15.85,15.86,15.84,15.86,878000.0,11.1594,11.1664,11.1523,11.1664,878000.0
2007-01-25 15:50:00,15.86,15.89,15.85,15.85,1425600.0,11.1664,11.1875,11.1594,11.1594,1425600.0
2007-01-26 09:30:00,15.89,15.92,15.81,15.81,489600.0,11.1875,11.2087,11.1312,11.1312,489600.0
2007-01-26 09:40:00,15.81,15.81,15.74,15.77,1596400.0,11.1312,11.1312,11.0819,11.103,1596400.0
2007-01-26 09:50:00,15.77,15.8,15.65,15.75,669600.0,11.103,11.1242,11.0186,11.089,669600.0
2007-01-26 10:00:00,15.76,15.78,15.64,15.73,784000.0,11.096,11.1101,11.0115,11.0749,784000.0
2007-01-26 10:10:00,15.74,15.79,15.71,15.72,761600.0,11.0819,11.1171,11.0608,11.0678,761600.0
2007-01-26 10:20:00,15.72,15.77,15.71,15.76,622800.0,11.0678,11.103,11.0608,11.096,622800.0
2007-01-26 10:30:00,15.76,15.79,15.75,15.79,517600.0,11.096,11.1171,11.089,11.1171,517600.0
2007-01-26 10:40:00,15.79,15.79,15.75,15.75,228800.0,11.1171,11.1171,11.089,11.089,228800.0
2007-01-26 10:50:00,15.76,15.77,15.73,15.76,374000.0,11.096,11.103,11.0749,11.096,374000.0
2007-01-26 11:00:00,15.76,15.76,15.7,15.72,290800.0,11.096,11.096,11.0538,11.0678,290800.0
2007-01-26 11:10:00,15.72,15.77,15.71,15.77,145600.0,11.0678,11.103,11.0608,11.103,145600.0
2007-01-26 11:20:00,15.77,15.77,15.73,15.75,160000.0,11.103,11.103,11.0749,11.089,160000.0
2007-01-26 11:30:00,15.74,15.74,15.7,15.71,412000.0,11.0819,11.0819,11.0538,11.0608,412000.0
2007-01-26 11:40:00,15.71,15.71,15.68,15.69,498800.0,11.0608,11.0608,11.0397,11.0467,498800.0
2007-01-26 11:50:00,15.69,15.72,15.69,15.71,210800.0,11.0467,11.0678,11.0467,11.0608,210800.0
2007-01-26 12:00:00,15.71,15.72,15.68,15.69,274800.0,11.0608,11.0678,11.0397,11.0467,274800.0
2007-01-26 12:10:00,15.69,15.73,15.69,15.72,170000.0,11.0467,11.0749,11.0467,11.0678,170000.0
2007-01-26 12:20:00,15.71,15.72,15.69,15.69,708800.0,11.0608,11.0678,11.0467,11.0467,708800.0
2007-01-26 12:30:00,15.69,15.69,15.65,15.67,264000.0,11.0467,11.0467,11.0186,11.0326,264000.0
2007-01-26 12:40:00,15.67,15.68,15.65,15.68,876000.0,11.0326,11.0397,11.0186,11.0397,876000.0
2007-01-26 12:50:00,15.67,15.68,15.62,15.63,613600.0,11.0326,11.0397,10.9974,11.0045,613600.0
2007-01-26 13:00:00,15.63,15.65,15.63,15.63,587600.0,11.0045,11.0186,11.0045,11.0045,587600.0
2007-01-26 13:10:00,15.63,15.64,15.6,15.63,396400.0,11.0045,11.0115,10.9834,11.0045,396400.0
2007-01-26 13:20:00,15.63,15.63,15.6,15.61,225600.0,11.0045,11.0045,10.9834,10.9904,225600.0
2007-01-26 13:30:00,15.6,15.67,15.6,15.67,462400.0,10.9834,11.0326,10.9834,11.0326,462400.0
2007-01-26 13:40:00,15.67,15.68,15.65,15.68,254800.0,11.0326,11.0397,11.0186,11.0397,254800.0
2007-01-26 13:50:00,15.68,15.69,15.66,15.68,418400.0,11.0397,11.0467,11.0256,11.0397,418400.0
2007-01-26 14:00:00,15.68,15.68,15.66,15.68,279200.0,11.0397,11.0397,11.0256,11.0397,279200.0
2007-01-26 14:10:00,15.68,15.7,15.66,15.68,427200.0,11.0397,11.0538,11.0256,11.0397,427200.0
2007-01-26 14:20:00,15.68,15.68,15.65,15.65,253200.0,11.0397,11.0397,11.0186,11.0186,253200.0
2007-01-26 14:30:00,15.65,15.71,15.63,15.7,582000.0,11.0186,11.0608,11.0045,11.0538,582000.0
2007-01-26 14:40:00,15.7,15.75,15.7,15.72,902400.0,11.0538,11.089,11.0538,11.0678,902400.0
2007-01-26 14:50:00,15.72,15.74,15.69,15.69,605200.0,11.0678,11.0819,11.0467,11.0467,605200.0
2007-01-26 15:00:00,15.69,15.73,15.69,15.72,414000.0,11.0467,11.0749,11.0467,11.0678,414000.0
2007-01-26 15:10:00,15.72,15.75,15.71,15.73,976400.0,11.0678,11.089,11.0608,11.0749,976400.0
2007-01-26 15:20:00,15.73,15.77,15.7,15.72,1118000.0,11.0749,11.103,11.0538,11.0678,1118000.0
2007-01-26 15:30:00,15.72,15.75,15.7,15.75,1764400.0,11.0678,11.089,11.0538,11.089,1764400.0
2007-01-26 15:40:00,15.75,15.75,15.71,15.72,486000.0,11.089,11.089,11.0608,11.0678,486000.0
2007-01-26 15:50:00,15.72,15.74,15.68,15.69,1050000.0,11.0678,11.0819,11.0397,11.0467,1050000.0
2007-01-29 09:30:00,15.65,15.78,15.6,15.74,672400.0,11.0186,11.1101,10.9834,11.0819,672400.0
2007-01-29 09:40:00,15.72,15.85,15.7,15.8,593600.0,11.0678,11.1594,11.0538,11.1242,593600.0
2007-01-29 09:50:00,15.8,15.81,15.77,15.8,277600.0,11.1242,11.1312,11.103,11.1242,277600.0
2007-01-29 10:00:00,15.79,15.82,15.79,15.81,246000.0,11.1171,11.1382,11.1171,11.1312,246000.0
2007-01-29 10:10:00,15.81,15.82,15.78,15.81,310000.0,11.1312,11.1382,11.1101,11.1312,310000.0
2007-01-29 10:20:00,15.81,15.87,15.78,15.79,269200.0,11.1312,11.1735,11.1101,11.1171,269200.0
2007-01-29 10:30:00,15.79,15.82,15.79,15.82,203200.0,11.1171,11.1382,11.1171,11.1382,203200.0
2007-01-29 10:40:00,15.82,15.84,15.81,15.83,340800.0,11.1382,11.1523,11.1312,11.1453,340800.0
2007-01-29 10:50:00,15.83,15.85,15.81,15.83,263200.0,11.1453,11.1594,11.1312,11.1453,263200.0
2007-01-29 11:00:00,15.83,15.83,15.79,15.81,267600.0,11.1453,11.1453,11.1171,11.1312,267600.0
2007-01-29 11:10:00,15.81,15.84,15.79,15.8,252000.0,11.1312,11.1523,11.1171,11.1242,252000.0
2007-01-29 11:20:00,15.81,15.83,15.8,15.83,90400.0,11.1312,11.1453,11.1242,11.1453,90400.0
2007-01-29 11:30:00,15.83,15.83,15.8,15.82,178400.0,11.1453,11.1453,11.1242,11.1382,178400.0
2007-01-29 11:40:00,15.82,15.83,15.81,15.82,168000.0,11.1382,11.1453,11.1312,11.1382,168000.0
2007-01-29 11:50:00,15.81,15.83,15.81,15.83,69600.0,11.1312,11.1453,11.1312,11.1453,69600.0
2007-01-29 12:00:00,15.83,15.83,15.82,15.83,116800.0,11.1453,11.1453,11.1382,11.1453,116800.0
2007-01-29 12:10:00,15.83,15.85,15.82,15.85,1931600.0,11.1453,11.1594,11.1382,11.1594,1931600.0
2007-01-29 12:20:00,15.84,15.86,15.82,15.86,476800.0,11.1523,11.1664,11.1382,11.1664,476800.0
2007-01-29 12:30:00,15.86,15.91,15.86,15.91,284000.0,11.1664,11.2016,11.1664,11.2016,284000.0
2007-01-29 12:40:00,15.91,15.95,15.89,15.94,386400.0,11.2016,11.2298,11.1875,11.2227,386400.0
2007-01-29 12:50:00,15.94,15.97,15.92,15.96,389200.0,11.2227,11.2439,11.2087,11.2368,389200.0
2007-01-29 13:00:00,15.96,15.99,15.93,15.95,368800.0,11.2368,11.2579,11.2157,11.2298,368800.0
2007-01-29 13:10:00,15.95,15.96,15.93,15.94,128000.0,11.2298,11.2368,11.2157,11.2227,128000.0
2007-01-29 13:20:00,15.93,15.94,15.93,15.94,182400.0,11.2157,11.2227,11.2157,11.2227,182400.0
2007-01-29 13:30:00,15.94,15.95,15.91,15.91,157200.0,11.2227,11.2298,11.2016,11.2016,157200.0
2007-01-29 13:40:00,15.91,15.92,15.86,15.86,241200.0,11.2016,11.2087,11.1664,11.1664,241200.0
2007-01-29 13:50:00,15.86,15.89,15.81,15.83,319600.0,11.1664,11.1875,11.1312,11.1453,319600.0
2007-01-29 14:00:00,15.83,15.85,15.78,15.83,293200.0,11.1453,11.1594,11.1101,11.1453,293200.0
2007-01-29 14:10:00,15.83,15.85,15.79,15.83,308000.0,11.1453,11.1594,11.1171,11.1453,308000.0
2007-01-29 14:20:00,15.83,15.85,15.81,15.83,137200.0,11.1453,11.1594,11.1312,11.1453,137200.0
2007-01-29 14:30:00,15.82,15.85,15.81,15.82,73600.0,11.1382,11.1594,11.1312,11.1382,73600.0
2007-01-29 14:40:00,15.82,15.85,15.82,15.85,615200.0,11.1382,11.1594,11.1382,11.1594,615200.0
2007-01-29 14:50:00,15.85,15.85,15.79,15.82,822400.0,11.1594,11.1594,11.1171,11.1382,822400.0
2007-01-29 15:00:00,15.82,15.83,15.78,15.79,510000.0,11.1382,11.1453,11.1101,11.1171,510000.0
2007-01-29 15:10:00,15.78,15.81,15.77,15.8,330000.0,11.1101,11.1312,11.103,11.1242,330000.0
2007-01-29 15:20:00,15.79,15.82,15.78,15.82,319200.0,11.1171,11.1382,11.1101,11.1382,319200.0
2007-01-29 15:30:00,15.82,15.83,15.79,15.8,464800.0,11.1382,11.1453,11.1171,11.1242,464800.0
2007-01-29 15:40:00,15.8,15.84,15.79,15.84,570000.0,11.1242,11.1523,11.1171,11.1523,570000.0
2007-01-29 15:50:00,15.84,15.85,15.79,15.8,598800.0,11.1523,11.1594,11.1171,11.1242,598800.0
2007-01-30 09:30:00,15.86,15.87,15.73,15.81,472000.0,11.1664,11.1735,11.0749,11.1312,472000.0
2007-01-30 09:40:00,15.81,15.83,15.78,15.81,350800.0,11.1312,11.1453,11.1101,11.1312,350800.0
2007-01-30 09:50:00,15.81,15.84,15.76,15.78,448000.0,11.1312,11.1523,11.096,11.1101,448000.0
2007-01-30 10:00:00,15.78,15.83,15.78,15.8,274400.0,11.1101,11.1453,11.1101,11.1242,274400.0
2007-01-30 10:10:00,15.8,15.83,15.79,15.83,256800.0,11.1242,11.1453,11.1171,11.1453,256800.0
2007-01-30 10:20:00,15.82,15.84,15.81,15.84,296400.0,11.1382,11.1523,11.1312,11.1523,296400.0
2007-01-30 10:30:00,15.84,15.85,15.81,15.81,207200.0,11.1523,11.1594,11.1312,11.1312,207200.0
2007-01-30 10:40:00,15.82,15.83,15.79,15.82,212400.0,11.1382,11.1453,11.1171,11.1382,212400.0
2007-01-30 10:50:00,15.82,15.83,15.81,15.83,275600.0,11.1382,11.1453,11.1312,11.1453,275600.0
2007-01-30 11:00:00,15.83,15.84,15.8,15.83,463600.0,11.1453,11.1523,11.1242,11.1453,463600.0
2007-01-30 11:10:00,15.83,15.84,15.82,15.84,196800.0,11.1453,11.1523,11.1382,11.1523,196800.0
2007-01-30 11:20:00,15.84,15.85,15.83,15.84,452000.0,11.1523,11.1594,11.1453,11.1523,452000.0
2007-01-30 11:30:00,15.84,15.84,15.81,15.83,89200.0,11.1523,11.1523,11.1312,11.1453,89200.0
2007-01-30 11:40:00,15.83,15.84,15.82,15.83,293200.0,11.1453,11.1523,11.1382,11.1453,293200.0
2007-01-30 11:50:00,15.83,15.83,15.8,15.8,123600.0,11.1453,11.1453,11.1242,11.1242,123600.0
2007-01-30 12:00:00,15.8,15.81,15.78,15.79,215600.0,11.1242,11.1312,11.1101,11.1171,215600.0
2007-01-30 12:10:00,15.8,15.8,15.75,15.76,128800.0,11.1242,11.1242,11.089,11.096,128800.0
2007-01-30 12:20:00,15.76,15.78,15.75,15.78,95200.0,11.096,11.1101,11.089,11.1101,95200.0
2007-01-30 12:30:00,15.78,15.81,15.77,15.8,142000.0,11.1101,11.1312,11.103,11.1242,142000.0
2007-01-30 12:40:00,15.8,15.81,15.77,15.79,192400.0,11.1242,11.1312,11.103,11.1171,192400.0
2007-01-30 12:50:00,15.8,15.82,15.8,15.82,158800.0,11.1242,11.1382,11.1242,11.1382,158800.0
2007-01-30 13:00:00,15.82,15.84,15.8,15.81,682400.0,11.1382,11.1523,11.1242,11.1312,682400.0
2007-01-30 13:10:00,15.81,15.83,15.81,15.82,182400.0,11.1312,11.1453,11.1312,11.1382,182400.0
2007-01-30 13:20:00,15.82,15.84,15.82,15.83,570000.0,11.1382,11.1523,11.1382,11.1453,570000.0
2007-01-30 13:30:00,15.83,15.84,15.82,15.83,132800.0,11.1453,11.1523,11.1382,11.1453,132800.0
2007-01-30 13:40:00,15.83,15.84,15.83,15.84,280800.0,11.1453,11.1523,11.1453,11.1523,280800.0
2007-01-30 13:50:00,15.84,15.85,15.83,15.83,120800.0,11.1523,11.1594,11.1453,11.1453,120800.0
2007-01-30 14:00:00,15.83,15.84,15.83,15.83,232800.0,11.1453,11.1523,11.1453,11.1453,232800.0
2007-01-30 14:10:00,15.83,15.84,15.81,15.81,176000.0,11.1453,11.1523,11.1312,11.1312,176000.0
2007-01-30 14:20:00,15.81,15.84,15.81,15.84,551200.0,11.1312,11.1523,11.1312,11.1523,551200.0
2007-01-30 14:30:00,15.84,15.84,15.81,15.83,174400.0,11.1523,11.1523,11.1312,11.1453,174400.0
2007-01-30 14:40:00,15.84,15.85,15.83,15.83,114800.0,11.1523,11.1594,11.1453,11.1453,114800.0
2007-01-30 14:50:00,15.83,15.84,15.82,15.83,150400.0,11.1453,11.1523,11.1382,11.1453,150400.0
2007-01-30 15:00:00,15.83,15.84,15.81,15.82,231600.0,11.1453,11.1523,11.1312,11.1382,231600.0
2007-01-30 15:10:00,15.82,15.84,15.82,15.83,446800.0,11.1382,11.1523,11.1382,11.1453,446800.0
2007-01-30 15:20:00,15.83,15.84,15.83,15.83,420800.0,11.1453,11.1523,11.1453,11.1453,420800.0
2007-01-30 15:30:00,15.83,15.85,15.75,15.84,583600.0,11.1453,11.1594,11.089,11.1523,583600.0
2007-01-30 15:40:00,15.84,15.87,15.83,15.87,564800.0,11.1523,11.1735,11.1453,11.1735,564800.0
2007-01-30 15:50:00,15.87,15.91,15.83,15.87,1260800.0,11.1735,11.2016,11.1453,11.1735,1260800.0
2007-01-31 09:30:00,16.0,16.03,15.85,15.88,900400.0,11.265,11.2861,11.1594,11.1805,900400.0
2007-01-31 09:40:00,15.89,15.9,15.83,15.86,341600.0,11.1875,11.1946,11.1453,11.1664,341600.0
2007-01-31 09:50:00,15.85,15.85,15.8,15.82,223200.0,11.1594,11.1594,11.1242,11.1382,223200.0
2007-01-31 10:00:00,15.82,15.85,15.78,15.82,1005600.0,11.1382,11.1594,11.1101,11.1382,1005600.0
2007-01-31 10:10:00,15.81,15.84,15.81,15.84,390400.0,11.1312,11.1523,11.1312,11.1523,390400.0
2007-01-31 10:20:00,15.84,15.97,15.84,15.95,536400.0,11.1523,11.2439,11.1523,11.2298,536400.0
2007-01-31 10:30:00,15.95,16.05,15.95,16.03,807600.0,11.2298,11.3002,11.2298,11.2861,807600.0
2007-01-31 10:40:00,16.03,16.04,15.97,16.01,376400.0,11.2861,11.2931,11.2439,11.272,376400.0
2007-01-31 10:50:00,16.0,16.01,15.97,15.99,242000.0,11.265,11.272,11.2439,11.2579,242000.0
2007-01-31 11:00:00,15.98,16.0,15.96,16.0,712800.0,11.2509,11.265,11.2368,11.265,712800.0
2007-01-31 11:10:00,16.0,16.01,16.0,16.0,720400.0,11.265,11.272,11.265,11.265,720400.0
2007-01-31 11:20:00,16.0,16.04,16.0,16.03,594400.0,11.265,11.2931,11.265,11.2861,594400.0
2007-01-31 11:30:00,16.03,16.04,15.97,15.97,130800.0,11.2861,11.2931,11.2439,11.2439,130800.0
2007-01-31 11:40:00,15.97,16.0,15.96,15.98,172400.0,11.2439,11.265,11.2368,11.2509,172400.0
2007-01-31 11:50:00,15.98,15.99,15.98,15.99,158800.0,11.2509,11.2579,11.2509,11.2579,158800.0
2007-01-31 12:00:00,15.99,16.0,15.95,15.99,285200.0,11.2579,11.265,11.2298,11.2579,285200.0
2007-01-31 12:10:00,15.99,16.01,15.99,15.99,206000.0,11.2579,11.272,11.2579,11.2579,206000.0
2007-01-31 12:20:00,15.99,16.01,15.99,16.0,152400.0,11.2579,11.272,11.2579,11.265,152400.0
2007-01-31 12:30:00,16.0,16.03,16.0,16.02,250800.0,11.265,11.2861,11.265,11.2791,250800.0
2007-01-31 12:40:00,16.02,16.03,16.01,16.02,265600.0,11.2791,11.2861,11.272,11.2791,265600.0
2007-01-31 12:50:00,16.03,16.03,16.0,16.02,394400.0,11.2861,11.2861,11.265,11.2791,394400.0
2007-01-31 13:00:00,16.01,16.02,16.01,16.02,176800.0,11.272,11.2791,11.272,11.2791,176800.0
2007-01-31 13:10:00,16.01,16.02,16.01,16.01,97600.0,11.272,11.2791,11.272,11.272,97600.0
2007-01-31 13:20:00,16.01,16.04,16.01,16.03,287200.0,11.272,11.2931,11.272,11.2861,287200.0
2007-01-31 13:30:00,16.03,16.03,16.01,16.03,110000.0,11.2861,11.2861,11.272,11.2861,110000.0
2007-01-31 13:40:00,16.03,16.03,16.02,16.03,189200.0,11.2861,11.2861,11.2791,11.2861,189200.0
2007-01-31 13:50:00,16.03,16.04,16.0,16.03,229200.0,11.2861,11.2931,11.265,11.2861,229200.0
2007-01-31 14:00:00,16.03,16.03,16.01,16.02,224400.0,11.2861,11.2861,11.272,11.2791,224400.0
2007-01-31 14:10:00,16.02,16.12,16.01,16.12,571200.0,11.2791,11.3495,11.272,11.3495,571200.0
2007-01-31 14:20:00,16.11,16.13,16.02,16.04,1858400.0,11.3424,11.3565,11.2791,11.2931,1858400.0
2007-01-31 14:30:00,16.05,16.09,16.03,16.07,679600.0,11.3002,11.3283,11.2861,11.3143,679600.0
2007-01-31 14:40:00,16.07,16.1,16.06,16.08,234000.0,11.3143,11.3354,11.3072,11.3213,234000.0
2007-01-31 14:50:00,16.08,16.12,16.08,16.11,342800.0,11.3213,11.3495,11.3213,11.3424,342800.0
2007-01-31 15:00:00,16.11,16.21,16.09,16.17,531600.0,11.3424,11.4128,11.3283,11.3847,531600.0
2007-01-31 15:10:00,16.17,16.2,16.15,16.17,460400.0,11.3847,11.4058,11.3706,11.3847,460400.0
2007-01-31 15:20:00,16.17,16.21,16.17,16.2,400400.0,11.3847,11.4128,11.3847,11.4058,400400.0
2007-01-31 15:30:00,16.2,16.25,16.11,16.12,756800.0,11.4058,11.441,11.3424,11.3495,756800.0
2007-01-31 15:40:00,16.12,16.14,16.1,16.11,575200.0,11.3495,11.3635,11.3354,11.3424,575200.0
2007-01-31 15:50:00,16.11,16.14,16.08,16.08,1677200.0,11.3424,11.3635,11.3213,11.3213,1677200.0
2007-02-01 09:30:00,17.46,17.63,17.38,17.4,10802800.0,12.2929,12.4126,12.2366,12.2507,10802800.0
2007-02-01 09:40:00,17.4,17.57,17.39,17.54,4756400.0,12.2507,12.3704,12.2436,12.3492,4756400.0
2007-02-01 09:50:00,17.54,17.59,17.5,17.55,2490400.0,12.3492,12.3844,12.3211,12.3563,2490400.0
2007-02-01 10:00:00,17.55,17.82,17.53,17.7,3917200.0,12.3563,12.5464,12.3422,12.4619,3917200.0
2007-02-01 10:10:00,17.7,17.79,17.65,17.67,2194400.0,12.4619,12.5252,12.4267,12.4408,2194400.0
2007-02-01 10:20:00,17.67,17.71,17.53,17.59,1368000.0,12.4408,12.4689,12.3422,12.3844,1368000.0
2007-02-01 10:30:00,17.59,17.66,17.59,17.65,2586000.0,12.3844,12.4337,12.3844,12.4267,2586000.0
2007-02-01 10:40:00,17.65,17.8,17.64,17.8,2472000.0,12.4267,12.5323,12.4196,12.5323,2472000.0
2007-02-01 10:50:00,17.8,17.8,17.64,17.77,2365600.0,12.5323,12.5323,12.4196,12.5112,2365600.0
2007-02-01 11:00:00,17.77,17.78,17.71,17.77,2061200.0,12.5112,12.5182,12.4689,12.5112,2061200.0
2007-02-01 11:10:00,17.77,17.8,17.75,17.77,1765200.0,12.5112,12.5323,12.4971,12.5112,1765200.0
2007-02-01 11:20:00,17.77,17.79,17.74,17.77,1065200.0,12.5112,12.5252,12.49,12.5112,1065200.0
2007-02-01 11:30:00,17.78,17.85,17.75,17.75,1792400.0,12.5182,12.5675,12.4971,12.4971,1792400.0
2007-02-01 11:40:00,17.76,17.8,17.75,17.79,833200.0,12.5041,12.5323,12.4971,12.5252,833200.0
2007-02-01 11:50:00,17.78,17.87,17.78,17.85,767200.0,12.5182,12.5816,12.5182,12.5675,767200.0
2007-02-01 12:00:00,17.85,17.95,17.85,17.94,1732000.0,12.5675,12.6379,12.5675,12.6309,1732000.0
2007-02-01 12:10:00,17.95,17.96,17.87,17.91,1313600.0,12.6379,12.6449,12.5816,12.6097,1313600.0
2007-02-01 12:20:00,17.9,17.91,17.82,17.83,680800.0,12.6027,12.6097,12.5464,12.5534,680800.0
2007-02-01 12:30:00,17.83,17.85,17.79,17.84,804800.0,12.5534,12.5675,12.5252,12.5605,804800.0
2007-02-01 12:40:00,17.84,17.93,17.82,17.91,603600.0,12.5605,12.6238,12.5464,12.6097,603600.0
2007-02-01 12:50:00,17.91,17.91,17.87,17.89,755200.0,12.6097,12.6097,12.5816,12.5957,755200.0
2007-02-01 13:00:00,17.89,17.89,17.85,17.86,542800.0,12.5957,12.5957,12.5675,12.5745,542800.0
2007-02-01 13:10:00,17.86,17.87,17.81,17.85,739200.0,12.5745,12.5816,12.5393,12.5675,739200.0
2007-02-01 13:20:00,17.85,17.85,17.83,17.84,522400.0,12.5675,12.5675,12.5534,12.5605,522400.0
2007-02-01 13:30:00,17.84,17.84,17.75,17.78,942400.0,12.5605,12.5605,12.4971,12.5182,942400.0
2007-02-01 13:40:00,17.78,17.81,17.77,17.79,650400.0,12.5182,12.5393,12.5112,12.5252,650400.0
2007-02-01 13:50:00,17.78,17.85,17.78,17.84,830400.0,12.5182,12.5675,12.5182,12.5605,830400.0
2007-02-01 14:00:00,17.84,17.88,17.81,17.82,925600.0,12.5605,12.5886,12.5393,12.5464,925600.0
2007-02-01 14:10:00,17.82,17.86,17.75,17.79,908800.0,12.5464,12.5745,12.4971,12.5252,908800.0
2007-02-01 14:20:00,17.78,17.8,17.77,17.8,631600.0,12.5182,12.5323,12.5112,12.5323,631600.0
2007-02-01 14:30:00,17.8,17.87,17.79,17.82,1131200.0,12.5323,12.5816,12.5252,12.5464,1131200.0
2007-02-01 14:40:00,17.82,17.85,17.82,17.84,534800.0,12.5464,12.5675,12.5464,12.5605,534800.0
2007-02-01 14:50:00,17.84,17.86,17.81,17.84,765200.0,12.5605,12.5745,12.5393,12.5605,765200.0
2007-02-01 15:00:00,17.83,17.86,17.83,17.83,956400.0,12.5534,12.5745,12.5534,12.5534,956400.0
2007-02-01 15:10:00,17.83,17.86,17.81,17.81,1061200.0,12.5534,12.5745,12.5393,12.5393,1061200.0
2007-02-01 15:20:00,17.81,17.89,17.81,17.88,901200.0,12.5393,12.5957,12.5393,12.5886,901200.0
2007-02-01 15:30:00,17.88,17.93,17.85,17.92,2013200.0,12.5886,12.6238,12.5675,12.6168,2013200.0
2007-02-01 15:40:00,17.92,17.94,17.91,17.92,1342000.0,12.6168,12.6309,12.6097,12.6168,1342000.0
2007-02-01 15:50:00,17.91,17.98,17.88,17.88,3205600.0,12.6097,12.659,12.5886,12.5886,3205600.0
2007-02-02 09:30:00,17.75,17.98,17.7,17.86,3517600.0,12.4971,12.659,12.4619,12.5745,3517600.0
2007-02-02 09:40:00,17.86,17.86,17.75,17.75,1708400.0,12.5745,12.5745,12.4971,12.4971,1708400.0
2007-02-02 09:50:00,17.75,17.8,17.7,17.74,1190000.0,12.4971,12.5323,12.4619,12.49,1190000.0
2007-02-02 10:00:00,17.74,17.81,17.71,17.81,762800.0,12.49,12.5393,12.4689,12.5393,762800.0
2007-02-02 10:10:00,17.8,17.83,17.75,17.75,1020000.0,12.5323,12.5534,12.4971,12.4971,1020000.0
2007-02-02 10:20:00,17.75,17.77,17.73,17.75,1305200.0,12.4971,12.5112,12.483,12.4971,1305200.0
2007-02-02 10:30:00,17.75,17.77,17.71,17.74,1900800.0,12.4971,12.5112,12.4689,12.49,1900800.0
2007-02-02 10:40:00,17.74,17.78,17.74,17.74,627600.0,12.49,12.5182,12.49,12.49,627600.0
2007-02-02 10:50:00,17.74,17.77,17.73,17.74,1101600.0,12.49,12.5112,12.483,12.49,1101600.0
2007-02-02 11:00:00,17.74,17.75,17.74,17.75,1241200.0,12.49,12.4971,12.49,12.4971,1241200.0
2007-02-02 11:10:00,17.75,17.75,17.74,17.74,554800.0,12.4971,12.4971,12.49,12.49,554800.0
2007-02-02 11:20:00,17.74,17.76,17.73,17.75,486800.0,12.49,12.5041,12.483,12.4971,486800.0
2007-02-02 11:30:00,17.76,17.77,17.73,17.75,659200.0,12.5041,12.5112,12.483,12.4971,659200.0
2007-02-02 11:40:00,17.75,17.79,17.74,17.76,452400.0,12.4971,12.5252,12.49,12.5041,452400.0
2007-02-02 11:50:00,17.76,17.78,17.75,17.75,673200.0,12.5041,12.5182,12.4971,12.4971,673200.0
2007-02-02 12:00:00,17.75,17.75,17.71,17.73,276000.0,12.4971,12.4971,12.4689,12.483,276000.0
2007-02-02 12:10:00,17.73,17.74,17.7,17.73,228800.0,12.483,12.49,12.4619,12.483,228800.0
2007-02-02 12:20:00,17.73,17.75,17.71,17.73,318800.0,12.483,12.4971,12.4689,12.483,318800.0
2007-02-02 12:30:00,17.73,17.74,17.72,17.73,171600.0,12.483,12.49,12.476,12.483,171600.0
2007-02-02 12:40:00,17.73,17.73,17.71,17.72,407600.0,12.483,12.483,12.4689,12.476,407600.0
2007-02-02 12:50:00,17.72,17.73,17.67,17.68,370000.0,12.476,12.483,12.4408,12.4478,370000.0
2007-02-02 13:00:00,17.68,17.71,17.66,17.67,508000.0,12.4478,12.4689,12.4337,12.4408,508000.0
2007-02-02 13:10:00,17.67,17.69,17.67,17.67,328400.0,12.4408,12.4548,12.4408,12.4408,328400.0
2007-02-02 13:20:00,17.67,17.69,17.64,17.66,476000.0,12.4408,12.4548,12.4196,12.4337,476000.0
2007-02-02 13:30:00,17.66,17.67,17.65,17.66,338400.0,12.4337,12.4408,12.4267,12.4337,338400.0
2007-02-02 13:40:00,17.66,17.68,17.65,17.65,318800.0,12.4337,12.4478,12.4267,12.4267,318800.0
2007-02-02 13:50:00,17.65,17.66,17.63,17.64,281600.0,12.4267,12.4337,12.4126,12.4196,281600.0
2007-02-02 14:00:00,17.64,17.66,17.63,17.66,288000.0,12.4196,12.4337,12.4126,12.4337,288000.0
2007-02-02 14:10:00,17.66,17.67,17.63,17.63,507600.0,12.4337,12.4408,12.4126,12.4126,507600.0
2007-02-02 14:20:00,17.63,17.65,17.6,17.62,645200.0,12.4126,12.4267,12.3915,12.4056,645200.0
2007-02-02 14:30:00,17.62,17.64,17.62,17.63,267600.0,12.4056,12.4196,12.4056,12.4126,267600.0
2007-02-02 14:40:00,17.64,17.64,17.58,17.61,295200.0,12.4196,12.4196,12.3774,12.3985,295200.0
2007-02-02 14:50:00,17.6,17.61,17.58,17.58,231600.0,12.3915,12.3985,12.3774,12.3774,231600.0
2007-02-02 15:00:00,17.58,17.61,17.56,17.59,422000.0,12.3774,12.3985,12.3633,12.3844,422000.0
2007-02-02 15:10:00,17.6,17.65,17.58,17.63,506000.0,12.3915,12.4267,12.3774,12.4126,506000.0
2007-02-02 15:20:00,17.63,17.66,17.61,17.65,260800.0,12.4126,12.4337,12.3985,12.4267,260800.0
2007-02-02 15:30:00,17.65,17.66,17.63,17.65,357200.0,12.4267,12.4337,12.4126,12.4267,357200.0
2007-02-02 15:40:00,17.65,17.69,17.64,17.67,648800.0,12.4267,12.4548,12.4196,12.4408,648800.0
2007-02-02 15:50:00,17.67,17.68,17.67,17.68,583200.0,12.4408,12.4478,12.4408,12.4478,583200.0
2007-02-05 09:30:00,17.66,17.68,17.57,17.64,913200.0,12.4337,12.4478,12.3704,12.4196,913200.0
2007-02-05 09:40:00,17.64,17.71,17.64,17.66,378800.0,12.4196,12.4689,12.4196,12.4337,378800.0
2007-02-05 09:50:00,17.66,17.71,17.64,17.66,355600.0,12.4337,12.4689,12.4196,12.4337,355600.0
2007-02-05 10:00:00,17.66,17.67,17.51,17.53,558800.0,12.4337,12.4408,12.3281,12.3422,558800.0
2007-02-05 10:10:00,17.53,17.56,17.49,17.55,767200.0,12.3422,12.3633,12.314,12.3563,767200.0
2007-02-05 10:20:00,17.55,17.56,17.5,17.52,392800.0,12.3563,12.3633,12.3211,12.3352,392800.0
2007-02-05 10:30:00,17.52,17.62,17.51,17.54,465600.0,12.3352,12.4056,12.3281,12.3492,465600.0
2007-02-05 10:40:00,17.54,17.55,17.5,17.51,250000.0,12.3492,12.3563,12.3211,12.3281,250000.0
2007-02-05 10:50:00,17.5,17.52,17.49,17.51,406400.0,12.3211,12.3352,12.314,12.3281,406400.0
2007-02-05 11:00:00,17.52,17.54,17.5,17.53,360800.0,12.3352,12.3492,12.3211,12.3422,360800.0
2007-02-05 11:10:00,17.53,17.57,17.5,17.56,317200.0,12.3422,12.3704,12.3211,12.3633,317200.0
2007-02-05 11:20:00,17.56,17.57,17.53,17.56,148800.0,12.3633,12.3704,12.3422,12.3633,148800.0
2007-02-05 11:30:00,17.56,17.56,17.53,17.55,168400.0,12.3633,12.3633,12.3422,12.3563,168400.0
2007-02-05 11:40:00,17.55,17.56,17.54,17.55,257200.0,12.3563,12.3633,12.3492,12.3563,257200.0
2007-02-05 11:50:00,17.55,17.55,17.53,17.55,223600.0,12.3563,12.3563,12.3422,12.3563,223600.0
2007-02-05 12:00:00,17.55,17.55,17.53,17.54,104800.0,12.3563,12.3563,12.3422,12.3492,104800.0
2007-02-05 12:10:00,17.54,17.54,17.51,17.52,108400.0,12.3492,12.3492,12.3281,12.3352,108400.0
2007-02-05 12:20:00,17.52,17.53,17.52,17.52,101600.0,12.3352,12.3422,12.3352,12.3352,101600.0
2007-02-05 12:30:00,17.52,17.53,17.52,17.53,138400.0,12.3352,12.3422,12.3352,12.3422,138400.0
2007-02-05 12:40:00,17.53,17.53,17.52,17.52,115200.0,12.3422,12.3422,12.3352,12.3352,115200.0
2007-02-05 12:50:00,17.52,17.52,17.51,17.52,130400.0,12.3352,12.3352,12.3281,12.3352,130400.0
2007-02-05 13:00:00,17.51,17.52,17.5,17.5,215600.0,12.3281,12.3352,12.3211,12.3211,215600.0
2007-02-05 13:10:00,17.5,17.51,17.49,17.5,599600.0,12.3211,12.3281,12.314,12.3211,599600.0
2007-02-05 13:20:00,17.5,17.51,17.5,17.5,433600.0,12.3211,12.3281,12.3211,12.3211,433600.0
2007-02-05 13:30:00,17.5,17.51,17.5,17.51,273600.0,12.3211,12.3281,12.3211,12.3281,273600.0
2007-02-05 13:40:00,17.51,17.51,17.49,17.5,350800.0,12.3281,12.3281,12.314,12.3211,350800.0
2007-02-05 13:50:00,17.5,17.5,17.49,17.5,160800.0,12.3211,12.3211,12.314,12.3211,160800.0
2007-02-05 14:00:00,17.5,17.5,17.49,17.5,408800.0,12.3211,12.3211,12.314,12.3211,408800.0
2007-02-05 14:10:00,17.51,17.52,17.5,17.5,168800.0,12.3281,12.3352,12.3211,12.3211,168800.0
2007-02-05 14:20:00,17.5,17.51,17.5,17.51,122400.0,12.3211,12.3281,12.3211,12.3281,122400.0
2007-02-05 14:30:00,17.51,17.53,17.5,17.53,206000.0,12.3281,12.3422,12.3211,12.3422,206000.0
2007-02-05 14:40:00,17.53,17.55,17.52,17.53,225200.0,12.3422,12.3563,12.3352,12.3422,225200.0
2007-02-05 14:50:00,17.53,17.55,17.52,17.54,271600.0,12.3422,12.3563,12.3352,12.3492,271600.0
2007-02-05 15:00:00,17.53,17.54,17.5,17.5,277200.0,12.3422,12.3492,12.3211,12.3211,277200.0
2007-02-05 15:10:00,17.5,17.52,17.5,17.52,1021600.0,12.3211,12.3352,12.3211,12.3352,1021600.0
2007-02-05 15:20:00,17.52,17.53,17.5,17.5,224000.0,12.3352,12.3422,12.3211,12.3211,224000.0
2007-02-05 15:30:00,17.5,17.51,17.5,17.51,358800.0,12.3211,12.3281,12.3211,12.3281,358800.0
2007-02-05 15:40:00,17.51,17.54,17.5,17.54,598800.0,12.3281,12.3492,12.3211,12.3492,598800.0
2007-02-05 15:50:00,17.55,17.55,17.5,17.5,1006800.0,12.3563,12.3563,12.3211,12.3211,1006800.0
2007-02-06 09:30:00,17.5,17.55,17.47,17.51,718000.0,12.3211,12.3563,12.2999,12.3281,718000.0
2007-02-06 09:40:00,17.5,17.55,17.48,17.53,1123200.0,12.3211,12.3563,12.307,12.3422,1123200.0
2007-02-06 09:50:00,17.53,17.56,17.5,17.52,702800.0,12.3422,12.3633,12.3211,12.3352,702800.0
2007-02-06 10:00:00,17.52,17.55,17.5,17.52,954800.0,12.3352,12.3563,12.3211,12.3352,954800.0
2007-02-06 10:10:00,17.52,17.55,17.5,17.52,560400.0,12.3352,12.3563,12.3211,12.3352,560400.0
2007-02-06 10:20:00,17.52,17.55,17.49,17.52,318000.0,12.3352,12.3563,12.314,12.3352,318000.0
2007-02-06 10:30:00,17.52,17.54,17.5,17.53,843200.0,12.3352,12.3492,12.3211,12.3422,843200.0
2007-02-06 10:40:00,17.52,17.54,17.48,17.5,574400.0,12.3352,12.3492,12.307,12.3211,574400.0
2007-02-06 10:50:00,17.5,17.5,17.43,17.43,770400.0,12.3211,12.3211,12.2718,12.2718,770400.0
2007-02-06 11:00:00,17.43,17.54,17.42,17.5,714000.0,12.2718,12.3492,12.2647,12.3211,714000.0
2007-02-06 11:10:00,17.49,17.52,17.48,17.5,277600.0,12.314,12.3352,12.307,12.3211,277600.0
2007-02-06 11:20:00,17.5,17.52,17.48,17.5,298000.0,12.3211,12.3352,12.307,12.3211,298000.0
2007-02-06 11:30:00,17.49,17.5,17.48,17.49,308000.0,12.314,12.3211,12.307,12.314,308000.0
2007-02-06 11:40:00,17.49,17.5,17.45,17.48,496000.0,12.314,12.3211,12.2859,12.307,496000.0
2007-02-06 11:50:00,17.48,17.5,17.45,17.45,275200.0,12.307,12.3211,12.2859,12.2859,275200.0
2007-02-06 12:00:00,17.45,17.47,17.44,17.46,409200.0,12.2859,12.2999,12.2788,12.2929,409200.0
2007-02-06 12:10:00,17.46,17.46,17.44,17.45,324400.0,12.2929,12.2929,12.2788,12.2859,324400.0
2007-02-06 12:20:00,17.45,17.47,17.44,17.45,326400.0,12.2859,12.2999,12.2788,12.2859,326400.0
2007-02-06 12:30:00,17.45,17.46,17.42,17.45,282000.0,12.2859,12.2929,12.2647,12.2859,282000.0
2007-02-06 12:40:00,17.45,17.45,17.43,17.45,190000.0,12.2859,12.2859,12.2718,12.2859,190000.0
2007-02-06 12:50:00,17.45,17.48,17.45,17.47,205200.0,12.2859,12.307,12.2859,12.2999,205200.0
2007-02-06 13:00:00,17.47,17.49,17.46,17.47,313200.0,12.2999,12.314,12.2929,12.2999,313200.0
2007-02-06 13:10:00,17.47,17.5,17.47,17.48,397200.0,12.2999,12.3211,12.2999,12.307,397200.0
2007-02-06 13:20:00,17.48,17.49,17.47,17.48,204000.0,12.307,12.314,12.2999,12.307,204000.0
2007-02-06 13:30:00,17.48,17.49,17.47,17.48,258800.0,12.307,12.314,12.2999,12.307,258800.0
2007-02-06 13:40:00,17.48,17.48,17.46,17.47,169600.0,12.307,12.307,12.2929,12.2999,169600.0
2007-02-06 13:50:00,17.47,17.49,17.46,17.49,134800.0,12.2999,12.314,12.2929,12.314,134800.0
2007-02-06 14:00:00,17.49,17.49,17.47,17.49,273200.0,12.314,12.314,12.2999,12.314,273200.0
2007-02-06 14:10:00,17.49,17.53,17.48,17.51,473600.0,12.314,12.3422,12.307,12.3281,473600.0
2007-02-06 14:20:00,17.51,17.53,17.5,17.5,394000.0,12.3281,12.3422,12.3211,12.3211,394000.0
2007-02-06 14:30:00,17.5,17.53,17.5,17.51,194800.0,12.3211,12.3422,12.3211,12.3281,194800.0
2007-02-06 14:40:00,17.5,17.52,17.5,17.51,201600.0,12.3211,12.3352,12.3211,12.3281,201600.0
2007-02-06 14:50:00,17.51,17.56,17.51,17.54,265600.0,12.3281,12.3633,12.3281,12.3492,265600.0
2007-02-06 15:00:00,17.54,17.56,17.53,17.54,498800.0,12.3492,12.3633,12.3422,12.3492,498800.0
2007-02-06 15:10:00,17.54,17.56,17.53,17.56,348000.0,12.3492,12.3633,12.3422,12.3633,348000.0
2007-02-06 15:20:00,17.56,17.56,17.53,17.54,324000.0,12.3633,12.3633,12.3422,12.3492,324000.0
2007-02-06 15:30:00,17.55,17.56,17.53,17.54,487200.0,12.3563,12.3633,12.3422,12.3492,487200.0
2007-02-06 15:40:00,17.54,17.56,17.53,17.56,480800.0,12.3492,12.3633,12.3422,12.3633,480800.0
2007-02-06 15:50:00,17.56,17.61,17.55,17.58,1249600.0,12.3633,12.3985,12.3563,12.3774,1249600.0
2007-02-07 09:30:00,17.78,17.82,17.73,17.77,1549600.0,12.5182,12.5464,12.483,12.5112,1549600.0
2007-02-07 09:40:00,17.77,17.78,17.74,17.78,472400.0,12.5112,12.5182,12.49,12.5182,472400.0
2007-02-07 09:50:00,17.79,17.9,17.77,17.86,932800.0,12.5252,12.6027,12.5112,12.5745,932800.0
2007-02-07 10:00:00,17.86,17.88,17.82,17.83,1053200.0,12.5745,12.5886,12.5464,12.5534,1053200.0
2007-02-07 10:10:00,17.83,17.89,17.82,17.88,529200.0,12.5534,12.5957,12.5464,12.5886,529200.0
2007-02-07 10:20:00,17.88,17.88,17.84,17.87,629200.0,12.5886,12.5886,12.5605,12.5816,629200.0
2007-02-07 10:30:00,17.87,17.94,17.86,17.94,935200.0,12.5816,12.6309,12.5745,12.6309,935200.0
2007-02-07 10:40:00,17.94,18.05,17.93,18.04,1604400.0,12.6309,12.7083,12.6238,12.7013,1604400.0
2007-02-07 10:50:00,18.04,18.11,18.04,18.11,1212400.0,12.7013,12.7505,12.7013,12.7505,1212400.0
2007-02-07 11:00:00,18.11,18.14,18.08,18.13,1288000.0,12.7505,12.7717,12.7294,12.7646,1288000.0
2007-02-07 11:10:00,18.13,18.15,18.11,18.12,889200.0,12.7646,12.7787,12.7505,12.7576,889200.0
2007-02-07 11:20:00,18.11,18.18,18.09,18.18,907200.0,12.7505,12.7998,12.7365,12.7998,907200.0
2007-02-07 11:30:00,18.18,18.28,18.17,18.25,1007600.0,12.7998,12.8702,12.7928,12.8491,1007600.0
2007-02-07 11:40:00,18.25,18.31,18.25,18.29,918000.0,12.8491,12.8914,12.8491,12.8773,918000.0
2007-02-07 11:50:00,18.29,18.29,18.2,18.21,796000.0,12.8773,12.8773,12.8139,12.821,796000.0
2007-02-07 12:00:00,18.21,18.21,18.14,18.15,613200.0,12.821,12.821,12.7717,12.7787,613200.0
2007-02-07 12:10:00,18.15,18.16,18.09,18.15,623200.0,12.7787,12.7858,12.7365,12.7787,623200.0
2007-02-07 12:20:00,18.15,18.2,18.13,18.14,242400.0,12.7787,12.8139,12.7646,12.7717,242400.0
2007-02-07 12:30:00,18.14,18.19,18.1,18.1,570400.0,12.7717,12.8069,12.7435,12.7435,570400.0
2007-02-07 12:40:00,18.11,18.13,18.07,18.07,294000.0,12.7505,12.7646,12.7224,12.7224,294000.0
2007-02-07 12:50:00,18.07,18.16,18.02,18.03,1325200.0,12.7224,12.7858,12.6872,12.6942,1325200.0
2007-02-07 13:00:00,18.03,18.09,18.03,18.06,552000.0,12.6942,12.7365,12.6942,12.7153,552000.0
2007-02-07 13:10:00,18.06,18.08,18.04,18.07,379600.0,12.7153,12.7294,12.7013,12.7224,379600.0
2007-02-07 13:20:00,18.07,18.08,18.03,18.04,722400.0,12.7224,12.7294,12.6942,12.7013,722400.0
2007-02-07 13:30:00,18.04,18.08,18.04,18.04,219200.0,12.7013,12.7294,12.7013,12.7013,219200.0
2007-02-07 13:40:00,18.04,18.04,17.98,18.0,520000.0,12.7013,12.7013,12.659,12.6731,520000.0
2007-02-07 13:50:00,18.0,18.02,17.97,17.97,245600.0,12.6731,12.6872,12.652,12.652,245600.0
2007-02-07 14:00:00,17.97,18.0,17.97,17.97,244000.0,12.652,12.6731,12.652,12.652,244000.0
2007-02-07 14:10:00,17.97,18.0,17.97,17.99,200400.0,12.652,12.6731,12.652,12.6661,200400.0
2007-02-07 14:20:00,17.99,18.0,17.97,18.0,239200.0,12.6661,12.6731,12.652,12.6731,239200.0
2007-02-07 14:30:00,18.0,18.0,17.86,17.89,854000.0,12.6731,12.6731,12.5745,12.5957,854000.0
2007-02-07 14:40:00,17.89,17.95,17.8,17.86,899600.0,12.5957,12.6379,12.5323,12.5745,899600.0
2007-02-07 14:50:00,17.86,17.91,17.84,17.9,394800.0,12.5745,12.6097,12.5605,12.6027,394800.0
2007-02-07 15:00:00,17.9,17.95,17.87,17.95,317600.0,12.6027,12.6379,12.5816,12.6379,317600.0
2007-02-07 15:10:00,17.94,17.96,17.92,17.94,402800.0,12.6309,12.6449,12.6168,12.6309,402800.0
2007-02-07 15:20:00,17.94,17.96,17.93,17.95,191600.0,12.6309,12.6449,12.6238,12.6379,191600.0
2007-02-07 15:30:00,17.95,18.01,17.93,18.01,696400.0,12.6379,12.6801,12.6238,12.6801,696400.0
2007-02-07 15:40:00,18.01,18.06,18.01,18.05,873200.0,12.6801,12.7153,12.6801,12.7083,873200.0
2007-02-07 15:50:00,18.05,18.1,18.04,18.05,1132800.0,12.7083,12.7435,12.7013,12.7083,1132800.0
2007-02-08 09:30:00,18.06,18.13,17.94,18.09,792800.0,12.7153,12.7646,12.6309,12.7365,792800.0
2007-02-08 09:40:00,18.09,18.1,17.9,17.93,577200.0,12.7365,12.7435,12.6027,12.6238,577200.0
2007-02-08 09:50:00,17.93,17.98,17.93,17.93,255200.0,12.6238,12.659,12.6238,12.6238,255200.0
2007-02-08 10:00:00,17.93,18.01,17.93,17.99,255600.0,12.6238,12.6801,12.6238,12.6661,255600.0
2007-02-08 10:10:00,18.0,18.0,17.94,17.96,159600.0,12.6731,12.6731,12.6309,12.6449,159600.0
2007-02-08 10:20:00,17.96,18.02,17.96,18.01,407200.0,12.6449,12.6872,12.6449,12.6801,407200.0
2007-02-08 10:30:00,18.01,18.07,18.01,18.03,199200.0,12.6801,12.7224,12.6801,12.6942,199200.0
2007-02-08 10:40:00,18.03,18.04,18.0,18.0,341200.0,12.6942,12.7013,12.6731,12.6731,341200.0
2007-02-08 10:50:00,18.0,18.03,18.0,18.02,199600.0,12.6731,12.6942,12.6731,12.6872,199600.0
2007-02-08 11:00:00,18.02,18.02,17.98,17.98,175600.0,12.6872,12.6872,12.659,12.659,175600.0
2007-02-08 11:10:00,17.98,18.0,17.98,17.98,225200.0,12.659,12.6731,12.659,12.659,225200.0
2007-02-08 11:20:00,17.98,18.0,17.98,18.0,175600.0,12.659,12.6731,12.659,12.6731,175600.0
2007-02-08 11:30:00,18.0,18.01,17.99,17.99,220000.0,12.6731,12.6801,12.6661,12.6661,220000.0
2007-02-08 11:40:00,17.99,18.01,17.98,18.01,253600.0,12.6661,12.6801,12.659,12.6801,253600.0
2007-02-08 11:50:00,18.01,18.02,17.99,18.01,765200.0,12.6801,12.6872,12.6661,12.6801,765200.0
2007-02-08 12:00:00,18.01,18.03,18.0,18.03,159600.0,12.6801,12.6942,12.6731,12.6942,159600.0
2007-02-08 12:10:00,18.03,18.04,18.02,18.03,114000.0,12.6942,12.7013,12.6872,12.6942,114000.0
2007-02-08 12:20:00,18.03,18.07,18.01,18.02,146400.0,12.6942,12.7224,12.6801,12.6872,146400.0
2007-02-08 12:30:00,18.02,18.05,18.02,18.05,120000.0,12.6872,12.7083,12.6872,12.7083,120000.0
2007-02-08 12:40:00,18.05,18.07,18.03,18.05,252400.0,12.7083,12.7224,12.6942,12.7083,252400.0
2007-02-08 12:50:00,18.05,18.07,18.01,18.02,122800.0,12.7083,12.7224,12.6801,12.6872,122800.0
2007-02-08 13:00:00,18.02,18.08,18.02,18.06,193600.0,12.6872,12.7294,12.6872,12.7153,193600.0
2007-02-08 13:10:00,18.05,18.05,18.0,18.0,95200.0,12.7083,12.7083,12.6731,12.6731,95200.0
2007-02-08 13:20:00,18.0,18.02,17.98,18.02,324000.0,12.6731,12.6872,12.659,12.6872,324000.0
2007-02-08 13:30:00,18.01,18.07,18.01,18.03,234000.0,12.6801,12.7224,12.6801,12.6942,234000.0
2007-02-08 13:40:00,18.03,18.09,18.03,18.03,162000.0,12.6942,12.7365,12.6942,12.6942,162000.0
2007-02-08 13:50:00,18.03,18.05,18.01,18.02,156400.0,12.6942,12.7083,12.6801,12.6872,156400.0
2007-02-08 14:00:00,18.02,18.02,17.98,17.98,106800.0,12.6872,12.6872,12.659,12.659,106800.0
2007-02-08 14:10:00,17.98,17.99,17.95,17.97,247200.0,12.659,12.6661,12.6379,12.652,247200.0
2007-02-08 14:20:00,17.97,18.02,17.97,18.0,170000.0,12.652,12.6872,12.652,12.6731,170000.0
2007-02-08 14:30:00,18.01,18.02,17.99,18.0,186400.0,12.6801,12.6872,12.6661,12.6731,186400.0
2007-02-08 14:40:00,18.0,18.03,17.99,18.03,147600.0,12.6731,12.6942,12.6661,12.6942,147600.0
2007-02-08 14:50:00,18.02,18.06,18.0,18.06,389200.0,12.6872,12.7153,12.6731,12.7153,389200.0
2007-02-08 15:00:00,18.06,18.06,18.0,18.01,163600.0,12.7153,12.7153,12.6731,12.6801,163600.0
2007-02-08 15:10:00,18.01,18.02,17.99,17.99,145200.0,12.6801,12.6872,12.6661,12.6661,145200.0
2007-02-08 15:20:00,17.99,18.01,17.99,18.0,251600.0,12.6661,12.6801,12.6661,12.6731,251600.0
2007-02-08 15:30:00,18.0,18.02,18.0,18.01,366800.0,12.6731,12.6872,12.6731,12.6801,366800.0
2007-02-08 15:40:00,18.01,18.02,18.0,18.02,420800.0,12.6801,12.6872,12.6731,12.6872,420800.0
2007-02-08 15:50:00,18.02,18.06,18.0,18.04,1355200.0,12.6872,12.7153,12.6731,12.7013,1355200.0
2007-02-09 09:30:00,17.9,18.02,17.86,17.97,1096000.0,12.6027,12.6872,12.5745,12.652,1096000.0
2007-02-09 09:40:00,17.97,17.99,17.9,17.96,778000.0,12.652,12.6661,12.6027,12.6449,778000.0
2007-02-09 09:50:00,17.96,18.06,17.95,18.0,600800.0,12.6449,12.7153,12.6379,12.6731,600800.0
2007-02-09 10:00:00,18.0,18.07,17.99,18.06,774000.0,12.6731,12.7224,12.6661,12.7153,774000.0
2007-02-09 10:10:00,18.05,18.06,18.02,18.03,171200.0,12.7083,12.7153,12.6872,12.6942,171200.0
2007-02-09 10:20:00,18.03,18.06,18.0,18.01,442400.0,12.6942,12.7153,12.6731,12.6801,442400.0
2007-02-09 10:30:00,18.01,18.02,17.93,17.94,694400.0,12.6801,12.6872,12.6238,12.6309,694400.0
2007-02-09 10:40:00,17.94,17.98,17.93,17.94,328400.0,12.6309,12.659,12.6238,12.6309,328400.0
2007-02-09 10:50:00,17.94,17.96,17.91,17.93,214800.0,12.6309,12.6449,12.6097,12.6238,214800.0
2007-02-09 11:00:00,17.93,18.0,17.92,18.0,212400.0,12.6238,12.6731,12.6168,12.6731,212400.0
2007-02-09 11:10:00,18.0,18.01,17.96,17.96,197200.0,12.6731,12.6801,12.6449,12.6449,197200.0
2007-02-09 11:20:00,17.96,17.96,17.94,17.94,99200.0,12.6449,12.6449,12.6309,12.6309,99200.0
2007-02-09 11:30:00,17.93,17.95,17.91,17.92,650400.0,12.6238,12.6379,12.6097,12.6168,650400.0
2007-02-09 11:40:00,17.92,17.93,17.91,17.93,181200.0,12.6168,12.6238,12.6097,12.6238,181200.0
2007-02-09 11:50:00,17.93,17.99,17.93,17.99,508800.0,12.6238,12.6661,12.6238,12.6661,508800.0
2007-02-09 12:00:00,17.99,17.99,17.98,17.98,98800.0,12.6661,12.6661,12.659,12.659,98800.0
2007-02-09 12:10:00,17.98,17.98,17.95,17.95,354400.0,12.659,12.659,12.6379,12.6379,354400.0
2007-02-09 12:20:00,17.95,17.96,17.91,17.92,225200.0,12.6379,12.6449,12.6097,12.6168,225200.0
2007-02-09 12:30:00,17.92,17.93,17.89,17.92,485600.0,12.6168,12.6238,12.5957,12.6168,485600.0
2007-02-09 12:40:00,17.92,17.94,17.89,17.9,116800.0,12.6168,12.6309,12.5957,12.6027,116800.0
2007-02-09 12:50:00,17.9,17.9,17.71,17.73,964000.0,12.6027,12.6027,12.4689,12.483,964000.0
2007-02-09 13:00:00,17.73,17.84,17.72,17.83,759600.0,12.483,12.5605,12.476,12.5534,759600.0
2007-02-09 13:10:00,17.83,17.88,17.81,17.81,387600.0,12.5534,12.5886,12.5393,12.5393,387600.0
2007-02-09 13:20:00,17.81,17.83,17.78,17.79,132400.0,12.5393,12.5534,12.5182,12.5252,132400.0
2007-02-09 13:30:00,17.78,17.8,17.7,17.74,201600.0,12.5182,12.5323,12.4619,12.49,201600.0
2007-02-09 13:40:00,17.74,17.78,17.74,17.78,222400.0,12.49,12.5182,12.49,12.5182,222400.0
2007-02-09 13:50:00,17.78,17.86,17.77,17.86,332400.0,12.5182,12.5745,12.5112,12.5745,332400.0
2007-02-09 14:00:00,17.86,17.86,17.8,17.81,493200.0,12.5745,12.5745,12.5323,12.5393,493200.0
2007-02-09 14:10:00,17.81,17.86,17.78,17.85,522000.0,12.5393,12.5745,12.5182,12.5675,522000.0
2007-02-09 14:20:00,17.85,17.86,17.81,17.81,306400.0,12.5675,12.5745,12.5393,12.5393,306400.0
2007-02-09 14:30:00,17.81,17.81,17.77,17.8,244000.0,12.5393,12.5393,12.5112,12.5323,244000.0
2007-02-09 14:40:00,17.8,17.8,17.75,17.79,270000.0,12.5323,12.5323,12.4971,12.5252,270000.0
2007-02-09 14:50:00,17.79,17.8,17.74,17.77,452000.0,12.5252,12.5323,12.49,12.5112,452000.0
2007-02-09 15:00:00,17.77,17.8,17.74,17.75,376000.0,12.5112,12.5323,12.49,12.4971,376000.0
2007-02-09 15:10:00,17.75,17.76,17.74,17.74,326800.0,12.4971,12.5041,12.49,12.49,326800.0
2007-02-09 15:20:00,17.74,17.78,17.72,17.78,1222000.0,12.49,12.5182,12.476,12.5182,1222000.0
2007-02-09 15:30:00,17.77,17.79,17.75,17.79,605200.0,12.5112,12.5252,12.4971,12.5252,605200.0
2007-02-09 15:40:00,17.79,17.8,17.77,17.78,804800.0,12.5252,12.5323,12.5112,12.5182,804800.0
2007-02-09 15:50:00,17.78,17.81,17.78,17.78,1047600.0,12.5182,12.5393,12.5182,12.5182,1047600.0
2007-02-12 09:30:00,17.76,17.86,17.72,17.8,1031200.0,12.5041,12.5745,12.476,12.5323,1031200.0
2007-02-12 09:40:00,17.81,17.85,17.76,17.77,442000.0,12.5393,12.5675,12.5041,12.5112,442000.0
2007-02-12 09:50:00,17.77,17.82,17.73,17.75,330800.0,12.5112,12.5464,12.483,12.4971,330800.0
2007-02-12 10:00:00,17.75,17.75,17.65,17.69,315600.0,12.4971,12.4971,12.4267,12.4548,315600.0
2007-02-12 10:10:00,17.7,17.71,17.65,17.65,272000.0,12.4619,12.4689,12.4267,12.4267,272000.0
2007-02-12 10:20:00,17.65,17.65,17.61,17.64,344800.0,12.4267,12.4267,12.3985,12.4196,344800.0
2007-02-12 10:30:00,17.63,17.65,17.62,17.64,344000.0,12.4126,12.4267,12.4056,12.4196,344000.0
2007-02-12 10:40:00,17.63,17.71,17.63,17.7,412800.0,12.4126,12.4689,12.4126,12.4619,412800.0
2007-02-12 10:50:00,17.7,17.74,17.63,17.66,428000.0,12.4619,12.49,12.4126,12.4337,428000.0
2007-02-12 11:00:00,17.65,17.74,17.65,17.73,192800.0,12.4267,12.49,12.4267,12.483,192800.0
2007-02-12 11:10:00,17.73,17.74,17.69,17.7,131200.0,12.483,12.49,12.4548,12.4619,131200.0
2007-02-12 11:20:00,17.69,17.7,17.64,17.66,176400.0,12.4548,12.4619,12.4196,12.4337,176400.0
2007-02-12 11:30:00,17.66,17.69,17.65,17.67,233600.0,12.4337,12.4548,12.4267,12.4408,233600.0
2007-02-12 11:40:00,17.67,17.69,17.66,17.68,125200.0,12.4408,12.4548,12.4337,12.4478,125200.0
2007-02-12 11:50:00,17.68,17.69,17.67,17.68,97200.0,12.4478,12.4548,12.4408,12.4478,97200.0
2007-02-12 12:00:00,17.68,17.7,17.68,17.69,128800.0,12.4478,12.4619,12.4478,12.4548,128800.0
2007-02-12 12:10:00,17.68,17.7,17.68,17.69,106400.0,12.4478,12.4619,12.4478,12.4548,106400.0
2007-02-12 12:20:00,17.69,17.7,17.68,17.7,103600.0,12.4548,12.4619,12.4478,12.4619,103600.0
2007-02-12 12:30:00,17.7,17.7,17.69,17.7,136400.0,12.4619,12.4619,12.4548,12.4619,136400.0
2007-02-12 12:40:00,17.69,17.7,17.68,17.69,226400.0,12.4548,12.4619,12.4478,12.4548,226400.0
2007-02-12 12:50:00,17.68,17.7,17.65,17.65,625600.0,12.4478,12.4619,12.4267,12.4267,625600.0
2007-02-12 13:00:00,17.65,17.66,17.62,17.64,322000.0,12.4267,12.4337,12.4056,12.4196,322000.0
2007-02-12 13:10:00,17.64,17.67,17.63,17.67,118000.0,12.4196,12.4408,12.4126,12.4408,118000.0
2007-02-12 13:20:00,17.67,17.67,17.65,17.66,108000.0,12.4408,12.4408,12.4267,12.4337,108000.0
2007-02-12 13:30:00,17.65,17.67,17.63,17.66,90800.0,12.4267,12.4408,12.4126,12.4337,90800.0
2007-02-12 13:40:00,17.66,17.66,17.64,17.65,60400.0,12.4337,12.4337,12.4196,12.4267,60400.0
2007-02-12 13:50:00,17.65,17.65,17.61,17.63,146400.0,12.4267,12.4267,12.3985,12.4126,146400.0
2007-02-12 14:00:00,17.63,17.63,17.6,17.61,226800.0,12.4126,12.4126,12.3915,12.3985,226800.0
2007-02-12 14:10:00,17.61,17.62,17.58,17.6,132800.0,12.3985,12.4056,12.3774,12.3915,132800.0
2007-02-12 14:20:00,17.61,17.61,17.57,17.58,214800.0,12.3985,12.3985,12.3704,12.3774,214800.0
2007-02-12 14:30:00,17.58,17.6,17.56,17.59,232800.0,12.3774,12.3915,12.3633,12.3844,232800.0
2007-02-12 14:40:00,17.58,17.64,17.58,17.64,230000.0,12.3774,12.4196,12.3774,12.4196,230000.0
2007-02-12 14:50:00,17.64,17.69,17.64,17.67,229200.0,12.4196,12.4548,12.4196,12.4408,229200.0
2007-02-12 15:00:00,17.67,17.68,17.66,17.67,141200.0,12.4408,12.4478,12.4337,12.4408,141200.0
2007-02-12 15:10:00,17.67,17.69,17.67,17.67,181200.0,12.4408,12.4548,12.4408,12.4408,181200.0
2007-02-12 15:20:00,17.68,17.69,17.67,17.67,106400.0,12.4478,12.4548,12.4408,12.4408,106400.0
2007-02-12 15:30:00,17.67,17.68,17.66,17.67,167600.0,12.4408,12.4478,12.4337,12.4408,167600.0
2007-02-12 15:40:00,17.67,17.7,17.61,17.69,815200.0,12.4408,12.4619,12.3985,12.4548,815200.0
2007-02-12 15:50:00,17.69,17.7,17.65,17.69,627200.0,12.4548,12.4619,12.4267,12.4548,627200.0
2007-02-13 09:30:00,17.68,17.8,17.65,17.75,484000.0,12.4478,12.5323,12.4267,12.4971,484000.0
2007-02-13 09:40:00,17.76,17.85,17.76,17.83,640800.0,12.5041,12.5675,12.5041,12.5534,640800.0
2007-02-13 09:50:00,17.83,17.87,17.79,17.81,376400.0,12.5534,12.5816,12.5252,12.5393,376400.0
2007-02-13 10:00:00,17.82,17.83,17.79,17.82,286400.0,12.5464,12.5534,12.5252,12.5464,286400.0
2007-02-13 10:10:00,17.82,17.86,17.8,17.81,176000.0,12.5464,12.5745,12.5323,12.5393,176000.0
2007-02-13 10:20:00,17.81,17.82,17.79,17.82,122000.0,12.5393,12.5464,12.5252,12.5464,122000.0
2007-02-13 10:30:00,17.82,17.85,17.73,17.73,357600.0,12.5464,12.5675,12.483,12.483,357600.0
2007-02-13 10:40:00,17.73,17.78,17.68,17.78,324000.0,12.483,12.5182,12.4478,12.5182,324000.0
2007-02-13 10:50:00,17.78,17.78,17.7,17.71,180400.0,12.5182,12.5182,12.4619,12.4689,180400.0
2007-02-13 11:00:00,17.71,17.72,17.7,17.71,192400.0,12.4689,12.476,12.4619,12.4689,192400.0
2007-02-13 11:10:00,17.72,17.72,17.7,17.7,166000.0,12.476,12.476,12.4619,12.4619,166000.0
2007-02-13 11:20:00,17.7,17.71,17.68,17.69,146400.0,12.4619,12.4689,12.4478,12.4548,146400.0
2007-02-13 11:30:00,17.69,17.71,17.66,17.67,1047200.0,12.4548,12.4689,12.4337,12.4408,1047200.0
2007-02-13 11:40:00,17.68,17.74,17.67,17.72,371200.0,12.4478,12.49,12.4408,12.476,371200.0
2007-02-13 11:50:00,17.72,17.72,17.67,17.67,293600.0,12.476,12.476,12.4408,12.4408,293600.0
2007-02-13 12:00:00,17.68,17.68,17.64,17.66,178800.0,12.4478,12.4478,12.4196,12.4337,178800.0
2007-02-13 12:10:00,17.66,17.67,17.65,17.65,800000.0,12.4337,12.4408,12.4267,12.4267,800000.0
2007-02-13 12:20:00,17.65,17.68,17.64,17.67,337600.0,12.4267,12.4478,12.4196,12.4408,337600.0
2007-02-13 12:30:00,17.67,17.74,17.67,17.72,191600.0,12.4408,12.49,12.4408,12.476,191600.0
2007-02-13 12:40:00,17.72,17.73,17.71,17.71,170400.0,12.476,12.483,12.4689,12.4689,170400.0
2007-02-13 12:50:00,17.71,17.75,17.71,17.74,258400.0,12.4689,12.4971,12.4689,12.49,258400.0
2007-02-13 13:00:00,17.74,17.79,17.74,17.78,349600.0,12.49,12.5252,12.49,12.5182,349600.0
2007-02-13 13:10:00,17.79,17.79,17.74,17.74,175600.0,12.5252,12.5252,12.49,12.49,175600.0
2007-02-13 13:20:00,17.74,17.75,17.74,17.74,183200.0,12.49,12.4971,12.49,12.49,183200.0
2007-02-13 13:30:00,17.74,17.75,17.67,17.69,346800.0,12.49,12.4971,12.4408,12.4548,346800.0
2007-02-13 13:40:00,17.7,17.72,17.69,17.7,547200.0,12.4619,12.476,12.4548,12.4619,547200.0
2007-02-13 13:50:00,17.7,17.71,17.66,17.66,306000.0,12.4619,12.4689,12.4337,12.4337,306000.0
2007-02-13 14:00:00,17.67,17.7,17.67,17.7,564000.0,12.4408,12.4619,12.4408,12.4619,564000.0
2007-02-13 14:10:00,17.7,17.7,17.67,17.69,197600.0,12.4619,12.4619,12.4408,12.4548,197600.0
2007-02-13 14:20:00,17.69,17.69,17.66,17.68,232400.0,12.4548,12.4548,12.4337,12.4478,232400.0
2007-02-13 14:30:00,17.68,17.69,17.64,17.65,300400.0,12.4478,12.4548,12.4196,12.4267,300400.0
2007-02-13 14:40:00,17.65,17.68,17.63,17.68,156800.0,12.4267,12.4478,12.4126,12.4478,156800.0
2007-02-13 14:50:00,17.67,17.7,17.67,17.69,213200.0,12.4408,12.4619,12.4408,12.4548,213200.0
2007-02-13 15:00:00,17.7,17.71,17.65,17.66,128400.0,12.4619,12.4689,12.4267,12.4337,128400.0
2007-02-13 15:10:00,17.66,17.67,17.64,17.67,395600.0,12.4337,12.4408,12.4196,12.4408,395600.0
2007-02-13 15:20:00,17.67,17.68,17.63,17.64,280400.0,12.4408,12.4478,12.4126,12.4196,280400.0
2007-02-13 15:30:00,17.65,17.65,17.61,17.63,595600.0,12.4267,12.4267,12.3985,12.4126,595600.0
2007-02-13 15:40:00,17.63,17.65,17.61,17.65,660800.0,12.4126,12.4267,12.3985,12.4267,660800.0
2007-02-13 15:50:00,17.65,17.67,17.63,17.64,536400.0,12.4267,12.4408,12.4126,12.4196,536400.0
2007-02-14 09:30:00,17.72,17.74,17.63,17.7,546400.0,12.476,12.49,12.4126,12.4619,546400.0
2007-02-14 09:40:00,17.7,17.72,17.65,17.65,470400.0,12.4619,12.476,12.4267,12.4267,470400.0
2007-02-14 09:50:00,17.66,17.71,17.66,17.71,511200.0,12.4337,12.4689,12.4337,12.4689,511200.0
2007-02-14 10:00:00,17.71,17.83,17.68,17.81,808000.0,12.4689,12.5534,12.4478,12.5393,808000.0
2007-02-14 10:10:00,17.8,17.84,17.73,17.77,524400.0,12.5323,12.5605,12.483,12.5112,524400.0
2007-02-14 10:20:00,17.77,17.84,17.76,17.84,644000.0,12.5112,12.5605,12.5041,12.5605,644000.0
2007-02-14 10:30:00,17.84,17.84,17.78,17.8,176400.0,12.5605,12.5605,12.5182,12.5323,176400.0
2007-02-14 10:40:00,17.8,17.82,17.76,17.77,220800.0,12.5323,12.5464,12.5041,12.5112,220800.0
2007-02-14 10:50:00,17.76,17.79,17.74,17.78,244000.0,12.5041,12.5252,12.49,12.5182,244000.0
2007-02-14 11:00:00,17.77,17.82,17.77,17.77,239200.0,12.5112,12.5464,12.5112,12.5112,239200.0
2007-02-14 11:10:00,17.78,17.84,17.77,17.83,240800.0,12.5182,12.5605,12.5112,12.5534,240800.0
2007-02-14 11:20:00,17.83,17.86,17.82,17.82,195200.0,12.5534,12.5745,12.5464,12.5464,195200.0
2007-02-14 11:30:00,17.83,17.83,17.78,17.81,311200.0,12.5534,12.5534,12.5182,12.5393,311200.0
2007-02-14 11:40:00,17.81,17.81,17.78,17.8,614000.0,12.5393,12.5393,12.5182,12.5323,614000.0
2007-02-14 11:50:00,17.8,17.8,17.77,17.79,744000.0,12.5323,12.5323,12.5112,12.5252,744000.0
2007-02-14 12:00:00,17.79,17.81,17.79,17.81,91200.0,12.5252,12.5393,12.5252,12.5393,91200.0
2007-02-14 12:10:00,17.81,17.82,17.81,17.82,196400.0,12.5393,12.5464,12.5393,12.5464,196400.0
2007-02-14 12:20:00,17.83,17.85,17.81,17.85,144800.0,12.5534,12.5675,12.5393,12.5675,144800.0
2007-02-14 12:30:00,17.85,17.87,17.85,17.86,92800.0,12.5675,12.5816,12.5675,12.5745,92800.0
2007-02-14 12:40:00,17.87,17.88,17.86,17.87,108800.0,12.5816,12.5886,12.5745,12.5816,108800.0
2007-02-14 12:50:00,17.87,17.87,17.86,17.87,82000.0,12.5816,12.5816,12.5745,12.5816,82000.0
2007-02-14 13:00:00,17.87,17.87,17.83,17.85,215600.0,12.5816,12.5816,12.5534,12.5675,215600.0
2007-02-14 13:10:00,17.85,17.85,17.84,17.84,114800.0,12.5675,12.5675,12.5605,12.5605,114800.0
2007-02-14 13:20:00,17.84,17.85,17.8,17.82,166000.0,12.5605,12.5675,12.5323,12.5464,166000.0
2007-02-14 13:30:00,17.82,17.86,17.82,17.85,231600.0,12.5464,12.5745,12.5464,12.5675,231600.0
2007-02-14 13:40:00,17.85,17.87,17.84,17.86,253200.0,12.5675,12.5816,12.5605,12.5745,253200.0
2007-02-14 13:50:00,17.86,17.87,17.83,17.84,729200.0,12.5745,12.5816,12.5534,12.5605,729200.0
2007-02-14 14:00:00,17.85,17.86,17.84,17.84,460800.0,12.5675,12.5745,12.5605,12.5605,460800.0
2007-02-14 14:10:00,17.85,17.86,17.83,17.86,332800.0,12.5675,12.5745,12.5534,12.5745,332800.0
2007-02-14 14:20:00,17.86,17.86,17.84,17.84,412800.0,12.5745,12.5745,12.5605,12.5605,412800.0
2007-02-14 14:30:00,17.84,17.86,17.84,17.85,203600.0,12.5605,12.5745,12.5605,12.5675,203600.0
2007-02-14 14:40:00,17.85,17.86,17.83,17.84,200000.0,12.5675,12.5745,12.5534,12.5605,200000.0
2007-02-14 14:50:00,17.84,17.85,17.82,17.84,175600.0,12.5605,12.5675,12.5464,12.5605,175600.0
2007-02-14 15:00:00,17.84,17.85,17.84,17.85,232400.0,12.5605,12.5675,12.5605,12.5675,232400.0
2007-02-14 15:10:00,17.85,17.88,17.85,17.87,410000.0,12.5675,12.5886,12.5675,12.5816,410000.0
2007-02-14 15:20:00,17.87,17.87,17.85,17.86,307200.0,12.5816,12.5816,12.5675,12.5745,307200.0
2007-02-14 15:30:00,17.86,17.9,17.86,17.89,756800.0,12.5745,12.6027,12.5745,12.5957,756800.0
2007-02-14 15:40:00,17.89,17.91,17.89,17.91,686800.0,12.5957,12.6097,12.5957,12.6097,686800.0
2007-02-14 15:50:00,17.91,17.93,17.9,17.93,967200.0,12.6097,12.6238,12.6027,12.6238,967200.0
2007-02-15 09:30:00,17.88,17.96,17.88,17.92,959600.0,12.5886,12.6449,12.5886,12.6168,959600.0
2007-02-15 09:40:00,17.91,17.92,17.82,17.88,425200.0,12.6097,12.6168,12.5464,12.5886,425200.0
2007-02-15 09:50:00,17.88,17.95,17.87,17.93,189600.0,12.5886,12.6379,12.5816,12.6238,189600.0
2007-02-15 10:00:00,17.94,17.97,17.9,17.96,522800.0,12.6309,12.652,12.6027,12.6449,522800.0
2007-02-15 10:10:00,17.96,17.99,17.95,17.98,390400.0,12.6449,12.6661,12.6379,12.659,390400.0
2007-02-15 10:20:00,17.98,17.98,17.9,17.92,249200.0,12.659,12.659,12.6027,12.6168,249200.0
2007-02-15 10:30:00,17.93,18.0,17.93,17.98,532400.0,12.6238,12.6731,12.6238,12.659,532400.0
2007-02-15 10:40:00,17.98,17.98,17.94,17.94,718800.0,12.659,12.659,12.6309,12.6309,718800.0
2007-02-15 10:50:00,17.94,18.0,17.94,17.96,329600.0,12.6309,12.6731,12.6309,12.6449,329600.0
2007-02-15 11:00:00,17.95,18.03,17.95,18.02,484000.0,12.6379,12.6942,12.6379,12.6872,484000.0
2007-02-15 11:10:00,18.02,18.02,17.97,18.0,264800.0,12.6872,12.6872,12.652,12.6731,264800.0
2007-02-15 11:20:00,18.0,18.02,17.97,18.01,316400.0,12.6731,12.6872,12.652,12.6801,316400.0
2007-02-15 11:30:00,18.01,18.01,17.98,18.0,237600.0,12.6801,12.6801,12.659,12.6731,237600.0
2007-02-15 11:40:00,18.0,18.03,17.98,18.0,344400.0,12.6731,12.6942,12.659,12.6731,344400.0
2007-02-15 11:50:00,18.0,18.03,17.99,18.02,182000.0,12.6731,12.6942,12.6661,12.6872,182000.0
2007-02-15 12:00:00,18.02,18.05,17.98,17.99,343200.0,12.6872,12.7083,12.659,12.6661,343200.0
2007-02-15 12:10:00,17.99,18.02,17.98,18.0,390800.0,12.6661,12.6872,12.659,12.6731,390800.0
2007-02-15 12:20:00,18.0,18.02,17.97,18.0,138400.0,12.6731,12.6872,12.652,12.6731,138400.0
2007-02-15 12:30:00,18.0,18.0,17.97,17.98,176000.0,12.6731,12.6731,12.652,12.659,176000.0
2007-02-15 12:40:00,17.98,18.03,17.98,18.03,222800.0,12.659,12.6942,12.659,12.6942,222800.0
2007-02-15 12:50:00,18.03,18.05,18.0,18.0,102400.0,12.6942,12.7083,12.6731,12.6731,102400.0
2007-02-15 13:00:00,18.0,18.03,18.0,18.0,300000.0,12.6731,12.6942,12.6731,12.6731,300000.0
2007-02-15 13:10:00,18.0,18.0,17.98,18.0,102400.0,12.6731,12.6731,12.659,12.6731,102400.0
2007-02-15 13:20:00,18.0,18.01,17.99,18.0,230400.0,12.6731,12.6801,12.6661,12.6731,230400.0
2007-02-15 13:30:00,18.0,18.01,17.98,17.98,271200.0,12.6731,12.6801,12.659,12.659,271200.0
2007-02-15 13:40:00,17.98,17.98,17.97,17.97,90400.0,12.659,12.659,12.652,12.652,90400.0
2007-02-15 13:50:00,17.97,18.0,17.96,18.0,232400.0,12.652,12.6731,12.6449,12.6731,232400.0
2007-02-15 14:00:00,18.0,18.02,17.99,18.02,194800.0,12.6731,12.6872,12.6661,12.6872,194800.0
2007-02-15 14:10:00,18.02,18.04,18.0,18.0,456000.0,12.6872,12.7013,12.6731,12.6731,456000.0
2007-02-15 14:20:00,18.0,18.02,17.99,18.02,214400.0,12.6731,12.6872,12.6661,12.6872,214400.0
2007-02-15 14:30:00,18.02,18.02,18.0,18.0,252400.0,12.6872,12.6872,12.6731,12.6731,252400.0
2007-02-15 14:40:00,18.0,18.03,17.99,18.02,136400.0,12.6731,12.6942,12.6661,12.6872,136400.0
2007-02-15 14:50:00,18.02,18.04,18.0,18.03,163600.0,12.6872,12.7013,12.6731,12.6942,163600.0
2007-02-15 15:00:00,18.03,18.04,18.0,18.0,269600.0,12.6942,12.7013,12.6731,12.6731,269600.0
2007-02-15 15:10:00,18.0,18.04,18.0,18.02,191200.0,12.6731,12.7013,12.6731,12.6872,191200.0
2007-02-15 15:20:00,18.02,18.04,18.02,18.03,626800.0,12.6872,12.7013,12.6872,12.6942,626800.0
2007-02-15 15:30:00,18.03,18.04,18.02,18.04,506800.0,12.6942,12.7013,12.6872,12.7013,506800.0
2007-02-15 15:40:00,18.03,18.04,18.02,18.04,344800.0,12.6942,12.7013,12.6872,12.7013,344800.0
2007-02-15 15:50:00,18.04,18.07,18.03,18.07,878400.0,12.7013,12.7224,12.6942,12.7224,878400.0
2007-02-16 09:30:00,18.1,18.13,17.98,18.0,4194800.0,12.7435,12.7646,12.659,12.6731,4194800.0
2007-02-16 09:40:00,18.0,18.0,17.94,17.96,318000.0,12.6731,12.6731,12.6309,12.6449,318000.0
2007-02-16 09:50:00,17.96,18.03,17.94,17.99,331600.0,12.6449,12.6942,12.6309,12.6661,331600.0
2007-02-16 10:00:00,18.0,18.02,17.95,18.01,310800.0,12.6731,12.6872,12.6379,12.6801,310800.0
2007-02-16 10:10:00,18.01,18.04,17.97,17.97,216400.0,12.6801,12.7013,12.652,12.652,216400.0
2007-02-16 10:20:00,17.97,18.01,17.95,18.0,552800.0,12.652,12.6801,12.6379,12.6731,552800.0
2007-02-16 10:30:00,18.0,18.02,17.99,18.01,256800.0,12.6731,12.6872,12.6661,12.6801,256800.0
2007-02-16 10:40:00,18.0,18.04,18.0,18.02,380000.0,12.6731,12.7013,12.6731,12.6872,380000.0
2007-02-16 10:50:00,18.03,18.03,17.98,17.98,240800.0,12.6942,12.6942,12.659,12.659,240800.0
2007-02-16 11:00:00,17.98,18.0,17.97,17.97,233600.0,12.659,12.6731,12.652,12.652,233600.0
2007-02-16 11:10:00,17.97,17.97,17.95,17.96,399600.0,12.652,12.652,12.6379,12.6449,399600.0
2007-02-16 11:20:00,17.96,17.97,17.94,17.94,328800.0,12.6449,12.652,12.6309,12.6309,328800.0
2007-02-16 11:30:00,17.95,17.95,17.91,17.93,208800.0,12.6379,12.6379,12.6097,12.6238,208800.0
2007-02-16 11:40:00,17.93,17.95,17.93,17.93,122400.0,12.6238,12.6379,12.6238,12.6238,122400.0
2007-02-16 11:50:00,17.93,17.94,17.91,17.92,122000.0,12.6238,12.6309,12.6097,12.6168,122000.0
2007-02-16 12:00:00,17.93,17.95,17.91,17.91,200400.0,12.6238,12.6379,12.6097,12.6097,200400.0
2007-02-16 12:10:00,17.91,17.93,17.91,17.93,103200.0,12.6097,12.6238,12.6097,12.6238,103200.0
2007-02-16 12:20:00,17.93,17.93,17.9,17.91,87200.0,12.6238,12.6238,12.6027,12.6097,87200.0
2007-02-16 12:30:00,17.91,17.93,17.9,17.93,192000.0,12.6097,12.6238,12.6027,12.6238,192000.0
2007-02-16 12:40:00,17.93,17.93,17.91,17.93,66000.0,12.6238,12.6238,12.6097,12.6238,66000.0
2007-02-16 12:50:00,17.93,17.93,17.92,17.92,82400.0,12.6238,12.6238,12.6168,12.6168,82400.0
2007-02-16 13:00:00,17.92,17.94,17.92,17.93,73200.0,12.6168,12.6309,12.6168,12.6238,73200.0
2007-02-16 13:10:00,17.93,17.95,17.92,17.92,140800.0,12.6238,12.6379,12.6168,12.6168,140800.0
2007-02-16 13:20:00,17.92,17.94,17.91,17.94,122000.0,12.6168,12.6309,12.6097,12.6309,122000.0
2007-02-16 13:30:00,17.94,17.95,17.93,17.93,120400.0,12.6309,12.6379,12.6238,12.6238,120400.0
2007-02-16 13:40:00,17.93,17.97,17.93,17.97,252000.0,12.6238,12.652,12.6238,12.652,252000.0
2007-02-16 13:50:00,17.97,17.98,17.96,17.98,313600.0,12.652,12.659,12.6449,12.659,313600.0
2007-02-16 14:00:00,17.97,18.0,17.97,17.99,127600.0,12.652,12.6731,12.652,12.6661,127600.0
2007-02-16 14:10:00,17.99,17.99,17.96,17.99,126800.0,12.6661,12.6661,12.6449,12.6661,126800.0
2007-02-16 14:20:00,17.99,17.99,17.98,17.98,105600.0,12.6661,12.6661,12.659,12.659,105600.0
2007-02-16 14:30:00,17.99,18.0,17.97,17.97,206400.0,12.6661,12.6731,12.652,12.652,206400.0
2007-02-16 14:40:00,17.97,18.0,17.97,18.0,126800.0,12.652,12.6731,12.652,12.6731,126800.0
2007-02-16 14:50:00,18.0,18.0,17.99,17.99,219600.0,12.6731,12.6731,12.6661,12.6661,219600.0
2007-02-16 15:00:00,17.99,18.0,17.97,17.98,664000.0,12.6661,12.6731,12.652,12.659,664000.0
2007-02-16 15:10:00,17.98,18.02,17.98,18.0,543600.0,12.659,12.6872,12.659,12.6731,543600.0
2007-02-16 15:20:00,18.0,18.02,18.0,18.01,162000.0,12.6731,12.6872,12.6731,12.6801,162000.0
2007-02-16 15:30:00,18.01,18.03,18.0,18.0,201600.0,12.6801,12.6942,12.6731,12.6731,201600.0
2007-02-16 15:40:00,18.0,18.03,18.0,18.01,347200.0,12.6731,12.6942,12.6731,12.6801,347200.0
2007-02-16 15:50:00,18.01,18.05,18.0,18.01,1219200.0,12.6801,12.7083,12.6731,12.6801,1219200.0
2007-02-20 09:30:00,18.18,18.18,18.08,18.08,1248000.0,12.7998,12.7998,12.7294,12.7294,1248000.0
2007-02-20 09:40:00,18.08,18.08,17.9,17.99,684800.0,12.7294,12.7294,12.6027,12.6661,684800.0
2007-02-20 09:50:00,17.99,18.08,17.96,18.06,756000.0,12.6661,12.7294,12.6449,12.7153,756000.0
2007-02-20 10:00:00,18.06,18.12,18.03,18.12,676000.0,12.7153,12.7576,12.6942,12.7576,676000.0
2007-02-20 10:10:00,18.11,18.16,18.1,18.13,414000.0,12.7505,12.7858,12.7435,12.7646,414000.0
2007-02-20 10:20:00,18.13,18.14,18.06,18.06,355200.0,12.7646,12.7717,12.7153,12.7153,355200.0
2007-02-20 10:30:00,18.07,18.11,18.06,18.1,392400.0,12.7224,12.7505,12.7153,12.7435,392400.0
2007-02-20 10:40:00,18.1,18.14,18.07,18.11,328800.0,12.7435,12.7717,12.7224,12.7505,328800.0
2007-02-20 10:50:00,18.11,18.14,18.11,18.12,106400.0,12.7505,12.7717,12.7505,12.7576,106400.0
2007-02-20 11:00:00,18.13,18.15,18.1,18.1,241600.0,12.7646,12.7787,12.7435,12.7435,241600.0
2007-02-20 11:10:00,18.1,18.15,18.08,18.14,254800.0,12.7435,12.7787,12.7294,12.7717,254800.0
2007-02-20 11:20:00,18.14,18.18,18.13,18.18,293200.0,12.7717,12.7998,12.7646,12.7998,293200.0
2007-02-20 11:30:00,18.18,18.21,18.14,18.15,262800.0,12.7998,12.821,12.7717,12.7787,262800.0
2007-02-20 11:40:00,18.15,18.19,18.14,18.18,234800.0,12.7787,12.8069,12.7717,12.7998,234800.0
2007-02-20 11:50:00,18.18,18.18,18.11,18.13,252800.0,12.7998,12.7998,12.7505,12.7646,252800.0
2007-02-20 12:00:00,18.13,18.15,18.12,18.15,324800.0,12.7646,12.7787,12.7576,12.7787,324800.0
2007-02-20 12:10:00,18.15,18.17,18.13,18.16,304800.0,12.7787,12.7928,12.7646,12.7858,304800.0
2007-02-20 12:20:00,18.15,18.17,18.15,18.16,419600.0,12.7787,12.7928,12.7787,12.7858,419600.0
2007-02-20 12:30:00,18.16,18.18,18.16,18.17,184800.0,12.7858,12.7998,12.7858,12.7928,184800.0
2007-02-20 12:40:00,18.17,18.18,18.15,18.15,192800.0,12.7928,12.7998,12.7787,12.7787,192800.0
2007-02-20 12:50:00,18.16,18.17,18.15,18.16,131200.0,12.7858,12.7928,12.7787,12.7858,131200.0
2007-02-20 13:00:00,18.16,18.19,18.16,18.18,206800.0,12.7858,12.8069,12.7858,12.7998,206800.0
2007-02-20 13:10:00,18.18,18.18,18.12,18.16,208800.0,12.7998,12.7998,12.7576,12.7858,208800.0
2007-02-20 13:20:00,18.16,18.18,18.12,18.12,203600.0,12.7858,12.7998,12.7576,12.7576,203600.0
2007-02-20 13:30:00,18.12,18.15,18.11,18.15,123200.0,12.7576,12.7787,12.7505,12.7787,123200.0
2007-02-20 13:40:00,18.15,18.18,18.13,18.16,114400.0,12.7787,12.7998,12.7646,12.7858,114400.0
2007-02-20 13:50:00,18.16,18.18,18.15,18.17,169600.0,12.7858,12.7998,12.7787,12.7928,169600.0
2007-02-20 14:00:00,18.17,18.17,18.16,18.17,150400.0,12.7928,12.7928,12.7858,12.7928,150400.0
2007-02-20 14:10:00,18.17,18.2,18.17,18.2,248400.0,12.7928,12.8139,12.7928,12.8139,248400.0
2007-02-20 14:20:00,18.2,18.21,18.19,18.21,202000.0,12.8139,12.821,12.8069,12.821,202000.0
2007-02-20 14:30:00,18.2,18.21,18.18,18.2,325600.0,12.8139,12.821,12.7998,12.8139,325600.0
2007-02-20 14:40:00,18.2,18.22,18.19,18.21,523200.0,12.8139,12.828,12.8069,12.821,523200.0
2007-02-20 14:50:00,18.2,18.22,18.18,18.21,443200.0,12.8139,12.828,12.7998,12.821,443200.0
2007-02-20 15:00:00,18.21,18.23,18.21,18.23,251200.0,12.821,12.835,12.821,12.835,251200.0
2007-02-20 15:10:00,18.23,18.24,18.21,18.21,355200.0,12.835,12.8421,12.821,12.821,355200.0
2007-02-20 15:20:00,18.21,18.24,18.21,18.24,353600.0,12.821,12.8421,12.821,12.8421,353600.0
2007-02-20 15:30:00,18.24,18.24,18.18,18.21,304400.0,12.8421,12.8421,12.7998,12.821,304400.0
2007-02-20 15:40:00,18.21,18.23,18.18,18.21,324800.0,12.821,12.835,12.7998,12.821,324800.0
2007-02-20 15:50:00,18.21,18.21,18.15,18.17,636000.0,12.821,12.821,12.7787,12.7928,636000.0
2007-02-21 09:30:00,18.21,18.4,18.21,18.38,1635600.0,12.821,12.9547,12.821,12.9406,1635600.0
2007-02-21 09:40:00,18.38,18.44,18.35,18.43,728000.0,12.9406,12.9829,12.9195,12.9758,728000.0
2007-02-21 09:50:00,18.43,18.48,18.38,18.47,622800.0,12.9758,13.011,12.9406,13.004,622800.0
2007-02-21 10:00:00,18.47,18.52,18.45,18.52,1250000.0,13.004,13.0392,12.9899,13.0392,1250000.0
2007-02-21 10:10:00,18.52,18.52,18.46,18.48,734400.0,13.0392,13.0392,12.997,13.011,734400.0
2007-02-21 10:20:00,18.48,18.48,18.41,18.44,374000.0,13.011,13.011,12.9618,12.9829,374000.0
2007-02-21 10:30:00,18.44,18.46,18.33,18.34,608400.0,12.9829,12.997,12.9054,12.9125,608400.0
2007-02-21 10:40:00,18.34,18.36,18.32,18.33,459600.0,12.9125,12.9266,12.8984,12.9054,459600.0
2007-02-21 10:50:00,18.32,18.4,18.32,18.38,428400.0,12.8984,12.9547,12.8984,12.9406,428400.0
2007-02-21 11:00:00,18.38,18.38,18.35,18.36,171600.0,12.9406,12.9406,12.9195,12.9266,171600.0
2007-02-21 11:10:00,18.36,18.39,18.35,18.39,299600.0,12.9266,12.9477,12.9195,12.9477,299600.0
2007-02-21 11:20:00,18.39,18.41,18.36,18.38,230000.0,12.9477,12.9618,12.9266,12.9406,230000.0
2007-02-21 11:30:00,18.38,18.39,18.36,18.38,114400.0,12.9406,12.9477,12.9266,12.9406,114400.0
2007-02-21 11:40:00,18.38,18.38,18.34,18.37,276800.0,12.9406,12.9406,12.9125,12.9336,276800.0
2007-02-21 11:50:00,18.36,18.38,18.34,18.36,420800.0,12.9266,12.9406,12.9125,12.9266,420800.0
2007-02-21 12:00:00,18.36,18.38,18.35,18.38,453200.0,12.9266,12.9406,12.9195,12.9406,453200.0
2007-02-21 12:10:00,18.38,18.41,18.36,18.4,369600.0,12.9406,12.9618,12.9266,12.9547,369600.0
2007-02-21 12:20:00,18.4,18.43,18.4,18.4,197600.0,12.9547,12.9758,12.9547,12.9547,197600.0
2007-02-21 12:30:00,18.41,18.41,18.38,18.4,420400.0,12.9618,12.9618,12.9406,12.9547,420400.0
2007-02-21 12:40:00,18.4,18.41,18.39,18.4,129600.0,12.9547,12.9618,12.9477,12.9547,129600.0
2007-02-21 12:50:00,18.4,18.47,18.4,18.47,523600.0,12.9547,13.004,12.9547,13.004,523600.0
2007-02-21 13:00:00,18.47,18.52,18.46,18.51,974800.0,13.004,13.0392,12.997,13.0322,974800.0
2007-02-21 13:10:00,18.51,18.52,18.5,18.5,395600.0,13.0322,13.0392,13.0251,13.0251,395600.0
2007-02-21 13:20:00,18.5,18.52,18.48,18.49,718400.0,13.0251,13.0392,13.011,13.0181,718400.0
2007-02-21 13:30:00,18.49,18.49,18.43,18.46,649600.0,13.0181,13.0181,12.9758,12.997,649600.0
2007-02-21 13:40:00,18.44,18.45,18.4,18.4,402400.0,12.9829,12.9899,12.9547,12.9547,402400.0
2007-02-21 13:50:00,18.4,18.42,18.4,18.41,311200.0,12.9547,12.9688,12.9547,12.9618,311200.0
2007-02-21 14:00:00,18.41,18.49,18.38,18.46,545200.0,12.9618,13.0181,12.9406,12.997,545200.0
2007-02-21 14:10:00,18.47,18.49,18.44,18.48,226000.0,13.004,13.0181,12.9829,13.011,226000.0
2007-02-21 14:20:00,18.48,18.53,18.47,18.51,1427200.0,13.011,13.0463,13.004,13.0322,1427200.0
2007-02-21 14:30:00,18.51,18.56,18.51,18.55,438800.0,13.0322,13.0674,13.0322,13.0603,438800.0
2007-02-21 14:40:00,18.55,18.57,18.54,18.57,492000.0,13.0603,13.0744,13.0533,13.0744,492000.0
2007-02-21 14:50:00,18.57,18.59,18.56,18.57,262800.0,13.0744,13.0885,13.0674,13.0744,262800.0
2007-02-21 15:00:00,18.57,18.58,18.54,18.56,431200.0,13.0744,13.0815,13.0533,13.0674,431200.0
2007-02-21 15:10:00,18.56,18.57,18.54,18.56,270800.0,13.0674,13.0744,13.0533,13.0674,270800.0
2007-02-21 15:20:00,18.57,18.57,18.54,18.54,179200.0,13.0744,13.0744,13.0533,13.0533,179200.0
2007-02-21 15:30:00,18.55,18.57,18.53,18.54,479600.0,13.0603,13.0744,13.0463,13.0533,479600.0
2007-02-21 15:40:00,18.55,18.55,18.52,18.54,552800.0,13.0603,13.0603,13.0392,13.0533,552800.0
2007-02-21 15:50:00,18.54,18.57,18.52,18.55,633600.0,13.0533,13.0744,13.0392,13.0603,633600.0
2007-02-22 09:30:00,18.56,18.65,18.51,18.52,1076000.0,13.0674,13.1307,13.0322,13.0392,1076000.0
2007-02-22 09:40:00,18.51,18.58,18.46,18.58,420000.0,13.0322,13.0815,12.997,13.0815,420000.0
2007-02-22 09:50:00,18.58,18.64,18.55,18.63,592000.0,13.0815,13.1237,13.0603,13.1167,592000.0
2007-02-22 10:00:00,18.63,18.69,18.61,18.64,616800.0,13.1167,13.1589,13.1026,13.1237,616800.0
2007-02-22 10:10:00,18.64,18.64,18.53,18.57,616400.0,13.1237,13.1237,13.0463,13.0744,616400.0
2007-02-22 10:20:00,18.58,18.59,18.51,18.52,301200.0,13.0815,13.0885,13.0322,13.0392,301200.0
2007-02-22 10:30:00,18.52,18.52,18.45,18.5,319600.0,13.0392,13.0392,12.9899,13.0251,319600.0
2007-02-22 10:40:00,18.5,18.56,18.47,18.47,300000.0,13.0251,13.0674,13.004,13.004,300000.0
2007-02-22 10:50:00,18.47,18.47,18.43,18.43,217200.0,13.004,13.004,12.9758,12.9758,217200.0
2007-02-22 11:00:00,18.43,18.43,18.33,18.38,376000.0,12.9758,12.9758,12.9054,12.9406,376000.0
2007-02-22 11:10:00,18.38,18.42,18.31,18.31,349200.0,12.9406,12.9688,12.8914,12.8914,349200.0
2007-02-22 11:20:00,18.31,18.34,18.28,18.34,499600.0,12.8914,12.9125,12.8702,12.9125,499600.0
2007-02-22 11:30:00,18.34,18.4,18.32,18.39,496800.0,12.9125,12.9547,12.8984,12.9477,496800.0
2007-02-22 11:40:00,18.39,18.43,18.33,18.34,412000.0,12.9477,12.9758,12.9054,12.9125,412000.0
2007-02-22 11:50:00,18.34,18.46,18.34,18.45,311200.0,12.9125,12.997,12.9125,12.9899,311200.0
2007-02-22 12:00:00,18.45,18.49,18.4,18.41,204400.0,12.9899,13.0181,12.9547,12.9618,204400.0
2007-02-22 12:10:00,18.41,18.41,18.35,18.39,215600.0,12.9618,12.9618,12.9195,12.9477,215600.0
2007-02-22 12:20:00,18.39,18.41,18.34,18.41,136000.0,12.9477,12.9618,12.9125,12.9618,136000.0
2007-02-22 12:30:00,18.41,18.43,18.41,18.42,226000.0,12.9618,12.9758,12.9618,12.9688,226000.0
2007-02-22 12:40:00,18.42,18.43,18.39,18.43,240400.0,12.9688,12.9758,12.9477,12.9758,240400.0
2007-02-22 12:50:00,18.43,18.45,18.43,18.43,139600.0,12.9758,12.9899,12.9758,12.9758,139600.0
2007-02-22 13:00:00,18.43,18.46,18.42,18.43,152000.0,12.9758,12.997,12.9688,12.9758,152000.0
2007-02-22 13:10:00,18.43,18.45,18.42,18.44,236800.0,12.9758,12.9899,12.9688,12.9829,236800.0
2007-02-22 13:20:00,18.44,18.5,18.42,18.42,166400.0,12.9829,13.0251,12.9688,12.9688,166400.0
2007-02-22 13:30:00,18.42,18.43,18.42,18.43,97600.0,12.9688,12.9758,12.9688,12.9758,97600.0
2007-02-22 13:40:00,18.43,18.43,18.39,18.39,199200.0,12.9758,12.9758,12.9477,12.9477,199200.0
2007-02-22 13:50:00,18.4,18.43,18.37,18.43,352800.0,12.9547,12.9758,12.9336,12.9758,352800.0
2007-02-22 14:00:00,18.43,18.43,18.4,18.43,403600.0,12.9758,12.9758,12.9547,12.9758,403600.0
2007-02-22 14:10:00,18.43,18.43,18.39,18.43,389200.0,12.9758,12.9758,12.9477,12.9758,389200.0
2007-02-22 14:20:00,18.43,18.45,18.41,18.43,249600.0,12.9758,12.9899,12.9618,12.9758,249600.0
2007-02-22 14:30:00,18.43,18.43,18.39,18.4,225600.0,12.9758,12.9758,12.9477,12.9547,225600.0
2007-02-22 14:40:00,18.4,18.4,18.37,18.4,152800.0,12.9547,12.9547,12.9336,12.9547,152800.0
2007-02-22 14:50:00,18.4,18.43,18.4,18.42,318400.0,12.9547,12.9758,12.9547,12.9688,318400.0
2007-02-22 15:00:00,18.42,18.46,18.41,18.43,202000.0,12.9688,12.997,12.9618,12.9758,202000.0
2007-02-22 15:10:00,18.43,18.45,18.42,18.43,221200.0,12.9758,12.9899,12.9688,12.9758,221200.0
2007-02-22 15:20:00,18.43,18.45,18.42,18.44,309200.0,12.9758,12.9899,12.9688,12.9829,309200.0
2007-02-22 15:30:00,18.44,18.49,18.44,18.47,339600.0,12.9829,13.0181,12.9829,13.004,339600.0
2007-02-22 15:40:00,18.47,18.49,18.46,18.47,401600.0,13.004,13.0181,12.997,13.004,401600.0
2007-02-22 15:50:00,18.47,18.53,18.45,18.53,462800.0,13.004,13.0463,12.9899,13.0463,462800.0
2007-02-23 09:30:00,18.54,18.61,18.53,18.58,767600.0,13.0533,13.1026,13.0463,13.0815,767600.0
2007-02-23 09:40:00,18.58,18.59,18.48,18.48,439600.0,13.0815,13.0885,13.011,13.011,439600.0
2007-02-23 09:50:00,18.48,18.48,18.38,18.39,222800.0,13.011,13.011,12.9406,12.9477,222800.0
2007-02-23 10:00:00,18.39,18.44,18.38,18.41,316000.0,12.9477,12.9829,12.9406,12.9618,316000.0
2007-02-23 10:10:00,18.41,18.44,18.38,18.38,342000.0,12.9618,12.9829,12.9406,12.9406,342000.0
2007-02-23 10:20:00,18.38,18.39,18.29,18.3,360000.0,12.9406,12.9477,12.8773,12.8843,360000.0
2007-02-23 10:30:00,18.3,18.3,18.23,18.28,530400.0,12.8843,12.8843,12.835,12.8702,530400.0
2007-02-23 10:40:00,18.28,18.28,18.23,18.28,345200.0,12.8702,12.8702,12.835,12.8702,345200.0
2007-02-23 10:50:00,18.27,18.33,18.27,18.33,230800.0,12.8632,12.9054,12.8632,12.9054,230800.0
2007-02-23 11:00:00,18.33,18.38,18.31,18.35,438800.0,12.9054,12.9406,12.8914,12.9195,438800.0
2007-02-23 11:10:00,18.36,18.38,18.31,18.37,356400.0,12.9266,12.9406,12.8914,12.9336,356400.0
2007-02-23 11:20:00,18.37,18.38,18.33,18.34,174000.0,12.9336,12.9406,12.9054,12.9125,174000.0
2007-02-23 11:30:00,18.34,18.41,18.31,18.4,436400.0,12.9125,12.9618,12.8914,12.9547,436400.0
2007-02-23 11:40:00,18.4,18.41,18.4,18.4,173200.0,12.9547,12.9618,12.9547,12.9547,173200.0
2007-02-23 11:50:00,18.4,18.44,18.4,18.42,198400.0,12.9547,12.9829,12.9547,12.9688,198400.0
2007-02-23 12:00:00,18.42,18.44,18.38,18.39,169200.0,12.9688,12.9829,12.9406,12.9477,169200.0
2007-02-23 12:10:00,18.4,18.44,18.39,18.44,281200.0,12.9547,12.9829,12.9477,12.9829,281200.0
2007-02-23 12:20:00,18.44,18.45,18.41,18.43,129600.0,12.9829,12.9899,12.9618,12.9758,129600.0
2007-02-23 12:30:00,18.43,18.49,18.43,18.46,335200.0,12.9758,13.0181,12.9758,12.997,335200.0
2007-02-23 12:40:00,18.46,18.46,18.25,18.42,132800.0,12.997,12.997,12.8491,12.9688,132800.0
2007-02-23 12:50:00,18.42,18.48,18.42,18.48,62800.0,12.9688,13.011,12.9688,13.011,62800.0
2007-02-23 13:00:00,18.47,18.48,18.43,18.44,70400.0,13.004,13.011,12.9758,12.9829,70400.0
2007-02-23 13:10:00,18.44,18.46,18.39,18.4,150000.0,12.9829,12.997,12.9477,12.9547,150000.0
2007-02-23 13:20:00,18.4,18.45,18.4,18.45,112400.0,12.9547,12.9899,12.9547,12.9899,112400.0
2007-02-23 13:30:00,18.45,18.46,18.44,18.45,66000.0,12.9899,12.997,12.9829,12.9899,66000.0
2007-02-23 13:40:00,18.45,18.49,18.45,18.49,123200.0,12.9899,13.0181,12.9899,13.0181,123200.0
2007-02-23 13:50:00,18.49,18.49,18.45,18.45,123600.0,13.0181,13.0181,12.9899,12.9899,123600.0
2007-02-23 14:00:00,18.45,18.47,18.44,18.47,92000.0,12.9899,13.004,12.9829,13.004,92000.0
2007-02-23 14:10:00,18.48,18.51,18.47,18.5,146400.0,13.011,13.0322,13.004,13.0251,146400.0
2007-02-23 14:20:00,18.5,18.5,18.47,18.47,146800.0,13.0251,13.0251,13.004,13.004,146800.0
2007-02-23 14:30:00,18.47,18.49,18.46,18.48,102400.0,13.004,13.0181,12.997,13.011,102400.0
2007-02-23 14:40:00,18.48,18.49,18.46,18.46,113600.0,13.011,13.0181,12.997,12.997,113600.0
2007-02-23 14:50:00,18.45,18.5,18.45,18.48,94800.0,12.9899,13.0251,12.9899,13.011,94800.0
2007-02-23 15:00:00,18.48,18.5,18.46,18.49,148400.0,13.011,13.0251,12.997,13.0181,148400.0
2007-02-23 15:10:00,18.49,18.51,18.47,18.48,197600.0,13.0181,13.0322,13.004,13.011,197600.0
2007-02-23 15:20:00,18.48,18.49,18.46,18.46,140400.0,13.011,13.0181,12.997,12.997,140400.0
2007-02-23 15:30:00,18.46,18.46,18.43,18.44,177600.0,12.997,12.997,12.9758,12.9829,177600.0
2007-02-23 15:40:00,18.44,18.48,18.44,18.44,273600.0,12.9829,13.011,12.9829,12.9829,273600.0
2007-02-23 15:50:00,18.44,18.46,18.4,18.41,404800.0,12.9829,12.997,12.9547,12.9618,404800.0
2007-02-26 09:30:00,18.61,18.74,18.53,18.7,1444800.0,13.1026,13.1941,13.0463,13.1659,1444800.0
2007-02-26 09:40:00,18.7,18.72,18.61,18.68,579600.0,13.1659,13.18,13.1026,13.1519,579600.0
2007-02-26 09:50:00,18.68,18.69,18.59,18.61,382400.0,13.1519,13.1589,13.0885,13.1026,382400.0
2007-02-26 10:00:00,18.62,18.64,18.6,18.61,252400.0,13.1096,13.1237,13.0955,13.1026,252400.0
2007-02-26 10:10:00,18.61,18.63,18.58,18.58,198400.0,13.1026,13.1167,13.0815,13.0815,198400.0
2007-02-26 10:20:00,18.58,18.63,18.55,18.57,231600.0,13.0815,13.1167,13.0603,13.0744,231600.0
2007-02-26 10:30:00,18.56,18.56,18.5,18.53,253200.0,13.0674,13.0674,13.0251,13.0463,253200.0
2007-02-26 10:40:00,18.53,18.53,18.47,18.48,255200.0,13.0463,13.0463,13.004,13.011,255200.0
2007-02-26 10:50:00,18.48,18.53,18.48,18.49,506400.0,13.011,13.0463,13.011,13.0181,506400.0
2007-02-26 11:00:00,18.5,18.51,18.44,18.47,268000.0,13.0251,13.0322,12.9829,13.004,268000.0
2007-02-26 11:10:00,18.47,18.49,18.42,18.43,168000.0,13.004,13.0181,12.9688,12.9758,168000.0
2007-02-26 11:20:00,18.43,18.47,18.42,18.44,184800.0,12.9758,13.004,12.9688,12.9829,184800.0
2007-02-26 11:30:00,18.44,18.46,18.42,18.46,264400.0,12.9829,12.997,12.9688,12.997,264400.0
2007-02-26 11:40:00,18.46,18.47,18.39,18.41,208000.0,12.997,13.004,12.9477,12.9618,208000.0
2007-02-26 11:50:00,18.41,18.44,18.39,18.43,142000.0,12.9618,12.9829,12.9477,12.9758,142000.0
2007-02-26 12:00:00,18.43,18.45,18.42,18.43,143200.0,12.9758,12.9899,12.9688,12.9758,143200.0
2007-02-26 12:10:00,18.43,18.44,18.36,18.38,322400.0,12.9758,12.9829,12.9266,12.9406,322400.0
2007-02-26 12:20:00,18.38,18.42,18.38,18.42,115200.0,12.9406,12.9688,12.9406,12.9688,115200.0
2007-02-26 12:30:00,18.42,18.43,18.36,18.36,161600.0,12.9688,12.9758,12.9266,12.9266,161600.0
2007-02-26 12:40:00,18.36,18.38,18.28,18.32,617200.0,12.9266,12.9406,12.8702,12.8984,617200.0
2007-02-26 12:50:00,18.32,18.34,18.29,18.31,346800.0,12.8984,12.9125,12.8773,12.8914,346800.0
2007-02-26 13:00:00,18.3,18.31,18.25,18.3,451600.0,12.8843,12.8914,12.8491,12.8843,451600.0
2007-02-26 13:10:00,18.3,18.35,18.29,18.34,197200.0,12.8843,12.9195,12.8773,12.9125,197200.0
2007-02-26 13:20:00,18.34,18.35,18.32,18.34,161200.0,12.9125,12.9195,12.8984,12.9125,161200.0
2007-02-26 13:30:00,18.34,18.4,18.34,18.4,178000.0,12.9125,12.9547,12.9125,12.9547,178000.0
2007-02-26 13:40:00,18.4,18.42,18.35,18.39,330800.0,12.9547,12.9688,12.9195,12.9477,330800.0
2007-02-26 13:50:00,18.38,18.42,18.38,18.42,122800.0,12.9406,12.9688,12.9406,12.9688,122800.0
2007-02-26 14:00:00,18.43,18.47,18.42,18.45,212800.0,12.9758,13.004,12.9688,12.9899,212800.0
2007-02-26 14:10:00,18.45,18.46,18.44,18.46,143200.0,12.9899,12.997,12.9829,12.997,143200.0
2007-02-26 14:20:00,18.46,18.49,18.46,18.47,180800.0,12.997,13.0181,12.997,13.004,180800.0
2007-02-26 14:30:00,18.46,18.5,18.46,18.49,277200.0,12.997,13.0251,12.997,13.0181,277200.0
2007-02-26 14:40:00,18.49,18.5,18.48,18.48,318400.0,13.0181,13.0251,13.011,13.011,318400.0
2007-02-26 14:50:00,18.48,18.48,18.43,18.47,161200.0,13.011,13.011,12.9758,13.004,161200.0
2007-02-26 15:00:00,18.47,18.48,18.45,18.45,208400.0,13.004,13.011,12.9899,12.9899,208400.0
2007-02-26 15:10:00,18.45,18.47,18.45,18.45,120400.0,12.9899,13.004,12.9899,12.9899,120400.0
2007-02-26 15:20:00,18.45,18.48,18.43,18.47,340000.0,12.9899,13.011,12.9758,13.004,340000.0
2007-02-26 15:30:00,18.47,18.48,18.46,18.47,178400.0,13.004,13.011,12.997,13.004,178400.0
2007-02-26 15:40:00,18.47,18.48,18.45,18.48,268800.0,13.004,13.011,12.9899,13.011,268800.0
2007-02-26 15:50:00,18.48,18.52,18.45,18.52,564400.0,13.011,13.0392,12.9899,13.0392,564400.0
2007-02-27 09:30:00,18.35,18.35,18.13,18.14,1276400.0,12.9195,12.9195,12.7646,12.7717,1276400.0
2007-02-27 09:40:00,18.14,18.23,18.14,18.22,916000.0,12.7717,12.835,12.7717,12.828,916000.0
2007-02-27 09:50:00,18.22,18.23,18.18,18.19,507200.0,12.828,12.835,12.7998,12.8069,507200.0
2007-02-27 10:00:00,18.2,18.25,18.18,18.24,502400.0,12.8139,12.8491,12.7998,12.8421,502400.0
2007-02-27 10:10:00,18.24,18.34,18.16,18.17,798800.0,12.8421,12.9125,12.7858,12.7928,798800.0
2007-02-27 10:20:00,18.17,18.17,18.07,18.09,391600.0,12.7928,12.7928,12.7224,12.7365,391600.0
2007-02-27 10:30:00,18.09,18.18,18.08,18.15,517200.0,12.7365,12.7998,12.7294,12.7787,517200.0
2007-02-27 10:40:00,18.14,18.15,18.1,18.15,607600.0,12.7717,12.7787,12.7435,12.7787,607600.0
2007-02-27 10:50:00,18.16,18.25,18.14,18.2,594000.0,12.7858,12.8491,12.7717,12.8139,594000.0
2007-02-27 11:00:00,18.2,18.21,18.16,18.17,486400.0,12.8139,12.821,12.7858,12.7928,486400.0
2007-02-27 11:10:00,18.16,18.18,18.16,18.16,461600.0,12.7858,12.7998,12.7858,12.7858,461600.0
2007-02-27 11:20:00,18.16,18.17,18.09,18.1,479200.0,12.7858,12.7928,12.7365,12.7435,479200.0
2007-02-27 11:30:00,18.1,18.16,18.09,18.16,216800.0,12.7435,12.7858,12.7365,12.7858,216800.0
2007-02-27 11:40:00,18.16,18.16,18.08,18.1,356000.0,12.7858,12.7858,12.7294,12.7435,356000.0
2007-02-27 11:50:00,18.1,18.12,18.07,18.07,248800.0,12.7435,12.7576,12.7224,12.7224,248800.0
2007-02-27 12:00:00,18.06,18.07,17.96,17.97,616400.0,12.7153,12.7224,12.6449,12.652,616400.0
2007-02-27 12:10:00,17.97,17.97,17.75,17.91,1311200.0,12.652,12.652,12.4971,12.6097,1311200.0
2007-02-27 12:20:00,17.9,17.96,17.87,17.92,555600.0,12.6027,12.6449,12.5816,12.6168,555600.0
2007-02-27 12:30:00,17.92,18.05,17.92,18.04,299600.0,12.6168,12.7083,12.6168,12.7013,299600.0
2007-02-27 12:40:00,18.04,18.05,17.96,18.03,557600.0,12.7013,12.7083,12.6449,12.6942,557600.0
2007-02-27 12:50:00,18.04,18.07,17.98,17.99,330000.0,12.7013,12.7224,12.659,12.6661,330000.0
2007-02-27 13:00:00,17.99,18.04,17.98,18.01,145600.0,12.6661,12.7013,12.659,12.6801,145600.0
2007-02-27 13:10:00,18.02,18.02,17.93,17.96,291600.0,12.6872,12.6872,12.6238,12.6449,291600.0
2007-02-27 13:20:00,17.96,18.0,17.93,17.96,158000.0,12.6449,12.6731,12.6238,12.6449,158000.0
2007-02-27 13:30:00,17.95,18.0,17.95,17.99,154400.0,12.6379,12.6731,12.6379,12.6661,154400.0
2007-02-27 13:40:00,17.99,18.0,17.94,17.96,282000.0,12.6661,12.6731,12.6309,12.6449,282000.0
2007-02-27 13:50:00,17.97,17.98,17.93,17.93,1508400.0,12.652,12.659,12.6238,12.6238,1508400.0
2007-02-27 14:00:00,17.93,17.95,17.88,17.88,362000.0,12.6238,12.6379,12.5886,12.5886,362000.0
2007-02-27 14:10:00,17.88,17.89,17.85,17.85,542400.0,12.5886,12.5957,12.5675,12.5675,542400.0
2007-02-27 14:20:00,17.85,17.86,17.7,17.71,872400.0,12.5675,12.5745,12.4619,12.4689,872400.0
2007-02-27 14:30:00,17.71,17.77,17.7,17.75,871600.0,12.4689,12.5112,12.4619,12.4971,871600.0
2007-02-27 14:40:00,17.75,17.83,17.7,17.7,885200.0,12.4971,12.5534,12.4619,12.4619,885200.0
2007-02-27 14:50:00,17.7,17.71,17.5,17.64,1480800.0,12.4619,12.4689,12.3211,12.4196,1480800.0
2007-02-27 15:00:00,17.64,17.65,17.5,17.58,1447200.0,12.4196,12.4267,12.3211,12.3774,1447200.0
2007-02-27 15:10:00,17.58,17.75,17.58,17.73,820000.0,12.3774,12.4971,12.3774,12.483,820000.0
2007-02-27 15:20:00,17.72,17.86,17.67,17.75,1405600.0,12.476,12.5745,12.4408,12.4971,1405600.0
2007-02-27 15:30:00,17.75,17.83,17.73,17.75,1200400.0,12.4971,12.5534,12.483,12.4971,1200400.0
2007-02-27 15:40:00,17.75,17.83,17.74,17.79,1531600.0,12.4971,12.5534,12.49,12.5252,1531600.0
2007-02-27 15:50:00,17.79,17.81,17.65,17.65,1707200.0,12.5252,12.5393,12.4267,12.4267,1707200.0
2007-02-28 09:30:00,17.59,17.78,17.39,17.69,2226800.0,12.3844,12.5182,12.2436,12.4548,2226800.0
2007-02-28 09:40:00,17.68,17.72,17.6,17.64,740000.0,12.4478,12.476,12.3915,12.4196,740000.0
2007-02-28 09:50:00,17.66,17.7,17.57,17.7,499600.0,12.4337,12.4619,12.3704,12.4619,499600.0
2007-02-28 10:00:00,17.7,17.73,17.63,17.68,1326400.0,12.4619,12.483,12.4126,12.4478,1326400.0
2007-02-28 10:10:00,17.69,17.82,17.67,17.77,1248000.0,12.4548,12.5464,12.4408,12.5112,1248000.0
2007-02-28 10:20:00,17.78,17.89,17.72,17.87,1163600.0,12.5182,12.5957,12.476,12.5816,1163600.0
2007-02-28 10:30:00,17.87,17.95,17.85,17.93,1015200.0,12.5816,12.6379,12.5675,12.6238,1015200.0
2007-02-28 10:40:00,17.93,18.02,17.93,17.99,976000.0,12.6238,12.6872,12.6238,12.6661,976000.0
2007-02-28 10:50:00,17.99,17.99,17.82,17.86,1160000.0,12.6661,12.6661,12.5464,12.5745,1160000.0
2007-02-28 11:00:00,17.86,17.92,17.79,17.92,493200.0,12.5745,12.6168,12.5252,12.6168,493200.0
2007-02-28 11:10:00,17.92,17.99,17.91,17.91,524000.0,12.6168,12.6661,12.6097,12.6097,524000.0
2007-02-28 11:20:00,17.91,17.93,17.86,17.86,296800.0,12.6097,12.6238,12.5745,12.5745,296800.0
2007-02-28 11:30:00,17.86,17.87,17.8,17.8,444000.0,12.5745,12.5816,12.5323,12.5323,444000.0
2007-02-28 11:40:00,17.8,17.8,17.71,17.74,501600.0,12.5323,12.5323,12.4689,12.49,501600.0
2007-02-28 11:50:00,17.74,17.77,17.73,17.73,295600.0,12.49,12.5112,12.483,12.483,295600.0
2007-02-28 12:00:00,17.74,17.74,17.66,17.7,779200.0,12.49,12.49,12.4337,12.4619,779200.0
2007-02-28 12:10:00,17.7,17.75,17.69,17.71,492800.0,12.4619,12.4971,12.4548,12.4689,492800.0
2007-02-28 12:20:00,17.71,17.77,17.71,17.73,224800.0,12.4689,12.5112,12.4689,12.483,224800.0
2007-02-28 12:30:00,17.72,17.78,17.71,17.77,267600.0,12.476,12.5182,12.4689,12.5112,267600.0
2007-02-28 12:40:00,17.77,17.86,17.77,17.82,314000.0,12.5112,12.5745,12.5112,12.5464,314000.0
2007-02-28 12:50:00,17.83,17.88,17.82,17.87,240000.0,12.5534,12.5886,12.5464,12.5816,240000.0
2007-02-28 13:00:00,17.86,17.92,17.84,17.88,767200.0,12.5745,12.6168,12.5605,12.5886,767200.0
2007-02-28 13:10:00,17.88,17.88,17.79,17.85,508000.0,12.5886,12.5886,12.5252,12.5675,508000.0
2007-02-28 13:20:00,17.85,17.93,17.83,17.91,195200.0,12.5675,12.6238,12.5534,12.6097,195200.0
2007-02-28 13:30:00,17.92,17.92,17.88,17.88,200400.0,12.6168,12.6168,12.5886,12.5886,200400.0
2007-02-28 13:40:00,17.88,17.9,17.79,17.79,301200.0,12.5886,12.6027,12.5252,12.5252,301200.0
2007-02-28 13:50:00,17.79,17.82,17.75,17.8,281200.0,12.5252,12.5464,12.4971,12.5323,281200.0
2007-02-28 14:00:00,17.79,17.84,17.76,17.8,285600.0,12.5252,12.5605,12.5041,12.5323,285600.0
2007-02-28 14:10:00,17.8,17.82,17.74,17.76,392400.0,12.5323,12.5464,12.49,12.5041,392400.0
2007-02-28 14:20:00,17.76,17.79,17.71,17.79,400400.0,12.5041,12.5252,12.4689,12.5252,400400.0
2007-02-28 14:30:00,17.78,17.83,17.74,17.79,467600.0,12.5182,12.5534,12.49,12.5252,467600.0
2007-02-28 14:40:00,17.79,17.85,17.78,17.84,229600.0,12.5252,12.5675,12.5182,12.5605,229600.0
2007-02-28 14:50:00,17.85,17.85,17.75,17.76,194400.0,12.5675,12.5675,12.4971,12.5041,194400.0
2007-02-28 15:00:00,17.76,17.81,17.74,17.8,231200.0,12.5041,12.5393,12.49,12.5323,231200.0
2007-02-28 15:10:00,17.8,17.87,17.8,17.85,473200.0,12.5323,12.5816,12.5323,12.5675,473200.0
2007-02-28 15:20:00,17.85,17.85,17.81,17.81,357200.0,12.5675,12.5675,12.5393,12.5393,357200.0
2007-02-28 15:30:00,17.82,17.85,17.8,17.85,522400.0,12.5464,12.5675,12.5323,12.5675,522400.0
2007-02-28 15:40:00,17.85,17.88,17.84,17.86,947600.0,12.5675,12.5886,12.5605,12.5745,947600.0
2007-02-28 15:50:00,17.86,17.92,17.84,17.88,1832800.0,12.5745,12.6168,12.5605,12.5886,1832800.0
2007-03-01 09:30:00,17.58,17.6,17.31,17.47,1750400.0,12.3774,12.3915,12.1873,12.2999,1750400.0
2007-03-01 09:40:00,17.46,17.49,17.28,17.4,1356800.0,12.2929,12.314,12.1662,12.2507,1356800.0
2007-03-01 09:50:00,17.39,17.49,17.29,17.48,1032800.0,12.2436,12.314,12.1732,12.307,1032800.0
2007-03-01 10:00:00,17.48,17.65,17.47,17.64,1771600.0,12.307,12.4267,12.2999,12.4196,1771600.0
2007-03-01 10:10:00,17.64,17.74,17.5,17.74,1040000.0,12.4196,12.49,12.3211,12.49,1040000.0
2007-03-01 10:20:00,17.74,17.75,17.68,17.75,1009200.0,12.49,12.4971,12.4478,12.4971,1009200.0
2007-03-01 10:30:00,17.75,17.76,17.63,17.68,1235200.0,12.4971,12.5041,12.4126,12.4478,1235200.0
2007-03-01 10:40:00,17.68,17.7,17.64,17.7,549600.0,12.4478,12.4619,12.4196,12.4619,549600.0
2007-03-01 10:50:00,17.7,17.76,17.68,17.69,1452800.0,12.4619,12.5041,12.4478,12.4548,1452800.0
2007-03-01 11:00:00,17.68,17.73,17.68,17.69,2114000.0,12.4478,12.483,12.4478,12.4548,2114000.0
2007-03-01 11:10:00,17.69,17.78,17.65,17.77,648000.0,12.4548,12.5182,12.4267,12.5112,648000.0
2007-03-01 11:20:00,17.77,17.85,17.73,17.8,470000.0,12.5112,12.5675,12.483,12.5323,470000.0
2007-03-01 11:30:00,17.79,17.83,17.74,17.75,486800.0,12.5252,12.5534,12.49,12.4971,486800.0
2007-03-01 11:40:00,17.75,17.75,17.7,17.74,328000.0,12.4971,12.4971,12.4619,12.49,328000.0
2007-03-01 11:50:00,17.73,17.75,17.68,17.69,516400.0,12.483,12.4971,12.4478,12.4548,516400.0
2007-03-01 12:00:00,17.69,17.75,17.69,17.74,557600.0,12.4548,12.4971,12.4548,12.49,557600.0
2007-03-01 12:10:00,17.73,17.78,17.72,17.73,308000.0,12.483,12.5182,12.476,12.483,308000.0
2007-03-01 12:20:00,17.73,17.78,17.72,17.75,736800.0,12.483,12.5182,12.476,12.4971,736800.0
2007-03-01 12:30:00,17.75,17.78,17.74,17.75,245600.0,12.4971,12.5182,12.49,12.4971,245600.0
2007-03-01 12:40:00,17.75,17.78,17.74,17.76,407600.0,12.4971,12.5182,12.49,12.5041,407600.0
2007-03-01 12:50:00,17.76,17.81,17.75,17.79,276800.0,12.5041,12.5393,12.4971,12.5252,276800.0
2007-03-01 13:00:00,17.79,17.81,17.78,17.79,353200.0,12.5252,12.5393,12.5182,12.5252,353200.0
2007-03-01 13:10:00,17.78,17.79,17.77,17.77,209600.0,12.5182,12.5252,12.5112,12.5112,209600.0
2007-03-01 13:20:00,17.77,17.78,17.76,17.77,601200.0,12.5112,12.5182,12.5041,12.5112,601200.0
2007-03-01 13:30:00,17.78,17.79,17.75,17.76,303600.0,12.5182,12.5252,12.4971,12.5041,303600.0
2007-03-01 13:40:00,17.76,17.8,17.75,17.8,321200.0,12.5041,12.5323,12.4971,12.5323,321200.0
2007-03-01 13:50:00,17.8,17.87,17.79,17.87,276000.0,12.5323,12.5816,12.5252,12.5816,276000.0
2007-03-01 14:00:00,17.87,17.9,17.85,17.88,464000.0,12.5816,12.6027,12.5675,12.5886,464000.0
2007-03-01 14:10:00,17.88,17.89,17.83,17.85,360800.0,12.5886,12.5957,12.5534,12.5675,360800.0
2007-03-01 14:20:00,17.85,17.86,17.78,17.78,252400.0,12.5675,12.5745,12.5182,12.5182,252400.0
2007-03-01 14:30:00,17.78,17.81,17.77,17.78,359600.0,12.5182,12.5393,12.5112,12.5182,359600.0
2007-03-01 14:40:00,17.78,17.78,17.74,17.78,661600.0,12.5182,12.5182,12.49,12.5182,661600.0
2007-03-01 14:50:00,17.78,17.8,17.76,17.78,522400.0,12.5182,12.5323,12.5041,12.5182,522400.0
2007-03-01 15:00:00,17.78,17.79,17.7,17.73,544000.0,12.5182,12.5252,12.4619,12.483,544000.0
2007-03-01 15:10:00,17.74,17.78,17.72,17.75,739600.0,12.49,12.5182,12.476,12.4971,739600.0
2007-03-01 15:20:00,17.75,17.77,17.66,17.69,1080400.0,12.4971,12.5112,12.4337,12.4548,1080400.0
2007-03-01 15:30:00,17.68,17.7,17.65,17.7,620400.0,12.4478,12.4619,12.4267,12.4619,620400.0
2007-03-01 15:40:00,17.7,17.72,17.67,17.69,780800.0,12.4619,12.476,12.4408,12.4548,780800.0
2007-03-01 15:50:00,17.69,17.69,17.63,17.64,1133200.0,12.4548,12.4548,12.4126,12.4196,1133200.0
2007-03-02 09:30:00,17.59,17.74,17.44,17.66,1639200.0,12.3844,12.49,12.2788,12.4337,1639200.0
2007-03-02 09:40:00,17.66,17.77,17.63,17.72,866000.0,12.4337,12.5112,12.4126,12.476,866000.0
2007-03-02 09:50:00,17.73,17.75,17.67,17.7,618800.0,12.483,12.4971,12.4408,12.4619,618800.0
2007-03-02 10:00:00,17.7,17.77,17.65,17.74,646000.0,12.4619,12.5112,12.4267,12.49,646000.0
2007-03-02 10:10:00,17.74,17.78,17.73,17.74,692400.0,12.49,12.5182,12.483,12.49,692400.0
2007-03-02 10:20:00,17.74,17.74,17.66,17.68,500000.0,12.49,12.49,12.4337,12.4478,500000.0
2007-03-02 10:30:00,17.68,17.74,17.67,17.69,406400.0,12.4478,12.49,12.4408,12.4548,406400.0
2007-03-02 10:40:00,17.69,17.81,17.69,17.78,304800.0,12.4548,12.5393,12.4548,12.5182,304800.0
2007-03-02 10:50:00,17.78,17.81,17.75,17.81,334000.0,12.5182,12.5393,12.4971,12.5393,334000.0
2007-03-02 11:00:00,17.81,17.85,17.79,17.8,355600.0,12.5393,12.5675,12.5252,12.5323,355600.0
2007-03-02 11:10:00,17.8,17.88,17.78,17.88,265600.0,12.5323,12.5886,12.5182,12.5886,265600.0
2007-03-02 11:20:00,17.87,17.88,17.81,17.81,338000.0,12.5816,12.5886,12.5393,12.5393,338000.0
2007-03-02 11:30:00,17.81,17.81,17.73,17.74,136000.0,12.5393,12.5393,12.483,12.49,136000.0
2007-03-02 11:40:00,17.75,17.77,17.73,17.75,139600.0,12.4971,12.5112,12.483,12.4971,139600.0
2007-03-02 11:50:00,17.75,17.75,17.66,17.7,504000.0,12.4971,12.4971,12.4337,12.4619,504000.0
2007-03-02 12:00:00,17.7,17.75,17.69,17.74,267200.0,12.4619,12.4971,12.4548,12.49,267200.0
2007-03-02 12:10:00,17.74,17.75,17.63,17.64,212400.0,12.49,12.4971,12.4126,12.4196,212400.0
2007-03-02 12:20:00,17.63,17.65,17.58,17.58,244400.0,12.4126,12.4267,12.3774,12.3774,244400.0
2007-03-02 12:30:00,17.58,17.62,17.53,17.56,340800.0,12.3774,12.4056,12.3422,12.3633,340800.0
2007-03-02 12:40:00,17.56,17.62,17.55,17.62,308400.0,12.3633,12.4056,12.3563,12.4056,308400.0
2007-03-02 12:50:00,17.62,17.68,17.61,17.62,223200.0,12.4056,12.4478,12.3985,12.4056,223200.0
2007-03-02 13:00:00,17.62,17.64,17.6,17.62,191200.0,12.4056,12.4196,12.3915,12.4056,191200.0
2007-03-02 13:10:00,17.62,17.64,17.57,17.6,430000.0,12.4056,12.4196,12.3704,12.3915,430000.0
2007-03-02 13:20:00,17.6,17.62,17.51,17.54,314400.0,12.3915,12.4056,12.3281,12.3492,314400.0
2007-03-02 13:30:00,17.54,17.54,17.5,17.5,345200.0,12.3492,12.3492,12.3211,12.3211,345200.0
2007-03-02 13:40:00,17.51,17.56,17.49,17.54,350800.0,12.3281,12.3633,12.314,12.3492,350800.0
2007-03-02 13:50:00,17.55,17.56,17.49,17.51,351200.0,12.3563,12.3633,12.314,12.3281,351200.0
2007-03-02 14:00:00,17.51,17.54,17.5,17.53,208800.0,12.3281,12.3492,12.3211,12.3422,208800.0
2007-03-02 14:10:00,17.52,17.6,17.52,17.6,357600.0,12.3352,12.3915,12.3352,12.3915,357600.0
2007-03-02 14:20:00,17.59,17.62,17.57,17.61,447200.0,12.3844,12.4056,12.3704,12.3985,447200.0
2007-03-02 14:30:00,17.61,17.63,17.55,17.62,335600.0,12.3985,12.4126,12.3563,12.4056,335600.0
2007-03-02 14:40:00,17.62,17.66,17.6,17.65,515200.0,12.4056,12.4337,12.3915,12.4267,515200.0
2007-03-02 14:50:00,17.65,17.65,17.59,17.64,353200.0,12.4267,12.4267,12.3844,12.4196,353200.0
2007-03-02 15:00:00,17.64,17.73,17.63,17.68,787600.0,12.4196,12.483,12.4126,12.4478,787600.0
2007-03-02 15:10:00,17.67,17.71,17.66,17.68,358000.0,12.4408,12.4689,12.4337,12.4478,358000.0
2007-03-02 15:20:00,17.68,17.73,17.67,17.72,364800.0,12.4478,12.483,12.4408,12.476,364800.0
2007-03-02 15:30:00,17.72,17.75,17.68,17.73,503600.0,12.476,12.4971,12.4478,12.483,503600.0
2007-03-02 15:40:00,17.73,17.75,17.64,17.7,661200.0,12.483,12.4971,12.4196,12.4619,661200.0
2007-03-02 15:50:00,17.7,17.7,17.61,17.61,1342800.0,12.4619,12.4619,12.3985,12.3985,1342800.0
2007-03-05 09:30:00,17.44,17.55,17.33,17.49,1298000.0,12.2788,12.3563,12.2014,12.314,1298000.0
2007-03-05 09:40:00,17.49,17.56,17.38,17.41,708800.0,12.314,12.3633,12.2366,12.2577,708800.0
2007-03-05 09:50:00,17.41,17.55,17.39,17.54,463600.0,12.2577,12.3563,12.2436,12.3492,463600.0
2007-03-05 10:00:00,17.54,17.54,17.46,17.47,843200.0,12.3492,12.3492,12.2929,12.2999,843200.0
2007-03-05 10:10:00,17.47,17.61,17.47,17.55,1091600.0,12.2999,12.3985,12.2999,12.3563,1091600.0
2007-03-05 10:20:00,17.55,17.6,17.55,17.58,490800.0,12.3563,12.3915,12.3563,12.3774,490800.0
2007-03-05 10:30:00,17.57,17.61,17.53,17.59,498400.0,12.3704,12.3985,12.3422,12.3844,498400.0
2007-03-05 10:40:00,17.59,17.63,17.56,17.6,307200.0,12.3844,12.4126,12.3633,12.3915,307200.0
2007-03-05 10:50:00,17.59,17.63,17.56,17.63,229200.0,12.3844,12.4126,12.3633,12.4126,229200.0
2007-03-05 11:00:00,17.62,17.71,17.6,17.71,352800.0,12.4056,12.4689,12.3915,12.4689,352800.0
2007-03-05 11:10:00,17.71,17.81,17.69,17.8,440800.0,12.4689,12.5393,12.4548,12.5323,440800.0
2007-03-05 11:20:00,17.8,17.81,17.73,17.79,437200.0,12.5323,12.5393,12.483,12.5252,437200.0
2007-03-05 11:30:00,17.79,17.84,17.75,17.83,404800.0,12.5252,12.5605,12.4971,12.5534,404800.0
2007-03-05 11:40:00,17.83,17.85,17.81,17.82,680400.0,12.5534,12.5675,12.5393,12.5464,680400.0
2007-03-05 11:50:00,17.82,17.83,17.73,17.75,461600.0,12.5464,12.5534,12.483,12.4971,461600.0
2007-03-05 12:00:00,17.75,17.75,17.73,17.74,362000.0,12.4971,12.4971,12.483,12.49,362000.0
2007-03-05 12:10:00,17.74,17.75,17.68,17.68,238000.0,12.49,12.4971,12.4478,12.4478,238000.0
2007-03-05 12:20:00,17.68,17.72,17.68,17.69,174000.0,12.4478,12.476,12.4478,12.4548,174000.0
2007-03-05 12:30:00,17.69,17.7,17.63,17.64,259600.0,12.4548,12.4619,12.4126,12.4196,259600.0
2007-03-05 12:40:00,17.64,17.68,17.64,17.66,196400.0,12.4196,12.4478,12.4196,12.4337,196400.0
2007-03-05 12:50:00,17.66,17.66,17.63,17.63,137200.0,12.4337,12.4337,12.4126,12.4126,137200.0
2007-03-05 13:00:00,17.64,17.68,17.63,17.64,130800.0,12.4196,12.4478,12.4126,12.4196,130800.0
2007-03-05 13:10:00,17.65,17.68,17.64,17.65,162000.0,12.4267,12.4478,12.4196,12.4267,162000.0
2007-03-05 13:20:00,17.65,17.68,17.61,17.68,346400.0,12.4267,12.4478,12.3985,12.4478,346400.0
2007-03-05 13:30:00,17.68,17.72,17.66,17.7,228800.0,12.4478,12.476,12.4337,12.4619,228800.0
2007-03-05 13:40:00,17.7,17.71,17.66,17.69,211200.0,12.4619,12.4689,12.4337,12.4548,211200.0
2007-03-05 13:50:00,17.69,17.75,17.66,17.74,277200.0,12.4548,12.4971,12.4337,12.49,277200.0
2007-03-05 14:00:00,17.74,17.77,17.72,17.74,320800.0,12.49,12.5112,12.476,12.49,320800.0
2007-03-05 14:10:00,17.75,17.75,17.69,17.71,228000.0,12.4971,12.4971,12.4548,12.4689,228000.0
2007-03-05 14:20:00,17.71,17.73,17.7,17.71,226400.0,12.4689,12.483,12.4619,12.4689,226400.0
2007-03-05 14:30:00,17.71,17.74,17.7,17.71,237200.0,12.4689,12.49,12.4619,12.4689,237200.0
2007-03-05 14:40:00,17.71,17.74,17.69,17.72,230000.0,12.4689,12.49,12.4548,12.476,230000.0
2007-03-05 14:50:00,17.72,17.72,17.66,17.66,205600.0,12.476,12.476,12.4337,12.4337,205600.0
2007-03-05 15:00:00,17.67,17.67,17.57,17.58,282000.0,12.4408,12.4408,12.3704,12.3774,282000.0
2007-03-05 15:10:00,17.58,17.59,17.54,17.56,602400.0,12.3774,12.3844,12.3492,12.3633,602400.0
2007-03-05 15:20:00,17.56,17.64,17.55,17.61,298400.0,12.3633,12.4196,12.3563,12.3985,298400.0
2007-03-05 15:30:00,17.61,17.62,17.54,17.55,221600.0,12.3985,12.4056,12.3492,12.3563,221600.0
2007-03-05 15:40:00,17.55,17.56,17.5,17.5,328800.0,12.3563,12.3633,12.3211,12.3211,328800.0
2007-03-05 15:50:00,17.5,17.51,17.48,17.5,869600.0,12.3211,12.3281,12.307,12.3211,869600.0
2007-03-06 09:30:00,17.59,17.81,17.58,17.63,2422000.0,12.3844,12.5393,12.3774,12.4126,2422000.0
2007-03-06 09:40:00,17.63,17.66,17.5,17.54,1074000.0,12.4126,12.4337,12.3211,12.3492,1074000.0
2007-03-06 09:50:00,17.54,17.55,17.48,17.52,884400.0,12.3492,12.3563,12.307,12.3352,884400.0
2007-03-06 10:00:00,17.51,17.57,17.48,17.53,680400.0,12.3281,12.3704,12.307,12.3422,680400.0
2007-03-06 10:10:00,17.53,17.59,17.5,17.51,570400.0,12.3422,12.3844,12.3211,12.3281,570400.0
2007-03-06 10:20:00,17.51,17.68,17.49,17.52,700000.0,12.3281,12.4478,12.314,12.3352,700000.0
2007-03-06 10:30:00,17.51,17.52,17.49,17.49,278800.0,12.3281,12.3352,12.314,12.314,278800.0
2007-03-06 10:40:00,17.49,17.5,17.43,17.43,388400.0,12.314,12.3211,12.2718,12.2718,388400.0
2007-03-06 10:50:00,17.43,17.5,17.4,17.42,365600.0,12.2718,12.3211,12.2507,12.2647,365600.0
2007-03-06 11:00:00,17.42,17.48,17.42,17.46,309600.0,12.2647,12.307,12.2647,12.2929,309600.0
2007-03-06 11:10:00,17.45,17.5,17.44,17.46,177600.0,12.2859,12.3211,12.2788,12.2929,177600.0
2007-03-06 11:20:00,17.46,17.5,17.44,17.49,154000.0,12.2929,12.3211,12.2788,12.314,154000.0
2007-03-06 11:30:00,17.5,17.5,17.42,17.45,280000.0,12.3211,12.3211,12.2647,12.2859,280000.0
2007-03-06 11:40:00,17.44,17.5,17.43,17.46,274000.0,12.2788,12.3211,12.2718,12.2929,274000.0
2007-03-06 11:50:00,17.46,17.49,17.42,17.48,241200.0,12.2929,12.314,12.2647,12.307,241200.0
2007-03-06 12:00:00,17.48,17.49,17.42,17.45,204400.0,12.307,12.314,12.2647,12.2859,204400.0
2007-03-06 12:10:00,17.44,17.46,17.41,17.46,262400.0,12.2788,12.2929,12.2577,12.2929,262400.0
2007-03-06 12:20:00,17.45,17.46,17.43,17.45,158400.0,12.2859,12.2929,12.2718,12.2859,158400.0
2007-03-06 12:30:00,17.45,17.48,17.45,17.45,143200.0,12.2859,12.307,12.2859,12.2859,143200.0
2007-03-06 12:40:00,17.45,17.5,17.45,17.5,209200.0,12.2859,12.3211,12.2859,12.3211,209200.0
2007-03-06 12:50:00,17.5,17.5,17.47,17.48,274800.0,12.3211,12.3211,12.2999,12.307,274800.0
2007-03-06 13:00:00,17.48,17.5,17.46,17.5,197200.0,12.307,12.3211,12.2929,12.3211,197200.0
2007-03-06 13:10:00,17.5,17.5,17.46,17.47,177200.0,12.3211,12.3211,12.2929,12.2999,177200.0
2007-03-06 13:20:00,17.47,17.49,17.46,17.49,109600.0,12.2999,12.314,12.2929,12.314,109600.0
2007-03-06 13:30:00,17.49,17.51,17.46,17.5,189600.0,12.314,12.3281,12.2929,12.3211,189600.0
2007-03-06 13:40:00,17.5,17.52,17.49,17.5,212000.0,12.3211,12.3352,12.314,12.3211,212000.0
2007-03-06 13:50:00,17.5,17.52,17.5,17.51,241200.0,12.3211,12.3352,12.3211,12.3281,241200.0
2007-03-06 14:00:00,17.51,17.56,17.5,17.51,177200.0,12.3281,12.3633,12.3211,12.3281,177200.0
2007-03-06 14:10:00,17.51,17.53,17.5,17.53,211600.0,12.3281,12.3422,12.3211,12.3422,211600.0
2007-03-06 14:20:00,17.53,17.56,17.51,17.54,230400.0,12.3422,12.3633,12.3281,12.3492,230400.0
2007-03-06 14:30:00,17.54,17.55,17.52,17.52,250800.0,12.3492,12.3563,12.3352,12.3352,250800.0
2007-03-06 14:40:00,17.52,17.54,17.52,17.54,143600.0,12.3352,12.3492,12.3352,12.3492,143600.0
2007-03-06 14:50:00,17.54,17.57,17.52,17.56,335600.0,12.3492,12.3704,12.3352,12.3633,335600.0
2007-03-06 15:00:00,17.56,17.63,17.56,17.62,624800.0,12.3633,12.4126,12.3633,12.4056,624800.0
2007-03-06 15:10:00,17.62,17.64,17.57,17.59,256000.0,12.4056,12.4196,12.3704,12.3844,256000.0
2007-03-06 15:20:00,17.59,17.59,17.52,17.58,324000.0,12.3844,12.3844,12.3352,12.3774,324000.0
2007-03-06 15:30:00,17.58,17.61,17.56,17.6,576000.0,12.3774,12.3985,12.3633,12.3915,576000.0
2007-03-06 15:40:00,17.6,17.65,17.59,17.64,650800.0,12.3915,12.4267,12.3844,12.4196,650800.0
2007-03-06 15:50:00,17.63,17.7,17.61,17.68,1222400.0,12.4126,12.4619,12.3985,12.4478,1222400.0
2007-03-07 09:30:00,17.58,17.63,17.54,17.58,614800.0,12.3774,12.4126,12.3492,12.3774,614800.0
2007-03-07 09:40:00,17.58,17.65,17.55,17.62,315200.0,12.3774,12.4267,12.3563,12.4056,315200.0
2007-03-07 09:50:00,17.62,17.65,17.49,17.52,553200.0,12.4056,12.4267,12.314,12.3352,553200.0
2007-03-07 10:00:00,17.52,17.55,17.49,17.54,370800.0,12.3352,12.3563,12.314,12.3492,370800.0
2007-03-07 10:10:00,17.54,17.57,17.51,17.55,993200.0,12.3492,12.3704,12.3281,12.3563,993200.0
2007-03-07 10:20:00,17.55,17.63,17.55,17.6,298000.0,12.3563,12.4126,12.3563,12.3915,298000.0
2007-03-07 10:30:00,17.6,17.64,17.56,17.63,254000.0,12.3915,12.4196,12.3633,12.4126,254000.0
2007-03-07 10:40:00,17.63,17.63,17.54,17.55,161200.0,12.4126,12.4126,12.3492,12.3563,161200.0
2007-03-07 10:50:00,17.54,17.58,17.53,17.54,300000.0,12.3492,12.3774,12.3422,12.3492,300000.0
2007-03-07 11:00:00,17.55,17.57,17.5,17.56,264000.0,12.3563,12.3704,12.3211,12.3633,264000.0
2007-03-07 11:10:00,17.56,17.64,17.52,17.63,188400.0,12.3633,12.4196,12.3352,12.4126,188400.0
2007-03-07 11:20:00,17.62,17.64,17.57,17.57,115600.0,12.4056,12.4196,12.3704,12.3704,115600.0
2007-03-07 11:30:00,17.57,17.57,17.52,17.54,153600.0,12.3704,12.3704,12.3352,12.3492,153600.0
2007-03-07 11:40:00,17.54,17.57,17.5,17.51,161200.0,12.3492,12.3704,12.3211,12.3281,161200.0
2007-03-07 11:50:00,17.53,17.61,17.53,17.58,144000.0,12.3422,12.3985,12.3422,12.3774,144000.0
2007-03-07 12:00:00,17.58,17.63,17.58,17.62,384000.0,12.3774,12.4126,12.3774,12.4056,384000.0
2007-03-07 12:10:00,17.61,17.64,17.51,17.61,1624400.0,12.3985,12.4196,12.3281,12.3985,1624400.0
2007-03-07 12:20:00,17.61,17.63,17.55,17.59,275200.0,12.3985,12.4126,12.3563,12.3844,275200.0
2007-03-07 12:30:00,17.59,17.64,17.5,17.6,530000.0,12.3844,12.4196,12.3211,12.3915,530000.0
2007-03-07 12:40:00,17.59,17.63,17.53,17.62,198400.0,12.3844,12.4126,12.3422,12.4056,198400.0
2007-03-07 12:50:00,17.61,17.64,17.6,17.63,90000.0,12.3985,12.4196,12.3915,12.4126,90000.0
2007-03-07 13:00:00,17.62,17.62,17.58,17.61,77600.0,12.4056,12.4056,12.3774,12.3985,77600.0
2007-03-07 13:10:00,17.61,17.64,17.58,17.6,150000.0,12.3985,12.4196,12.3774,12.3915,150000.0
2007-03-07 13:20:00,17.6,17.61,17.58,17.6,88000.0,12.3915,12.3985,12.3774,12.3915,88000.0
2007-03-07 13:30:00,17.6,17.66,17.59,17.62,80400.0,12.3915,12.4337,12.3844,12.4056,80400.0
2007-03-07 13:40:00,17.62,17.65,17.61,17.65,1249200.0,12.4056,12.4267,12.3985,12.4267,1249200.0
2007-03-07 13:50:00,17.64,17.65,17.61,17.61,187200.0,12.4196,12.4267,12.3985,12.3985,187200.0
2007-03-07 14:00:00,17.61,17.61,17.57,17.6,252800.0,12.3985,12.3985,12.3704,12.3915,252800.0
2007-03-07 14:10:00,17.6,17.61,17.57,17.6,173600.0,12.3915,12.3985,12.3704,12.3915,173600.0
2007-03-07 14:20:00,17.6,17.61,17.56,17.59,222800.0,12.3915,12.3985,12.3633,12.3844,222800.0
2007-03-07 14:30:00,17.59,17.61,17.56,17.57,162400.0,12.3844,12.3985,12.3633,12.3704,162400.0
2007-03-07 14:40:00,17.58,17.59,17.55,17.56,168800.0,12.3774,12.3844,12.3563,12.3633,168800.0
2007-03-07 14:50:00,17.57,17.6,17.55,17.58,184400.0,12.3704,12.3915,12.3563,12.3774,184400.0
2007-03-07 15:00:00,17.58,17.6,17.57,17.59,171600.0,12.3774,12.3915,12.3704,12.3844,171600.0
2007-03-07 15:10:00,17.59,17.67,17.57,17.63,1010000.0,12.3844,12.4408,12.3704,12.4126,1010000.0
2007-03-07 15:20:00,17.64,17.64,17.58,17.59,487600.0,12.4196,12.4196,12.3774,12.3844,487600.0
2007-03-07 15:30:00,17.59,17.6,17.56,17.57,158800.0,12.3844,12.3915,12.3633,12.3704,158800.0
2007-03-07 15:40:00,17.57,17.58,17.5,17.52,411200.0,12.3704,12.3774,12.3211,12.3352,411200.0
2007-03-07 15:50:00,17.52,17.55,17.49,17.52,677200.0,12.3352,12.3563,12.314,12.3352,677200.0
2007-03-08 09:30:00,17.6,17.67,17.6,17.62,735200.0,12.3915,12.4408,12.3915,12.4056,735200.0
2007-03-08 09:40:00,17.61,17.65,17.55,17.56,474800.0,12.3985,12.4267,12.3563,12.3633,474800.0
2007-03-08 09:50:00,17.56,17.63,17.55,17.58,456000.0,12.3633,12.4126,12.3563,12.3774,456000.0
2007-03-08 10:00:00,17.58,17.62,17.54,17.61,254800.0,12.3774,12.4056,12.3492,12.3985,254800.0
2007-03-08 10:10:00,17.61,17.68,17.58,17.67,341600.0,12.3985,12.4478,12.3774,12.4408,341600.0
2007-03-08 10:20:00,17.67,17.68,17.6,17.62,394800.0,12.4408,12.4478,12.3915,12.4056,394800.0
2007-03-08 10:30:00,17.63,17.73,17.63,17.71,595200.0,12.4126,12.483,12.4126,12.4689,595200.0
2007-03-08 10:40:00,17.71,17.74,17.69,17.73,360400.0,12.4689,12.49,12.4548,12.483,360400.0
2007-03-08 10:50:00,17.73,17.74,17.68,17.7,343200.0,12.483,12.49,12.4478,12.4619,343200.0
2007-03-08 11:00:00,17.7,17.7,17.64,17.66,196400.0,12.4619,12.4619,12.4196,12.4337,196400.0
2007-03-08 11:10:00,17.66,17.68,17.63,17.64,186400.0,12.4337,12.4478,12.4126,12.4196,186400.0
2007-03-08 11:20:00,17.64,17.68,17.63,17.66,147600.0,12.4196,12.4478,12.4126,12.4337,147600.0
2007-03-08 11:30:00,17.66,17.69,17.64,17.64,118800.0,12.4337,12.4548,12.4196,12.4196,118800.0
2007-03-08 11:40:00,17.64,17.66,17.6,17.6,377600.0,12.4196,12.4337,12.3915,12.3915,377600.0
2007-03-08 11:50:00,17.6,17.6,17.57,17.57,212800.0,12.3915,12.3915,12.3704,12.3704,212800.0
2007-03-08 12:00:00,17.57,17.62,17.57,17.6,224400.0,12.3704,12.4056,12.3704,12.3915,224400.0
2007-03-08 12:10:00,17.59,17.59,17.56,17.59,264000.0,12.3844,12.3844,12.3633,12.3844,264000.0
2007-03-08 12:20:00,17.59,17.59,17.55,17.58,106000.0,12.3844,12.3844,12.3563,12.3774,106000.0
2007-03-08 12:30:00,17.58,17.61,17.56,17.56,113600.0,12.3774,12.3985,12.3633,12.3633,113600.0
2007-03-08 12:40:00,17.56,17.57,17.54,17.56,105200.0,12.3633,12.3704,12.3492,12.3633,105200.0
2007-03-08 12:50:00,17.57,17.61,17.56,17.61,143600.0,12.3704,12.3985,12.3633,12.3985,143600.0
2007-03-08 13:00:00,17.6,17.61,17.57,17.58,109200.0,12.3915,12.3985,12.3704,12.3774,109200.0
2007-03-08 13:10:00,17.58,17.63,17.56,17.57,222800.0,12.3774,12.4126,12.3633,12.3704,222800.0
2007-03-08 13:20:00,17.57,17.59,17.56,17.59,165200.0,12.3704,12.3844,12.3633,12.3844,165200.0
2007-03-08 13:30:00,17.59,17.59,17.56,17.59,122000.0,12.3844,12.3844,12.3633,12.3844,122000.0
2007-03-08 13:40:00,17.59,17.59,17.57,17.58,237200.0,12.3844,12.3844,12.3704,12.3774,237200.0
2007-03-08 13:50:00,17.58,17.6,17.55,17.58,207200.0,12.3774,12.3915,12.3563,12.3774,207200.0
2007-03-08 14:00:00,17.58,17.59,17.55,17.58,179600.0,12.3774,12.3844,12.3563,12.3774,179600.0
2007-03-08 14:10:00,17.59,17.6,17.55,17.59,249200.0,12.3844,12.3915,12.3563,12.3844,249200.0
2007-03-08 14:20:00,17.59,17.6,17.54,17.54,129200.0,12.3844,12.3915,12.3492,12.3492,129200.0
2007-03-08 14:30:00,17.54,17.56,17.45,17.51,508800.0,12.3492,12.3633,12.2859,12.3281,508800.0
2007-03-08 14:40:00,17.51,17.54,17.48,17.53,216400.0,12.3281,12.3492,12.307,12.3422,216400.0
2007-03-08 14:50:00,17.53,17.56,17.5,17.54,192000.0,12.3422,12.3633,12.3211,12.3492,192000.0
2007-03-08 15:00:00,17.54,17.57,17.51,17.54,235600.0,12.3492,12.3704,12.3281,12.3492,235600.0
2007-03-08 15:10:00,17.54,17.59,17.54,17.55,219600.0,12.3492,12.3844,12.3492,12.3563,219600.0
2007-03-08 15:20:00,17.55,17.57,17.54,17.55,463600.0,12.3563,12.3704,12.3492,12.3563,463600.0
2007-03-08 15:30:00,17.55,17.58,17.52,17.56,219600.0,12.3563,12.3774,12.3352,12.3633,219600.0
2007-03-08 15:40:00,17.56,17.59,17.51,17.52,234400.0,12.3633,12.3844,12.3281,12.3352,234400.0
2007-03-08 15:50:00,17.52,17.56,17.47,17.5,542000.0,12.3352,12.3633,12.2999,12.3211,542000.0
2007-03-09 09:30:00,17.69,17.74,17.6,17.63,493600.0,12.4548,12.49,12.3915,12.4126,493600.0
2007-03-09 09:40:00,17.63,17.67,17.59,17.65,219600.0,12.4126,12.4408,12.3844,12.4267,219600.0
2007-03-09 09:50:00,17.66,17.66,17.53,17.57,449200.0,12.4337,12.4337,12.3422,12.3704,449200.0
2007-03-09 10:00:00,17.56,17.59,17.47,17.52,338800.0,12.3633,12.3844,12.2999,12.3352,338800.0
2007-03-09 10:10:00,17.51,17.57,17.49,17.49,159600.0,12.3281,12.3704,12.314,12.314,159600.0
2007-03-09 10:20:00,17.5,17.56,17.49,17.55,132800.0,12.3211,12.3633,12.314,12.3563,132800.0
2007-03-09 10:30:00,17.55,17.56,17.5,17.53,175600.0,12.3563,12.3633,12.3211,12.3422,175600.0
2007-03-09 10:40:00,17.53,17.55,17.5,17.53,222800.0,12.3422,12.3563,12.3211,12.3422,222800.0
2007-03-09 10:50:00,17.53,17.59,17.52,17.53,228400.0,12.3422,12.3844,12.3352,12.3422,228400.0
2007-03-09 11:00:00,17.53,17.59,17.52,17.57,169200.0,12.3422,12.3844,12.3352,12.3704,169200.0
2007-03-09 11:10:00,17.57,17.65,17.56,17.64,241200.0,12.3704,12.4267,12.3633,12.4196,241200.0
2007-03-09 11:20:00,17.65,17.65,17.61,17.62,80400.0,12.4267,12.4267,12.3985,12.4056,80400.0
2007-03-09 11:30:00,17.63,17.67,17.61,17.66,153600.0,12.4126,12.4408,12.3985,12.4337,153600.0
2007-03-09 11:40:00,17.67,17.67,17.63,17.63,134000.0,12.4408,12.4408,12.4126,12.4126,134000.0
2007-03-09 11:50:00,17.63,17.66,17.59,17.59,134400.0,12.4126,12.4337,12.3844,12.3844,134400.0
2007-03-09 12:00:00,17.6,17.64,17.6,17.6,304800.0,12.3915,12.4196,12.3915,12.3915,304800.0
2007-03-09 12:10:00,17.59,17.61,17.58,17.61,511200.0,12.3844,12.3985,12.3774,12.3985,511200.0
2007-03-09 12:20:00,17.61,17.66,17.61,17.66,452000.0,12.3985,12.4337,12.3985,12.4337,452000.0
2007-03-09 12:30:00,17.67,17.67,17.62,17.65,248800.0,12.4408,12.4408,12.4056,12.4267,248800.0
2007-03-09 12:40:00,17.65,17.65,17.58,17.6,106800.0,12.4267,12.4267,12.3774,12.3915,106800.0
2007-03-09 12:50:00,17.6,17.61,17.56,17.57,138000.0,12.3915,12.3985,12.3633,12.3704,138000.0
2007-03-09 13:00:00,17.57,17.61,17.57,17.59,63600.0,12.3704,12.3985,12.3704,12.3844,63600.0
2007-03-09 13:10:00,17.59,17.6,17.53,17.55,451600.0,12.3844,12.3915,12.3422,12.3563,451600.0
2007-03-09 13:20:00,17.55,17.59,17.54,17.56,198400.0,12.3563,12.3844,12.3492,12.3633,198400.0
2007-03-09 13:30:00,17.56,17.57,17.52,17.54,96400.0,12.3633,12.3704,12.3352,12.3492,96400.0
2007-03-09 13:40:00,17.54,17.58,17.54,17.57,42400.0,12.3492,12.3774,12.3492,12.3704,42400.0
2007-03-09 13:50:00,17.57,17.57,17.49,17.49,175600.0,12.3704,12.3704,12.314,12.314,175600.0
2007-03-09 14:00:00,17.5,17.54,17.44,17.53,348000.0,12.3211,12.3492,12.2788,12.3422,348000.0
2007-03-09 14:10:00,17.53,17.54,17.46,17.47,158400.0,12.3422,12.3492,12.2929,12.2999,158400.0
2007-03-09 14:20:00,17.47,17.49,17.44,17.46,224000.0,12.2999,12.314,12.2788,12.2929,224000.0
2007-03-09 14:30:00,17.46,17.51,17.44,17.5,250000.0,12.2929,12.3281,12.2788,12.3211,250000.0
2007-03-09 14:40:00,17.5,17.52,17.49,17.51,455600.0,12.3211,12.3352,12.314,12.3281,455600.0
2007-03-09 14:50:00,17.51,17.55,17.49,17.54,124800.0,12.3281,12.3563,12.314,12.3492,124800.0
2007-03-09 15:00:00,17.55,17.55,17.48,17.5,215600.0,12.3563,12.3563,12.307,12.3211,215600.0
2007-03-09 15:10:00,17.5,17.54,17.49,17.53,180800.0,12.3211,12.3492,12.314,12.3422,180800.0
2007-03-09 15:20:00,17.54,17.55,17.52,17.54,274000.0,12.3492,12.3563,12.3352,12.3492,274000.0
2007-03-09 15:30:00,17.55,17.58,17.52,17.55,329200.0,12.3563,12.3774,12.3352,12.3563,329200.0
2007-03-09 15:40:00,17.55,17.58,17.54,17.56,347200.0,12.3563,12.3774,12.3492,12.3633,347200.0
2007-03-09 15:50:00,17.56,17.59,17.54,17.56,674400.0,12.3633,12.3844,12.3492,12.3633,674400.0
2007-03-12 09:30:00,17.46,17.57,17.46,17.52,331600.0,12.2929,12.3704,12.2929,12.3352,331600.0
2007-03-12 09:40:00,17.52,17.59,17.46,17.5,220800.0,12.3352,12.3844,12.2929,12.3211,220800.0
2007-03-12 09:50:00,17.52,17.52,17.44,17.49,261600.0,12.3352,12.3352,12.2788,12.314,261600.0
2007-03-12 10:00:00,17.49,17.53,17.46,17.46,185200.0,12.314,12.3422,12.2929,12.2929,185200.0
2007-03-12 10:10:00,17.46,17.51,17.46,17.5,222000.0,12.2929,12.3281,12.2929,12.3211,222000.0
2007-03-12 10:20:00,17.5,17.54,17.49,17.53,341200.0,12.3211,12.3492,12.314,12.3422,341200.0
2007-03-12 10:30:00,17.53,17.53,17.49,17.5,201200.0,12.3422,12.3422,12.314,12.3211,201200.0
2007-03-12 10:40:00,17.51,17.53,17.47,17.49,222400.0,12.3281,12.3422,12.2999,12.314,222400.0
2007-03-12 10:50:00,17.49,17.49,17.45,17.48,174400.0,12.314,12.314,12.2859,12.307,174400.0
2007-03-12 11:00:00,17.47,17.48,17.45,17.45,110000.0,12.2999,12.307,12.2859,12.2859,110000.0
2007-03-12 11:10:00,17.45,17.49,17.4,17.49,468400.0,12.2859,12.314,12.2507,12.314,468400.0
2007-03-12 11:20:00,17.5,17.51,17.46,17.51,248400.0,12.3211,12.3281,12.2929,12.3281,248400.0
2007-03-12 11:30:00,17.5,17.51,17.49,17.49,143600.0,12.3211,12.3281,12.314,12.314,143600.0
2007-03-12 11:40:00,17.49,17.5,17.48,17.5,122400.0,12.314,12.3211,12.307,12.3211,122400.0
2007-03-12 11:50:00,17.5,17.52,17.5,17.5,68800.0,12.3211,12.3352,12.3211,12.3211,68800.0
2007-03-12 12:00:00,17.5,17.52,17.48,17.5,140000.0,12.3211,12.3352,12.307,12.3211,140000.0
2007-03-12 12:10:00,17.5,17.53,17.49,17.51,94800.0,12.3211,12.3422,12.314,12.3281,94800.0
2007-03-12 12:20:00,17.51,17.52,17.5,17.51,140400.0,12.3281,12.3352,12.3211,12.3281,140400.0
2007-03-12 12:30:00,17.51,17.54,17.48,17.48,114400.0,12.3281,12.3492,12.307,12.307,114400.0
2007-03-12 12:40:00,17.49,17.5,17.46,17.47,256800.0,12.314,12.3211,12.2929,12.2999,256800.0
2007-03-12 12:50:00,17.48,17.5,17.46,17.5,158000.0,12.307,12.3211,12.2929,12.3211,158000.0
2007-03-12 13:00:00,17.5,17.5,17.46,17.47,195200.0,12.3211,12.3211,12.2929,12.2999,195200.0
2007-03-12 13:10:00,17.47,17.5,17.47,17.49,248800.0,12.2999,12.3211,12.2999,12.314,248800.0
2007-03-12 13:20:00,17.5,17.51,17.49,17.5,125600.0,12.3211,12.3281,12.314,12.3211,125600.0
2007-03-12 13:30:00,17.5,17.51,17.49,17.51,127200.0,12.3211,12.3281,12.314,12.3281,127200.0
2007-03-12 13:40:00,17.5,17.52,17.5,17.52,225600.0,12.3211,12.3352,12.3211,12.3352,225600.0
2007-03-12 13:50:00,17.52,17.54,17.5,17.53,149600.0,12.3352,12.3492,12.3211,12.3422,149600.0
2007-03-12 14:00:00,17.53,17.54,17.5,17.5,240000.0,12.3422,12.3492,12.3211,12.3211,240000.0
2007-03-12 14:10:00,17.51,17.55,17.5,17.55,99600.0,12.3281,12.3563,12.3211,12.3563,99600.0
2007-03-12 14:20:00,17.55,17.63,17.55,17.63,368000.0,12.3563,12.4126,12.3563,12.4126,368000.0
2007-03-12 14:30:00,17.63,17.69,17.58,17.67,614800.0,12.4126,12.4548,12.3774,12.4408,614800.0
2007-03-12 14:40:00,17.68,17.74,17.67,17.72,382000.0,12.4478,12.49,12.4408,12.476,382000.0
2007-03-12 14:50:00,17.72,17.75,17.72,17.73,320000.0,12.476,12.4971,12.476,12.483,320000.0
2007-03-12 15:00:00,17.73,17.73,17.7,17.7,225200.0,12.483,12.483,12.4619,12.4619,225200.0
2007-03-12 15:10:00,17.7,17.74,17.68,17.73,511600.0,12.4619,12.49,12.4478,12.483,511600.0
2007-03-12 15:20:00,17.73,17.74,17.69,17.7,286000.0,12.483,12.49,12.4548,12.4619,286000.0
2007-03-12 15:30:00,17.7,17.7,17.63,17.63,404800.0,12.4619,12.4619,12.4126,12.4126,404800.0
2007-03-12 15:40:00,17.63,17.67,17.62,17.66,231200.0,12.4126,12.4408,12.4056,12.4337,231200.0
2007-03-12 15:50:00,17.66,17.71,17.66,17.71,732400.0,12.4337,12.4689,12.4337,12.4689,732400.0
2007-03-13 09:30:00,17.53,17.65,17.46,17.62,498800.0,12.3422,12.4267,12.2929,12.4056,498800.0
2007-03-13 09:40:00,17.62,17.64,17.55,17.64,348400.0,12.4056,12.4196,12.3563,12.4196,348400.0
2007-03-13 09:50:00,17.64,17.69,17.58,17.66,290000.0,12.4196,12.4548,12.3774,12.4337,290000.0
2007-03-13 10:00:00,17.66,17.67,17.6,17.61,276800.0,12.4337,12.4408,12.3915,12.3985,276800.0
2007-03-13 10:10:00,17.61,17.63,17.57,17.61,200000.0,12.3985,12.4126,12.3704,12.3985,200000.0
2007-03-13 10:20:00,17.61,17.63,17.57,17.62,472400.0,12.3985,12.4126,12.3704,12.4056,472400.0
2007-03-13 10:30:00,17.61,17.64,17.55,17.55,331600.0,12.3985,12.4196,12.3563,12.3563,331600.0
2007-03-13 10:40:00,17.55,17.58,17.54,17.56,194000.0,12.3563,12.3774,12.3492,12.3633,194000.0
2007-03-13 10:50:00,17.56,17.58,17.53,17.54,231600.0,12.3633,12.3774,12.3422,12.3492,231600.0
2007-03-13 11:00:00,17.54,17.55,17.5,17.55,146400.0,12.3492,12.3563,12.3211,12.3563,146400.0
2007-03-13 11:10:00,17.55,17.57,17.53,17.55,208000.0,12.3563,12.3704,12.3422,12.3563,208000.0
2007-03-13 11:20:00,17.55,17.57,17.53,17.55,273600.0,12.3563,12.3704,12.3422,12.3563,273600.0
2007-03-13 11:30:00,17.55,17.56,17.54,17.55,125200.0,12.3563,12.3633,12.3492,12.3563,125200.0
2007-03-13 11:40:00,17.55,17.56,17.5,17.52,248800.0,12.3563,12.3633,12.3211,12.3352,248800.0
2007-03-13 11:50:00,17.52,17.54,17.48,17.53,211600.0,12.3352,12.3492,12.307,12.3422,211600.0
2007-03-13 12:00:00,17.53,17.56,17.5,17.55,403600.0,12.3422,12.3633,12.3211,12.3563,403600.0
2007-03-13 12:10:00,17.55,17.57,17.48,17.51,309600.0,12.3563,12.3704,12.307,12.3281,309600.0
2007-03-13 12:20:00,17.5,17.5,17.38,17.38,726800.0,12.3211,12.3211,12.2366,12.2366,726800.0
2007-03-13 12:30:00,17.38,17.4,17.33,17.39,620000.0,12.2366,12.2507,12.2014,12.2436,620000.0
2007-03-13 12:40:00,17.4,17.45,17.36,17.45,373200.0,12.2507,12.2859,12.2225,12.2859,373200.0
2007-03-13 12:50:00,17.45,17.46,17.38,17.42,322800.0,12.2859,12.2929,12.2366,12.2647,322800.0
2007-03-13 13:00:00,17.42,17.43,17.4,17.41,156400.0,12.2647,12.2718,12.2507,12.2577,156400.0
2007-03-13 13:10:00,17.43,17.44,17.39,17.44,129600.0,12.2718,12.2788,12.2436,12.2788,129600.0
2007-03-13 13:20:00,17.43,17.44,17.41,17.41,247200.0,12.2718,12.2788,12.2577,12.2577,247200.0
2007-03-13 13:30:00,17.42,17.42,17.34,17.37,377600.0,12.2647,12.2647,12.2084,12.2295,377600.0
2007-03-13 13:40:00,17.37,17.42,17.35,17.35,374400.0,12.2295,12.2647,12.2155,12.2155,374400.0
2007-03-13 13:50:00,17.36,17.42,17.34,17.39,266800.0,12.2225,12.2647,12.2084,12.2436,266800.0
2007-03-13 14:00:00,17.39,17.4,17.31,17.32,340000.0,12.2436,12.2507,12.1873,12.1943,340000.0
2007-03-13 14:10:00,17.33,17.34,17.28,17.31,554800.0,12.2014,12.2084,12.1662,12.1873,554800.0
2007-03-13 14:20:00,17.32,17.33,17.28,17.31,466000.0,12.1943,12.2014,12.1662,12.1873,466000.0
2007-03-13 14:30:00,17.31,17.37,17.3,17.32,661600.0,12.1873,12.2295,12.1803,12.1943,661600.0
2007-03-13 14:40:00,17.32,17.37,17.32,17.32,239600.0,12.1943,12.2295,12.1943,12.1943,239600.0
2007-03-13 14:50:00,17.31,17.33,17.26,17.29,636000.0,12.1873,12.2014,12.1521,12.1732,636000.0
2007-03-13 15:00:00,17.29,17.3,17.25,17.26,715200.0,12.1732,12.1803,12.1451,12.1521,715200.0
2007-03-13 15:10:00,17.26,17.3,17.25,17.29,411600.0,12.1521,12.1803,12.1451,12.1732,411600.0
2007-03-13 15:20:00,17.29,17.37,17.28,17.31,522800.0,12.1732,12.2295,12.1662,12.1873,522800.0
2007-03-13 15:30:00,17.31,17.31,17.27,17.29,471200.0,12.1873,12.1873,12.1591,12.1732,471200.0
2007-03-13 15:40:00,17.29,17.3,17.25,17.27,361200.0,12.1732,12.1803,12.1451,12.1591,361200.0
2007-03-13 15:50:00,17.27,17.29,17.21,17.21,1377600.0,12.1591,12.1732,12.1169,12.1169,1377600.0
2007-03-14 09:30:00,17.25,17.28,17.15,17.23,852400.0,12.1451,12.1662,12.0746,12.131,852400.0
2007-03-14 09:40:00,17.23,17.29,17.16,17.17,686800.0,12.131,12.1732,12.0817,12.0887,686800.0
2007-03-14 09:50:00,17.18,17.23,17.15,17.18,391600.0,12.0958,12.131,12.0746,12.0958,391600.0
2007-03-14 10:00:00,17.18,17.25,17.18,17.23,466400.0,12.0958,12.1451,12.0958,12.131,466400.0
2007-03-14 10:10:00,17.23,17.35,17.22,17.34,556400.0,12.131,12.2155,12.1239,12.2084,556400.0
2007-03-14 10:20:00,17.34,17.4,17.31,17.38,631600.0,12.2084,12.2507,12.1873,12.2366,631600.0
2007-03-14 10:30:00,17.38,17.4,17.36,17.36,653600.0,12.2366,12.2507,12.2225,12.2225,653600.0
2007-03-14 10:40:00,17.36,17.41,17.34,17.4,455600.0,12.2225,12.2577,12.2084,12.2507,455600.0
2007-03-14 10:50:00,17.4,17.43,17.39,17.39,361200.0,12.2507,12.2718,12.2436,12.2436,361200.0
2007-03-14 11:00:00,17.4,17.4,17.35,17.36,527200.0,12.2507,12.2507,12.2155,12.2225,527200.0
2007-03-14 11:10:00,17.36,17.37,17.33,17.35,588000.0,12.2225,12.2295,12.2014,12.2155,588000.0
2007-03-14 11:20:00,17.35,17.35,17.3,17.32,292000.0,12.2155,12.2155,12.1803,12.1943,292000.0
2007-03-14 11:30:00,17.32,17.34,17.28,17.34,435600.0,12.1943,12.2084,12.1662,12.2084,435600.0
2007-03-14 11:40:00,17.34,17.35,17.31,17.33,285200.0,12.2084,12.2155,12.1873,12.2014,285200.0
2007-03-14 11:50:00,17.33,17.34,17.3,17.33,188000.0,12.2014,12.2084,12.1803,12.2014,188000.0
2007-03-14 12:00:00,17.33,17.34,17.24,17.26,314800.0,12.2014,12.2084,12.138,12.1521,314800.0
2007-03-14 12:10:00,17.26,17.27,17.19,17.21,412400.0,12.1521,12.1591,12.1028,12.1169,412400.0
2007-03-14 12:20:00,17.21,17.22,17.15,17.2,460800.0,12.1169,12.1239,12.0746,12.1099,460800.0
2007-03-14 12:30:00,17.21,17.21,17.16,17.19,354000.0,12.1169,12.1169,12.0817,12.1028,354000.0
2007-03-14 12:40:00,17.19,17.21,17.13,17.13,250400.0,12.1028,12.1169,12.0606,12.0606,250400.0
2007-03-14 12:50:00,17.13,17.14,17.07,17.11,330400.0,12.0606,12.0676,12.0183,12.0465,330400.0
2007-03-14 13:00:00,17.11,17.24,17.1,17.23,353200.0,12.0465,12.138,12.0394,12.131,353200.0
2007-03-14 13:10:00,17.23,17.26,17.19,17.26,244000.0,12.131,12.1521,12.1028,12.1521,244000.0
2007-03-14 13:20:00,17.26,17.31,17.24,17.26,570800.0,12.1521,12.1873,12.138,12.1521,570800.0
2007-03-14 13:30:00,17.26,17.3,17.24,17.25,285600.0,12.1521,12.1803,12.138,12.1451,285600.0
2007-03-14 13:40:00,17.25,17.33,17.25,17.25,400000.0,12.1451,12.2014,12.1451,12.1451,400000.0
2007-03-14 13:50:00,17.25,17.27,17.18,17.2,251200.0,12.1451,12.1591,12.0958,12.1099,251200.0
2007-03-14 14:00:00,17.2,17.21,17.15,17.17,200800.0,12.1099,12.1169,12.0746,12.0887,200800.0
2007-03-14 14:10:00,17.17,17.25,17.17,17.25,178400.0,12.0887,12.1451,12.0887,12.1451,178400.0
2007-03-14 14:20:00,17.25,17.28,17.23,17.27,338000.0,12.1451,12.1662,12.131,12.1591,338000.0
2007-03-14 14:30:00,17.27,17.35,17.25,17.34,861200.0,12.1591,12.2155,12.1451,12.2084,861200.0
2007-03-14 14:40:00,17.35,17.38,17.29,17.3,344800.0,12.2155,12.2366,12.1732,12.1803,344800.0
2007-03-14 14:50:00,17.33,17.33,17.28,17.3,183600.0,12.2014,12.2014,12.1662,12.1803,183600.0
2007-03-14 15:00:00,17.31,17.33,17.28,17.3,277200.0,12.1873,12.2014,12.1662,12.1803,277200.0
2007-03-14 15:10:00,17.31,17.34,17.28,17.34,254400.0,12.1873,12.2084,12.1662,12.2084,254400.0
2007-03-14 15:20:00,17.34,17.37,17.32,17.35,310800.0,12.2084,12.2295,12.1943,12.2155,310800.0
2007-03-14 15:30:00,17.35,17.37,17.32,17.36,504400.0,12.2155,12.2295,12.1943,12.2225,504400.0
2007-03-14 15:40:00,17.36,17.36,17.34,17.36,511600.0,12.2225,12.2225,12.2084,12.2225,511600.0
2007-03-14 15:50:00,17.36,17.39,17.35,17.39,647200.0,12.2225,12.2436,12.2155,12.2436,647200.0
2007-03-15 09:30:00,17.42,17.47,17.39,17.42,471600.0,12.2647,12.2999,12.2436,12.2647,471600.0
2007-03-15 09:40:00,17.43,17.45,17.39,17.41,340800.0,12.2718,12.2859,12.2436,12.2577,340800.0
2007-03-15 09:50:00,17.42,17.45,17.34,17.44,366000.0,12.2647,12.2859,12.2084,12.2788,366000.0
2007-03-15 10:00:00,17.44,17.47,17.4,17.41,316000.0,12.2788,12.2999,12.2507,12.2577,316000.0
2007-03-15 10:10:00,17.41,17.43,17.36,17.39,174000.0,12.2577,12.2718,12.2225,12.2436,174000.0
2007-03-15 10:20:00,17.39,17.46,17.36,17.44,434800.0,12.2436,12.2929,12.2225,12.2788,434800.0
2007-03-15 10:30:00,17.45,17.48,17.41,17.48,211200.0,12.2859,12.307,12.2577,12.307,211200.0
2007-03-15 10:40:00,17.48,17.49,17.43,17.48,219200.0,12.307,12.314,12.2718,12.307,219200.0
2007-03-15 10:50:00,17.48,17.48,17.42,17.44,239200.0,12.307,12.307,12.2647,12.2788,239200.0
2007-03-15 11:00:00,17.44,17.46,17.42,17.44,276800.0,12.2788,12.2929,12.2647,12.2788,276800.0
2007-03-15 11:10:00,17.45,17.45,17.35,17.42,251200.0,12.2859,12.2859,12.2155,12.2647,251200.0
2007-03-15 11:20:00,17.41,17.48,17.36,17.45,468000.0,12.2577,12.307,12.2225,12.2859,468000.0
2007-03-15 11:30:00,17.45,17.46,17.43,17.44,173600.0,12.2859,12.2929,12.2718,12.2788,173600.0
2007-03-15 11:40:00,17.44,17.45,17.41,17.41,416800.0,12.2788,12.2859,12.2577,12.2577,416800.0
2007-03-15 11:50:00,17.42,17.44,17.41,17.43,308400.0,12.2647,12.2788,12.2577,12.2718,308400.0
2007-03-15 12:00:00,17.43,17.47,17.41,17.42,347200.0,12.2718,12.2999,12.2577,12.2647,347200.0
2007-03-15 12:10:00,17.42,17.48,17.42,17.48,255200.0,12.2647,12.307,12.2647,12.307,255200.0
2007-03-15 12:20:00,17.48,17.49,17.46,17.48,236400.0,12.307,12.314,12.2929,12.307,236400.0
2007-03-15 12:30:00,17.48,17.5,17.48,17.5,223600.0,12.307,12.3211,12.307,12.3211,223600.0
2007-03-15 12:40:00,17.5,17.52,17.49,17.5,395600.0,12.3211,12.3352,12.314,12.3211,395600.0
2007-03-15 12:50:00,17.5,17.51,17.49,17.51,339600.0,12.3211,12.3281,12.314,12.3281,339600.0
2007-03-15 13:00:00,17.52,17.54,17.49,17.52,159200.0,12.3352,12.3492,12.314,12.3352,159200.0
2007-03-15 13:10:00,17.53,17.56,17.52,17.55,204400.0,12.3422,12.3633,12.3352,12.3563,204400.0
2007-03-15 13:20:00,17.56,17.56,17.51,17.53,176400.0,12.3633,12.3633,12.3281,12.3422,176400.0
2007-03-15 13:30:00,17.53,17.54,17.45,17.45,298400.0,12.3422,12.3492,12.2859,12.2859,298400.0
2007-03-15 13:40:00,17.45,17.5,17.43,17.48,281600.0,12.2859,12.3211,12.2718,12.307,281600.0
2007-03-15 13:50:00,17.47,17.53,17.47,17.49,231200.0,12.2999,12.3422,12.2999,12.314,231200.0
2007-03-15 14:00:00,17.5,17.52,17.48,17.5,259200.0,12.3211,12.3352,12.307,12.3211,259200.0
2007-03-15 14:10:00,17.5,17.53,17.49,17.52,300000.0,12.3211,12.3422,12.314,12.3352,300000.0
2007-03-15 14:20:00,17.52,17.54,17.48,17.48,215200.0,12.3352,12.3492,12.307,12.307,215200.0
2007-03-15 14:30:00,17.48,17.51,17.48,17.49,264000.0,12.307,12.3281,12.307,12.314,264000.0
2007-03-15 14:40:00,17.49,17.55,17.49,17.51,234800.0,12.314,12.3563,12.314,12.3281,234800.0
2007-03-15 14:50:00,17.51,17.52,17.49,17.51,174000.0,12.3281,12.3352,12.314,12.3281,174000.0
2007-03-15 15:00:00,17.51,17.53,17.5,17.51,219600.0,12.3281,12.3422,12.3211,12.3281,219600.0
2007-03-15 15:10:00,17.51,17.53,17.5,17.5,337200.0,12.3281,12.3422,12.3211,12.3211,337200.0
2007-03-15 15:20:00,17.5,17.53,17.5,17.52,391200.0,12.3211,12.3422,12.3211,12.3352,391200.0
2007-03-15 15:30:00,17.52,17.56,17.51,17.53,282000.0,12.3352,12.3633,12.3281,12.3422,282000.0
2007-03-15 15:40:00,17.53,17.54,17.51,17.52,312000.0,12.3422,12.3492,12.3281,12.3352,312000.0
2007-03-15 15:50:00,17.52,17.54,17.51,17.53,842800.0,12.3352,12.3492,12.3281,12.3422,842800.0
2007-03-16 09:30:00,17.49,17.57,17.45,17.5,10483200.0,12.314,12.3704,12.2859,12.3211,10483200.0
2007-03-16 09:40:00,17.5,17.51,17.48,17.5,216000.0,12.3211,12.3281,12.307,12.3211,216000.0
2007-03-16 09:50:00,17.5,17.5,17.44,17.47,372400.0,12.3211,12.3211,12.2788,12.2999,372400.0
2007-03-16 10:00:00,17.47,17.5,17.44,17.45,297200.0,12.2999,12.3211,12.2788,12.2859,297200.0
2007-03-16 10:10:00,17.44,17.5,17.44,17.49,208400.0,12.2788,12.3211,12.2788,12.314,208400.0
2007-03-16 10:20:00,17.49,17.51,17.49,17.5,225200.0,12.314,12.3281,12.314,12.3211,225200.0
2007-03-16 10:30:00,17.5,17.51,17.47,17.48,250400.0,12.3211,12.3281,12.2999,12.307,250400.0
2007-03-16 10:40:00,17.49,17.5,17.47,17.48,132400.0,12.314,12.3211,12.2999,12.307,132400.0
2007-03-16 10:50:00,17.48,17.49,17.44,17.45,143200.0,12.307,12.314,12.2788,12.2859,143200.0
2007-03-16 11:00:00,17.45,17.46,17.4,17.42,158400.0,12.2859,12.2929,12.2507,12.2647,158400.0
2007-03-16 11:10:00,17.42,17.42,17.33,17.36,340400.0,12.2647,12.2647,12.2014,12.2225,340400.0
2007-03-16 11:20:00,17.35,17.45,17.35,17.38,241600.0,12.2155,12.2859,12.2155,12.2366,241600.0
2007-03-16 11:30:00,17.38,17.39,17.32,17.35,328400.0,12.2366,12.2436,12.1943,12.2155,328400.0
2007-03-16 11:40:00,17.35,17.41,17.34,17.4,251600.0,12.2155,12.2577,12.2084,12.2507,251600.0
2007-03-16 11:50:00,17.41,17.45,17.39,17.44,305200.0,12.2577,12.2859,12.2436,12.2788,305200.0
2007-03-16 12:00:00,17.44,17.46,17.41,17.46,130800.0,12.2788,12.2929,12.2577,12.2929,130800.0
2007-03-16 12:10:00,17.46,17.49,17.45,17.45,170800.0,12.2929,12.314,12.2859,12.2859,170800.0
2007-03-16 12:20:00,17.45,17.46,17.43,17.44,115600.0,12.2859,12.2929,12.2718,12.2788,115600.0
2007-03-16 12:30:00,17.44,17.44,17.42,17.42,175200.0,12.2788,12.2788,12.2647,12.2647,175200.0
2007-03-16 12:40:00,17.42,17.45,17.41,17.41,102400.0,12.2647,12.2859,12.2577,12.2577,102400.0
2007-03-16 12:50:00,17.42,17.44,17.41,17.42,139200.0,12.2647,12.2788,12.2577,12.2647,139200.0
2007-03-16 13:00:00,17.42,17.43,17.39,17.4,149200.0,12.2647,12.2718,12.2436,12.2507,149200.0
2007-03-16 13:10:00,17.4,17.41,17.38,17.4,143600.0,12.2507,12.2577,12.2366,12.2507,143600.0
2007-03-16 13:20:00,17.4,17.44,17.4,17.41,194800.0,12.2507,12.2788,12.2507,12.2577,194800.0
2007-03-16 13:30:00,17.42,17.42,17.39,17.4,253200.0,12.2647,12.2647,12.2436,12.2507,253200.0
2007-03-16 13:40:00,17.4,17.4,17.36,17.36,259200.0,12.2507,12.2507,12.2225,12.2225,259200.0
2007-03-16 13:50:00,17.36,17.53,17.36,17.39,145200.0,12.2225,12.3422,12.2225,12.2436,145200.0
2007-03-16 14:00:00,17.39,17.41,17.35,17.36,161200.0,12.2436,12.2577,12.2155,12.2225,161200.0
2007-03-16 14:10:00,17.36,17.38,17.33,17.37,315600.0,12.2225,12.2366,12.2014,12.2295,315600.0
2007-03-16 14:20:00,17.37,17.37,17.33,17.35,224400.0,12.2295,12.2295,12.2014,12.2155,224400.0
2007-03-16 14:30:00,17.35,17.53,17.31,17.33,390000.0,12.2155,12.3422,12.1873,12.2014,390000.0
2007-03-16 14:40:00,17.34,17.34,17.28,17.31,330800.0,12.2084,12.2084,12.1662,12.1873,330800.0
2007-03-16 14:50:00,17.32,17.35,17.3,17.35,202400.0,12.1943,12.2155,12.1803,12.2155,202400.0
2007-03-16 15:00:00,17.35,17.38,17.35,17.36,448800.0,12.2155,12.2366,12.2155,12.2225,448800.0
2007-03-16 15:10:00,17.37,17.53,17.36,17.38,442400.0,12.2295,12.3422,12.2225,12.2366,442400.0
2007-03-16 15:20:00,17.37,17.39,17.36,17.38,347600.0,12.2295,12.2436,12.2225,12.2366,347600.0
2007-03-16 15:30:00,17.38,17.41,17.36,17.41,366400.0,12.2366,12.2577,12.2225,12.2577,366400.0
2007-03-16 15:40:00,17.4,17.41,17.36,17.38,425200.0,12.2507,12.2577,12.2225,12.2366,425200.0
2007-03-16 15:50:00,17.38,17.4,17.37,17.38,827600.0,12.2366,12.2507,12.2295,12.2366,827600.0
2007-03-19 09:30:00,17.49,17.5,17.42,17.45,479600.0,12.314,12.3211,12.2647,12.2859,479600.0
2007-03-19 09:40:00,17.45,17.46,17.42,17.44,431600.0,12.2859,12.2929,12.2647,12.2788,431600.0
2007-03-19 09:50:00,17.44,17.44,17.39,17.41,280400.0,12.2788,12.2788,12.2436,12.2577,280400.0
2007-03-19 10:00:00,17.41,17.43,17.37,17.39,415600.0,12.2577,12.2718,12.2295,12.2436,415600.0
2007-03-19 10:10:00,17.39,17.45,17.39,17.45,534000.0,12.2436,12.2859,12.2436,12.2859,534000.0
2007-03-19 10:20:00,17.45,17.51,17.45,17.5,433600.0,12.2859,12.3281,12.2859,12.3211,433600.0
2007-03-19 10:30:00,17.5,17.54,17.5,17.54,434800.0,12.3211,12.3492,12.3211,12.3492,434800.0
2007-03-19 10:40:00,17.54,17.6,17.54,17.58,562800.0,12.3492,12.3915,12.3492,12.3774,562800.0
2007-03-19 10:50:00,17.58,17.65,17.55,17.64,810400.0,12.3774,12.4267,12.3563,12.4196,810400.0
2007-03-19 11:00:00,17.65,17.77,17.64,17.73,726400.0,12.4267,12.5112,12.4196,12.483,726400.0
2007-03-19 11:10:00,17.72,17.78,17.72,17.75,425200.0,12.476,12.5182,12.476,12.4971,425200.0
2007-03-19 11:20:00,17.75,17.79,17.73,17.76,418800.0,12.4971,12.5252,12.483,12.5041,418800.0
2007-03-19 11:30:00,17.77,17.77,17.72,17.73,214800.0,12.5112,12.5112,12.476,12.483,214800.0
2007-03-19 11:40:00,17.73,17.8,17.73,17.79,207600.0,12.483,12.5323,12.483,12.5252,207600.0
2007-03-19 11:50:00,17.79,17.81,17.77,17.81,420000.0,12.5252,12.5393,12.5112,12.5393,420000.0
2007-03-19 12:00:00,17.81,17.81,17.78,17.78,171200.0,12.5393,12.5393,12.5182,12.5182,171200.0
2007-03-19 12:10:00,17.78,17.82,17.78,17.81,215200.0,12.5182,12.5464,12.5182,12.5393,215200.0
2007-03-19 12:20:00,17.81,17.81,17.78,17.79,262400.0,12.5393,12.5393,12.5182,12.5252,262400.0
2007-03-19 12:30:00,17.79,17.79,17.74,17.75,370800.0,12.5252,12.5252,12.49,12.4971,370800.0
2007-03-19 12:40:00,17.75,17.76,17.72,17.73,331600.0,12.4971,12.5041,12.476,12.483,331600.0
2007-03-19 12:50:00,17.73,17.75,17.7,17.74,221200.0,12.483,12.4971,12.4619,12.49,221200.0
2007-03-19 13:00:00,17.73,17.79,17.71,17.79,388400.0,12.483,12.5252,12.4689,12.5252,388400.0
2007-03-19 13:10:00,17.79,17.79,17.75,17.77,204800.0,12.5252,12.5252,12.4971,12.5112,204800.0
2007-03-19 13:20:00,17.77,17.77,17.75,17.77,100000.0,12.5112,12.5112,12.4971,12.5112,100000.0
2007-03-19 13:30:00,17.77,17.79,17.75,17.78,156800.0,12.5112,12.5252,12.4971,12.5182,156800.0
2007-03-19 13:40:00,17.78,17.8,17.77,17.79,113600.0,12.5182,12.5323,12.5112,12.5252,113600.0
2007-03-19 13:50:00,17.79,17.8,17.76,17.76,142400.0,12.5252,12.5323,12.5041,12.5041,142400.0
2007-03-19 14:00:00,17.77,17.78,17.76,17.78,103600.0,12.5112,12.5182,12.5041,12.5182,103600.0
2007-03-19 14:10:00,17.78,17.79,17.75,17.75,213600.0,12.5182,12.5252,12.4971,12.4971,213600.0
2007-03-19 14:20:00,17.76,17.76,17.75,17.76,84800.0,12.5041,12.5041,12.4971,12.5041,84800.0
2007-03-19 14:30:00,17.76,17.78,17.72,17.77,152400.0,12.5041,12.5182,12.476,12.5112,152400.0
2007-03-19 14:40:00,17.77,17.78,17.75,17.76,173600.0,12.5112,12.5182,12.4971,12.5041,173600.0
2007-03-19 14:50:00,17.77,17.78,17.74,17.75,150400.0,12.5112,12.5182,12.49,12.4971,150400.0
2007-03-19 15:00:00,17.75,17.76,17.71,17.73,225200.0,12.4971,12.5041,12.4689,12.483,225200.0
2007-03-19 15:10:00,17.73,17.76,17.71,17.74,163200.0,12.483,12.5041,12.4689,12.49,163200.0
2007-03-19 15:20:00,17.74,17.75,17.68,17.68,320800.0,12.49,12.4971,12.4478,12.4478,320800.0
2007-03-19 15:30:00,17.68,17.71,17.68,17.69,170800.0,12.4478,12.4689,12.4478,12.4548,170800.0
2007-03-19 15:40:00,17.69,17.71,17.69,17.7,380000.0,12.4548,12.4689,12.4548,12.4619,380000.0
2007-03-19 15:50:00,17.7,17.7,17.68,17.69,686400.0,12.4619,12.4619,12.4478,12.4548,686400.0
2007-03-20 09:30:00,18.07,18.22,18.06,18.21,2509600.0,12.7224,12.828,12.7153,12.821,2509600.0
2007-03-20 09:40:00,18.21,18.34,18.2,18.26,1561200.0,12.821,12.9125,12.8139,12.8562,1561200.0
2007-03-20 09:50:00,18.26,18.27,18.21,18.24,851200.0,12.8562,12.8632,12.821,12.8421,851200.0
2007-03-20 10:00:00,18.25,18.25,18.18,18.23,786800.0,12.8491,12.8491,12.7998,12.835,786800.0
2007-03-20 10:10:00,18.23,18.23,18.17,18.18,732800.0,12.835,12.835,12.7928,12.7998,732800.0
2007-03-20 10:20:00,18.18,18.22,18.17,18.18,956400.0,12.7998,12.828,12.7928,12.7998,956400.0
2007-03-20 10:30:00,18.18,18.25,18.18,18.21,888400.0,12.7998,12.8491,12.7998,12.821,888400.0
2007-03-20 10:40:00,18.21,18.22,18.17,18.19,575200.0,12.821,12.828,12.7928,12.8069,575200.0
2007-03-20 10:50:00,18.19,18.21,18.18,18.2,446800.0,12.8069,12.821,12.7998,12.8139,446800.0
2007-03-20 11:00:00,18.19,18.21,18.17,18.2,573600.0,12.8069,12.821,12.7928,12.8139,573600.0
2007-03-20 11:10:00,18.2,18.21,18.17,18.2,316000.0,12.8139,12.821,12.7928,12.8139,316000.0
2007-03-20 11:20:00,18.2,18.23,18.19,18.19,387600.0,12.8139,12.835,12.8069,12.8069,387600.0
2007-03-20 11:30:00,18.19,18.22,18.19,18.2,281200.0,12.8069,12.828,12.8069,12.8139,281200.0
2007-03-20 11:40:00,18.21,18.23,18.2,18.22,473600.0,12.821,12.835,12.8139,12.828,473600.0
2007-03-20 11:50:00,18.21,18.27,18.21,18.26,464000.0,12.821,12.8632,12.821,12.8562,464000.0
2007-03-20 12:00:00,18.26,18.31,18.25,18.3,782400.0,12.8562,12.8914,12.8491,12.8843,782400.0
2007-03-20 12:10:00,18.3,18.32,18.27,18.28,570400.0,12.8843,12.8984,12.8632,12.8702,570400.0
2007-03-20 12:20:00,18.28,18.39,18.25,18.38,768400.0,12.8702,12.9477,12.8491,12.9406,768400.0
2007-03-20 12:30:00,18.38,18.4,18.3,18.32,487200.0,12.9406,12.9547,12.8843,12.8984,487200.0
2007-03-20 12:40:00,18.31,18.35,18.31,18.34,330800.0,12.8914,12.9195,12.8914,12.9125,330800.0
2007-03-20 12:50:00,18.35,18.35,18.33,18.35,398800.0,12.9195,12.9195,12.9054,12.9195,398800.0
2007-03-20 13:00:00,18.35,18.37,18.35,18.35,402000.0,12.9195,12.9336,12.9195,12.9195,402000.0
2007-03-20 13:10:00,18.35,18.35,18.28,18.28,386400.0,12.9195,12.9195,12.8702,12.8702,386400.0
2007-03-20 13:20:00,18.28,18.3,18.28,18.29,309600.0,12.8702,12.8843,12.8702,12.8773,309600.0
2007-03-20 13:30:00,18.29,18.3,18.23,18.24,564800.0,12.8773,12.8843,12.835,12.8421,564800.0
2007-03-20 13:40:00,18.23,18.33,18.23,18.24,337600.0,12.835,12.9054,12.835,12.8421,337600.0
2007-03-20 13:50:00,18.24,18.24,18.22,18.23,287600.0,12.8421,12.8421,12.828,12.835,287600.0
2007-03-20 14:00:00,18.22,18.25,18.21,18.21,174800.0,12.828,12.8491,12.821,12.821,174800.0
2007-03-20 14:10:00,18.22,18.31,18.22,18.26,235600.0,12.828,12.8914,12.828,12.8562,235600.0
2007-03-20 14:20:00,18.26,18.27,18.22,18.23,169200.0,12.8562,12.8632,12.828,12.835,169200.0
2007-03-20 14:30:00,18.23,18.24,17.69,18.23,234800.0,12.835,12.8421,12.4548,12.835,234800.0
2007-03-20 14:40:00,18.23,18.25,18.22,18.25,565200.0,12.835,12.8491,12.828,12.8491,565200.0
2007-03-20 14:50:00,18.25,18.26,18.22,18.23,243600.0,12.8491,12.8562,12.828,12.835,243600.0
2007-03-20 15:00:00,18.22,18.28,18.22,18.28,917200.0,12.828,12.8702,12.828,12.8702,917200.0
2007-03-20 15:10:00,18.28,18.29,18.24,18.25,1040800.0,12.8702,12.8773,12.8421,12.8491,1040800.0
2007-03-20 15:20:00,18.25,18.27,18.24,18.24,585600.0,12.8491,12.8632,12.8421,12.8421,585600.0
2007-03-20 15:30:00,18.23,18.27,18.23,18.24,588800.0,12.835,12.8632,12.835,12.8421,588800.0
2007-03-20 15:40:00,18.24,18.26,18.21,18.23,623600.0,12.8421,12.8562,12.821,12.835,623600.0
2007-03-20 15:50:00,18.23,18.23,18.2,18.2,1312400.0,12.835,12.835,12.8139,12.8139,1312400.0
2007-03-21 09:30:00,18.2,18.25,18.17,18.17,569600.0,12.8139,12.8491,12.7928,12.7928,569600.0
2007-03-21 09:40:00,18.17,18.2,18.1,18.1,488800.0,12.7928,12.8139,12.7435,12.7435,488800.0
2007-03-21 09:50:00,18.11,18.11,18.03,18.05,557600.0,12.7505,12.7505,12.6942,12.7083,557600.0
2007-03-21 10:00:00,18.05,18.06,18.02,18.04,435200.0,12.7083,12.7153,12.6872,12.7013,435200.0
2007-03-21 10:10:00,18.04,18.12,18.04,18.08,439600.0,12.7013,12.7576,12.7013,12.7294,439600.0
2007-03-21 10:20:00,18.08,18.12,18.08,18.12,428000.0,12.7294,12.7576,12.7294,12.7576,428000.0
2007-03-21 10:30:00,18.11,18.12,18.08,18.1,502400.0,12.7505,12.7576,12.7294,12.7435,502400.0
2007-03-21 10:40:00,18.1,18.11,18.09,18.11,123200.0,12.7435,12.7505,12.7365,12.7505,123200.0
2007-03-21 10:50:00,18.11,18.11,18.09,18.09,209600.0,12.7505,12.7505,12.7365,12.7365,209600.0
2007-03-21 11:00:00,18.09,18.1,18.05,18.05,202400.0,12.7365,12.7435,12.7083,12.7083,202400.0
2007-03-21 11:10:00,18.06,18.07,18.05,18.07,177200.0,12.7153,12.7224,12.7083,12.7224,177200.0
2007-03-21 11:20:00,18.07,18.08,18.06,18.08,218800.0,12.7224,12.7294,12.7153,12.7294,218800.0
2007-03-21 11:30:00,18.08,18.09,18.08,18.08,259200.0,12.7294,12.7365,12.7294,12.7294,259200.0
2007-03-21 11:40:00,18.07,18.09,18.07,18.07,224800.0,12.7224,12.7365,12.7224,12.7224,224800.0
2007-03-21 11:50:00,18.07,18.08,18.06,18.08,138400.0,12.7224,12.7294,12.7153,12.7294,138400.0
2007-03-21 12:00:00,18.08,18.09,18.07,18.07,154000.0,12.7294,12.7365,12.7224,12.7224,154000.0
2007-03-21 12:10:00,18.07,18.07,18.05,18.06,127200.0,12.7224,12.7224,12.7083,12.7153,127200.0
2007-03-21 12:20:00,18.06,18.08,18.06,18.08,146800.0,12.7153,12.7294,12.7153,12.7294,146800.0
2007-03-21 12:30:00,18.08,18.11,18.07,18.11,197200.0,12.7294,12.7505,12.7224,12.7505,197200.0
2007-03-21 12:40:00,18.11,18.13,18.09,18.13,370800.0,12.7505,12.7646,12.7365,12.7646,370800.0
2007-03-21 12:50:00,18.12,18.15,18.12,18.15,180400.0,12.7576,12.7787,12.7576,12.7787,180400.0
2007-03-21 13:00:00,18.15,18.15,18.13,18.13,179600.0,12.7787,12.7787,12.7646,12.7646,179600.0
2007-03-21 13:10:00,18.13,18.13,18.11,18.13,312400.0,12.7646,12.7646,12.7505,12.7646,312400.0
2007-03-21 13:20:00,18.13,18.14,18.11,18.14,229200.0,12.7646,12.7717,12.7505,12.7717,229200.0
2007-03-21 13:30:00,18.14,18.2,18.13,18.2,290800.0,12.7717,12.8139,12.7646,12.8139,290800.0
2007-03-21 13:40:00,18.2,18.25,18.2,18.21,400400.0,12.8139,12.8491,12.8139,12.821,400400.0
2007-03-21 13:50:00,18.21,18.21,18.18,18.2,294000.0,12.821,12.821,12.7998,12.8139,294000.0
2007-03-21 14:00:00,18.2,18.21,18.19,18.2,248800.0,12.8139,12.821,12.8069,12.8139,248800.0
2007-03-21 14:10:00,18.2,18.32,18.19,18.24,1398400.0,12.8139,12.8984,12.8069,12.8421,1398400.0
2007-03-21 14:20:00,18.23,18.34,18.23,18.27,2218400.0,12.835,12.9125,12.835,12.8632,2218400.0
2007-03-21 14:30:00,18.27,18.36,18.26,18.33,817200.0,12.8632,12.9266,12.8562,12.9054,817200.0
2007-03-21 14:40:00,18.32,18.46,18.32,18.41,1282400.0,12.8984,12.997,12.8984,12.9618,1282400.0
2007-03-21 14:50:00,18.41,18.49,18.36,18.48,618000.0,12.9618,13.0181,12.9266,13.011,618000.0
2007-03-21 15:00:00,18.49,18.5,18.46,18.47,652800.0,13.0181,13.0251,12.997,13.004,652800.0
2007-03-21 15:10:00,18.47,18.47,18.4,18.41,827600.0,13.004,13.004,12.9547,12.9618,827600.0
2007-03-21 15:20:00,18.41,18.46,18.36,18.4,648800.0,12.9618,12.997,12.9266,12.9547,648800.0
2007-03-21 15:30:00,18.4,18.5,18.38,18.48,716800.0,12.9547,13.0251,12.9406,13.011,716800.0
2007-03-21 15:40:00,18.48,18.55,18.48,18.51,1087200.0,13.011,13.0603,13.011,13.0322,1087200.0
2007-03-21 15:50:00,18.51,18.6,18.46,18.6,1470400.0,13.0322,13.0955,12.997,13.0955,1470400.0
2007-03-22 09:30:00,18.65,18.73,18.61,18.68,905200.0,13.1307,13.1871,13.1026,13.1519,905200.0
2007-03-22 09:40:00,18.68,18.7,18.6,18.68,430000.0,13.1519,13.1659,13.0955,13.1519,430000.0
2007-03-22 09:50:00,18.68,18.69,18.59,18.61,809200.0,13.1519,13.1589,13.0885,13.1026,809200.0
2007-03-22 10:00:00,18.62,18.64,18.59,18.64,484400.0,13.1096,13.1237,13.0885,13.1237,484400.0
2007-03-22 10:10:00,18.63,18.69,18.63,18.66,473600.0,13.1167,13.1589,13.1167,13.1378,473600.0
2007-03-22 10:20:00,18.65,18.66,18.59,18.6,510800.0,13.1307,13.1378,13.0885,13.0955,510800.0
2007-03-22 10:30:00,18.59,18.61,18.54,18.55,466800.0,13.0885,13.1026,13.0533,13.0603,466800.0
2007-03-22 10:40:00,18.55,18.67,18.55,18.65,420400.0,13.0603,13.1448,13.0603,13.1307,420400.0
2007-03-22 10:50:00,18.65,18.65,18.58,18.58,353600.0,13.1307,13.1307,13.0815,13.0815,353600.0
2007-03-22 11:00:00,18.57,18.59,18.53,18.58,636800.0,13.0744,13.0885,13.0463,13.0815,636800.0
2007-03-22 11:10:00,18.59,18.61,18.58,18.59,251600.0,13.0885,13.1026,13.0815,13.0885,251600.0
2007-03-22 11:20:00,18.59,18.64,18.59,18.62,220400.0,13.0885,13.1237,13.0885,13.1096,220400.0
2007-03-22 11:30:00,18.62,18.63,18.6,18.61,212400.0,13.1096,13.1167,13.0955,13.1026,212400.0
2007-03-22 11:40:00,18.61,18.63,18.58,18.62,188800.0,13.1026,13.1167,13.0815,13.1096,188800.0
2007-03-22 11:50:00,18.63,18.67,18.6,18.67,302800.0,13.1167,13.1448,13.0955,13.1448,302800.0
2007-03-22 12:00:00,18.67,18.67,18.6,18.61,272000.0,13.1448,13.1448,13.0955,13.1026,272000.0
2007-03-22 12:10:00,18.61,18.64,18.58,18.6,319600.0,13.1026,13.1237,13.0815,13.0955,319600.0
2007-03-22 12:20:00,18.61,18.61,18.58,18.6,132000.0,13.1026,13.1026,13.0815,13.0955,132000.0
2007-03-22 12:30:00,18.61,18.66,18.61,18.66,129600.0,13.1026,13.1378,13.1026,13.1378,129600.0
2007-03-22 12:40:00,18.66,18.66,18.63,18.64,141600.0,13.1378,13.1378,13.1167,13.1237,141600.0
2007-03-22 12:50:00,18.64,18.64,18.61,18.63,216800.0,13.1237,13.1237,13.1026,13.1167,216800.0
2007-03-22 13:00:00,18.63,18.63,18.59,18.6,138400.0,13.1167,13.1167,13.0885,13.0955,138400.0
2007-03-22 13:10:00,18.6,18.64,18.6,18.62,123600.0,13.0955,13.1237,13.0955,13.1096,123600.0
2007-03-22 13:20:00,18.62,18.62,18.38,18.58,241200.0,13.1096,13.1096,12.9406,13.0815,241200.0
2007-03-22 13:30:00,18.58,18.59,18.55,18.59,184400.0,13.0815,13.0885,13.0603,13.0885,184400.0
2007-03-22 13:40:00,18.59,18.6,18.56,18.56,326400.0,13.0885,13.0955,13.0674,13.0674,326400.0
2007-03-22 13:50:00,18.56,18.59,18.55,18.59,163600.0,13.0674,13.0885,13.0603,13.0885,163600.0
2007-03-22 14:00:00,18.59,18.65,18.59,18.64,333600.0,13.0885,13.1307,13.0885,13.1237,333600.0
2007-03-22 14:10:00,18.63,18.69,18.62,18.66,318400.0,13.1167,13.1589,13.1096,13.1378,318400.0
2007-03-22 14:20:00,18.66,18.67,18.66,18.67,117200.0,13.1378,13.1448,13.1378,13.1448,117200.0
2007-03-22 14:30:00,18.67,18.68,18.63,18.64,258800.0,13.1448,13.1519,13.1167,13.1237,258800.0
2007-03-22 14:40:00,18.64,18.64,18.62,18.63,204000.0,13.1237,13.1237,13.1096,13.1167,204000.0
2007-03-22 14:50:00,18.63,18.67,18.63,18.64,194400.0,13.1167,13.1448,13.1167,13.1237,194400.0
2007-03-22 15:00:00,18.64,18.67,18.64,18.64,193600.0,13.1237,13.1448,13.1237,13.1237,193600.0
2007-03-22 15:10:00,18.63,18.66,18.61,18.62,196800.0,13.1167,13.1378,13.1026,13.1096,196800.0
2007-03-22 15:20:00,18.63,18.65,18.59,18.65,384400.0,13.1167,13.1307,13.0885,13.1307,384400.0
2007-03-22 15:30:00,18.65,18.66,18.62,18.62,501200.0,13.1307,13.1378,13.1096,13.1096,501200.0
2007-03-22 15:40:00,18.62,18.69,18.62,18.67,303600.0,13.1096,13.1589,13.1096,13.1448,303600.0
2007-03-22 15:50:00,18.68,18.71,18.67,18.68,623600.0,13.1519,13.173,13.1448,13.1519,623600.0
2007-03-23 09:30:00,18.72,18.75,18.7,18.75,723600.0,13.18,13.2011,13.1659,13.2011,723600.0
2007-03-23 09:40:00,18.75,18.8,18.74,18.78,1132400.0,13.2011,13.2363,13.1941,13.2223,1132400.0
2007-03-23 09:50:00,18.78,18.81,18.77,18.8,350400.0,13.2223,13.2434,13.2152,13.2363,350400.0
2007-03-23 10:00:00,18.8,18.87,18.7,18.8,789200.0,13.2363,13.2856,13.1659,13.2363,789200.0
2007-03-23 10:10:00,18.81,18.83,18.71,18.74,460800.0,13.2434,13.2575,13.173,13.1941,460800.0
2007-03-23 10:20:00,18.74,18.75,18.64,18.64,444800.0,13.1941,13.2011,13.1237,13.1237,444800.0
2007-03-23 10:30:00,18.64,18.7,18.63,18.67,276400.0,13.1237,13.1659,13.1167,13.1448,276400.0
2007-03-23 10:40:00,18.68,18.7,18.66,18.68,311200.0,13.1519,13.1659,13.1378,13.1519,311200.0
2007-03-23 10:50:00,18.68,18.7,18.66,18.68,203600.0,13.1519,13.1659,13.1378,13.1519,203600.0
2007-03-23 11:00:00,18.68,18.72,18.65,18.72,260000.0,13.1519,13.18,13.1307,13.18,260000.0
2007-03-23 11:10:00,18.72,18.74,18.7,18.72,267200.0,13.18,13.1941,13.1659,13.18,267200.0
2007-03-23 11:20:00,18.73,18.73,18.67,18.69,187200.0,13.1871,13.1871,13.1448,13.1589,187200.0
2007-03-23 11:30:00,18.69,18.71,18.66,18.66,238400.0,13.1589,13.173,13.1378,13.1378,238400.0
2007-03-23 11:40:00,18.67,18.67,18.63,18.63,414400.0,13.1448,13.1448,13.1167,13.1167,414400.0
2007-03-23 11:50:00,18.63,18.66,18.62,18.64,228400.0,13.1167,13.1378,13.1096,13.1237,228400.0
2007-03-23 12:00:00,18.64,18.68,18.64,18.66,247600.0,13.1237,13.1519,13.1237,13.1378,247600.0
2007-03-23 12:10:00,18.66,18.69,18.66,18.68,255200.0,13.1378,13.1589,13.1378,13.1519,255200.0
2007-03-23 12:20:00,18.68,18.68,18.67,18.68,151600.0,13.1519,13.1519,13.1448,13.1519,151600.0
2007-03-23 12:30:00,18.68,18.7,18.68,18.68,241200.0,13.1519,13.1659,13.1519,13.1519,241200.0
2007-03-23 12:40:00,18.68,18.68,18.64,18.65,286800.0,13.1519,13.1519,13.1237,13.1307,286800.0
2007-03-23 12:50:00,18.65,18.67,18.63,18.66,207200.0,13.1307,13.1448,13.1167,13.1378,207200.0
2007-03-23 13:00:00,18.66,18.68,18.64,18.67,248800.0,13.1378,13.1519,13.1237,13.1448,248800.0
2007-03-23 13:10:00,18.68,18.68,18.66,18.67,193600.0,13.1519,13.1519,13.1378,13.1448,193600.0
2007-03-23 13:20:00,18.68,18.69,18.67,18.68,234800.0,13.1519,13.1589,13.1448,13.1519,234800.0
2007-03-23 13:30:00,18.68,18.68,18.65,18.65,329600.0,13.1519,13.1519,13.1307,13.1307,329600.0
2007-03-23 13:40:00,18.65,18.69,18.64,18.67,410000.0,13.1307,13.1589,13.1237,13.1448,410000.0
2007-03-23 13:50:00,18.68,18.69,18.67,18.69,195600.0,13.1519,13.1589,13.1448,13.1589,195600.0
2007-03-23 14:00:00,18.69,18.7,18.66,18.66,178400.0,13.1589,13.1659,13.1378,13.1378,178400.0
2007-03-23 14:10:00,18.67,18.68,18.63,18.63,346400.0,13.1448,13.1519,13.1167,13.1167,346400.0
2007-03-23 14:20:00,18.64,18.65,18.59,18.6,568000.0,13.1237,13.1307,13.0885,13.0955,568000.0
2007-03-23 14:30:00,18.6,18.63,18.6,18.63,242000.0,13.0955,13.1167,13.0955,13.1167,242000.0
2007-03-23 14:40:00,18.63,18.65,18.61,18.64,202800.0,13.1167,13.1307,13.1026,13.1237,202800.0
2007-03-23 14:50:00,18.64,18.66,18.62,18.62,178400.0,13.1237,13.1378,13.1096,13.1096,178400.0
2007-03-23 15:00:00,18.63,18.66,18.61,18.63,260800.0,13.1167,13.1378,13.1026,13.1167,260800.0
2007-03-23 15:10:00,18.63,18.67,18.63,18.67,274400.0,13.1167,13.1448,13.1167,13.1448,274400.0
2007-03-23 15:20:00,18.67,18.68,18.66,18.67,228000.0,13.1448,13.1519,13.1378,13.1448,228000.0
2007-03-23 15:30:00,18.67,18.71,18.67,18.69,353200.0,13.1448,13.173,13.1448,13.1589,353200.0
2007-03-23 15:40:00,18.69,18.7,18.67,18.69,462800.0,13.1589,13.1659,13.1448,13.1589,462800.0
2007-03-23 15:50:00,18.7,18.71,18.63,18.63,1046400.0,13.1659,13.173,13.1167,13.1167,1046400.0
2007-03-26 09:30:00,18.6,18.67,18.59,18.62,496000.0,13.0955,13.1448,13.0885,13.1096,496000.0
2007-03-26 09:40:00,18.62,18.64,18.57,18.58,202000.0,13.1096,13.1237,13.0744,13.0815,202000.0
2007-03-26 09:50:00,18.58,18.61,18.58,18.6,150400.0,13.0815,13.1026,13.0815,13.0955,150400.0
2007-03-26 10:00:00,18.6,18.6,18.44,18.45,688800.0,13.0955,13.0955,12.9829,12.9899,688800.0
2007-03-26 10:10:00,18.46,18.54,18.45,18.5,356800.0,12.997,13.0533,12.9899,13.0251,356800.0
2007-03-26 10:20:00,18.5,18.5,18.36,18.39,748800.0,13.0251,13.0251,12.9266,12.9477,748800.0
2007-03-26 10:30:00,18.38,18.45,18.35,18.42,494400.0,12.9406,12.9899,12.9195,12.9688,494400.0
2007-03-26 10:40:00,18.41,18.44,18.38,18.42,304000.0,12.9618,12.9829,12.9406,12.9688,304000.0
2007-03-26 10:50:00,18.42,18.48,18.42,18.47,221200.0,12.9688,13.011,12.9688,13.004,221200.0
2007-03-26 11:00:00,18.46,18.47,18.43,18.46,324000.0,12.997,13.004,12.9758,12.997,324000.0
2007-03-26 11:10:00,18.47,18.48,18.45,18.46,168000.0,13.004,13.011,12.9899,12.997,168000.0
2007-03-26 11:20:00,18.46,18.54,18.46,18.48,370800.0,12.997,13.0533,12.997,13.011,370800.0
2007-03-26 11:30:00,18.48,18.49,18.45,18.48,163200.0,13.011,13.0181,12.9899,13.011,163200.0
2007-03-26 11:40:00,18.48,18.49,18.45,18.45,175200.0,13.011,13.0181,12.9899,12.9899,175200.0
2007-03-26 11:50:00,18.45,18.48,18.44,18.45,246400.0,12.9899,13.011,12.9829,12.9899,246400.0
2007-03-26 12:00:00,18.45,18.48,18.44,18.46,144000.0,12.9899,13.011,12.9829,12.997,144000.0
2007-03-26 12:10:00,18.46,18.55,18.46,18.55,229200.0,12.997,13.0603,12.997,13.0603,229200.0
2007-03-26 12:20:00,18.55,18.58,18.54,18.56,277600.0,13.0603,13.0815,13.0533,13.0674,277600.0
2007-03-26 12:30:00,18.56,18.59,18.56,18.58,152000.0,13.0674,13.0885,13.0674,13.0815,152000.0
2007-03-26 12:40:00,18.58,18.61,18.54,18.56,126400.0,13.0815,13.1026,13.0533,13.0674,126400.0
2007-03-26 12:50:00,18.56,18.57,18.55,18.57,94000.0,13.0674,13.0744,13.0603,13.0744,94000.0
2007-03-26 13:00:00,18.57,18.58,18.55,18.57,138800.0,13.0744,13.0815,13.0603,13.0744,138800.0
2007-03-26 13:10:00,18.58,18.6,18.57,18.6,195200.0,13.0815,13.0955,13.0744,13.0955,195200.0
2007-03-26 13:20:00,18.6,18.62,18.56,18.58,258400.0,13.0955,13.1096,13.0674,13.0815,258400.0
2007-03-26 13:30:00,18.58,18.62,18.58,18.59,239600.0,13.0815,13.1096,13.0815,13.0885,239600.0
2007-03-26 13:40:00,18.59,18.62,18.58,18.59,172800.0,13.0885,13.1096,13.0815,13.0885,172800.0
2007-03-26 13:50:00,18.59,18.63,18.58,18.61,171600.0,13.0885,13.1167,13.0815,13.1026,171600.0
2007-03-26 14:00:00,18.61,18.67,18.6,18.63,1296800.0,13.1026,13.1448,13.0955,13.1167,1296800.0
2007-03-26 14:10:00,18.64,18.68,18.61,18.67,326800.0,13.1237,13.1519,13.1026,13.1448,326800.0
2007-03-26 14:20:00,18.67,18.72,18.67,18.72,314400.0,13.1448,13.18,13.1448,13.18,314400.0
2007-03-26 14:30:00,18.71,18.71,18.68,18.69,317200.0,13.173,13.173,13.1519,13.1589,317200.0
2007-03-26 14:40:00,18.69,18.72,18.68,18.72,262800.0,13.1589,13.18,13.1519,13.18,262800.0
2007-03-26 14:50:00,18.72,18.74,18.71,18.73,309200.0,13.18,13.1941,13.173,13.1871,309200.0
2007-03-26 15:00:00,18.73,18.75,18.73,18.74,334000.0,13.1871,13.2011,13.1871,13.1941,334000.0
2007-03-26 15:10:00,18.74,18.75,18.73,18.73,248400.0,13.1941,13.2011,13.1871,13.1871,248400.0
2007-03-26 15:20:00,18.73,18.75,18.72,18.75,330400.0,13.1871,13.2011,13.18,13.2011,330400.0
2007-03-26 15:30:00,18.75,18.8,18.75,18.78,744800.0,13.2011,13.2363,13.2011,13.2223,744800.0
2007-03-26 15:40:00,18.78,18.86,18.78,18.85,694400.0,13.2223,13.2786,13.2223,13.2716,694400.0
2007-03-26 15:50:00,18.85,18.85,18.79,18.84,785600.0,13.2716,13.2716,13.2293,13.2645,785600.0
2007-03-27 09:30:00,18.75,18.83,18.71,18.74,394000.0,13.2011,13.2575,13.173,13.1941,394000.0
2007-03-27 09:40:00,18.74,18.81,18.72,18.8,199200.0,13.1941,13.2434,13.18,13.2363,199200.0
2007-03-27 09:50:00,18.81,18.81,18.74,18.75,232000.0,13.2434,13.2434,13.1941,13.2011,232000.0
2007-03-27 10:00:00,18.75,18.79,18.74,18.76,330000.0,13.2011,13.2293,13.1941,13.2082,330000.0
2007-03-27 10:10:00,18.76,18.79,18.75,18.79,246800.0,13.2082,13.2293,13.2011,13.2293,246800.0
2007-03-27 10:20:00,18.79,18.81,18.77,18.8,220000.0,13.2293,13.2434,13.2152,13.2363,220000.0
2007-03-27 10:30:00,18.79,18.8,18.76,18.78,344400.0,13.2293,13.2363,13.2082,13.2223,344400.0
2007-03-27 10:40:00,18.78,18.8,18.78,18.8,175600.0,13.2223,13.2363,13.2223,13.2363,175600.0
2007-03-27 10:50:00,18.8,18.82,18.78,18.78,240400.0,13.2363,13.2504,13.2223,13.2223,240400.0
2007-03-27 11:00:00,18.78,18.78,18.72,18.72,201600.0,13.2223,13.2223,13.18,13.18,201600.0
2007-03-27 11:10:00,18.72,18.73,18.7,18.71,177600.0,13.18,13.1871,13.1659,13.173,177600.0
2007-03-27 11:20:00,18.71,18.71,18.67,18.67,254000.0,13.173,13.173,13.1448,13.1448,254000.0
2007-03-27 11:30:00,18.67,18.7,18.63,18.68,150800.0,13.1448,13.1659,13.1167,13.1519,150800.0
2007-03-27 11:40:00,18.68,18.75,18.68,18.75,121200.0,13.1519,13.2011,13.1519,13.2011,121200.0
2007-03-27 11:50:00,18.75,18.75,18.68,18.68,113600.0,13.2011,13.2011,13.1519,13.1519,113600.0
2007-03-27 12:00:00,18.68,18.69,18.66,18.69,185200.0,13.1519,13.1589,13.1378,13.1589,185200.0
2007-03-27 12:10:00,18.69,18.71,18.63,18.7,271600.0,13.1589,13.173,13.1167,13.1659,271600.0
2007-03-27 12:20:00,18.69,18.7,18.66,18.67,214800.0,13.1589,13.1659,13.1378,13.1448,214800.0
2007-03-27 12:30:00,18.67,18.68,18.66,18.67,338000.0,13.1448,13.1519,13.1378,13.1448,338000.0
2007-03-27 12:40:00,18.68,18.68,18.66,18.67,133600.0,13.1519,13.1519,13.1378,13.1448,133600.0
2007-03-27 12:50:00,18.67,18.68,18.66,18.68,85200.0,13.1448,13.1519,13.1378,13.1519,85200.0
2007-03-27 13:00:00,18.68,18.72,18.68,18.72,216800.0,13.1519,13.18,13.1519,13.18,216800.0
2007-03-27 13:10:00,18.72,18.77,18.72,18.76,312400.0,13.18,13.2152,13.18,13.2082,312400.0
2007-03-27 13:20:00,18.76,18.76,18.74,18.76,118000.0,13.2082,13.2082,13.1941,13.2082,118000.0
2007-03-27 13:30:00,18.76,18.78,18.75,18.77,234000.0,13.2082,13.2223,13.2011,13.2152,234000.0
2007-03-27 13:40:00,18.78,18.8,18.76,18.79,372800.0,13.2223,13.2363,13.2082,13.2293,372800.0
2007-03-27 13:50:00,18.8,18.81,18.79,18.81,198400.0,13.2363,13.2434,13.2293,13.2434,198400.0
2007-03-27 14:00:00,18.81,18.81,18.76,18.78,156000.0,13.2434,13.2434,13.2082,13.2223,156000.0
2007-03-27 14:10:00,18.78,18.83,18.78,18.79,170800.0,13.2223,13.2575,13.2223,13.2293,170800.0
2007-03-27 14:20:00,18.79,18.8,18.75,18.75,183600.0,13.2293,13.2363,13.2011,13.2011,183600.0
2007-03-27 14:30:00,18.75,18.77,18.74,18.75,184800.0,13.2011,13.2152,13.1941,13.2011,184800.0
2007-03-27 14:40:00,18.75,18.78,18.75,18.77,161200.0,13.2011,13.2223,13.2011,13.2152,161200.0
2007-03-27 14:50:00,18.77,18.79,18.76,18.78,217200.0,13.2152,13.2293,13.2082,13.2223,217200.0
2007-03-27 15:00:00,18.78,18.78,18.74,18.77,377600.0,13.2223,13.2223,13.1941,13.2152,377600.0
2007-03-27 15:10:00,18.77,18.78,18.77,18.78,232400.0,13.2152,13.2223,13.2152,13.2223,232400.0
2007-03-27 15:20:00,18.78,18.79,18.77,18.78,257600.0,13.2223,13.2293,13.2152,13.2223,257600.0
2007-03-27 15:30:00,18.78,18.8,18.77,18.77,262800.0,13.2223,13.2363,13.2152,13.2152,262800.0
2007-03-27 15:40:00,18.77,18.78,18.76,18.76,339600.0,13.2152,13.2223,13.2082,13.2082,339600.0
2007-03-27 15:50:00,18.76,18.76,18.73,18.75,641200.0,13.2082,13.2082,13.1871,13.2011,641200.0
2007-03-28 09:30:00,18.68,18.8,18.67,18.73,471200.0,13.1519,13.2363,13.1448,13.1871,471200.0
2007-03-28 09:40:00,18.73,18.82,18.72,18.79,242000.0,13.1871,13.2504,13.18,13.2293,242000.0
2007-03-28 09:50:00,18.8,18.81,18.7,18.72,516000.0,13.2363,13.2434,13.1659,13.18,516000.0
2007-03-28 10:00:00,18.72,18.75,18.68,18.75,402800.0,13.18,13.2011,13.1519,13.2011,402800.0
2007-03-28 10:10:00,18.75,18.75,18.71,18.75,322000.0,13.2011,13.2011,13.173,13.2011,322000.0
2007-03-28 10:20:00,18.74,18.75,18.7,18.73,273600.0,13.1941,13.2011,13.1659,13.1871,273600.0
2007-03-28 10:30:00,18.73,18.73,18.57,18.64,663600.0,13.1871,13.1871,13.0744,13.1237,663600.0
2007-03-28 10:40:00,18.64,18.65,18.58,18.65,655600.0,13.1237,13.1307,13.0815,13.1307,655600.0
2007-03-28 10:50:00,18.65,18.74,18.61,18.71,220400.0,13.1307,13.1941,13.1026,13.173,220400.0
2007-03-28 11:00:00,18.7,18.7,18.64,18.67,191200.0,13.1659,13.1659,13.1237,13.1448,191200.0
2007-03-28 11:10:00,18.67,18.7,18.63,18.68,427600.0,13.1448,13.1659,13.1167,13.1519,427600.0
2007-03-28 11:20:00,18.68,18.69,18.61,18.63,158000.0,13.1519,13.1589,13.1026,13.1167,158000.0
2007-03-28 11:30:00,18.62,18.66,18.61,18.66,93200.0,13.1096,13.1378,13.1026,13.1378,93200.0
2007-03-28 11:40:00,18.66,18.69,18.65,18.65,114000.0,13.1378,13.1589,13.1307,13.1307,114000.0
2007-03-28 11:50:00,18.66,18.68,18.64,18.67,67200.0,13.1378,13.1519,13.1237,13.1448,67200.0
2007-03-28 12:00:00,18.67,18.74,18.67,18.7,187200.0,13.1448,13.1941,13.1448,13.1659,187200.0
2007-03-28 12:10:00,18.7,18.78,18.67,18.78,192000.0,13.1659,13.2223,13.1448,13.2223,192000.0
2007-03-28 12:20:00,18.78,18.85,18.78,18.81,366400.0,13.2223,13.2716,13.2223,13.2434,366400.0
2007-03-28 12:30:00,18.8,18.86,18.8,18.86,192800.0,13.2363,13.2786,13.2363,13.2786,192800.0
2007-03-28 12:40:00,18.86,18.88,18.82,18.86,346400.0,13.2786,13.2927,13.2504,13.2786,346400.0
2007-03-28 12:50:00,18.86,18.87,18.85,18.87,241200.0,13.2786,13.2856,13.2716,13.2856,241200.0
2007-03-28 13:00:00,18.87,18.87,18.85,18.85,202800.0,13.2856,13.2856,13.2716,13.2716,202800.0
2007-03-28 13:10:00,18.85,18.86,18.82,18.84,130000.0,13.2716,13.2786,13.2504,13.2645,130000.0
2007-03-28 13:20:00,18.84,18.86,18.84,18.86,65200.0,13.2645,13.2786,13.2645,13.2786,65200.0
2007-03-28 13:30:00,18.86,18.9,18.86,18.89,285200.0,13.2786,13.3068,13.2786,13.2997,285200.0
2007-03-28 13:40:00,18.89,18.91,18.86,18.87,224800.0,13.2997,13.3138,13.2786,13.2856,224800.0
2007-03-28 13:50:00,18.88,18.89,18.86,18.88,223200.0,13.2927,13.2997,13.2786,13.2927,223200.0
2007-03-28 14:00:00,18.88,18.9,18.85,18.86,350800.0,13.2927,13.3068,13.2716,13.2786,350800.0
2007-03-28 14:10:00,18.86,18.87,18.81,18.83,736800.0,13.2786,13.2856,13.2434,13.2575,736800.0
2007-03-28 14:20:00,18.83,18.85,18.8,18.81,413200.0,13.2575,13.2716,13.2363,13.2434,413200.0
2007-03-28 14:30:00,18.81,18.85,18.8,18.8,422800.0,13.2434,13.2716,13.2363,13.2363,422800.0
2007-03-28 14:40:00,18.8,18.83,18.77,18.77,183200.0,13.2363,13.2575,13.2152,13.2152,183200.0
2007-03-28 14:50:00,18.77,18.84,18.75,18.83,345200.0,13.2152,13.2645,13.2011,13.2575,345200.0
2007-03-28 15:00:00,18.82,18.83,18.8,18.82,305600.0,13.2504,13.2575,13.2363,13.2504,305600.0
2007-03-28 15:10:00,18.82,18.84,18.79,18.8,416800.0,13.2504,13.2645,13.2293,13.2363,416800.0
2007-03-28 15:20:00,18.8,18.88,18.78,18.86,302400.0,13.2363,13.2927,13.2223,13.2786,302400.0
2007-03-28 15:30:00,18.86,18.86,18.84,18.84,282000.0,13.2786,13.2786,13.2645,13.2645,282000.0
2007-03-28 15:40:00,18.84,18.88,18.84,18.86,434400.0,13.2645,13.2927,13.2645,13.2786,434400.0
2007-03-28 15:50:00,18.86,18.86,18.76,18.76,885200.0,13.2786,13.2786,13.2082,13.2082,885200.0
2007-03-29 09:30:00,18.91,18.99,18.88,18.95,1124000.0,13.3138,13.3701,13.2927,13.342,1124000.0
2007-03-29 09:40:00,18.95,18.97,18.91,18.95,439200.0,13.342,13.356,13.3138,13.342,439200.0
2007-03-29 09:50:00,18.95,18.96,18.93,18.95,384800.0,13.342,13.349,13.3279,13.342,384800.0
2007-03-29 10:00:00,18.95,18.96,18.93,18.95,470800.0,13.342,13.349,13.3279,13.342,470800.0
2007-03-29 10:10:00,18.95,18.96,18.94,18.95,380400.0,13.342,13.349,13.3349,13.342,380400.0
2007-03-29 10:20:00,18.95,18.99,18.95,18.99,496400.0,13.342,13.3701,13.342,13.3701,496400.0
2007-03-29 10:30:00,18.99,19.0,18.95,18.97,308000.0,13.3701,13.3772,13.342,13.356,308000.0
2007-03-29 10:40:00,18.97,18.97,18.93,18.95,411600.0,13.356,13.356,13.3279,13.342,411600.0
2007-03-29 10:50:00,18.95,18.95,18.87,18.9,454000.0,13.342,13.342,13.2856,13.3068,454000.0
2007-03-29 11:00:00,18.89,18.97,18.89,18.95,352400.0,13.2997,13.356,13.2997,13.342,352400.0
2007-03-29 11:10:00,18.95,18.98,18.92,18.98,317200.0,13.342,13.3631,13.3208,13.3631,317200.0
2007-03-29 11:20:00,18.98,19.0,18.98,19.0,286000.0,13.3631,13.3772,13.3631,13.3772,286000.0
2007-03-29 11:30:00,18.99,19.02,18.99,19.01,403200.0,13.3701,13.3912,13.3701,13.3842,403200.0
2007-03-29 11:40:00,19.01,19.05,19.01,19.04,352000.0,13.3842,13.4124,13.3842,13.4053,352000.0
2007-03-29 11:50:00,19.03,19.04,18.97,18.98,385200.0,13.3983,13.4053,13.356,13.3631,385200.0
2007-03-29 12:00:00,18.98,18.99,18.94,18.96,262400.0,13.3631,13.3701,13.3349,13.349,262400.0
2007-03-29 12:10:00,18.96,18.98,18.9,18.92,754000.0,13.349,13.3631,13.3068,13.3208,754000.0
2007-03-29 12:20:00,18.92,18.96,18.91,18.94,581200.0,13.3208,13.349,13.3138,13.3349,581200.0
2007-03-29 12:30:00,18.94,18.95,18.9,18.92,194800.0,13.3349,13.342,13.3068,13.3208,194800.0
2007-03-29 12:40:00,18.92,18.94,18.91,18.93,192000.0,13.3208,13.3349,13.3138,13.3279,192000.0
2007-03-29 12:50:00,18.93,18.95,18.9,18.9,170800.0,13.3279,13.342,13.3068,13.3068,170800.0
2007-03-29 13:00:00,18.9,18.94,18.89,18.93,166800.0,13.3068,13.3349,13.2997,13.3279,166800.0
2007-03-29 13:10:00,18.93,18.93,18.88,18.9,514400.0,13.3279,13.3279,13.2927,13.3068,514400.0
2007-03-29 13:20:00,18.91,18.93,18.85,18.9,397600.0,13.3138,13.3279,13.2716,13.3068,397600.0
2007-03-29 13:30:00,18.89,18.92,18.87,18.91,177200.0,13.2997,13.3208,13.2856,13.3138,177200.0
2007-03-29 13:40:00,18.91,18.93,18.88,18.89,182800.0,13.3138,13.3279,13.2927,13.2997,182800.0
2007-03-29 13:50:00,18.89,18.91,18.85,18.87,144400.0,13.2997,13.3138,13.2716,13.2856,144400.0
2007-03-29 14:00:00,18.87,18.88,18.83,18.85,260400.0,13.2856,13.2927,13.2575,13.2716,260400.0
2007-03-29 14:10:00,18.85,18.89,18.76,18.87,465200.0,13.2716,13.2997,13.2082,13.2856,465200.0
2007-03-29 14:20:00,18.88,18.89,18.84,18.86,194800.0,13.2927,13.2997,13.2645,13.2786,194800.0
2007-03-29 14:30:00,18.86,18.88,18.83,18.88,306800.0,13.2786,13.2927,13.2575,13.2927,306800.0
2007-03-29 14:40:00,18.87,18.94,18.86,18.93,292400.0,13.2856,13.3349,13.2786,13.3279,292400.0
2007-03-29 14:50:00,18.93,18.96,18.91,18.93,230000.0,13.3279,13.349,13.3138,13.3279,230000.0
2007-03-29 15:00:00,18.94,18.97,18.9,18.94,232800.0,13.3349,13.356,13.3068,13.3349,232800.0
2007-03-29 15:10:00,18.95,19.05,18.94,19.02,455200.0,13.342,13.4124,13.3349,13.3912,455200.0
2007-03-29 15:20:00,19.02,19.05,19.01,19.02,364000.0,13.3912,13.4124,13.3842,13.3912,364000.0
2007-03-29 15:30:00,19.01,19.05,19.01,19.02,306400.0,13.3842,13.4124,13.3842,13.3912,306400.0
2007-03-29 15:40:00,19.02,19.07,19.02,19.06,577200.0,13.3912,13.4264,13.3912,13.4194,577200.0
2007-03-29 15:50:00,19.06,19.07,19.0,19.06,764000.0,13.4194,13.4264,13.3772,13.4194,764000.0
2007-03-30 09:30:00,19.06,19.11,19.02,19.09,393600.0,13.4194,13.4546,13.3912,13.4405,393600.0
2007-03-30 09:40:00,19.1,19.2,19.09,19.17,821600.0,13.4476,13.518,13.4405,13.4969,821600.0
2007-03-30 09:50:00,19.17,19.24,19.17,19.22,514000.0,13.4969,13.5461,13.4969,13.5321,514000.0
2007-03-30 10:00:00,19.22,19.24,19.17,19.18,494400.0,13.5321,13.5461,13.4969,13.5039,494400.0
2007-03-30 10:10:00,19.19,19.24,19.18,19.18,216000.0,13.5109,13.5461,13.5039,13.5039,216000.0
2007-03-30 10:20:00,19.19,19.21,19.16,19.17,405200.0,13.5109,13.525,13.4898,13.4969,405200.0
2007-03-30 10:30:00,19.18,19.18,19.11,19.16,251600.0,13.5039,13.5039,13.4546,13.4898,251600.0
2007-03-30 10:40:00,19.15,19.16,19.12,19.14,206400.0,13.4828,13.4898,13.4616,13.4757,206400.0
2007-03-30 10:50:00,19.15,19.15,19.09,19.11,323200.0,13.4828,13.4828,13.4405,13.4546,323200.0
2007-03-30 11:00:00,19.11,19.14,19.11,19.13,173200.0,13.4546,13.4757,13.4546,13.4687,173200.0
2007-03-30 11:10:00,19.13,19.15,19.11,19.13,492400.0,13.4687,13.4828,13.4546,13.4687,492400.0
2007-03-30 11:20:00,19.13,19.14,19.05,19.06,455600.0,13.4687,13.4757,13.4124,13.4194,455600.0
2007-03-30 11:30:00,19.06,19.09,19.03,19.05,268800.0,13.4194,13.4405,13.3983,13.4124,268800.0
2007-03-30 11:40:00,19.05,19.07,18.88,18.94,704800.0,13.4124,13.4264,13.2927,13.3349,704800.0
2007-03-30 11:50:00,18.96,19.07,18.93,19.05,402000.0,13.349,13.4264,13.3279,13.4124,402000.0
2007-03-30 12:00:00,19.04,19.05,18.98,18.99,281200.0,13.4053,13.4124,13.3631,13.3701,281200.0
2007-03-30 12:10:00,18.99,19.02,18.96,19.0,118400.0,13.3701,13.3912,13.349,13.3772,118400.0
2007-03-30 12:20:00,19.02,19.05,19.0,19.03,100000.0,13.3912,13.4124,13.3772,13.3983,100000.0
2007-03-30 12:30:00,19.03,19.12,19.03,19.12,158000.0,13.3983,13.4616,13.3983,13.4616,158000.0
2007-03-30 12:40:00,19.11,19.13,19.08,19.08,231600.0,13.4546,13.4687,13.4335,13.4335,231600.0
2007-03-30 12:50:00,19.08,19.11,19.08,19.1,172000.0,13.4335,13.4546,13.4335,13.4476,172000.0
2007-03-30 13:00:00,19.1,19.14,19.08,19.11,126800.0,13.4476,13.4757,13.4335,13.4546,126800.0
2007-03-30 13:10:00,19.11,19.15,19.1,19.15,146400.0,13.4546,13.4828,13.4476,13.4828,146400.0
2007-03-30 13:20:00,19.15,19.17,19.14,19.16,125200.0,13.4828,13.4969,13.4757,13.4898,125200.0
2007-03-30 13:30:00,19.17,19.23,19.17,19.21,566000.0,13.4969,13.5391,13.4969,13.525,566000.0
2007-03-30 13:40:00,19.21,19.25,19.2,19.21,573600.0,13.525,13.5532,13.518,13.525,573600.0
2007-03-30 13:50:00,19.21,19.27,19.21,19.25,452400.0,13.525,13.5673,13.525,13.5532,452400.0
2007-03-30 14:00:00,19.25,19.27,19.06,19.24,296400.0,13.5532,13.5673,13.4194,13.5461,296400.0
2007-03-30 14:10:00,19.24,19.25,19.22,19.22,180000.0,13.5461,13.5532,13.5321,13.5321,180000.0
2007-03-30 14:20:00,19.22,19.25,19.21,19.23,230400.0,13.5321,13.5532,13.525,13.5391,230400.0
2007-03-30 14:30:00,19.23,19.26,19.21,19.24,243200.0,13.5391,13.5602,13.525,13.5461,243200.0
2007-03-30 14:40:00,19.24,19.25,19.21,19.23,284400.0,13.5461,13.5532,13.525,13.5391,284400.0
2007-03-30 14:50:00,19.23,19.24,19.19,19.2,241200.0,13.5391,13.5461,13.5109,13.518,241200.0
2007-03-30 15:00:00,19.21,19.21,19.18,19.18,316000.0,13.525,13.525,13.5039,13.5039,316000.0
2007-03-30 15:10:00,19.18,19.19,19.14,19.17,288000.0,13.5039,13.5109,13.4757,13.4969,288000.0
2007-03-30 15:20:00,19.17,19.19,19.14,19.14,263200.0,13.4969,13.5109,13.4757,13.4757,263200.0
2007-03-30 15:30:00,19.14,19.16,19.12,19.14,374400.0,13.4757,13.4898,13.4616,13.4757,374400.0
2007-03-30 15:40:00,19.14,19.17,19.12,19.16,420400.0,13.4757,13.4969,13.4616,13.4898,420400.0
2007-03-30 15:50:00,19.16,19.2,19.11,19.12,944800.0,13.4898,13.518,13.4546,13.4616,944800.0
2007-04-02 09:30:00,19.23,19.27,19.17,19.23,975200.0,13.5391,13.5673,13.4969,13.5391,975200.0
2007-04-02 09:40:00,19.23,19.24,19.18,19.21,386800.0,13.5391,13.5461,13.5039,13.525,386800.0
2007-04-02 09:50:00,19.21,19.21,19.13,19.15,222000.0,13.525,13.525,13.4687,13.4828,222000.0
2007-04-02 10:00:00,19.15,19.17,19.0,19.05,547200.0,13.4828,13.4969,13.3772,13.4124,547200.0
2007-04-02 10:10:00,19.05,19.06,18.93,18.97,469600.0,13.4124,13.4194,13.3279,13.356,469600.0
2007-04-02 10:20:00,18.97,19.05,18.97,19.05,369600.0,13.356,13.4124,13.356,13.4124,369600.0
2007-04-02 10:30:00,19.05,19.08,19.04,19.06,244400.0,13.4124,13.4335,13.4053,13.4194,244400.0
2007-04-02 10:40:00,19.06,19.07,19.02,19.03,174000.0,13.4194,13.4264,13.3912,13.3983,174000.0
2007-04-02 10:50:00,19.03,19.07,19.02,19.05,180800.0,13.3983,13.4264,13.3912,13.4124,180800.0
2007-04-02 11:00:00,19.04,19.11,19.04,19.11,369600.0,13.4053,13.4546,13.4053,13.4546,369600.0
2007-04-02 11:10:00,19.11,19.15,19.1,19.11,157200.0,13.4546,13.4828,13.4476,13.4546,157200.0
2007-04-02 11:20:00,19.11,19.12,19.09,19.09,258000.0,13.4546,13.4616,13.4405,13.4405,258000.0
2007-04-02 11:30:00,19.09,19.11,19.08,19.11,128800.0,13.4405,13.4546,13.4335,13.4546,128800.0
2007-04-02 11:40:00,19.11,19.11,19.02,19.02,169200.0,13.4546,13.4546,13.3912,13.3912,169200.0
2007-04-02 11:50:00,19.02,19.03,18.99,19.0,298800.0,13.3912,13.3983,13.3701,13.3772,298800.0
2007-04-02 12:00:00,19.0,19.07,18.95,19.03,279200.0,13.3772,13.4264,13.342,13.3983,279200.0
2007-04-02 12:10:00,19.03,19.08,19.03,19.07,112000.0,13.3983,13.4335,13.3983,13.4264,112000.0
2007-04-02 12:20:00,19.07,19.09,19.06,19.06,106000.0,13.4264,13.4405,13.4194,13.4194,106000.0
2007-04-02 12:30:00,19.06,19.09,19.06,19.09,95600.0,13.4194,13.4405,13.4194,13.4405,95600.0
2007-04-02 12:40:00,19.08,19.11,19.08,19.11,71600.0,13.4335,13.4546,13.4335,13.4546,71600.0
2007-04-02 12:50:00,19.1,19.1,19.06,19.07,110000.0,13.4476,13.4476,13.4194,13.4264,110000.0
2007-04-02 13:00:00,19.07,19.09,19.06,19.06,106000.0,13.4264,13.4405,13.4194,13.4194,106000.0
2007-04-02 13:10:00,19.07,19.13,19.06,19.11,364800.0,13.4264,13.4687,13.4194,13.4546,364800.0
2007-04-02 13:20:00,19.11,19.12,19.1,19.1,138400.0,13.4546,13.4616,13.4476,13.4476,138400.0
2007-04-02 13:30:00,19.1,19.1,19.08,19.09,88000.0,13.4476,13.4476,13.4335,13.4405,88000.0
2007-04-02 13:40:00,19.09,19.11,19.08,19.1,122000.0,13.4405,13.4546,13.4335,13.4476,122000.0
2007-04-02 13:50:00,19.1,19.11,19.08,19.1,127200.0,13.4476,13.4546,13.4335,13.4476,127200.0
2007-04-02 14:00:00,19.1,19.11,19.08,19.08,198000.0,13.4476,13.4546,13.4335,13.4335,198000.0
2007-04-02 14:10:00,19.08,19.11,19.08,19.1,190800.0,13.4335,13.4546,13.4335,13.4476,190800.0
2007-04-02 14:20:00,19.1,19.11,19.09,19.1,139200.0,13.4476,13.4546,13.4405,13.4476,139200.0
2007-04-02 14:30:00,19.1,19.1,19.08,19.09,158000.0,13.4476,13.4476,13.4335,13.4405,158000.0
2007-04-02 14:40:00,19.09,19.11,19.08,19.09,173200.0,13.4405,13.4546,13.4335,13.4405,173200.0
2007-04-02 14:50:00,19.09,19.14,19.08,19.12,191200.0,13.4405,13.4757,13.4335,13.4616,191200.0
2007-04-02 15:00:00,19.12,19.17,19.12,19.16,149200.0,13.4616,13.4969,13.4616,13.4898,149200.0
2007-04-02 15:10:00,19.16,19.21,19.16,19.18,177200.0,13.4898,13.525,13.4898,13.5039,177200.0
2007-04-02 15:20:00,19.17,19.18,19.16,19.16,151600.0,13.4969,13.5039,13.4898,13.4898,151600.0
2007-04-02 15:30:00,19.16,19.16,19.09,19.11,202400.0,13.4898,13.4898,13.4405,13.4546,202400.0
2007-04-02 15:40:00,19.11,19.14,19.08,19.08,245600.0,13.4546,13.4757,13.4335,13.4335,245600.0
2007-04-02 15:50:00,19.08,19.13,19.08,19.12,384000.0,13.4335,13.4687,13.4335,13.4616,384000.0
2007-04-03 09:30:00,19.25,19.5,19.1,19.18,726000.0,13.5532,13.7292,13.4476,13.5039,726000.0
2007-04-03 09:40:00,19.18,19.22,19.13,19.16,357600.0,13.5039,13.5321,13.4687,13.4898,357600.0
2007-04-03 09:50:00,19.16,19.21,19.13,19.18,203600.0,13.4898,13.525,13.4687,13.5039,203600.0
2007-04-03 10:00:00,19.18,19.35,19.18,19.28,400000.0,13.5039,13.6236,13.5039,13.5743,400000.0
2007-04-03 10:10:00,19.28,19.38,19.28,19.37,314400.0,13.5743,13.6447,13.5743,13.6377,314400.0
2007-04-03 10:20:00,19.36,19.39,19.35,19.36,301200.0,13.6306,13.6517,13.6236,13.6306,301200.0
2007-04-03 10:30:00,19.36,19.38,19.33,19.38,376800.0,13.6306,13.6447,13.6095,13.6447,376800.0
2007-04-03 10:40:00,19.38,19.5,19.38,19.49,534000.0,13.6447,13.7292,13.6447,13.7222,534000.0
2007-04-03 10:50:00,19.48,19.49,19.42,19.47,313600.0,13.7151,13.7222,13.6729,13.7081,313600.0
2007-04-03 11:00:00,19.47,19.49,19.46,19.48,151600.0,13.7081,13.7222,13.701,13.7151,151600.0
2007-04-03 11:10:00,19.49,19.5,19.38,19.43,520000.0,13.7222,13.7292,13.6447,13.6799,520000.0
2007-04-03 11:20:00,19.43,19.46,19.4,19.44,228000.0,13.6799,13.701,13.6588,13.6869,228000.0
2007-04-03 11:30:00,19.44,19.48,19.43,19.45,224400.0,13.6869,13.7151,13.6799,13.694,224400.0
2007-04-03 11:40:00,19.45,19.48,19.43,19.47,194800.0,13.694,13.7151,13.6799,13.7081,194800.0
2007-04-03 11:50:00,19.47,19.49,19.45,19.45,201200.0,13.7081,13.7222,13.694,13.694,201200.0
2007-04-03 12:00:00,19.45,19.45,19.41,19.42,156400.0,13.694,13.694,13.6658,13.6729,156400.0
2007-04-03 12:10:00,19.41,19.46,19.41,19.44,116800.0,13.6658,13.701,13.6658,13.6869,116800.0
2007-04-03 12:20:00,19.45,19.48,19.44,19.48,228800.0,13.694,13.7151,13.6869,13.7151,228800.0
2007-04-03 12:30:00,19.48,19.48,19.45,19.48,173200.0,13.7151,13.7151,13.694,13.7151,173200.0
2007-04-03 12:40:00,19.48,19.49,19.46,19.46,149600.0,13.7151,13.7222,13.701,13.701,149600.0
2007-04-03 12:50:00,19.46,19.47,19.46,19.46,229200.0,13.701,13.7081,13.701,13.701,229200.0
2007-04-03 13:00:00,19.46,19.46,19.43,19.43,260000.0,13.701,13.701,13.6799,13.6799,260000.0
2007-04-03 13:10:00,19.43,19.46,19.43,19.44,228400.0,13.6799,13.701,13.6799,13.6869,228400.0
2007-04-03 13:20:00,19.44,19.48,19.44,19.48,136400.0,13.6869,13.7151,13.6869,13.7151,136400.0
2007-04-03 13:30:00,19.48,19.49,19.45,19.45,84800.0,13.7151,13.7222,13.694,13.694,84800.0
2007-04-03 13:40:00,19.45,19.49,19.45,19.48,211200.0,13.694,13.7222,13.694,13.7151,211200.0
2007-04-03 13:50:00,19.47,19.49,19.47,19.47,100400.0,13.7081,13.7222,13.7081,13.7081,100400.0
2007-04-03 14:00:00,19.48,19.49,19.46,19.48,197600.0,13.7151,13.7222,13.701,13.7151,197600.0
2007-04-03 14:10:00,19.48,19.48,19.43,19.47,140800.0,13.7151,13.7151,13.6799,13.7081,140800.0
2007-04-03 14:20:00,19.47,19.47,19.45,19.47,130000.0,13.7081,13.7081,13.694,13.7081,130000.0
2007-04-03 14:30:00,19.47,19.5,19.47,19.49,182000.0,13.7081,13.7292,13.7081,13.7222,182000.0
2007-04-03 14:40:00,19.49,19.49,19.48,19.48,167200.0,13.7222,13.7222,13.7151,13.7151,167200.0
2007-04-03 14:50:00,19.48,19.48,19.46,19.46,100800.0,13.7151,13.7151,13.701,13.701,100800.0
2007-04-03 15:00:00,19.46,19.48,19.46,19.47,122800.0,13.701,13.7151,13.701,13.7081,122800.0
2007-04-03 15:10:00,19.47,19.47,19.43,19.46,237600.0,13.7081,13.7081,13.6799,13.701,237600.0
2007-04-03 15:20:00,19.47,19.49,19.46,19.47,197200.0,13.7081,13.7222,13.701,13.7081,197200.0
2007-04-03 15:30:00,19.47,19.48,19.45,19.47,282000.0,13.7081,13.7151,13.694,13.7081,282000.0
2007-04-03 15:40:00,19.47,19.48,19.46,19.47,412000.0,13.7081,13.7151,13.701,13.7081,412000.0
2007-04-03 15:50:00,19.47,19.48,19.44,19.47,629200.0,13.7081,13.7151,13.6869,13.7081,629200.0
2007-04-04 09:30:00,19.43,19.5,19.35,19.47,445200.0,13.6799,13.7292,13.6236,13.7081,445200.0
2007-04-04 09:40:00,19.46,19.49,19.45,19.49,244400.0,13.701,13.7222,13.694,13.7222,244400.0
2007-04-04 09:50:00,19.48,19.53,19.44,19.46,435600.0,13.7151,13.7503,13.6869,13.701,435600.0
2007-04-04 10:00:00,19.45,19.5,19.41,19.5,454000.0,13.694,13.7292,13.6658,13.7292,454000.0
2007-04-04 10:10:00,19.51,19.52,19.48,19.5,156800.0,13.7362,13.7433,13.7151,13.7292,156800.0
2007-04-04 10:20:00,19.5,19.56,19.5,19.55,254400.0,13.7292,13.7714,13.7292,13.7644,254400.0
2007-04-04 10:30:00,19.55,19.56,19.48,19.5,172800.0,13.7644,13.7714,13.7151,13.7292,172800.0
2007-04-04 10:40:00,19.5,19.54,19.49,19.53,256000.0,13.7292,13.7574,13.7222,13.7503,256000.0
2007-04-04 10:50:00,19.53,19.55,19.51,19.54,111200.0,13.7503,13.7644,13.7362,13.7574,111200.0
2007-04-04 11:00:00,19.53,19.54,19.5,19.52,112800.0,13.7503,13.7574,13.7292,13.7433,112800.0
2007-04-04 11:10:00,19.53,19.54,19.51,19.52,1028000.0,13.7503,13.7574,13.7362,13.7433,1028000.0
2007-04-04 11:20:00,19.52,19.54,19.52,19.53,162400.0,13.7433,13.7574,13.7433,13.7503,162400.0
2007-04-04 11:30:00,19.53,19.54,19.49,19.5,160800.0,13.7503,13.7574,13.7222,13.7292,160800.0
2007-04-04 11:40:00,19.5,19.53,19.49,19.51,248400.0,13.7292,13.7503,13.7222,13.7362,248400.0
2007-04-04 11:50:00,19.51,19.53,19.51,19.52,76800.0,13.7362,13.7503,13.7362,13.7433,76800.0
2007-04-04 12:00:00,19.52,19.53,19.5,19.5,148400.0,13.7433,13.7503,13.7292,13.7292,148400.0
2007-04-04 12:10:00,19.5,19.5,19.48,19.5,250800.0,13.7292,13.7292,13.7151,13.7292,250800.0
2007-04-04 12:20:00,19.5,19.51,19.47,19.47,248800.0,13.7292,13.7362,13.7081,13.7081,248800.0
2007-04-04 12:30:00,19.47,19.47,19.43,19.44,131200.0,13.7081,13.7081,13.6799,13.6869,131200.0
2007-04-04 12:40:00,19.45,19.47,19.44,19.46,112800.0,13.694,13.7081,13.6869,13.701,112800.0
2007-04-04 12:50:00,19.47,19.48,19.46,19.48,129600.0,13.7081,13.7151,13.701,13.7151,129600.0
2007-04-04 13:00:00,19.47,19.47,19.42,19.44,313200.0,13.7081,13.7081,13.6729,13.6869,313200.0
2007-04-04 13:10:00,19.44,19.44,19.42,19.43,126800.0,13.6869,13.6869,13.6729,13.6799,126800.0
2007-04-04 13:20:00,19.43,19.44,19.42,19.43,66800.0,13.6799,13.6869,13.6729,13.6799,66800.0
2007-04-04 13:30:00,19.43,19.46,19.43,19.43,251600.0,13.6799,13.701,13.6799,13.6799,251600.0
2007-04-04 13:40:00,19.44,19.45,19.43,19.43,193200.0,13.6869,13.694,13.6799,13.6799,193200.0
2007-04-04 13:50:00,19.44,19.45,19.43,19.43,242000.0,13.6869,13.694,13.6799,13.6799,242000.0
2007-04-04 14:00:00,19.43,19.44,19.4,19.41,655600.0,13.6799,13.6869,13.6588,13.6658,655600.0
2007-04-04 14:10:00,19.41,19.43,19.4,19.42,438000.0,13.6658,13.6799,13.6588,13.6729,438000.0
2007-04-04 14:20:00,19.42,19.43,19.39,19.41,363600.0,13.6729,13.6799,13.6517,13.6658,363600.0
2007-04-04 14:30:00,19.41,19.43,19.4,19.42,194000.0,13.6658,13.6799,13.6588,13.6729,194000.0
2007-04-04 14:40:00,19.42,19.43,19.4,19.43,205600.0,13.6729,13.6799,13.6588,13.6799,205600.0
2007-04-04 14:50:00,19.43,19.46,19.42,19.43,306400.0,13.6799,13.701,13.6729,13.6799,306400.0
2007-04-04 15:00:00,19.43,19.44,19.41,19.43,122400.0,13.6799,13.6869,13.6658,13.6799,122400.0
2007-04-04 15:10:00,19.43,19.46,19.42,19.46,373200.0,13.6799,13.701,13.6729,13.701,373200.0
2007-04-04 15:20:00,19.46,19.46,19.42,19.44,231200.0,13.701,13.701,13.6729,13.6869,231200.0
2007-04-04 15:30:00,19.44,19.47,19.42,19.45,348000.0,13.6869,13.7081,13.6729,13.694,348000.0
2007-04-04 15:40:00,19.45,19.48,19.43,19.43,387600.0,13.694,13.7151,13.6799,13.6799,387600.0
2007-04-04 15:50:00,19.43,19.48,19.43,19.48,426400.0,13.6799,13.7151,13.6799,13.7151,426400.0
2007-04-05 09:30:00,19.39,19.44,19.38,19.41,352000.0,13.6517,13.6869,13.6447,13.6658,352000.0
2007-04-05 09:40:00,19.41,19.5,19.41,19.49,294000.0,13.6658,13.7292,13.6658,13.7222,294000.0
2007-04-05 09:50:00,19.49,19.5,19.43,19.46,278800.0,13.7222,13.7292,13.6799,13.701,278800.0
2007-04-05 10:00:00,19.47,19.54,19.47,19.54,215600.0,13.7081,13.7574,13.7081,13.7574,215600.0
2007-04-05 10:10:00,19.54,19.56,19.51,19.53,204800.0,13.7574,13.7714,13.7362,13.7503,204800.0
2007-04-05 10:20:00,19.53,19.6,19.53,19.58,282000.0,13.7503,13.7996,13.7503,13.7855,282000.0
2007-04-05 10:30:00,19.59,19.62,19.57,19.59,182800.0,13.7926,13.8137,13.7785,13.7926,182800.0
2007-04-05 10:40:00,19.6,19.61,19.59,19.61,117600.0,13.7996,13.8066,13.7926,13.8066,117600.0
2007-04-05 10:50:00,19.61,19.61,19.6,19.61,161600.0,13.8066,13.8066,13.7996,13.8066,161600.0
2007-04-05 11:00:00,19.61,19.61,19.6,19.61,160800.0,13.8066,13.8066,13.7996,13.8066,160800.0
2007-04-05 11:10:00,19.61,19.61,19.6,19.6,154000.0,13.8066,13.8066,13.7996,13.7996,154000.0
2007-04-05 11:20:00,19.6,19.61,19.6,19.6,119600.0,13.7996,13.8066,13.7996,13.7996,119600.0
2007-04-05 11:30:00,19.6,19.61,19.53,19.6,214800.0,13.7996,13.8066,13.7503,13.7996,214800.0
2007-04-05 11:40:00,19.6,19.62,19.6,19.61,152400.0,13.7996,13.8137,13.7996,13.8066,152400.0
2007-04-05 11:50:00,19.62,19.62,19.6,19.61,165200.0,13.8137,13.8137,13.7996,13.8066,165200.0
2007-04-05 12:00:00,19.61,19.63,19.6,19.61,312000.0,13.8066,13.8207,13.7996,13.8066,312000.0
2007-04-05 12:10:00,19.61,19.62,19.58,19.59,493200.0,13.8066,13.8137,13.7855,13.7926,493200.0
2007-04-05 12:20:00,19.58,19.61,19.58,19.58,359200.0,13.7855,13.8066,13.7855,13.7855,359200.0
2007-04-05 12:30:00,19.58,19.58,19.54,19.55,349600.0,13.7855,13.7855,13.7574,13.7644,349600.0
2007-04-05 12:40:00,19.55,19.56,19.54,19.56,140800.0,13.7644,13.7714,13.7574,13.7714,140800.0
2007-04-05 12:50:00,19.56,19.58,19.53,19.54,206400.0,13.7714,13.7855,13.7503,13.7574,206400.0
2007-04-05 13:00:00,19.53,19.54,19.53,19.54,304400.0,13.7503,13.7574,13.7503,13.7574,304400.0
2007-04-05 13:10:00,19.54,19.54,19.5,19.52,419200.0,13.7574,13.7574,13.7292,13.7433,419200.0
2007-04-05 13:20:00,19.52,19.54,19.5,19.54,416800.0,13.7433,13.7574,13.7292,13.7574,416800.0
2007-04-05 13:30:00,19.53,19.54,19.52,19.52,160000.0,13.7503,13.7574,13.7433,13.7433,160000.0
2007-04-05 13:40:00,19.52,19.57,19.52,19.56,102800.0,13.7433,13.7785,13.7433,13.7714,102800.0
2007-04-05 13:50:00,19.56,19.57,19.55,19.55,95200.0,13.7714,13.7785,13.7644,13.7644,95200.0
2007-04-05 14:00:00,19.55,19.56,19.53,19.55,465200.0,13.7644,13.7714,13.7503,13.7644,465200.0
2007-04-05 14:10:00,19.55,19.59,19.54,19.59,170400.0,13.7644,13.7926,13.7574,13.7926,170400.0
2007-04-05 14:20:00,19.59,19.6,19.57,19.57,227200.0,13.7926,13.7996,13.7785,13.7785,227200.0
2007-04-05 14:30:00,19.57,19.6,19.57,19.59,129600.0,13.7785,13.7996,13.7785,13.7926,129600.0
2007-04-05 14:40:00,19.59,19.59,19.55,19.55,140800.0,13.7926,13.7926,13.7644,13.7644,140800.0
2007-04-05 14:50:00,19.55,19.59,19.55,19.57,122400.0,13.7644,13.7926,13.7644,13.7785,122400.0
2007-04-05 15:00:00,19.57,19.58,19.55,19.55,149200.0,13.7785,13.7855,13.7644,13.7644,149200.0
2007-04-05 15:10:00,19.56,19.56,19.54,19.55,114000.0,13.7714,13.7714,13.7574,13.7644,114000.0
2007-04-05 15:20:00,19.55,19.57,19.55,19.55,182800.0,13.7644,13.7785,13.7644,13.7644,182800.0
2007-04-05 15:30:00,19.55,19.56,19.53,19.55,218400.0,13.7644,13.7714,13.7503,13.7644,218400.0
2007-04-05 15:40:00,19.55,19.55,19.52,19.55,297200.0,13.7644,13.7644,13.7433,13.7644,297200.0
2007-04-05 15:50:00,19.54,19.59,19.54,19.57,652000.0,13.7574,13.7926,13.7574,13.7785,652000.0
2007-04-09 09:30:00,19.44,19.55,19.38,19.43,826000.0,13.6869,13.7644,13.6447,13.6799,826000.0
2007-04-09 09:40:00,19.43,19.46,19.38,19.4,802800.0,13.6799,13.701,13.6447,13.6588,802800.0
2007-04-09 09:50:00,19.4,19.45,19.38,19.41,387200.0,13.6588,13.694,13.6447,13.6658,387200.0
2007-04-09 10:00:00,19.42,19.43,19.33,19.35,377200.0,13.6729,13.6799,13.6095,13.6236,377200.0
2007-04-09 10:10:00,19.35,19.4,19.35,19.38,413600.0,13.6236,13.6588,13.6236,13.6447,413600.0
2007-04-09 10:20:00,19.38,19.43,19.37,19.41,246800.0,13.6447,13.6799,13.6377,13.6658,246800.0
2007-04-09 10:30:00,19.41,19.43,19.4,19.41,138400.0,13.6658,13.6799,13.6588,13.6658,138400.0
2007-04-09 10:40:00,19.41,19.42,19.37,19.41,167200.0,13.6658,13.6729,13.6377,13.6658,167200.0
2007-04-09 10:50:00,19.41,19.43,19.39,19.39,206000.0,13.6658,13.6799,13.6517,13.6517,206000.0
2007-04-09 11:00:00,19.39,19.44,19.39,19.43,190400.0,13.6517,13.6869,13.6517,13.6799,190400.0
2007-04-09 11:10:00,19.43,19.45,19.42,19.42,151600.0,13.6799,13.694,13.6729,13.6729,151600.0
2007-04-09 11:20:00,19.42,19.45,19.42,19.43,164400.0,13.6729,13.694,13.6729,13.6799,164400.0
2007-04-09 11:30:00,19.43,19.45,19.43,19.44,200400.0,13.6799,13.694,13.6799,13.6869,200400.0
2007-04-09 11:40:00,19.44,19.45,19.43,19.44,366400.0,13.6869,13.694,13.6799,13.6869,366400.0
2007-04-09 11:50:00,19.43,19.48,19.43,19.45,110000.0,13.6799,13.7151,13.6799,13.694,110000.0
2007-04-09 12:00:00,19.46,19.46,19.37,19.4,603600.0,13.701,13.701,13.6377,13.6588,603600.0
2007-04-09 12:10:00,19.4,19.42,19.39,19.41,369200.0,13.6588,13.6729,13.6517,13.6658,369200.0
2007-04-09 12:20:00,19.41,19.43,19.41,19.42,133200.0,13.6658,13.6799,13.6658,13.6729,133200.0
2007-04-09 12:30:00,19.42,19.49,19.42,19.49,297200.0,13.6729,13.7222,13.6729,13.7222,297200.0
2007-04-09 12:40:00,19.49,19.5,19.43,19.48,201200.0,13.7222,13.7292,13.6799,13.7151,201200.0
2007-04-09 12:50:00,19.48,19.5,19.48,19.49,157200.0,13.7151,13.7292,13.7151,13.7222,157200.0
2007-04-09 13:00:00,19.48,19.49,19.48,19.49,92000.0,13.7151,13.7222,13.7151,13.7222,92000.0
2007-04-09 13:10:00,19.49,19.49,19.47,19.47,102800.0,13.7222,13.7222,13.7081,13.7081,102800.0
2007-04-09 13:20:00,19.47,19.48,19.46,19.46,123200.0,13.7081,13.7151,13.701,13.701,123200.0
2007-04-09 13:30:00,19.46,19.47,19.43,19.44,204800.0,13.701,13.7081,13.6799,13.6869,204800.0
2007-04-09 13:40:00,19.44,19.45,19.43,19.44,314000.0,13.6869,13.694,13.6799,13.6869,314000.0
2007-04-09 13:50:00,19.44,19.45,19.41,19.42,139600.0,13.6869,13.694,13.6658,13.6729,139600.0
2007-04-09 14:00:00,19.42,19.43,19.38,19.4,112400.0,13.6729,13.6799,13.6447,13.6588,112400.0
2007-04-09 14:10:00,19.39,19.43,19.38,19.41,339200.0,13.6517,13.6799,13.6447,13.6658,339200.0
2007-04-09 14:20:00,19.41,19.45,19.41,19.42,190000.0,13.6658,13.694,13.6658,13.6729,190000.0
2007-04-09 14:30:00,19.43,19.46,19.41,19.45,223600.0,13.6799,13.701,13.6658,13.694,223600.0
2007-04-09 14:40:00,19.45,19.45,19.37,19.38,1001200.0,13.694,13.694,13.6377,13.6447,1001200.0
2007-04-09 14:50:00,19.38,19.47,19.37,19.46,278000.0,13.6447,13.7081,13.6377,13.701,278000.0
2007-04-09 15:00:00,19.46,19.47,19.44,19.46,333200.0,13.701,13.7081,13.6869,13.701,333200.0
2007-04-09 15:10:00,19.46,19.51,19.45,19.48,239600.0,13.701,13.7362,13.694,13.7151,239600.0
2007-04-09 15:20:00,19.48,19.5,19.46,19.49,247200.0,13.7151,13.7292,13.701,13.7222,247200.0
2007-04-09 15:30:00,19.49,19.5,19.48,19.49,1373200.0,13.7222,13.7292,13.7151,13.7222,1373200.0
2007-04-09 15:40:00,19.49,19.51,19.47,19.5,381600.0,13.7222,13.7362,13.7081,13.7292,381600.0
2007-04-09 15:50:00,19.49,19.5,19.42,19.43,1568000.0,13.7222,13.7292,13.6729,13.6799,1568000.0
2007-04-10 09:30:00,19.36,19.61,19.36,19.58,1403200.0,13.6306,13.8066,13.6306,13.7855,1403200.0
2007-04-10 09:40:00,19.58,19.62,19.57,19.58,395600.0,13.7855,13.8137,13.7785,13.7855,395600.0
2007-04-10 09:50:00,19.59,19.63,19.55,19.61,446800.0,13.7926,13.8207,13.7644,13.8066,446800.0
2007-04-10 10:00:00,19.61,19.62,19.55,19.59,224800.0,13.8066,13.8137,13.7644,13.7926,224800.0
2007-04-10 10:10:00,19.59,19.59,19.54,19.58,382800.0,13.7926,13.7926,13.7574,13.7855,382800.0
2007-04-10 10:20:00,19.58,19.6,19.56,19.59,765200.0,13.7855,13.7996,13.7714,13.7926,765200.0
2007-04-10 10:30:00,19.58,19.6,19.54,19.55,938400.0,13.7855,13.7996,13.7574,13.7644,938400.0
2007-04-10 10:40:00,19.56,19.56,19.48,19.48,376400.0,13.7714,13.7714,13.7151,13.7151,376400.0
2007-04-10 10:50:00,19.48,19.49,19.42,19.42,384400.0,13.7151,13.7222,13.6729,13.6729,384400.0
2007-04-10 11:00:00,19.43,19.48,19.42,19.47,912800.0,13.6799,13.7151,13.6729,13.7081,912800.0
2007-04-10 11:10:00,19.47,19.47,19.43,19.45,285200.0,13.7081,13.7081,13.6799,13.694,285200.0
2007-04-10 11:20:00,19.45,19.47,19.44,19.46,145600.0,13.694,13.7081,13.6869,13.701,145600.0
2007-04-10 11:30:00,19.46,19.47,19.42,19.42,670400.0,13.701,13.7081,13.6729,13.6729,670400.0
2007-04-10 11:40:00,19.42,19.43,19.38,19.4,709600.0,13.6729,13.6799,13.6447,13.6588,709600.0
2007-04-10 11:50:00,19.4,19.41,19.28,19.32,892800.0,13.6588,13.6658,13.5743,13.6025,892800.0
2007-04-10 12:00:00,19.32,19.37,19.31,19.35,246800.0,13.6025,13.6377,13.5954,13.6236,246800.0
2007-04-10 12:10:00,19.34,19.39,19.31,19.33,379200.0,13.6165,13.6517,13.5954,13.6095,379200.0
2007-04-10 12:20:00,19.33,19.36,19.33,19.35,131200.0,13.6095,13.6306,13.6095,13.6236,131200.0
2007-04-10 12:30:00,19.35,19.53,19.33,19.34,404000.0,13.6236,13.7503,13.6095,13.6165,404000.0
2007-04-10 12:40:00,19.34,19.34,19.31,19.32,182800.0,13.6165,13.6165,13.5954,13.6025,182800.0
2007-04-10 12:50:00,19.32,19.32,19.25,19.27,261200.0,13.6025,13.6025,13.5532,13.5673,261200.0
2007-04-10 13:00:00,19.26,19.3,19.26,19.28,194400.0,13.5602,13.5884,13.5602,13.5743,194400.0
2007-04-10 13:10:00,19.28,19.3,19.25,19.28,508000.0,13.5743,13.5884,13.5532,13.5743,508000.0
2007-04-10 13:20:00,19.28,19.33,19.27,19.33,242400.0,13.5743,13.6095,13.5673,13.6095,242400.0
2007-04-10 13:30:00,19.33,19.41,19.31,19.41,259600.0,13.6095,13.6658,13.5954,13.6658,259600.0
2007-04-10 13:40:00,19.41,19.43,19.39,19.42,171200.0,13.6658,13.6799,13.6517,13.6729,171200.0
2007-04-10 13:50:00,19.43,19.43,19.36,19.37,172400.0,13.6799,13.6799,13.6306,13.6377,172400.0
2007-04-10 14:00:00,19.37,19.39,19.36,19.38,116800.0,13.6377,13.6517,13.6306,13.6447,116800.0
2007-04-10 14:10:00,19.38,19.4,19.37,19.39,119200.0,13.6447,13.6588,13.6377,13.6517,119200.0
2007-04-10 14:20:00,19.38,19.41,19.36,19.36,167200.0,13.6447,13.6658,13.6306,13.6306,167200.0
2007-04-10 14:30:00,19.36,19.37,19.34,19.36,222400.0,13.6306,13.6377,13.6165,13.6306,222400.0
2007-04-10 14:40:00,19.36,19.36,19.34,19.34,205200.0,13.6306,13.6306,13.6165,13.6165,205200.0
2007-04-10 14:50:00,19.34,19.38,19.34,19.36,315600.0,13.6165,13.6447,13.6165,13.6306,315600.0
2007-04-10 15:00:00,19.36,19.36,19.34,19.35,436000.0,13.6306,13.6306,13.6165,13.6236,436000.0
2007-04-10 15:10:00,19.35,19.35,19.32,19.32,287600.0,13.6236,13.6236,13.6025,13.6025,287600.0
2007-04-10 15:20:00,19.32,19.35,19.32,19.34,485200.0,13.6025,13.6236,13.6025,13.6165,485200.0
2007-04-10 15:30:00,19.34,19.38,19.34,19.35,330800.0,13.6165,13.6447,13.6165,13.6236,330800.0
2007-04-10 15:40:00,19.34,19.34,19.31,19.31,390000.0,13.6165,13.6165,13.5954,13.5954,390000.0
2007-04-10 15:50:00,19.31,19.35,19.31,19.32,573200.0,13.5954,13.6236,13.5954,13.6025,573200.0
2007-04-11 09:30:00,19.31,19.39,19.19,19.19,579200.0,13.5954,13.6517,13.5109,13.5109,579200.0
2007-04-11 09:40:00,19.19,19.21,19.08,19.09,650800.0,13.5109,13.525,13.4335,13.4405,650800.0
2007-04-11 09:50:00,19.09,19.14,19.08,19.08,393200.0,13.4405,13.4757,13.4335,13.4335,393200.0
2007-04-11 10:00:00,19.09,19.11,19.05,19.09,436800.0,13.4405,13.4546,13.4124,13.4405,436800.0
2007-04-11 10:10:00,19.09,19.11,19.03,19.05,315600.0,13.4405,13.4546,13.3983,13.4124,315600.0
2007-04-11 10:20:00,19.05,19.1,19.0,19.1,598800.0,13.4124,13.4476,13.3772,13.4476,598800.0
2007-04-11 10:30:00,19.09,19.1,19.04,19.04,380400.0,13.4405,13.4476,13.4053,13.4053,380400.0
2007-04-11 10:40:00,19.04,19.06,18.96,19.01,632400.0,13.4053,13.4194,13.349,13.3842,632400.0
2007-04-11 10:50:00,19.01,19.04,18.97,19.04,216400.0,13.3842,13.4053,13.356,13.4053,216400.0
2007-04-11 11:00:00,19.04,19.05,19.0,19.05,440400.0,13.4053,13.4124,13.3772,13.4124,440400.0
2007-04-11 11:10:00,19.05,19.21,19.04,19.14,1122400.0,13.4124,13.525,13.4053,13.4757,1122400.0
2007-04-11 11:20:00,19.14,19.19,19.12,19.15,367600.0,13.4757,13.5109,13.4616,13.4828,367600.0
2007-04-11 11:30:00,19.14,19.15,19.09,19.14,300000.0,13.4757,13.4828,13.4405,13.4757,300000.0
2007-04-11 11:40:00,19.13,19.18,19.12,19.17,156400.0,13.4687,13.5039,13.4616,13.4969,156400.0
2007-04-11 11:50:00,19.17,19.17,19.15,19.15,149600.0,13.4969,13.4969,13.4828,13.4828,149600.0
2007-04-11 12:00:00,19.15,19.19,19.14,19.17,151200.0,13.4828,13.5109,13.4757,13.4969,151200.0
2007-04-11 12:10:00,19.17,19.18,19.14,19.18,154400.0,13.4969,13.5039,13.4757,13.5039,154400.0
2007-04-11 12:20:00,19.17,19.19,19.17,19.18,116000.0,13.4969,13.5109,13.4969,13.5039,116000.0
2007-04-11 12:30:00,19.18,19.18,19.15,19.16,147200.0,13.5039,13.5039,13.4828,13.4898,147200.0
2007-04-11 12:40:00,19.16,19.2,19.16,19.2,197600.0,13.4898,13.518,13.4898,13.518,197600.0
2007-04-11 12:50:00,19.19,19.23,19.19,19.21,202400.0,13.5109,13.5391,13.5109,13.525,202400.0
2007-04-11 13:00:00,19.21,19.23,19.18,19.21,355200.0,13.525,13.5391,13.5039,13.525,355200.0
2007-04-11 13:10:00,19.21,19.27,19.2,19.27,941600.0,13.525,13.5673,13.518,13.5673,941600.0
2007-04-11 13:20:00,19.27,19.27,19.24,19.25,113200.0,13.5673,13.5673,13.5461,13.5532,113200.0
2007-04-11 13:30:00,19.25,19.28,19.24,19.26,147200.0,13.5532,13.5743,13.5461,13.5602,147200.0
2007-04-11 13:40:00,19.26,19.28,19.23,19.24,314000.0,13.5602,13.5743,13.5391,13.5461,314000.0
2007-04-11 13:50:00,19.24,19.24,19.17,19.18,184400.0,13.5461,13.5461,13.4969,13.5039,184400.0
2007-04-11 14:00:00,19.18,19.18,19.12,19.15,527200.0,13.5039,13.5039,13.4616,13.4828,527200.0
2007-04-11 14:10:00,19.15,19.19,19.13,19.16,251600.0,13.4828,13.5109,13.4687,13.4898,251600.0
2007-04-11 14:20:00,19.16,19.2,19.15,19.18,1461600.0,13.4898,13.518,13.4828,13.5039,1461600.0
2007-04-11 14:30:00,19.18,19.18,19.09,19.12,351200.0,13.5039,13.5039,13.4405,13.4616,351200.0
2007-04-11 14:40:00,19.11,19.16,19.09,19.15,372400.0,13.4546,13.4898,13.4405,13.4828,372400.0
2007-04-11 14:50:00,19.16,19.21,19.15,19.2,235600.0,13.4898,13.525,13.4828,13.518,235600.0
2007-04-11 15:00:00,19.2,19.21,19.16,19.18,264000.0,13.518,13.525,13.4898,13.5039,264000.0
2007-04-11 15:10:00,19.18,19.2,19.15,19.18,216400.0,13.5039,13.518,13.4828,13.5039,216400.0
2007-04-11 15:20:00,19.18,19.21,19.17,19.17,248000.0,13.5039,13.525,13.4969,13.4969,248000.0
2007-04-11 15:30:00,19.17,19.22,19.15,19.2,288000.0,13.4969,13.5321,13.4828,13.518,288000.0
2007-04-11 15:40:00,19.2,19.22,19.17,19.2,368800.0,13.518,13.5321,13.4969,13.518,368800.0
2007-04-11 15:50:00,19.2,19.21,19.16,19.16,590800.0,13.518,13.525,13.4898,13.4898,590800.0
2007-04-12 09:30:00,19.22,19.35,19.18,19.31,555200.0,13.5321,13.6236,13.5039,13.5954,555200.0
2007-04-12 09:40:00,19.31,19.39,19.29,19.36,376000.0,13.5954,13.6517,13.5813,13.6306,376000.0
2007-04-12 09:50:00,19.37,19.44,19.35,19.43,645600.0,13.6377,13.6869,13.6236,13.6799,645600.0
2007-04-12 10:00:00,19.43,19.49,19.43,19.48,548000.0,13.6799,13.7222,13.6799,13.7151,548000.0
2007-04-12 10:10:00,19.48,19.5,19.44,19.46,921600.0,13.7151,13.7292,13.6869,13.701,921600.0
2007-04-12 10:20:00,19.46,19.59,19.46,19.54,630400.0,13.701,13.7926,13.701,13.7574,630400.0
2007-04-12 10:30:00,19.55,19.55,19.52,19.53,394400.0,13.7644,13.7644,13.7433,13.7503,394400.0
2007-04-12 10:40:00,19.54,19.67,19.53,19.66,818400.0,13.7574,13.8489,13.7503,13.8418,818400.0
2007-04-12 10:50:00,19.66,19.7,19.63,19.7,634800.0,13.8418,13.87,13.8207,13.87,634800.0
2007-04-12 11:00:00,19.7,19.7,19.65,19.67,243600.0,13.87,13.87,13.8348,13.8489,243600.0
2007-04-12 11:10:00,19.67,19.68,19.57,19.62,529200.0,13.8489,13.8559,13.7785,13.8137,529200.0
2007-04-12 11:20:00,19.62,19.68,19.62,19.68,253200.0,13.8137,13.8559,13.8137,13.8559,253200.0
2007-04-12 11:30:00,19.67,19.7,19.6,19.66,504000.0,13.8489,13.87,13.7996,13.8418,504000.0
2007-04-12 11:40:00,19.66,19.66,19.61,19.64,170800.0,13.8418,13.8418,13.8066,13.8278,170800.0
2007-04-12 11:50:00,19.64,19.68,19.64,19.65,148000.0,13.8278,13.8559,13.8278,13.8348,148000.0
2007-04-12 12:00:00,19.65,19.75,19.63,19.74,533600.0,13.8348,13.9052,13.8207,13.8982,533600.0
2007-04-12 12:10:00,19.74,19.75,19.7,19.74,315600.0,13.8982,13.9052,13.87,13.8982,315600.0
2007-04-12 12:20:00,19.74,19.74,19.67,19.67,320000.0,13.8982,13.8982,13.8489,13.8489,320000.0
2007-04-12 12:30:00,19.68,19.71,19.68,19.7,155200.0,13.8559,13.877,13.8559,13.87,155200.0
2007-04-12 12:40:00,19.7,19.71,19.68,19.7,149200.0,13.87,13.877,13.8559,13.87,149200.0
2007-04-12 12:50:00,19.7,19.73,19.7,19.73,74000.0,13.87,13.8911,13.87,13.8911,74000.0
2007-04-12 13:00:00,19.72,19.74,19.72,19.73,140000.0,13.8841,13.8982,13.8841,13.8911,140000.0
2007-04-12 13:10:00,19.73,19.74,19.7,19.73,198000.0,13.8911,13.8982,13.87,13.8911,198000.0
2007-04-12 13:20:00,19.73,19.78,19.72,19.75,1030000.0,13.8911,13.9263,13.8841,13.9052,1030000.0
2007-04-12 13:30:00,19.75,19.79,19.75,19.77,315600.0,13.9052,13.9334,13.9052,13.9193,315600.0
2007-04-12 13:40:00,19.77,19.78,19.71,19.74,574000.0,13.9193,13.9263,13.877,13.8982,574000.0
2007-04-12 13:50:00,19.74,19.75,19.7,19.7,365600.0,13.8982,13.9052,13.87,13.87,365600.0
2007-04-12 14:00:00,19.7,19.73,19.65,19.68,422000.0,13.87,13.8911,13.8348,13.8559,422000.0
2007-04-12 14:10:00,19.68,19.69,19.64,19.68,137600.0,13.8559,13.863,13.8278,13.8559,137600.0
2007-04-12 14:20:00,19.68,19.7,19.68,19.7,187600.0,13.8559,13.87,13.8559,13.87,187600.0
2007-04-12 14:30:00,19.7,19.77,19.7,19.77,981200.0,13.87,13.9193,13.87,13.9193,981200.0
2007-04-12 14:40:00,19.77,19.83,19.77,19.81,332800.0,13.9193,13.9615,13.9193,13.9475,332800.0
2007-04-12 14:50:00,19.82,19.83,19.77,19.77,175600.0,13.9545,13.9615,13.9193,13.9193,175600.0
2007-04-12 15:00:00,19.78,19.81,19.78,19.79,512000.0,13.9263,13.9475,13.9263,13.9334,512000.0
2007-04-12 15:10:00,19.79,19.79,19.68,19.69,487200.0,13.9334,13.9334,13.8559,13.863,487200.0
2007-04-12 15:20:00,19.69,19.72,19.69,19.7,413200.0,13.863,13.8841,13.863,13.87,413200.0
2007-04-12 15:30:00,19.7,19.71,19.68,19.69,460000.0,13.87,13.877,13.8559,13.863,460000.0
2007-04-12 15:40:00,19.69,19.71,19.68,19.68,457600.0,13.863,13.877,13.8559,13.8559,457600.0
2007-04-12 15:50:00,19.68,19.75,19.68,19.74,761600.0,13.8559,13.9052,13.8559,13.8982,761600.0
2007-04-13 09:30:00,19.82,19.84,19.68,19.69,1015600.0,13.9545,13.9686,13.8559,13.863,1015600.0
2007-04-13 09:40:00,19.69,19.72,19.64,19.66,302400.0,13.863,13.8841,13.8278,13.8418,302400.0
2007-04-13 09:50:00,19.66,19.68,19.58,19.62,480800.0,13.8418,13.8559,13.7855,13.8137,480800.0
2007-04-13 10:00:00,19.62,19.62,19.47,19.52,734000.0,13.8137,13.8137,13.7081,13.7433,734000.0
2007-04-13 10:10:00,19.52,19.58,19.5,19.5,278400.0,13.7433,13.7855,13.7292,13.7292,278400.0
2007-04-13 10:20:00,19.5,19.56,19.5,19.5,711600.0,13.7292,13.7714,13.7292,13.7292,711600.0
2007-04-13 10:30:00,19.5,19.58,19.49,19.55,426800.0,13.7292,13.7855,13.7222,13.7644,426800.0
2007-04-13 10:40:00,19.55,19.6,19.55,19.57,424800.0,13.7644,13.7996,13.7644,13.7785,424800.0
2007-04-13 10:50:00,19.57,19.59,19.56,19.56,386800.0,13.7785,13.7926,13.7714,13.7714,386800.0
2007-04-13 11:00:00,19.56,19.57,19.52,19.54,261200.0,13.7714,13.7785,13.7433,13.7574,261200.0
2007-04-13 11:10:00,19.54,19.55,19.5,19.51,202400.0,13.7574,13.7644,13.7292,13.7362,202400.0
2007-04-13 11:20:00,19.51,19.53,19.5,19.5,85200.0,13.7362,13.7503,13.7292,13.7292,85200.0
2007-04-13 11:30:00,19.5,19.5,19.48,19.49,324800.0,13.7292,13.7292,13.7151,13.7222,324800.0
2007-04-13 11:40:00,19.49,19.57,19.49,19.56,696400.0,13.7222,13.7785,13.7222,13.7714,696400.0
2007-04-13 11:50:00,19.56,19.58,19.55,19.57,687200.0,13.7714,13.7855,13.7644,13.7785,687200.0
2007-04-13 12:00:00,19.57,19.59,19.56,19.58,284800.0,13.7785,13.7926,13.7714,13.7855,284800.0
2007-04-13 12:10:00,19.58,19.58,19.53,19.54,268800.0,13.7855,13.7855,13.7503,13.7574,268800.0
2007-04-13 12:20:00,19.54,19.57,19.54,19.57,166400.0,13.7574,13.7785,13.7574,13.7785,166400.0
2007-04-13 12:30:00,19.57,19.58,19.46,19.5,377600.0,13.7785,13.7855,13.701,13.7292,377600.0
2007-04-13 12:40:00,19.49,19.52,19.49,19.51,310400.0,13.7222,13.7433,13.7222,13.7362,310400.0
2007-04-13 12:50:00,19.51,19.56,19.51,19.52,77200.0,13.7362,13.7714,13.7362,13.7433,77200.0
2007-04-13 13:00:00,19.52,19.55,19.51,19.54,101600.0,13.7433,13.7644,13.7362,13.7574,101600.0
2007-04-13 13:10:00,19.55,19.56,19.52,19.55,150400.0,13.7644,13.7714,13.7433,13.7644,150400.0
2007-04-13 13:20:00,19.55,19.56,19.55,19.56,72000.0,13.7644,13.7714,13.7644,13.7714,72000.0
2007-04-13 13:30:00,19.56,19.6,19.56,19.6,370400.0,13.7714,13.7996,13.7714,13.7996,370400.0
2007-04-13 13:40:00,19.6,19.62,19.51,19.62,113600.0,13.7996,13.8137,13.7362,13.8137,113600.0
2007-04-13 13:50:00,19.62,19.63,19.61,19.62,95200.0,13.8137,13.8207,13.8066,13.8137,95200.0
2007-04-13 14:00:00,19.62,19.63,19.58,19.58,190800.0,13.8137,13.8207,13.7855,13.7855,190800.0
2007-04-13 14:10:00,19.58,19.6,19.58,19.59,160800.0,13.7855,13.7996,13.7855,13.7926,160800.0
2007-04-13 14:20:00,19.59,19.6,19.57,19.58,193200.0,13.7926,13.7996,13.7785,13.7855,193200.0
2007-04-13 14:30:00,19.58,19.58,19.56,19.58,475200.0,13.7855,13.7855,13.7714,13.7855,475200.0
2007-04-13 14:40:00,19.58,19.6,19.57,19.57,321200.0,13.7855,13.7996,13.7785,13.7785,321200.0
2007-04-13 14:50:00,19.58,19.61,19.58,19.59,316400.0,13.7855,13.8066,13.7855,13.7926,316400.0
2007-04-13 15:00:00,19.59,19.63,19.57,19.61,264400.0,13.7926,13.8207,13.7785,13.8066,264400.0
2007-04-13 15:10:00,19.61,19.65,19.6,19.62,242800.0,13.8066,13.8348,13.7996,13.8137,242800.0
2007-04-13 15:20:00,19.62,19.63,19.6,19.6,206400.0,13.8137,13.8207,13.7996,13.7996,206400.0
2007-04-13 15:30:00,19.6,19.61,19.59,19.59,200400.0,13.7996,13.8066,13.7926,13.7926,200400.0
2007-04-13 15:40:00,19.59,19.61,19.58,19.59,476400.0,13.7926,13.8066,13.7855,13.7926,476400.0
2007-04-13 15:50:00,19.59,19.61,19.58,19.6,547200.0,13.7926,13.8066,13.7855,13.7996,547200.0
2007-04-16 09:30:00,19.66,19.7,19.61,19.64,621600.0,13.8418,13.87,13.8066,13.8278,621600.0
2007-04-16 09:40:00,19.64,19.72,19.62,19.72,459600.0,13.8278,13.8841,13.8137,13.8841,459600.0
2007-04-16 09:50:00,19.72,19.73,19.69,19.71,350400.0,13.8841,13.8911,13.863,13.877,350400.0
2007-04-16 10:00:00,19.7,19.75,19.69,19.75,436400.0,13.87,13.9052,13.863,13.9052,436400.0
2007-04-16 10:10:00,19.74,19.77,19.68,19.69,342800.0,13.8982,13.9193,13.8559,13.863,342800.0
2007-04-16 10:20:00,19.69,19.71,19.65,19.68,360000.0,13.863,13.877,13.8348,13.8559,360000.0
2007-04-16 10:30:00,19.68,19.72,19.67,19.68,201200.0,13.8559,13.8841,13.8489,13.8559,201200.0
2007-04-16 10:40:00,19.68,19.74,19.67,19.72,253200.0,13.8559,13.8982,13.8489,13.8841,253200.0
2007-04-16 10:50:00,19.72,19.75,19.71,19.75,263200.0,13.8841,13.9052,13.877,13.9052,263200.0
2007-04-16 11:00:00,19.75,19.76,19.73,19.76,231600.0,13.9052,13.9122,13.8911,13.9122,231600.0
2007-04-16 11:10:00,19.76,19.76,19.74,19.76,235600.0,13.9122,13.9122,13.8982,13.9122,235600.0
2007-04-16 11:20:00,19.76,19.8,19.75,19.78,270800.0,13.9122,13.9404,13.9052,13.9263,270800.0
2007-04-16 11:30:00,19.78,19.86,19.78,19.86,438400.0,13.9263,13.9827,13.9263,13.9827,438400.0
2007-04-16 11:40:00,19.86,19.9,19.84,19.9,451200.0,13.9827,14.0108,13.9686,14.0108,451200.0
2007-04-16 11:50:00,19.9,19.93,19.89,19.92,256400.0,14.0108,14.0319,14.0038,14.0249,256400.0
2007-04-16 12:00:00,19.92,19.93,19.88,19.89,257600.0,14.0249,14.0319,13.9967,14.0038,257600.0
2007-04-16 12:10:00,19.89,19.93,19.89,19.92,153200.0,14.0038,14.0319,14.0038,14.0249,153200.0
2007-04-16 12:20:00,19.92,19.92,19.9,19.91,244000.0,14.0249,14.0249,14.0108,14.0179,244000.0
2007-04-16 12:30:00,19.91,19.92,19.89,19.89,186000.0,14.0179,14.0249,14.0038,14.0038,186000.0
2007-04-16 12:40:00,19.89,19.91,19.87,19.87,176400.0,14.0038,14.0179,13.9897,13.9897,176400.0
2007-04-16 12:50:00,19.87,19.9,19.86,19.89,152400.0,13.9897,14.0108,13.9827,14.0038,152400.0
2007-04-16 13:00:00,19.89,19.91,19.87,19.9,211200.0,14.0038,14.0179,13.9897,14.0108,211200.0
2007-04-16 13:10:00,19.9,19.9,19.86,19.89,234800.0,14.0108,14.0108,13.9827,14.0038,234800.0
2007-04-16 13:20:00,19.89,19.91,19.88,19.9,293600.0,14.0038,14.0179,13.9967,14.0108,293600.0
2007-04-16 13:30:00,19.9,19.93,19.88,19.89,264400.0,14.0108,14.0319,13.9967,14.0038,264400.0
2007-04-16 13:40:00,19.89,19.89,19.84,19.85,188000.0,14.0038,14.0038,13.9686,13.9756,188000.0
2007-04-16 13:50:00,19.85,19.85,19.78,19.78,192800.0,13.9756,13.9756,13.9263,13.9263,192800.0
2007-04-16 14:00:00,19.79,19.82,19.78,19.81,175200.0,13.9334,13.9545,13.9263,13.9475,175200.0
2007-04-16 14:10:00,19.81,19.83,19.8,19.82,232000.0,13.9475,13.9615,13.9404,13.9545,232000.0
2007-04-16 14:20:00,19.82,19.86,19.81,19.86,197600.0,13.9545,13.9827,13.9475,13.9827,197600.0
2007-04-16 14:30:00,19.86,19.88,19.84,19.84,254800.0,13.9827,13.9967,13.9686,13.9686,254800.0
2007-04-16 14:40:00,19.84,19.86,19.8,19.85,288400.0,13.9686,13.9827,13.9404,13.9756,288400.0
2007-04-16 14:50:00,19.85,19.87,19.85,19.86,128800.0,13.9756,13.9897,13.9756,13.9827,128800.0
2007-04-16 15:00:00,19.86,19.88,19.86,19.87,157200.0,13.9827,13.9967,13.9827,13.9897,157200.0
2007-04-16 15:10:00,19.87,19.9,19.85,19.9,332800.0,13.9897,14.0108,13.9756,14.0108,332800.0
2007-04-16 15:20:00,19.89,19.93,19.89,19.93,330400.0,14.0038,14.0319,14.0038,14.0319,330400.0
2007-04-16 15:30:00,19.93,19.94,19.9,19.92,391600.0,14.0319,14.039,14.0108,14.0249,391600.0
2007-04-16 15:40:00,19.93,19.94,19.91,19.91,764000.0,14.0319,14.039,14.0179,14.0179,764000.0
2007-04-16 15:50:00,19.91,19.93,19.91,19.93,841600.0,14.0179,14.0319,14.0179,14.0319,841600.0
2007-04-17 09:30:00,19.92,19.96,19.87,19.96,1094400.0,14.0249,14.0531,13.9897,14.0531,1094400.0
2007-04-17 09:40:00,19.96,19.99,19.93,19.95,472000.0,14.0531,14.0742,14.0319,14.046,472000.0
2007-04-17 09:50:00,19.95,19.97,19.93,19.93,452000.0,14.046,14.0601,14.0319,14.0319,452000.0
2007-04-17 10:00:00,19.93,19.98,19.9,19.92,776800.0,14.0319,14.0671,14.0108,14.0249,776800.0
2007-04-17 10:10:00,19.92,19.94,19.9,19.93,676800.0,14.0249,14.039,14.0108,14.0319,676800.0
2007-04-17 10:20:00,19.92,19.93,19.86,19.86,358000.0,14.0249,14.0319,13.9827,13.9827,358000.0
2007-04-17 10:30:00,19.86,19.88,19.85,19.86,522800.0,13.9827,13.9967,13.9756,13.9827,522800.0
2007-04-17 10:40:00,19.86,19.93,19.86,19.93,946800.0,13.9827,14.0319,13.9827,14.0319,946800.0
2007-04-17 10:50:00,19.93,19.94,19.88,19.89,467600.0,14.0319,14.039,13.9967,14.0038,467600.0
2007-04-17 11:00:00,19.89,19.92,19.88,19.92,131600.0,14.0038,14.0249,13.9967,14.0249,131600.0
2007-04-17 11:10:00,19.92,19.92,19.8,19.81,327200.0,14.0249,14.0249,13.9404,13.9475,327200.0
2007-04-17 11:20:00,19.81,19.86,19.81,19.83,180800.0,13.9475,13.9827,13.9475,13.9615,180800.0
2007-04-17 11:30:00,19.83,19.91,19.82,19.89,152800.0,13.9615,14.0179,13.9545,14.0038,152800.0
2007-04-17 11:40:00,19.89,19.9,19.85,19.86,588000.0,14.0038,14.0108,13.9756,13.9827,588000.0
2007-04-17 11:50:00,19.86,19.88,19.82,19.82,618800.0,13.9827,13.9967,13.9545,13.9545,618800.0
2007-04-17 12:00:00,19.82,19.98,19.82,19.84,156800.0,13.9545,14.0671,13.9545,13.9686,156800.0
2007-04-17 12:10:00,19.84,19.86,19.84,19.85,86400.0,13.9686,13.9827,13.9686,13.9756,86400.0
2007-04-17 12:20:00,19.85,19.88,19.84,19.84,180400.0,13.9756,13.9967,13.9686,13.9686,180400.0
2007-04-17 12:30:00,19.84,19.85,19.81,19.84,260000.0,13.9686,13.9756,13.9475,13.9686,260000.0
2007-04-17 12:40:00,19.83,19.84,19.81,19.82,217200.0,13.9615,13.9686,13.9475,13.9545,217200.0
2007-04-17 12:50:00,19.82,19.83,19.81,19.83,219600.0,13.9545,13.9615,13.9475,13.9615,219600.0
2007-04-17 13:00:00,19.83,19.86,19.83,19.83,100000.0,13.9615,13.9827,13.9615,13.9615,100000.0
2007-04-17 13:10:00,19.83,19.83,19.78,19.8,308400.0,13.9615,13.9615,13.9263,13.9404,308400.0
2007-04-17 13:20:00,19.8,19.81,19.79,19.81,201200.0,13.9404,13.9475,13.9334,13.9475,201200.0
2007-04-17 13:30:00,19.81,19.81,19.78,19.79,345200.0,13.9475,13.9475,13.9263,13.9334,345200.0
2007-04-17 13:40:00,19.79,19.83,19.78,19.8,210800.0,13.9334,13.9615,13.9263,13.9404,210800.0
2007-04-17 13:50:00,19.8,19.82,19.78,19.8,138800.0,13.9404,13.9545,13.9263,13.9404,138800.0
2007-04-17 14:00:00,19.8,19.86,19.79,19.81,354800.0,13.9404,13.9827,13.9334,13.9475,354800.0
2007-04-17 14:10:00,19.79,19.84,19.79,19.82,310400.0,13.9334,13.9686,13.9334,13.9545,310400.0
2007-04-17 14:20:00,19.82,19.88,19.81,19.85,212800.0,13.9545,13.9967,13.9475,13.9756,212800.0
2007-04-17 14:30:00,19.86,19.87,19.84,19.86,132400.0,13.9827,13.9897,13.9686,13.9827,132400.0
2007-04-17 14:40:00,19.86,19.89,19.85,19.86,154400.0,13.9827,14.0038,13.9756,13.9827,154400.0
2007-04-17 14:50:00,19.86,19.88,19.84,19.84,108000.0,13.9827,13.9967,13.9686,13.9686,108000.0
2007-04-17 15:00:00,19.83,19.85,19.83,19.85,114400.0,13.9615,13.9756,13.9615,13.9756,114400.0
2007-04-17 15:10:00,19.85,19.85,19.81,19.84,211600.0,13.9756,13.9756,13.9475,13.9686,211600.0
2007-04-17 15:20:00,19.84,19.85,19.83,19.84,188800.0,13.9686,13.9756,13.9615,13.9686,188800.0
2007-04-17 15:30:00,19.85,19.85,19.83,19.83,227600.0,13.9756,13.9756,13.9615,13.9615,227600.0
2007-04-17 15:40:00,19.83,19.86,19.82,19.82,263200.0,13.9615,13.9827,13.9545,13.9545,263200.0
2007-04-17 15:50:00,19.82,19.85,19.82,19.85,382400.0,13.9545,13.9756,13.9545,13.9756,382400.0
2007-04-18 09:30:00,19.81,19.91,19.79,19.83,585600.0,13.9475,14.0179,13.9334,13.9615,585600.0
2007-04-18 09:40:00,19.83,19.83,19.71,19.75,939200.0,13.9615,13.9615,13.877,13.9052,939200.0
2007-04-18 09:50:00,19.75,19.75,19.65,19.68,695200.0,13.9052,13.9052,13.8348,13.8559,695200.0
2007-04-18 10:00:00,19.68,19.7,19.6,19.66,468000.0,13.8559,13.87,13.7996,13.8418,468000.0
2007-04-18 10:10:00,19.66,19.74,19.61,19.74,537600.0,13.8418,13.8982,13.8066,13.8982,537600.0
2007-04-18 10:20:00,19.72,19.82,19.72,19.73,459200.0,13.8841,13.9545,13.8841,13.8911,459200.0
2007-04-18 10:30:00,19.73,19.75,19.66,19.68,343600.0,13.8911,13.9052,13.8418,13.8559,343600.0
2007-04-18 10:40:00,19.68,19.68,19.59,19.6,393600.0,13.8559,13.8559,13.7926,13.7996,393600.0
2007-04-18 10:50:00,19.6,19.62,19.57,19.61,680400.0,13.7996,13.8137,13.7785,13.8066,680400.0
2007-04-18 11:00:00,19.61,19.64,19.6,19.63,251600.0,13.8066,13.8278,13.7996,13.8207,251600.0
2007-04-18 11:10:00,19.63,19.65,19.61,19.64,413600.0,13.8207,13.8348,13.8066,13.8278,413600.0
2007-04-18 11:20:00,19.64,19.64,19.6,19.64,237600.0,13.8278,13.8278,13.7996,13.8278,237600.0
2007-04-18 11:30:00,19.64,19.64,19.6,19.62,392000.0,13.8278,13.8278,13.7996,13.8137,392000.0
2007-04-18 11:40:00,19.62,19.63,19.62,19.62,192800.0,13.8137,13.8207,13.8137,13.8137,192800.0
2007-04-18 11:50:00,19.62,19.65,19.62,19.64,215200.0,13.8137,13.8348,13.8137,13.8278,215200.0
2007-04-18 12:00:00,19.64,19.65,19.63,19.63,151600.0,13.8278,13.8348,13.8207,13.8207,151600.0
2007-04-18 12:10:00,19.63,19.64,19.61,19.62,257200.0,13.8207,13.8278,13.8066,13.8137,257200.0
2007-04-18 12:20:00,19.62,19.63,19.61,19.62,197600.0,13.8137,13.8207,13.8066,13.8137,197600.0
2007-04-18 12:30:00,19.62,19.63,19.59,19.6,298800.0,13.8137,13.8207,13.7926,13.7996,298800.0
2007-04-18 12:40:00,19.59,19.6,19.52,19.53,517600.0,13.7926,13.7996,13.7433,13.7503,517600.0
2007-04-18 12:50:00,19.53,19.55,19.5,19.53,292400.0,13.7503,13.7644,13.7292,13.7503,292400.0
2007-04-18 13:00:00,19.53,19.6,19.53,19.58,365600.0,13.7503,13.7996,13.7503,13.7855,365600.0
2007-04-18 13:10:00,19.58,19.6,19.58,19.6,490800.0,13.7855,13.7996,13.7855,13.7996,490800.0
2007-04-18 13:20:00,19.61,19.63,19.61,19.62,206400.0,13.8066,13.8207,13.8066,13.8137,206400.0
2007-04-18 13:30:00,19.62,19.62,19.59,19.62,286000.0,13.8137,13.8137,13.7926,13.8137,286000.0
2007-04-18 13:40:00,19.62,19.63,19.6,19.63,311600.0,13.8137,13.8207,13.7996,13.8207,311600.0
2007-04-18 13:50:00,19.63,19.63,19.59,19.61,342800.0,13.8207,13.8207,13.7926,13.8066,342800.0
2007-04-18 14:00:00,19.61,19.63,19.6,19.62,324800.0,13.8066,13.8207,13.7996,13.8137,324800.0
2007-04-18 14:10:00,19.62,19.68,19.6,19.65,455200.0,13.8137,13.8559,13.7996,13.8348,455200.0
2007-04-18 14:20:00,19.65,19.69,19.64,19.68,409600.0,13.8348,13.863,13.8278,13.8559,409600.0
2007-04-18 14:30:00,19.68,19.68,19.62,19.65,613200.0,13.8559,13.8559,13.8137,13.8348,613200.0
2007-04-18 14:40:00,19.65,19.68,19.64,19.66,173200.0,13.8348,13.8559,13.8278,13.8418,173200.0
2007-04-18 14:50:00,19.66,19.67,19.64,19.64,218400.0,13.8418,13.8489,13.8278,13.8278,218400.0
2007-04-18 15:00:00,19.65,19.69,19.64,19.68,398000.0,13.8348,13.863,13.8278,13.8559,398000.0
2007-04-18 15:10:00,19.67,19.68,19.66,19.67,269200.0,13.8489,13.8559,13.8418,13.8489,269200.0
2007-04-18 15:20:00,19.68,19.7,19.66,19.69,626400.0,13.8559,13.87,13.8418,13.863,626400.0
2007-04-18 15:30:00,19.69,19.72,19.67,19.7,653600.0,13.863,13.8841,13.8489,13.87,653600.0
2007-04-18 15:40:00,19.7,19.72,19.64,19.68,532800.0,13.87,13.8841,13.8278,13.8559,532800.0
2007-04-18 15:50:00,19.68,19.84,19.58,19.6,1244000.0,13.8559,13.9686,13.7855,13.7996,1244000.0
2007-04-19 09:30:00,19.9,19.9,19.67,19.77,3114400.0,14.0108,14.0108,13.8489,13.9193,3114400.0
2007-04-19 09:40:00,19.77,19.9,19.74,19.89,1394000.0,13.9193,14.0108,13.8982,14.0038,1394000.0
2007-04-19 09:50:00,19.9,20.05,19.88,20.04,1889200.0,14.0108,14.1164,13.9967,14.1094,1889200.0
2007-04-19 10:00:00,20.05,20.08,19.91,19.95,1653200.0,14.1164,14.1375,14.0179,14.046,1653200.0
2007-04-19 10:10:00,19.94,20.02,19.93,19.96,1037600.0,14.039,14.0953,14.0319,14.0531,1037600.0
2007-04-19 10:20:00,19.96,19.99,19.93,19.97,596800.0,14.0531,14.0742,14.0319,14.0601,596800.0
2007-04-19 10:30:00,19.97,20.06,19.94,20.03,1867600.0,14.0601,14.1235,14.039,14.1023,1867600.0
2007-04-19 10:40:00,20.02,20.14,20.02,20.13,1075200.0,14.0953,14.1798,14.0953,14.1728,1075200.0
2007-04-19 10:50:00,20.12,20.29,20.1,20.28,1388800.0,14.1657,14.2854,14.1516,14.2784,1388800.0
2007-04-19 11:00:00,20.28,20.3,20.18,20.29,1584400.0,14.2784,14.2924,14.208,14.2854,1584400.0
2007-04-19 11:10:00,20.29,20.42,20.27,20.4,1338800.0,14.2854,14.3769,14.2713,14.3628,1338800.0
2007-04-19 11:20:00,20.4,20.47,20.36,20.45,878800.0,14.3628,14.4121,14.3347,14.3981,878800.0
2007-04-19 11:30:00,20.45,20.51,20.42,20.44,1270400.0,14.3981,14.4403,14.3769,14.391,1270400.0
2007-04-19 11:40:00,20.44,20.5,20.36,20.38,872000.0,14.391,14.4333,14.3347,14.3488,872000.0
2007-04-19 11:50:00,20.37,20.53,20.07,20.51,757600.0,14.3417,14.4544,14.1305,14.4403,757600.0
2007-04-19 12:00:00,20.51,20.55,20.5,20.51,766800.0,14.4403,14.4685,14.4333,14.4403,766800.0
2007-04-19 12:10:00,20.5,20.63,20.5,20.6,883200.0,14.4333,14.5248,14.4333,14.5037,883200.0
2007-04-19 12:20:00,20.6,20.66,20.6,20.63,520400.0,14.5037,14.5459,14.5037,14.5248,520400.0
2007-04-19 12:30:00,20.63,20.63,20.55,20.58,600000.0,14.5248,14.5248,14.4685,14.4896,600000.0
2007-04-19 12:40:00,20.58,20.6,20.55,20.56,396000.0,14.4896,14.5037,14.4685,14.4755,396000.0
2007-04-19 12:50:00,20.57,20.57,20.43,20.45,816800.0,14.4825,14.4825,14.384,14.3981,816800.0
2007-04-19 13:00:00,20.45,20.56,20.45,20.55,487200.0,14.3981,14.4755,14.3981,14.4685,487200.0
2007-04-19 13:10:00,20.55,20.6,20.55,20.6,411200.0,14.4685,14.5037,14.4685,14.5037,411200.0
2007-04-19 13:20:00,20.6,20.6,20.58,20.6,554000.0,14.5037,14.5037,14.4896,14.5037,554000.0
2007-04-19 13:30:00,20.6,20.6,20.57,20.58,353600.0,14.5037,14.5037,14.4825,14.4896,353600.0
2007-04-19 13:40:00,20.58,20.59,20.53,20.58,436400.0,14.4896,14.4966,14.4544,14.4896,436400.0
2007-04-19 13:50:00,20.58,20.62,20.58,20.61,607200.0,14.4896,14.5177,14.4896,14.5107,607200.0
2007-04-19 14:00:00,20.61,20.61,20.6,20.6,709200.0,14.5107,14.5107,14.5037,14.5037,709200.0
2007-04-19 14:10:00,20.6,20.61,20.5,20.52,552400.0,14.5037,14.5107,14.4333,14.4473,552400.0
2007-04-19 14:20:00,20.52,20.56,20.48,20.55,757600.0,14.4473,14.4755,14.4192,14.4685,757600.0
2007-04-19 14:30:00,20.56,20.56,20.46,20.47,568000.0,14.4755,14.4755,14.4051,14.4121,568000.0
2007-04-19 14:40:00,20.47,20.5,20.4,20.45,726400.0,14.4121,14.4333,14.3628,14.3981,726400.0
2007-04-19 14:50:00,20.44,20.5,20.44,20.48,464400.0,14.391,14.4333,14.391,14.4192,464400.0
2007-04-19 15:00:00,20.47,20.49,20.39,20.41,783200.0,14.4121,14.4262,14.3558,14.3699,783200.0
2007-04-19 15:10:00,20.41,20.44,20.39,20.39,428800.0,14.3699,14.391,14.3558,14.3558,428800.0
2007-04-19 15:20:00,20.39,20.43,20.39,20.42,830000.0,14.3558,14.384,14.3558,14.3769,830000.0
2007-04-19 15:30:00,20.42,20.42,20.36,20.4,1356000.0,14.3769,14.3769,14.3347,14.3628,1356000.0
2007-04-19 15:40:00,20.4,20.44,20.38,20.42,644000.0,14.3628,14.391,14.3488,14.3769,644000.0
2007-04-19 15:50:00,20.42,20.44,20.4,20.43,1201600.0,14.3769,14.391,14.3628,14.384,1201600.0
2007-04-20 09:30:00,20.67,20.75,20.48,20.67,7145200.0,14.5529,14.6093,14.4192,14.5529,7145200.0
2007-04-20 09:40:00,20.68,20.71,20.65,20.7,609600.0,14.56,14.5811,14.5389,14.5741,609600.0
2007-04-20 09:50:00,20.71,20.71,20.64,20.64,808800.0,14.5811,14.5811,14.5318,14.5318,808800.0
2007-04-20 10:00:00,20.64,20.66,20.53,20.54,1199200.0,14.5318,14.5459,14.4544,14.4614,1199200.0
2007-04-20 10:10:00,20.54,20.59,20.53,20.58,559600.0,14.4614,14.4966,14.4544,14.4896,559600.0
2007-04-20 10:20:00,20.58,20.58,20.5,20.53,505200.0,14.4896,14.4896,14.4333,14.4544,505200.0
2007-04-20 10:30:00,20.53,20.55,20.51,20.54,790000.0,14.4544,14.4685,14.4403,14.4614,790000.0
2007-04-20 10:40:00,20.54,20.55,20.51,20.53,305600.0,14.4614,14.4685,14.4403,14.4544,305600.0
2007-04-20 10:50:00,20.53,20.58,20.52,20.56,637600.0,14.4544,14.4896,14.4473,14.4755,637600.0
2007-04-20 11:00:00,20.56,20.58,20.54,20.54,602400.0,14.4755,14.4896,14.4614,14.4614,602400.0
2007-04-20 11:10:00,20.55,20.55,20.46,20.53,387200.0,14.4685,14.4685,14.4051,14.4544,387200.0
2007-04-20 11:20:00,20.53,20.55,20.51,20.55,330000.0,14.4544,14.4685,14.4403,14.4685,330000.0
2007-04-20 11:30:00,20.55,20.57,20.53,20.55,467200.0,14.4685,14.4825,14.4544,14.4685,467200.0
2007-04-20 11:40:00,20.56,20.57,20.53,20.54,210000.0,14.4755,14.4825,14.4544,14.4614,210000.0
2007-04-20 11:50:00,20.54,20.57,20.51,20.55,363600.0,14.4614,14.4825,14.4403,14.4685,363600.0
2007-04-20 12:00:00,20.55,20.57,20.54,20.57,196400.0,14.4685,14.4825,14.4614,14.4825,196400.0
2007-04-20 12:10:00,20.57,20.62,20.56,20.6,262000.0,14.4825,14.5177,14.4755,14.5037,262000.0
2007-04-20 12:20:00,20.6,20.61,20.56,20.57,252800.0,14.5037,14.5107,14.4755,14.4825,252800.0
2007-04-20 12:30:00,20.57,20.58,20.53,20.54,227600.0,14.4825,14.4896,14.4544,14.4614,227600.0
2007-04-20 12:40:00,20.54,20.58,20.53,20.57,371200.0,14.4614,14.4896,14.4544,14.4825,371200.0
2007-04-20 12:50:00,20.57,20.59,20.55,20.56,222400.0,14.4825,14.4966,14.4685,14.4755,222400.0
2007-04-20 13:00:00,20.57,20.58,20.55,20.57,180400.0,14.4825,14.4896,14.4685,14.4825,180400.0
2007-04-20 13:10:00,20.57,20.59,20.55,20.55,440800.0,14.4825,14.4966,14.4685,14.4685,440800.0
2007-04-20 13:20:00,20.55,20.58,20.55,20.58,158400.0,14.4685,14.4896,14.4685,14.4896,158400.0
2007-04-20 13:30:00,20.58,20.58,20.54,20.54,160800.0,14.4896,14.4896,14.4614,14.4614,160800.0
2007-04-20 13:40:00,20.54,20.56,20.52,20.52,116000.0,14.4614,14.4755,14.4473,14.4473,116000.0
2007-04-20 13:50:00,20.52,20.54,20.5,20.53,141200.0,14.4473,14.4614,14.4333,14.4544,141200.0
2007-04-20 14:00:00,20.53,20.58,20.53,20.58,288000.0,14.4544,14.4896,14.4544,14.4896,288000.0
2007-04-20 14:10:00,20.58,20.59,20.57,20.58,237200.0,14.4896,14.4966,14.4825,14.4896,237200.0
2007-04-20 14:20:00,20.58,20.58,20.56,20.56,162400.0,14.4896,14.4896,14.4755,14.4755,162400.0
2007-04-20 14:30:00,20.56,20.58,20.56,20.58,445600.0,14.4755,14.4896,14.4755,14.4896,445600.0
2007-04-20 14:40:00,20.57,20.59,20.57,20.59,374800.0,14.4825,14.4966,14.4825,14.4966,374800.0
2007-04-20 14:50:00,20.59,20.6,20.56,20.57,326800.0,14.4966,14.5037,14.4755,14.4825,326800.0
2007-04-20 15:00:00,20.57,20.57,20.54,20.55,268800.0,14.4825,14.4825,14.4614,14.4685,268800.0
2007-04-20 15:10:00,20.55,20.59,20.55,20.57,405200.0,14.4685,14.4966,14.4685,14.4825,405200.0
2007-04-20 15:20:00,20.57,20.58,20.56,20.57,392000.0,14.4825,14.4896,14.4755,14.4825,392000.0
2007-04-20 15:30:00,20.57,20.58,20.56,20.58,356000.0,14.4825,14.4896,14.4755,14.4896,356000.0
2007-04-20 15:40:00,20.58,20.6,20.57,20.58,714800.0,14.4896,14.5037,14.4825,14.4896,714800.0
2007-04-20 15:50:00,20.58,20.61,20.55,20.59,908000.0,14.4896,14.5107,14.4685,14.4966,908000.0
2007-04-23 09:30:00,20.63,20.79,20.63,20.76,1035200.0,14.5248,14.6374,14.5248,14.6163,1035200.0
2007-04-23 09:40:00,20.77,20.81,20.75,20.78,812800.0,14.6233,14.6515,14.6093,14.6304,812800.0
2007-04-23 09:50:00,20.79,20.81,20.73,20.75,472000.0,14.6374,14.6515,14.5952,14.6093,472000.0
2007-04-23 10:00:00,20.75,20.77,20.72,20.75,749600.0,14.6093,14.6233,14.5881,14.6093,749600.0
2007-04-23 10:10:00,20.76,20.87,20.76,20.87,756400.0,14.6163,14.6938,14.6163,14.6938,756400.0
2007-04-23 10:20:00,20.87,20.97,20.86,20.97,702000.0,14.6938,14.7642,14.6867,14.7642,702000.0
2007-04-23 10:30:00,20.96,21.03,20.95,20.99,955200.0,14.7571,14.8064,14.7501,14.7782,955200.0
2007-04-23 10:40:00,20.98,21.03,20.96,21.01,667600.0,14.7712,14.8064,14.7571,14.7923,667600.0
2007-04-23 10:50:00,21.01,21.01,20.88,20.95,656800.0,14.7923,14.7923,14.7008,14.7501,656800.0
2007-04-23 11:00:00,20.94,20.98,20.87,20.87,446400.0,14.743,14.7712,14.6938,14.6938,446400.0
2007-04-23 11:10:00,20.87,20.93,20.86,20.92,424400.0,14.6938,14.736,14.6867,14.729,424400.0
2007-04-23 11:20:00,20.92,20.92,20.89,20.9,417200.0,14.729,14.729,14.7078,14.7149,417200.0
2007-04-23 11:30:00,20.9,20.9,20.83,20.84,330400.0,14.7149,14.7149,14.6656,14.6726,330400.0
2007-04-23 11:40:00,20.84,20.86,20.81,20.84,705600.0,14.6726,14.6867,14.6515,14.6726,705600.0
2007-04-23 11:50:00,20.84,20.85,20.8,20.85,408400.0,14.6726,14.6797,14.6445,14.6797,408400.0
2007-04-23 12:00:00,20.85,20.86,20.83,20.84,619600.0,14.6797,14.6867,14.6656,14.6726,619600.0
2007-04-23 12:10:00,20.83,20.84,20.74,20.77,492400.0,14.6656,14.6726,14.6022,14.6233,492400.0
2007-04-23 12:20:00,20.77,20.79,20.77,20.77,268400.0,14.6233,14.6374,14.6233,14.6233,268400.0
2007-04-23 12:30:00,20.77,20.78,20.75,20.76,431200.0,14.6233,14.6304,14.6093,14.6163,431200.0
2007-04-23 12:40:00,20.76,20.79,20.76,20.78,225200.0,14.6163,14.6374,14.6163,14.6304,225200.0
2007-04-23 12:50:00,20.78,20.79,20.77,20.78,156000.0,14.6304,14.6374,14.6233,14.6304,156000.0
2007-04-23 13:00:00,20.78,20.79,20.75,20.79,315200.0,14.6304,14.6374,14.6093,14.6374,315200.0
2007-04-23 13:10:00,20.79,20.82,20.79,20.81,325600.0,14.6374,14.6586,14.6374,14.6515,325600.0
2007-04-23 13:20:00,20.81,20.81,20.76,20.78,234400.0,14.6515,14.6515,14.6163,14.6304,234400.0
2007-04-23 13:30:00,20.78,20.78,20.75,20.76,208000.0,14.6304,14.6304,14.6093,14.6163,208000.0
2007-04-23 13:40:00,20.76,20.79,20.75,20.78,372400.0,14.6163,14.6374,14.6093,14.6304,372400.0
2007-04-23 13:50:00,20.79,20.8,20.75,20.76,273600.0,14.6374,14.6445,14.6093,14.6163,273600.0
2007-04-23 14:00:00,20.76,20.78,20.73,20.75,289600.0,14.6163,14.6304,14.5952,14.6093,289600.0
2007-04-23 14:10:00,20.75,20.8,20.75,20.79,295200.0,14.6093,14.6445,14.6093,14.6374,295200.0
2007-04-23 14:20:00,20.8,20.81,20.78,20.8,666000.0,14.6445,14.6515,14.6304,14.6445,666000.0
2007-04-23 14:30:00,20.8,20.82,20.78,20.79,364400.0,14.6445,14.6586,14.6304,14.6374,364400.0
2007-04-23 14:40:00,20.79,20.83,20.78,20.81,265200.0,14.6374,14.6656,14.6304,14.6515,265200.0
2007-04-23 14:50:00,20.81,20.81,20.79,20.79,408000.0,14.6515,14.6515,14.6374,14.6374,408000.0
2007-04-23 15:00:00,20.79,20.8,20.76,20.78,618000.0,14.6374,14.6445,14.6163,14.6304,618000.0
2007-04-23 15:10:00,20.78,20.78,20.75,20.75,720800.0,14.6304,14.6304,14.6093,14.6093,720800.0
2007-04-23 15:20:00,20.75,20.79,20.75,20.79,658400.0,14.6093,14.6374,14.6093,14.6374,658400.0
2007-04-23 15:30:00,20.79,20.8,20.77,20.78,460000.0,14.6374,14.6445,14.6233,14.6304,460000.0
2007-04-23 15:40:00,20.78,20.83,20.77,20.83,765600.0,14.6304,14.6656,14.6233,14.6656,765600.0
2007-04-23 15:50:00,20.83,20.84,20.78,20.81,974000.0,14.6656,14.6726,14.6304,14.6515,974000.0
2007-04-24 09:30:00,20.79,20.95,20.76,20.79,544400.0,14.6374,14.7501,14.6163,14.6374,544400.0
2007-04-24 09:40:00,20.78,20.95,20.75,20.95,496400.0,14.6304,14.7501,14.6093,14.7501,496400.0
2007-04-24 09:50:00,20.95,20.95,20.75,20.84,340400.0,14.7501,14.7501,14.6093,14.6726,340400.0
2007-04-24 10:00:00,20.83,20.83,20.68,20.7,972800.0,14.6656,14.6656,14.56,14.5741,972800.0
2007-04-24 10:10:00,20.7,20.75,20.67,20.74,793600.0,14.5741,14.6093,14.5529,14.6022,793600.0
2007-04-24 10:20:00,20.74,20.76,20.67,20.76,472800.0,14.6022,14.6163,14.5529,14.6163,472800.0
2007-04-24 10:30:00,20.75,20.77,20.69,20.74,583600.0,14.6093,14.6233,14.567,14.6022,583600.0
2007-04-24 10:40:00,20.74,20.78,20.71,20.75,204400.0,14.6022,14.6304,14.5811,14.6093,204400.0
2007-04-24 10:50:00,20.75,20.76,20.73,20.75,463200.0,14.6093,14.6163,14.5952,14.6093,463200.0
2007-04-24 11:00:00,20.75,20.79,20.73,20.75,412400.0,14.6093,14.6374,14.5952,14.6093,412400.0
2007-04-24 11:10:00,20.75,20.79,20.74,20.75,238400.0,14.6093,14.6374,14.6022,14.6093,238400.0
2007-04-24 11:20:00,20.75,20.79,20.74,20.79,298400.0,14.6093,14.6374,14.6022,14.6374,298400.0
2007-04-24 11:30:00,20.79,20.82,20.76,20.77,174000.0,14.6374,14.6586,14.6163,14.6233,174000.0
2007-04-24 11:40:00,20.77,20.79,20.75,20.77,147200.0,14.6233,14.6374,14.6093,14.6233,147200.0
2007-04-24 11:50:00,20.77,20.77,20.73,20.73,184800.0,14.6233,14.6233,14.5952,14.5952,184800.0
2007-04-24 12:00:00,20.73,20.8,20.73,20.75,762000.0,14.5952,14.6445,14.5952,14.6093,762000.0
2007-04-24 12:10:00,20.74,20.79,20.74,20.77,307200.0,14.6022,14.6374,14.6022,14.6233,307200.0
2007-04-24 12:20:00,20.77,20.89,20.77,20.88,392000.0,14.6233,14.7078,14.6233,14.7008,392000.0
2007-04-24 12:30:00,20.87,20.89,20.86,20.88,592000.0,14.6938,14.7078,14.6867,14.7008,592000.0
2007-04-24 12:40:00,20.89,20.89,20.83,20.83,208800.0,14.7078,14.7078,14.6656,14.6656,208800.0
2007-04-24 12:50:00,20.83,20.86,20.82,20.84,259200.0,14.6656,14.6867,14.6586,14.6726,259200.0
2007-04-24 13:00:00,20.84,20.85,20.79,20.83,331600.0,14.6726,14.6797,14.6374,14.6656,331600.0
2007-04-24 13:10:00,20.83,20.84,20.79,20.83,151600.0,14.6656,14.6726,14.6374,14.6656,151600.0
2007-04-24 13:20:00,20.82,20.83,20.81,20.83,345600.0,14.6586,14.6656,14.6515,14.6656,345600.0
2007-04-24 13:30:00,20.83,20.86,20.83,20.84,307200.0,14.6656,14.6867,14.6656,14.6726,307200.0
2007-04-24 13:40:00,20.84,20.84,20.8,20.82,129200.0,14.6726,14.6726,14.6445,14.6586,129200.0
2007-04-24 13:50:00,20.82,20.83,20.8,20.83,87200.0,14.6586,14.6656,14.6445,14.6656,87200.0
2007-04-24 14:00:00,20.83,20.83,20.79,20.81,300000.0,14.6656,14.6656,14.6374,14.6515,300000.0
2007-04-24 14:10:00,20.81,20.84,20.8,20.82,367200.0,14.6515,14.6726,14.6445,14.6586,367200.0
2007-04-24 14:20:00,20.82,20.83,20.8,20.82,449200.0,14.6586,14.6656,14.6445,14.6586,449200.0
2007-04-24 14:30:00,20.82,20.83,20.8,20.8,232800.0,14.6586,14.6656,14.6445,14.6445,232800.0
2007-04-24 14:40:00,20.79,20.81,20.76,20.79,312000.0,14.6374,14.6515,14.6163,14.6374,312000.0
2007-04-24 14:50:00,20.79,20.81,20.75,20.81,381200.0,14.6374,14.6515,14.6093,14.6515,381200.0
2007-04-24 15:00:00,20.8,20.83,20.8,20.82,254400.0,14.6445,14.6656,14.6445,14.6586,254400.0
2007-04-24 15:10:00,20.82,20.82,20.77,20.81,296800.0,14.6586,14.6586,14.6233,14.6515,296800.0
2007-04-24 15:20:00,20.8,20.82,20.77,20.82,276000.0,14.6445,14.6586,14.6233,14.6586,276000.0
2007-04-24 15:30:00,20.82,20.84,20.8,20.82,204000.0,14.6586,14.6726,14.6445,14.6586,204000.0
2007-04-24 15:40:00,20.82,20.82,20.76,20.8,387600.0,14.6586,14.6586,14.6163,14.6445,387600.0
2007-04-24 15:50:00,20.81,20.85,20.78,20.84,671600.0,14.6515,14.6797,14.6304,14.6726,671600.0
2007-04-25 09:30:00,20.79,20.85,20.64,20.65,781600.0,14.6374,14.6797,14.5318,14.5389,781600.0
2007-04-25 09:40:00,20.65,20.77,20.6,20.65,764800.0,14.5389,14.6233,14.5037,14.5389,764800.0
2007-04-25 09:50:00,20.66,20.71,20.64,20.7,574400.0,14.5459,14.5811,14.5318,14.5741,574400.0
2007-04-25 10:00:00,20.69,20.75,20.67,20.75,428400.0,14.567,14.6093,14.5529,14.6093,428400.0
2007-04-25 10:10:00,20.74,20.81,20.67,20.8,452400.0,14.6022,14.6515,14.5529,14.6445,452400.0
2007-04-25 10:20:00,20.79,20.86,20.78,20.82,569600.0,14.6374,14.6867,14.6304,14.6586,569600.0
2007-04-25 10:30:00,20.82,20.83,20.79,20.8,320800.0,14.6586,14.6656,14.6374,14.6445,320800.0
2007-04-25 10:40:00,20.8,20.8,20.72,20.73,348800.0,14.6445,14.6445,14.5881,14.5952,348800.0
2007-04-25 10:50:00,20.73,20.73,20.66,20.67,317200.0,14.5952,14.5952,14.5459,14.5529,317200.0
2007-04-25 11:00:00,20.67,20.73,20.67,20.73,446800.0,14.5529,14.5952,14.5529,14.5952,446800.0
2007-04-25 11:10:00,20.73,20.76,20.72,20.74,347200.0,14.5952,14.6163,14.5881,14.6022,347200.0
2007-04-25 11:20:00,20.74,20.75,20.72,20.72,237600.0,14.6022,14.6093,14.5881,14.5881,237600.0
2007-04-25 11:30:00,20.73,20.74,20.68,20.69,257600.0,14.5952,14.6022,14.56,14.567,257600.0
2007-04-25 11:40:00,20.7,20.72,20.69,20.7,218800.0,14.5741,14.5881,14.567,14.5741,218800.0
2007-04-25 11:50:00,20.7,20.8,20.69,20.79,238800.0,14.5741,14.6445,14.567,14.6374,238800.0
2007-04-25 12:00:00,20.79,20.79,20.77,20.79,228000.0,14.6374,14.6374,14.6233,14.6374,228000.0
2007-04-25 12:10:00,20.79,20.79,20.79,20.79,152000.0,14.6374,14.6374,14.6374,14.6374,152000.0
2007-04-25 12:20:00,20.79,20.81,20.79,20.8,168400.0,14.6374,14.6515,14.6374,14.6445,168400.0
2007-04-25 12:30:00,20.81,20.81,20.77,20.79,168000.0,14.6515,14.6515,14.6233,14.6374,168000.0
2007-04-25 12:40:00,20.79,20.81,20.79,20.79,179600.0,14.6374,14.6515,14.6374,14.6374,179600.0
2007-04-25 12:50:00,20.79,20.79,20.75,20.79,284000.0,14.6374,14.6374,14.6093,14.6374,284000.0
2007-04-25 13:00:00,20.79,20.79,20.78,20.79,116800.0,14.6374,14.6374,14.6304,14.6374,116800.0
2007-04-25 13:10:00,20.79,20.85,20.79,20.85,353200.0,14.6374,14.6797,14.6374,14.6797,353200.0
2007-04-25 13:20:00,20.85,20.85,20.83,20.84,467200.0,14.6797,14.6797,14.6656,14.6726,467200.0
2007-04-25 13:30:00,20.84,20.84,20.82,20.83,336400.0,14.6726,14.6726,14.6586,14.6656,336400.0
2007-04-25 13:40:00,20.83,20.84,20.82,20.83,336800.0,14.6656,14.6726,14.6586,14.6656,336800.0
2007-04-25 13:50:00,20.83,20.85,20.82,20.85,562800.0,14.6656,14.6797,14.6586,14.6797,562800.0
2007-04-25 14:00:00,20.85,20.86,20.83,20.85,457200.0,14.6797,14.6867,14.6656,14.6797,457200.0
2007-04-25 14:10:00,20.86,20.87,20.81,20.84,366400.0,14.6867,14.6938,14.6515,14.6726,366400.0
2007-04-25 14:20:00,20.84,20.86,20.83,20.85,261200.0,14.6726,14.6867,14.6656,14.6797,261200.0
2007-04-25 14:30:00,20.86,20.92,20.85,20.9,519200.0,14.6867,14.729,14.6797,14.7149,519200.0
2007-04-25 14:40:00,20.91,20.97,20.9,20.96,550000.0,14.7219,14.7642,14.7149,14.7571,550000.0
2007-04-25 14:50:00,20.95,20.97,20.92,20.93,406800.0,14.7501,14.7642,14.729,14.736,406800.0
2007-04-25 15:00:00,20.93,21.0,20.93,20.99,607200.0,14.736,14.7853,14.736,14.7782,607200.0
2007-04-25 15:10:00,20.99,21.0,20.96,20.99,415200.0,14.7782,14.7853,14.7571,14.7782,415200.0
2007-04-25 15:20:00,20.99,21.05,20.99,21.04,611600.0,14.7782,14.8205,14.7782,14.8134,611600.0
2007-04-25 15:30:00,21.04,21.05,21.0,21.02,408800.0,14.8134,14.8205,14.7853,14.7994,408800.0
2007-04-25 15:40:00,21.02,21.04,21.0,21.03,410400.0,14.7994,14.8134,14.7853,14.8064,410400.0
2007-04-25 15:50:00,21.03,21.07,21.01,21.04,823200.0,14.8064,14.8346,14.7923,14.8134,823200.0
2007-04-26 09:30:00,21.03,21.04,20.88,20.97,703600.0,14.8064,14.8134,14.7008,14.7642,703600.0
2007-04-26 09:40:00,20.98,20.99,20.94,20.96,305200.0,14.7712,14.7782,14.743,14.7571,305200.0
2007-04-26 09:50:00,20.96,20.97,20.88,20.88,510000.0,14.7571,14.7642,14.7008,14.7008,510000.0
2007-04-26 10:00:00,20.88,20.94,20.86,20.94,512800.0,14.7008,14.743,14.6867,14.743,512800.0
2007-04-26 10:10:00,20.95,20.98,20.89,20.96,497200.0,14.7501,14.7712,14.7078,14.7571,497200.0
2007-04-26 10:20:00,20.96,21.0,20.96,20.98,488400.0,14.7571,14.7853,14.7571,14.7712,488400.0
2007-04-26 10:30:00,20.98,21.0,20.97,20.97,544000.0,14.7712,14.7853,14.7642,14.7642,544000.0
2007-04-26 10:40:00,20.97,20.99,20.96,20.97,255600.0,14.7642,14.7782,14.7571,14.7642,255600.0
2007-04-26 10:50:00,20.97,20.97,20.93,20.95,197200.0,14.7642,14.7642,14.736,14.7501,197200.0
2007-04-26 11:00:00,20.95,20.95,20.9,20.91,364400.0,14.7501,14.7501,14.7149,14.7219,364400.0
2007-04-26 11:10:00,20.9,20.93,20.9,20.92,274000.0,14.7149,14.736,14.7149,14.729,274000.0
2007-04-26 11:20:00,20.92,20.96,20.92,20.96,276400.0,14.729,14.7571,14.729,14.7571,276400.0
2007-04-26 11:30:00,20.96,21.0,20.95,20.98,226000.0,14.7571,14.7853,14.7501,14.7712,226000.0
2007-04-26 11:40:00,20.98,20.98,20.97,20.97,168800.0,14.7712,14.7712,14.7642,14.7642,168800.0
2007-04-26 11:50:00,20.97,21.0,20.97,21.0,374400.0,14.7642,14.7853,14.7642,14.7853,374400.0
2007-04-26 12:00:00,21.0,21.02,20.99,21.0,270000.0,14.7853,14.7994,14.7782,14.7853,270000.0
2007-04-26 12:10:00,21.0,21.02,21.0,21.01,210800.0,14.7853,14.7994,14.7853,14.7923,210800.0
2007-04-26 12:20:00,21.01,21.01,21.0,21.01,316400.0,14.7923,14.7923,14.7853,14.7923,316400.0
2007-04-26 12:30:00,21.01,21.06,20.96,21.01,426000.0,14.7923,14.8275,14.7571,14.7923,426000.0
2007-04-26 12:40:00,21.0,21.02,21.0,21.01,282800.0,14.7853,14.7994,14.7853,14.7923,282800.0
2007-04-26 12:50:00,21.01,21.02,21.0,21.02,296000.0,14.7923,14.7994,14.7853,14.7994,296000.0
2007-04-26 13:00:00,21.02,21.02,21.0,21.01,445600.0,14.7994,14.7994,14.7853,14.7923,445600.0
2007-04-26 13:10:00,21.01,21.01,21.0,21.01,278000.0,14.7923,14.7923,14.7853,14.7923,278000.0
2007-04-26 13:20:00,21.0,21.01,20.98,20.99,353600.0,14.7853,14.7923,14.7712,14.7782,353600.0
2007-04-26 13:30:00,20.99,20.99,20.97,20.97,182000.0,14.7782,14.7782,14.7642,14.7642,182000.0
2007-04-26 13:40:00,20.97,20.97,20.94,20.95,268000.0,14.7642,14.7642,14.743,14.7501,268000.0
2007-04-26 13:50:00,20.95,20.98,20.95,20.96,341200.0,14.7501,14.7712,14.7501,14.7571,341200.0
2007-04-26 14:00:00,20.96,20.98,20.96,20.98,190000.0,14.7571,14.7712,14.7571,14.7712,190000.0
2007-04-26 14:10:00,20.97,21.0,20.97,20.99,148000.0,14.7642,14.7853,14.7642,14.7782,148000.0
2007-04-26 14:20:00,20.99,21.0,20.97,20.97,188400.0,14.7782,14.7853,14.7642,14.7642,188400.0
2007-04-26 14:30:00,20.97,20.99,20.96,20.99,162000.0,14.7642,14.7782,14.7571,14.7782,162000.0
2007-04-26 14:40:00,21.0,21.05,20.99,21.04,306800.0,14.7853,14.8205,14.7782,14.8134,306800.0
2007-04-26 14:50:00,21.04,21.04,20.96,20.97,406800.0,14.8134,14.8134,14.7571,14.7642,406800.0
2007-04-26 15:00:00,20.97,21.0,20.97,20.99,135600.0,14.7642,14.7853,14.7642,14.7782,135600.0
2007-04-26 15:10:00,20.99,21.0,20.98,20.98,276400.0,14.7782,14.7853,14.7712,14.7712,276400.0
2007-04-26 15:20:00,20.98,20.99,20.98,20.98,187600.0,14.7712,14.7782,14.7712,14.7712,187600.0
2007-04-26 15:30:00,20.98,21.0,20.97,20.99,260800.0,14.7712,14.7853,14.7642,14.7782,260800.0
2007-04-26 15:40:00,20.99,20.99,20.97,20.99,420000.0,14.7782,14.7782,14.7642,14.7782,420000.0
2007-04-26 15:50:00,20.98,21.0,20.98,21.0,489600.0,14.7712,14.7853,14.7712,14.7853,489600.0
2007-04-27 09:30:00,21.0,21.01,20.78,20.8,614000.0,14.7853,14.7923,14.6304,14.6445,614000.0
2007-04-27 09:40:00,20.8,20.83,20.72,20.81,720800.0,14.6445,14.6656,14.5881,14.6515,720800.0
2007-04-27 09:50:00,20.8,20.85,20.79,20.85,258800.0,14.6445,14.6797,14.6374,14.6797,258800.0
2007-04-27 10:00:00,20.85,20.9,20.82,20.88,461600.0,14.6797,14.7149,14.6586,14.7008,461600.0
2007-04-27 10:10:00,20.87,20.9,20.86,20.89,284000.0,14.6938,14.7149,14.6867,14.7078,284000.0
2007-04-27 10:20:00,20.89,20.93,20.89,20.92,361200.0,14.7078,14.736,14.7078,14.729,361200.0
2007-04-27 10:30:00,20.91,20.93,20.82,20.84,888000.0,14.7219,14.736,14.6586,14.6726,888000.0
2007-04-27 10:40:00,20.84,20.84,20.8,20.8,677600.0,14.6726,14.6726,14.6445,14.6445,677600.0
2007-04-27 10:50:00,20.8,20.81,20.8,20.8,808000.0,14.6445,14.6515,14.6445,14.6445,808000.0
2007-04-27 11:00:00,20.8,20.83,20.78,20.79,495600.0,14.6445,14.6656,14.6304,14.6374,495600.0
2007-04-27 11:10:00,20.79,20.8,20.77,20.78,275200.0,14.6374,14.6445,14.6233,14.6304,275200.0
2007-04-27 11:20:00,20.78,20.79,20.72,20.74,584000.0,14.6304,14.6374,14.5881,14.6022,584000.0
2007-04-27 11:30:00,20.73,20.74,20.67,20.67,584400.0,14.5952,14.6022,14.5529,14.5529,584400.0
2007-04-27 11:40:00,20.67,20.69,20.67,20.68,392400.0,14.5529,14.567,14.5529,14.56,392400.0
2007-04-27 11:50:00,20.68,20.69,20.64,20.65,551200.0,14.56,14.567,14.5318,14.5389,551200.0
2007-04-27 12:00:00,20.65,20.65,20.58,20.58,432800.0,14.5389,14.5389,14.4896,14.4896,432800.0
2007-04-27 12:10:00,20.58,20.59,20.53,20.54,505200.0,14.4896,14.4966,14.4544,14.4614,505200.0
2007-04-27 12:20:00,20.54,20.57,20.52,20.55,450800.0,14.4614,14.4825,14.4473,14.4685,450800.0
2007-04-27 12:30:00,20.55,20.58,20.54,20.55,1040000.0,14.4685,14.4896,14.4614,14.4685,1040000.0
2007-04-27 12:40:00,20.55,20.63,20.55,20.6,761600.0,14.4685,14.5248,14.4685,14.5037,761600.0
2007-04-27 12:50:00,20.6,20.61,20.55,20.55,347600.0,14.5037,14.5107,14.4685,14.4685,347600.0
2007-04-27 13:00:00,20.55,20.58,20.54,20.54,338000.0,14.4685,14.4896,14.4614,14.4614,338000.0
2007-04-27 13:10:00,20.54,20.55,20.52,20.52,235200.0,14.4614,14.4685,14.4473,14.4473,235200.0
2007-04-27 13:20:00,20.53,20.53,20.51,20.52,212000.0,14.4544,14.4544,14.4403,14.4473,212000.0
2007-04-27 13:30:00,20.52,20.55,20.52,20.53,350800.0,14.4473,14.4685,14.4473,14.4544,350800.0
2007-04-27 13:40:00,20.53,20.53,20.48,20.48,394000.0,14.4544,14.4544,14.4192,14.4192,394000.0
2007-04-27 13:50:00,20.49,20.49,20.44,20.49,553200.0,14.4262,14.4262,14.391,14.4262,553200.0
2007-04-27 14:00:00,20.49,20.52,20.48,20.5,410400.0,14.4262,14.4473,14.4192,14.4333,410400.0
2007-04-27 14:10:00,20.49,20.5,20.45,20.46,336800.0,14.4262,14.4333,14.3981,14.4051,336800.0
2007-04-27 14:20:00,20.46,20.52,20.46,20.5,310800.0,14.4051,14.4473,14.4051,14.4333,310800.0
2007-04-27 14:30:00,20.5,20.51,20.47,20.48,717200.0,14.4333,14.4403,14.4121,14.4192,717200.0
2007-04-27 14:40:00,20.49,20.49,20.45,20.49,330400.0,14.4262,14.4262,14.3981,14.4262,330400.0
2007-04-27 14:50:00,20.49,20.5,20.47,20.47,383200.0,14.4262,14.4333,14.4121,14.4121,383200.0
2007-04-27 15:00:00,20.47,20.5,20.42,20.43,641600.0,14.4121,14.4333,14.3769,14.384,641600.0
2007-04-27 15:10:00,20.43,20.45,20.42,20.43,679200.0,14.384,14.3981,14.3769,14.384,679200.0
2007-04-27 15:20:00,20.43,20.45,20.39,20.4,671200.0,14.384,14.3981,14.3558,14.3628,671200.0
2007-04-27 15:30:00,20.4,20.43,20.39,20.43,663600.0,14.3628,14.384,14.3558,14.384,663600.0
2007-04-27 15:40:00,20.43,20.43,20.35,20.39,852800.0,14.384,14.384,14.3276,14.3558,852800.0
2007-04-27 15:50:00,20.39,20.48,20.36,20.47,1462800.0,14.3558,14.4192,14.3347,14.4121,1462800.0
2007-04-30 09:30:00,20.47,20.53,20.33,20.33,1034800.0,14.4121,14.4544,14.3136,14.3136,1034800.0
2007-04-30 09:40:00,20.33,20.34,20.21,20.26,608400.0,14.3136,14.3206,14.2291,14.2643,608400.0
2007-04-30 09:50:00,20.25,20.31,20.24,20.25,330800.0,14.2572,14.2995,14.2502,14.2572,330800.0
2007-04-30 10:00:00,20.25,20.3,20.19,20.2,745200.0,14.2572,14.2924,14.215,14.222,745200.0
2007-04-30 10:10:00,20.2,20.24,20.19,20.23,862400.0,14.222,14.2502,14.215,14.2432,862400.0
2007-04-30 10:20:00,20.22,20.27,20.22,20.27,1024800.0,14.2361,14.2713,14.2361,14.2713,1024800.0
2007-04-30 10:30:00,20.27,20.32,20.24,20.32,403600.0,14.2713,14.3065,14.2502,14.3065,403600.0
2007-04-30 10:40:00,20.32,20.36,20.32,20.36,480000.0,14.3065,14.3347,14.3065,14.3347,480000.0
2007-04-30 10:50:00,20.36,20.41,20.36,20.39,313600.0,14.3347,14.3699,14.3347,14.3558,313600.0
2007-04-30 11:00:00,20.4,20.4,20.35,20.36,336000.0,14.3628,14.3628,14.3276,14.3347,336000.0
2007-04-30 11:10:00,20.36,20.38,20.36,20.38,196800.0,14.3347,14.3488,14.3347,14.3488,196800.0
2007-04-30 11:20:00,20.38,20.41,20.38,20.4,335200.0,14.3488,14.3699,14.3488,14.3628,335200.0
2007-04-30 11:30:00,20.4,20.4,20.37,20.37,328000.0,14.3628,14.3628,14.3417,14.3417,328000.0
2007-04-30 11:40:00,20.37,20.38,20.3,20.35,375600.0,14.3417,14.3488,14.2924,14.3276,375600.0
2007-04-30 11:50:00,20.35,20.4,20.34,20.38,252000.0,14.3276,14.3628,14.3206,14.3488,252000.0
2007-04-30 12:00:00,20.37,20.38,20.36,20.36,311600.0,14.3417,14.3488,14.3347,14.3347,311600.0
2007-04-30 12:10:00,20.36,20.38,20.36,20.38,158400.0,14.3347,14.3488,14.3347,14.3488,158400.0
2007-04-30 12:20:00,20.37,20.41,20.37,20.41,612400.0,14.3417,14.3699,14.3417,14.3699,612400.0
2007-04-30 12:30:00,20.41,20.41,20.35,20.4,209600.0,14.3699,14.3699,14.3276,14.3628,209600.0
2007-04-30 12:40:00,20.4,20.42,20.4,20.4,585200.0,14.3628,14.3769,14.3628,14.3628,585200.0
2007-04-30 12:50:00,20.4,20.42,20.4,20.4,218800.0,14.3628,14.3769,14.3628,14.3628,218800.0
2007-04-30 13:00:00,20.4,20.43,20.4,20.43,930800.0,14.3628,14.384,14.3628,14.384,930800.0
2007-04-30 13:10:00,20.44,20.44,20.43,20.43,569200.0,14.391,14.391,14.384,14.384,569200.0
2007-04-30 13:20:00,20.43,20.47,20.43,20.46,466000.0,14.384,14.4121,14.384,14.4051,466000.0
2007-04-30 13:30:00,20.46,20.48,20.46,20.48,198400.0,14.4051,14.4192,14.4051,14.4192,198400.0
2007-04-30 13:40:00,20.48,20.54,20.48,20.54,314800.0,14.4192,14.4614,14.4192,14.4614,314800.0
2007-04-30 13:50:00,20.54,20.58,20.5,20.54,1247200.0,14.4614,14.4896,14.4333,14.4614,1247200.0
2007-04-30 14:00:00,20.54,20.57,20.54,20.56,299200.0,14.4614,14.4825,14.4614,14.4755,299200.0
2007-04-30 14:10:00,20.56,20.62,20.56,20.6,563200.0,14.4755,14.5177,14.4755,14.5037,563200.0
2007-04-30 14:20:00,20.6,20.61,20.55,20.57,466000.0,14.5037,14.5107,14.4685,14.4825,466000.0
2007-04-30 14:30:00,20.57,20.57,20.5,20.5,597200.0,14.4825,14.4825,14.4333,14.4333,597200.0
2007-04-30 14:40:00,20.5,20.52,20.45,20.5,378400.0,14.4333,14.4473,14.3981,14.4333,378400.0
2007-04-30 14:50:00,20.5,20.53,20.47,20.53,484800.0,14.4333,14.4544,14.4121,14.4544,484800.0
2007-04-30 15:00:00,20.53,20.56,20.47,20.48,322400.0,14.4544,14.4755,14.4121,14.4192,322400.0
2007-04-30 15:10:00,20.49,20.49,20.44,20.45,185200.0,14.4262,14.4262,14.391,14.3981,185200.0
2007-04-30 15:20:00,20.45,20.49,20.44,20.49,265200.0,14.3981,14.4262,14.391,14.4262,265200.0
2007-04-30 15:30:00,20.49,20.52,20.49,20.5,682800.0,14.4262,14.4473,14.4262,14.4333,682800.0
2007-04-30 15:40:00,20.5,20.51,20.43,20.44,1002000.0,14.4333,14.4403,14.384,14.391,1002000.0
2007-04-30 15:50:00,20.44,20.45,20.41,20.44,1103200.0,14.391,14.3981,14.3699,14.391,1103200.0
2007-05-01 09:30:00,20.53,20.66,20.48,20.53,786400.0,14.4544,14.5459,14.4192,14.4544,786400.0
2007-05-01 09:40:00,20.54,20.54,20.48,20.49,455200.0,14.4614,14.4614,14.4192,14.4262,455200.0
2007-05-01 09:50:00,20.5,20.59,20.5,20.59,417600.0,14.4333,14.4966,14.4333,14.4966,417600.0
2007-05-01 10:00:00,20.59,20.63,20.42,20.45,822400.0,14.4966,14.5248,14.3769,14.3981,822400.0
2007-05-01 10:10:00,20.45,20.59,20.45,20.57,551600.0,14.3981,14.4966,14.3981,14.4825,551600.0
2007-05-01 10:20:00,20.57,20.57,20.4,20.42,428000.0,14.4825,14.4825,14.3628,14.3769,428000.0
2007-05-01 10:30:00,20.42,20.54,20.42,20.51,299600.0,14.3769,14.4614,14.3769,14.4403,299600.0
2007-05-01 10:40:00,20.51,20.52,20.46,20.5,489600.0,14.4403,14.4473,14.4051,14.4333,489600.0
2007-05-01 10:50:00,20.51,20.62,20.5,20.62,754000.0,14.4403,14.5177,14.4333,14.5177,754000.0
2007-05-01 11:00:00,20.61,20.61,20.55,20.56,219200.0,14.5107,14.5107,14.4685,14.4755,219200.0
2007-05-01 11:10:00,20.56,20.58,20.5,20.57,393600.0,14.4755,14.4896,14.4333,14.4825,393600.0
2007-05-01 11:20:00,20.57,20.6,20.5,20.51,222000.0,14.4825,14.5037,14.4333,14.4403,222000.0
2007-05-01 11:30:00,20.5,20.59,20.5,20.59,330400.0,14.4333,14.4966,14.4333,14.4966,330400.0
2007-05-01 11:40:00,20.59,20.64,20.58,20.59,471600.0,14.4966,14.5318,14.4896,14.4966,471600.0
2007-05-01 11:50:00,20.6,20.6,20.51,20.52,239200.0,14.5037,14.5037,14.4403,14.4473,239200.0
2007-05-01 12:00:00,20.52,20.53,20.49,20.49,266800.0,14.4473,14.4544,14.4262,14.4262,266800.0
2007-05-01 12:10:00,20.49,20.55,20.49,20.55,205200.0,14.4262,14.4685,14.4262,14.4685,205200.0
2007-05-01 12:20:00,20.54,20.55,20.53,20.53,219200.0,14.4614,14.4685,14.4544,14.4544,219200.0
2007-05-01 12:30:00,20.52,20.57,20.52,20.56,179200.0,14.4473,14.4825,14.4473,14.4755,179200.0
2007-05-01 12:40:00,20.56,20.59,20.54,20.56,430000.0,14.4755,14.4966,14.4614,14.4755,430000.0
2007-05-01 12:50:00,20.56,20.59,20.54,20.56,194000.0,14.4755,14.4966,14.4614,14.4755,194000.0
2007-05-01 13:00:00,20.56,20.58,20.51,20.53,188000.0,14.4755,14.4896,14.4403,14.4544,188000.0
2007-05-01 13:10:00,20.53,20.54,20.5,20.53,326400.0,14.4544,14.4614,14.4333,14.4544,326400.0
2007-05-01 13:20:00,20.53,20.54,20.5,20.53,209600.0,14.4544,14.4614,14.4333,14.4544,209600.0
2007-05-01 13:30:00,20.53,20.54,20.51,20.51,288800.0,14.4544,14.4614,14.4403,14.4403,288800.0
2007-05-01 13:40:00,20.52,20.58,20.52,20.57,226000.0,14.4473,14.4896,14.4473,14.4825,226000.0
2007-05-01 13:50:00,20.58,20.65,20.57,20.63,308800.0,14.4896,14.5389,14.4825,14.5248,308800.0
2007-05-01 14:00:00,20.63,20.64,20.59,20.6,363200.0,14.5248,14.5318,14.4966,14.5037,363200.0
2007-05-01 14:10:00,20.6,20.65,20.52,20.6,542000.0,14.5037,14.5389,14.4473,14.5037,542000.0
2007-05-01 14:20:00,20.6,20.64,20.58,20.6,550000.0,14.5037,14.5318,14.4896,14.5037,550000.0
2007-05-01 14:30:00,20.6,20.87,20.58,20.6,394800.0,14.5037,14.6938,14.4896,14.5037,394800.0
2007-05-01 14:40:00,20.6,20.63,20.58,20.62,404800.0,14.5037,14.5248,14.4896,14.5177,404800.0
2007-05-01 14:50:00,20.62,20.63,20.6,20.62,345200.0,14.5177,14.5248,14.5037,14.5177,345200.0
2007-05-01 15:00:00,20.62,20.63,20.6,20.6,262400.0,14.5177,14.5248,14.5037,14.5037,262400.0
2007-05-01 15:10:00,20.6,20.63,20.59,20.6,240400.0,14.5037,14.5248,14.4966,14.5037,240400.0
2007-05-01 15:20:00,20.6,20.65,20.58,20.58,474400.0,14.5037,14.5389,14.4896,14.4896,474400.0
2007-05-01 15:30:00,20.57,20.61,20.56,20.59,206000.0,14.4825,14.5107,14.4755,14.4966,206000.0
2007-05-01 15:40:00,20.59,20.63,20.59,20.61,761600.0,14.4966,14.5248,14.4966,14.5107,761600.0
2007-05-01 15:50:00,20.61,20.65,20.61,20.65,490400.0,14.5107,14.5389,14.5107,14.5389,490400.0
2007-05-02 09:30:00,20.68,20.69,20.6,20.6,396800.0,14.56,14.567,14.5037,14.5037,396800.0
2007-05-02 09:40:00,20.6,20.63,20.56,20.6,424400.0,14.5037,14.5248,14.4755,14.5037,424400.0
2007-05-02 09:50:00,20.61,20.62,20.57,20.61,278400.0,14.5107,14.5177,14.4825,14.5107,278400.0
2007-05-02 10:00:00,20.61,20.71,20.6,20.71,550000.0,14.5107,14.5811,14.5037,14.5811,550000.0
2007-05-02 10:10:00,20.71,20.72,20.67,20.69,425600.0,14.5811,14.5881,14.5529,14.567,425600.0
2007-05-02 10:20:00,20.7,20.71,20.68,20.71,359600.0,14.5741,14.5811,14.56,14.5811,359600.0
2007-05-02 10:30:00,20.71,20.76,20.71,20.75,918000.0,14.5811,14.6163,14.5811,14.6093,918000.0
2007-05-02 10:40:00,20.76,20.81,20.76,20.81,451200.0,14.6163,14.6515,14.6163,14.6515,451200.0
2007-05-02 10:50:00,20.81,20.86,20.79,20.85,271200.0,14.6515,14.6867,14.6374,14.6797,271200.0
2007-05-02 11:00:00,20.85,20.85,20.79,20.82,278800.0,14.6797,14.6797,14.6374,14.6586,278800.0
2007-05-02 11:10:00,20.82,20.87,20.79,20.86,514800.0,14.6586,14.6938,14.6374,14.6867,514800.0
2007-05-02 11:20:00,20.86,20.9,20.84,20.88,924400.0,14.6867,14.7149,14.6726,14.7008,924400.0
2007-05-02 11:30:00,20.88,20.92,20.86,20.86,286000.0,14.7008,14.729,14.6867,14.6867,286000.0
2007-05-02 11:40:00,20.86,20.88,20.82,20.85,356000.0,14.6867,14.7008,14.6586,14.6797,356000.0
2007-05-02 11:50:00,20.85,20.88,20.81,20.83,186800.0,14.6797,14.7008,14.6515,14.6656,186800.0
2007-05-02 12:00:00,20.84,20.87,20.83,20.85,2636800.0,14.6726,14.6938,14.6656,14.6797,2636800.0
2007-05-02 12:10:00,20.86,20.87,20.85,20.87,184000.0,14.6867,14.6938,14.6797,14.6938,184000.0
2007-05-02 12:20:00,20.87,20.89,20.86,20.88,554800.0,14.6938,14.7078,14.6867,14.7008,554800.0
2007-05-02 12:30:00,20.88,20.9,20.87,20.89,278800.0,14.7008,14.7149,14.6938,14.7078,278800.0
2007-05-02 12:40:00,20.89,20.91,20.88,20.9,359200.0,14.7078,14.7219,14.7008,14.7149,359200.0
2007-05-02 12:50:00,20.91,20.92,20.9,20.91,387200.0,14.7219,14.729,14.7149,14.7219,387200.0
2007-05-02 13:00:00,20.91,20.93,20.9,20.93,352000.0,14.7219,14.736,14.7149,14.736,352000.0
2007-05-02 13:10:00,20.93,20.96,20.93,20.95,320000.0,14.736,14.7571,14.736,14.7501,320000.0
2007-05-02 13:20:00,20.95,21.0,20.93,20.99,663600.0,14.7501,14.7853,14.736,14.7782,663600.0
2007-05-02 13:30:00,20.98,20.99,20.97,20.98,214000.0,14.7712,14.7782,14.7642,14.7712,214000.0
2007-05-02 13:40:00,20.98,21.0,20.97,20.98,264800.0,14.7712,14.7853,14.7642,14.7712,264800.0
2007-05-02 13:50:00,20.98,21.01,20.94,20.95,630000.0,14.7712,14.7923,14.743,14.7501,630000.0
2007-05-02 14:00:00,20.95,20.96,20.94,20.95,809200.0,14.7501,14.7571,14.743,14.7501,809200.0
2007-05-02 14:10:00,20.95,20.99,20.95,20.99,552800.0,14.7501,14.7782,14.7501,14.7782,552800.0
2007-05-02 14:20:00,20.99,21.0,20.97,21.0,272400.0,14.7782,14.7853,14.7642,14.7853,272400.0
2007-05-02 14:30:00,21.0,21.0,20.99,20.99,255200.0,14.7853,14.7853,14.7782,14.7782,255200.0
2007-05-02 14:40:00,20.99,21.0,20.96,20.96,451600.0,14.7782,14.7853,14.7571,14.7571,451600.0
2007-05-02 14:50:00,20.96,20.97,20.95,20.95,848400.0,14.7571,14.7642,14.7501,14.7501,848400.0
2007-05-02 15:00:00,20.95,20.98,20.9,20.91,492400.0,14.7501,14.7712,14.7149,14.7219,492400.0
2007-05-02 15:10:00,20.91,20.92,20.86,20.86,524800.0,14.7219,14.729,14.6867,14.6867,524800.0
2007-05-02 15:20:00,20.86,20.87,20.85,20.86,694400.0,14.6867,14.6938,14.6797,14.6867,694400.0
2007-05-02 15:30:00,20.87,20.89,20.86,20.87,286400.0,14.6938,14.7078,14.6867,14.6938,286400.0
2007-05-02 15:40:00,20.88,20.88,20.65,20.85,448400.0,14.7008,14.7008,14.5389,14.6797,448400.0
2007-05-02 15:50:00,20.85,20.87,20.82,20.84,690800.0,14.6797,14.6938,14.6586,14.6726,690800.0
2007-05-03 09:30:00,20.97,20.99,20.77,20.82,417600.0,14.7642,14.7782,14.6233,14.6586,417600.0
2007-05-03 09:40:00,20.8,20.83,20.76,20.79,185200.0,14.6445,14.6656,14.6163,14.6374,185200.0
2007-05-03 09:50:00,20.79,20.9,20.78,20.9,188400.0,14.6374,14.7149,14.6304,14.7149,188400.0
2007-05-03 10:00:00,20.9,20.93,20.9,20.91,326800.0,14.7149,14.736,14.7149,14.7219,326800.0
2007-05-03 10:10:00,20.9,20.91,20.85,20.89,441200.0,14.7149,14.7219,14.6797,14.7078,441200.0
2007-05-03 10:20:00,20.89,20.9,20.84,20.84,277200.0,14.7078,14.7149,14.6726,14.6726,277200.0
2007-05-03 10:30:00,20.84,20.85,20.81,20.81,349600.0,14.6726,14.6797,14.6515,14.6515,349600.0
2007-05-03 10:40:00,20.81,20.84,20.78,20.83,619200.0,14.6515,14.6726,14.6304,14.6656,619200.0
2007-05-03 10:50:00,20.83,20.9,20.83,20.9,277200.0,14.6656,14.7149,14.6656,14.7149,277200.0
2007-05-03 11:00:00,20.9,20.9,20.86,20.88,258000.0,14.7149,14.7149,14.6867,14.7008,258000.0
2007-05-03 11:10:00,20.88,20.9,20.87,20.88,297200.0,14.7008,14.7149,14.6938,14.7008,297200.0
2007-05-03 11:20:00,20.88,20.93,20.87,20.92,303200.0,14.7008,14.736,14.6938,14.729,303200.0
2007-05-03 11:30:00,20.92,20.92,20.88,20.88,183600.0,14.729,14.729,14.7008,14.7008,183600.0
2007-05-03 11:40:00,20.88,20.88,20.81,20.84,329600.0,14.7008,14.7008,14.6515,14.6726,329600.0
2007-05-03 11:50:00,20.84,20.84,20.78,20.8,188800.0,14.6726,14.6726,14.6304,14.6445,188800.0
2007-05-03 12:00:00,20.8,20.8,20.73,20.75,410800.0,14.6445,14.6445,14.5952,14.6093,410800.0
2007-05-03 12:10:00,20.75,20.78,20.74,20.74,202000.0,14.6093,14.6304,14.6022,14.6022,202000.0
2007-05-03 12:20:00,20.74,20.76,20.72,20.73,242000.0,14.6022,14.6163,14.5881,14.5952,242000.0
2007-05-03 12:30:00,20.73,20.78,20.72,20.78,117600.0,14.5952,14.6304,14.5881,14.6304,117600.0
2007-05-03 12:40:00,20.78,20.79,20.77,20.78,110800.0,14.6304,14.6374,14.6233,14.6304,110800.0
2007-05-03 12:50:00,20.79,20.81,20.78,20.81,184800.0,14.6374,14.6515,14.6304,14.6515,184800.0
2007-05-03 13:00:00,20.81,20.84,20.8,20.81,222000.0,14.6515,14.6726,14.6445,14.6515,222000.0
2007-05-03 13:10:00,20.81,20.83,20.79,20.83,124000.0,14.6515,14.6656,14.6374,14.6656,124000.0
2007-05-03 13:20:00,20.83,20.83,20.76,20.77,158000.0,14.6656,14.6656,14.6163,14.6233,158000.0
2007-05-03 13:30:00,20.77,20.78,20.75,20.77,122800.0,14.6233,14.6304,14.6093,14.6233,122800.0
2007-05-03 13:40:00,20.77,20.8,20.77,20.78,171200.0,14.6233,14.6445,14.6233,14.6304,171200.0
2007-05-03 13:50:00,20.78,20.81,20.76,20.78,168400.0,14.6304,14.6515,14.6163,14.6304,168400.0
2007-05-03 14:00:00,20.78,20.79,20.75,20.78,195200.0,14.6304,14.6374,14.6093,14.6304,195200.0
2007-05-03 14:10:00,20.79,20.82,20.78,20.8,180800.0,14.6374,14.6586,14.6304,14.6445,180800.0
2007-05-03 14:20:00,20.8,20.8,20.77,20.79,257600.0,14.6445,14.6445,14.6233,14.6374,257600.0
2007-05-03 14:30:00,20.79,20.8,20.74,20.75,498800.0,14.6374,14.6445,14.6022,14.6093,498800.0
2007-05-03 14:40:00,20.75,20.77,20.75,20.77,145600.0,14.6093,14.6233,14.6093,14.6233,145600.0
2007-05-03 14:50:00,20.77,20.83,20.77,20.83,336800.0,14.6233,14.6656,14.6233,14.6656,336800.0
2007-05-03 15:00:00,20.83,20.87,20.83,20.85,246800.0,14.6656,14.6938,14.6656,14.6797,246800.0
2007-05-03 15:10:00,20.84,20.88,20.84,20.85,296400.0,14.6726,14.7008,14.6726,14.6797,296400.0
2007-05-03 15:20:00,20.85,20.86,20.85,20.85,190400.0,14.6797,14.6867,14.6797,14.6797,190400.0
2007-05-03 15:30:00,20.86,20.86,20.81,20.81,207600.0,14.6867,14.6867,14.6515,14.6515,207600.0
2007-05-03 15:40:00,20.81,20.82,20.75,20.76,239200.0,14.6515,14.6586,14.6093,14.6163,239200.0
2007-05-03 15:50:00,20.77,20.81,20.76,20.81,477200.0,14.6233,14.6515,14.6163,14.6515,477200.0
2007-05-04 09:30:00,20.85,20.88,20.79,20.8,520000.0,14.6797,14.7008,14.6374,14.6445,520000.0
2007-05-04 09:40:00,20.8,20.89,20.78,20.8,310800.0,14.6445,14.7078,14.6304,14.6445,310800.0
2007-05-04 09:50:00,20.81,20.89,20.81,20.84,308000.0,14.6515,14.7078,14.6515,14.6726,308000.0
2007-05-04 10:00:00,20.84,20.86,20.78,20.8,417600.0,14.6726,14.6867,14.6304,14.6445,417600.0
2007-05-04 10:10:00,20.8,20.87,20.8,20.87,132000.0,14.6445,14.6938,14.6445,14.6938,132000.0
2007-05-04 10:20:00,20.86,21.03,20.86,21.0,566400.0,14.6867,14.8064,14.6867,14.7853,566400.0
2007-05-04 10:30:00,21.0,21.01,20.93,20.93,286800.0,14.7853,14.7923,14.736,14.736,286800.0
2007-05-04 10:40:00,20.93,20.93,20.88,20.9,142400.0,14.736,14.736,14.7008,14.7149,142400.0
2007-05-04 10:50:00,20.89,20.93,20.89,20.91,132400.0,14.7078,14.736,14.7078,14.7219,132400.0
2007-05-04 11:00:00,20.91,20.92,20.83,20.85,267200.0,14.7219,14.729,14.6656,14.6797,267200.0
2007-05-04 11:10:00,20.84,20.88,20.82,20.87,334400.0,14.6726,14.7008,14.6586,14.6938,334400.0
2007-05-04 11:20:00,20.87,20.87,20.83,20.86,105200.0,14.6938,14.6938,14.6656,14.6867,105200.0
2007-05-04 11:30:00,20.86,20.94,20.86,20.94,170800.0,14.6867,14.743,14.6867,14.743,170800.0
2007-05-04 11:40:00,20.93,20.94,20.91,20.93,342000.0,14.736,14.743,14.7219,14.736,342000.0
2007-05-04 11:50:00,20.92,20.93,20.9,20.91,95200.0,14.729,14.736,14.7149,14.7219,95200.0
2007-05-04 12:00:00,20.91,20.92,20.86,20.87,97200.0,14.7219,14.729,14.6867,14.6938,97200.0
2007-05-04 12:10:00,20.86,20.87,20.79,20.79,199600.0,14.6867,14.6938,14.6374,14.6374,199600.0
2007-05-04 12:20:00,20.79,20.82,20.69,20.7,317200.0,14.6374,14.6586,14.567,14.5741,317200.0
2007-05-04 12:30:00,20.7,20.74,20.65,20.73,245200.0,14.5741,14.6022,14.5389,14.5952,245200.0
2007-05-04 12:40:00,20.73,20.75,20.72,20.75,124000.0,14.5952,14.6093,14.5881,14.6093,124000.0
2007-05-04 12:50:00,20.75,20.81,20.74,20.81,484800.0,14.6093,14.6515,14.6022,14.6515,484800.0
2007-05-04 13:00:00,20.8,20.83,20.74,20.74,168000.0,14.6445,14.6656,14.6022,14.6022,168000.0
2007-05-04 13:10:00,20.74,20.78,20.74,20.75,150800.0,14.6022,14.6304,14.6022,14.6093,150800.0
2007-05-04 13:20:00,20.75,20.78,20.75,20.76,190800.0,14.6093,14.6304,14.6093,14.6163,190800.0
2007-05-04 13:30:00,20.76,20.78,20.74,20.75,124800.0,14.6163,14.6304,14.6022,14.6093,124800.0
2007-05-04 13:40:00,20.74,20.75,20.72,20.73,142800.0,14.6022,14.6093,14.5881,14.5952,142800.0
2007-05-04 13:50:00,20.73,20.73,20.61,20.66,270400.0,14.5952,14.5952,14.5107,14.5459,270400.0
2007-05-04 14:00:00,20.66,20.7,20.64,20.67,181200.0,14.5459,14.5741,14.5318,14.5529,181200.0
2007-05-04 14:10:00,20.67,20.73,20.67,20.72,88400.0,14.5529,14.5952,14.5529,14.5881,88400.0
2007-05-04 14:20:00,20.72,20.73,20.7,20.7,93200.0,14.5881,14.5952,14.5741,14.5741,93200.0
2007-05-04 14:30:00,20.71,20.72,20.67,20.7,213200.0,14.5811,14.5881,14.5529,14.5741,213200.0
2007-05-04 14:40:00,20.7,20.73,20.68,20.72,150000.0,14.5741,14.5952,14.56,14.5881,150000.0
2007-05-04 14:50:00,20.72,20.75,20.72,20.75,76800.0,14.5881,14.6093,14.5881,14.6093,76800.0
2007-05-04 15:00:00,20.75,20.76,20.46,20.74,252800.0,14.6093,14.6163,14.4051,14.6022,252800.0
2007-05-04 15:10:00,20.74,20.77,20.73,20.76,155600.0,14.6022,14.6233,14.5952,14.6163,155600.0
2007-05-04 15:20:00,20.76,20.79,20.75,20.77,153600.0,14.6163,14.6374,14.6093,14.6233,153600.0
2007-05-04 15:30:00,20.77,20.78,20.74,20.75,160000.0,14.6233,14.6304,14.6022,14.6093,160000.0
2007-05-04 15:40:00,20.75,20.77,20.72,20.74,242400.0,14.6093,14.6233,14.5881,14.6022,242400.0
2007-05-04 15:50:00,20.73,20.78,20.73,20.78,486800.0,14.5952,14.6304,14.5952,14.6304,486800.0
2007-05-07 09:30:00,20.75,20.94,20.73,20.91,475600.0,14.6093,14.743,14.5952,14.7219,475600.0
2007-05-07 09:40:00,20.89,20.94,20.84,20.85,216800.0,14.7078,14.743,14.6726,14.6797,216800.0
2007-05-07 09:50:00,20.85,20.88,20.84,20.85,209600.0,14.6797,14.7008,14.6726,14.6797,209600.0
2007-05-07 10:00:00,20.85,20.96,20.85,20.96,270800.0,14.6797,14.7571,14.6797,14.7571,270800.0
2007-05-07 10:10:00,20.96,20.96,20.89,20.91,139200.0,14.7571,14.7571,14.7078,14.7219,139200.0
2007-05-07 10:20:00,20.91,20.98,20.91,20.93,194400.0,14.7219,14.7712,14.7219,14.736,194400.0
2007-05-07 10:30:00,20.93,20.94,20.88,20.91,165200.0,14.736,14.743,14.7008,14.7219,165200.0
2007-05-07 10:40:00,20.91,20.92,20.89,20.91,107200.0,14.7219,14.729,14.7078,14.7219,107200.0
2007-05-07 10:50:00,20.91,20.92,20.85,20.86,108000.0,14.7219,14.729,14.6797,14.6867,108000.0
2007-05-07 11:00:00,20.86,20.88,20.86,20.87,46400.0,14.6867,14.7008,14.6867,14.6938,46400.0
2007-05-07 11:10:00,20.87,20.87,20.86,20.86,143600.0,14.6938,14.6938,14.6867,14.6867,143600.0
2007-05-07 11:20:00,20.86,20.86,20.84,20.85,107200.0,14.6867,14.6867,14.6726,14.6797,107200.0
2007-05-07 11:30:00,20.85,20.86,20.82,20.82,234800.0,14.6797,14.6867,14.6586,14.6586,234800.0
2007-05-07 11:40:00,20.82,20.83,20.81,20.81,73200.0,14.6586,14.6656,14.6515,14.6515,73200.0
2007-05-07 11:50:00,20.81,20.81,20.79,20.79,65200.0,14.6515,14.6515,14.6374,14.6374,65200.0
2007-05-07 12:00:00,20.79,20.82,20.79,20.8,104000.0,14.6374,14.6586,14.6374,14.6445,104000.0
2007-05-07 12:10:00,20.79,20.8,20.78,20.79,112800.0,14.6374,14.6445,14.6304,14.6374,112800.0
2007-05-07 12:20:00,20.79,20.83,20.79,20.83,160800.0,14.6374,14.6656,14.6374,14.6656,160800.0
2007-05-07 12:30:00,20.83,20.83,20.79,20.83,312000.0,14.6656,14.6656,14.6374,14.6656,312000.0
2007-05-07 12:40:00,20.83,20.86,20.81,20.86,74800.0,14.6656,14.6867,14.6515,14.6867,74800.0
2007-05-07 12:50:00,20.86,20.87,20.85,20.85,86000.0,14.6867,14.6938,14.6797,14.6797,86000.0
2007-05-07 13:00:00,20.85,20.85,20.84,20.85,46000.0,14.6797,14.6797,14.6726,14.6797,46000.0
2007-05-07 13:10:00,20.85,20.9,20.85,20.85,99200.0,14.6797,14.7149,14.6797,14.6797,99200.0
2007-05-07 13:20:00,20.85,20.87,20.85,20.87,44800.0,14.6797,14.6938,14.6797,14.6938,44800.0
2007-05-07 13:30:00,20.87,20.88,20.86,20.87,212400.0,14.6938,14.7008,14.6867,14.6938,212400.0
2007-05-07 13:40:00,20.86,20.88,20.86,20.88,88000.0,14.6867,14.7008,14.6867,14.7008,88000.0
2007-05-07 13:50:00,20.88,20.89,20.88,20.89,36400.0,14.7008,14.7078,14.7008,14.7078,36400.0
2007-05-07 14:00:00,20.89,20.9,20.89,20.9,129200.0,14.7078,14.7149,14.7078,14.7149,129200.0
2007-05-07 14:10:00,20.9,20.9,20.87,20.89,95200.0,14.7149,14.7149,14.6938,14.7078,95200.0
2007-05-07 14:20:00,20.89,20.89,20.86,20.86,110000.0,14.7078,14.7078,14.6867,14.6867,110000.0
2007-05-07 14:30:00,20.86,20.89,20.86,20.88,67600.0,14.6867,14.7078,14.6867,14.7008,67600.0
2007-05-07 14:40:00,20.89,20.9,20.88,20.89,73200.0,14.7078,14.7149,14.7008,14.7078,73200.0
2007-05-07 14:50:00,20.89,20.9,20.87,20.89,156800.0,14.7078,14.7149,14.6938,14.7078,156800.0
2007-05-07 15:00:00,20.89,20.89,20.84,20.84,122400.0,14.7078,14.7078,14.6726,14.6726,122400.0
2007-05-07 15:10:00,20.84,20.84,20.81,20.81,159200.0,14.6726,14.6726,14.6515,14.6515,159200.0
2007-05-07 15:20:00,20.81,20.82,20.8,20.82,148400.0,14.6515,14.6586,14.6445,14.6586,148400.0
2007-05-07 15:30:00,20.82,20.82,20.73,20.76,320400.0,14.6586,14.6586,14.5952,14.6163,320400.0
2007-05-07 15:40:00,20.76,20.78,20.73,20.73,398000.0,14.6163,14.6304,14.5952,14.5952,398000.0
2007-05-07 15:50:00,20.73,20.77,20.71,20.74,400400.0,14.5952,14.6233,14.5811,14.6022,400400.0
2007-05-08 09:30:00,20.75,20.78,20.59,20.61,469200.0,14.6093,14.6304,14.4966,14.5107,469200.0
2007-05-08 09:40:00,20.6,20.69,20.6,20.69,178000.0,14.5037,14.567,14.5037,14.567,178000.0
2007-05-08 09:50:00,20.68,20.78,20.67,20.73,225200.0,14.56,14.6304,14.5529,14.5952,225200.0
2007-05-08 10:00:00,20.72,20.75,20.66,20.7,211200.0,14.5881,14.6093,14.5459,14.5741,211200.0
2007-05-08 10:10:00,20.7,20.7,20.59,20.59,1427200.0,14.5741,14.5741,14.4966,14.4966,1427200.0
2007-05-08 10:20:00,20.6,20.61,20.55,20.59,601200.0,14.5037,14.5107,14.4685,14.4966,601200.0
2007-05-08 10:30:00,20.59,20.6,20.55,20.55,257600.0,14.4966,14.5037,14.4685,14.4685,257600.0
2007-05-08 10:40:00,20.55,20.55,20.5,20.55,292800.0,14.4685,14.4685,14.4333,14.4685,292800.0
2007-05-08 10:50:00,20.55,20.65,20.53,20.63,654400.0,14.4685,14.5389,14.4544,14.5248,654400.0
2007-05-08 11:00:00,20.64,20.64,20.59,20.59,107600.0,14.5318,14.5318,14.4966,14.4966,107600.0
2007-05-08 11:10:00,20.59,20.6,20.56,20.57,142800.0,14.4966,14.5037,14.4755,14.4825,142800.0
2007-05-08 11:20:00,20.58,20.58,20.55,20.57,162800.0,14.4896,14.4896,14.4685,14.4825,162800.0
2007-05-08 11:30:00,20.57,20.58,20.49,20.5,260400.0,14.4825,14.4896,14.4262,14.4333,260400.0
2007-05-08 11:40:00,20.5,20.53,20.5,20.51,138400.0,14.4333,14.4544,14.4333,14.4403,138400.0
2007-05-08 11:50:00,20.52,20.53,20.5,20.5,159200.0,14.4473,14.4544,14.4333,14.4333,159200.0
2007-05-08 12:00:00,20.5,20.51,20.49,20.49,149600.0,14.4333,14.4403,14.4262,14.4262,149600.0
2007-05-08 12:10:00,20.49,20.5,20.47,20.47,248800.0,14.4262,14.4333,14.4121,14.4121,248800.0
2007-05-08 12:20:00,20.47,20.5,20.46,20.49,216400.0,14.4121,14.4333,14.4051,14.4262,216400.0
2007-05-08 12:30:00,20.49,20.5,20.49,20.5,171200.0,14.4262,14.4333,14.4262,14.4333,171200.0
2007-05-08 12:40:00,20.51,20.54,20.5,20.54,194000.0,14.4403,14.4614,14.4333,14.4614,194000.0
2007-05-08 12:50:00,20.54,20.57,20.53,20.55,287600.0,14.4614,14.4825,14.4544,14.4685,287600.0
2007-05-08 13:00:00,20.55,20.58,20.54,20.58,160400.0,14.4685,14.4896,14.4614,14.4896,160400.0
2007-05-08 13:10:00,20.58,20.68,20.58,20.65,320400.0,14.4896,14.56,14.4896,14.5389,320400.0
2007-05-08 13:20:00,20.65,20.65,20.64,20.65,83200.0,14.5389,14.5389,14.5318,14.5389,83200.0
2007-05-08 13:30:00,20.65,20.67,20.64,20.67,138800.0,14.5389,14.5529,14.5318,14.5529,138800.0
2007-05-08 13:40:00,20.66,20.67,20.65,20.66,125200.0,14.5459,14.5529,14.5389,14.5459,125200.0
2007-05-08 13:50:00,20.66,20.67,20.63,20.65,113600.0,14.5459,14.5529,14.5248,14.5389,113600.0
2007-05-08 14:00:00,20.65,20.65,20.6,20.63,240800.0,14.5389,14.5389,14.5037,14.5248,240800.0
2007-05-08 14:10:00,20.63,20.72,20.63,20.71,256800.0,14.5248,14.5881,14.5248,14.5811,256800.0
2007-05-08 14:20:00,20.71,20.75,20.69,20.73,199200.0,14.5811,14.6093,14.567,14.5952,199200.0
2007-05-08 14:30:00,20.73,20.73,20.69,20.71,175200.0,14.5952,14.5952,14.567,14.5811,175200.0
2007-05-08 14:40:00,20.71,20.74,20.7,20.7,97600.0,14.5811,14.6022,14.5741,14.5741,97600.0
2007-05-08 14:50:00,20.7,20.71,20.67,20.68,133600.0,14.5741,14.5811,14.5529,14.56,133600.0
2007-05-08 15:00:00,20.68,20.7,20.67,20.69,1065600.0,14.56,14.5741,14.5529,14.567,1065600.0
2007-05-08 15:10:00,20.7,20.71,20.67,20.71,188000.0,14.5741,14.5811,14.5529,14.5811,188000.0
2007-05-08 15:20:00,20.7,20.75,20.68,20.75,198800.0,14.5741,14.6093,14.56,14.6093,198800.0
2007-05-08 15:30:00,20.75,20.77,20.69,20.7,304400.0,14.6093,14.6233,14.567,14.5741,304400.0
2007-05-08 15:40:00,20.7,20.71,20.67,20.69,427200.0,14.5741,14.5811,14.5529,14.567,427200.0
2007-05-08 15:50:00,20.68,20.72,20.68,20.71,383600.0,14.56,14.5881,14.56,14.5811,383600.0
2007-05-09 09:30:00,20.81,21.04,20.76,21.02,890800.0,14.6515,14.8134,14.6163,14.7994,890800.0
2007-05-09 09:40:00,21.02,21.03,20.92,20.93,635200.0,14.7994,14.8064,14.729,14.736,635200.0
2007-05-09 09:50:00,20.92,20.93,20.88,20.88,466800.0,14.729,14.736,14.7008,14.7008,466800.0
2007-05-09 10:00:00,20.88,20.88,20.83,20.84,627200.0,14.7008,14.7008,14.6656,14.6726,627200.0
2007-05-09 10:10:00,20.84,20.85,20.81,20.81,480400.0,14.6726,14.6797,14.6515,14.6515,480400.0
2007-05-09 10:20:00,20.81,20.81,20.73,20.73,315600.0,14.6515,14.6515,14.5952,14.5952,315600.0
2007-05-09 10:30:00,20.73,20.75,20.7,20.74,467600.0,14.5952,14.6093,14.5741,14.6022,467600.0
2007-05-09 10:40:00,20.74,20.79,20.74,20.77,235600.0,14.6022,14.6374,14.6022,14.6233,235600.0
2007-05-09 10:50:00,20.77,20.81,20.77,20.81,486000.0,14.6233,14.6515,14.6233,14.6515,486000.0
2007-05-09 11:00:00,20.81,20.83,20.8,20.8,262800.0,14.6515,14.6656,14.6445,14.6445,262800.0
2007-05-09 11:10:00,20.8,20.84,20.79,20.79,250800.0,14.6445,14.6726,14.6374,14.6374,250800.0
2007-05-09 11:20:00,20.78,20.81,20.78,20.8,292800.0,14.6304,14.6515,14.6304,14.6445,292800.0
2007-05-09 11:30:00,20.8,20.8,20.78,20.79,122400.0,14.6445,14.6445,14.6304,14.6374,122400.0
2007-05-09 11:40:00,20.79,20.82,20.78,20.82,181200.0,14.6374,14.6586,14.6304,14.6586,181200.0
2007-05-09 11:50:00,20.81,20.83,20.8,20.8,240000.0,14.6515,14.6656,14.6445,14.6445,240000.0
2007-05-09 12:00:00,20.8,20.85,20.8,20.84,303600.0,14.6445,14.6797,14.6445,14.6726,303600.0
2007-05-09 12:10:00,20.84,20.85,20.81,20.84,164000.0,14.6726,14.6797,14.6515,14.6726,164000.0
2007-05-09 12:20:00,20.84,20.85,20.82,20.85,283200.0,14.6726,14.6797,14.6586,14.6797,283200.0
2007-05-09 12:30:00,20.85,20.88,20.83,20.88,114400.0,14.6797,14.7008,14.6656,14.7008,114400.0
2007-05-09 12:40:00,20.88,20.88,20.85,20.87,132400.0,14.7008,14.7008,14.6797,14.6938,132400.0
2007-05-09 12:50:00,20.86,20.86,20.83,20.83,52800.0,14.6867,14.6867,14.6656,14.6656,52800.0
2007-05-09 13:00:00,20.83,20.85,20.81,20.85,122000.0,14.6656,14.6797,14.6515,14.6797,122000.0
2007-05-09 13:10:00,20.84,20.84,20.79,20.81,92800.0,14.6726,14.6726,14.6374,14.6515,92800.0
2007-05-09 13:20:00,20.8,20.81,20.79,20.79,59200.0,14.6445,14.6515,14.6374,14.6374,59200.0
2007-05-09 13:30:00,20.79,20.83,20.79,20.8,150000.0,14.6374,14.6656,14.6374,14.6445,150000.0
2007-05-09 13:40:00,20.79,20.81,20.78,20.78,72800.0,14.6374,14.6515,14.6304,14.6304,72800.0
2007-05-09 13:50:00,20.78,20.79,20.77,20.78,82400.0,14.6304,14.6374,14.6233,14.6304,82400.0
2007-05-09 14:00:00,20.78,20.85,20.78,20.85,125200.0,14.6304,14.6797,14.6304,14.6797,125200.0
2007-05-09 14:10:00,20.85,20.88,20.75,20.82,513600.0,14.6797,14.7008,14.6093,14.6586,513600.0
2007-05-09 14:20:00,20.82,20.88,20.79,20.8,568800.0,14.6586,14.7008,14.6374,14.6445,568800.0
2007-05-09 14:30:00,20.8,20.82,20.77,20.8,543600.0,14.6445,14.6586,14.6233,14.6445,543600.0
2007-05-09 14:40:00,20.8,20.87,20.78,20.81,589200.0,14.6445,14.6938,14.6304,14.6515,589200.0
2007-05-09 14:50:00,20.8,20.82,20.75,20.75,534400.0,14.6445,14.6586,14.6093,14.6093,534400.0
2007-05-09 15:00:00,20.75,20.76,20.73,20.74,472000.0,14.6093,14.6163,14.5952,14.6022,472000.0
2007-05-09 15:10:00,20.74,20.75,20.71,20.71,478800.0,14.6022,14.6093,14.5811,14.5811,478800.0
2007-05-09 15:20:00,20.72,20.81,20.71,20.81,411600.0,14.5881,14.6515,14.5811,14.6515,411600.0
2007-05-09 15:30:00,20.8,20.84,20.79,20.81,366400.0,14.6445,14.6726,14.6374,14.6515,366400.0
2007-05-09 15:40:00,20.82,20.82,20.78,20.79,413600.0,14.6586,14.6586,14.6304,14.6374,413600.0
2007-05-09 15:50:00,20.79,20.81,20.75,20.76,590800.0,14.6374,14.6515,14.6093,14.6163,590800.0
2007-05-10 09:30:00,20.67,20.7,20.58,20.61,354800.0,14.5529,14.5741,14.4896,14.5107,354800.0
2007-05-10 09:40:00,20.6,20.63,20.6,20.6,385200.0,14.5037,14.5248,14.5037,14.5037,385200.0
2007-05-10 09:50:00,20.61,20.61,20.55,20.55,249200.0,14.5107,14.5107,14.4685,14.4685,249200.0
2007-05-10 10:00:00,20.56,20.57,20.5,20.5,325200.0,14.4755,14.4825,14.4333,14.4333,325200.0
2007-05-10 10:10:00,20.5,20.51,20.45,20.48,380400.0,14.4333,14.4403,14.3981,14.4192,380400.0
2007-05-10 10:20:00,20.49,20.52,20.48,20.49,181200.0,14.4262,14.4473,14.4192,14.4262,181200.0
2007-05-10 10:30:00,20.49,20.51,20.46,20.48,211200.0,14.4262,14.4403,14.4051,14.4192,211200.0
2007-05-10 10:40:00,20.49,20.5,20.45,20.46,187600.0,14.4262,14.4333,14.3981,14.4051,187600.0
2007-05-10 10:50:00,20.46,20.48,20.45,20.48,130800.0,14.4051,14.4192,14.3981,14.4192,130800.0
2007-05-10 11:00:00,20.48,20.5,20.43,20.43,263600.0,14.4192,14.4333,14.384,14.384,263600.0
2007-05-10 11:10:00,20.43,20.43,20.28,20.32,581600.0,14.384,14.384,14.2784,14.3065,581600.0
2007-05-10 11:20:00,20.33,20.35,20.31,20.33,254400.0,14.3136,14.3276,14.2995,14.3136,254400.0
2007-05-10 11:30:00,20.32,20.34,20.3,20.3,410400.0,14.3065,14.3206,14.2924,14.2924,410400.0
2007-05-10 11:40:00,20.3,20.34,20.28,20.29,467600.0,14.2924,14.3206,14.2784,14.2854,467600.0
2007-05-10 11:50:00,20.29,20.33,20.22,20.22,298000.0,14.2854,14.3136,14.2361,14.2361,298000.0
2007-05-10 12:00:00,20.23,20.24,20.16,20.19,468800.0,14.2432,14.2502,14.1939,14.215,468800.0
2007-05-10 12:10:00,20.18,20.3,20.17,20.27,394000.0,14.208,14.2924,14.2009,14.2713,394000.0
2007-05-10 12:20:00,20.27,20.35,20.26,20.32,562800.0,14.2713,14.3276,14.2643,14.3065,562800.0
2007-05-10 12:30:00,20.32,20.32,20.28,20.31,187600.0,14.3065,14.3065,14.2784,14.2995,187600.0
2007-05-10 12:40:00,20.31,20.35,20.3,20.32,256800.0,14.2995,14.3276,14.2924,14.3065,256800.0
2007-05-10 12:50:00,20.31,20.35,20.31,20.34,164400.0,14.2995,14.3276,14.2995,14.3206,164400.0
2007-05-10 13:00:00,20.33,20.35,20.29,20.3,229600.0,14.3136,14.3276,14.2854,14.2924,229600.0
2007-05-10 13:10:00,20.29,20.3,20.25,20.29,256800.0,14.2854,14.2924,14.2572,14.2854,256800.0
2007-05-10 13:20:00,20.3,20.31,20.28,20.28,147600.0,14.2924,14.2995,14.2784,14.2784,147600.0
2007-05-10 13:30:00,20.28,20.29,20.2,20.28,277600.0,14.2784,14.2854,14.222,14.2784,277600.0
2007-05-10 13:40:00,20.28,20.32,20.28,20.31,87600.0,14.2784,14.3065,14.2784,14.2995,87600.0
2007-05-10 13:50:00,20.31,20.34,20.29,20.31,181200.0,14.2995,14.3206,14.2854,14.2995,181200.0
2007-05-10 14:00:00,20.31,20.35,20.3,20.34,153600.0,14.2995,14.3276,14.2924,14.3206,153600.0
2007-05-10 14:10:00,20.35,20.37,20.3,20.37,256000.0,14.3276,14.3417,14.2924,14.3417,256000.0
2007-05-10 14:20:00,20.36,20.4,20.36,20.37,224400.0,14.3347,14.3628,14.3347,14.3417,224400.0
2007-05-10 14:30:00,20.37,20.38,20.34,20.35,196400.0,14.3417,14.3488,14.3206,14.3276,196400.0
2007-05-10 14:40:00,20.35,20.39,20.34,20.38,176400.0,14.3276,14.3558,14.3206,14.3488,176400.0
2007-05-10 14:50:00,20.38,20.38,20.31,20.32,311600.0,14.3488,14.3488,14.2995,14.3065,311600.0
2007-05-10 15:00:00,20.32,20.32,20.23,20.24,470400.0,14.3065,14.3065,14.2432,14.2502,470400.0
2007-05-10 15:10:00,20.24,20.31,20.23,20.27,266800.0,14.2502,14.2995,14.2432,14.2713,266800.0
2007-05-10 15:20:00,20.27,20.33,20.25,20.26,393600.0,14.2713,14.3136,14.2572,14.2643,393600.0
2007-05-10 15:30:00,20.26,20.29,20.25,20.28,320400.0,14.2643,14.2854,14.2572,14.2784,320400.0
2007-05-10 15:40:00,20.28,20.28,20.2,20.25,641200.0,14.2784,14.2784,14.222,14.2572,641200.0
2007-05-10 15:50:00,20.25,20.28,20.21,20.27,839600.0,14.2572,14.2784,14.2291,14.2713,839600.0
2007-05-11 09:30:00,20.28,20.3,20.27,20.3,17200.0,14.2784,14.2924,14.2713,14.2924,17200.0
2007-05-11 09:40:00,20.3,20.42,20.27,20.38,478400.0,14.2924,14.3769,14.2713,14.3488,478400.0
2007-05-11 09:50:00,20.38,20.53,20.28,20.53,973600.0,14.3488,14.4544,14.2784,14.4544,973600.0
2007-05-11 10:00:00,20.53,20.55,20.44,20.48,586400.0,14.4544,14.4685,14.391,14.4192,586400.0
2007-05-11 10:10:00,20.48,20.6,20.47,20.54,618800.0,14.4192,14.5037,14.4121,14.4614,618800.0
2007-05-11 10:20:00,20.54,20.54,20.47,20.5,418000.0,14.4614,14.4614,14.4121,14.4333,418000.0
2007-05-11 10:30:00,20.5,20.53,20.49,20.53,452800.0,14.4333,14.4544,14.4262,14.4544,452800.0
2007-05-11 10:40:00,20.53,20.59,20.5,20.59,1166400.0,14.4544,14.4966,14.4333,14.4966,1166400.0
2007-05-11 10:50:00,20.59,20.68,20.28,20.63,753200.0,14.4966,14.56,14.2784,14.5248,753200.0
2007-05-11 11:00:00,20.63,20.63,20.59,20.62,572000.0,14.5248,14.5248,14.4966,14.5177,572000.0
2007-05-11 11:10:00,20.63,20.65,20.61,20.63,316000.0,14.5248,14.5389,14.5107,14.5248,316000.0
2007-05-11 11:20:00,20.63,20.63,20.59,20.63,161200.0,14.5248,14.5248,14.4966,14.5248,161200.0
2007-05-11 11:30:00,20.63,20.63,20.54,20.54,222400.0,14.5248,14.5248,14.4614,14.4614,222400.0
2007-05-11 11:40:00,20.55,20.55,20.49,20.54,267600.0,14.4685,14.4685,14.4262,14.4614,267600.0
2007-05-11 11:50:00,20.55,20.56,20.52,20.56,248400.0,14.4685,14.4755,14.4473,14.4755,248400.0
2007-05-11 12:00:00,20.56,20.56,20.49,20.5,355600.0,14.4755,14.4755,14.4262,14.4333,355600.0
2007-05-11 12:10:00,20.51,20.54,20.48,20.5,270400.0,14.4403,14.4614,14.4192,14.4333,270400.0
2007-05-11 12:20:00,20.5,20.53,20.49,20.51,148000.0,14.4333,14.4544,14.4262,14.4403,148000.0
2007-05-11 12:30:00,20.51,20.51,20.46,20.48,708800.0,14.4403,14.4403,14.4051,14.4192,708800.0
2007-05-11 12:40:00,20.47,20.48,20.4,20.4,211200.0,14.4121,14.4192,14.3628,14.3628,211200.0
2007-05-11 12:50:00,20.4,20.43,20.38,20.41,188400.0,14.3628,14.384,14.3488,14.3699,188400.0
2007-05-11 13:00:00,20.41,20.43,20.37,20.38,402800.0,14.3699,14.384,14.3417,14.3488,402800.0
2007-05-11 13:10:00,20.38,20.38,20.34,20.36,218800.0,14.3488,14.3488,14.3206,14.3347,218800.0
2007-05-11 13:20:00,20.36,20.41,20.33,20.39,469200.0,14.3347,14.3699,14.3136,14.3558,469200.0
2007-05-11 13:30:00,20.39,20.44,20.39,20.42,406800.0,14.3558,14.391,14.3558,14.3769,406800.0
2007-05-11 13:40:00,20.42,20.43,20.39,20.41,319600.0,14.3769,14.384,14.3558,14.3699,319600.0
2007-05-11 13:50:00,20.41,20.45,20.41,20.44,125600.0,14.3699,14.3981,14.3699,14.391,125600.0
2007-05-11 14:00:00,20.44,20.45,20.4,20.45,190000.0,14.391,14.3981,14.3628,14.3981,190000.0
2007-05-11 14:10:00,20.45,20.46,20.42,20.42,167200.0,14.3981,14.4051,14.3769,14.3769,167200.0
2007-05-11 14:20:00,20.42,20.46,20.42,20.43,154400.0,14.3769,14.4051,14.3769,14.384,154400.0
2007-05-11 14:30:00,20.44,20.44,20.39,20.41,202000.0,14.391,14.391,14.3558,14.3699,202000.0
2007-05-11 14:40:00,20.41,20.44,20.41,20.43,254000.0,14.3699,14.391,14.3699,14.384,254000.0
2007-05-11 14:50:00,20.43,20.47,20.43,20.45,237200.0,14.384,14.4121,14.384,14.3981,237200.0
2007-05-11 15:00:00,20.45,20.47,20.42,20.46,158000.0,14.3981,14.4121,14.3769,14.4051,158000.0
2007-05-11 15:10:00,20.46,20.49,20.44,20.48,290400.0,14.4051,14.4262,14.391,14.4192,290400.0
2007-05-11 15:20:00,20.48,20.5,20.47,20.48,136800.0,14.4192,14.4333,14.4121,14.4192,136800.0
2007-05-11 15:30:00,20.48,20.54,20.48,20.5,412800.0,14.4192,14.4614,14.4192,14.4333,412800.0
2007-05-11 15:40:00,20.51,20.51,20.44,20.48,575200.0,14.4403,14.4403,14.391,14.4192,575200.0
2007-05-11 15:50:00,20.48,20.55,20.48,20.53,816800.0,14.4192,14.4685,14.4192,14.4544,816800.0
2007-05-14 09:30:00,20.55,20.71,20.49,20.65,293200.0,14.4685,14.5811,14.4262,14.5389,293200.0
2007-05-14 09:40:00,20.65,20.68,20.62,20.65,172400.0,14.5389,14.56,14.5177,14.5389,172400.0
2007-05-14 09:50:00,20.65,20.72,20.64,20.72,242400.0,14.5389,14.5881,14.5318,14.5881,242400.0
2007-05-14 10:00:00,20.72,20.72,20.53,20.56,408800.0,14.5881,14.5881,14.4544,14.4755,408800.0
2007-05-14 10:10:00,20.56,20.71,20.56,20.68,806000.0,14.4755,14.5811,14.4755,14.56,806000.0
2007-05-14 10:20:00,20.68,20.68,20.63,20.64,210000.0,14.56,14.56,14.5248,14.5318,210000.0
2007-05-14 10:30:00,20.64,20.64,20.59,20.6,398800.0,14.5318,14.5318,14.4966,14.5037,398800.0
2007-05-14 10:40:00,20.6,20.63,20.59,20.63,306400.0,14.5037,14.5248,14.4966,14.5248,306400.0
2007-05-14 10:50:00,20.63,20.67,20.62,20.65,365600.0,14.5248,14.5529,14.5177,14.5389,365600.0
2007-05-14 11:00:00,20.64,20.65,20.55,20.55,210000.0,14.5318,14.5389,14.4685,14.4685,210000.0
2007-05-14 11:10:00,20.55,20.64,20.55,20.64,222000.0,14.4685,14.5318,14.4685,14.5318,222000.0
2007-05-14 11:20:00,20.64,20.68,20.61,20.61,191600.0,14.5318,14.56,14.5107,14.5107,191600.0
2007-05-14 11:30:00,20.61,20.62,20.59,20.62,109600.0,14.5107,14.5177,14.4966,14.5177,109600.0
2007-05-14 11:40:00,20.62,20.66,20.6,20.66,106000.0,14.5177,14.5459,14.5037,14.5459,106000.0
2007-05-14 11:50:00,20.66,20.66,20.57,20.6,218000.0,14.5459,14.5459,14.4825,14.5037,218000.0
2007-05-14 12:00:00,20.6,20.61,20.57,20.57,183600.0,14.5037,14.5107,14.4825,14.4825,183600.0
2007-05-14 12:10:00,20.57,20.58,20.56,20.57,114800.0,14.4825,14.4896,14.4755,14.4825,114800.0
2007-05-14 12:20:00,20.57,20.58,20.51,20.52,196800.0,14.4825,14.4896,14.4403,14.4473,196800.0
2007-05-14 12:30:00,20.51,20.54,20.51,20.52,134800.0,14.4403,14.4614,14.4403,14.4473,134800.0
2007-05-14 12:40:00,20.52,20.58,20.52,20.55,144000.0,14.4473,14.4896,14.4473,14.4685,144000.0
2007-05-14 12:50:00,20.54,20.55,20.53,20.55,88800.0,14.4614,14.4685,14.4544,14.4685,88800.0
2007-05-14 13:00:00,20.55,20.58,20.52,20.57,137600.0,14.4685,14.4896,14.4473,14.4825,137600.0
2007-05-14 13:10:00,20.57,20.58,20.44,20.46,345600.0,14.4825,14.4896,14.391,14.4051,345600.0
2007-05-14 13:20:00,20.46,20.51,20.45,20.49,242400.0,14.4051,14.4403,14.3981,14.4262,242400.0
2007-05-14 13:30:00,20.48,20.49,20.42,20.44,456800.0,14.4192,14.4262,14.3769,14.391,456800.0
2007-05-14 13:40:00,20.45,20.46,20.41,20.42,240800.0,14.3981,14.4051,14.3699,14.3769,240800.0
2007-05-14 13:50:00,20.42,20.42,20.38,20.39,158000.0,14.3769,14.3769,14.3488,14.3558,158000.0
2007-05-14 14:00:00,20.38,20.38,20.31,20.35,597200.0,14.3488,14.3488,14.2995,14.3276,597200.0
2007-05-14 14:10:00,20.35,20.35,20.3,20.34,365600.0,14.3276,14.3276,14.2924,14.3206,365600.0
2007-05-14 14:20:00,20.34,20.38,20.32,20.38,242000.0,14.3206,14.3488,14.3065,14.3488,242000.0
2007-05-14 14:30:00,20.37,20.39,20.34,20.34,190400.0,14.3417,14.3558,14.3206,14.3206,190400.0
2007-05-14 14:40:00,20.34,20.38,20.32,20.36,243600.0,14.3206,14.3488,14.3065,14.3347,243600.0
2007-05-14 14:50:00,20.36,20.39,20.34,20.35,314000.0,14.3347,14.3558,14.3206,14.3276,314000.0
2007-05-14 15:00:00,20.35,20.42,20.32,20.42,250400.0,14.3276,14.3769,14.3065,14.3769,250400.0
2007-05-14 15:10:00,20.42,20.43,20.39,20.42,224000.0,14.3769,14.384,14.3558,14.3769,224000.0
2007-05-14 15:20:00,20.42,20.43,20.36,20.38,244400.0,14.3769,14.384,14.3347,14.3488,244400.0
2007-05-14 15:30:00,20.38,20.41,20.37,20.38,314000.0,14.3488,14.3699,14.3417,14.3488,314000.0
2007-05-14 15:40:00,20.38,20.44,20.36,20.43,402800.0,14.3488,14.391,14.3347,14.384,402800.0
2007-05-14 15:50:00,20.42,20.43,20.39,20.43,651600.0,14.3769,14.384,14.3558,14.384,651600.0
2007-05-15 09:30:00,20.52,20.6,20.46,20.52,479600.0,14.4473,14.5037,14.4051,14.4473,479600.0
2007-05-15 09:40:00,20.52,20.54,20.39,20.41,253200.0,14.4473,14.4614,14.3558,14.3699,253200.0
2007-05-15 09:50:00,20.4,20.55,20.39,20.54,338800.0,14.3628,14.4685,14.3558,14.4614,338800.0
2007-05-15 10:00:00,20.55,20.66,20.51,20.63,337200.0,14.4685,14.5459,14.4403,14.5248,337200.0
2007-05-15 10:10:00,20.64,20.77,20.64,20.75,545600.0,14.5318,14.6233,14.5318,14.6093,545600.0
2007-05-15 10:20:00,20.75,20.8,20.71,20.72,611600.0,14.6093,14.6445,14.5811,14.5881,611600.0
2007-05-15 10:30:00,20.72,20.72,20.64,20.65,297600.0,14.5881,14.5881,14.5318,14.5389,297600.0
2007-05-15 10:40:00,20.65,20.66,20.6,20.61,308800.0,14.5389,14.5459,14.5037,14.5107,308800.0
2007-05-15 10:50:00,20.61,20.63,20.56,20.56,320800.0,14.5107,14.5248,14.4755,14.4755,320800.0
2007-05-15 11:00:00,20.57,20.63,20.54,20.55,456800.0,14.4825,14.5248,14.4614,14.4685,456800.0
2007-05-15 11:10:00,20.55,20.55,20.5,20.52,585200.0,14.4685,14.4685,14.4333,14.4473,585200.0
2007-05-15 11:20:00,20.52,20.56,20.5,20.55,471600.0,14.4473,14.4755,14.4333,14.4685,471600.0
2007-05-15 11:30:00,20.54,20.6,20.52,20.6,323200.0,14.4614,14.5037,14.4473,14.5037,323200.0
2007-05-15 11:40:00,20.59,20.6,20.54,20.57,313600.0,14.4966,14.5037,14.4614,14.4825,313600.0
2007-05-15 11:50:00,20.57,20.63,20.56,20.61,202400.0,14.4825,14.5248,14.4755,14.5107,202400.0
2007-05-15 12:00:00,20.62,20.69,20.6,20.66,222800.0,14.5177,14.567,14.5037,14.5459,222800.0
2007-05-15 12:10:00,20.66,20.75,20.65,20.7,360000.0,14.5459,14.6093,14.5389,14.5741,360000.0
2007-05-15 12:20:00,20.69,20.7,20.65,20.7,140400.0,14.567,14.5741,14.5389,14.5741,140400.0
2007-05-15 12:30:00,20.7,20.71,20.67,20.71,91200.0,14.5741,14.5811,14.5529,14.5811,91200.0
2007-05-15 12:40:00,20.72,20.78,20.72,20.72,234400.0,14.5881,14.6304,14.5881,14.5881,234400.0
2007-05-15 12:50:00,20.72,20.75,20.69,20.69,328400.0,14.5881,14.6093,14.567,14.567,328400.0
2007-05-15 13:00:00,20.69,20.72,20.66,20.69,173200.0,14.567,14.5881,14.5459,14.567,173200.0
2007-05-15 13:10:00,20.68,20.73,20.68,20.72,131200.0,14.56,14.5952,14.56,14.5881,131200.0
2007-05-15 13:20:00,20.72,20.74,20.72,20.73,188400.0,14.5881,14.6022,14.5881,14.5952,188400.0
2007-05-15 13:30:00,20.73,20.74,20.73,20.73,269200.0,14.5952,14.6022,14.5952,14.5952,269200.0
2007-05-15 13:40:00,20.73,20.74,20.7,20.7,640800.0,14.5952,14.6022,14.5741,14.5741,640800.0
2007-05-15 13:50:00,20.69,20.77,20.69,20.76,281600.0,14.567,14.6233,14.567,14.6163,281600.0
2007-05-15 14:00:00,20.75,20.77,20.75,20.75,239200.0,14.6093,14.6233,14.6093,14.6093,239200.0
2007-05-15 14:10:00,20.75,20.77,20.66,20.67,315200.0,14.6093,14.6233,14.5459,14.5529,315200.0
2007-05-15 14:20:00,20.67,20.7,20.65,20.66,283200.0,14.5529,14.5741,14.5389,14.5459,283200.0
2007-05-15 14:30:00,20.65,20.68,20.6,20.62,411200.0,14.5389,14.56,14.5037,14.5177,411200.0
2007-05-15 14:40:00,20.62,20.63,20.53,20.54,441600.0,14.5177,14.5248,14.4544,14.4614,441600.0
2007-05-15 14:50:00,20.54,20.6,20.54,20.59,200000.0,14.4614,14.5037,14.4614,14.4966,200000.0
2007-05-15 15:00:00,20.59,20.62,20.58,20.59,534800.0,14.4966,14.5177,14.4896,14.4966,534800.0
2007-05-15 15:10:00,20.59,20.62,20.58,20.58,361600.0,14.4966,14.5177,14.4896,14.4896,361600.0
2007-05-15 15:20:00,20.59,20.59,20.51,20.55,782400.0,14.4966,14.4966,14.4403,14.4685,782400.0
2007-05-15 15:30:00,20.55,20.56,20.52,20.55,685600.0,14.4685,14.4755,14.4473,14.4685,685600.0
2007-05-15 15:40:00,20.55,20.56,20.49,20.52,788400.0,14.4685,14.4755,14.4262,14.4473,788400.0
2007-05-15 15:50:00,20.53,20.53,20.45,20.46,1107600.0,14.4544,14.4544,14.3981,14.4051,1107600.0
2007-05-16 09:30:00,20.58,20.64,20.5,20.61,978400.0,14.4896,14.5318,14.4333,14.5107,978400.0
2007-05-16 09:40:00,20.61,20.63,20.52,20.57,316400.0,14.5107,14.5248,14.4473,14.4825,316400.0
2007-05-16 09:50:00,20.56,20.59,20.55,20.58,374800.0,14.4755,14.4966,14.4685,14.4896,374800.0
2007-05-16 10:00:00,20.57,20.63,20.56,20.62,485600.0,14.4825,14.5248,14.4755,14.5177,485600.0
2007-05-16 10:10:00,20.61,20.65,20.61,20.63,459200.0,14.5107,14.5389,14.5107,14.5248,459200.0
2007-05-16 10:20:00,20.62,20.63,20.61,20.61,350800.0,14.5177,14.5248,14.5107,14.5107,350800.0
2007-05-16 10:30:00,20.61,20.61,20.54,20.58,314800.0,14.5107,14.5107,14.4614,14.4896,314800.0
2007-05-16 10:40:00,20.59,20.63,20.57,20.62,509600.0,14.4966,14.5248,14.4825,14.5177,509600.0
2007-05-16 10:50:00,20.62,20.64,20.48,20.55,235600.0,14.5177,14.5318,14.4192,14.4685,235600.0
2007-05-16 11:00:00,20.56,20.63,20.55,20.63,336400.0,14.4755,14.5248,14.4685,14.5248,336400.0
2007-05-16 11:10:00,20.63,20.64,20.57,20.61,365600.0,14.5248,14.5318,14.4825,14.5107,365600.0
2007-05-16 11:20:00,20.61,20.64,20.59,20.64,115600.0,14.5107,14.5318,14.4966,14.5318,115600.0
2007-05-16 11:30:00,20.64,20.65,20.61,20.62,261600.0,14.5318,14.5389,14.5107,14.5177,261600.0
2007-05-16 11:40:00,20.62,20.67,20.61,20.67,393600.0,14.5177,14.5529,14.5107,14.5529,393600.0
2007-05-16 11:50:00,20.67,20.79,20.65,20.78,836400.0,14.5529,14.6374,14.5389,14.6304,836400.0
2007-05-16 12:00:00,20.78,20.81,20.77,20.79,316800.0,14.6304,14.6515,14.6233,14.6374,316800.0
2007-05-16 12:10:00,20.8,20.83,20.78,20.83,384000.0,14.6445,14.6656,14.6304,14.6656,384000.0
2007-05-16 12:20:00,20.82,20.82,20.77,20.78,158400.0,14.6586,14.6586,14.6233,14.6304,158400.0
2007-05-16 12:30:00,20.78,20.79,20.7,20.72,232400.0,14.6304,14.6374,14.5741,14.5881,232400.0
2007-05-16 12:40:00,20.72,20.73,20.69,20.69,344800.0,14.5881,14.5952,14.567,14.567,344800.0
2007-05-16 12:50:00,20.69,20.81,20.68,20.81,262800.0,14.567,14.6515,14.56,14.6515,262800.0
2007-05-16 13:00:00,20.81,20.81,20.75,20.75,230400.0,14.6515,14.6515,14.6093,14.6093,230400.0
2007-05-16 13:10:00,20.76,20.81,20.72,20.81,115600.0,14.6163,14.6515,14.5881,14.6515,115600.0
2007-05-16 13:20:00,20.81,20.83,20.75,20.77,184800.0,14.6515,14.6656,14.6093,14.6233,184800.0
2007-05-16 13:30:00,20.77,20.84,20.75,20.83,239600.0,14.6233,14.6726,14.6093,14.6656,239600.0
2007-05-16 13:40:00,20.82,20.86,20.81,20.85,296000.0,14.6586,14.6867,14.6515,14.6797,296000.0
2007-05-16 13:50:00,20.85,20.87,20.46,20.83,326000.0,14.6797,14.6938,14.4051,14.6656,326000.0
2007-05-16 14:00:00,20.83,20.92,20.83,20.92,196400.0,14.6656,14.729,14.6656,14.729,196400.0
2007-05-16 14:10:00,20.92,20.93,20.88,20.91,294400.0,14.729,14.736,14.7008,14.7219,294400.0
2007-05-16 14:20:00,20.91,20.95,20.9,20.95,368800.0,14.7219,14.7501,14.7149,14.7501,368800.0
2007-05-16 14:30:00,20.95,20.96,20.93,20.95,540800.0,14.7501,14.7571,14.736,14.7501,540800.0
2007-05-16 14:40:00,20.95,20.97,20.93,20.94,1038800.0,14.7501,14.7642,14.736,14.743,1038800.0
2007-05-16 14:50:00,20.94,20.95,20.85,20.85,479200.0,14.743,14.7501,14.6797,14.6797,479200.0
2007-05-16 15:00:00,20.85,20.87,20.83,20.86,400800.0,14.6797,14.6938,14.6656,14.6867,400800.0
2007-05-16 15:10:00,20.86,20.94,20.86,20.92,562000.0,14.6867,14.743,14.6867,14.729,562000.0
2007-05-16 15:20:00,20.92,20.97,20.91,20.95,942000.0,14.729,14.7642,14.7219,14.7501,942000.0
2007-05-16 15:30:00,20.95,20.97,20.93,20.94,724800.0,14.7501,14.7642,14.736,14.743,724800.0
2007-05-16 15:40:00,20.94,20.97,20.94,20.96,558800.0,14.743,14.7642,14.743,14.7571,558800.0
2007-05-16 15:50:00,20.95,21.0,20.95,21.0,815200.0,14.7501,14.7853,14.7501,14.7853,815200.0
2007-05-17 09:30:00,21.0,21.11,20.95,21.11,602800.0,14.7853,14.8627,14.7501,14.8627,602800.0
2007-05-17 09:40:00,21.1,21.11,21.02,21.08,466800.0,14.8557,14.8627,14.7994,14.8416,466800.0
2007-05-17 09:50:00,21.07,21.08,21.03,21.03,315200.0,14.8346,14.8416,14.8064,14.8064,315200.0
2007-05-17 10:00:00,21.03,21.06,21.03,21.03,495200.0,14.8064,14.8275,14.8064,14.8064,495200.0
2007-05-17 10:10:00,21.03,21.03,20.95,20.96,541600.0,14.8064,14.8064,14.7501,14.7571,541600.0
2007-05-17 10:20:00,20.96,20.97,20.88,20.94,440000.0,14.7571,14.7642,14.7008,14.743,440000.0
2007-05-17 10:30:00,20.94,20.95,20.81,20.84,206000.0,14.743,14.7501,14.6515,14.6726,206000.0
2007-05-17 10:40:00,20.84,20.9,20.83,20.9,1392400.0,14.6726,14.7149,14.6656,14.7149,1392400.0
2007-05-17 10:50:00,20.9,20.99,20.9,20.99,333600.0,14.7149,14.7782,14.7149,14.7782,333600.0
2007-05-17 11:00:00,21.0,21.04,20.99,21.03,232000.0,14.7853,14.8134,14.7782,14.8064,232000.0
2007-05-17 11:10:00,21.02,21.05,20.98,20.99,252000.0,14.7994,14.8205,14.7712,14.7782,252000.0
2007-05-17 11:20:00,21.0,21.01,20.96,20.98,255200.0,14.7853,14.7923,14.7571,14.7712,255200.0
2007-05-17 11:30:00,20.98,20.98,20.93,20.97,378000.0,14.7712,14.7712,14.736,14.7642,378000.0
2007-05-17 11:40:00,20.96,21.04,20.96,20.99,241600.0,14.7571,14.8134,14.7571,14.7782,241600.0
2007-05-17 11:50:00,20.99,21.0,20.93,20.94,104400.0,14.7782,14.7853,14.736,14.743,104400.0
2007-05-17 12:00:00,20.94,20.96,20.89,20.91,330800.0,14.743,14.7571,14.7078,14.7219,330800.0
2007-05-17 12:10:00,20.91,20.99,20.89,20.96,360800.0,14.7219,14.7782,14.7078,14.7571,360800.0
2007-05-17 12:20:00,20.95,20.95,20.91,20.94,88800.0,14.7501,14.7501,14.7219,14.743,88800.0
2007-05-17 12:30:00,20.93,20.94,20.89,20.92,88400.0,14.736,14.743,14.7078,14.729,88400.0
2007-05-17 12:40:00,20.92,20.92,20.88,20.89,52400.0,14.729,14.729,14.7008,14.7078,52400.0
2007-05-17 12:50:00,20.9,20.92,20.87,20.87,89200.0,14.7149,14.729,14.6938,14.6938,89200.0
2007-05-17 13:00:00,20.86,20.88,20.83,20.86,176400.0,14.6867,14.7008,14.6656,14.6867,176400.0
2007-05-17 13:10:00,20.85,20.86,20.8,20.82,261200.0,14.6797,14.6867,14.6445,14.6586,261200.0
2007-05-17 13:20:00,20.83,20.85,20.82,20.85,41600.0,14.6656,14.6797,14.6586,14.6797,41600.0
2007-05-17 13:30:00,20.85,20.89,20.84,20.85,185200.0,14.6797,14.7078,14.6726,14.6797,185200.0
2007-05-17 13:40:00,20.84,20.87,20.83,20.83,112400.0,14.6726,14.6938,14.6656,14.6656,112400.0
2007-05-17 13:50:00,20.83,20.83,20.78,20.8,205200.0,14.6656,14.6656,14.6304,14.6445,205200.0
2007-05-17 14:00:00,20.81,20.85,20.77,20.85,134800.0,14.6515,14.6797,14.6233,14.6797,134800.0
2007-05-17 14:10:00,20.84,20.84,20.8,20.83,84000.0,14.6726,14.6726,14.6445,14.6656,84000.0
2007-05-17 14:20:00,20.83,20.84,20.79,20.84,75200.0,14.6656,14.6726,14.6374,14.6726,75200.0
2007-05-17 14:30:00,20.83,20.84,20.78,20.78,236000.0,14.6656,14.6726,14.6304,14.6304,236000.0
2007-05-17 14:40:00,20.78,20.82,20.78,20.81,204400.0,14.6304,14.6586,14.6304,14.6515,204400.0
2007-05-17 14:50:00,20.81,20.88,20.81,20.88,183200.0,14.6515,14.7008,14.6515,14.7008,183200.0
2007-05-17 15:00:00,20.88,20.93,20.83,20.83,402400.0,14.7008,14.736,14.6656,14.6656,402400.0
2007-05-17 15:10:00,20.83,20.85,20.81,20.82,294800.0,14.6656,14.6797,14.6515,14.6586,294800.0
2007-05-17 15:20:00,20.82,20.85,20.76,20.77,351200.0,14.6586,14.6797,14.6163,14.6233,351200.0
2007-05-17 15:30:00,20.77,20.79,20.73,20.75,611200.0,14.6233,14.6374,14.5952,14.6093,611200.0
2007-05-17 15:40:00,20.75,20.78,20.71,20.74,538000.0,14.6093,14.6304,14.5811,14.6022,538000.0
2007-05-17 15:50:00,20.74,20.78,20.73,20.73,504800.0,14.6022,14.6304,14.5952,14.5952,504800.0
2007-05-18 09:30:00,20.74,20.79,20.6,20.63,2952800.0,14.6022,14.6374,14.5037,14.5248,2952800.0
2007-05-18 09:40:00,20.63,20.64,20.55,20.58,434800.0,14.5248,14.5318,14.4685,14.4896,434800.0
2007-05-18 09:50:00,20.57,20.61,20.49,20.59,448800.0,14.4825,14.5107,14.4262,14.4966,448800.0
2007-05-18 10:00:00,20.59,20.73,20.58,20.69,423200.0,14.4966,14.5952,14.4896,14.567,423200.0
2007-05-18 10:10:00,20.68,20.77,20.56,20.68,608000.0,14.56,14.6233,14.4755,14.56,608000.0
2007-05-18 10:20:00,20.68,20.77,20.68,20.76,282800.0,14.56,14.6233,14.56,14.6163,282800.0
2007-05-18 10:30:00,20.76,20.77,20.73,20.76,224800.0,14.6163,14.6233,14.5952,14.6163,224800.0
2007-05-18 10:40:00,20.75,20.75,20.68,20.7,230000.0,14.6093,14.6093,14.56,14.5741,230000.0
2007-05-18 10:50:00,20.7,20.74,20.69,20.71,136000.0,14.5741,14.6022,14.567,14.5811,136000.0
2007-05-18 11:00:00,20.7,20.72,20.67,20.72,184800.0,14.5741,14.5881,14.5529,14.5881,184800.0
2007-05-18 11:10:00,20.71,20.75,20.68,20.7,215600.0,14.5811,14.6093,14.56,14.5741,215600.0
2007-05-18 11:20:00,20.7,20.71,20.67,20.69,104800.0,14.5741,14.5811,14.5529,14.567,104800.0
2007-05-18 11:30:00,20.69,20.74,20.69,20.7,69200.0,14.567,14.6022,14.567,14.5741,69200.0
2007-05-18 11:40:00,20.7,20.71,20.68,20.71,99600.0,14.5741,14.5811,14.56,14.5811,99600.0
2007-05-18 11:50:00,20.7,20.72,20.69,20.71,64800.0,14.5741,14.5881,14.567,14.5811,64800.0
2007-05-18 12:00:00,20.71,20.73,20.69,20.69,53200.0,14.5811,14.5952,14.567,14.567,53200.0
2007-05-18 12:10:00,20.69,20.74,20.68,20.73,111200.0,14.567,14.6022,14.56,14.5952,111200.0
2007-05-18 12:20:00,20.74,20.8,20.73,20.8,146000.0,14.6022,14.6445,14.5952,14.6445,146000.0
2007-05-18 12:30:00,20.8,20.85,20.77,20.84,128000.0,14.6445,14.6797,14.6233,14.6726,128000.0
2007-05-18 12:40:00,20.84,20.97,20.84,20.9,496400.0,14.6726,14.7642,14.6726,14.7149,496400.0
2007-05-18 12:50:00,20.9,20.91,20.88,20.88,160800.0,14.7149,14.7219,14.7008,14.7008,160800.0
2007-05-18 13:00:00,20.88,20.9,20.86,20.88,160000.0,14.7008,14.7149,14.6867,14.7008,160000.0
2007-05-18 13:10:00,20.87,20.89,20.86,20.88,99600.0,14.6938,14.7078,14.6867,14.7008,99600.0
2007-05-18 13:20:00,20.88,20.89,20.86,20.87,110000.0,14.7008,14.7078,14.6867,14.6938,110000.0
2007-05-18 13:30:00,20.87,20.89,20.85,20.85,87600.0,14.6938,14.7078,14.6797,14.6797,87600.0
2007-05-18 13:40:00,20.85,20.92,20.85,20.86,146400.0,14.6797,14.729,14.6797,14.6867,146400.0
2007-05-18 13:50:00,20.87,20.9,20.87,20.88,60400.0,14.6938,14.7149,14.6938,14.7008,60400.0
2007-05-18 14:00:00,20.87,20.88,20.85,20.86,198000.0,14.6938,14.7008,14.6797,14.6867,198000.0
2007-05-18 14:10:00,20.87,20.88,20.73,20.87,243600.0,14.6938,14.7008,14.5952,14.6938,243600.0
2007-05-18 14:20:00,20.87,20.88,20.81,20.83,172800.0,14.6938,14.7008,14.6515,14.6656,172800.0
2007-05-18 14:30:00,20.83,20.83,20.75,20.77,112000.0,14.6656,14.6656,14.6093,14.6233,112000.0
2007-05-18 14:40:00,20.77,20.77,20.69,20.72,250800.0,14.6233,14.6233,14.567,14.5881,250800.0
2007-05-18 14:50:00,20.73,20.76,20.73,20.75,69200.0,14.5952,14.6163,14.5952,14.6093,69200.0
2007-05-18 15:00:00,20.75,20.77,20.71,20.73,228000.0,14.6093,14.6233,14.5811,14.5952,228000.0
2007-05-18 15:10:00,20.72,20.74,20.7,20.74,166000.0,14.5881,14.6022,14.5741,14.6022,166000.0
2007-05-18 15:20:00,20.74,20.77,20.72,20.75,326400.0,14.6022,14.6233,14.5881,14.6093,326400.0
2007-05-18 15:30:00,20.75,20.8,20.72,20.73,357200.0,14.6093,14.6445,14.5881,14.5952,357200.0
2007-05-18 15:40:00,20.73,20.81,20.71,20.71,336800.0,14.5952,14.6515,14.5811,14.5811,336800.0
2007-05-18 15:50:00,20.72,20.78,20.7,20.75,420000.0,14.5881,14.6304,14.5741,14.6093,420000.0
2007-05-21 09:30:00,20.71,20.84,20.71,20.75,295200.0,14.5811,14.6726,14.5811,14.6093,295200.0
2007-05-21 09:40:00,20.74,20.74,20.66,20.68,109200.0,14.6022,14.6022,14.5459,14.56,109200.0
2007-05-21 09:50:00,20.68,20.71,20.66,20.67,295600.0,14.56,14.5811,14.5459,14.5529,295600.0
2007-05-21 10:00:00,20.68,20.81,20.66,20.78,339200.0,14.56,14.6515,14.5459,14.6304,339200.0
2007-05-21 10:10:00,20.78,20.78,20.68,20.69,167600.0,14.6304,14.6304,14.56,14.567,167600.0
2007-05-21 10:20:00,20.68,20.72,20.66,20.68,159200.0,14.56,14.5881,14.5459,14.56,159200.0
2007-05-21 10:30:00,20.68,20.72,20.66,20.66,177200.0,14.56,14.5881,14.5459,14.5459,177200.0
2007-05-21 10:40:00,20.66,20.74,20.65,20.72,274400.0,14.5459,14.6022,14.5389,14.5881,274400.0
2007-05-21 10:50:00,20.73,20.82,20.73,20.77,389600.0,14.5952,14.6586,14.5952,14.6233,389600.0
2007-05-21 11:00:00,20.78,20.83,20.75,20.78,229600.0,14.6304,14.6656,14.6093,14.6304,229600.0
2007-05-21 11:10:00,20.78,20.8,20.71,20.73,642800.0,14.6304,14.6445,14.5811,14.5952,642800.0
2007-05-21 11:20:00,20.74,20.8,20.73,20.8,112400.0,14.6022,14.6445,14.5952,14.6445,112400.0
2007-05-21 11:30:00,20.8,20.8,20.7,20.71,166400.0,14.6445,14.6445,14.5741,14.5811,166400.0
2007-05-21 11:40:00,20.71,20.74,20.7,20.71,179200.0,14.5811,14.6022,14.5741,14.5811,179200.0
2007-05-21 11:50:00,20.71,20.73,20.69,20.73,198800.0,14.5811,14.5952,14.567,14.5952,198800.0
2007-05-21 12:00:00,20.72,20.75,20.71,20.74,142800.0,14.5881,14.6093,14.5811,14.6022,142800.0
2007-05-21 12:10:00,20.75,20.8,20.75,20.75,201600.0,14.6093,14.6445,14.6093,14.6093,201600.0
2007-05-21 12:20:00,20.75,20.78,20.7,20.73,715600.0,14.6093,14.6304,14.5741,14.5952,715600.0
2007-05-21 12:30:00,20.74,20.74,20.67,20.68,291200.0,14.6022,14.6022,14.5529,14.56,291200.0
2007-05-21 12:40:00,20.68,20.7,20.67,20.69,189600.0,14.56,14.5741,14.5529,14.567,189600.0
2007-05-21 12:50:00,20.69,20.71,20.66,20.66,175600.0,14.567,14.5811,14.5459,14.5459,175600.0
2007-05-21 13:00:00,20.66,20.69,20.66,20.68,236800.0,14.5459,14.567,14.5459,14.56,236800.0
2007-05-21 13:10:00,20.68,20.74,20.67,20.73,128000.0,14.56,14.6022,14.5529,14.5952,128000.0
2007-05-21 13:20:00,20.73,20.77,20.72,20.74,138000.0,14.5952,14.6233,14.5881,14.6022,138000.0
2007-05-21 13:30:00,20.74,20.74,20.68,20.7,158400.0,14.6022,14.6022,14.56,14.5741,158400.0
2007-05-21 13:40:00,20.69,20.72,20.68,20.72,68000.0,14.567,14.5881,14.56,14.5881,68000.0
2007-05-21 13:50:00,20.72,20.75,20.72,20.75,95200.0,14.5881,14.6093,14.5881,14.6093,95200.0
2007-05-21 14:00:00,20.75,20.77,20.74,20.74,128800.0,14.6093,14.6233,14.6022,14.6022,128800.0
2007-05-21 14:10:00,20.74,20.75,20.72,20.74,131200.0,14.6022,14.6093,14.5881,14.6022,131200.0
2007-05-21 14:20:00,20.74,20.75,20.71,20.71,301600.0,14.6022,14.6093,14.5811,14.5811,301600.0
2007-05-21 14:30:00,20.71,20.75,20.71,20.75,118400.0,14.5811,14.6093,14.5811,14.6093,118400.0
2007-05-21 14:40:00,20.74,20.76,20.68,20.71,562400.0,14.6022,14.6163,14.56,14.5811,562400.0
2007-05-21 14:50:00,20.71,20.75,20.66,20.68,400000.0,14.5811,14.6093,14.5459,14.56,400000.0
2007-05-21 15:00:00,20.68,20.68,20.57,20.59,334800.0,14.56,14.56,14.4825,14.4966,334800.0
2007-05-21 15:10:00,20.58,20.65,20.57,20.62,334800.0,14.4896,14.5389,14.4825,14.5177,334800.0
2007-05-21 15:20:00,20.61,20.66,20.57,20.61,406000.0,14.5107,14.5459,14.4825,14.5107,406000.0
2007-05-21 15:30:00,20.61,20.63,20.58,20.63,234000.0,14.5107,14.5248,14.4896,14.5248,234000.0
2007-05-21 15:40:00,20.63,20.66,20.63,20.63,252400.0,14.5248,14.5459,14.5248,14.5248,252400.0
2007-05-21 15:50:00,20.63,20.68,20.63,20.68,1119200.0,14.5248,14.56,14.5248,14.56,1119200.0
2007-05-22 09:30:00,20.77,20.86,20.73,20.78,420800.0,14.6233,14.6867,14.5952,14.6304,420800.0
2007-05-22 09:40:00,20.79,20.85,20.67,20.67,261600.0,14.6374,14.6797,14.5529,14.5529,261600.0
2007-05-22 09:50:00,20.67,20.73,20.66,20.71,235200.0,14.5529,14.5952,14.5459,14.5811,235200.0
2007-05-22 10:00:00,20.72,20.78,20.68,20.76,369600.0,14.5881,14.6304,14.56,14.6163,369600.0
2007-05-22 10:10:00,20.77,20.78,20.64,20.64,286400.0,14.6233,14.6304,14.5318,14.5318,286400.0
2007-05-22 10:20:00,20.64,20.68,20.62,20.68,285200.0,14.5318,14.56,14.5177,14.56,285200.0
2007-05-22 10:30:00,20.68,20.71,20.66,20.68,296800.0,14.56,14.5811,14.5459,14.56,296800.0
2007-05-22 10:40:00,20.68,20.75,20.68,20.7,231200.0,14.56,14.6093,14.56,14.5741,231200.0
2007-05-22 10:50:00,20.7,20.71,20.61,20.64,568800.0,14.5741,14.5811,14.5107,14.5318,568800.0
2007-05-22 11:00:00,20.63,20.64,20.61,20.64,197600.0,14.5248,14.5318,14.5107,14.5318,197600.0
2007-05-22 11:10:00,20.64,20.68,20.63,20.65,255600.0,14.5318,14.56,14.5248,14.5389,255600.0
2007-05-22 11:20:00,20.65,20.73,20.63,20.73,163600.0,14.5389,14.5952,14.5248,14.5952,163600.0
2007-05-22 11:30:00,20.73,20.75,20.69,20.74,152000.0,14.5952,14.6093,14.567,14.6022,152000.0
2007-05-22 11:40:00,20.74,20.77,20.74,20.75,485200.0,14.6022,14.6233,14.6022,14.6093,485200.0
2007-05-22 11:50:00,20.75,20.78,20.74,20.77,227200.0,14.6093,14.6304,14.6022,14.6233,227200.0
2007-05-22 12:00:00,20.77,20.81,20.75,20.81,140800.0,14.6233,14.6515,14.6093,14.6515,140800.0
2007-05-22 12:10:00,20.81,20.81,20.77,20.77,121600.0,14.6515,14.6515,14.6233,14.6233,121600.0
2007-05-22 12:20:00,20.77,20.78,20.77,20.77,141600.0,14.6233,14.6304,14.6233,14.6233,141600.0
2007-05-22 12:30:00,20.78,20.81,20.77,20.79,167600.0,14.6304,14.6515,14.6233,14.6374,167600.0
2007-05-22 12:40:00,20.78,20.83,20.78,20.83,187200.0,14.6304,14.6656,14.6304,14.6656,187200.0
2007-05-22 12:50:00,20.83,20.9,20.83,20.9,233600.0,14.6656,14.7149,14.6656,14.7149,233600.0
2007-05-22 13:00:00,20.9,20.95,20.87,20.94,202800.0,14.7149,14.7501,14.6938,14.743,202800.0
2007-05-22 13:10:00,20.94,20.98,20.91,20.92,215600.0,14.743,14.7712,14.7219,14.729,215600.0
2007-05-22 13:20:00,20.93,20.96,20.91,20.94,246000.0,14.736,14.7571,14.7219,14.743,246000.0
2007-05-22 13:30:00,20.94,21.01,20.94,20.99,608000.0,14.743,14.7923,14.743,14.7782,608000.0
2007-05-22 13:40:00,20.98,21.0,20.98,20.98,50000.0,14.7712,14.7853,14.7712,14.7712,50000.0
2007-05-22 13:50:00,20.99,21.03,20.98,20.98,182400.0,14.7782,14.8064,14.7712,14.7712,182400.0
2007-05-22 14:00:00,20.98,21.05,20.98,21.02,208400.0,14.7712,14.8205,14.7712,14.7994,208400.0
2007-05-22 14:10:00,21.02,21.11,21.02,21.05,480000.0,14.7994,14.8627,14.7994,14.8205,480000.0
2007-05-22 14:20:00,21.06,21.07,21.05,21.06,291200.0,14.8275,14.8346,14.8205,14.8275,291200.0
2007-05-22 14:30:00,21.06,21.1,20.99,20.99,424400.0,14.8275,14.8557,14.7782,14.7782,424400.0
2007-05-22 14:40:00,20.99,21.01,20.95,20.99,378000.0,14.7782,14.7923,14.7501,14.7782,378000.0
2007-05-22 14:50:00,20.99,21.0,20.94,20.95,194000.0,14.7782,14.7853,14.743,14.7501,194000.0
2007-05-22 15:00:00,20.96,21.0,20.93,20.98,285600.0,14.7571,14.7853,14.736,14.7712,285600.0
2007-05-22 15:10:00,20.98,20.99,20.91,20.95,385200.0,14.7712,14.7782,14.7219,14.7501,385200.0
2007-05-22 15:20:00,20.95,20.97,20.91,20.93,168000.0,14.7501,14.7642,14.7219,14.736,168000.0
2007-05-22 15:30:00,20.93,20.93,20.9,20.92,289200.0,14.736,14.736,14.7149,14.729,289200.0
2007-05-22 15:40:00,20.92,20.97,20.91,20.94,437600.0,14.729,14.7642,14.7219,14.743,437600.0
2007-05-22 15:50:00,20.94,20.98,20.92,20.93,754000.0,14.743,14.7712,14.729,14.736,754000.0
2007-05-23 09:30:00,20.9,20.96,20.74,20.81,464800.0,14.7149,14.7571,14.6022,14.6515,464800.0
2007-05-23 09:40:00,20.82,20.84,20.79,20.84,361600.0,14.6586,14.6726,14.6374,14.6726,361600.0
2007-05-23 09:50:00,20.84,20.98,20.84,20.92,330400.0,14.6726,14.7712,14.6726,14.729,330400.0
2007-05-23 10:00:00,20.91,20.97,20.89,20.92,181200.0,14.7219,14.7642,14.7078,14.729,181200.0
2007-05-23 10:10:00,20.92,20.95,20.89,20.93,453200.0,14.729,14.7501,14.7078,14.736,453200.0
2007-05-23 10:20:00,20.94,20.94,20.82,20.82,310800.0,14.743,14.743,14.6586,14.6586,310800.0
2007-05-23 10:30:00,20.82,20.94,20.8,20.91,331600.0,14.6586,14.743,14.6445,14.7219,331600.0
2007-05-23 10:40:00,20.91,20.94,20.87,20.88,226800.0,14.7219,14.743,14.6938,14.7008,226800.0
2007-05-23 10:50:00,20.88,20.92,20.83,20.84,303600.0,14.7008,14.729,14.6656,14.6726,303600.0
2007-05-23 11:00:00,20.85,20.91,20.84,20.9,166800.0,14.6797,14.7219,14.6726,14.7149,166800.0
2007-05-23 11:10:00,20.9,20.91,20.85,20.88,211600.0,14.7149,14.7219,14.6797,14.7008,211600.0
2007-05-23 11:20:00,20.88,20.97,20.87,20.97,129600.0,14.7008,14.7642,14.6938,14.7642,129600.0
2007-05-23 11:30:00,20.97,21.03,20.96,21.02,307200.0,14.7642,14.8064,14.7571,14.7994,307200.0
2007-05-23 11:40:00,21.02,21.04,20.99,21.02,545600.0,14.7994,14.8134,14.7782,14.7994,545600.0
2007-05-23 11:50:00,21.01,21.12,21.01,21.04,414000.0,14.7923,14.8698,14.7923,14.8134,414000.0
2007-05-23 12:00:00,21.04,21.11,21.04,21.1,414400.0,14.8134,14.8627,14.8134,14.8557,414400.0
2007-05-23 12:10:00,21.1,21.1,21.0,21.01,256400.0,14.8557,14.8557,14.7853,14.7923,256400.0
2007-05-23 12:20:00,21.02,21.02,20.92,20.96,2819600.0,14.7994,14.7994,14.729,14.7571,2819600.0
2007-05-23 12:30:00,20.95,20.97,20.91,20.93,126400.0,14.7501,14.7642,14.7219,14.736,126400.0
2007-05-23 12:40:00,20.93,20.96,20.86,20.87,369600.0,14.736,14.7571,14.6867,14.6938,369600.0
2007-05-23 12:50:00,20.88,20.95,20.87,20.95,129200.0,14.7008,14.7501,14.6938,14.7501,129200.0
2007-05-23 13:00:00,20.95,21.0,20.94,20.99,103200.0,14.7501,14.7853,14.743,14.7782,103200.0
2007-05-23 13:10:00,21.0,21.01,20.96,20.96,185600.0,14.7853,14.7923,14.7571,14.7571,185600.0
2007-05-23 13:20:00,20.96,21.03,20.96,21.02,108800.0,14.7571,14.8064,14.7571,14.7994,108800.0
2007-05-23 13:30:00,21.02,21.07,21.02,21.05,204400.0,14.7994,14.8346,14.7994,14.8205,204400.0
2007-05-23 13:40:00,21.05,21.05,20.96,20.96,197200.0,14.8205,14.8205,14.7571,14.7571,197200.0
2007-05-23 13:50:00,20.96,20.99,20.89,20.9,250800.0,14.7571,14.7782,14.7078,14.7149,250800.0
2007-05-23 14:00:00,20.9,20.92,20.83,20.87,374800.0,14.7149,14.729,14.6656,14.6938,374800.0
2007-05-23 14:10:00,20.87,20.91,20.86,20.89,438000.0,14.6938,14.7219,14.6867,14.7078,438000.0
2007-05-23 14:20:00,20.89,20.89,20.78,20.8,409600.0,14.7078,14.7078,14.6304,14.6445,409600.0
2007-05-23 14:30:00,20.8,20.85,20.79,20.82,180800.0,14.6445,14.6797,14.6374,14.6586,180800.0
2007-05-23 14:40:00,20.82,20.86,20.77,20.83,240800.0,14.6586,14.6867,14.6233,14.6656,240800.0
2007-05-23 14:50:00,20.83,20.85,20.8,20.8,160000.0,14.6656,14.6797,14.6445,14.6445,160000.0
2007-05-23 15:00:00,20.8,20.82,20.78,20.78,243600.0,14.6445,14.6586,14.6304,14.6304,243600.0
2007-05-23 15:10:00,20.78,20.79,20.75,20.75,292800.0,14.6304,14.6374,14.6093,14.6093,292800.0
2007-05-23 15:20:00,20.75,20.77,20.72,20.72,336400.0,14.6093,14.6233,14.5881,14.5881,336400.0
2007-05-23 15:30:00,20.73,20.75,20.69,20.74,529200.0,14.5952,14.6093,14.567,14.6022,529200.0
2007-05-23 15:40:00,20.74,20.76,20.69,20.7,596800.0,14.6022,14.6163,14.567,14.5741,596800.0
2007-05-23 15:50:00,20.7,20.71,20.63,20.64,833600.0,14.5741,14.5811,14.5248,14.5318,833600.0
2007-05-24 09:30:00,20.69,20.73,20.46,20.46,588800.0,14.567,14.5952,14.4051,14.4051,588800.0
2007-05-24 09:40:00,20.47,20.55,20.44,20.48,617200.0,14.4121,14.4685,14.391,14.4192,617200.0
2007-05-24 09:50:00,20.48,20.58,20.46,20.54,394400.0,14.4192,14.4896,14.4051,14.4614,394400.0
2007-05-24 10:00:00,20.54,20.68,20.53,20.66,1131200.0,14.4614,14.56,14.4544,14.5459,1131200.0
2007-05-24 10:10:00,20.66,20.76,20.66,20.73,406800.0,14.5459,14.6163,14.5459,14.5952,406800.0
2007-05-24 10:20:00,20.73,20.73,20.65,20.69,289200.0,14.5952,14.5952,14.5389,14.567,289200.0
2007-05-24 10:30:00,20.69,20.71,20.64,20.64,712400.0,14.567,14.5811,14.5318,14.5318,712400.0
2007-05-24 10:40:00,20.64,20.68,20.61,20.66,404000.0,14.5318,14.56,14.5107,14.5459,404000.0
2007-05-24 10:50:00,20.65,20.65,20.46,20.49,332800.0,14.5389,14.5389,14.4051,14.4262,332800.0
2007-05-24 11:00:00,20.5,20.55,20.48,20.55,258800.0,14.4333,14.4685,14.4192,14.4685,258800.0
2007-05-24 11:10:00,20.54,20.55,20.31,20.38,638800.0,14.4614,14.4685,14.2995,14.3488,638800.0
2007-05-24 11:20:00,20.38,20.53,20.36,20.42,914400.0,14.3488,14.4544,14.3347,14.3769,914400.0
2007-05-24 11:30:00,20.41,20.5,20.35,20.46,246000.0,14.3699,14.4333,14.3276,14.4051,246000.0
2007-05-24 11:40:00,20.45,20.46,20.38,20.46,251200.0,14.3981,14.4051,14.3488,14.4051,251200.0
2007-05-24 11:50:00,20.46,20.53,20.45,20.51,395600.0,14.4051,14.4544,14.3981,14.4403,395600.0
2007-05-24 12:00:00,20.52,20.55,20.47,20.54,272400.0,14.4473,14.4685,14.4121,14.4614,272400.0
2007-05-24 12:10:00,20.55,20.57,20.49,20.51,260800.0,14.4685,14.4825,14.4262,14.4403,260800.0
2007-05-24 12:20:00,20.5,20.59,20.49,20.53,212400.0,14.4333,14.4966,14.4262,14.4544,212400.0
2007-05-24 12:30:00,20.53,20.55,20.45,20.51,311200.0,14.4544,14.4685,14.3981,14.4403,311200.0
2007-05-24 12:40:00,20.51,20.54,20.45,20.53,190800.0,14.4403,14.4614,14.3981,14.4544,190800.0
2007-05-24 12:50:00,20.52,20.56,20.49,20.53,122800.0,14.4473,14.4755,14.4262,14.4544,122800.0
2007-05-24 13:00:00,20.53,20.55,20.51,20.53,132800.0,14.4544,14.4685,14.4403,14.4544,132800.0
2007-05-24 13:10:00,20.54,20.63,20.54,20.61,181600.0,14.4614,14.5248,14.4614,14.5107,181600.0
2007-05-24 13:20:00,20.61,20.63,20.58,20.62,75200.0,14.5107,14.5248,14.4896,14.5177,75200.0
2007-05-24 13:30:00,20.61,20.62,20.54,20.55,166000.0,14.5107,14.5177,14.4614,14.4685,166000.0
2007-05-24 13:40:00,20.56,20.64,20.55,20.64,347600.0,14.4755,14.5318,14.4685,14.5318,347600.0
2007-05-24 13:50:00,20.64,20.66,20.57,20.65,248400.0,14.5318,14.5459,14.4825,14.5389,248400.0
2007-05-24 14:00:00,20.65,20.66,20.54,20.58,315600.0,14.5389,14.5459,14.4614,14.4896,315600.0
2007-05-24 14:10:00,20.59,20.63,20.48,20.51,389200.0,14.4966,14.5248,14.4192,14.4403,389200.0
2007-05-24 14:20:00,20.5,20.59,20.5,20.58,204400.0,14.4333,14.4966,14.4333,14.4896,204400.0
2007-05-24 14:30:00,20.58,20.6,20.5,20.52,313200.0,14.4896,14.5037,14.4333,14.4473,313200.0
2007-05-24 14:40:00,20.52,20.59,20.49,20.56,430400.0,14.4473,14.4966,14.4262,14.4755,430400.0
2007-05-24 14:50:00,20.56,20.57,20.5,20.53,228000.0,14.4755,14.4825,14.4333,14.4544,228000.0
2007-05-24 15:00:00,20.53,20.57,20.5,20.55,268000.0,14.4544,14.4825,14.4333,14.4685,268000.0
2007-05-24 15:10:00,20.55,20.58,20.5,20.55,354000.0,14.4685,14.4896,14.4333,14.4685,354000.0
2007-05-24 15:20:00,20.55,20.59,20.51,20.57,299600.0,14.4685,14.4966,14.4403,14.4825,299600.0
2007-05-24 15:30:00,20.57,20.59,20.45,20.46,483600.0,14.4825,14.4966,14.3981,14.4051,483600.0
2007-05-24 15:40:00,20.46,20.58,20.45,20.56,561200.0,14.4051,14.4896,14.3981,14.4755,561200.0
2007-05-24 15:50:00,20.56,20.61,20.52,20.59,884000.0,14.4755,14.5107,14.4473,14.4966,884000.0
2007-05-25 09:30:00,20.62,20.68,20.48,20.59,502400.0,14.5177,14.56,14.4192,14.4966,502400.0
2007-05-25 09:40:00,20.6,20.68,20.55,20.55,198400.0,14.5037,14.56,14.4685,14.4685,198400.0
2007-05-25 09:50:00,20.55,20.6,20.52,20.56,204000.0,14.4685,14.5037,14.4473,14.4755,204000.0
2007-05-25 10:00:00,20.55,20.59,20.47,20.56,269200.0,14.4685,14.4966,14.4121,14.4755,269200.0
2007-05-25 10:10:00,20.57,20.61,20.56,20.6,194800.0,14.4825,14.5107,14.4755,14.5037,194800.0
2007-05-25 10:20:00,20.6,20.61,20.53,20.54,165600.0,14.5037,14.5107,14.4544,14.4614,165600.0
2007-05-25 10:30:00,20.54,20.64,20.54,20.64,110000.0,14.4614,14.5318,14.4614,14.5318,110000.0
2007-05-25 10:40:00,20.64,20.66,20.59,20.59,219600.0,14.5318,14.5459,14.4966,14.4966,219600.0
2007-05-25 10:50:00,20.58,20.58,20.53,20.58,160400.0,14.4896,14.4896,14.4544,14.4896,160400.0
2007-05-25 11:00:00,20.57,20.61,20.57,20.61,285200.0,14.4825,14.5107,14.4825,14.5107,285200.0
2007-05-25 11:10:00,20.6,20.61,20.56,20.58,230400.0,14.5037,14.5107,14.4755,14.4896,230400.0
2007-05-25 11:20:00,20.59,20.59,20.54,20.56,288800.0,14.4966,14.4966,14.4614,14.4755,288800.0
2007-05-25 11:30:00,20.56,20.62,20.56,20.61,179600.0,14.4755,14.5177,14.4755,14.5107,179600.0
2007-05-25 11:40:00,20.61,20.67,20.59,20.64,397600.0,14.5107,14.5529,14.4966,14.5318,397600.0
2007-05-25 11:50:00,20.64,20.69,20.63,20.69,333200.0,14.5318,14.567,14.5248,14.567,333200.0
2007-05-25 12:00:00,20.69,20.7,20.64,20.64,261200.0,14.567,14.5741,14.5318,14.5318,261200.0
2007-05-25 12:10:00,20.64,20.65,20.57,20.59,147600.0,14.5318,14.5389,14.4825,14.4966,147600.0
2007-05-25 12:20:00,20.58,20.63,20.57,20.58,152000.0,14.4896,14.5248,14.4825,14.4896,152000.0
2007-05-25 12:30:00,20.57,20.63,20.57,20.6,97200.0,14.4825,14.5248,14.4825,14.5037,97200.0
2007-05-25 12:40:00,20.6,20.61,20.57,20.57,93200.0,14.5037,14.5107,14.4825,14.4825,93200.0
2007-05-25 12:50:00,20.57,20.6,20.52,20.53,402400.0,14.4825,14.5037,14.4473,14.4544,402400.0
2007-05-25 13:00:00,20.53,20.57,20.51,20.56,178400.0,14.4544,14.4825,14.4403,14.4755,178400.0
2007-05-25 13:10:00,20.56,20.57,20.49,20.5,342000.0,14.4755,14.4825,14.4262,14.4333,342000.0
2007-05-25 13:20:00,20.5,20.5,20.46,20.47,263200.0,14.4333,14.4333,14.4051,14.4121,263200.0
2007-05-25 13:30:00,20.47,20.48,20.45,20.47,102400.0,14.4121,14.4192,14.3981,14.4121,102400.0
2007-05-25 13:40:00,20.46,20.48,20.45,20.48,80000.0,14.4051,14.4192,14.3981,14.4192,80000.0
2007-05-25 13:50:00,20.48,20.5,20.46,20.48,131200.0,14.4192,14.4333,14.4051,14.4192,131200.0
2007-05-25 14:00:00,20.48,20.52,20.47,20.49,138000.0,14.4192,14.4473,14.4121,14.4262,138000.0
2007-05-25 14:10:00,20.49,20.5,20.45,20.48,99200.0,14.4262,14.4333,14.3981,14.4192,99200.0
2007-05-25 14:20:00,20.48,20.51,20.46,20.48,87600.0,14.4192,14.4403,14.4051,14.4192,87600.0
2007-05-25 14:30:00,20.49,20.51,20.47,20.5,113600.0,14.4262,14.4403,14.4121,14.4333,113600.0
2007-05-25 14:40:00,20.5,20.51,20.48,20.5,384000.0,14.4333,14.4403,14.4192,14.4333,384000.0
2007-05-25 14:50:00,20.5,20.52,20.46,20.51,320400.0,14.4333,14.4473,14.4051,14.4403,320400.0
2007-05-25 15:00:00,20.51,20.52,20.48,20.49,148400.0,14.4403,14.4473,14.4192,14.4262,148400.0
2007-05-25 15:10:00,20.49,20.51,20.47,20.47,180800.0,14.4262,14.4403,14.4121,14.4121,180800.0
2007-05-25 15:20:00,20.47,20.48,20.45,20.46,248000.0,14.4121,14.4192,14.3981,14.4051,248000.0
2007-05-25 15:30:00,20.46,20.48,20.45,20.47,235600.0,14.4051,14.4192,14.3981,14.4121,235600.0
2007-05-25 15:40:00,20.46,20.46,20.42,20.43,448800.0,14.4051,14.4051,14.3769,14.384,448800.0
2007-05-25 15:50:00,20.43,20.46,20.4,20.43,676800.0,14.384,14.4051,14.3628,14.384,676800.0
2007-05-29 09:30:00,20.36,20.39,20.28,20.28,391600.0,14.3347,14.3558,14.2784,14.2784,391600.0
2007-05-29 09:40:00,20.28,20.42,20.27,20.42,287600.0,14.2784,14.3769,14.2713,14.3769,287600.0
2007-05-29 09:50:00,20.42,20.52,20.42,20.48,311200.0,14.3769,14.4473,14.3769,14.4192,311200.0
2007-05-29 10:00:00,20.48,20.51,20.38,20.41,334400.0,14.4192,14.4403,14.3488,14.3699,334400.0
2007-05-29 10:10:00,20.41,20.42,20.38,20.4,151200.0,14.3699,14.3769,14.3488,14.3628,151200.0
2007-05-29 10:20:00,20.41,20.49,20.4,20.48,244000.0,14.3699,14.4262,14.3628,14.4192,244000.0
2007-05-29 10:30:00,20.48,20.49,20.45,20.48,336000.0,14.4192,14.4262,14.3981,14.4192,336000.0
2007-05-29 10:40:00,20.48,20.49,20.45,20.47,277200.0,14.4192,14.4262,14.3981,14.4121,277200.0
2007-05-29 10:50:00,20.47,20.49,20.42,20.45,170000.0,14.4121,14.4262,14.3769,14.3981,170000.0
2007-05-29 11:00:00,20.43,20.46,20.4,20.42,188000.0,14.384,14.4051,14.3628,14.3769,188000.0
2007-05-29 11:10:00,20.41,20.48,20.41,20.45,99200.0,14.3699,14.4192,14.3699,14.3981,99200.0
2007-05-29 11:20:00,20.46,20.47,20.43,20.46,112000.0,14.4051,14.4121,14.384,14.4051,112000.0
2007-05-29 11:30:00,20.47,20.49,20.44,20.49,250800.0,14.4121,14.4262,14.391,14.4262,250800.0
2007-05-29 11:40:00,20.49,20.53,20.48,20.49,130000.0,14.4262,14.4544,14.4192,14.4262,130000.0
2007-05-29 11:50:00,20.49,20.5,20.45,20.46,118800.0,14.4262,14.4333,14.3981,14.4051,118800.0
2007-05-29 12:00:00,20.45,20.47,20.43,20.45,231600.0,14.3981,14.4121,14.384,14.3981,231600.0
2007-05-29 12:10:00,20.44,20.46,20.41,20.43,154800.0,14.391,14.4051,14.3699,14.384,154800.0
2007-05-29 12:20:00,20.43,20.45,20.4,20.4,114800.0,14.384,14.3981,14.3628,14.3628,114800.0
2007-05-29 12:30:00,20.4,20.43,20.38,20.4,173600.0,14.3628,14.384,14.3488,14.3628,173600.0
2007-05-29 12:40:00,20.39,20.4,20.36,20.37,162400.0,14.3558,14.3628,14.3347,14.3417,162400.0
2007-05-29 12:50:00,20.37,20.38,20.36,20.37,92400.0,14.3417,14.3488,14.3347,14.3417,92400.0
2007-05-29 13:00:00,20.37,20.43,20.36,20.43,76800.0,14.3417,14.384,14.3347,14.384,76800.0
2007-05-29 13:10:00,20.42,20.46,20.42,20.44,282800.0,14.3769,14.4051,14.3769,14.391,282800.0
2007-05-29 13:20:00,20.43,20.44,20.36,20.41,267600.0,14.384,14.391,14.3347,14.3699,267600.0
2007-05-29 13:30:00,20.4,20.41,20.32,20.32,141600.0,14.3628,14.3699,14.3065,14.3065,141600.0
2007-05-29 13:40:00,20.32,20.35,20.31,20.32,163200.0,14.3065,14.3276,14.2995,14.3065,163200.0
2007-05-29 13:50:00,20.32,20.37,20.3,20.36,156800.0,14.3065,14.3417,14.2924,14.3347,156800.0
2007-05-29 14:00:00,20.36,20.37,20.32,20.36,112000.0,14.3347,14.3417,14.3065,14.3347,112000.0
2007-05-29 14:10:00,20.36,20.38,20.32,20.37,260000.0,14.3347,14.3488,14.3065,14.3417,260000.0
2007-05-29 14:20:00,20.37,20.37,20.33,20.34,121200.0,14.3417,14.3417,14.3136,14.3206,121200.0
2007-05-29 14:30:00,20.34,20.35,20.31,20.35,123200.0,14.3206,14.3276,14.2995,14.3276,123200.0
2007-05-29 14:40:00,20.35,20.36,20.31,20.36,125200.0,14.3276,14.3347,14.2995,14.3347,125200.0
2007-05-29 14:50:00,20.35,20.4,20.35,20.37,163200.0,14.3276,14.3628,14.3276,14.3417,163200.0
2007-05-29 15:00:00,20.37,20.42,20.36,20.41,140000.0,14.3417,14.3769,14.3347,14.3699,140000.0
2007-05-29 15:10:00,20.41,20.45,20.4,20.43,145200.0,14.3699,14.3981,14.3628,14.384,145200.0
2007-05-29 15:20:00,20.43,20.48,20.43,20.45,294800.0,14.384,14.4192,14.384,14.3981,294800.0
2007-05-29 15:30:00,20.46,20.48,20.43,20.46,400000.0,14.4051,14.4192,14.384,14.4051,400000.0
2007-05-29 15:40:00,20.46,20.52,20.45,20.48,224800.0,14.4051,14.4473,14.3981,14.4192,224800.0
2007-05-29 15:50:00,20.48,20.51,20.46,20.5,449600.0,14.4192,14.4403,14.4051,14.4333,449600.0
2007-05-30 09:30:00,20.46,20.68,20.41,20.57,640000.0,14.4051,14.56,14.3699,14.4825,640000.0
2007-05-30 09:40:00,20.57,20.65,20.55,20.57,609200.0,14.4825,14.5389,14.4685,14.4825,609200.0
2007-05-30 09:50:00,20.56,20.57,20.5,20.52,618800.0,14.4755,14.4825,14.4333,14.4473,618800.0
2007-05-30 10:00:00,20.52,20.53,20.43,20.5,576400.0,14.4473,14.4544,14.384,14.4333,576400.0
2007-05-30 10:10:00,20.5,20.5,20.44,20.48,486000.0,14.4333,14.4333,14.391,14.4192,486000.0
2007-05-30 10:20:00,20.49,20.49,20.38,20.38,274000.0,14.4262,14.4262,14.3488,14.3488,274000.0
2007-05-30 10:30:00,20.39,20.41,20.3,20.37,444800.0,14.3558,14.3699,14.2924,14.3417,444800.0
2007-05-30 10:40:00,20.38,20.38,20.23,20.32,469200.0,14.3488,14.3488,14.2432,14.3065,469200.0
2007-05-30 10:50:00,20.32,20.36,20.29,20.31,297600.0,14.3065,14.3347,14.2854,14.2995,297600.0
2007-05-30 11:00:00,20.3,20.32,20.26,20.31,173600.0,14.2924,14.3065,14.2643,14.2995,173600.0
2007-05-30 11:10:00,20.31,20.32,20.26,20.32,167600.0,14.2995,14.3065,14.2643,14.3065,167600.0
2007-05-30 11:20:00,20.32,20.4,20.31,20.39,202000.0,14.3065,14.3628,14.2995,14.3558,202000.0
2007-05-30 11:30:00,20.39,20.41,20.37,20.4,135200.0,14.3558,14.3699,14.3417,14.3628,135200.0
2007-05-30 11:40:00,20.41,20.43,20.35,20.35,242000.0,14.3699,14.384,14.3276,14.3276,242000.0
2007-05-30 11:50:00,20.35,20.36,20.34,20.34,112400.0,14.3276,14.3347,14.3206,14.3206,112400.0
2007-05-30 12:00:00,20.33,20.34,20.32,20.34,155200.0,14.3136,14.3206,14.3065,14.3206,155200.0
2007-05-30 12:10:00,20.34,20.35,20.33,20.34,139600.0,14.3206,14.3276,14.3136,14.3206,139600.0
2007-05-30 12:20:00,20.34,20.45,20.34,20.45,343600.0,14.3206,14.3981,14.3206,14.3981,343600.0
2007-05-30 12:30:00,20.45,20.47,20.37,20.42,759600.0,14.3981,14.4121,14.3417,14.3769,759600.0
2007-05-30 12:40:00,20.42,20.47,20.41,20.43,321200.0,14.3769,14.4121,14.3699,14.384,321200.0
2007-05-30 12:50:00,20.43,20.43,20.41,20.42,175600.0,14.384,14.384,14.3699,14.3769,175600.0
2007-05-30 13:00:00,20.42,20.42,20.39,20.41,168000.0,14.3769,14.3769,14.3558,14.3699,168000.0
2007-05-30 13:10:00,20.41,20.41,20.39,20.41,56800.0,14.3699,14.3699,14.3558,14.3699,56800.0
2007-05-30 13:20:00,20.41,20.42,20.37,20.38,124400.0,14.3699,14.3769,14.3417,14.3488,124400.0
2007-05-30 13:30:00,20.38,20.49,20.29,20.29,404800.0,14.3488,14.4262,14.2854,14.2854,404800.0
2007-05-30 13:40:00,20.29,20.33,20.27,20.33,277600.0,14.2854,14.3136,14.2713,14.3136,277600.0
2007-05-30 13:50:00,20.33,20.34,20.31,20.34,347600.0,14.3136,14.3206,14.2995,14.3206,347600.0
2007-05-30 14:00:00,20.34,20.49,20.27,20.32,651200.0,14.3206,14.4262,14.2713,14.3065,651200.0
2007-05-30 14:10:00,20.33,20.4,20.31,20.38,414400.0,14.3136,14.3628,14.2995,14.3488,414400.0
2007-05-30 14:20:00,20.38,20.44,20.2,20.43,581200.0,14.3488,14.391,14.222,14.384,581200.0
2007-05-30 14:30:00,20.44,20.44,20.39,20.44,612400.0,14.391,14.391,14.3558,14.391,612400.0
2007-05-30 14:40:00,20.44,20.49,20.43,20.43,718800.0,14.391,14.4262,14.384,14.384,718800.0
2007-05-30 14:50:00,20.43,20.48,20.43,20.46,588400.0,14.384,14.4192,14.384,14.4051,588400.0
2007-05-30 15:00:00,20.46,20.49,20.43,20.46,588400.0,14.4051,14.4262,14.384,14.4051,588400.0
2007-05-30 15:10:00,20.45,20.46,20.44,20.46,252000.0,14.3981,14.4051,14.391,14.4051,252000.0
2007-05-30 15:20:00,20.46,20.47,20.45,20.47,263200.0,14.4051,14.4121,14.3981,14.4121,263200.0
2007-05-30 15:30:00,20.47,20.58,20.47,20.55,574000.0,14.4121,14.4896,14.4121,14.4685,574000.0
2007-05-30 15:40:00,20.54,20.57,20.53,20.53,702400.0,14.4614,14.4825,14.4544,14.4544,702400.0
2007-05-30 15:50:00,20.54,20.57,20.52,20.57,814800.0,14.4614,14.4825,14.4473,14.4825,814800.0
2007-05-31 09:30:00,20.54,20.62,20.52,20.54,618000.0,14.4614,14.5177,14.4473,14.4614,618000.0
2007-05-31 09:40:00,20.54,20.56,20.52,20.54,402000.0,14.4614,14.4755,14.4473,14.4614,402000.0
2007-05-31 09:50:00,20.54,20.64,20.52,20.64,335600.0,14.4614,14.5318,14.4473,14.5318,335600.0
2007-05-31 10:00:00,20.64,20.66,20.56,20.61,381600.0,14.5318,14.5459,14.4755,14.5107,381600.0
2007-05-31 10:10:00,20.61,20.7,20.56,20.68,410400.0,14.5107,14.5741,14.4755,14.56,410400.0
2007-05-31 10:20:00,20.69,20.74,20.66,20.73,320000.0,14.567,14.6022,14.5459,14.5952,320000.0
2007-05-31 10:30:00,20.73,20.84,20.71,20.83,490800.0,14.5952,14.6726,14.5811,14.6656,490800.0
2007-05-31 10:40:00,20.83,20.89,20.78,20.88,365200.0,14.6656,14.7078,14.6304,14.7008,365200.0
2007-05-31 10:50:00,20.89,20.89,20.8,20.81,449600.0,14.7078,14.7078,14.6445,14.6515,449600.0
2007-05-31 11:00:00,20.8,20.81,20.77,20.81,255600.0,14.6445,14.6515,14.6233,14.6515,255600.0
2007-05-31 11:10:00,20.81,20.81,20.68,20.69,695600.0,14.6515,14.6515,14.56,14.567,695600.0
2007-05-31 11:20:00,20.7,20.71,20.68,20.69,552000.0,14.5741,14.5811,14.56,14.567,552000.0
2007-05-31 11:30:00,20.69,20.73,20.68,20.71,189200.0,14.567,14.5952,14.56,14.5811,189200.0
2007-05-31 11:40:00,20.72,20.75,20.71,20.73,185600.0,14.5881,14.6093,14.5811,14.5952,185600.0
2007-05-31 11:50:00,20.73,20.74,20.7,20.7,120400.0,14.5952,14.6022,14.5741,14.5741,120400.0
2007-05-31 12:00:00,20.7,20.71,20.66,20.68,320000.0,14.5741,14.5811,14.5459,14.56,320000.0
2007-05-31 12:10:00,20.68,20.68,20.66,20.67,130400.0,14.56,14.56,14.5459,14.5529,130400.0
2007-05-31 12:20:00,20.67,20.67,20.66,20.67,247200.0,14.5529,14.5529,14.5459,14.5529,247200.0
2007-05-31 12:30:00,20.67,20.67,20.65,20.66,227200.0,14.5529,14.5529,14.5389,14.5459,227200.0
2007-05-31 12:40:00,20.66,20.66,20.63,20.66,125600.0,14.5459,14.5459,14.5248,14.5459,125600.0
2007-05-31 12:50:00,20.66,20.7,20.65,20.7,122000.0,14.5459,14.5741,14.5389,14.5741,122000.0
2007-05-31 13:00:00,20.7,20.71,20.65,20.66,153200.0,14.5741,14.5811,14.5389,14.5459,153200.0
2007-05-31 13:10:00,20.66,20.7,20.64,20.67,182800.0,14.5459,14.5741,14.5318,14.5529,182800.0
2007-05-31 13:20:00,20.66,20.67,20.6,20.64,406400.0,14.5459,14.5529,14.5037,14.5318,406400.0
2007-05-31 13:30:00,20.63,20.64,20.6,20.63,181600.0,14.5248,14.5318,14.5037,14.5248,181600.0
2007-05-31 13:40:00,20.63,20.68,20.63,20.68,135600.0,14.5248,14.56,14.5248,14.56,135600.0
2007-05-31 13:50:00,20.68,20.72,20.67,20.7,252800.0,14.56,14.5881,14.5529,14.5741,252800.0
2007-05-31 14:00:00,20.69,20.75,20.68,20.72,195600.0,14.567,14.6093,14.56,14.5881,195600.0
2007-05-31 14:10:00,20.72,20.75,20.71,20.73,140400.0,14.5881,14.6093,14.5811,14.5952,140400.0
2007-05-31 14:20:00,20.73,20.76,20.72,20.76,267600.0,14.5952,14.6163,14.5881,14.6163,267600.0
2007-05-31 14:30:00,20.76,20.78,20.71,20.71,272400.0,14.6163,14.6304,14.5811,14.5811,272400.0
2007-05-31 14:40:00,20.71,20.75,20.7,20.73,355600.0,14.5811,14.6093,14.5741,14.5952,355600.0
2007-05-31 14:50:00,20.74,20.75,20.7,20.7,259600.0,14.6022,14.6093,14.5741,14.5741,259600.0
2007-05-31 15:00:00,20.71,20.73,20.68,20.68,213600.0,14.5811,14.5952,14.56,14.56,213600.0
2007-05-31 15:10:00,20.68,20.7,20.67,20.69,330800.0,14.56,14.5741,14.5529,14.567,330800.0
2007-05-31 15:20:00,20.68,20.69,20.67,20.67,542800.0,14.56,14.567,14.5529,14.5529,542800.0
2007-05-31 15:30:00,20.67,20.68,20.61,20.63,522000.0,14.5529,14.56,14.5107,14.5248,522000.0
2007-05-31 15:40:00,20.63,20.68,20.61,20.67,636400.0,14.5248,14.56,14.5107,14.5529,636400.0
2007-05-31 15:50:00,20.67,20.7,20.63,20.69,1033200.0,14.5529,14.5741,14.5248,14.567,1033200.0
2007-06-01 09:30:00,20.69,20.75,20.66,20.75,451200.0,14.567,14.6093,14.5459,14.6093,451200.0
2007-06-01 09:40:00,20.75,20.78,20.65,20.71,447600.0,14.6093,14.6304,14.5389,14.5811,447600.0
2007-06-01 09:50:00,20.69,20.76,20.69,20.75,211200.0,14.567,14.6163,14.567,14.6093,211200.0
2007-06-01 10:00:00,20.74,20.8,20.7,20.79,262400.0,14.6022,14.6445,14.5741,14.6374,262400.0
2007-06-01 10:10:00,20.79,20.83,20.73,20.82,208000.0,14.6374,14.6656,14.5952,14.6586,208000.0
2007-06-01 10:20:00,20.82,20.83,20.76,20.77,245600.0,14.6586,14.6656,14.6163,14.6233,245600.0
2007-06-01 10:30:00,20.77,20.84,20.75,20.81,193600.0,14.6233,14.6726,14.6093,14.6515,193600.0
2007-06-01 10:40:00,20.81,20.85,20.8,20.84,250000.0,14.6515,14.6797,14.6445,14.6726,250000.0
2007-06-01 10:50:00,20.84,20.86,20.8,20.81,286800.0,14.6726,14.6867,14.6445,14.6515,286800.0
2007-06-01 11:00:00,20.81,20.86,20.79,20.83,300800.0,14.6515,14.6867,14.6374,14.6656,300800.0
2007-06-01 11:10:00,20.84,20.85,20.78,20.8,110000.0,14.6726,14.6797,14.6304,14.6445,110000.0
2007-06-01 11:20:00,20.81,20.82,20.77,20.82,150000.0,14.6515,14.6586,14.6233,14.6586,150000.0
2007-06-01 11:30:00,20.82,20.87,20.82,20.86,148400.0,14.6586,14.6938,14.6586,14.6867,148400.0
2007-06-01 11:40:00,20.86,20.88,20.84,20.85,103600.0,14.6867,14.7008,14.6726,14.6797,103600.0
2007-06-01 11:50:00,20.85,20.87,20.83,20.85,119600.0,14.6797,14.6938,14.6656,14.6797,119600.0
2007-06-01 12:00:00,20.85,20.86,20.78,20.78,168000.0,14.6797,14.6867,14.6304,14.6304,168000.0
2007-06-01 12:10:00,20.78,20.82,20.78,20.81,125600.0,14.6304,14.6586,14.6304,14.6515,125600.0
2007-06-01 12:20:00,20.81,20.84,20.76,20.83,285200.0,14.6515,14.6726,14.6163,14.6656,285200.0
2007-06-01 12:30:00,20.83,20.85,20.82,20.84,149600.0,14.6656,14.6797,14.6586,14.6726,149600.0
2007-06-01 12:40:00,20.84,20.84,20.79,20.81,135200.0,14.6726,14.6726,14.6374,14.6515,135200.0
2007-06-01 12:50:00,20.81,20.85,20.81,20.84,84400.0,14.6515,14.6797,14.6515,14.6726,84400.0
2007-06-01 13:00:00,20.84,20.85,20.82,20.84,103600.0,14.6726,14.6797,14.6586,14.6726,103600.0
2007-06-01 13:10:00,20.84,20.88,20.8,20.88,189600.0,14.6726,14.7008,14.6445,14.7008,189600.0
2007-06-01 13:20:00,20.87,20.89,20.84,20.88,162000.0,14.6938,14.7078,14.6726,14.7008,162000.0
2007-06-01 13:30:00,20.88,20.88,20.85,20.87,152800.0,14.7008,14.7008,14.6797,14.6938,152800.0
2007-06-01 13:40:00,20.88,20.89,20.83,20.86,184400.0,14.7008,14.7078,14.6656,14.6867,184400.0
2007-06-01 13:50:00,20.86,20.86,20.83,20.85,95200.0,14.6867,14.6867,14.6656,14.6797,95200.0
2007-06-01 14:00:00,20.86,20.88,20.84,20.85,203600.0,14.6867,14.7008,14.6726,14.6797,203600.0
2007-06-01 14:10:00,20.85,20.86,20.69,20.81,226000.0,14.6797,14.6867,14.567,14.6515,226000.0
2007-06-01 14:20:00,20.81,20.84,20.79,20.83,248800.0,14.6515,14.6726,14.6374,14.6656,248800.0
2007-06-01 14:30:00,20.83,20.83,20.78,20.78,126000.0,14.6656,14.6656,14.6304,14.6304,126000.0
2007-06-01 14:40:00,20.79,20.83,20.78,20.81,275200.0,14.6374,14.6656,14.6304,14.6515,275200.0
2007-06-01 14:50:00,20.81,20.85,20.8,20.8,271200.0,14.6515,14.6797,14.6445,14.6445,271200.0
2007-06-01 15:00:00,20.81,20.81,20.75,20.78,208800.0,14.6515,14.6515,14.6093,14.6304,208800.0
2007-06-01 15:10:00,20.78,20.8,20.75,20.78,160400.0,14.6304,14.6445,14.6093,14.6304,160400.0
2007-06-01 15:20:00,20.78,20.79,20.75,20.76,270800.0,14.6304,14.6374,14.6093,14.6163,270800.0
2007-06-01 15:30:00,20.76,20.78,20.75,20.78,336000.0,14.6163,14.6304,14.6093,14.6304,336000.0
2007-06-01 15:40:00,20.78,20.81,20.76,20.78,451200.0,14.6304,14.6515,14.6163,14.6304,451200.0
2007-06-01 15:50:00,20.78,20.81,20.74,20.74,627600.0,14.6304,14.6515,14.6022,14.6022,627600.0
2007-06-04 09:30:00,20.65,20.8,20.59,20.74,553200.0,14.5389,14.6445,14.4966,14.6022,553200.0
2007-06-04 09:40:00,20.75,20.83,20.72,20.78,389600.0,14.6093,14.6656,14.5881,14.6304,389600.0
2007-06-04 09:50:00,20.79,20.96,20.78,20.92,534800.0,14.6374,14.7571,14.6304,14.729,534800.0
2007-06-04 10:00:00,20.92,20.96,20.82,20.89,383200.0,14.729,14.7571,14.6586,14.7078,383200.0
2007-06-04 10:10:00,20.89,20.92,20.87,20.89,288800.0,14.7078,14.729,14.6938,14.7078,288800.0
2007-06-04 10:20:00,20.88,20.89,20.78,20.78,284400.0,14.7008,14.7078,14.6304,14.6304,284400.0
2007-06-04 10:30:00,20.78,20.79,20.69,20.74,259200.0,14.6304,14.6374,14.567,14.6022,259200.0
2007-06-04 10:40:00,20.74,20.75,20.69,20.7,253200.0,14.6022,14.6093,14.567,14.5741,253200.0
2007-06-04 10:50:00,20.69,20.75,20.69,20.75,159200.0,14.567,14.6093,14.567,14.6093,159200.0
2007-06-04 11:00:00,20.75,20.77,20.74,20.75,1291600.0,14.6093,14.6233,14.6022,14.6093,1291600.0
2007-06-04 11:10:00,20.75,20.76,20.72,20.75,146400.0,14.6093,14.6163,14.5881,14.6093,146400.0
2007-06-04 11:20:00,20.75,20.76,20.73,20.74,146000.0,14.6093,14.6163,14.5952,14.6022,146000.0
2007-06-04 11:30:00,20.74,20.77,20.72,20.75,360400.0,14.6022,14.6233,14.5881,14.6093,360400.0
2007-06-04 11:40:00,20.75,20.77,20.74,20.77,98000.0,14.6093,14.6233,14.6022,14.6233,98000.0
2007-06-04 11:50:00,20.77,20.86,20.75,20.85,212400.0,14.6233,14.6867,14.6093,14.6797,212400.0
2007-06-04 12:00:00,20.85,20.86,20.8,20.82,112800.0,14.6797,14.6867,14.6445,14.6586,112800.0
2007-06-04 12:10:00,20.82,20.84,20.81,20.83,152000.0,14.6586,14.6726,14.6515,14.6656,152000.0
2007-06-04 12:20:00,20.83,20.83,20.79,20.82,105600.0,14.6656,14.6656,14.6374,14.6586,105600.0
2007-06-04 12:30:00,20.81,20.86,20.8,20.86,86000.0,14.6515,14.6867,14.6445,14.6867,86000.0
2007-06-04 12:40:00,20.86,20.87,20.84,20.86,85600.0,14.6867,14.6938,14.6726,14.6867,85600.0
2007-06-04 12:50:00,20.86,20.86,20.83,20.85,276400.0,14.6867,14.6867,14.6656,14.6797,276400.0
2007-06-04 13:00:00,20.85,20.87,20.85,20.86,120800.0,14.6797,14.6938,14.6797,14.6867,120800.0
2007-06-04 13:10:00,20.86,20.86,20.81,20.81,128400.0,14.6867,14.6867,14.6515,14.6515,128400.0
2007-06-04 13:20:00,20.81,20.83,20.79,20.82,84000.0,14.6515,14.6656,14.6374,14.6586,84000.0
2007-06-04 13:30:00,20.82,20.84,20.79,20.8,119200.0,14.6586,14.6726,14.6374,14.6445,119200.0
2007-06-04 13:40:00,20.8,20.8,20.79,20.8,86000.0,14.6445,14.6445,14.6374,14.6445,86000.0
2007-06-04 13:50:00,20.8,20.81,20.78,20.79,105200.0,14.6445,14.6515,14.6304,14.6374,105200.0
2007-06-04 14:00:00,20.79,20.82,20.77,20.79,197600.0,14.6374,14.6586,14.6233,14.6374,197600.0
2007-06-04 14:10:00,20.79,20.8,20.75,20.78,203200.0,14.6374,14.6445,14.6093,14.6304,203200.0
2007-06-04 14:20:00,20.78,20.78,20.74,20.75,173200.0,14.6304,14.6304,14.6022,14.6093,173200.0
2007-06-04 14:30:00,20.76,20.86,20.73,20.86,448000.0,14.6163,14.6867,14.5952,14.6867,448000.0
2007-06-04 14:40:00,20.86,20.87,20.78,20.86,447200.0,14.6867,14.6938,14.6304,14.6867,447200.0
2007-06-04 14:50:00,20.86,20.89,20.84,20.86,1636800.0,14.6867,14.7078,14.6726,14.6867,1636800.0
2007-06-04 15:00:00,20.86,20.96,20.86,20.92,543200.0,14.6867,14.7571,14.6867,14.729,543200.0
2007-06-04 15:10:00,20.91,20.91,20.86,20.87,212400.0,14.7219,14.7219,14.6867,14.6938,212400.0
2007-06-04 15:20:00,20.87,20.96,20.87,20.94,384800.0,14.6938,14.7571,14.6938,14.743,384800.0
2007-06-04 15:30:00,20.94,20.98,20.93,20.98,390400.0,14.743,14.7712,14.736,14.7712,390400.0
2007-06-04 15:40:00,20.98,21.0,20.93,20.97,566000.0,14.7712,14.7853,14.736,14.7642,566000.0
2007-06-04 15:50:00,20.97,21.0,20.93,20.95,727600.0,14.7642,14.7853,14.736,14.7501,727600.0
2007-06-05 09:30:00,20.96,21.0,20.84,20.86,506800.0,14.7571,14.7853,14.6726,14.6867,506800.0
2007-06-05 09:40:00,20.86,20.95,20.85,20.87,404800.0,14.6867,14.7501,14.6797,14.6938,404800.0
2007-06-05 09:50:00,20.86,20.88,20.83,20.84,318800.0,14.6867,14.7008,14.6656,14.6726,318800.0
2007-06-05 10:00:00,20.84,20.87,20.72,20.8,472800.0,14.6726,14.6938,14.5881,14.6445,472800.0
2007-06-05 10:10:00,20.81,20.86,20.75,20.77,554000.0,14.6515,14.6867,14.6093,14.6233,554000.0
2007-06-05 10:20:00,20.77,20.77,20.63,20.75,628400.0,14.6233,14.6233,14.5248,14.6093,628400.0
2007-06-05 10:30:00,20.75,20.76,20.71,20.76,319600.0,14.6093,14.6163,14.5811,14.6163,319600.0
2007-06-05 10:40:00,20.77,20.78,20.71,20.78,251200.0,14.6233,14.6304,14.5811,14.6304,251200.0
2007-06-05 10:50:00,20.78,20.83,20.75,20.8,271600.0,14.6304,14.6656,14.6093,14.6445,271600.0
2007-06-05 11:00:00,20.8,20.81,20.77,20.81,201600.0,14.6445,14.6515,14.6233,14.6515,201600.0
2007-06-05 11:10:00,20.81,20.84,20.74,20.77,327600.0,14.6515,14.6726,14.6022,14.6233,327600.0
2007-06-05 11:20:00,20.77,20.79,20.68,20.73,305200.0,14.6233,14.6374,14.56,14.5952,305200.0
2007-06-05 11:30:00,20.73,20.82,20.69,20.71,269600.0,14.5952,14.6586,14.567,14.5811,269600.0
2007-06-05 11:40:00,20.71,20.72,20.67,20.71,206400.0,14.5811,14.5881,14.5529,14.5811,206400.0
2007-06-05 11:50:00,20.7,20.7,20.6,20.6,311200.0,14.5741,14.5741,14.5037,14.5037,311200.0
2007-06-05 12:00:00,20.6,20.68,20.56,20.65,382000.0,14.5037,14.56,14.4755,14.5389,382000.0
2007-06-05 12:10:00,20.65,20.68,20.6,20.62,299200.0,14.5389,14.56,14.5037,14.5177,299200.0
2007-06-05 12:20:00,20.63,20.68,20.61,20.67,168000.0,14.5248,14.56,14.5107,14.5529,168000.0
2007-06-05 12:30:00,20.67,20.7,20.64,20.68,130800.0,14.5529,14.5741,14.5318,14.56,130800.0
2007-06-05 12:40:00,20.68,20.73,20.67,20.73,167200.0,14.56,14.5952,14.5529,14.5952,167200.0
2007-06-05 12:50:00,20.73,20.8,20.73,20.78,186800.0,14.5952,14.6445,14.5952,14.6304,186800.0
2007-06-05 13:00:00,20.78,20.8,20.75,20.79,172400.0,14.6304,14.6445,14.6093,14.6374,172400.0
2007-06-05 13:10:00,20.8,20.85,20.79,20.83,256000.0,14.6445,14.6797,14.6374,14.6656,256000.0
2007-06-05 13:20:00,20.84,20.84,20.75,20.77,181200.0,14.6726,14.6726,14.6093,14.6233,181200.0
2007-06-05 13:30:00,20.77,20.77,20.74,20.77,174800.0,14.6233,14.6233,14.6022,14.6233,174800.0
2007-06-05 13:40:00,20.77,20.77,20.73,20.76,171600.0,14.6233,14.6233,14.5952,14.6163,171600.0
2007-06-05 13:50:00,20.76,20.85,20.76,20.81,162800.0,14.6163,14.6797,14.6163,14.6515,162800.0
2007-06-05 14:00:00,20.82,20.83,20.8,20.81,155200.0,14.6586,14.6656,14.6445,14.6515,155200.0
2007-06-05 14:10:00,20.8,20.82,20.75,20.79,144400.0,14.6445,14.6586,14.6093,14.6374,144400.0
2007-06-05 14:20:00,20.78,20.8,20.74,20.75,179200.0,14.6304,14.6445,14.6022,14.6093,179200.0
2007-06-05 14:30:00,20.75,20.76,20.7,20.74,268400.0,14.6093,14.6163,14.5741,14.6022,268400.0
2007-06-05 14:40:00,20.74,20.75,20.71,20.75,471600.0,14.6022,14.6093,14.5811,14.6093,471600.0
2007-06-05 14:50:00,20.74,20.75,20.71,20.72,211600.0,14.6022,14.6093,14.5811,14.5881,211600.0
2007-06-05 15:00:00,20.72,20.74,20.7,20.74,220400.0,14.5881,14.6022,14.5741,14.6022,220400.0
2007-06-05 15:10:00,20.74,20.75,20.7,20.72,504400.0,14.6022,14.6093,14.5741,14.5881,504400.0
2007-06-05 15:20:00,20.73,20.75,20.71,20.74,304000.0,14.5952,14.6093,14.5811,14.6022,304000.0
2007-06-05 15:30:00,20.74,20.8,20.73,20.79,304800.0,14.6022,14.6445,14.5952,14.6374,304800.0
2007-06-05 15:40:00,20.79,20.83,20.77,20.81,320000.0,14.6374,14.6656,14.6233,14.6515,320000.0
2007-06-05 15:50:00,20.81,20.83,20.75,20.83,639200.0,14.6515,14.6656,14.6093,14.6656,639200.0
2007-06-06 09:30:00,20.42,20.53,20.39,20.53,1766000.0,14.3769,14.4544,14.3558,14.4544,1766000.0
2007-06-06 09:40:00,20.53,20.58,20.43,20.45,1138000.0,14.4544,14.4896,14.384,14.3981,1138000.0
2007-06-06 09:50:00,20.45,20.49,20.43,20.45,1120800.0,14.3981,14.4262,14.384,14.3981,1120800.0
2007-06-06 10:00:00,20.46,20.49,20.43,20.47,1028800.0,14.4051,14.4262,14.384,14.4121,1028800.0
2007-06-06 10:10:00,20.47,20.48,20.42,20.46,833600.0,14.4121,14.4192,14.3769,14.4051,833600.0
2007-06-06 10:20:00,20.46,20.47,20.42,20.46,540400.0,14.4051,14.4121,14.3769,14.4051,540400.0
2007-06-06 10:30:00,20.46,20.46,20.39,20.41,674800.0,14.4051,14.4051,14.3558,14.3699,674800.0
2007-06-06 10:40:00,20.41,20.46,20.41,20.43,372000.0,14.3699,14.4051,14.3699,14.384,372000.0
2007-06-06 10:50:00,20.43,20.43,20.38,20.38,388000.0,14.384,14.384,14.3488,14.3488,388000.0
2007-06-06 11:00:00,20.38,20.41,20.35,20.4,406000.0,14.3488,14.3699,14.3276,14.3628,406000.0
2007-06-06 11:10:00,20.39,20.41,20.39,20.4,375600.0,14.3558,14.3699,14.3558,14.3628,375600.0
2007-06-06 11:20:00,20.4,20.43,20.39,20.41,367600.0,14.3628,14.384,14.3558,14.3699,367600.0
2007-06-06 11:30:00,20.41,20.41,20.38,20.39,212400.0,14.3699,14.3699,14.3488,14.3558,212400.0
2007-06-06 11:40:00,20.39,20.41,20.38,20.39,430400.0,14.3558,14.3699,14.3488,14.3558,430400.0
2007-06-06 11:50:00,20.39,20.41,20.37,20.39,445600.0,14.3558,14.3699,14.3417,14.3558,445600.0
2007-06-06 12:00:00,20.39,20.43,20.38,20.41,347600.0,14.3558,14.384,14.3488,14.3699,347600.0
2007-06-06 12:10:00,20.41,20.47,20.41,20.47,354400.0,14.3699,14.4121,14.3699,14.4121,354400.0
2007-06-06 12:20:00,20.46,20.51,20.45,20.47,324000.0,14.4051,14.4403,14.3981,14.4121,324000.0
2007-06-06 12:30:00,20.46,20.46,20.42,20.43,256800.0,14.4051,14.4051,14.3769,14.384,256800.0
2007-06-06 12:40:00,20.43,20.43,20.39,20.4,186400.0,14.384,14.384,14.3558,14.3628,186400.0
2007-06-06 12:50:00,20.4,20.44,20.4,20.43,148800.0,14.3628,14.391,14.3628,14.384,148800.0
2007-06-06 13:00:00,20.43,20.45,20.4,20.43,248800.0,14.384,14.3981,14.3628,14.384,248800.0
2007-06-06 13:10:00,20.44,20.44,20.39,20.42,264800.0,14.391,14.391,14.3558,14.3769,264800.0
2007-06-06 13:20:00,20.42,20.44,20.4,20.43,513200.0,14.3769,14.391,14.3628,14.384,513200.0
2007-06-06 13:30:00,20.43,20.44,20.41,20.43,139200.0,14.384,14.391,14.3699,14.384,139200.0
2007-06-06 13:40:00,20.43,20.44,20.42,20.43,278000.0,14.384,14.391,14.3769,14.384,278000.0
2007-06-06 13:50:00,20.43,20.44,20.42,20.44,412400.0,14.384,14.391,14.3769,14.391,412400.0
2007-06-06 14:00:00,20.44,20.44,20.39,20.43,250800.0,14.391,14.391,14.3558,14.384,250800.0
2007-06-06 14:10:00,20.43,20.43,20.38,20.4,262400.0,14.384,14.384,14.3488,14.3628,262400.0
2007-06-06 14:20:00,20.41,20.44,20.39,20.42,266800.0,14.3699,14.391,14.3558,14.3769,266800.0
2007-06-06 14:30:00,20.43,20.44,20.42,20.44,308800.0,14.384,14.391,14.3769,14.391,308800.0
2007-06-06 14:40:00,20.43,20.44,20.42,20.42,366800.0,14.384,14.391,14.3769,14.3769,366800.0
2007-06-06 14:50:00,20.42,20.44,20.4,20.41,255600.0,14.3769,14.391,14.3628,14.3699,255600.0
2007-06-06 15:00:00,20.41,20.42,20.38,20.42,352400.0,14.3699,14.3769,14.3488,14.3769,352400.0
2007-06-06 15:10:00,20.41,20.43,20.39,20.41,449600.0,14.3699,14.384,14.3558,14.3699,449600.0
2007-06-06 15:20:00,20.41,20.43,20.39,20.41,523200.0,14.3699,14.384,14.3558,14.3699,523200.0
2007-06-06 15:30:00,20.41,20.43,20.39,20.41,470400.0,14.3699,14.384,14.3558,14.3699,470400.0
2007-06-06 15:40:00,20.41,20.44,20.4,20.43,553600.0,14.3699,14.391,14.3628,14.384,553600.0
2007-06-06 15:50:00,20.43,20.43,20.35,20.35,1197600.0,14.384,14.384,14.3276,14.3276,1197600.0
2007-06-07 09:30:00,20.26,20.34,20.01,20.09,951600.0,14.2643,14.3206,14.0883,14.1446,951600.0
2007-06-07 09:40:00,20.08,20.2,20.04,20.14,537200.0,14.1375,14.222,14.1094,14.1798,537200.0
2007-06-07 09:50:00,20.14,20.21,20.11,20.17,506000.0,14.1798,14.2291,14.1587,14.2009,506000.0
2007-06-07 10:00:00,20.17,20.17,20.07,20.08,562000.0,14.2009,14.2009,14.1305,14.1375,562000.0
2007-06-07 10:10:00,20.08,20.09,19.93,19.93,769600.0,14.1375,14.1446,14.0319,14.0319,769600.0
2007-06-07 10:20:00,19.93,20.0,19.93,19.97,720000.0,14.0319,14.0812,14.0319,14.0601,720000.0
2007-06-07 10:30:00,19.97,20.0,19.94,19.96,534800.0,14.0601,14.0812,14.039,14.0531,534800.0
2007-06-07 10:40:00,19.96,20.0,19.93,19.97,456000.0,14.0531,14.0812,14.0319,14.0601,456000.0
2007-06-07 10:50:00,19.97,20.0,19.95,19.99,214400.0,14.0601,14.0812,14.046,14.0742,214400.0
2007-06-07 11:00:00,19.99,19.99,19.91,19.91,627200.0,14.0742,14.0742,14.0179,14.0179,627200.0
2007-06-07 11:10:00,19.91,19.92,19.81,19.86,756800.0,14.0179,14.0249,13.9475,13.9827,756800.0
2007-06-07 11:20:00,19.86,19.86,19.81,19.82,808800.0,13.9827,13.9827,13.9475,13.9545,808800.0
2007-06-07 11:30:00,19.81,19.82,19.66,19.7,1125600.0,13.9475,13.9545,13.8418,13.87,1125600.0
2007-06-07 11:40:00,19.71,19.75,19.69,19.75,466000.0,13.877,13.9052,13.863,13.9052,466000.0
2007-06-07 11:50:00,19.75,19.75,19.7,19.72,782400.0,13.9052,13.9052,13.87,13.8841,782400.0
2007-06-07 12:00:00,19.72,19.72,19.56,19.57,635200.0,13.8841,13.8841,13.7714,13.7785,635200.0
2007-06-07 12:10:00,19.58,19.68,19.58,19.66,488400.0,13.7855,13.8559,13.7855,13.8418,488400.0
2007-06-07 12:20:00,19.66,19.79,19.66,19.74,772000.0,13.8418,13.9334,13.8418,13.8982,772000.0
2007-06-07 12:30:00,19.74,19.78,19.71,19.75,528800.0,13.8982,13.9263,13.877,13.9052,528800.0
2007-06-07 12:40:00,19.74,19.8,19.74,19.75,526400.0,13.8982,13.9404,13.8982,13.9052,526400.0
2007-06-07 12:50:00,19.75,19.8,19.74,19.79,503200.0,13.9052,13.9404,13.8982,13.9334,503200.0
2007-06-07 13:00:00,19.79,19.82,19.76,19.79,245600.0,13.9334,13.9545,13.9122,13.9334,245600.0
2007-06-07 13:10:00,19.79,19.79,19.72,19.72,510800.0,13.9334,13.9334,13.8841,13.8841,510800.0
2007-06-07 13:20:00,19.73,19.75,19.72,19.73,275200.0,13.8911,13.9052,13.8841,13.8911,275200.0
2007-06-07 13:30:00,19.73,19.74,19.64,19.65,358400.0,13.8911,13.8982,13.8278,13.8348,358400.0
2007-06-07 13:40:00,19.65,19.67,19.59,19.64,541600.0,13.8348,13.8489,13.7926,13.8278,541600.0
2007-06-07 13:50:00,19.63,19.7,19.59,19.64,490000.0,13.8207,13.87,13.7926,13.8278,490000.0
2007-06-07 14:00:00,19.64,19.75,19.62,19.7,633600.0,13.8278,13.9052,13.8137,13.87,633600.0
2007-06-07 14:10:00,19.69,19.72,19.59,19.64,609600.0,13.863,13.8841,13.7926,13.8278,609600.0
2007-06-07 14:20:00,19.65,19.71,19.64,19.71,475200.0,13.8348,13.877,13.8278,13.877,475200.0
2007-06-07 14:30:00,19.7,19.72,19.65,19.68,460800.0,13.87,13.8841,13.8348,13.8559,460800.0
2007-06-07 14:40:00,19.68,19.8,19.68,19.73,557600.0,13.8559,13.9404,13.8559,13.8911,557600.0
2007-06-07 14:50:00,19.73,19.78,19.72,19.75,479600.0,13.8911,13.9263,13.8841,13.9052,479600.0
2007-06-07 15:00:00,19.75,19.77,19.71,19.73,728800.0,13.9052,13.9193,13.877,13.8911,728800.0
2007-06-07 15:10:00,19.73,19.81,19.73,19.76,919600.0,13.8911,13.9475,13.8911,13.9122,919600.0
2007-06-07 15:20:00,19.76,19.78,19.72,19.75,994000.0,13.9122,13.9263,13.8841,13.9052,994000.0
2007-06-07 15:30:00,19.75,19.77,19.72,19.72,742000.0,13.9052,13.9193,13.8841,13.8841,742000.0
2007-06-07 15:40:00,19.72,19.72,19.65,19.66,1179200.0,13.8841,13.8841,13.8348,13.8418,1179200.0
2007-06-07 15:50:00,19.67,19.69,19.61,19.65,1524800.0,13.8489,13.863,13.8066,13.8348,1524800.0
2007-06-08 09:30:00,19.56,19.66,19.53,19.53,944800.0,13.7714,13.8418,13.7503,13.7503,944800.0
2007-06-08 09:40:00,19.53,19.58,19.49,19.58,700800.0,13.7503,13.7855,13.7222,13.7855,700800.0
2007-06-08 09:50:00,19.58,19.74,19.58,19.74,606000.0,13.7855,13.8982,13.7855,13.8982,606000.0
2007-06-08 10:00:00,19.74,19.78,19.68,19.77,607200.0,13.8982,13.9263,13.8559,13.9193,607200.0
2007-06-08 10:10:00,19.76,19.79,19.68,19.68,592400.0,13.9122,13.9334,13.8559,13.8559,592400.0
2007-06-08 10:20:00,19.69,19.7,19.56,19.6,640800.0,13.863,13.87,13.7714,13.7996,640800.0
2007-06-08 10:30:00,19.6,19.62,19.57,19.6,516800.0,13.7996,13.8137,13.7785,13.7996,516800.0
2007-06-08 10:40:00,19.6,19.66,19.59,19.59,378800.0,13.7996,13.8418,13.7926,13.7926,378800.0
2007-06-08 10:50:00,19.59,19.65,19.57,19.6,390800.0,13.7926,13.8348,13.7785,13.7996,390800.0
2007-06-08 11:00:00,19.6,19.61,19.54,19.59,467200.0,13.7996,13.8066,13.7574,13.7926,467200.0
2007-06-08 11:10:00,19.6,19.66,19.55,19.66,314400.0,13.7996,13.8418,13.7644,13.8418,314400.0
2007-06-08 11:20:00,19.66,19.67,19.59,19.6,334800.0,13.8418,13.8489,13.7926,13.7996,334800.0
2007-06-08 11:30:00,19.6,19.66,19.56,19.64,335600.0,13.7996,13.8418,13.7714,13.8278,335600.0
2007-06-08 11:40:00,19.64,19.67,19.62,19.66,168400.0,13.8278,13.8489,13.8137,13.8418,168400.0
2007-06-08 11:50:00,19.66,19.68,19.63,19.65,232400.0,13.8418,13.8559,13.8207,13.8348,232400.0
2007-06-08 12:00:00,19.65,19.66,19.62,19.64,297600.0,13.8348,13.8418,13.8137,13.8278,297600.0
2007-06-08 12:10:00,19.65,19.67,19.61,19.67,155600.0,13.8348,13.8489,13.8066,13.8489,155600.0
2007-06-08 12:20:00,19.67,19.69,19.66,19.68,166400.0,13.8489,13.863,13.8418,13.8559,166400.0
2007-06-08 12:30:00,19.68,19.68,19.64,19.67,430800.0,13.8559,13.8559,13.8278,13.8489,430800.0
2007-06-08 12:40:00,19.67,19.7,19.65,19.67,497600.0,13.8489,13.87,13.8348,13.8489,497600.0
2007-06-08 12:50:00,19.68,19.68,19.64,19.68,235200.0,13.8559,13.8559,13.8278,13.8559,235200.0
2007-06-08 13:00:00,19.68,19.68,19.66,19.68,202800.0,13.8559,13.8559,13.8418,13.8559,202800.0
2007-06-08 13:10:00,19.68,19.7,19.66,19.69,197200.0,13.8559,13.87,13.8418,13.863,197200.0
2007-06-08 13:20:00,19.69,19.73,19.67,19.72,201200.0,13.863,13.8911,13.8489,13.8841,201200.0
2007-06-08 13:30:00,19.72,19.75,19.68,19.75,378000.0,13.8841,13.9052,13.8559,13.9052,378000.0
2007-06-08 13:40:00,19.75,19.81,19.74,19.8,350400.0,13.9052,13.9475,13.8982,13.9404,350400.0
2007-06-08 13:50:00,19.8,19.8,19.77,19.8,354400.0,13.9404,13.9404,13.9193,13.9404,354400.0
2007-06-08 14:00:00,19.8,19.81,19.78,19.81,374000.0,13.9404,13.9475,13.9263,13.9475,374000.0
2007-06-08 14:10:00,19.81,19.85,19.81,19.83,553600.0,13.9475,13.9756,13.9475,13.9615,553600.0
2007-06-08 14:20:00,19.83,19.86,19.83,19.83,775200.0,13.9615,13.9827,13.9615,13.9615,775200.0
2007-06-08 14:30:00,19.83,19.83,19.78,19.78,271200.0,13.9615,13.9615,13.9263,13.9263,271200.0
2007-06-08 14:40:00,19.79,19.79,19.73,19.77,285600.0,13.9334,13.9334,13.8911,13.9193,285600.0
2007-06-08 14:50:00,19.77,19.79,19.75,19.77,254800.0,13.9193,13.9334,13.9052,13.9193,254800.0
2007-06-08 15:00:00,19.76,19.8,19.59,19.74,443600.0,13.9122,13.9404,13.7926,13.8982,443600.0
2007-06-08 15:10:00,19.74,19.8,19.74,19.78,350400.0,13.8982,13.9404,13.8982,13.9263,350400.0
2007-06-08 15:20:00,19.78,19.79,19.74,19.75,320000.0,13.9263,13.9334,13.8982,13.9052,320000.0
2007-06-08 15:30:00,19.75,19.79,19.73,19.79,305600.0,13.9052,13.9334,13.8911,13.9334,305600.0
2007-06-08 15:40:00,19.79,19.79,19.65,19.76,900800.0,13.9334,13.9334,13.8348,13.9122,900800.0
2007-06-08 15:50:00,19.76,19.78,19.73,19.76,637600.0,13.9122,13.9263,13.8911,13.9122,637600.0
2007-06-11 09:30:00,19.67,19.84,19.63,19.83,480000.0,13.8489,13.9686,13.8207,13.9615,480000.0
2007-06-11 09:40:00,19.83,19.96,19.83,19.95,661600.0,13.9615,14.0531,13.9615,14.046,661600.0
2007-06-11 09:50:00,19.95,20.07,19.95,19.98,492400.0,14.046,14.1305,14.046,14.0671,492400.0
2007-06-11 10:00:00,19.98,20.05,19.96,20.02,705200.0,14.0671,14.1164,14.0531,14.0953,705200.0
2007-06-11 10:10:00,20.02,20.03,19.92,19.93,523200.0,14.0953,14.1023,14.0249,14.0319,523200.0
2007-06-11 10:20:00,19.93,19.96,19.88,19.88,370000.0,14.0319,14.0531,13.9967,13.9967,370000.0
2007-06-11 10:30:00,19.88,19.89,19.82,19.87,360400.0,13.9967,14.0038,13.9545,13.9897,360400.0
2007-06-11 10:40:00,19.88,19.9,19.84,19.87,317600.0,13.9967,14.0108,13.9686,13.9897,317600.0
2007-06-11 10:50:00,19.87,19.9,19.84,19.85,255200.0,13.9897,14.0108,13.9686,13.9756,255200.0
2007-06-11 11:00:00,19.85,19.86,19.81,19.86,503200.0,13.9756,13.9827,13.9475,13.9827,503200.0
2007-06-11 11:10:00,19.86,19.86,19.84,19.86,234000.0,13.9827,13.9827,13.9686,13.9827,234000.0
2007-06-11 11:20:00,19.86,19.91,19.85,19.86,276400.0,13.9827,14.0179,13.9756,13.9827,276400.0
2007-06-11 11:30:00,19.86,19.93,19.85,19.9,190800.0,13.9827,14.0319,13.9756,14.0108,190800.0
2007-06-11 11:40:00,19.9,19.96,19.9,19.91,282400.0,14.0108,14.0531,14.0108,14.0179,282400.0
2007-06-11 11:50:00,19.91,19.92,19.84,19.86,212000.0,14.0179,14.0249,13.9686,13.9827,212000.0
2007-06-11 12:00:00,19.86,19.9,19.86,19.86,196400.0,13.9827,14.0108,13.9827,13.9827,196400.0
2007-06-11 12:10:00,19.86,19.87,19.85,19.86,107200.0,13.9827,13.9897,13.9756,13.9827,107200.0
2007-06-11 12:20:00,19.86,19.86,19.82,19.84,525200.0,13.9827,13.9827,13.9545,13.9686,525200.0
2007-06-11 12:30:00,19.84,19.9,19.83,19.9,112000.0,13.9686,14.0108,13.9615,14.0108,112000.0
2007-06-11 12:40:00,19.91,19.93,19.88,19.91,288000.0,14.0179,14.0319,13.9967,14.0179,288000.0
2007-06-11 12:50:00,19.91,19.96,19.88,19.92,663600.0,14.0179,14.0531,13.9967,14.0249,663600.0
2007-06-11 13:00:00,19.91,19.92,19.83,19.88,207200.0,14.0179,14.0249,13.9615,13.9967,207200.0
2007-06-11 13:10:00,19.88,19.91,19.87,19.87,258000.0,13.9967,14.0179,13.9897,13.9897,258000.0
2007-06-11 13:20:00,19.87,19.91,19.87,19.9,243600.0,13.9897,14.0179,13.9897,14.0108,243600.0
2007-06-11 13:30:00,19.9,19.9,19.85,19.86,161600.0,14.0108,14.0108,13.9756,13.9827,161600.0
2007-06-11 13:40:00,19.86,19.86,19.83,19.85,176400.0,13.9827,13.9827,13.9615,13.9756,176400.0
2007-06-11 13:50:00,19.85,19.89,19.84,19.89,139200.0,13.9756,14.0038,13.9686,14.0038,139200.0
2007-06-11 14:00:00,19.89,19.9,19.87,19.88,248800.0,14.0038,14.0108,13.9897,13.9967,248800.0
2007-06-11 14:10:00,19.88,19.91,19.88,19.89,308400.0,13.9967,14.0179,13.9967,14.0038,308400.0
2007-06-11 14:20:00,19.89,19.91,19.88,19.9,221600.0,14.0038,14.0179,13.9967,14.0108,221600.0
2007-06-11 14:30:00,19.9,19.91,19.88,19.9,287600.0,14.0108,14.0179,13.9967,14.0108,287600.0
2007-06-11 14:40:00,19.9,19.92,19.88,19.89,270400.0,14.0108,14.0249,13.9967,14.0038,270400.0
2007-06-11 14:50:00,19.89,19.92,19.89,19.91,246400.0,14.0038,14.0249,14.0038,14.0179,246400.0
2007-06-11 15:00:00,19.9,19.93,19.89,19.9,227600.0,14.0108,14.0319,14.0038,14.0108,227600.0
2007-06-11 15:10:00,19.9,19.92,19.89,19.91,260000.0,14.0108,14.0249,14.0038,14.0179,260000.0
2007-06-11 15:20:00,19.91,19.92,19.9,19.9,168400.0,14.0179,14.0249,14.0108,14.0108,168400.0
2007-06-11 15:30:00,19.9,19.9,19.86,19.86,331600.0,14.0108,14.0108,13.9827,13.9827,331600.0
2007-06-11 15:40:00,19.86,19.88,19.83,19.87,559600.0,13.9827,13.9967,13.9615,13.9897,559600.0
2007-06-11 15:50:00,19.87,19.87,19.8,19.81,564000.0,13.9897,13.9897,13.9404,13.9475,564000.0
2007-06-12 09:30:00,19.85,19.99,19.73,19.91,991600.0,13.9756,14.0742,13.8911,14.0179,991600.0
2007-06-12 09:40:00,19.91,20.06,19.85,19.9,949600.0,14.0179,14.1235,13.9756,14.0108,949600.0
2007-06-12 09:50:00,19.89,19.94,19.79,19.79,676000.0,14.0038,14.039,13.9334,13.9334,676000.0
2007-06-12 10:00:00,19.78,19.83,19.73,19.83,655600.0,13.9263,13.9615,13.8911,13.9615,655600.0
2007-06-12 10:10:00,19.83,19.83,19.74,19.77,301200.0,13.9615,13.9615,13.8982,13.9193,301200.0
2007-06-12 10:20:00,19.77,19.79,19.69,19.71,342400.0,13.9193,13.9334,13.863,13.877,342400.0
2007-06-12 10:30:00,19.71,19.79,19.71,19.79,552400.0,13.877,13.9334,13.877,13.9334,552400.0
2007-06-12 10:40:00,19.79,19.81,19.75,19.81,178800.0,13.9334,13.9475,13.9052,13.9475,178800.0
2007-06-12 10:50:00,19.81,19.81,19.75,19.76,220800.0,13.9475,13.9475,13.9052,13.9122,220800.0
2007-06-12 11:00:00,19.77,19.8,19.74,19.77,309200.0,13.9193,13.9404,13.8982,13.9193,309200.0
2007-06-12 11:10:00,19.77,19.84,19.77,19.81,198400.0,13.9193,13.9686,13.9193,13.9475,198400.0
2007-06-12 11:20:00,19.81,19.81,19.75,19.75,218000.0,13.9475,13.9475,13.9052,13.9052,218000.0
2007-06-12 11:30:00,19.76,19.76,19.72,19.74,284800.0,13.9122,13.9122,13.8841,13.8982,284800.0
2007-06-12 11:40:00,19.75,19.83,19.75,19.77,330400.0,13.9052,13.9615,13.9052,13.9193,330400.0
2007-06-12 11:50:00,19.77,19.82,19.75,19.8,230400.0,13.9193,13.9545,13.9052,13.9404,230400.0
2007-06-12 12:00:00,19.79,19.8,19.73,19.77,171600.0,13.9334,13.9404,13.8911,13.9193,171600.0
2007-06-12 12:10:00,19.77,19.81,19.75,19.78,191200.0,13.9193,13.9475,13.9052,13.9263,191200.0
2007-06-12 12:20:00,19.78,19.79,19.75,19.78,204400.0,13.9263,13.9334,13.9052,13.9263,204400.0
2007-06-12 12:30:00,19.78,19.78,19.74,19.76,192800.0,13.9263,13.9263,13.8982,13.9122,192800.0
2007-06-12 12:40:00,19.76,19.78,19.74,19.77,135600.0,13.9122,13.9263,13.8982,13.9193,135600.0
2007-06-12 12:50:00,19.77,19.79,19.75,19.77,114000.0,13.9193,13.9334,13.9052,13.9193,114000.0
2007-06-12 13:00:00,19.78,19.78,19.75,19.75,222800.0,13.9263,13.9263,13.9052,13.9052,222800.0
2007-06-12 13:10:00,19.75,19.8,19.74,19.79,272400.0,13.9052,13.9404,13.8982,13.9334,272400.0
2007-06-12 13:20:00,19.79,19.82,19.78,19.81,546000.0,13.9334,13.9545,13.9263,13.9475,546000.0
2007-06-12 13:30:00,19.81,19.85,19.79,19.85,366000.0,13.9475,13.9756,13.9334,13.9756,366000.0
2007-06-12 13:40:00,19.85,19.89,19.8,19.86,322000.0,13.9756,14.0038,13.9404,13.9827,322000.0
2007-06-12 13:50:00,19.86,19.88,19.83,19.88,297200.0,13.9827,13.9967,13.9615,13.9967,297200.0
2007-06-12 14:00:00,19.88,19.92,19.85,19.86,264400.0,13.9967,14.0249,13.9756,13.9827,264400.0
2007-06-12 14:10:00,19.86,19.88,19.84,19.85,240400.0,13.9827,13.9967,13.9686,13.9756,240400.0
2007-06-12 14:20:00,19.84,19.85,19.82,19.84,388000.0,13.9686,13.9756,13.9545,13.9686,388000.0
2007-06-12 14:30:00,19.84,19.86,19.78,19.79,350000.0,13.9686,13.9827,13.9263,13.9334,350000.0
2007-06-12 14:40:00,19.79,19.82,19.75,19.78,318400.0,13.9334,13.9545,13.9052,13.9263,318400.0
2007-06-12 14:50:00,19.78,19.84,19.78,19.83,244800.0,13.9263,13.9686,13.9263,13.9615,244800.0
2007-06-12 15:00:00,19.85,19.86,19.73,19.76,395200.0,13.9756,13.9827,13.8911,13.9122,395200.0
2007-06-12 15:10:00,19.76,19.77,19.69,19.74,516000.0,13.9122,13.9193,13.863,13.8982,516000.0
2007-06-12 15:20:00,19.74,19.78,19.71,19.77,332000.0,13.8982,13.9263,13.877,13.9193,332000.0
2007-06-12 15:30:00,19.77,19.78,19.71,19.71,472400.0,13.9193,13.9263,13.877,13.877,472400.0
2007-06-12 15:40:00,19.72,19.74,19.67,19.69,642800.0,13.8841,13.8982,13.8489,13.863,642800.0
2007-06-12 15:50:00,19.69,19.77,19.68,19.74,820400.0,13.863,13.9193,13.8559,13.8982,820400.0
2007-06-13 09:30:00,19.76,19.84,19.71,19.8,744000.0,13.9122,13.9686,13.877,13.9404,744000.0
2007-06-13 09:40:00,19.79,19.88,19.78,19.86,350400.0,13.9334,13.9967,13.9263,13.9827,350400.0
2007-06-13 09:50:00,19.86,19.93,19.84,19.88,305200.0,13.9827,14.0319,13.9686,13.9967,305200.0
2007-06-13 10:00:00,19.88,19.9,19.84,19.86,321600.0,13.9967,14.0108,13.9686,13.9827,321600.0
2007-06-13 10:10:00,19.88,19.95,19.84,19.9,1155200.0,13.9967,14.046,13.9686,14.0108,1155200.0
2007-06-13 10:20:00,19.9,19.93,19.84,19.86,766000.0,14.0108,14.0319,13.9686,13.9827,766000.0
2007-06-13 10:30:00,19.86,19.89,19.84,19.85,297600.0,13.9827,14.0038,13.9686,13.9756,297600.0
2007-06-13 10:40:00,19.85,19.88,19.79,19.88,520800.0,13.9756,13.9967,13.9334,13.9967,520800.0
2007-06-13 10:50:00,19.88,19.89,19.81,19.81,340800.0,13.9967,14.0038,13.9475,13.9475,340800.0
2007-06-13 11:00:00,19.81,19.84,19.79,19.8,312000.0,13.9475,13.9686,13.9334,13.9404,312000.0
2007-06-13 11:10:00,19.8,19.81,19.76,19.78,577200.0,13.9404,13.9475,13.9122,13.9263,577200.0
2007-06-13 11:20:00,19.78,19.81,19.75,19.79,331600.0,13.9263,13.9475,13.9052,13.9334,331600.0
2007-06-13 11:30:00,19.8,19.85,19.8,19.85,254800.0,13.9404,13.9756,13.9404,13.9756,254800.0
2007-06-13 11:40:00,19.85,19.87,19.83,19.86,207200.0,13.9756,13.9897,13.9615,13.9827,207200.0
2007-06-13 11:50:00,19.86,19.9,19.83,19.9,229600.0,13.9827,14.0108,13.9615,14.0108,229600.0
2007-06-13 12:00:00,19.9,19.92,19.88,19.92,242000.0,14.0108,14.0249,13.9967,14.0249,242000.0
2007-06-13 12:10:00,19.92,19.97,19.91,19.96,183600.0,14.0249,14.0601,14.0179,14.0531,183600.0
2007-06-13 12:20:00,19.96,19.96,19.87,19.9,312000.0,14.0531,14.0531,13.9897,14.0108,312000.0
2007-06-13 12:30:00,19.91,19.95,19.89,19.93,314000.0,14.0179,14.046,14.0038,14.0319,314000.0
2007-06-13 12:40:00,19.93,19.95,19.92,19.95,206800.0,14.0319,14.046,14.0249,14.046,206800.0
2007-06-13 12:50:00,19.95,19.95,19.89,19.91,327600.0,14.046,14.046,14.0038,14.0179,327600.0
2007-06-13 13:00:00,19.91,19.91,19.85,19.87,189200.0,14.0179,14.0179,13.9756,13.9897,189200.0
2007-06-13 13:10:00,19.88,19.91,19.82,19.83,390400.0,13.9967,14.0179,13.9545,13.9615,390400.0
2007-06-13 13:20:00,19.83,19.85,19.8,19.83,212400.0,13.9615,13.9756,13.9404,13.9615,212400.0
2007-06-13 13:30:00,19.82,19.86,19.78,19.86,208800.0,13.9545,13.9827,13.9263,13.9827,208800.0
2007-06-13 13:40:00,19.86,19.87,19.82,19.86,176800.0,13.9827,13.9897,13.9545,13.9827,176800.0
2007-06-13 13:50:00,19.86,19.86,19.84,19.86,177600.0,13.9827,13.9827,13.9686,13.9827,177600.0
2007-06-13 14:00:00,19.86,19.95,19.86,19.93,481200.0,13.9827,14.046,13.9827,14.0319,481200.0
2007-06-13 14:10:00,19.93,19.99,19.93,19.99,351600.0,14.0319,14.0742,14.0319,14.0742,351600.0
2007-06-13 14:20:00,19.98,20.01,19.97,19.98,332000.0,14.0671,14.0883,14.0601,14.0671,332000.0
2007-06-13 14:30:00,19.98,20.0,19.97,19.99,304400.0,14.0671,14.0812,14.0601,14.0742,304400.0
2007-06-13 14:40:00,19.99,20.07,19.98,20.01,475200.0,14.0742,14.1305,14.0671,14.0883,475200.0
2007-06-13 14:50:00,20.01,20.08,19.99,20.07,496000.0,14.0883,14.1375,14.0742,14.1305,496000.0
2007-06-13 15:00:00,20.08,20.09,20.02,20.02,462400.0,14.1375,14.1446,14.0953,14.0953,462400.0
2007-06-13 15:10:00,20.02,20.03,19.97,19.99,296400.0,14.0953,14.1023,14.0601,14.0742,296400.0
2007-06-13 15:20:00,19.99,20.01,19.96,19.99,317600.0,14.0742,14.0883,14.0531,14.0742,317600.0
2007-06-13 15:30:00,19.99,20.06,19.99,20.03,496800.0,14.0742,14.1235,14.0742,14.1023,496800.0
2007-06-13 15:40:00,20.03,20.08,20.01,20.06,710800.0,14.1023,14.1375,14.0883,14.1235,710800.0
2007-06-13 15:50:00,20.06,20.09,20.04,20.09,1231600.0,14.1235,14.1446,14.1094,14.1446,1231600.0
2007-06-14 09:30:00,20.05,20.24,20.01,20.23,456800.0,14.1164,14.2502,14.0883,14.2432,456800.0
2007-06-14 09:40:00,20.24,20.25,20.17,20.2,516000.0,14.2502,14.2572,14.2009,14.222,516000.0
2007-06-14 09:50:00,20.2,20.25,20.16,20.21,436400.0,14.222,14.2572,14.1939,14.2291,436400.0
2007-06-14 10:00:00,20.22,20.27,20.2,20.26,261600.0,14.2361,14.2713,14.222,14.2643,261600.0
2007-06-14 10:10:00,20.26,20.26,20.23,20.25,186400.0,14.2643,14.2643,14.2432,14.2572,186400.0
2007-06-14 10:20:00,20.25,20.25,20.21,20.25,173600.0,14.2572,14.2572,14.2291,14.2572,173600.0
2007-06-14 10:30:00,20.25,20.3,20.23,20.26,454400.0,14.2572,14.2924,14.2432,14.2643,454400.0
2007-06-14 10:40:00,20.26,20.26,20.15,20.17,413200.0,14.2643,14.2643,14.1868,14.2009,413200.0
2007-06-14 10:50:00,20.17,20.2,20.15,20.15,247600.0,14.2009,14.222,14.1868,14.1868,247600.0
2007-06-14 11:00:00,20.15,20.17,20.09,20.11,368000.0,14.1868,14.2009,14.1446,14.1587,368000.0
2007-06-14 11:10:00,20.11,20.18,20.06,20.18,594800.0,14.1587,14.208,14.1235,14.208,594800.0
2007-06-14 11:20:00,20.17,20.19,20.12,20.19,248000.0,14.2009,14.215,14.1657,14.215,248000.0
2007-06-14 11:30:00,20.19,20.22,20.18,20.21,119200.0,14.215,14.2361,14.208,14.2291,119200.0
2007-06-14 11:40:00,20.21,20.22,20.14,20.15,145200.0,14.2291,14.2361,14.1798,14.1868,145200.0
2007-06-14 11:50:00,20.15,20.18,20.13,20.17,160800.0,14.1868,14.208,14.1728,14.2009,160800.0
2007-06-14 12:00:00,20.18,20.2,20.09,20.2,196400.0,14.208,14.222,14.1446,14.222,196400.0
2007-06-14 12:10:00,20.19,20.24,20.09,20.23,193600.0,14.215,14.2502,14.1446,14.2432,193600.0
2007-06-14 12:20:00,20.23,20.24,20.19,20.19,140000.0,14.2432,14.2502,14.215,14.215,140000.0
2007-06-14 12:30:00,20.2,20.21,20.13,20.13,153600.0,14.222,14.2291,14.1728,14.1728,153600.0
2007-06-14 12:40:00,20.13,20.2,20.12,20.2,203200.0,14.1728,14.222,14.1657,14.222,203200.0
2007-06-14 12:50:00,20.2,20.23,20.18,20.19,363200.0,14.222,14.2432,14.208,14.215,363200.0
2007-06-14 13:00:00,20.18,20.21,20.16,20.2,120400.0,14.208,14.2291,14.1939,14.222,120400.0
2007-06-14 13:10:00,20.21,20.21,20.17,20.19,105600.0,14.2291,14.2291,14.2009,14.215,105600.0
2007-06-14 13:20:00,20.19,20.22,20.15,20.15,88000.0,14.215,14.2361,14.1868,14.1868,88000.0
2007-06-14 13:30:00,20.15,20.18,20.14,20.16,78400.0,14.1868,14.208,14.1798,14.1939,78400.0
2007-06-14 13:40:00,20.16,20.19,20.14,20.18,124400.0,14.1939,14.215,14.1798,14.208,124400.0
2007-06-14 13:50:00,20.18,20.2,20.11,20.12,1094800.0,14.208,14.222,14.1587,14.1657,1094800.0
2007-06-14 14:00:00,20.13,20.13,20.07,20.1,236400.0,14.1728,14.1728,14.1305,14.1516,236400.0
2007-06-14 14:10:00,20.11,20.14,20.08,20.12,232800.0,14.1587,14.1798,14.1375,14.1657,232800.0
2007-06-14 14:20:00,20.13,20.18,20.12,20.15,129200.0,14.1728,14.208,14.1657,14.1868,129200.0
2007-06-14 14:30:00,20.15,20.2,20.13,20.19,225600.0,14.1868,14.222,14.1728,14.215,225600.0
2007-06-14 14:40:00,20.18,20.19,20.17,20.17,125600.0,14.208,14.215,14.2009,14.2009,125600.0
2007-06-14 14:50:00,20.17,20.18,20.13,20.15,201600.0,14.2009,14.208,14.1728,14.1868,201600.0
2007-06-14 15:00:00,20.15,20.16,20.14,20.14,259600.0,14.1868,14.1939,14.1798,14.1798,259600.0
2007-06-14 15:10:00,20.14,20.16,20.13,20.14,226400.0,14.1798,14.1939,14.1728,14.1798,226400.0
2007-06-14 15:20:00,20.14,20.17,20.14,20.16,269600.0,14.1798,14.2009,14.1798,14.1939,269600.0
2007-06-14 15:30:00,20.15,20.18,20.15,20.18,254000.0,14.1868,14.208,14.1868,14.208,254000.0
2007-06-14 15:40:00,20.18,20.19,20.16,20.17,365200.0,14.208,14.215,14.1939,14.2009,365200.0
2007-06-14 15:50:00,20.17,20.18,20.15,20.18,715200.0,14.2009,14.208,14.1868,14.208,715200.0
2007-06-15 09:30:00,20.31,20.46,20.12,20.45,12399600.0,14.2995,14.4051,14.1657,14.3981,12399600.0
2007-06-15 09:40:00,20.45,20.52,20.37,20.47,1475600.0,14.3981,14.4473,14.3417,14.4121,1475600.0
2007-06-15 09:50:00,20.47,20.48,20.36,20.43,726000.0,14.4121,14.4192,14.3347,14.384,726000.0
2007-06-15 10:00:00,20.43,20.5,20.39,20.5,809600.0,14.384,14.4333,14.3558,14.4333,809600.0
2007-06-15 10:10:00,20.5,20.5,20.43,20.47,306800.0,14.4333,14.4333,14.384,14.4121,306800.0
2007-06-15 10:20:00,20.48,20.5,20.45,20.5,306400.0,14.4192,14.4333,14.3981,14.4333,306400.0
2007-06-15 10:30:00,20.5,20.54,20.47,20.48,363200.0,14.4333,14.4614,14.4121,14.4192,363200.0
2007-06-15 10:40:00,20.49,20.51,20.45,20.46,474000.0,14.4262,14.4403,14.3981,14.4051,474000.0
2007-06-15 10:50:00,20.46,20.47,20.4,20.42,468000.0,14.4051,14.4121,14.3628,14.3769,468000.0
2007-06-15 11:00:00,20.43,20.43,20.42,20.43,168000.0,14.384,14.384,14.3769,14.384,168000.0
2007-06-15 11:10:00,20.43,20.43,20.34,20.34,337200.0,14.384,14.384,14.3206,14.3206,337200.0
2007-06-15 11:20:00,20.34,20.38,20.28,20.29,372400.0,14.3206,14.3488,14.2784,14.2854,372400.0
2007-06-15 11:30:00,20.29,20.32,20.26,20.32,203200.0,14.2854,14.3065,14.2643,14.3065,203200.0
2007-06-15 11:40:00,20.31,20.35,20.28,20.34,322000.0,14.2995,14.3276,14.2784,14.3206,322000.0
2007-06-15 11:50:00,20.34,20.34,20.29,20.29,227200.0,14.3206,14.3206,14.2854,14.2854,227200.0
2007-06-15 12:00:00,20.29,20.31,20.28,20.3,326800.0,14.2854,14.2995,14.2784,14.2924,326800.0
2007-06-15 12:10:00,20.31,20.31,20.24,20.24,258000.0,14.2995,14.2995,14.2502,14.2502,258000.0
2007-06-15 12:20:00,20.24,20.24,20.16,20.17,512800.0,14.2502,14.2502,14.1939,14.2009,512800.0
2007-06-15 12:30:00,20.17,20.22,20.17,20.21,165600.0,14.2009,14.2361,14.2009,14.2291,165600.0
2007-06-15 12:40:00,20.21,20.24,20.21,20.23,219200.0,14.2291,14.2502,14.2291,14.2432,219200.0
2007-06-15 12:50:00,20.23,20.29,20.22,20.26,186800.0,14.2432,14.2854,14.2361,14.2643,186800.0
2007-06-15 13:00:00,20.26,20.27,20.22,20.22,175200.0,14.2643,14.2713,14.2361,14.2361,175200.0
2007-06-15 13:10:00,20.22,20.23,20.2,20.21,181600.0,14.2361,14.2432,14.222,14.2291,181600.0
2007-06-15 13:20:00,20.21,20.25,20.2,20.24,250800.0,14.2291,14.2572,14.222,14.2502,250800.0
2007-06-15 13:30:00,20.24,20.27,20.16,20.27,349600.0,14.2502,14.2713,14.1939,14.2713,349600.0
2007-06-15 13:40:00,20.27,20.28,20.23,20.24,288400.0,14.2713,14.2784,14.2432,14.2502,288400.0
2007-06-15 13:50:00,20.24,20.26,20.24,20.25,303600.0,14.2502,14.2643,14.2502,14.2572,303600.0
2007-06-15 14:00:00,20.25,20.26,20.21,20.23,166000.0,14.2572,14.2643,14.2291,14.2432,166000.0
2007-06-15 14:10:00,20.22,20.23,20.19,20.19,500800.0,14.2361,14.2432,14.215,14.215,500800.0
2007-06-15 14:20:00,20.19,20.2,20.14,20.18,397600.0,14.215,14.222,14.1798,14.208,397600.0
2007-06-15 14:30:00,20.18,20.2,20.15,20.15,256000.0,14.208,14.222,14.1868,14.1868,256000.0
2007-06-15 14:40:00,20.16,20.18,20.14,20.16,288400.0,14.1939,14.208,14.1798,14.1939,288400.0
2007-06-15 14:50:00,20.17,20.19,20.16,20.19,274400.0,14.2009,14.215,14.1939,14.215,274400.0
2007-06-15 15:00:00,20.19,20.19,20.17,20.17,322800.0,14.215,14.215,14.2009,14.2009,322800.0
2007-06-15 15:10:00,20.17,20.21,20.17,20.21,341200.0,14.2009,14.2291,14.2009,14.2291,341200.0
2007-06-15 15:20:00,20.2,20.21,20.17,20.18,444800.0,14.222,14.2291,14.2009,14.208,444800.0
2007-06-15 15:30:00,20.18,20.2,20.17,20.19,391200.0,14.208,14.222,14.2009,14.215,391200.0
2007-06-15 15:40:00,20.19,20.21,20.18,20.2,538000.0,14.215,14.2291,14.208,14.222,538000.0
2007-06-15 15:50:00,20.21,20.23,20.18,20.21,708400.0,14.2291,14.2432,14.208,14.2291,708400.0
2007-06-18 09:30:00,20.48,20.5,20.03,20.36,1397600.0,14.4192,14.4333,14.1023,14.3347,1397600.0
2007-06-18 09:40:00,20.36,20.37,20.18,20.2,1594800.0,14.3347,14.3417,14.208,14.222,1594800.0
2007-06-18 09:50:00,20.2,20.26,20.2,20.22,444400.0,14.222,14.2643,14.222,14.2361,444400.0
2007-06-18 10:00:00,20.22,20.22,20.08,20.13,643600.0,14.2361,14.2361,14.1375,14.1728,643600.0
2007-06-18 10:10:00,20.13,20.14,20.08,20.1,361200.0,14.1728,14.1798,14.1375,14.1516,361200.0
2007-06-18 10:20:00,20.1,20.18,20.1,20.15,361200.0,14.1516,14.208,14.1516,14.1868,361200.0
2007-06-18 10:30:00,20.15,20.18,20.14,20.17,294400.0,14.1868,14.208,14.1798,14.2009,294400.0
2007-06-18 10:40:00,20.16,20.17,20.12,20.14,1332000.0,14.1939,14.2009,14.1657,14.1798,1332000.0
2007-06-18 10:50:00,20.13,20.18,20.13,20.18,137200.0,14.1728,14.208,14.1728,14.208,137200.0
2007-06-18 11:00:00,20.18,20.26,20.15,20.25,418000.0,14.208,14.2643,14.1868,14.2572,418000.0
2007-06-18 11:10:00,20.25,20.25,20.2,20.24,354000.0,14.2572,14.2572,14.222,14.2502,354000.0
2007-06-18 11:20:00,20.25,20.25,20.18,20.18,410800.0,14.2572,14.2572,14.208,14.208,410800.0
2007-06-18 11:30:00,20.19,20.19,20.13,20.17,147600.0,14.215,14.215,14.1728,14.2009,147600.0
2007-06-18 11:40:00,20.16,20.22,20.14,20.15,273200.0,14.1939,14.2361,14.1798,14.1868,273200.0
2007-06-18 11:50:00,20.15,20.15,20.11,20.11,172400.0,14.1868,14.1868,14.1587,14.1587,172400.0
2007-06-18 12:00:00,20.11,20.11,20.07,20.07,429200.0,14.1587,14.1587,14.1305,14.1305,429200.0
2007-06-18 12:10:00,20.07,20.08,20.05,20.06,428400.0,14.1305,14.1375,14.1164,14.1235,428400.0
2007-06-18 12:20:00,20.06,20.07,20.04,20.04,230800.0,14.1235,14.1305,14.1094,14.1094,230800.0
2007-06-18 12:30:00,20.04,20.08,20.03,20.07,264400.0,14.1094,14.1375,14.1023,14.1305,264400.0
2007-06-18 12:40:00,20.07,20.13,20.07,20.13,259600.0,14.1305,14.1728,14.1305,14.1728,259600.0
2007-06-18 12:50:00,20.12,20.13,20.08,20.09,210800.0,14.1657,14.1728,14.1375,14.1446,210800.0
2007-06-18 13:00:00,20.1,20.12,20.08,20.11,488800.0,14.1516,14.1657,14.1375,14.1587,488800.0
2007-06-18 13:10:00,20.11,20.14,20.1,20.12,116800.0,14.1587,14.1798,14.1516,14.1657,116800.0
2007-06-18 13:20:00,20.11,20.12,20.1,20.11,100000.0,14.1587,14.1657,14.1516,14.1587,100000.0
2007-06-18 13:30:00,20.11,20.12,20.1,20.12,114800.0,14.1587,14.1657,14.1516,14.1657,114800.0
2007-06-18 13:40:00,20.12,20.12,20.07,20.08,273600.0,14.1657,14.1657,14.1305,14.1375,273600.0
2007-06-18 13:50:00,20.08,20.08,20.05,20.06,309200.0,14.1375,14.1375,14.1164,14.1235,309200.0
2007-06-18 14:00:00,20.06,20.09,20.06,20.07,211200.0,14.1235,14.1446,14.1235,14.1305,211200.0
2007-06-18 14:10:00,20.07,20.07,20.05,20.06,144000.0,14.1305,14.1305,14.1164,14.1235,144000.0
2007-06-18 14:20:00,20.06,20.08,20.05,20.06,163600.0,14.1235,14.1375,14.1164,14.1235,163600.0
2007-06-18 14:30:00,20.06,20.08,20.05,20.07,374400.0,14.1235,14.1375,14.1164,14.1305,374400.0
2007-06-18 14:40:00,20.07,20.07,20.03,20.04,262000.0,14.1305,14.1305,14.1023,14.1094,262000.0
2007-06-18 14:50:00,20.04,20.06,20.03,20.05,380400.0,14.1094,14.1235,14.1023,14.1164,380400.0
2007-06-18 15:00:00,20.05,20.09,20.05,20.08,288800.0,14.1164,14.1446,14.1164,14.1375,288800.0
2007-06-18 15:10:00,20.08,20.1,20.07,20.09,314800.0,14.1375,14.1516,14.1305,14.1446,314800.0
2007-06-18 15:20:00,20.09,20.13,20.09,20.12,425200.0,14.1446,14.1728,14.1446,14.1657,425200.0
2007-06-18 15:30:00,20.11,20.13,20.1,20.11,757600.0,14.1587,14.1728,14.1516,14.1587,757600.0
2007-06-18 15:40:00,20.1,20.14,20.1,20.12,653600.0,14.1516,14.1798,14.1516,14.1657,653600.0
2007-06-18 15:50:00,20.13,20.13,20.12,20.13,738800.0,14.1728,14.1728,14.1657,14.1728,738800.0
2007-06-19 09:30:00,20.07,20.13,19.96,20.06,974400.0,14.1305,14.1728,14.0531,14.1235,974400.0
2007-06-19 09:40:00,20.06,20.2,20.05,20.16,800400.0,14.1235,14.222,14.1164,14.1939,800400.0
2007-06-19 09:50:00,20.16,20.19,20.11,20.14,569200.0,14.1939,14.215,14.1587,14.1798,569200.0
2007-06-19 10:00:00,20.13,20.15,20.11,20.11,790400.0,14.1728,14.1868,14.1587,14.1587,790400.0
2007-06-19 10:10:00,20.12,20.13,20.1,20.12,169200.0,14.1657,14.1728,14.1516,14.1657,169200.0
2007-06-19 10:20:00,20.12,20.14,20.09,20.09,522400.0,14.1657,14.1798,14.1446,14.1446,522400.0
2007-06-19 10:30:00,20.1,20.13,20.05,20.07,317200.0,14.1516,14.1728,14.1164,14.1305,317200.0
2007-06-19 10:40:00,20.07,20.07,19.98,19.98,1609600.0,14.1305,14.1305,14.0671,14.0671,1609600.0
2007-06-19 10:50:00,19.99,20.13,19.92,20.0,467600.0,14.0742,14.1728,14.0249,14.0812,467600.0
2007-06-19 11:00:00,20.0,20.0,19.95,19.97,220800.0,14.0812,14.0812,14.046,14.0601,220800.0
2007-06-19 11:10:00,19.98,19.99,19.94,19.99,231200.0,14.0671,14.0742,14.039,14.0742,231200.0
2007-06-19 11:20:00,19.99,19.99,19.92,19.92,195200.0,14.0742,14.0742,14.0249,14.0249,195200.0
2007-06-19 11:30:00,19.92,19.92,19.89,19.9,246400.0,14.0249,14.0249,14.0038,14.0108,246400.0
2007-06-19 11:40:00,19.9,19.91,19.89,19.91,134800.0,14.0108,14.0179,14.0038,14.0179,134800.0
2007-06-19 11:50:00,19.91,19.95,19.9,19.95,106000.0,14.0179,14.046,14.0108,14.046,106000.0
2007-06-19 12:00:00,19.95,20.05,19.95,20.01,400400.0,14.046,14.1164,14.046,14.0883,400400.0
2007-06-19 12:10:00,20.01,20.04,19.99,19.99,140000.0,14.0883,14.1094,14.0742,14.0742,140000.0
2007-06-19 12:20:00,19.99,20.02,19.98,20.02,597600.0,14.0742,14.0953,14.0671,14.0953,597600.0
2007-06-19 12:30:00,20.02,20.06,20.0,20.03,160800.0,14.0953,14.1235,14.0812,14.1023,160800.0
2007-06-19 12:40:00,20.03,20.07,19.98,20.07,205200.0,14.1023,14.1305,14.0671,14.1305,205200.0
2007-06-19 12:50:00,20.07,20.11,20.07,20.09,322000.0,14.1305,14.1587,14.1305,14.1446,322000.0
2007-06-19 13:00:00,20.09,20.09,20.08,20.09,154800.0,14.1446,14.1446,14.1375,14.1446,154800.0
2007-06-19 13:10:00,20.08,20.11,20.08,20.11,147600.0,14.1375,14.1587,14.1375,14.1587,147600.0
2007-06-19 13:20:00,20.11,20.14,20.09,20.11,261600.0,14.1587,14.1798,14.1446,14.1587,261600.0
2007-06-19 13:30:00,20.11,20.12,20.11,20.12,218000.0,14.1587,14.1657,14.1587,14.1657,218000.0
2007-06-19 13:40:00,20.12,20.16,20.11,20.15,195200.0,14.1657,14.1939,14.1587,14.1868,195200.0
2007-06-19 13:50:00,20.15,20.15,20.11,20.13,133600.0,14.1868,14.1868,14.1587,14.1728,133600.0
2007-06-19 14:00:00,20.13,20.13,20.11,20.12,225600.0,14.1728,14.1728,14.1587,14.1657,225600.0
2007-06-19 14:10:00,20.12,20.14,20.12,20.12,129600.0,14.1657,14.1798,14.1657,14.1657,129600.0
2007-06-19 14:20:00,20.12,20.15,20.12,20.13,142000.0,14.1657,14.1868,14.1657,14.1728,142000.0
2007-06-19 14:30:00,20.13,20.16,20.11,20.13,284800.0,14.1728,14.1939,14.1587,14.1728,284800.0
2007-06-19 14:40:00,20.13,20.15,20.13,20.13,98800.0,14.1728,14.1868,14.1728,14.1728,98800.0
2007-06-19 14:50:00,20.13,20.13,20.1,20.12,119600.0,14.1728,14.1728,14.1516,14.1657,119600.0
2007-06-19 15:00:00,20.12,20.14,20.1,20.13,160000.0,14.1657,14.1798,14.1516,14.1728,160000.0
2007-06-19 15:10:00,20.13,20.14,20.12,20.13,284000.0,14.1728,14.1798,14.1657,14.1728,284000.0
2007-06-19 15:20:00,20.13,20.18,20.13,20.16,258800.0,14.1728,14.208,14.1728,14.1939,258800.0
2007-06-19 15:30:00,20.16,20.19,20.16,20.18,238000.0,14.1939,14.215,14.1939,14.208,238000.0
2007-06-19 15:40:00,20.18,20.21,20.15,20.19,571200.0,14.208,14.2291,14.1868,14.215,571200.0
2007-06-19 15:50:00,20.19,20.22,20.19,20.2,609200.0,14.215,14.2361,14.215,14.222,609200.0
2007-06-20 09:30:00,20.18,20.21,20.07,20.07,506800.0,14.208,14.2291,14.1305,14.1305,506800.0
2007-06-20 09:40:00,20.07,20.13,20.07,20.08,251200.0,14.1305,14.1728,14.1305,14.1375,251200.0
2007-06-20 09:50:00,20.08,20.16,20.08,20.09,207600.0,14.1375,14.1939,14.1375,14.1446,207600.0
2007-06-20 10:00:00,20.09,20.13,20.08,20.09,841600.0,14.1446,14.1728,14.1375,14.1446,841600.0
2007-06-20 10:10:00,20.09,20.12,20.09,20.11,199200.0,14.1446,14.1657,14.1446,14.1587,199200.0
2007-06-20 10:20:00,20.11,20.13,20.1,20.11,182800.0,14.1587,14.1728,14.1516,14.1587,182800.0
2007-06-20 10:30:00,20.12,20.18,20.12,20.14,317600.0,14.1657,14.208,14.1657,14.1798,317600.0
2007-06-20 10:40:00,20.14,20.19,20.14,20.16,1032000.0,14.1798,14.215,14.1798,14.1939,1032000.0
2007-06-20 10:50:00,20.16,20.16,20.08,20.1,177600.0,14.1939,14.1939,14.1375,14.1516,177600.0
2007-06-20 11:00:00,20.1,20.11,20.09,20.1,188000.0,14.1516,14.1587,14.1446,14.1516,188000.0
2007-06-20 11:10:00,20.1,20.11,20.08,20.1,280400.0,14.1516,14.1587,14.1375,14.1516,280400.0
2007-06-20 11:20:00,20.1,20.1,20.09,20.1,261600.0,14.1516,14.1516,14.1446,14.1516,261600.0
2007-06-20 11:30:00,20.09,20.1,20.08,20.1,444800.0,14.1446,14.1516,14.1375,14.1516,444800.0
2007-06-20 11:40:00,20.1,20.1,20.09,20.09,256000.0,14.1516,14.1516,14.1446,14.1446,256000.0
2007-06-20 11:50:00,20.09,20.1,20.02,20.03,346800.0,14.1446,14.1516,14.0953,14.1023,346800.0
2007-06-20 12:00:00,20.03,20.04,19.99,20.02,697600.0,14.1023,14.1094,14.0742,14.0953,697600.0
2007-06-20 12:10:00,20.03,20.03,19.99,20.01,288400.0,14.1023,14.1023,14.0742,14.0883,288400.0
2007-06-20 12:20:00,20.01,20.01,20.0,20.0,348800.0,14.0883,14.0883,14.0812,14.0812,348800.0
2007-06-20 12:30:00,20.0,20.01,20.0,20.01,136800.0,14.0812,14.0883,14.0812,14.0883,136800.0
2007-06-20 12:40:00,20.01,20.02,20.0,20.01,162800.0,14.0883,14.0953,14.0812,14.0883,162800.0
2007-06-20 12:50:00,20.0,20.02,20.0,20.0,159200.0,14.0812,14.0953,14.0812,14.0812,159200.0
2007-06-20 13:00:00,20.0,20.03,20.0,20.01,248400.0,14.0812,14.1023,14.0812,14.0883,248400.0
2007-06-20 13:10:00,20.0,20.02,19.94,19.95,348000.0,14.0812,14.0953,14.039,14.046,348000.0
2007-06-20 13:20:00,19.95,19.95,19.87,19.89,360000.0,14.046,14.046,13.9897,14.0038,360000.0
2007-06-20 13:30:00,19.89,19.92,19.88,19.88,218000.0,14.0038,14.0249,13.9967,13.9967,218000.0
2007-06-20 13:40:00,19.88,19.89,19.86,19.88,248400.0,13.9967,14.0038,13.9827,13.9967,248400.0
2007-06-20 13:50:00,19.88,19.91,19.88,19.9,223200.0,13.9967,14.0179,13.9967,14.0108,223200.0
2007-06-20 14:00:00,19.9,19.93,19.88,19.93,180000.0,14.0108,14.0319,13.9967,14.0319,180000.0
2007-06-20 14:10:00,19.93,19.94,19.91,19.92,201600.0,14.0319,14.039,14.0179,14.0249,201600.0
2007-06-20 14:20:00,19.92,19.93,19.9,19.9,427200.0,14.0249,14.0319,14.0108,14.0108,427200.0
2007-06-20 14:30:00,19.91,19.92,19.85,19.86,263600.0,14.0179,14.0249,13.9756,13.9827,263600.0
2007-06-20 14:40:00,19.85,19.91,19.85,19.89,268800.0,13.9756,14.0179,13.9756,14.0038,268800.0
2007-06-20 14:50:00,19.89,19.92,19.88,19.91,172800.0,14.0038,14.0249,13.9967,14.0179,172800.0
2007-06-20 15:00:00,19.91,19.91,19.86,19.86,455600.0,14.0179,14.0179,13.9827,13.9827,455600.0
2007-06-20 15:10:00,19.87,19.91,19.86,19.88,413200.0,13.9897,14.0179,13.9827,13.9967,413200.0
2007-06-20 15:20:00,19.88,19.91,19.86,19.89,376400.0,13.9967,14.0179,13.9827,14.0038,376400.0
2007-06-20 15:30:00,19.89,19.89,19.79,19.79,606000.0,14.0038,14.0038,13.9334,13.9334,606000.0
2007-06-20 15:40:00,19.79,19.82,19.78,19.79,544800.0,13.9334,13.9545,13.9263,13.9334,544800.0
2007-06-20 15:50:00,19.78,19.82,19.75,19.79,844800.0,13.9263,13.9545,13.9052,13.9334,844800.0
2007-06-21 09:30:00,19.78,19.83,19.77,19.82,268800.0,13.9263,13.9615,13.9193,13.9545,268800.0
2007-06-21 09:40:00,19.83,19.86,19.8,19.85,205200.0,13.9615,13.9827,13.9404,13.9756,205200.0
2007-06-21 09:50:00,19.85,19.88,19.8,19.8,204800.0,13.9756,13.9967,13.9404,13.9404,204800.0
2007-06-21 10:00:00,19.8,19.85,19.75,19.79,564000.0,13.9404,13.9756,13.9052,13.9334,564000.0
2007-06-21 10:10:00,19.79,19.89,19.76,19.89,406000.0,13.9334,14.0038,13.9122,14.0038,406000.0
2007-06-21 10:20:00,19.9,19.93,19.86,19.89,260800.0,14.0108,14.0319,13.9827,14.0038,260800.0
2007-06-21 10:30:00,19.88,19.91,19.81,19.84,385200.0,13.9967,14.0179,13.9475,13.9686,385200.0
2007-06-21 10:40:00,19.85,19.89,19.81,19.85,175600.0,13.9756,14.0038,13.9475,13.9756,175600.0
2007-06-21 10:50:00,19.85,19.92,19.85,19.86,444000.0,13.9756,14.0249,13.9756,13.9827,444000.0
2007-06-21 11:00:00,19.87,19.88,19.77,19.78,146800.0,13.9897,13.9967,13.9193,13.9263,146800.0
2007-06-21 11:10:00,19.78,19.81,19.75,19.81,155600.0,13.9263,13.9475,13.9052,13.9475,155600.0
2007-06-21 11:20:00,19.81,19.84,19.79,19.81,197200.0,13.9475,13.9686,13.9334,13.9475,197200.0
2007-06-21 11:30:00,19.81,19.81,19.75,19.76,256400.0,13.9475,13.9475,13.9052,13.9122,256400.0
2007-06-21 11:40:00,19.75,19.78,19.75,19.75,170800.0,13.9052,13.9263,13.9052,13.9052,170800.0
2007-06-21 11:50:00,19.75,19.75,19.7,19.73,149600.0,13.9052,13.9052,13.87,13.8911,149600.0
2007-06-21 12:00:00,19.73,19.81,19.73,19.78,287600.0,13.8911,13.9475,13.8911,13.9263,287600.0
2007-06-21 12:10:00,19.78,19.81,19.73,19.73,135600.0,13.9263,13.9475,13.8911,13.8911,135600.0
2007-06-21 12:20:00,19.73,19.76,19.7,19.73,184000.0,13.8911,13.9122,13.87,13.8911,184000.0
2007-06-21 12:30:00,19.73,19.76,19.7,19.75,124400.0,13.8911,13.9122,13.87,13.9052,124400.0
2007-06-21 12:40:00,19.74,19.78,19.72,19.75,133200.0,13.8982,13.9263,13.8841,13.9052,133200.0
2007-06-21 12:50:00,19.75,19.77,19.74,19.74,116800.0,13.9052,13.9193,13.8982,13.8982,116800.0
2007-06-21 13:00:00,19.75,19.85,19.74,19.84,186000.0,13.9052,13.9756,13.8982,13.9686,186000.0
2007-06-21 13:10:00,19.85,19.89,19.78,19.86,414400.0,13.9756,14.0038,13.9263,13.9827,414400.0
2007-06-21 13:20:00,19.86,19.88,19.83,19.88,116000.0,13.9827,13.9967,13.9615,13.9967,116000.0
2007-06-21 13:30:00,19.88,19.9,19.85,19.86,231600.0,13.9967,14.0108,13.9756,13.9827,231600.0
2007-06-21 13:40:00,19.85,19.92,19.85,19.9,365200.0,13.9756,14.0249,13.9756,14.0108,365200.0
2007-06-21 13:50:00,19.9,19.91,19.86,19.89,369600.0,14.0108,14.0179,13.9827,14.0038,369600.0
2007-06-21 14:00:00,19.89,19.92,19.87,19.9,446000.0,14.0038,14.0249,13.9897,14.0108,446000.0
2007-06-21 14:10:00,19.9,19.91,19.89,19.9,631200.0,14.0108,14.0179,14.0038,14.0108,631200.0
2007-06-21 14:20:00,19.9,19.91,19.85,19.86,128400.0,14.0108,14.0179,13.9756,13.9827,128400.0
2007-06-21 14:30:00,19.85,19.86,19.81,19.82,179200.0,13.9756,13.9827,13.9475,13.9545,179200.0
2007-06-21 14:40:00,19.82,19.84,19.77,19.79,171600.0,13.9545,13.9686,13.9193,13.9334,171600.0
2007-06-21 14:50:00,19.79,19.85,19.78,19.83,190000.0,13.9334,13.9756,13.9263,13.9615,190000.0
2007-06-21 15:00:00,19.83,19.86,19.81,19.83,128800.0,13.9615,13.9827,13.9475,13.9615,128800.0
2007-06-21 15:10:00,19.83,19.86,19.79,19.82,230000.0,13.9615,13.9827,13.9334,13.9545,230000.0
2007-06-21 15:20:00,19.82,19.84,19.82,19.82,152400.0,13.9545,13.9686,13.9545,13.9545,152400.0
2007-06-21 15:30:00,19.82,19.84,19.82,19.82,354800.0,13.9545,13.9686,13.9545,13.9545,354800.0
2007-06-21 15:40:00,19.82,19.84,19.81,19.84,258800.0,13.9545,13.9686,13.9475,13.9686,258800.0
2007-06-21 15:50:00,19.84,19.87,19.83,19.84,359200.0,13.9686,13.9897,13.9615,13.9686,359200.0
2007-06-22 09:30:00,19.75,19.87,19.75,19.83,312800.0,13.9052,13.9897,13.9052,13.9615,312800.0
2007-06-22 09:40:00,19.83,19.83,19.68,19.72,501600.0,13.9615,13.9615,13.8559,13.8841,501600.0
2007-06-22 09:50:00,19.72,19.72,19.66,19.67,440400.0,13.8841,13.8841,13.8418,13.8489,440400.0
2007-06-22 10:00:00,19.66,19.67,19.59,19.63,511200.0,13.8418,13.8489,13.7926,13.8207,511200.0
2007-06-22 10:10:00,19.63,19.63,19.57,19.58,287600.0,13.8207,13.8207,13.7785,13.7855,287600.0
2007-06-22 10:20:00,19.58,19.6,19.51,19.51,466800.0,13.7855,13.7996,13.7362,13.7362,466800.0
2007-06-22 10:30:00,19.51,19.53,19.45,19.5,785600.0,13.7362,13.7503,13.694,13.7292,785600.0
2007-06-22 10:40:00,19.5,19.52,19.46,19.51,502000.0,13.7292,13.7433,13.701,13.7362,502000.0
2007-06-22 10:50:00,19.51,19.54,19.48,19.52,603200.0,13.7362,13.7574,13.7151,13.7433,603200.0
2007-06-22 11:00:00,19.52,19.52,19.47,19.5,438800.0,13.7433,13.7433,13.7081,13.7292,438800.0
2007-06-22 11:10:00,19.5,19.52,19.5,19.5,374000.0,13.7292,13.7433,13.7292,13.7292,374000.0
2007-06-22 11:20:00,19.5,19.53,19.5,19.5,247200.0,13.7292,13.7503,13.7292,13.7292,247200.0
2007-06-22 11:30:00,19.5,19.52,19.5,19.52,293200.0,13.7292,13.7433,13.7292,13.7433,293200.0
2007-06-22 11:40:00,19.52,19.52,19.36,19.44,518400.0,13.7433,13.7433,13.6306,13.6869,518400.0
2007-06-22 11:50:00,19.43,19.5,19.38,19.5,1054000.0,13.6799,13.7292,13.6447,13.7292,1054000.0
2007-06-22 12:00:00,19.5,19.53,19.49,19.51,211200.0,13.7292,13.7503,13.7222,13.7362,211200.0
2007-06-22 12:10:00,19.51,19.52,19.5,19.51,404400.0,13.7362,13.7433,13.7292,13.7362,404400.0
2007-06-22 12:20:00,19.51,19.53,19.48,19.48,478800.0,13.7362,13.7503,13.7151,13.7151,478800.0
2007-06-22 12:30:00,19.48,19.51,19.45,19.49,609600.0,13.7151,13.7362,13.694,13.7222,609600.0
2007-06-22 12:40:00,19.49,19.51,19.46,19.48,186000.0,13.7222,13.7362,13.701,13.7151,186000.0
2007-06-22 12:50:00,19.49,19.49,19.45,19.46,212400.0,13.7222,13.7222,13.694,13.701,212400.0
2007-06-22 13:00:00,19.46,19.46,19.4,19.42,326400.0,13.701,13.701,13.6588,13.6729,326400.0
2007-06-22 13:10:00,19.42,19.5,19.42,19.49,184400.0,13.6729,13.7292,13.6729,13.7222,184400.0
2007-06-22 13:20:00,19.48,19.55,19.48,19.52,213200.0,13.7151,13.7644,13.7151,13.7433,213200.0
2007-06-22 13:30:00,19.52,19.56,19.52,19.54,223600.0,13.7433,13.7714,13.7433,13.7574,223600.0
2007-06-22 13:40:00,19.54,19.55,19.52,19.53,229600.0,13.7574,13.7644,13.7433,13.7503,229600.0
2007-06-22 13:50:00,19.53,19.54,19.5,19.53,388800.0,13.7503,13.7574,13.7292,13.7503,388800.0
2007-06-22 14:00:00,19.53,19.53,19.47,19.49,365600.0,13.7503,13.7503,13.7081,13.7222,365600.0
2007-06-22 14:10:00,19.49,19.51,19.48,19.5,228800.0,13.7222,13.7362,13.7151,13.7292,228800.0
2007-06-22 14:20:00,19.5,19.57,19.5,19.57,418400.0,13.7292,13.7785,13.7292,13.7785,418400.0
2007-06-22 14:30:00,19.57,19.6,19.53,19.56,544400.0,13.7785,13.7996,13.7503,13.7714,544400.0
2007-06-22 14:40:00,19.56,19.6,19.56,19.59,298000.0,13.7714,13.7996,13.7714,13.7926,298000.0
2007-06-22 14:50:00,19.59,19.62,19.57,19.6,316000.0,13.7926,13.8137,13.7785,13.7996,316000.0
2007-06-22 15:00:00,19.6,19.63,19.59,19.61,347600.0,13.7996,13.8207,13.7926,13.8066,347600.0
2007-06-22 15:10:00,19.61,19.64,19.61,19.64,539200.0,13.8066,13.8278,13.8066,13.8278,539200.0
2007-06-22 15:20:00,19.65,19.65,19.57,19.57,303200.0,13.8348,13.8348,13.7785,13.7785,303200.0
2007-06-22 15:30:00,19.57,19.61,19.53,19.56,670800.0,13.7785,13.8066,13.7503,13.7714,670800.0
2007-06-22 15:40:00,19.55,19.59,19.49,19.59,696400.0,13.7644,13.7926,13.7222,13.7926,696400.0
2007-06-22 15:50:00,19.59,19.62,19.58,19.62,736000.0,13.7926,13.8137,13.7855,13.8137,736000.0
2007-06-25 09:30:00,19.73,19.86,19.57,19.6,891000.0,13.8911,13.9827,13.7785,13.7996,891000.0
2007-06-25 09:40:00,19.6,19.63,19.39,19.45,513000.0,13.7996,13.8207,13.6517,13.694,513000.0
2007-06-25 09:50:00,19.45,19.45,19.35,19.4,454200.0,13.694,13.694,13.6236,13.6588,454200.0
2007-06-25 10:00:00,19.41,19.52,19.39,19.5,600400.0,13.6658,13.7433,13.6517,13.7292,600400.0
2007-06-25 10:10:00,19.5,19.61,19.49,19.59,512000.0,13.7292,13.8066,13.7222,13.7926,512000.0
2007-06-25 10:20:00,19.59,19.67,19.58,19.62,310400.0,13.7926,13.8489,13.7855,13.8137,310400.0
2007-06-25 10:30:00,19.62,19.68,19.58,19.61,387800.0,13.8137,13.8559,13.7855,13.8066,387800.0
2007-06-25 10:40:00,19.61,19.64,19.56,19.63,345200.0,13.8066,13.8278,13.7714,13.8207,345200.0
2007-06-25 10:50:00,19.63,19.68,19.6,19.66,208000.0,13.8207,13.8559,13.7996,13.8418,208000.0
2007-06-25 11:00:00,19.66,19.68,19.61,19.64,513000.0,13.8418,13.8559,13.8066,13.8278,513000.0
2007-06-25 11:10:00,19.64,19.74,19.64,19.72,412400.0,13.8278,13.8982,13.8278,13.8841,412400.0
2007-06-25 11:20:00,19.72,19.75,19.71,19.72,219800.0,13.8841,13.9052,13.877,13.8841,219800.0
2007-06-25 11:30:00,19.72,19.73,19.65,19.66,142800.0,13.8841,13.8911,13.8348,13.8418,142800.0
2007-06-25 11:40:00,19.66,19.71,19.62,19.71,205200.0,13.8418,13.877,13.8137,13.877,205200.0
2007-06-25 11:50:00,19.71,19.71,19.67,19.67,131000.0,13.877,13.877,13.8489,13.8489,131000.0
2007-06-25 12:00:00,19.67,19.75,19.67,19.7,438000.0,13.8489,13.9052,13.8489,13.87,438000.0
2007-06-25 12:10:00,19.7,19.76,19.68,19.74,216000.0,13.87,13.9122,13.8559,13.8982,216000.0
2007-06-25 12:20:00,19.73,19.76,19.71,19.75,166000.0,13.8911,13.9122,13.877,13.9052,166000.0
2007-06-25 12:30:00,19.75,19.75,19.7,19.72,186800.0,13.9052,13.9052,13.87,13.8841,186800.0
2007-06-25 12:40:00,19.72,19.72,19.68,19.71,143800.0,13.8841,13.8841,13.8559,13.877,143800.0
2007-06-25 12:50:00,19.71,19.71,19.67,19.67,107600.0,13.877,13.877,13.8489,13.8489,107600.0
2007-06-25 13:00:00,19.66,19.67,19.65,19.66,153400.0,13.8418,13.8489,13.8348,13.8418,153400.0
2007-06-25 13:10:00,19.67,19.67,19.64,19.64,84600.0,13.8489,13.8489,13.8278,13.8278,84600.0
2007-06-25 13:20:00,19.64,19.65,19.63,19.63,136000.0,13.8278,13.8348,13.8207,13.8207,136000.0
2007-06-25 13:30:00,19.62,19.66,19.61,19.63,108000.0,13.8137,13.8418,13.8066,13.8207,108000.0
2007-06-25 13:40:00,19.63,19.63,19.61,19.62,148200.0,13.8207,13.8207,13.8066,13.8137,148200.0
2007-06-25 13:50:00,19.61,19.62,19.58,19.6,135000.0,13.8066,13.8137,13.7855,13.7996,135000.0
2007-06-25 14:00:00,19.6,19.61,19.59,19.61,232800.0,13.7996,13.8066,13.7926,13.8066,232800.0
2007-06-25 14:10:00,19.6,19.61,19.53,19.57,316200.0,13.7996,13.8066,13.7503,13.7785,316200.0
2007-06-25 14:20:00,19.57,19.59,19.52,19.52,269400.0,13.7785,13.7926,13.7433,13.7433,269400.0
2007-06-25 14:30:00,19.52,19.52,19.39,19.41,722600.0,13.7433,13.7433,13.6517,13.6658,722600.0
2007-06-25 14:40:00,19.41,19.57,19.32,19.33,564400.0,13.6658,13.7785,13.6025,13.6095,564400.0
2007-06-25 14:50:00,19.33,19.38,19.31,19.36,545400.0,13.6095,13.6447,13.5954,13.6306,545400.0
2007-06-25 15:00:00,19.36,19.38,19.3,19.32,462800.0,13.6306,13.6447,13.5884,13.6025,462800.0
2007-06-25 15:10:00,19.31,19.34,19.26,19.27,445800.0,13.5954,13.6165,13.5602,13.5673,445800.0
2007-06-25 15:20:00,19.27,19.35,19.27,19.34,264800.0,13.5673,13.6236,13.5673,13.6165,264800.0
2007-06-25 15:30:00,19.34,19.38,19.33,19.36,361400.0,13.6165,13.6447,13.6095,13.6306,361400.0
2007-06-25 15:40:00,19.36,19.37,19.3,19.32,494000.0,13.6306,13.6377,13.5884,13.6025,494000.0
2007-06-25 15:50:00,19.32,19.38,19.32,19.38,587400.0,13.6025,13.6447,13.6025,13.6447,587400.0
2007-06-26 09:30:00,19.51,19.58,19.25,19.29,439200.0,13.7362,13.7855,13.5532,13.5813,439200.0
2007-06-26 09:40:00,19.3,19.4,19.27,19.39,250200.0,13.5884,13.6588,13.5673,13.6517,250200.0
2007-06-26 09:50:00,19.39,19.52,19.39,19.5,397800.0,13.6517,13.7433,13.6517,13.7292,397800.0
2007-06-26 10:00:00,19.5,19.58,19.43,19.45,273600.0,13.7292,13.7855,13.6799,13.694,273600.0
2007-06-26 10:10:00,19.45,19.5,19.45,19.46,744800.0,13.694,13.7292,13.694,13.701,744800.0
2007-06-26 10:20:00,19.46,19.5,19.44,19.48,350800.0,13.701,13.7292,13.6869,13.7151,350800.0
2007-06-26 10:30:00,19.48,19.59,19.48,19.59,267000.0,13.7151,13.7926,13.7151,13.7926,267000.0
2007-06-26 10:40:00,19.59,19.64,19.57,19.6,386200.0,13.7926,13.8278,13.7785,13.7996,386200.0
2007-06-26 10:50:00,19.6,19.65,19.56,19.6,327800.0,13.7996,13.8348,13.7714,13.7996,327800.0
2007-06-26 11:00:00,19.6,19.62,19.49,19.49,502200.0,13.7996,13.8137,13.7222,13.7222,502200.0
2007-06-26 11:10:00,19.49,19.53,19.49,19.5,240000.0,13.7222,13.7503,13.7222,13.7292,240000.0
2007-06-26 11:20:00,19.5,19.53,19.47,19.5,185600.0,13.7292,13.7503,13.7081,13.7292,185600.0
2007-06-26 11:30:00,19.5,19.5,19.45,19.49,288200.0,13.7292,13.7292,13.694,13.7222,288200.0
2007-06-26 11:40:00,19.49,19.55,19.48,19.54,293200.0,13.7222,13.7644,13.7151,13.7574,293200.0
2007-06-26 11:50:00,19.54,19.57,19.52,19.54,580200.0,13.7574,13.7785,13.7433,13.7574,580200.0
2007-06-26 12:00:00,19.54,19.55,19.53,19.55,278400.0,13.7574,13.7644,13.7503,13.7644,278400.0
2007-06-26 12:10:00,19.55,19.57,19.52,19.54,501800.0,13.7644,13.7785,13.7433,13.7574,501800.0
2007-06-26 12:20:00,19.54,19.54,19.51,19.52,192400.0,13.7574,13.7574,13.7362,13.7433,192400.0
2007-06-26 12:30:00,19.53,19.53,19.45,19.45,223200.0,13.7503,13.7503,13.694,13.694,223200.0
2007-06-26 12:40:00,19.45,19.48,19.45,19.45,148800.0,13.694,13.7151,13.694,13.694,148800.0
2007-06-26 12:50:00,19.46,19.46,19.43,19.43,117000.0,13.701,13.701,13.6799,13.6799,117000.0
2007-06-26 13:00:00,19.43,19.45,19.43,19.43,131600.0,13.6799,13.694,13.6799,13.6799,131600.0
2007-06-26 13:10:00,19.43,19.46,19.41,19.43,230600.0,13.6799,13.701,13.6658,13.6799,230600.0
2007-06-26 13:20:00,19.43,19.43,19.39,19.4,125200.0,13.6799,13.6799,13.6517,13.6588,125200.0
2007-06-26 13:30:00,19.4,19.4,19.36,19.38,289400.0,13.6588,13.6588,13.6306,13.6447,289400.0
2007-06-26 13:40:00,19.38,19.4,19.34,19.35,232800.0,13.6447,13.6588,13.6165,13.6236,232800.0
2007-06-26 13:50:00,19.35,19.38,19.32,19.36,263000.0,13.6236,13.6447,13.6025,13.6306,263000.0
2007-06-26 14:00:00,19.37,19.42,19.35,19.39,348000.0,13.6377,13.6729,13.6236,13.6517,348000.0
2007-06-26 14:10:00,19.39,19.4,19.34,19.38,217600.0,13.6517,13.6588,13.6165,13.6447,217600.0
2007-06-26 14:20:00,19.37,19.38,19.32,19.33,221200.0,13.6377,13.6447,13.6025,13.6095,221200.0
2007-06-26 14:30:00,19.34,19.38,19.32,19.33,379600.0,13.6165,13.6447,13.6025,13.6095,379600.0
2007-06-26 14:40:00,19.33,19.41,19.33,19.4,288200.0,13.6095,13.6658,13.6095,13.6588,288200.0
2007-06-26 14:50:00,19.4,19.41,19.36,19.38,366000.0,13.6588,13.6658,13.6306,13.6447,366000.0
2007-06-26 15:00:00,19.38,19.39,19.33,19.36,385400.0,13.6447,13.6517,13.6095,13.6306,385400.0
2007-06-26 15:10:00,19.36,19.42,19.36,19.4,343800.0,13.6306,13.6729,13.6306,13.6588,343800.0
2007-06-26 15:20:00,19.39,19.44,19.38,19.43,315200.0,13.6517,13.6869,13.6447,13.6799,315200.0
2007-06-26 15:30:00,19.43,19.46,19.42,19.43,360800.0,13.6799,13.701,13.6729,13.6799,360800.0
2007-06-26 15:40:00,19.42,19.43,19.37,19.43,347200.0,13.6729,13.6799,13.6377,13.6799,347200.0
2007-06-26 15:50:00,19.42,19.43,19.39,19.4,651200.0,13.6729,13.6799,13.6517,13.6588,651200.0
2007-06-27 09:30:00,19.42,19.71,19.3,19.7,1112400.0,13.6729,13.877,13.5884,13.87,1112400.0
2007-06-27 09:40:00,19.68,19.69,19.53,19.54,602600.0,13.8559,13.863,13.7503,13.7574,602600.0
2007-06-27 09:50:00,19.54,19.74,19.5,19.72,1195200.0,13.7574,13.8982,13.7292,13.8841,1195200.0
2007-06-27 10:00:00,19.72,19.74,19.63,19.67,958800.0,13.8841,13.8982,13.8207,13.8489,958800.0
2007-06-27 10:10:00,19.68,19.8,19.65,19.8,488000.0,13.8559,13.9404,13.8348,13.9404,488000.0
2007-06-27 10:20:00,19.8,19.83,19.73,19.81,546000.0,13.9404,13.9615,13.8911,13.9475,546000.0
2007-06-27 10:30:00,19.81,19.86,19.78,19.83,407600.0,13.9475,13.9827,13.9263,13.9615,407600.0
2007-06-27 10:40:00,19.83,19.85,19.7,19.72,392400.0,13.9615,13.9756,13.87,13.8841,392400.0
2007-06-27 10:50:00,19.72,19.73,19.68,19.73,532600.0,13.8841,13.8911,13.8559,13.8911,532600.0
2007-06-27 11:00:00,19.72,19.76,19.7,19.75,339000.0,13.8841,13.9122,13.87,13.9052,339000.0
2007-06-27 11:10:00,19.75,19.8,19.73,19.8,252200.0,13.9052,13.9404,13.8911,13.9404,252200.0
2007-06-27 11:20:00,19.8,19.82,19.74,19.75,165600.0,13.9404,13.9545,13.8982,13.9052,165600.0
2007-06-27 11:30:00,19.75,19.75,19.73,19.74,553200.0,13.9052,13.9052,13.8911,13.8982,553200.0
2007-06-27 11:40:00,19.74,19.75,19.73,19.73,383400.0,13.8982,13.9052,13.8911,13.8911,383400.0
2007-06-27 11:50:00,19.73,19.75,19.73,19.73,212800.0,13.8911,13.9052,13.8911,13.8911,212800.0
2007-06-27 12:00:00,19.73,19.8,19.73,19.79,242800.0,13.8911,13.9404,13.8911,13.9334,242800.0
2007-06-27 12:10:00,19.79,19.79,19.75,19.77,110800.0,13.9334,13.9334,13.9052,13.9193,110800.0
2007-06-27 12:20:00,19.77,19.78,19.76,19.78,120400.0,13.9193,13.9263,13.9122,13.9263,120400.0
2007-06-27 12:30:00,19.77,19.83,19.76,19.79,161400.0,13.9193,13.9615,13.9122,13.9334,161400.0
2007-06-27 12:40:00,19.8,19.81,19.75,19.78,411200.0,13.9404,13.9475,13.9052,13.9263,411200.0
2007-06-27 12:50:00,19.79,19.79,19.78,19.78,147400.0,13.9334,13.9334,13.9263,13.9263,147400.0
2007-06-27 13:00:00,19.78,19.8,19.77,19.8,356600.0,13.9263,13.9404,13.9193,13.9404,356600.0
2007-06-27 13:10:00,19.8,19.8,19.71,19.73,233000.0,13.9404,13.9404,13.877,13.8911,233000.0
2007-06-27 13:20:00,19.73,19.77,19.73,19.74,104600.0,13.8911,13.9193,13.8911,13.8982,104600.0
2007-06-27 13:30:00,19.74,19.75,19.7,19.7,367800.0,13.8982,13.9052,13.87,13.87,367800.0
2007-06-27 13:40:00,19.7,19.74,19.7,19.73,304000.0,13.87,13.8982,13.87,13.8911,304000.0
2007-06-27 13:50:00,19.73,19.79,19.72,19.76,135000.0,13.8911,13.9334,13.8841,13.9122,135000.0
2007-06-27 14:00:00,19.77,19.82,19.77,19.78,183200.0,13.9193,13.9545,13.9193,13.9263,183200.0
2007-06-27 14:10:00,19.79,19.83,19.77,19.81,187600.0,13.9334,13.9615,13.9193,13.9475,187600.0
2007-06-27 14:20:00,19.82,19.89,19.8,19.87,345800.0,13.9545,14.0038,13.9404,13.9897,345800.0
2007-06-27 14:30:00,19.87,19.88,19.82,19.86,392000.0,13.9897,13.9967,13.9545,13.9827,392000.0
2007-06-27 14:40:00,19.86,19.92,19.85,19.88,357600.0,13.9827,14.0249,13.9756,13.9967,357600.0
2007-06-27 14:50:00,19.89,19.9,19.87,19.9,129000.0,14.0038,14.0108,13.9897,14.0108,129000.0
2007-06-27 15:00:00,19.9,19.93,19.89,19.92,237400.0,14.0108,14.0319,14.0038,14.0249,237400.0
2007-06-27 15:10:00,19.92,19.93,19.9,19.9,160200.0,14.0249,14.0319,14.0108,14.0108,160200.0
2007-06-27 15:20:00,19.9,19.91,19.85,19.88,599000.0,14.0108,14.0179,13.9756,13.9967,599000.0
2007-06-27 15:30:00,19.88,19.92,19.87,19.9,319600.0,13.9967,14.0249,13.9897,14.0108,319600.0
2007-06-27 15:40:00,19.9,19.91,19.88,19.88,423800.0,14.0108,14.0179,13.9967,13.9967,423800.0
2007-06-27 15:50:00,19.88,19.92,19.86,19.92,1007200.0,13.9967,14.0249,13.9827,14.0249,1007200.0
2007-06-28 09:30:00,19.93,19.97,19.76,19.81,359600.0,14.0319,14.0601,13.9122,13.9475,359600.0
2007-06-28 09:40:00,19.81,19.88,19.75,19.77,274000.0,13.9475,13.9967,13.9052,13.9193,274000.0
2007-06-28 09:50:00,19.77,19.86,19.77,19.83,274600.0,13.9193,13.9827,13.9193,13.9615,274600.0
2007-06-28 10:00:00,19.83,19.89,19.82,19.87,260800.0,13.9615,14.0038,13.9545,13.9897,260800.0
2007-06-28 10:10:00,19.87,19.88,19.84,19.86,191000.0,13.9897,13.9967,13.9686,13.9827,191000.0
2007-06-28 10:20:00,19.86,19.88,19.82,19.85,249400.0,13.9827,13.9967,13.9545,13.9756,249400.0
2007-06-28 10:30:00,19.85,19.91,19.85,19.9,348200.0,13.9756,14.0179,13.9756,14.0108,348200.0
2007-06-28 10:40:00,19.9,19.92,19.87,19.91,205000.0,14.0108,14.0249,13.9897,14.0179,205000.0
2007-06-28 10:50:00,19.9,19.95,19.89,19.91,258200.0,14.0108,14.046,14.0038,14.0179,258200.0
2007-06-28 11:00:00,19.91,19.92,19.86,19.87,141400.0,14.0179,14.0249,13.9827,13.9897,141400.0
2007-06-28 11:10:00,19.87,19.9,19.86,19.89,248400.0,13.9897,14.0108,13.9827,14.0038,248400.0
2007-06-28 11:20:00,19.89,19.9,19.89,19.9,122000.0,14.0038,14.0108,14.0038,14.0108,122000.0
2007-06-28 11:30:00,19.9,19.91,19.87,19.87,186800.0,14.0108,14.0179,13.9897,13.9897,186800.0
2007-06-28 11:40:00,19.87,19.89,19.86,19.88,216000.0,13.9897,14.0038,13.9827,13.9967,216000.0
2007-06-28 11:50:00,19.88,19.94,19.88,19.93,243000.0,13.9967,14.039,13.9967,14.0319,243000.0
2007-06-28 12:00:00,19.92,19.93,19.91,19.91,78800.0,14.0249,14.0319,14.0179,14.0179,78800.0
2007-06-28 12:10:00,19.91,19.91,19.89,19.9,146000.0,14.0179,14.0179,14.0038,14.0108,146000.0
2007-06-28 12:20:00,19.9,19.91,19.89,19.89,264600.0,14.0108,14.0179,14.0038,14.0038,264600.0
2007-06-28 12:30:00,19.9,19.94,19.89,19.91,117200.0,14.0108,14.039,14.0038,14.0179,117200.0
2007-06-28 12:40:00,19.91,19.92,19.9,19.92,78600.0,14.0179,14.0249,14.0108,14.0249,78600.0
2007-06-28 12:50:00,19.92,19.92,19.9,19.91,104000.0,14.0249,14.0249,14.0108,14.0179,104000.0
2007-06-28 13:00:00,19.91,19.91,19.88,19.88,270800.0,14.0179,14.0179,13.9967,13.9967,270800.0
2007-06-28 13:10:00,19.88,19.91,19.87,19.88,277400.0,13.9967,14.0179,13.9897,13.9967,277400.0
2007-06-28 13:20:00,19.88,19.91,19.88,19.9,181400.0,13.9967,14.0179,13.9967,14.0108,181400.0
2007-06-28 13:30:00,19.9,19.91,19.9,19.91,187400.0,14.0108,14.0179,14.0108,14.0179,187400.0
2007-06-28 13:40:00,19.91,19.92,19.89,19.9,210600.0,14.0179,14.0249,14.0038,14.0108,210600.0
2007-06-28 13:50:00,19.91,19.95,19.91,19.94,165200.0,14.0179,14.046,14.0179,14.039,165200.0
2007-06-28 14:00:00,19.95,19.96,19.91,19.93,160800.0,14.046,14.0531,14.0179,14.0319,160800.0
2007-06-28 14:10:00,19.93,20.0,19.86,19.96,359000.0,14.0319,14.0812,13.9827,14.0531,359000.0
2007-06-28 14:20:00,19.97,19.98,19.88,19.9,364200.0,14.0601,14.0671,13.9967,14.0108,364200.0
2007-06-28 14:30:00,19.9,19.9,19.8,19.81,484200.0,14.0108,14.0108,13.9404,13.9475,484200.0
2007-06-28 14:40:00,19.8,19.95,19.8,19.89,260800.0,13.9404,14.046,13.9404,14.0038,260800.0
2007-06-28 14:50:00,19.88,19.92,19.86,19.9,192400.0,13.9967,14.0249,13.9827,14.0108,192400.0
2007-06-28 15:00:00,19.9,19.91,19.8,19.86,336400.0,14.0108,14.0179,13.9404,13.9827,336400.0
2007-06-28 15:10:00,19.85,19.86,19.79,19.8,289400.0,13.9756,13.9827,13.9334,13.9404,289400.0
2007-06-28 15:20:00,19.8,19.84,19.78,19.81,254200.0,13.9404,13.9686,13.9263,13.9475,254200.0
2007-06-28 15:30:00,19.82,19.86,19.81,19.83,209600.0,13.9545,13.9827,13.9475,13.9615,209600.0
2007-06-28 15:40:00,19.83,19.83,19.74,19.75,516200.0,13.9615,13.9615,13.8982,13.9052,516200.0
2007-06-28 15:50:00,19.75,19.82,19.75,19.78,479200.0,13.9052,13.9545,13.9052,13.9263,479200.0
2007-06-29 09:30:00,19.8,19.87,19.71,19.71,365800.0,13.9404,13.9897,13.877,13.877,365800.0
2007-06-29 09:40:00,19.71,19.74,19.63,19.72,609200.0,13.877,13.8982,13.8207,13.8841,609200.0
2007-06-29 09:50:00,19.72,19.78,19.7,19.75,322800.0,13.8841,13.9263,13.87,13.9052,322800.0
2007-06-29 10:00:00,19.75,19.81,19.75,19.75,144600.0,13.9052,13.9475,13.9052,13.9052,144600.0
2007-06-29 10:10:00,19.76,19.77,19.7,19.7,131000.0,13.9122,13.9193,13.87,13.87,131000.0
2007-06-29 10:20:00,19.7,19.71,19.68,19.69,124600.0,13.87,13.877,13.8559,13.863,124600.0
2007-06-29 10:30:00,19.7,19.71,19.65,19.69,218000.0,13.87,13.877,13.8348,13.863,218000.0
2007-06-29 10:40:00,19.69,19.7,19.64,19.65,135200.0,13.863,13.87,13.8278,13.8348,135200.0
2007-06-29 10:50:00,19.66,19.66,19.57,19.57,317200.0,13.8418,13.8418,13.7785,13.7785,317200.0
2007-06-29 11:00:00,19.57,19.58,19.5,19.57,279600.0,13.7785,13.7855,13.7292,13.7785,279600.0
2007-06-29 11:10:00,19.57,19.57,19.55,19.55,83000.0,13.7785,13.7785,13.7644,13.7644,83000.0
2007-06-29 11:20:00,19.54,19.58,19.54,19.56,112800.0,13.7574,13.7855,13.7574,13.7714,112800.0
2007-06-29 11:30:00,19.56,19.56,19.53,19.54,126600.0,13.7714,13.7714,13.7503,13.7574,126600.0
2007-06-29 11:40:00,19.54,19.57,19.5,19.53,125800.0,13.7574,13.7785,13.7292,13.7503,125800.0
2007-06-29 11:50:00,19.53,19.54,19.52,19.53,114600.0,13.7503,13.7574,13.7433,13.7503,114600.0
2007-06-29 12:00:00,19.53,19.55,19.5,19.53,125400.0,13.7503,13.7644,13.7292,13.7503,125400.0
2007-06-29 12:10:00,19.53,19.6,19.53,19.59,370600.0,13.7503,13.7996,13.7503,13.7926,370600.0
2007-06-29 12:20:00,19.59,19.63,19.59,19.62,153400.0,13.7926,13.8207,13.7926,13.8137,153400.0
2007-06-29 12:30:00,19.62,19.62,19.5,19.55,220800.0,13.8137,13.8137,13.7292,13.7644,220800.0
2007-06-29 12:40:00,19.55,19.6,19.55,19.58,206200.0,13.7644,13.7996,13.7644,13.7855,206200.0
2007-06-29 12:50:00,19.59,19.59,19.56,19.56,63000.0,13.7926,13.7926,13.7714,13.7714,63000.0
2007-06-29 13:00:00,19.56,19.58,19.53,19.53,179200.0,13.7714,13.7855,13.7503,13.7503,179200.0
2007-06-29 13:10:00,19.53,19.56,19.49,19.51,236000.0,13.7503,13.7714,13.7222,13.7362,236000.0
2007-06-29 13:20:00,19.5,19.54,19.5,19.5,398200.0,13.7292,13.7574,13.7292,13.7292,398200.0
2007-06-29 13:30:00,19.5,19.53,19.49,19.51,157600.0,13.7292,13.7503,13.7222,13.7362,157600.0
2007-06-29 13:40:00,19.51,19.55,19.48,19.55,317800.0,13.7362,13.7644,13.7151,13.7644,317800.0
2007-06-29 13:50:00,19.55,19.55,19.49,19.5,207400.0,13.7644,13.7644,13.7222,13.7292,207400.0
2007-06-29 14:00:00,19.5,19.51,19.42,19.46,244200.0,13.7292,13.7362,13.6729,13.701,244200.0
2007-06-29 14:10:00,19.45,19.48,19.4,19.46,291800.0,13.694,13.7151,13.6588,13.701,291800.0
2007-06-29 14:20:00,19.46,19.46,19.38,19.39,454600.0,13.701,13.701,13.6447,13.6517,454600.0
2007-06-29 14:30:00,19.39,19.44,19.36,19.43,154800.0,13.6517,13.6869,13.6306,13.6799,154800.0
2007-06-29 14:40:00,19.43,19.8,19.41,19.46,197000.0,13.6799,13.9404,13.6658,13.701,197000.0
2007-06-29 14:50:00,19.46,19.48,19.45,19.46,93200.0,13.701,13.7151,13.694,13.701,93200.0
2007-06-29 15:00:00,19.47,19.48,19.31,19.36,479200.0,13.7081,13.7151,13.5954,13.6306,479200.0
2007-06-29 15:10:00,19.36,19.37,19.25,19.27,618200.0,13.6306,13.6377,13.5532,13.5673,618200.0
2007-06-29 15:20:00,19.27,19.28,19.21,19.22,487400.0,13.5673,13.5743,13.525,13.5321,487400.0
2007-06-29 15:30:00,19.22,19.31,19.19,19.31,626600.0,13.5321,13.5954,13.5109,13.5954,626600.0
2007-06-29 15:40:00,19.31,19.39,19.29,19.38,923400.0,13.5954,13.6517,13.5813,13.6447,923400.0
2007-06-29 15:50:00,19.38,19.41,19.36,19.39,827000.0,13.6447,13.6658,13.6306,13.6517,827000.0
2007-07-02 09:30:00,19.5,19.61,19.48,19.53,280800.0,13.7292,13.8066,13.7151,13.7503,280800.0
2007-07-02 09:40:00,19.53,19.58,19.49,19.54,239200.0,13.7503,13.7855,13.7222,13.7574,239200.0
2007-07-02 09:50:00,19.55,19.59,19.53,19.56,153800.0,13.7644,13.7926,13.7503,13.7714,153800.0
2007-07-02 10:00:00,19.56,19.61,19.56,19.61,355000.0,13.7714,13.8066,13.7714,13.8066,355000.0
2007-07-02 10:10:00,19.61,19.68,19.61,19.68,284600.0,13.8066,13.8559,13.8066,13.8559,284600.0
2007-07-02 10:20:00,19.67,19.68,19.65,19.67,234600.0,13.8489,13.8559,13.8348,13.8489,234600.0
2007-07-02 10:30:00,19.67,19.79,19.67,19.77,447600.0,13.8489,13.9334,13.8489,13.9193,447600.0
2007-07-02 10:40:00,19.77,19.77,19.75,19.75,199800.0,13.9193,13.9193,13.9052,13.9052,199800.0
2007-07-02 10:50:00,19.75,19.8,19.75,19.8,197400.0,13.9052,13.9404,13.9052,13.9404,197400.0
2007-07-02 11:00:00,19.8,19.84,19.79,19.8,220000.0,13.9404,13.9686,13.9334,13.9404,220000.0
2007-07-02 11:10:00,19.8,19.8,19.73,19.74,171000.0,13.9404,13.9404,13.8911,13.8982,171000.0
2007-07-02 11:20:00,19.74,19.74,19.65,19.68,192000.0,13.8982,13.8982,13.8348,13.8559,192000.0
2007-07-02 11:30:00,19.68,19.68,19.66,19.68,187600.0,13.8559,13.8559,13.8418,13.8559,187600.0
2007-07-02 11:40:00,19.68,19.68,19.67,19.68,132600.0,13.8559,13.8559,13.8489,13.8559,132600.0
2007-07-02 11:50:00,19.68,19.68,19.67,19.68,105400.0,13.8559,13.8559,13.8489,13.8559,105400.0
2007-07-02 12:00:00,19.68,19.72,19.67,19.67,110600.0,13.8559,13.8841,13.8489,13.8489,110600.0
2007-07-02 12:10:00,19.67,19.72,19.67,19.7,134000.0,13.8489,13.8841,13.8489,13.87,134000.0
2007-07-02 12:20:00,19.71,19.71,19.68,19.68,155200.0,13.877,13.877,13.8559,13.8559,155200.0
2007-07-02 12:30:00,19.69,19.73,19.68,19.72,148600.0,13.863,13.8911,13.8559,13.8841,148600.0
2007-07-02 12:40:00,19.72,19.73,19.71,19.73,120800.0,13.8841,13.8911,13.877,13.8911,120800.0
2007-07-02 12:50:00,19.73,19.73,19.72,19.72,93800.0,13.8911,13.8911,13.8841,13.8841,93800.0
2007-07-02 13:00:00,19.73,19.73,19.72,19.73,135600.0,13.8911,13.8911,13.8841,13.8911,135600.0
2007-07-02 13:10:00,19.72,19.73,19.66,19.67,210400.0,13.8841,13.8911,13.8418,13.8489,210400.0
2007-07-02 13:20:00,19.67,19.67,19.61,19.61,221000.0,13.8489,13.8489,13.8066,13.8066,221000.0
2007-07-02 13:30:00,19.61,19.61,19.59,19.59,122600.0,13.8066,13.8066,13.7926,13.7926,122600.0
2007-07-02 13:40:00,19.59,19.6,19.58,19.6,254000.0,13.7926,13.7996,13.7855,13.7996,254000.0
2007-07-02 13:50:00,19.6,19.6,19.59,19.59,166200.0,13.7996,13.7996,13.7926,13.7926,166200.0
2007-07-02 14:00:00,19.59,19.63,19.59,19.63,147400.0,13.7926,13.8207,13.7926,13.8207,147400.0
2007-07-02 14:10:00,19.62,19.63,19.6,19.61,164000.0,13.8137,13.8207,13.7996,13.8066,164000.0
2007-07-02 14:20:00,19.61,19.65,19.61,19.64,241800.0,13.8066,13.8348,13.8066,13.8278,241800.0
2007-07-02 14:30:00,19.63,19.68,19.63,19.67,240000.0,13.8207,13.8559,13.8207,13.8489,240000.0
2007-07-02 14:40:00,19.67,19.68,19.65,19.67,171800.0,13.8489,13.8559,13.8348,13.8489,171800.0
2007-07-02 14:50:00,19.66,19.67,19.65,19.65,131600.0,13.8418,13.8489,13.8348,13.8348,131600.0
2007-07-02 15:00:00,19.66,19.66,19.65,19.65,150800.0,13.8418,13.8418,13.8348,13.8348,150800.0
2007-07-02 15:10:00,19.65,19.65,19.63,19.64,185200.0,13.8348,13.8348,13.8207,13.8278,185200.0
2007-07-02 15:20:00,19.64,19.65,19.62,19.64,424000.0,13.8278,13.8348,13.8137,13.8278,424000.0
2007-07-02 15:30:00,19.64,19.65,19.64,19.64,294200.0,13.8278,13.8348,13.8278,13.8278,294200.0
2007-07-02 15:40:00,19.64,19.66,19.64,19.66,346600.0,13.8278,13.8418,13.8278,13.8418,346600.0
2007-07-02 15:50:00,19.66,19.68,19.66,19.68,555600.0,13.8418,13.8559,13.8418,13.8559,555600.0
2007-07-03 09:30:00,19.73,19.75,19.64,19.72,367200.0,13.8911,13.9052,13.8278,13.8841,367200.0
2007-07-03 09:40:00,19.71,19.78,19.71,19.75,122600.0,13.877,13.9263,13.877,13.9052,122600.0
2007-07-03 09:50:00,19.76,19.76,19.68,19.68,180400.0,13.9122,13.9122,13.8559,13.8559,180400.0
2007-07-03 10:00:00,19.68,19.72,19.62,19.62,197400.0,13.8559,13.8841,13.8137,13.8137,197400.0
2007-07-03 10:10:00,19.62,19.63,19.5,19.58,297400.0,13.8137,13.8207,13.7292,13.7855,297400.0
2007-07-03 10:20:00,19.57,19.61,19.55,19.6,142800.0,13.7785,13.8066,13.7644,13.7996,142800.0
2007-07-03 10:30:00,19.6,19.61,19.57,19.6,143000.0,13.7996,13.8066,13.7785,13.7996,143000.0
2007-07-03 10:40:00,19.6,19.6,19.53,19.56,161000.0,13.7996,13.7996,13.7503,13.7714,161000.0
2007-07-03 10:50:00,19.56,19.57,19.51,19.51,131000.0,13.7714,13.7785,13.7362,13.7362,131000.0
2007-07-03 11:00:00,19.51,19.53,19.49,19.5,213800.0,13.7362,13.7503,13.7222,13.7292,213800.0
2007-07-03 11:10:00,19.5,19.51,19.45,19.45,365600.0,13.7292,13.7362,13.694,13.694,365600.0
2007-07-03 11:20:00,19.45,19.48,19.44,19.47,151600.0,13.694,13.7151,13.6869,13.7081,151600.0
2007-07-03 11:30:00,19.47,19.51,19.47,19.51,238800.0,13.7081,13.7362,13.7081,13.7362,238800.0
2007-07-03 11:40:00,19.51,19.53,19.5,19.5,80200.0,13.7362,13.7503,13.7292,13.7292,80200.0
2007-07-03 11:50:00,19.5,19.54,19.5,19.53,117800.0,13.7292,13.7574,13.7292,13.7503,117800.0
2007-07-03 12:00:00,19.53,19.54,19.49,19.49,117800.0,13.7503,13.7574,13.7222,13.7222,117800.0
2007-07-03 12:10:00,19.49,19.52,19.49,19.51,121000.0,13.7222,13.7433,13.7222,13.7362,121000.0
2007-07-03 12:20:00,19.51,19.51,19.48,19.49,212600.0,13.7362,13.7362,13.7151,13.7222,212600.0
2007-07-03 12:30:00,19.49,19.5,19.45,19.48,175000.0,13.7222,13.7292,13.694,13.7151,175000.0
2007-07-03 12:40:00,19.48,19.52,19.48,19.5,129800.0,13.7151,13.7433,13.7151,13.7292,129800.0
2007-07-03 12:50:00,19.5,19.54,19.5,19.54,380800.0,13.7292,13.7574,13.7292,13.7574,380800.0
2007-07-05 09:30:00,19.38,19.48,19.28,19.3,502400.0,13.6447,13.7151,13.5743,13.5884,502400.0
2007-07-05 09:40:00,19.3,19.42,19.3,19.42,223200.0,13.5884,13.6729,13.5884,13.6729,223200.0
2007-07-05 09:50:00,19.42,19.48,19.42,19.43,183600.0,13.6729,13.7151,13.6729,13.6799,183600.0
2007-07-05 10:00:00,19.43,19.47,19.36,19.42,229000.0,13.6799,13.7081,13.6306,13.6729,229000.0
2007-07-05 10:10:00,19.43,19.46,19.4,19.44,140000.0,13.6799,13.701,13.6588,13.6869,140000.0
2007-07-05 10:20:00,19.45,19.46,19.41,19.45,87200.0,13.694,13.701,13.6658,13.694,87200.0
2007-07-05 10:30:00,19.45,19.49,19.43,19.49,133000.0,13.694,13.7222,13.6799,13.7222,133000.0
2007-07-05 10:40:00,19.47,19.53,19.46,19.52,320800.0,13.7081,13.7503,13.701,13.7433,320800.0
2007-07-05 10:50:00,19.52,19.52,19.4,19.46,145200.0,13.7433,13.7433,13.6588,13.701,145200.0
2007-07-05 11:00:00,19.47,19.47,19.36,19.41,205200.0,13.7081,13.7081,13.6306,13.6658,205200.0
2007-07-05 11:10:00,19.41,19.5,19.41,19.5,107400.0,13.6658,13.7292,13.6658,13.7292,107400.0
2007-07-05 11:20:00,19.5,19.54,19.5,19.54,121000.0,13.7292,13.7574,13.7292,13.7574,121000.0
2007-07-05 11:30:00,19.54,19.54,19.52,19.53,140400.0,13.7574,13.7574,13.7433,13.7503,140400.0
2007-07-05 11:40:00,19.53,19.54,19.49,19.5,159200.0,13.7503,13.7574,13.7222,13.7292,159200.0
2007-07-05 11:50:00,19.5,19.51,19.5,19.51,92400.0,13.7292,13.7362,13.7292,13.7362,92400.0
2007-07-05 12:00:00,19.51,19.51,19.47,19.47,261600.0,13.7362,13.7362,13.7081,13.7081,261600.0
2007-07-05 12:10:00,19.47,19.48,19.43,19.43,110000.0,13.7081,13.7151,13.6799,13.6799,110000.0
2007-07-05 12:20:00,19.43,19.45,19.4,19.41,176600.0,13.6799,13.694,13.6588,13.6658,176600.0
2007-07-05 12:30:00,19.41,19.41,19.34,19.36,213400.0,13.6658,13.6658,13.6165,13.6306,213400.0
2007-07-05 12:40:00,19.36,19.39,19.33,19.33,107200.0,13.6306,13.6517,13.6095,13.6095,107200.0
2007-07-05 12:50:00,19.33,19.34,19.32,19.33,149200.0,13.6095,13.6165,13.6025,13.6095,149200.0
2007-07-05 13:00:00,19.33,19.34,19.32,19.34,158000.0,13.6095,13.6165,13.6025,13.6165,158000.0
2007-07-05 13:10:00,19.33,19.4,19.33,19.39,133000.0,13.6095,13.6588,13.6095,13.6517,133000.0
2007-07-05 13:20:00,19.39,19.4,19.39,19.39,407200.0,13.6517,13.6588,13.6517,13.6517,407200.0
2007-07-05 13:30:00,19.39,19.42,19.38,19.42,128600.0,13.6517,13.6729,13.6447,13.6729,128600.0
2007-07-05 13:40:00,19.42,19.45,19.41,19.44,228600.0,13.6729,13.694,13.6658,13.6869,228600.0
2007-07-05 13:50:00,19.43,19.45,19.4,19.43,184200.0,13.6799,13.694,13.6588,13.6799,184200.0
2007-07-05 14:00:00,19.43,19.44,19.42,19.44,74800.0,13.6799,13.6869,13.6729,13.6869,74800.0
2007-07-05 14:10:00,19.44,19.5,19.42,19.5,144200.0,13.6869,13.7292,13.6729,13.7292,144200.0
2007-07-05 14:20:00,19.5,19.5,19.49,19.49,72200.0,13.7292,13.7292,13.7222,13.7222,72200.0
2007-07-05 14:30:00,19.5,19.53,19.49,19.53,164600.0,13.7292,13.7503,13.7222,13.7503,164600.0
2007-07-05 14:40:00,19.53,19.53,19.51,19.52,117200.0,13.7503,13.7503,13.7362,13.7433,117200.0
2007-07-05 14:50:00,19.51,19.52,19.5,19.5,132800.0,13.7362,13.7433,13.7292,13.7292,132800.0
2007-07-05 15:00:00,19.5,19.53,19.5,19.5,227800.0,13.7292,13.7503,13.7292,13.7292,227800.0
2007-07-05 15:10:00,19.5,19.5,19.47,19.47,520800.0,13.7292,13.7292,13.7081,13.7081,520800.0
2007-07-05 15:20:00,19.49,19.49,19.45,19.46,169000.0,13.7222,13.7222,13.694,13.701,169000.0
2007-07-05 15:30:00,19.46,19.49,19.45,19.48,325200.0,13.701,13.7222,13.694,13.7151,325200.0
2007-07-05 15:40:00,19.48,19.5,19.47,19.5,347800.0,13.7151,13.7292,13.7081,13.7292,347800.0
2007-07-05 15:50:00,19.49,19.52,19.49,19.49,457000.0,13.7222,13.7433,13.7222,13.7222,457000.0
2007-07-06 09:30:00,19.5,19.6,19.47,19.57,280600.0,13.7292,13.7996,13.7081,13.7785,280600.0
2007-07-06 09:40:00,19.57,19.57,19.31,19.36,304400.0,13.7785,13.7785,13.5954,13.6306,304400.0
2007-07-06 09:50:00,19.36,19.43,19.35,19.41,158800.0,13.6306,13.6799,13.6236,13.6658,158800.0
2007-07-06 10:00:00,19.41,19.48,19.41,19.45,105000.0,13.6658,13.7151,13.6658,13.694,105000.0
2007-07-06 10:10:00,19.46,19.47,19.4,19.41,119800.0,13.701,13.7081,13.6588,13.6658,119800.0
2007-07-06 10:20:00,19.42,19.43,19.39,19.39,105400.0,13.6729,13.6799,13.6517,13.6517,105400.0
2007-07-06 10:30:00,19.4,19.4,19.38,19.39,173000.0,13.6588,13.6588,13.6447,13.6517,173000.0
2007-07-06 10:40:00,19.39,19.4,19.36,19.39,114400.0,13.6517,13.6588,13.6306,13.6517,114400.0
2007-07-06 10:50:00,19.39,19.4,19.38,19.39,113000.0,13.6517,13.6588,13.6447,13.6517,113000.0
2007-07-06 11:00:00,19.4,19.42,19.38,19.41,168000.0,13.6588,13.6729,13.6447,13.6658,168000.0
2007-07-06 11:10:00,19.41,19.45,19.41,19.45,155600.0,13.6658,13.694,13.6658,13.694,155600.0
2007-07-06 11:20:00,19.45,19.45,19.4,19.42,143000.0,13.694,13.694,13.6588,13.6729,143000.0
2007-07-06 11:30:00,19.41,19.43,19.4,19.41,124000.0,13.6658,13.6799,13.6588,13.6658,124000.0
2007-07-06 11:40:00,19.41,19.41,19.38,19.38,155000.0,13.6658,13.6658,13.6447,13.6447,155000.0
2007-07-06 11:50:00,19.37,19.38,19.35,19.36,111800.0,13.6377,13.6447,13.6236,13.6306,111800.0
2007-07-06 12:00:00,19.35,19.37,19.35,19.36,105600.0,13.6236,13.6377,13.6236,13.6306,105600.0
2007-07-06 12:10:00,19.37,19.38,19.35,19.37,125000.0,13.6377,13.6447,13.6236,13.6377,125000.0
2007-07-06 12:20:00,19.36,19.38,19.33,19.34,124400.0,13.6306,13.6447,13.6095,13.6165,124400.0
2007-07-06 12:30:00,19.34,19.36,19.34,19.34,144400.0,13.6165,13.6306,13.6165,13.6165,144400.0
2007-07-06 12:40:00,19.35,19.38,19.34,19.36,173400.0,13.6236,13.6447,13.6165,13.6306,173400.0
2007-07-06 12:50:00,19.36,19.37,19.36,19.36,60400.0,13.6306,13.6377,13.6306,13.6306,60400.0
2007-07-06 13:00:00,19.36,19.39,19.36,19.39,105200.0,13.6306,13.6517,13.6306,13.6517,105200.0
2007-07-06 13:10:00,19.39,19.41,19.39,19.41,75200.0,13.6517,13.6658,13.6517,13.6658,75200.0
2007-07-06 13:20:00,19.4,19.41,19.4,19.41,49800.0,13.6588,13.6658,13.6588,13.6658,49800.0
2007-07-06 13:30:00,19.41,19.42,19.4,19.42,124200.0,13.6658,13.6729,13.6588,13.6729,124200.0
2007-07-06 13:40:00,19.41,19.42,19.38,19.38,166000.0,13.6658,13.6729,13.6447,13.6447,166000.0
2007-07-06 13:50:00,19.38,19.42,19.38,19.39,82000.0,13.6447,13.6729,13.6447,13.6517,82000.0
2007-07-06 14:00:00,19.39,19.39,19.37,19.39,87200.0,13.6517,13.6517,13.6377,13.6517,87200.0
2007-07-06 14:10:00,19.39,19.42,19.38,19.38,99600.0,13.6517,13.6729,13.6447,13.6447,99600.0
2007-07-06 14:20:00,19.38,19.39,19.36,19.37,58000.0,13.6447,13.6517,13.6306,13.6377,58000.0
2007-07-06 14:30:00,19.37,19.41,19.37,19.4,62000.0,13.6377,13.6658,13.6377,13.6588,62000.0
2007-07-06 14:40:00,19.4,19.4,19.38,19.38,74600.0,13.6588,13.6588,13.6447,13.6447,74600.0
2007-07-06 14:50:00,19.38,19.4,19.38,19.4,91600.0,13.6447,13.6588,13.6447,13.6588,91600.0
2007-07-06 15:00:00,19.4,19.43,19.4,19.43,215000.0,13.6588,13.6799,13.6588,13.6799,215000.0
2007-07-06 15:10:00,19.43,19.43,19.42,19.43,161400.0,13.6799,13.6799,13.6729,13.6799,161400.0
2007-07-06 15:20:00,19.43,19.5,19.42,19.5,495400.0,13.6799,13.7292,13.6729,13.7292,495400.0
2007-07-06 15:30:00,19.5,19.57,19.5,19.53,460200.0,13.7292,13.7785,13.7292,13.7503,460200.0
2007-07-06 15:40:00,19.53,19.61,19.5,19.52,931800.0,13.7503,13.8066,13.7292,13.7433,931800.0
2007-07-06 15:50:00,19.52,19.56,19.5,19.56,537000.0,13.7433,13.7714,13.7292,13.7714,537000.0
2007-07-09 09:30:00,20.0,20.0,19.74,19.81,1392400.0,14.0812,14.0812,13.8982,13.9475,1392400.0
2007-07-09 09:40:00,19.89,20.0,19.82,19.86,728000.0,14.0038,14.0812,13.9545,13.9827,728000.0
2007-07-09 09:50:00,19.86,19.91,19.77,19.79,325400.0,13.9827,14.0179,13.9193,13.9334,325400.0
2007-07-09 10:00:00,19.81,19.86,19.79,19.83,441400.0,13.9475,13.9827,13.9334,13.9615,441400.0
2007-07-09 10:10:00,19.84,19.85,19.82,19.85,293800.0,13.9686,13.9756,13.9545,13.9756,293800.0
2007-07-09 10:20:00,19.85,19.86,19.8,19.81,700200.0,13.9756,13.9827,13.9404,13.9475,700200.0
2007-07-09 10:30:00,19.83,19.83,19.75,19.77,255400.0,13.9615,13.9615,13.9052,13.9193,255400.0
2007-07-09 10:40:00,19.77,19.78,19.7,19.75,303600.0,13.9193,13.9263,13.87,13.9052,303600.0
2007-07-09 10:50:00,19.75,19.79,19.73,19.73,324000.0,13.9052,13.9334,13.8911,13.8911,324000.0
2007-07-09 11:00:00,19.73,19.8,19.73,19.8,135200.0,13.8911,13.9404,13.8911,13.9404,135200.0
2007-07-09 11:10:00,19.8,19.81,19.78,19.8,410800.0,13.9404,13.9475,13.9263,13.9404,410800.0
2007-07-09 11:20:00,19.79,19.8,19.77,19.79,292000.0,13.9334,13.9404,13.9193,13.9334,292000.0
2007-07-09 11:30:00,19.79,19.82,19.78,19.79,292800.0,13.9334,13.9545,13.9263,13.9334,292800.0
2007-07-09 11:40:00,19.8,19.8,19.76,19.78,159200.0,13.9404,13.9404,13.9122,13.9263,159200.0
2007-07-09 11:50:00,19.78,19.8,19.78,19.8,107200.0,13.9263,13.9404,13.9263,13.9404,107200.0
2007-07-09 12:00:00,19.8,19.8,19.78,19.79,99600.0,13.9404,13.9404,13.9263,13.9334,99600.0
2007-07-09 12:10:00,19.79,19.81,19.78,19.8,131600.0,13.9334,13.9475,13.9263,13.9404,131600.0
2007-07-09 12:20:00,19.8,19.83,19.79,19.81,174400.0,13.9404,13.9615,13.9334,13.9475,174400.0
2007-07-09 12:30:00,19.81,19.83,19.78,19.8,292600.0,13.9475,13.9615,13.9263,13.9404,292600.0
2007-07-09 12:40:00,19.8,19.82,19.78,19.78,173200.0,13.9404,13.9545,13.9263,13.9263,173200.0
2007-07-09 12:50:00,19.78,19.83,19.78,19.82,122200.0,13.9263,13.9615,13.9263,13.9545,122200.0
2007-07-09 13:00:00,19.82,19.83,19.8,19.81,125800.0,13.9545,13.9615,13.9404,13.9475,125800.0
2007-07-09 13:10:00,19.81,20.0,19.8,19.82,78000.0,13.9475,14.0812,13.9404,13.9545,78000.0
2007-07-09 13:20:00,19.82,19.83,19.82,19.83,94000.0,13.9545,13.9615,13.9545,13.9615,94000.0
2007-07-09 13:30:00,19.83,19.83,19.81,19.82,151000.0,13.9615,13.9615,13.9475,13.9545,151000.0
2007-07-09 13:40:00,19.83,19.83,19.79,19.8,240400.0,13.9615,13.9615,13.9334,13.9404,240400.0
2007-07-09 13:50:00,19.8,19.81,19.79,19.8,174800.0,13.9404,13.9475,13.9334,13.9404,174800.0
2007-07-09 14:00:00,19.8,19.81,19.79,19.8,129600.0,13.9404,13.9475,13.9334,13.9404,129600.0
2007-07-09 14:10:00,19.8,19.81,19.76,19.76,126800.0,13.9404,13.9475,13.9122,13.9122,126800.0
2007-07-09 14:20:00,19.77,19.77,19.73,19.75,157000.0,13.9193,13.9193,13.8911,13.9052,157000.0
2007-07-09 14:30:00,19.75,19.75,19.73,19.73,286800.0,13.9052,13.9052,13.8911,13.8911,286800.0
2007-07-09 14:40:00,19.73,19.8,19.73,19.78,219400.0,13.8911,13.9404,13.8911,13.9263,219400.0
2007-07-09 14:50:00,19.79,19.8,19.77,19.8,97600.0,13.9334,13.9404,13.9193,13.9404,97600.0
2007-07-09 15:00:00,19.8,19.8,19.78,19.78,233600.0,13.9404,13.9404,13.9263,13.9263,233600.0
2007-07-09 15:10:00,19.8,19.8,19.77,19.77,124400.0,13.9404,13.9404,13.9193,13.9193,124400.0
2007-07-09 15:20:00,19.78,19.78,19.76,19.77,147800.0,13.9263,13.9263,13.9122,13.9193,147800.0
2007-07-09 15:30:00,19.77,19.77,19.73,19.73,323600.0,13.9193,13.9193,13.8911,13.8911,323600.0
2007-07-09 15:40:00,19.74,19.75,19.71,19.71,462200.0,13.8982,13.9052,13.877,13.877,462200.0
2007-07-09 15:50:00,19.73,19.73,19.68,19.68,859400.0,13.8911,13.8911,13.8559,13.8559,859400.0
2007-07-10 09:30:00,19.75,19.83,19.69,19.7,401800.0,13.9052,13.9615,13.863,13.87,401800.0
2007-07-10 09:40:00,19.75,19.81,19.7,19.79,388200.0,13.9052,13.9475,13.87,13.9334,388200.0
2007-07-10 09:50:00,19.79,19.86,19.75,19.85,698800.0,13.9334,13.9827,13.9052,13.9756,698800.0
2007-07-10 10:00:00,19.84,19.89,19.82,19.86,448400.0,13.9686,14.0038,13.9545,13.9827,448400.0
2007-07-10 10:10:00,19.86,19.94,19.86,19.93,567600.0,13.9827,14.039,13.9827,14.0319,567600.0
2007-07-10 10:20:00,19.93,19.94,19.86,19.86,299800.0,14.0319,14.039,13.9827,13.9827,299800.0
2007-07-10 10:30:00,19.86,19.88,19.82,19.86,612400.0,13.9827,13.9967,13.9545,13.9827,612400.0
2007-07-10 10:40:00,19.86,19.88,19.83,19.85,212800.0,13.9827,13.9967,13.9615,13.9756,212800.0
2007-07-10 10:50:00,19.86,19.91,19.85,19.88,186800.0,13.9827,14.0179,13.9756,13.9967,186800.0
2007-07-10 11:00:00,19.88,19.93,19.88,19.9,168200.0,13.9967,14.0319,13.9967,14.0108,168200.0
2007-07-10 11:10:00,19.9,19.95,19.89,19.93,286600.0,14.0108,14.046,14.0038,14.0319,286600.0
2007-07-10 11:20:00,19.93,19.93,19.89,19.93,133200.0,14.0319,14.0319,14.0038,14.0319,133200.0
2007-07-10 11:30:00,19.93,19.95,19.92,19.95,208400.0,14.0319,14.046,14.0249,14.046,208400.0
2007-07-10 11:40:00,19.95,19.95,19.91,19.92,335800.0,14.046,14.046,14.0179,14.0249,335800.0
2007-07-10 11:50:00,19.91,19.97,19.91,19.97,117200.0,14.0179,14.0601,14.0179,14.0601,117200.0
2007-07-10 12:00:00,19.97,20.05,19.97,20.04,692600.0,14.0601,14.1164,14.0601,14.1094,692600.0
2007-07-10 12:10:00,20.04,20.04,20.0,20.0,278800.0,14.1094,14.1094,14.0812,14.0812,278800.0
2007-07-10 12:20:00,20.0,20.02,20.0,20.0,195400.0,14.0812,14.0953,14.0812,14.0812,195400.0
2007-07-10 12:30:00,20.0,20.05,20.0,20.04,262200.0,14.0812,14.1164,14.0812,14.1094,262200.0
2007-07-10 12:40:00,20.04,20.05,20.04,20.04,142400.0,14.1094,14.1164,14.1094,14.1094,142400.0
2007-07-10 12:50:00,20.04,20.04,20.02,20.03,162000.0,14.1094,14.1094,14.0953,14.1023,162000.0
2007-07-10 13:00:00,20.03,20.03,19.97,20.0,281000.0,14.1023,14.1023,14.0601,14.0812,281000.0
2007-07-10 13:10:00,20.0,20.03,20.0,20.01,291600.0,14.0812,14.1023,14.0812,14.0883,291600.0
2007-07-10 13:20:00,20.01,20.02,19.97,20.02,271800.0,14.0883,14.0953,14.0601,14.0953,271800.0
2007-07-10 13:30:00,20.02,20.03,20.01,20.02,133200.0,14.0953,14.1023,14.0883,14.0953,133200.0
2007-07-10 13:40:00,20.03,20.03,19.93,19.96,289400.0,14.1023,14.1023,14.0319,14.0531,289400.0
2007-07-10 13:50:00,19.96,19.97,19.92,19.95,341800.0,14.0531,14.0601,14.0249,14.046,341800.0
2007-07-10 14:00:00,19.96,19.98,19.91,19.96,549800.0,14.0531,14.0671,14.0179,14.0531,549800.0
2007-07-10 14:10:00,19.95,19.97,19.91,19.95,262000.0,14.046,14.0601,14.0179,14.046,262000.0
2007-07-10 14:20:00,19.96,19.99,19.95,19.96,184600.0,14.0531,14.0742,14.046,14.0531,184600.0
2007-07-10 14:30:00,19.96,19.99,19.95,19.98,129000.0,14.0531,14.0742,14.046,14.0671,129000.0
2007-07-10 14:40:00,19.98,20.02,19.95,19.96,234600.0,14.0671,14.0953,14.046,14.0531,234600.0
2007-07-10 14:50:00,19.96,19.98,19.93,19.98,344000.0,14.0531,14.0671,14.0319,14.0671,344000.0
2007-07-10 15:00:00,19.98,19.98,19.92,19.95,516000.0,14.0671,14.0671,14.0249,14.046,516000.0
2007-07-10 15:10:00,19.95,19.97,19.93,19.93,383600.0,14.046,14.0601,14.0319,14.0319,383600.0
2007-07-10 15:20:00,19.93,19.93,19.9,19.91,427800.0,14.0319,14.0319,14.0108,14.0179,427800.0
2007-07-10 15:30:00,19.91,19.91,19.88,19.88,347600.0,14.0179,14.0179,13.9967,13.9967,347600.0
2007-07-10 15:40:00,19.88,19.92,19.88,19.92,687200.0,13.9967,14.0249,13.9967,14.0249,687200.0
2007-07-10 15:50:00,19.92,19.95,19.91,19.94,914800.0,14.0249,14.046,14.0179,14.039,914800.0
2007-07-11 09:30:00,19.93,20.05,19.78,19.9,418600.0,14.0319,14.1164,13.9263,14.0108,418600.0
2007-07-11 09:40:00,19.89,19.95,19.84,19.95,243800.0,14.0038,14.046,13.9686,14.046,243800.0
2007-07-11 09:50:00,19.95,19.95,19.77,19.79,782400.0,14.046,14.046,13.9193,13.9334,782400.0
2007-07-11 10:00:00,19.79,19.86,19.78,19.81,382600.0,13.9334,13.9827,13.9263,13.9475,382600.0
2007-07-11 10:10:00,19.8,19.89,19.77,19.85,448600.0,13.9404,14.0038,13.9193,13.9756,448600.0
2007-07-11 10:20:00,19.85,19.87,19.81,19.81,173200.0,13.9756,13.9897,13.9475,13.9475,173200.0
2007-07-11 10:30:00,19.81,19.82,19.78,19.78,241200.0,13.9475,13.9545,13.9263,13.9263,241200.0
2007-07-11 10:40:00,19.78,19.81,19.75,19.75,164800.0,13.9263,13.9475,13.9052,13.9052,164800.0
2007-07-11 10:50:00,19.75,19.79,19.75,19.78,325200.0,13.9052,13.9334,13.9052,13.9263,325200.0
2007-07-11 11:00:00,19.78,19.8,19.76,19.77,246600.0,13.9263,13.9404,13.9122,13.9193,246600.0
2007-07-11 11:10:00,19.78,19.82,19.76,19.82,212600.0,13.9263,13.9545,13.9122,13.9545,212600.0
2007-07-11 11:20:00,19.82,19.83,19.8,19.81,168800.0,13.9545,13.9615,13.9404,13.9475,168800.0
2007-07-11 11:30:00,19.81,19.88,19.8,19.87,329000.0,13.9475,13.9967,13.9404,13.9897,329000.0
2007-07-11 11:40:00,19.87,19.88,19.85,19.85,353000.0,13.9897,13.9967,13.9756,13.9756,353000.0
2007-07-11 11:50:00,19.85,19.87,19.84,19.87,226800.0,13.9756,13.9897,13.9686,13.9897,226800.0
2007-07-11 12:00:00,19.88,19.9,19.86,19.87,423800.0,13.9967,14.0108,13.9827,13.9897,423800.0
2007-07-11 12:10:00,19.87,19.89,19.86,19.86,290800.0,13.9897,14.0038,13.9827,13.9827,290800.0
2007-07-11 12:20:00,19.87,19.87,19.86,19.86,73400.0,13.9897,13.9897,13.9827,13.9827,73400.0
2007-07-11 12:30:00,19.86,19.86,19.81,19.81,166600.0,13.9827,13.9827,13.9475,13.9475,166600.0
2007-07-11 12:40:00,19.81,19.82,19.76,19.76,166400.0,13.9475,13.9545,13.9122,13.9122,166400.0
2007-07-11 12:50:00,19.76,19.77,19.75,19.77,91200.0,13.9122,13.9193,13.9052,13.9193,91200.0
2007-07-11 13:00:00,19.77,19.81,19.77,19.79,837000.0,13.9193,13.9475,13.9193,13.9334,837000.0
2007-07-11 13:10:00,19.8,19.8,19.77,19.77,100800.0,13.9404,13.9404,13.9193,13.9193,100800.0
2007-07-11 13:20:00,19.77,19.78,19.75,19.75,711000.0,13.9193,13.9263,13.9052,13.9052,711000.0
2007-07-11 13:30:00,19.75,19.79,19.74,19.79,996000.0,13.9052,13.9334,13.8982,13.9334,996000.0
2007-07-11 13:40:00,19.79,19.85,19.78,19.83,429000.0,13.9334,13.9756,13.9263,13.9615,429000.0
2007-07-11 13:50:00,19.83,19.84,19.79,19.8,189000.0,13.9615,13.9686,13.9334,13.9404,189000.0
2007-07-11 14:00:00,19.8,19.82,19.75,19.77,393600.0,13.9404,13.9545,13.9052,13.9193,393600.0
2007-07-11 14:10:00,19.77,19.83,19.75,19.83,126800.0,13.9193,13.9615,13.9052,13.9615,126800.0
2007-07-11 14:20:00,19.82,19.84,19.82,19.83,323600.0,13.9545,13.9686,13.9545,13.9615,323600.0
2007-07-11 14:30:00,19.83,19.84,19.8,19.8,760600.0,13.9615,13.9686,13.9404,13.9404,760600.0
2007-07-11 14:40:00,19.8,19.8,19.75,19.75,193800.0,13.9404,13.9404,13.9052,13.9052,193800.0
2007-07-11 14:50:00,19.75,19.77,19.71,19.73,547800.0,13.9052,13.9193,13.877,13.8911,547800.0
2007-07-11 15:00:00,19.73,19.77,19.73,19.77,714600.0,13.8911,13.9193,13.8911,13.9193,714600.0
2007-07-11 15:10:00,19.77,19.77,19.73,19.77,216800.0,13.9193,13.9193,13.8911,13.9193,216800.0
2007-07-11 15:20:00,19.76,19.78,19.75,19.77,312400.0,13.9122,13.9263,13.9052,13.9193,312400.0
2007-07-11 15:30:00,19.78,19.79,19.76,19.78,294200.0,13.9263,13.9334,13.9122,13.9263,294200.0
2007-07-11 15:40:00,19.78,19.8,19.77,19.78,426800.0,13.9263,13.9404,13.9193,13.9263,426800.0
2007-07-11 15:50:00,19.78,19.86,19.78,19.84,980200.0,13.9263,13.9827,13.9263,13.9686,980200.0
2007-07-12 09:30:00,19.89,19.97,19.65,19.68,672400.0,14.0038,14.0601,13.8348,13.8559,672400.0
2007-07-12 09:40:00,19.68,19.8,19.64,19.8,261000.0,13.8559,13.9404,13.8278,13.9404,261000.0
2007-07-12 09:50:00,19.72,19.9,19.72,19.88,212200.0,13.8841,14.0108,13.8841,13.9967,212200.0
2007-07-12 10:00:00,19.88,19.89,19.73,19.73,573200.0,13.9967,14.0038,13.8911,13.8911,573200.0
2007-07-12 10:10:00,19.73,19.81,19.67,19.7,393000.0,13.8911,13.9475,13.8489,13.87,393000.0
2007-07-12 10:20:00,19.7,19.71,19.66,19.68,392800.0,13.87,13.877,13.8418,13.8559,392800.0
2007-07-12 10:30:00,19.68,19.72,19.59,19.6,326800.0,13.8559,13.8841,13.7926,13.7996,326800.0
2007-07-12 10:40:00,19.6,19.68,19.59,19.68,171400.0,13.7996,13.8559,13.7926,13.8559,171400.0
2007-07-12 10:50:00,19.68,19.72,19.65,19.72,289400.0,13.8559,13.8841,13.8348,13.8841,289400.0
2007-07-12 11:00:00,19.72,19.73,19.67,19.7,208200.0,13.8841,13.8911,13.8489,13.87,208200.0
2007-07-12 11:10:00,19.71,19.72,19.69,19.71,331600.0,13.877,13.8841,13.863,13.877,331600.0
2007-07-12 11:20:00,19.71,19.74,19.71,19.73,209600.0,13.877,13.8982,13.877,13.8911,209600.0
2007-07-12 11:30:00,19.73,19.86,19.7,19.73,247800.0,13.8911,13.9827,13.87,13.8911,247800.0
2007-07-12 11:40:00,19.73,19.75,19.72,19.74,140800.0,13.8911,13.9052,13.8841,13.8982,140800.0
2007-07-12 11:50:00,19.74,19.77,19.73,19.75,242200.0,13.8982,13.9193,13.8911,13.9052,242200.0
2007-07-12 12:00:00,19.75,19.79,19.72,19.77,313200.0,13.9052,13.9334,13.8841,13.9193,313200.0
2007-07-12 12:10:00,19.75,19.83,19.75,19.79,252600.0,13.9052,13.9615,13.9052,13.9334,252600.0
2007-07-12 12:20:00,19.79,19.82,19.77,19.81,256400.0,13.9334,13.9545,13.9193,13.9475,256400.0
2007-07-12 12:30:00,19.82,19.83,19.78,19.8,229800.0,13.9545,13.9615,13.9263,13.9404,229800.0
2007-07-12 12:40:00,19.8,19.85,19.8,19.85,188800.0,13.9404,13.9756,13.9404,13.9756,188800.0
2007-07-12 12:50:00,19.83,19.85,19.83,19.84,200600.0,13.9615,13.9756,13.9615,13.9686,200600.0
2007-07-12 13:00:00,19.84,19.88,19.84,19.85,1072800.0,13.9686,13.9967,13.9686,13.9756,1072800.0
2007-07-12 13:10:00,19.86,19.86,19.8,19.83,756400.0,13.9827,13.9827,13.9404,13.9615,756400.0
2007-07-12 13:20:00,19.83,19.85,19.81,19.85,141000.0,13.9615,13.9756,13.9475,13.9756,141000.0
2007-07-12 13:30:00,19.83,19.86,19.82,19.85,672800.0,13.9615,13.9827,13.9545,13.9756,672800.0
2007-07-12 13:40:00,19.85,19.85,19.82,19.82,161800.0,13.9756,13.9756,13.9545,13.9545,161800.0
2007-07-12 13:50:00,19.84,19.84,19.8,19.8,413200.0,13.9686,13.9686,13.9404,13.9404,413200.0
2007-07-12 14:00:00,19.81,19.81,19.75,19.78,210400.0,13.9475,13.9475,13.9052,13.9263,210400.0
2007-07-12 14:10:00,19.79,19.79,19.73,19.73,273800.0,13.9334,13.9334,13.8911,13.8911,273800.0
2007-07-12 14:20:00,19.75,19.75,19.73,19.75,347600.0,13.9052,13.9052,13.8911,13.9052,347600.0
2007-07-12 14:30:00,19.75,19.75,19.74,19.75,181600.0,13.9052,13.9052,13.8982,13.9052,181600.0
2007-07-12 14:40:00,19.75,19.77,19.74,19.75,177600.0,13.9052,13.9193,13.8982,13.9052,177600.0
2007-07-12 14:50:00,19.75,19.77,19.75,19.76,311800.0,13.9052,13.9193,13.9052,13.9122,311800.0
2007-07-12 15:00:00,19.76,19.78,19.75,19.78,265400.0,13.9122,13.9263,13.9052,13.9263,265400.0
2007-07-12 15:10:00,19.77,19.82,19.77,19.79,332200.0,13.9193,13.9545,13.9193,13.9334,332200.0
2007-07-12 15:20:00,19.8,19.81,19.76,19.79,304000.0,13.9404,13.9475,13.9122,13.9334,304000.0
2007-07-12 15:30:00,19.8,19.86,19.79,19.86,509200.0,13.9404,13.9827,13.9334,13.9827,509200.0
2007-07-12 15:40:00,19.84,19.9,19.84,19.9,499400.0,13.9686,14.0108,13.9686,14.0108,499400.0
2007-07-12 15:50:00,19.9,19.97,19.89,19.97,1184000.0,14.0108,14.0601,14.0038,14.0601,1184000.0
2007-07-13 09:30:00,19.85,19.95,19.7,19.73,323800.0,13.9756,14.046,13.87,13.8911,323800.0
2007-07-13 09:40:00,19.74,19.77,19.69,19.75,224600.0,13.8982,13.9193,13.863,13.9052,224600.0
2007-07-13 09:50:00,19.73,19.77,19.71,19.75,374600.0,13.8911,13.9193,13.877,13.9052,374600.0
2007-07-13 10:00:00,19.75,19.75,19.72,19.75,294200.0,13.9052,13.9052,13.8841,13.9052,294200.0
2007-07-13 10:10:00,19.74,19.8,19.72,19.8,484000.0,13.8982,13.9404,13.8841,13.9404,484000.0
2007-07-13 10:20:00,19.8,19.87,19.77,19.85,384000.0,13.9404,13.9897,13.9193,13.9756,384000.0
2007-07-13 10:30:00,19.84,19.9,19.82,19.89,308000.0,13.9686,14.0108,13.9545,14.0038,308000.0
2007-07-13 10:40:00,19.86,20.0,19.86,19.98,337000.0,13.9827,14.0812,13.9827,14.0671,337000.0
2007-07-13 10:50:00,19.94,20.0,19.94,19.97,297200.0,14.039,14.0812,14.039,14.0601,297200.0
2007-07-13 11:00:00,19.98,19.98,19.96,19.97,194800.0,14.0671,14.0671,14.0531,14.0601,194800.0
2007-07-13 11:10:00,19.96,19.97,19.89,19.94,180800.0,14.0531,14.0601,14.0038,14.039,180800.0
2007-07-13 11:20:00,19.93,19.98,19.93,19.93,202800.0,14.0319,14.0671,14.0319,14.0319,202800.0
2007-07-13 11:30:00,19.96,19.96,19.86,19.86,173000.0,14.0531,14.0531,13.9827,13.9827,173000.0
2007-07-13 11:40:00,19.89,19.89,19.83,19.83,144800.0,14.0038,14.0038,13.9615,13.9615,144800.0
2007-07-13 11:50:00,19.85,19.85,19.79,19.79,175800.0,13.9756,13.9756,13.9334,13.9334,175800.0
2007-07-13 12:00:00,19.83,19.83,19.78,19.81,108200.0,13.9615,13.9615,13.9263,13.9475,108200.0
2007-07-13 12:10:00,19.8,19.86,19.8,19.86,118000.0,13.9404,13.9827,13.9404,13.9827,118000.0
2007-07-13 12:20:00,19.84,19.9,19.84,19.89,111000.0,13.9686,14.0108,13.9686,14.0038,111000.0
2007-07-13 12:30:00,19.88,19.9,19.86,19.86,68400.0,13.9967,14.0108,13.9827,13.9827,68400.0
2007-07-13 12:40:00,19.89,19.89,19.83,19.83,141000.0,14.0038,14.0038,13.9615,13.9615,141000.0
2007-07-13 12:50:00,19.85,19.85,19.8,19.84,157000.0,13.9756,13.9756,13.9404,13.9686,157000.0
2007-07-13 13:00:00,19.81,19.86,19.81,19.81,87400.0,13.9475,13.9827,13.9475,13.9475,87400.0
2007-07-13 13:10:00,19.83,19.83,19.81,19.83,137800.0,13.9615,13.9615,13.9475,13.9615,137800.0
2007-07-13 13:20:00,19.82,19.86,19.82,19.83,78600.0,13.9545,13.9827,13.9545,13.9615,78600.0
2007-07-13 13:30:00,19.85,19.95,19.83,19.95,214000.0,13.9756,14.046,13.9615,14.046,214000.0
2007-07-13 13:40:00,19.9,19.94,19.9,19.93,122200.0,14.0108,14.039,14.0108,14.0319,122200.0
2007-07-13 13:50:00,19.93,19.93,19.86,19.87,75200.0,14.0319,14.0319,13.9827,13.9897,75200.0
2007-07-13 14:00:00,19.9,19.9,19.86,19.89,68000.0,14.0108,14.0108,13.9827,14.0038,68000.0
2007-07-13 14:10:00,19.87,19.93,19.87,19.9,130800.0,13.9897,14.0319,13.9897,14.0108,130800.0
2007-07-13 14:20:00,19.91,19.92,19.88,19.9,125600.0,14.0179,14.0249,13.9967,14.0108,125600.0
2007-07-13 14:30:00,19.9,19.92,19.89,19.92,160000.0,14.0108,14.0249,14.0038,14.0249,160000.0
2007-07-13 14:40:00,19.91,19.95,19.91,19.94,136600.0,14.0179,14.046,14.0179,14.039,136600.0
2007-07-13 14:50:00,19.93,19.95,19.93,19.95,123000.0,14.0319,14.046,14.0319,14.046,123000.0
2007-07-13 15:00:00,19.95,19.95,19.93,19.93,111600.0,14.046,14.046,14.0319,14.0319,111600.0
2007-07-13 15:10:00,19.93,19.95,19.91,19.93,142600.0,14.0319,14.046,14.0179,14.0319,142600.0
2007-07-13 15:20:00,19.93,19.95,19.91,19.95,138400.0,14.0319,14.046,14.0179,14.046,138400.0
2007-07-13 15:30:00,19.93,19.96,19.93,19.95,171800.0,14.0319,14.0531,14.0319,14.046,171800.0
2007-07-13 15:40:00,19.95,19.98,19.95,19.97,201400.0,14.046,14.0671,14.046,14.0601,201400.0
2007-07-13 15:50:00,19.98,19.99,19.96,19.98,451200.0,14.0671,14.0742,14.0531,14.0671,451200.0
2007-07-16 09:30:00,19.88,19.92,19.78,19.78,504200.0,13.9967,14.0249,13.9263,13.9263,504200.0
2007-07-16 09:40:00,19.79,19.84,19.75,19.77,368400.0,13.9334,13.9686,13.9052,13.9193,368400.0
2007-07-16 09:50:00,19.77,19.77,19.72,19.74,302600.0,13.9193,13.9193,13.8841,13.8982,302600.0
2007-07-16 10:00:00,19.74,19.74,19.63,19.66,330800.0,13.8982,13.8982,13.8207,13.8418,330800.0
2007-07-16 10:10:00,19.66,19.68,19.65,19.68,335000.0,13.8418,13.8559,13.8348,13.8559,335000.0
2007-07-16 10:20:00,19.68,19.68,19.63,19.65,282200.0,13.8559,13.8559,13.8207,13.8348,282200.0
2007-07-16 10:30:00,19.65,19.68,19.63,19.65,219200.0,13.8348,13.8559,13.8207,13.8348,219200.0
2007-07-16 10:40:00,19.65,19.66,19.61,19.63,442400.0,13.8348,13.8418,13.8066,13.8207,442400.0
2007-07-16 10:50:00,19.62,19.63,19.58,19.61,202600.0,13.8137,13.8207,13.7855,13.8066,202600.0
2007-07-16 11:00:00,19.6,19.61,19.57,19.6,231800.0,13.7996,13.8066,13.7785,13.7996,231800.0
2007-07-16 11:10:00,19.6,19.63,19.6,19.63,249600.0,13.7996,13.8207,13.7996,13.8207,249600.0
2007-07-16 11:20:00,19.61,19.63,19.6,19.61,391800.0,13.8066,13.8207,13.7996,13.8066,391800.0
2007-07-16 11:30:00,19.61,19.62,19.59,19.59,266000.0,13.8066,13.8137,13.7926,13.7926,266000.0
2007-07-16 11:40:00,19.59,19.59,19.57,19.57,144600.0,13.7926,13.7926,13.7785,13.7785,144600.0
2007-07-16 11:50:00,19.58,19.58,19.56,19.56,141000.0,13.7855,13.7855,13.7714,13.7714,141000.0
2007-07-16 12:00:00,19.56,19.57,19.54,19.55,196600.0,13.7714,13.7785,13.7574,13.7644,196600.0
2007-07-16 12:10:00,19.55,19.55,19.52,19.52,220800.0,13.7644,13.7644,13.7433,13.7433,220800.0
2007-07-16 12:20:00,19.53,19.53,19.48,19.49,343800.0,13.7503,13.7503,13.7151,13.7222,343800.0
2007-07-16 12:30:00,19.48,19.5,19.46,19.49,294200.0,13.7151,13.7292,13.701,13.7222,294200.0
2007-07-16 12:40:00,19.5,19.53,19.48,19.52,402800.0,13.7292,13.7503,13.7151,13.7433,402800.0
2007-07-16 12:50:00,19.52,19.52,19.5,19.5,137200.0,13.7433,13.7433,13.7292,13.7292,137200.0
2007-07-16 13:00:00,19.5,19.52,19.48,19.48,1924200.0,13.7292,13.7433,13.7151,13.7151,1924200.0
2007-07-16 13:10:00,19.48,19.5,19.47,19.47,310000.0,13.7151,13.7292,13.7081,13.7081,310000.0
2007-07-16 13:20:00,19.48,19.5,19.47,19.47,180200.0,13.7151,13.7292,13.7081,13.7081,180200.0
2007-07-16 13:30:00,19.48,19.52,19.47,19.52,395800.0,13.7151,13.7433,13.7081,13.7433,395800.0
2007-07-16 13:40:00,19.52,19.57,19.51,19.57,216600.0,13.7433,13.7785,13.7362,13.7785,216600.0
2007-07-16 13:50:00,19.54,19.58,19.53,19.58,272400.0,13.7574,13.7855,13.7503,13.7855,272400.0
2007-07-16 14:00:00,19.56,19.6,19.56,19.6,242400.0,13.7714,13.7996,13.7714,13.7996,242400.0
2007-07-16 14:10:00,19.6,19.61,19.56,19.6,267600.0,13.7996,13.8066,13.7714,13.7996,267600.0
2007-07-16 14:20:00,19.59,19.68,19.59,19.67,382200.0,13.7926,13.8559,13.7926,13.8489,382200.0
2007-07-16 14:30:00,19.66,19.68,19.65,19.68,293400.0,13.8418,13.8559,13.8348,13.8559,293400.0
2007-07-16 14:40:00,19.66,19.73,19.66,19.72,402000.0,13.8418,13.8911,13.8418,13.8841,402000.0
2007-07-16 14:50:00,19.72,19.76,19.72,19.76,489000.0,13.8841,13.9122,13.8841,13.9122,489000.0
2007-07-16 15:00:00,19.76,19.79,19.74,19.79,340800.0,13.9122,13.9334,13.8982,13.9334,340800.0
2007-07-16 15:10:00,19.8,19.84,19.78,19.83,690800.0,13.9404,13.9686,13.9263,13.9615,690800.0
2007-07-16 15:20:00,19.83,19.85,19.81,19.83,416400.0,13.9615,13.9756,13.9475,13.9615,416400.0
2007-07-16 15:30:00,19.83,19.86,19.79,19.8,670200.0,13.9615,13.9827,13.9334,13.9404,670200.0
2007-07-16 15:40:00,19.81,19.85,19.78,19.85,644200.0,13.9475,13.9756,13.9263,13.9756,644200.0
2007-07-16 15:50:00,19.84,19.85,19.81,19.81,1106400.0,13.9686,13.9756,13.9475,13.9475,1106400.0
2007-07-17 09:30:00,19.86,19.89,19.55,19.63,2315400.0,13.9827,14.0038,13.7644,13.8207,2315400.0
2007-07-17 09:40:00,19.63,19.77,19.63,19.75,407200.0,13.8207,13.9193,13.8207,13.9052,407200.0
2007-07-17 09:50:00,19.75,19.76,19.58,19.61,337000.0,13.9052,13.9122,13.7855,13.8066,337000.0
2007-07-17 10:00:00,19.61,19.68,19.58,19.68,547400.0,13.8066,13.8559,13.7855,13.8559,547400.0
2007-07-17 10:10:00,19.68,19.68,19.55,19.56,321000.0,13.8559,13.8559,13.7644,13.7714,321000.0
2007-07-17 10:20:00,19.56,19.63,19.52,19.61,403600.0,13.7714,13.8207,13.7433,13.8066,403600.0
2007-07-17 10:30:00,19.61,19.64,19.58,19.59,1527800.0,13.8066,13.8278,13.7855,13.7926,1527800.0
2007-07-17 10:40:00,19.59,19.67,19.58,19.58,259600.0,13.7926,13.8489,13.7855,13.7855,259600.0
2007-07-17 10:50:00,19.58,19.6,19.57,19.58,303800.0,13.7855,13.7996,13.7785,13.7855,303800.0
2007-07-17 11:00:00,19.59,19.61,19.55,19.61,246000.0,13.7926,13.8066,13.7644,13.8066,246000.0
2007-07-17 11:10:00,19.61,19.62,19.56,19.56,210000.0,13.8066,13.8137,13.7714,13.7714,210000.0
2007-07-17 11:20:00,19.56,19.59,19.54,19.59,162000.0,13.7714,13.7926,13.7574,13.7926,162000.0
2007-07-17 11:30:00,19.58,19.63,19.58,19.6,148400.0,13.7855,13.8207,13.7855,13.7996,148400.0
2007-07-17 11:40:00,19.59,19.59,19.57,19.58,113000.0,13.7926,13.7926,13.7785,13.7855,113000.0
2007-07-17 11:50:00,19.58,19.61,19.58,19.61,113400.0,13.7855,13.8066,13.7855,13.8066,113400.0
2007-07-17 12:00:00,19.61,19.68,19.6,19.65,413600.0,13.8066,13.8559,13.7996,13.8348,413600.0
2007-07-17 12:10:00,19.65,19.65,19.58,19.58,194600.0,13.8348,13.8348,13.7855,13.7855,194600.0
2007-07-17 12:20:00,19.58,19.62,19.58,19.59,134000.0,13.7855,13.8137,13.7855,13.7926,134000.0
2007-07-17 12:30:00,19.59,19.62,19.58,19.61,255400.0,13.7926,13.8137,13.7855,13.8066,255400.0
2007-07-17 12:40:00,19.61,19.63,19.6,19.61,207200.0,13.8066,13.8207,13.7996,13.8066,207200.0
2007-07-17 12:50:00,19.61,19.63,19.6,19.63,102400.0,13.8066,13.8207,13.7996,13.8207,102400.0
2007-07-17 13:00:00,19.63,19.63,19.59,19.59,181000.0,13.8207,13.8207,13.7926,13.7926,181000.0
2007-07-17 13:10:00,19.59,19.61,19.59,19.61,218800.0,13.7926,13.8066,13.7926,13.8066,218800.0
2007-07-17 13:20:00,19.61,19.61,19.59,19.6,107600.0,13.8066,13.8066,13.7926,13.7996,107600.0
2007-07-17 13:30:00,19.6,19.64,19.6,19.64,166800.0,13.7996,13.8278,13.7996,13.8278,166800.0
2007-07-17 13:40:00,19.64,19.67,19.61,19.67,371000.0,13.8278,13.8489,13.8066,13.8489,371000.0
2007-07-17 13:50:00,19.67,19.74,19.65,19.67,347200.0,13.8489,13.8982,13.8348,13.8489,347200.0
2007-07-17 14:00:00,19.68,19.68,19.64,19.66,316600.0,13.8559,13.8559,13.8278,13.8418,316600.0
2007-07-17 14:10:00,19.66,19.68,19.63,19.64,150800.0,13.8418,13.8559,13.8207,13.8278,150800.0
2007-07-17 14:20:00,19.64,19.65,19.6,19.65,139600.0,13.8278,13.8348,13.7996,13.8348,139600.0
2007-07-17 14:30:00,19.65,19.67,19.61,19.63,130600.0,13.8348,13.8489,13.8066,13.8207,130600.0
2007-07-17 14:40:00,19.63,19.66,19.63,19.65,199200.0,13.8207,13.8418,13.8207,13.8348,199200.0
2007-07-17 14:50:00,19.65,19.66,19.64,19.64,137200.0,13.8348,13.8418,13.8278,13.8278,137200.0
2007-07-17 15:00:00,19.65,19.65,19.63,19.63,145000.0,13.8348,13.8348,13.8207,13.8207,145000.0
2007-07-17 15:10:00,19.63,19.64,19.61,19.63,266800.0,13.8207,13.8278,13.8066,13.8207,266800.0
2007-07-17 15:20:00,19.64,19.64,19.6,19.63,301400.0,13.8278,13.8278,13.7996,13.8207,301400.0
2007-07-17 15:30:00,19.63,19.63,19.59,19.61,255200.0,13.8207,13.8207,13.7926,13.8066,255200.0
2007-07-17 15:40:00,19.61,19.62,19.59,19.6,509200.0,13.8066,13.8137,13.7926,13.7996,509200.0
2007-07-17 15:50:00,19.6,19.64,19.59,19.61,387800.0,13.7996,13.8278,13.7926,13.8066,387800.0
2007-07-18 09:30:00,19.57,19.79,19.52,19.61,648800.0,13.7785,13.9334,13.7433,13.8066,648800.0
2007-07-18 09:40:00,19.62,19.65,19.57,19.6,800200.0,13.8137,13.8348,13.7785,13.7996,800200.0
2007-07-18 09:50:00,19.6,19.63,19.6,19.62,400600.0,13.7996,13.8207,13.7996,13.8137,400600.0
2007-07-18 10:00:00,19.63,19.7,19.6,19.62,423000.0,13.8207,13.87,13.7996,13.8137,423000.0
2007-07-18 10:10:00,19.61,19.64,19.6,19.61,678600.0,13.8066,13.8278,13.7996,13.8066,678600.0
2007-07-18 10:20:00,19.61,19.68,19.61,19.63,642600.0,13.8066,13.8559,13.8066,13.8207,642600.0
2007-07-18 10:30:00,19.63,19.63,19.6,19.63,346600.0,13.8207,13.8207,13.7996,13.8207,346600.0
2007-07-18 10:40:00,19.63,19.64,19.6,19.63,444600.0,13.8207,13.8278,13.7996,13.8207,444600.0
2007-07-18 10:50:00,19.63,19.68,19.61,19.68,361200.0,13.8207,13.8559,13.8066,13.8559,361200.0
2007-07-18 11:00:00,19.68,19.68,19.63,19.65,283600.0,13.8559,13.8559,13.8207,13.8348,283600.0
2007-07-18 11:10:00,19.66,19.68,19.64,19.65,250800.0,13.8418,13.8559,13.8278,13.8348,250800.0
2007-07-18 11:20:00,19.65,19.69,19.65,19.68,293000.0,13.8348,13.863,13.8348,13.8559,293000.0
2007-07-18 11:30:00,19.68,19.7,19.63,19.65,446000.0,13.8559,13.87,13.8207,13.8348,446000.0
2007-07-18 11:40:00,19.65,19.65,19.6,19.63,277600.0,13.8348,13.8348,13.7996,13.8207,277600.0
2007-07-18 11:50:00,19.63,19.64,19.59,19.59,276200.0,13.8207,13.8278,13.7926,13.7926,276200.0
2007-07-18 12:00:00,19.59,19.61,19.5,19.5,771000.0,13.7926,13.8066,13.7292,13.7292,771000.0
2007-07-18 12:10:00,19.5,19.64,19.47,19.58,774200.0,13.7292,13.8278,13.7081,13.7855,774200.0
2007-07-18 12:20:00,19.57,19.61,19.48,19.61,589800.0,13.7785,13.8066,13.7151,13.8066,589800.0
2007-07-18 12:30:00,19.61,19.68,19.55,19.65,674800.0,13.8066,13.8559,13.7644,13.8348,674800.0
2007-07-18 12:40:00,19.65,19.66,19.6,19.61,569600.0,13.8348,13.8418,13.7996,13.8066,569600.0
2007-07-18 12:50:00,19.61,19.65,19.6,19.61,326400.0,13.8066,13.8348,13.7996,13.8066,326400.0
2007-07-18 13:00:00,19.61,19.63,19.6,19.62,450200.0,13.8066,13.8207,13.7996,13.8137,450200.0
2007-07-18 13:10:00,19.61,19.62,19.57,19.57,564000.0,13.8066,13.8137,13.7785,13.7785,564000.0
2007-07-18 13:20:00,19.57,19.61,19.56,19.6,428800.0,13.7785,13.8066,13.7714,13.7996,428800.0
2007-07-18 13:30:00,19.6,19.65,19.59,19.65,235000.0,13.7996,13.8348,13.7926,13.8348,235000.0
2007-07-18 13:40:00,19.64,19.68,19.6,19.67,337000.0,13.8278,13.8559,13.7996,13.8489,337000.0
2007-07-18 13:50:00,19.67,19.67,19.5,19.61,428000.0,13.8489,13.8489,13.7292,13.8066,428000.0
2007-07-18 14:00:00,19.61,19.65,19.56,19.61,228600.0,13.8066,13.8348,13.7714,13.8066,228600.0
2007-07-18 14:10:00,19.61,19.65,19.6,19.63,262800.0,13.8066,13.8348,13.7996,13.8207,262800.0
2007-07-18 14:20:00,19.63,19.65,19.6,19.62,144000.0,13.8207,13.8348,13.7996,13.8137,144000.0
2007-07-18 14:30:00,19.62,19.66,19.59,19.64,149000.0,13.8137,13.8418,13.7926,13.8278,149000.0
2007-07-18 14:40:00,19.64,19.66,19.6,19.61,247600.0,13.8278,13.8418,13.7996,13.8066,247600.0
2007-07-18 14:50:00,19.61,19.67,19.59,19.63,293800.0,13.8066,13.8489,13.7926,13.8207,293800.0
2007-07-18 15:00:00,19.63,19.64,19.6,19.6,241000.0,13.8207,13.8278,13.7996,13.7996,241000.0
2007-07-18 15:10:00,19.6,19.66,19.56,19.65,375400.0,13.7996,13.8418,13.7714,13.8348,375400.0
2007-07-18 15:20:00,19.65,19.66,19.57,19.63,287800.0,13.8348,13.8418,13.7785,13.8207,287800.0
2007-07-18 15:30:00,19.63,19.68,19.61,19.62,574800.0,13.8207,13.8559,13.8066,13.8137,574800.0
2007-07-18 15:40:00,19.61,19.7,19.59,19.68,694600.0,13.8066,13.87,13.7926,13.8559,694600.0
2007-07-18 15:50:00,19.67,19.68,19.62,19.68,949000.0,13.8489,13.8559,13.8137,13.8559,949000.0
2007-07-19 09:30:00,20.0,20.13,19.86,20.03,1491600.0,14.0812,14.1728,13.9827,14.1023,1491600.0
2007-07-19 09:40:00,20.04,20.09,19.93,20.0,605200.0,14.1094,14.1446,14.0319,14.0812,605200.0
2007-07-19 09:50:00,20.0,20.02,19.75,19.97,756200.0,14.0812,14.0953,13.9052,14.0601,756200.0
2007-07-19 10:00:00,19.98,20.05,19.92,20.01,528200.0,14.0671,14.1164,14.0249,14.0883,528200.0
2007-07-19 10:10:00,20.01,20.04,19.96,19.96,631800.0,14.0883,14.1094,14.0531,14.0531,631800.0
2007-07-19 10:20:00,19.96,20.06,19.86,19.94,398400.0,14.0531,14.1235,13.9827,14.039,398400.0
2007-07-19 10:30:00,19.93,20.04,19.92,19.95,281200.0,14.0319,14.1094,14.0249,14.046,281200.0
2007-07-19 10:40:00,19.95,20.03,19.93,20.01,176200.0,14.046,14.1023,14.0319,14.0883,176200.0
2007-07-19 10:50:00,20.01,20.08,19.99,20.05,348400.0,14.0883,14.1375,14.0742,14.1164,348400.0
2007-07-19 11:00:00,20.05,20.18,20.02,20.12,431200.0,14.1164,14.208,14.0953,14.1657,431200.0
2007-07-19 11:10:00,20.12,20.28,20.02,20.27,1726400.0,14.1657,14.2784,14.0953,14.2713,1726400.0
2007-07-19 11:20:00,20.27,20.32,20.15,20.15,302600.0,14.2713,14.3065,14.1868,14.1868,302600.0
2007-07-19 11:30:00,20.16,20.21,20.13,20.15,146400.0,14.1939,14.2291,14.1728,14.1868,146400.0
2007-07-19 11:40:00,20.15,20.17,20.11,20.11,196200.0,14.1868,14.2009,14.1587,14.1587,196200.0
2007-07-19 11:50:00,20.11,20.14,20.07,20.07,112000.0,14.1587,14.1798,14.1305,14.1305,112000.0
2007-07-19 12:00:00,20.07,20.1,20.05,20.08,238600.0,14.1305,14.1516,14.1164,14.1375,238600.0
2007-07-19 12:10:00,20.08,20.15,20.06,20.14,207400.0,14.1375,14.1868,14.1235,14.1798,207400.0
2007-07-19 12:20:00,20.14,20.29,20.13,20.23,240800.0,14.1798,14.2854,14.1728,14.2432,240800.0
2007-07-19 12:30:00,20.23,20.24,20.13,20.17,119800.0,14.2432,14.2502,14.1728,14.2009,119800.0
2007-07-19 12:40:00,20.17,20.22,20.17,20.2,59600.0,14.2009,14.2361,14.2009,14.222,59600.0
2007-07-19 12:50:00,20.21,20.27,20.13,20.14,205800.0,14.2291,14.2713,14.1728,14.1798,205800.0
2007-07-19 13:00:00,20.14,20.15,20.08,20.11,349600.0,14.1798,14.1868,14.1375,14.1587,349600.0
2007-07-19 13:10:00,20.11,20.15,20.11,20.15,170800.0,14.1587,14.1868,14.1587,14.1868,170800.0
2007-07-19 13:20:00,20.14,20.16,20.11,20.11,130800.0,14.1798,14.1939,14.1587,14.1587,130800.0
2007-07-19 13:30:00,20.11,20.13,20.11,20.12,58600.0,14.1587,14.1728,14.1587,14.1657,58600.0
2007-07-19 13:40:00,20.13,20.15,20.11,20.12,185800.0,14.1728,14.1868,14.1587,14.1657,185800.0
2007-07-19 13:50:00,20.12,20.13,20.11,20.11,148000.0,14.1657,14.1728,14.1587,14.1587,148000.0
2007-07-19 14:00:00,20.11,20.14,20.08,20.1,298400.0,14.1587,14.1798,14.1375,14.1516,298400.0
2007-07-19 14:10:00,20.11,20.11,20.03,20.07,226200.0,14.1587,14.1587,14.1023,14.1305,226200.0
2007-07-19 14:20:00,20.05,20.13,20.03,20.07,195000.0,14.1164,14.1728,14.1023,14.1305,195000.0
2007-07-19 14:30:00,20.07,20.09,20.03,20.08,129600.0,14.1305,14.1446,14.1023,14.1375,129600.0
2007-07-19 14:40:00,20.08,20.14,20.07,20.12,292000.0,14.1375,14.1798,14.1305,14.1657,292000.0
2007-07-19 14:50:00,20.12,20.14,20.1,20.13,438600.0,14.1657,14.1798,14.1516,14.1728,438600.0
2007-07-19 15:00:00,20.13,20.18,20.11,20.18,407400.0,14.1728,14.208,14.1587,14.208,407400.0
2007-07-19 15:10:00,20.18,20.21,20.11,20.15,396200.0,14.208,14.2291,14.1587,14.1868,396200.0
2007-07-19 15:20:00,20.15,20.24,20.13,20.17,604200.0,14.1868,14.2502,14.1728,14.2009,604200.0
2007-07-19 15:30:00,20.17,20.25,20.13,20.24,592200.0,14.2009,14.2572,14.1728,14.2502,592200.0
2007-07-19 15:40:00,20.24,20.29,20.23,20.28,1166400.0,14.2502,14.2854,14.2432,14.2784,1166400.0
2007-07-19 15:50:00,20.28,20.33,20.19,20.2,1586800.0,14.2784,14.3136,14.215,14.222,1586800.0
2007-07-20 09:30:00,20.01,20.03,19.65,19.82,5883400.0,14.0883,14.1023,13.8348,13.9545,5883400.0
2007-07-20 09:40:00,19.82,19.83,19.71,19.72,982000.0,13.9545,13.9615,13.877,13.8841,982000.0
2007-07-20 09:50:00,19.72,19.75,19.35,19.36,1892000.0,13.8841,13.9052,13.6236,13.6306,1892000.0
2007-07-20 10:00:00,19.36,19.4,19.25,19.31,2910600.0,13.6306,13.6588,13.5532,13.5954,2910600.0
2007-07-20 10:10:00,19.32,19.45,19.27,19.36,1272600.0,13.6025,13.694,13.5673,13.6306,1272600.0
2007-07-20 10:20:00,19.36,19.5,19.35,19.5,595000.0,13.6306,13.7292,13.6236,13.7292,595000.0
2007-07-20 10:30:00,19.5,20.0,19.37,19.37,1667600.0,13.7292,14.0812,13.6377,13.6377,1667600.0
2007-07-20 10:40:00,19.38,19.5,19.33,19.34,522000.0,13.6447,13.7292,13.6095,13.6165,522000.0
2007-07-20 10:50:00,19.34,19.42,19.3,19.36,447800.0,13.6165,13.6729,13.5884,13.6306,447800.0
2007-07-20 11:00:00,19.36,19.49,19.36,19.49,516400.0,13.6306,13.7222,13.6306,13.7222,516400.0
2007-07-20 11:10:00,19.49,19.49,19.36,19.37,318400.0,13.7222,13.7222,13.6306,13.6377,318400.0
2007-07-20 11:20:00,19.38,19.41,19.32,19.37,675000.0,13.6447,13.6658,13.6025,13.6377,675000.0
2007-07-20 11:30:00,19.37,19.45,19.31,19.34,511800.0,13.6377,13.694,13.5954,13.6165,511800.0
2007-07-20 11:40:00,19.35,19.35,19.33,19.33,257800.0,13.6236,13.6236,13.6095,13.6095,257800.0
2007-07-20 11:50:00,19.33,19.33,19.25,19.25,548200.0,13.6095,13.6095,13.5532,13.5532,548200.0
2007-07-20 12:00:00,19.25,19.25,19.18,19.21,479200.0,13.5532,13.5532,13.5039,13.525,479200.0
2007-07-20 12:10:00,19.21,19.25,19.18,19.18,362200.0,13.525,13.5532,13.5039,13.5039,362200.0
2007-07-20 12:20:00,19.18,19.2,19.16,19.2,704600.0,13.5039,13.518,13.4898,13.518,704600.0
2007-07-20 12:30:00,19.2,19.21,19.13,19.14,361800.0,13.518,13.525,13.4687,13.4757,361800.0
2007-07-20 12:40:00,19.14,19.15,19.05,19.05,475400.0,13.4757,13.4828,13.4124,13.4124,475400.0
2007-07-20 12:50:00,19.05,19.05,18.98,19.03,586800.0,13.4124,13.4124,13.3631,13.3983,586800.0
2007-07-20 13:00:00,19.03,19.12,19.0,19.11,312000.0,13.3983,13.4616,13.3772,13.4546,312000.0
2007-07-20 13:10:00,19.11,19.36,19.11,19.36,935200.0,13.4546,13.6306,13.4546,13.6306,935200.0
2007-07-20 13:20:00,19.35,19.36,19.3,19.32,725400.0,13.6236,13.6306,13.5884,13.6025,725400.0
2007-07-20 13:30:00,19.33,19.38,19.32,19.38,500000.0,13.6095,13.6447,13.6025,13.6447,500000.0
2007-07-20 13:40:00,19.38,19.47,19.38,19.45,515600.0,13.6447,13.7081,13.6447,13.694,515600.0
2007-07-20 13:50:00,19.45,19.54,19.44,19.54,690000.0,13.694,13.7574,13.6869,13.7574,690000.0
2007-07-20 14:00:00,19.54,19.58,19.5,19.56,668200.0,13.7574,13.7855,13.7292,13.7714,668200.0
2007-07-20 14:10:00,19.56,19.56,19.46,19.5,562200.0,13.7714,13.7714,13.701,13.7292,562200.0
2007-07-20 14:20:00,19.5,19.58,19.49,19.58,750200.0,13.7292,13.7855,13.7222,13.7855,750200.0
2007-07-20 14:30:00,19.58,19.61,19.45,19.46,500400.0,13.7855,13.8066,13.694,13.701,500400.0
2007-07-20 14:40:00,19.5,19.5,19.42,19.45,359800.0,13.7292,13.7292,13.6729,13.694,359800.0
2007-07-20 14:50:00,19.45,19.48,19.44,19.48,386400.0,13.694,13.7151,13.6869,13.7151,386400.0
2007-07-20 15:00:00,19.48,19.51,19.45,19.45,466600.0,13.7151,13.7362,13.694,13.694,466600.0
2007-07-20 15:10:00,19.45,19.48,19.42,19.47,425400.0,13.694,13.7151,13.6729,13.7081,425400.0
2007-07-20 15:20:00,19.47,19.5,19.45,19.5,742200.0,13.7081,13.7292,13.694,13.7292,742200.0
2007-07-20 15:30:00,19.5,19.5,19.42,19.45,907400.0,13.7292,13.7292,13.6729,13.694,907400.0
2007-07-20 15:40:00,19.45,19.46,19.35,19.38,804000.0,13.694,13.701,13.6236,13.6447,804000.0
2007-07-20 15:50:00,19.38,19.38,19.33,19.38,1358200.0,13.6447,13.6447,13.6095,13.6447,1358200.0
2007-07-23 09:30:00,19.6,19.68,19.38,19.45,879200.0,13.7996,13.8559,13.6447,13.694,879200.0
2007-07-23 09:40:00,19.44,19.45,19.35,19.35,691800.0,13.6869,13.694,13.6236,13.6236,691800.0
2007-07-23 09:50:00,19.35,19.4,19.25,19.27,539600.0,13.6236,13.6588,13.5532,13.5673,539600.0
2007-07-23 10:00:00,19.28,19.34,19.16,19.16,612000.0,13.5743,13.6165,13.4898,13.4898,612000.0
2007-07-23 10:10:00,19.15,19.3,19.14,19.22,857000.0,13.4828,13.5884,13.4757,13.5321,857000.0
2007-07-23 10:20:00,19.22,19.25,19.17,19.2,408800.0,13.5321,13.5532,13.4969,13.518,408800.0
2007-07-23 10:30:00,19.19,19.2,19.1,19.11,588000.0,13.5109,13.518,13.4476,13.4546,588000.0
2007-07-23 10:40:00,19.11,19.14,19.05,19.07,443000.0,13.4546,13.4757,13.4124,13.4264,443000.0
2007-07-23 10:50:00,19.07,19.16,19.07,19.15,556000.0,13.4264,13.4898,13.4264,13.4828,556000.0
2007-07-23 11:00:00,19.15,19.16,19.11,19.13,577600.0,13.4828,13.4898,13.4546,13.4687,577600.0
2007-07-23 11:10:00,19.12,19.16,19.11,19.13,273200.0,13.4616,13.4898,13.4546,13.4687,273200.0
2007-07-23 11:20:00,19.12,19.13,19.09,19.1,332800.0,13.4616,13.4687,13.4405,13.4476,332800.0
2007-07-23 11:30:00,19.1,19.11,19.02,19.03,650800.0,13.4476,13.4546,13.3912,13.3983,650800.0
2007-07-23 11:40:00,19.03,19.03,18.98,18.99,578400.0,13.3983,13.3983,13.3631,13.3701,578400.0
2007-07-23 11:50:00,18.99,19.0,18.98,18.99,306200.0,13.3701,13.3772,13.3631,13.3701,306200.0
2007-07-23 12:00:00,18.99,19.0,18.98,18.99,346000.0,13.3701,13.3772,13.3631,13.3701,346000.0
2007-07-23 12:10:00,18.98,19.03,18.98,19.03,963000.0,13.3631,13.3983,13.3631,13.3983,963000.0
2007-07-23 12:20:00,19.03,19.05,18.98,19.0,689600.0,13.3983,13.4124,13.3631,13.3772,689600.0
2007-07-23 12:30:00,19.0,19.0,18.99,19.0,332000.0,13.3772,13.3772,13.3701,13.3772,332000.0
2007-07-23 12:40:00,19.0,19.0,18.97,18.98,370600.0,13.3772,13.3772,13.356,13.3631,370600.0
2007-07-23 12:50:00,18.97,19.0,18.96,19.0,628800.0,13.356,13.3772,13.349,13.3772,628800.0
2007-07-23 13:00:00,19.0,19.0,18.98,18.99,393400.0,13.3772,13.3772,13.3631,13.3701,393400.0
2007-07-23 13:10:00,18.99,18.99,18.97,18.98,306600.0,13.3701,13.3701,13.356,13.3631,306600.0
2007-07-23 13:20:00,18.98,18.99,18.95,18.96,1157000.0,13.3631,13.3701,13.342,13.349,1157000.0
2007-07-23 13:30:00,18.96,18.99,18.91,18.97,444200.0,13.349,13.3701,13.3138,13.356,444200.0
2007-07-23 13:40:00,18.97,18.97,18.9,18.92,325800.0,13.356,13.356,13.3068,13.3208,325800.0
2007-07-23 13:50:00,18.91,18.91,18.83,18.84,564600.0,13.3138,13.3138,13.2575,13.2645,564600.0
2007-07-23 14:00:00,18.84,18.85,18.81,18.83,553000.0,13.2645,13.2716,13.2434,13.2575,553000.0
2007-07-23 14:10:00,18.83,18.86,18.82,18.85,365000.0,13.2575,13.2786,13.2504,13.2716,365000.0
2007-07-23 14:20:00,18.86,18.91,18.85,18.89,374000.0,13.2786,13.3138,13.2716,13.2997,374000.0
2007-07-23 14:30:00,18.89,18.95,18.89,18.94,346200.0,13.2997,13.342,13.2997,13.3349,346200.0
2007-07-23 14:40:00,18.93,18.95,18.91,18.92,620200.0,13.3279,13.342,13.3138,13.3208,620200.0
2007-07-23 14:50:00,18.92,18.93,18.91,18.91,403000.0,13.3208,13.3279,13.3138,13.3138,403000.0
2007-07-23 15:00:00,18.91,18.92,18.89,18.9,460000.0,13.3138,13.3208,13.2997,13.3068,460000.0
2007-07-23 15:10:00,18.9,18.91,18.89,18.89,304400.0,13.3068,13.3138,13.2997,13.2997,304400.0
2007-07-23 15:20:00,18.89,18.95,18.89,18.93,758000.0,13.2997,13.342,13.2997,13.3279,758000.0
2007-07-23 15:30:00,18.92,18.95,18.89,18.95,481600.0,13.3208,13.342,13.2997,13.342,481600.0
2007-07-23 15:40:00,18.95,19.0,18.95,18.99,733400.0,13.342,13.3772,13.342,13.3701,733400.0
2007-07-23 15:50:00,18.99,19.0,18.97,19.0,1286200.0,13.3701,13.3772,13.356,13.3772,1286200.0
2007-07-24 09:30:00,18.86,18.93,18.73,18.83,1573200.0,13.2786,13.3279,13.1871,13.2575,1573200.0
2007-07-24 09:40:00,18.83,19.0,18.8,18.97,824200.0,13.2575,13.3772,13.2363,13.356,824200.0
2007-07-24 09:50:00,18.98,19.27,18.97,19.1,1647800.0,13.3631,13.5673,13.356,13.4476,1647800.0
2007-07-24 10:00:00,19.11,19.13,19.09,19.13,496200.0,13.4546,13.4687,13.4405,13.4687,496200.0
2007-07-24 10:10:00,19.13,19.15,19.1,19.1,724400.0,13.4687,13.4828,13.4476,13.4476,724400.0
2007-07-24 10:20:00,19.1,19.1,19.0,19.07,605200.0,13.4476,13.4476,13.3772,13.4264,605200.0
2007-07-24 10:30:00,19.07,19.1,19.06,19.1,338800.0,13.4264,13.4476,13.4194,13.4476,338800.0
2007-07-24 10:40:00,19.1,19.15,19.08,19.14,1272200.0,13.4476,13.4828,13.4335,13.4757,1272200.0
2007-07-24 10:50:00,19.14,19.25,19.14,19.22,752400.0,13.4757,13.5532,13.4757,13.5321,752400.0
2007-07-24 11:00:00,19.22,19.23,19.13,19.13,938000.0,13.5321,13.5391,13.4687,13.4687,938000.0
2007-07-24 11:10:00,19.14,19.14,19.11,19.11,350200.0,13.4757,13.4757,13.4546,13.4546,350200.0
2007-07-24 11:20:00,19.11,19.11,19.02,19.04,493800.0,13.4546,13.4546,13.3912,13.4053,493800.0
2007-07-24 11:30:00,19.04,19.07,19.02,19.07,357000.0,13.4053,13.4264,13.3912,13.4264,357000.0
2007-07-24 11:40:00,19.07,19.07,19.03,19.05,647000.0,13.4264,13.4264,13.3983,13.4124,647000.0
2007-07-24 11:50:00,19.05,19.06,19.0,19.03,893200.0,13.4124,13.4194,13.3772,13.3983,893200.0
2007-07-24 12:00:00,19.03,19.07,19.0,19.05,634200.0,13.3983,13.4264,13.3772,13.4124,634200.0
2007-07-24 12:10:00,19.05,19.07,19.01,19.03,428800.0,13.4124,13.4264,13.3842,13.3983,428800.0
2007-07-24 12:20:00,19.03,19.05,19.03,19.05,498200.0,13.3983,13.4124,13.3983,13.4124,498200.0
2007-07-24 12:30:00,19.05,19.11,19.05,19.06,927800.0,13.4124,13.4546,13.4124,13.4194,927800.0
2007-07-24 12:40:00,19.05,19.09,19.04,19.05,289800.0,13.4124,13.4405,13.4053,13.4124,289800.0
2007-07-24 12:50:00,19.05,19.08,19.04,19.04,340200.0,13.4124,13.4335,13.4053,13.4053,340200.0
2007-07-24 13:00:00,19.05,19.07,19.0,19.0,443000.0,13.4124,13.4264,13.3772,13.3772,443000.0
2007-07-24 13:10:00,19.0,19.02,19.0,19.0,248800.0,13.3772,13.3912,13.3772,13.3772,248800.0
2007-07-24 13:20:00,19.0,19.02,18.99,19.0,183000.0,13.3772,13.3912,13.3701,13.3772,183000.0
2007-07-24 13:30:00,18.99,19.05,18.99,19.05,200000.0,13.3701,13.4124,13.3701,13.4124,200000.0
2007-07-24 13:40:00,19.04,19.04,18.97,19.0,256800.0,13.4053,13.4053,13.356,13.3772,256800.0
2007-07-24 13:50:00,19.0,19.05,18.95,19.05,552600.0,13.3772,13.4124,13.342,13.4124,552600.0
2007-07-24 14:00:00,19.04,19.05,18.97,18.99,306400.0,13.4053,13.4124,13.356,13.3701,306400.0
2007-07-24 14:10:00,19.0,19.03,18.99,19.0,716800.0,13.3772,13.3983,13.3701,13.3772,716800.0
2007-07-24 14:20:00,19.0,19.07,19.0,19.0,1144400.0,13.3772,13.4264,13.3772,13.3772,1144400.0
2007-07-24 14:30:00,19.0,19.12,18.95,18.95,681800.0,13.3772,13.4616,13.342,13.342,681800.0
2007-07-24 14:40:00,18.95,18.95,18.88,18.9,577000.0,13.342,13.342,13.2927,13.3068,577000.0
2007-07-24 14:50:00,18.9,18.93,18.9,18.9,627800.0,13.3068,13.3279,13.3068,13.3068,627800.0
2007-07-24 15:00:00,18.9,18.9,18.78,18.81,1110000.0,13.3068,13.3068,13.2223,13.2434,1110000.0
2007-07-24 15:10:00,18.81,18.85,18.78,18.84,588200.0,13.2434,13.2716,13.2223,13.2645,588200.0
2007-07-24 15:20:00,18.84,18.85,18.8,18.81,568800.0,13.2645,13.2716,13.2363,13.2434,568800.0
2007-07-24 15:30:00,18.81,18.86,18.81,18.82,656000.0,13.2434,13.2786,13.2434,13.2504,656000.0
2007-07-24 15:40:00,18.82,18.89,18.79,18.89,702400.0,13.2504,13.2997,13.2293,13.2997,702400.0
2007-07-24 15:50:00,18.89,18.95,18.84,18.93,1722600.0,13.2997,13.342,13.2645,13.3279,1722600.0
2007-07-25 09:30:00,19.0,19.04,18.74,18.86,642200.0,13.3772,13.4053,13.1941,13.2786,642200.0
2007-07-25 09:40:00,18.86,19.04,18.85,18.88,469600.0,13.2786,13.4053,13.2716,13.2927,469600.0
2007-07-25 09:50:00,18.88,18.98,18.84,18.97,282800.0,13.2927,13.3631,13.2645,13.356,282800.0
2007-07-25 10:00:00,18.97,18.99,18.92,18.96,348600.0,13.356,13.3701,13.3208,13.349,348600.0
2007-07-25 10:10:00,18.96,18.99,18.9,18.94,363400.0,13.349,13.3701,13.3068,13.3349,363400.0
2007-07-25 10:20:00,18.93,18.94,18.82,18.86,545800.0,13.3279,13.3349,13.2504,13.2786,545800.0
2007-07-25 10:30:00,18.86,18.89,18.79,18.86,452000.0,13.2786,13.2997,13.2293,13.2786,452000.0
2007-07-25 10:40:00,18.86,18.89,18.68,18.71,677800.0,13.2786,13.2997,13.1519,13.173,677800.0
2007-07-25 10:50:00,18.71,18.78,18.71,18.77,597600.0,13.173,13.2223,13.173,13.2152,597600.0
2007-07-25 11:00:00,18.78,18.82,18.75,18.77,345000.0,13.2223,13.2504,13.2011,13.2152,345000.0
2007-07-25 11:10:00,18.77,18.8,18.74,18.75,350400.0,13.2152,13.2363,13.1941,13.2011,350400.0
2007-07-25 11:20:00,18.75,18.92,18.75,18.92,610200.0,13.2011,13.3208,13.2011,13.3208,610200.0
2007-07-25 11:30:00,18.91,18.96,18.88,18.92,332600.0,13.3138,13.349,13.2927,13.3208,332600.0
2007-07-25 11:40:00,18.92,18.93,18.86,18.88,353000.0,13.3208,13.3279,13.2786,13.2927,353000.0
2007-07-25 11:50:00,18.87,18.88,18.81,18.82,417800.0,13.2856,13.2927,13.2434,13.2504,417800.0
2007-07-25 12:00:00,18.82,18.83,18.77,18.81,572600.0,13.2504,13.2575,13.2152,13.2434,572600.0
2007-07-25 12:10:00,18.81,18.83,18.77,18.82,269800.0,13.2434,13.2575,13.2152,13.2504,269800.0
2007-07-25 12:20:00,18.82,18.83,18.81,18.82,159200.0,13.2504,13.2575,13.2434,13.2504,159200.0
2007-07-25 12:30:00,18.83,18.83,18.79,18.79,593000.0,13.2575,13.2575,13.2293,13.2293,593000.0
2007-07-25 12:40:00,18.8,18.81,18.78,18.8,405400.0,13.2363,13.2434,13.2223,13.2363,405400.0
2007-07-25 12:50:00,18.8,18.8,18.72,18.79,429400.0,13.2363,13.2363,13.18,13.2293,429400.0
2007-07-25 13:00:00,18.8,18.85,18.78,18.78,298600.0,13.2363,13.2716,13.2223,13.2223,298600.0
2007-07-25 13:10:00,18.79,18.8,18.69,18.74,255600.0,13.2293,13.2363,13.1589,13.1941,255600.0
2007-07-25 13:20:00,18.74,18.74,18.68,18.68,253600.0,13.1941,13.1941,13.1519,13.1519,253600.0
2007-07-25 13:30:00,18.68,18.7,18.62,18.68,578400.0,13.1519,13.1659,13.1096,13.1519,578400.0
2007-07-25 13:40:00,18.68,18.75,18.67,18.75,738600.0,13.1519,13.2011,13.1448,13.2011,738600.0
2007-07-25 13:50:00,18.75,18.8,18.72,18.74,701800.0,13.2011,13.2363,13.18,13.1941,701800.0
2007-07-25 14:00:00,18.74,18.81,18.74,18.8,1076200.0,13.1941,13.2434,13.1941,13.2363,1076200.0
2007-07-25 14:10:00,18.8,18.81,18.78,18.8,1673400.0,13.2363,13.2434,13.2223,13.2363,1673400.0
2007-07-25 14:20:00,18.8,18.83,18.8,18.8,664600.0,13.2363,13.2575,13.2363,13.2363,664600.0
2007-07-25 14:30:00,18.8,18.82,18.76,18.78,1145000.0,13.2363,13.2504,13.2082,13.2223,1145000.0
2007-07-25 14:40:00,18.78,18.8,18.74,18.8,327000.0,13.2223,13.2363,13.1941,13.2363,327000.0
2007-07-25 14:50:00,18.8,18.8,18.78,18.8,183000.0,13.2363,13.2363,13.2223,13.2363,183000.0
2007-07-25 15:00:00,18.8,18.86,18.79,18.85,691800.0,13.2363,13.2786,13.2293,13.2716,691800.0
2007-07-25 15:10:00,18.85,18.88,18.83,18.86,662200.0,13.2716,13.2927,13.2575,13.2786,662200.0
2007-07-25 15:20:00,18.86,18.9,18.86,18.88,361000.0,13.2786,13.3068,13.2786,13.2927,361000.0
2007-07-25 15:30:00,18.88,18.89,18.85,18.86,546200.0,13.2927,13.2997,13.2716,13.2786,546200.0
2007-07-25 15:40:00,18.86,18.89,18.83,18.88,640400.0,13.2786,13.2997,13.2575,13.2927,640400.0
2007-07-25 15:50:00,18.88,19.0,18.88,18.96,1454600.0,13.2927,13.3772,13.2927,13.349,1454600.0
2007-07-26 09:30:00,18.63,18.79,18.59,18.74,1559400.0,13.1167,13.2293,13.0885,13.1941,1559400.0
2007-07-26 09:40:00,18.75,18.75,18.63,18.64,696800.0,13.2011,13.2011,13.1167,13.1237,696800.0
2007-07-26 09:50:00,18.64,18.79,18.63,18.74,952800.0,13.1237,13.2293,13.1167,13.1941,952800.0
2007-07-26 10:00:00,18.73,18.78,18.68,18.78,641400.0,13.1871,13.2223,13.1519,13.2223,641400.0
2007-07-26 10:10:00,18.78,18.94,18.68,18.68,825600.0,13.2223,13.3349,13.1519,13.1519,825600.0
2007-07-26 10:20:00,18.7,18.77,18.67,18.77,1448200.0,13.1659,13.2152,13.1448,13.2152,1448200.0
2007-07-26 10:30:00,18.77,18.77,18.63,18.63,1162600.0,13.2152,13.2152,13.1167,13.1167,1162600.0
2007-07-26 10:40:00,18.64,18.68,18.63,18.67,363400.0,13.1237,13.1519,13.1167,13.1448,363400.0
2007-07-26 10:50:00,18.67,18.74,18.66,18.73,226400.0,13.1448,13.1941,13.1378,13.1871,226400.0
2007-07-26 11:00:00,18.74,18.74,18.65,18.68,754600.0,13.1941,13.1941,13.1307,13.1519,754600.0
2007-07-26 11:10:00,18.68,18.71,18.5,18.58,532400.0,13.1519,13.173,13.0251,13.0815,532400.0
2007-07-26 11:20:00,18.58,18.65,18.56,18.63,271400.0,13.0815,13.1307,13.0674,13.1167,271400.0
2007-07-26 11:30:00,18.63,18.66,18.58,18.66,399200.0,13.1167,13.1378,13.0815,13.1378,399200.0
2007-07-26 11:40:00,18.65,18.73,18.64,18.66,296800.0,13.1307,13.1871,13.1237,13.1378,296800.0
2007-07-26 11:50:00,18.66,18.76,18.65,18.75,292800.0,13.1378,13.2082,13.1307,13.2011,292800.0
2007-07-26 12:00:00,18.75,18.76,18.6,18.63,268600.0,13.2011,13.2082,13.0955,13.1167,268600.0
2007-07-26 12:10:00,18.64,18.68,18.61,18.67,2041400.0,13.1237,13.1519,13.1026,13.1448,2041400.0
2007-07-26 12:20:00,18.67,18.68,18.6,18.64,221400.0,13.1448,13.1519,13.0955,13.1237,221400.0
2007-07-26 12:30:00,18.64,18.65,18.46,18.5,693600.0,13.1237,13.1307,12.997,13.0251,693600.0
2007-07-26 12:40:00,18.52,18.6,18.5,18.6,275200.0,13.0392,13.0955,13.0251,13.0955,275200.0
2007-07-26 12:50:00,18.6,18.66,18.58,18.61,287800.0,13.0955,13.1378,13.0815,13.1026,287800.0
2007-07-26 13:00:00,18.61,18.63,18.53,18.53,278200.0,13.1026,13.1167,13.0463,13.0463,278200.0
2007-07-26 13:10:00,18.53,18.65,18.52,18.63,387800.0,13.0463,13.1307,13.0392,13.1167,387800.0
2007-07-26 13:20:00,18.63,18.65,18.55,18.59,494600.0,13.1167,13.1307,13.0603,13.0885,494600.0
2007-07-26 13:30:00,18.59,18.61,18.5,18.52,271400.0,13.0885,13.1026,13.0251,13.0392,271400.0
2007-07-26 13:40:00,18.52,18.59,18.5,18.51,359200.0,13.0392,13.0885,13.0251,13.0322,359200.0
2007-07-26 13:50:00,18.5,18.54,18.43,18.43,639000.0,13.0251,13.0533,12.9758,12.9758,639000.0
2007-07-26 14:00:00,18.43,18.48,18.39,18.43,524200.0,12.9758,13.011,12.9477,12.9758,524200.0
2007-07-26 14:10:00,18.43,18.48,18.39,18.46,410000.0,12.9758,13.011,12.9477,12.997,410000.0
2007-07-26 14:20:00,18.46,18.5,18.42,18.43,781400.0,12.997,13.0251,12.9688,12.9758,781400.0
2007-07-26 14:30:00,18.43,18.47,18.34,18.38,983200.0,12.9758,13.004,12.9125,12.9406,983200.0
2007-07-26 14:40:00,18.38,18.4,18.32,18.35,678600.0,12.9406,12.9547,12.8984,12.9195,678600.0
2007-07-26 14:50:00,18.35,18.5,18.31,18.41,912000.0,12.9195,13.0251,12.8914,12.9618,912000.0
2007-07-26 15:00:00,18.42,18.47,18.35,18.43,697200.0,12.9688,13.004,12.9195,12.9758,697200.0
2007-07-26 15:10:00,18.43,18.47,18.37,18.46,572200.0,12.9758,13.004,12.9336,12.997,572200.0
2007-07-26 15:20:00,18.45,18.9,18.44,18.5,1064800.0,12.9899,13.3068,12.9829,13.0251,1064800.0
2007-07-26 15:30:00,18.5,18.61,18.49,18.53,651200.0,13.0251,13.1026,13.0181,13.0463,651200.0
2007-07-26 15:40:00,18.53,18.69,18.48,18.68,952800.0,13.0463,13.1589,13.011,13.1519,952800.0
2007-07-26 15:50:00,18.69,18.69,18.55,18.68,1409000.0,13.1589,13.1589,13.0603,13.1519,1409000.0
2007-07-27 09:30:00,18.57,18.74,18.5,18.63,484200.0,13.0744,13.1941,13.0251,13.1167,484200.0
2007-07-27 09:40:00,18.63,18.73,18.49,18.73,436200.0,13.1167,13.1871,13.0181,13.1871,436200.0
2007-07-27 09:50:00,18.73,18.93,18.71,18.83,620600.0,13.1871,13.3279,13.173,13.2575,620600.0
2007-07-27 10:00:00,18.83,19.02,18.79,18.99,735200.0,13.2575,13.3912,13.2293,13.3701,735200.0
2007-07-27 10:10:00,18.99,19.03,18.94,19.0,560000.0,13.3701,13.3983,13.3349,13.3772,560000.0
2007-07-27 10:20:00,19.0,19.01,18.91,18.93,598000.0,13.3772,13.3842,13.3138,13.3279,598000.0
2007-07-27 10:30:00,18.93,18.99,18.81,18.86,589800.0,13.3279,13.3701,13.2434,13.2786,589800.0
2007-07-27 10:40:00,18.86,18.93,18.86,18.86,678000.0,13.2786,13.3279,13.2786,13.2786,678000.0
2007-07-27 10:50:00,18.86,18.92,18.75,18.92,914600.0,13.2786,13.3208,13.2011,13.3208,914600.0
2007-07-27 11:00:00,18.92,18.97,18.84,18.95,402400.0,13.3208,13.356,13.2645,13.342,402400.0
2007-07-27 11:10:00,18.94,18.96,18.85,18.92,264800.0,13.3349,13.349,13.2716,13.3208,264800.0
2007-07-27 11:20:00,18.92,18.92,18.76,18.77,190800.0,13.3208,13.3208,13.2082,13.2152,190800.0
2007-07-27 11:30:00,18.77,18.82,18.69,18.75,235000.0,13.2152,13.2504,13.1589,13.2011,235000.0
2007-07-27 11:40:00,18.75,18.83,18.72,18.72,467200.0,13.2011,13.2575,13.18,13.18,467200.0
2007-07-27 11:50:00,18.72,18.74,18.67,18.72,227000.0,13.18,13.1941,13.1448,13.18,227000.0
2007-07-27 12:00:00,18.74,18.76,18.7,18.73,277400.0,13.1941,13.2082,13.1659,13.1871,277400.0
2007-07-27 12:10:00,18.73,18.73,18.64,18.71,446600.0,13.1871,13.1871,13.1237,13.173,446600.0
2007-07-27 12:20:00,18.71,18.75,18.7,18.71,492400.0,13.173,13.2011,13.1659,13.173,492400.0
2007-07-27 12:30:00,18.71,18.75,18.56,18.63,498400.0,13.173,13.2011,13.0674,13.1167,498400.0
2007-07-27 12:40:00,18.63,18.77,18.62,18.66,380200.0,13.1167,13.2152,13.1096,13.1378,380200.0
2007-07-27 12:50:00,18.64,18.7,18.57,18.6,320000.0,13.1237,13.1659,13.0744,13.0955,320000.0
2007-07-27 13:00:00,18.6,18.65,18.57,18.62,294200.0,13.0955,13.1307,13.0744,13.1096,294200.0
2007-07-27 13:10:00,18.62,18.72,18.61,18.71,313400.0,13.1096,13.18,13.1026,13.173,313400.0
2007-07-27 13:20:00,18.72,18.73,18.64,18.7,288800.0,13.18,13.1871,13.1237,13.1659,288800.0
2007-07-27 13:30:00,18.7,18.73,18.61,18.67,584800.0,13.1659,13.1871,13.1026,13.1448,584800.0
2007-07-27 13:40:00,18.67,18.77,18.66,18.76,218600.0,13.1448,13.2152,13.1378,13.2082,218600.0
2007-07-27 13:50:00,18.75,18.79,18.72,18.75,329000.0,13.2011,13.2293,13.18,13.2011,329000.0
2007-07-27 14:00:00,18.75,18.79,18.73,18.77,212200.0,13.2011,13.2293,13.1871,13.2152,212200.0
2007-07-27 14:10:00,18.77,18.78,18.65,18.72,242600.0,13.2152,13.2223,13.1307,13.18,242600.0
2007-07-27 14:20:00,18.72,18.74,18.68,18.68,475000.0,13.18,13.1941,13.1519,13.1519,475000.0
2007-07-27 14:30:00,18.68,18.72,18.67,18.71,259800.0,13.1519,13.18,13.1448,13.173,259800.0
2007-07-27 14:40:00,18.7,18.82,18.7,18.77,403800.0,13.1659,13.2504,13.1659,13.2152,403800.0
2007-07-27 14:50:00,18.78,18.86,18.74,18.77,366400.0,13.2223,13.2786,13.1941,13.2152,366400.0
2007-07-27 15:00:00,18.77,18.78,18.68,18.71,382000.0,13.2152,13.2223,13.1519,13.173,382000.0
2007-07-27 15:10:00,18.71,18.76,18.69,18.71,423600.0,13.173,13.2082,13.1589,13.173,423600.0
2007-07-27 15:20:00,18.72,18.75,18.68,18.73,368000.0,13.18,13.2011,13.1519,13.1871,368000.0
2007-07-27 15:30:00,18.72,18.75,18.67,18.69,453800.0,13.18,13.2011,13.1448,13.1589,453800.0
2007-07-27 15:40:00,18.7,18.72,18.58,18.59,601000.0,13.1659,13.18,13.0815,13.0885,601000.0
2007-07-27 15:50:00,18.59,18.61,18.48,18.48,1298200.0,13.0885,13.1026,13.011,13.011,1298200.0
2007-07-30 09:30:00,18.5,18.63,18.35,18.5,662600.0,13.0251,13.1167,12.9195,13.0251,662600.0
2007-07-30 09:40:00,18.5,18.78,18.43,18.74,467400.0,13.0251,13.2223,12.9758,13.1941,467400.0
2007-07-30 09:50:00,18.74,18.78,18.6,18.65,381200.0,13.1941,13.2223,13.0955,13.1307,381200.0
2007-07-30 10:00:00,18.65,18.7,18.58,18.62,203600.0,13.1307,13.1659,13.0815,13.1096,203600.0
2007-07-30 10:10:00,18.62,18.7,18.57,18.65,366400.0,13.1096,13.1659,13.0744,13.1307,366400.0
2007-07-30 10:20:00,18.64,18.71,18.64,18.64,273000.0,13.1237,13.173,13.1237,13.1237,273000.0
2007-07-30 10:30:00,18.65,18.65,18.53,18.55,304200.0,13.1307,13.1307,13.0463,13.0603,304200.0
2007-07-30 10:40:00,18.55,18.59,18.51,18.56,669000.0,13.0603,13.0885,13.0322,13.0674,669000.0
2007-07-30 10:50:00,18.57,18.6,18.56,18.56,176200.0,13.0744,13.0955,13.0674,13.0674,176200.0
2007-07-30 11:00:00,18.56,18.61,18.51,18.53,285400.0,13.0674,13.1026,13.0322,13.0463,285400.0
2007-07-30 11:10:00,18.54,18.55,18.5,18.5,327000.0,13.0533,13.0603,13.0251,13.0251,327000.0
2007-07-30 11:20:00,18.5,18.56,18.49,18.56,239600.0,13.0251,13.0674,13.0181,13.0674,239600.0
2007-07-30 11:30:00,18.56,18.58,18.5,18.51,210200.0,13.0674,13.0815,13.0251,13.0322,210200.0
2007-07-30 11:40:00,18.51,18.56,18.49,18.55,236200.0,13.0322,13.0674,13.0181,13.0603,236200.0
2007-07-30 11:50:00,18.54,18.58,18.52,18.52,195000.0,13.0533,13.0815,13.0392,13.0392,195000.0
2007-07-30 12:00:00,18.52,18.52,18.48,18.48,199200.0,13.0392,13.0392,13.011,13.011,199200.0
2007-07-30 12:10:00,18.48,18.51,18.46,18.5,234200.0,13.011,13.0322,12.997,13.0251,234200.0
2007-07-30 12:20:00,18.5,18.52,18.48,18.51,132000.0,13.0251,13.0392,13.011,13.0322,132000.0
2007-07-30 12:30:00,18.5,18.55,18.48,18.5,206600.0,13.0251,13.0603,13.011,13.0251,206600.0
2007-07-30 12:40:00,18.5,18.52,18.49,18.5,143600.0,13.0251,13.0392,13.0181,13.0251,143600.0
2007-07-30 12:50:00,18.5,18.63,18.5,18.59,261000.0,13.0251,13.1167,13.0251,13.0885,261000.0
2007-07-30 13:00:00,18.59,18.65,18.56,18.61,219400.0,13.0885,13.1307,13.0674,13.1026,219400.0
2007-07-30 13:10:00,18.61,18.63,18.61,18.61,128600.0,13.1026,13.1167,13.1026,13.1026,128600.0
2007-07-30 13:20:00,18.61,18.64,18.6,18.62,150800.0,13.1026,13.1237,13.0955,13.1096,150800.0
2007-07-30 13:30:00,18.62,18.62,18.57,18.61,203400.0,13.1096,13.1096,13.0744,13.1026,203400.0
2007-07-30 13:40:00,18.6,18.75,18.6,18.74,338000.0,13.0955,13.2011,13.0955,13.1941,338000.0
2007-07-30 13:50:00,18.75,18.75,18.7,18.72,412400.0,13.2011,13.2011,13.1659,13.18,412400.0
2007-07-30 14:00:00,18.73,18.75,18.71,18.73,304800.0,13.1871,13.2011,13.173,13.1871,304800.0
2007-07-30 14:10:00,18.73,18.76,18.71,18.72,361400.0,13.1871,13.2082,13.173,13.18,361400.0
2007-07-30 14:20:00,18.72,18.74,18.71,18.71,226200.0,13.18,13.1941,13.173,13.173,226200.0
2007-07-30 14:30:00,18.71,18.72,18.68,18.7,316400.0,13.173,13.18,13.1519,13.1659,316400.0
2007-07-30 14:40:00,18.7,18.75,18.7,18.74,318000.0,13.1659,13.2011,13.1659,13.1941,318000.0
2007-07-30 14:50:00,18.74,18.76,18.72,18.72,355600.0,13.1941,13.2082,13.18,13.18,355600.0
2007-07-30 15:00:00,18.72,18.77,18.7,18.76,495800.0,13.18,13.2152,13.1659,13.2082,495800.0
2007-07-30 15:10:00,18.76,18.76,18.74,18.74,307600.0,13.2082,13.2082,13.1941,13.1941,307600.0
2007-07-30 15:20:00,18.74,18.75,18.74,18.75,327000.0,13.1941,13.2011,13.1941,13.2011,327000.0
2007-07-30 15:30:00,18.74,18.75,18.7,18.71,528800.0,13.1941,13.2011,13.1659,13.173,528800.0
2007-07-30 15:40:00,18.72,18.73,18.67,18.67,576200.0,13.18,13.1871,13.1448,13.1448,576200.0
2007-07-30 15:50:00,18.67,18.73,18.66,18.73,1049400.0,13.1448,13.1871,13.1378,13.1871,1049400.0
2007-07-31 09:30:00,18.91,18.98,18.75,18.83,668600.0,13.3138,13.3631,13.2011,13.2575,668600.0
2007-07-31 09:40:00,18.84,19.13,18.83,19.11,745600.0,13.2645,13.4687,13.2575,13.4546,745600.0
2007-07-31 09:50:00,19.11,19.25,19.1,19.19,656000.0,13.4546,13.5532,13.4476,13.5109,656000.0
2007-07-31 10:00:00,19.19,19.24,19.13,19.14,686600.0,13.5109,13.5461,13.4687,13.4757,686600.0
2007-07-31 10:10:00,19.14,19.15,19.06,19.14,530600.0,13.4757,13.4828,13.4194,13.4757,530600.0
2007-07-31 10:20:00,19.14,19.17,19.04,19.05,568400.0,13.4757,13.4969,13.4053,13.4124,568400.0
2007-07-31 10:30:00,19.05,19.06,18.99,18.99,941400.0,13.4124,13.4194,13.3701,13.3701,941400.0
2007-07-31 10:40:00,18.99,19.0,18.95,18.99,336000.0,13.3701,13.3772,13.342,13.3701,336000.0
2007-07-31 10:50:00,18.98,18.99,18.9,18.94,511800.0,13.3631,13.3701,13.3068,13.3349,511800.0
2007-07-31 11:00:00,18.93,18.95,18.9,18.93,297200.0,13.3279,13.342,13.3068,13.3279,297200.0
2007-07-31 11:10:00,18.93,18.95,18.92,18.93,233800.0,13.3279,13.342,13.3208,13.3279,233800.0
2007-07-31 11:20:00,18.93,18.98,18.92,18.97,176400.0,13.3279,13.3631,13.3208,13.356,176400.0
2007-07-31 11:30:00,18.97,19.01,18.95,18.96,268800.0,13.356,13.3842,13.342,13.349,268800.0
2007-07-31 11:40:00,18.96,19.02,18.95,19.0,256000.0,13.349,13.3912,13.342,13.3772,256000.0
2007-07-31 11:50:00,19.0,19.02,18.98,19.0,240600.0,13.3772,13.3912,13.3631,13.3772,240600.0
2007-07-31 12:00:00,19.0,19.03,18.98,18.99,251000.0,13.3772,13.3983,13.3631,13.3701,251000.0
2007-07-31 12:10:00,18.99,19.01,18.97,18.99,297800.0,13.3701,13.3842,13.356,13.3701,297800.0
2007-07-31 12:20:00,18.99,19.03,18.99,19.0,250600.0,13.3701,13.3983,13.3701,13.3772,250600.0
2007-07-31 12:30:00,19.0,19.01,18.93,18.97,282800.0,13.3772,13.3842,13.3279,13.356,282800.0
2007-07-31 12:40:00,18.97,19.0,18.97,18.98,187200.0,13.356,13.3772,13.356,13.3631,187200.0
2007-07-31 12:50:00,18.98,19.0,18.97,19.0,142000.0,13.3631,13.3772,13.356,13.3772,142000.0
2007-07-31 13:00:00,19.0,19.0,18.88,18.88,276600.0,13.3772,13.3772,13.2927,13.2927,276600.0
2007-07-31 13:10:00,18.88,18.97,18.88,18.93,214200.0,13.2927,13.356,13.2927,13.3279,214200.0
2007-07-31 13:20:00,18.93,18.95,18.85,18.86,245400.0,13.3279,13.342,13.2716,13.2786,245400.0
2007-07-31 13:30:00,18.86,18.89,18.85,18.87,215000.0,13.2786,13.2997,13.2716,13.2856,215000.0
2007-07-31 13:40:00,18.88,18.88,18.78,18.79,445400.0,13.2927,13.2927,13.2223,13.2293,445400.0
2007-07-31 13:50:00,18.79,18.86,18.76,18.86,420000.0,13.2293,13.2786,13.2082,13.2786,420000.0
2007-07-31 14:00:00,18.86,18.9,18.86,18.86,182800.0,13.2786,13.3068,13.2786,13.2786,182800.0
2007-07-31 14:10:00,18.86,18.93,18.86,18.91,192200.0,13.2786,13.3279,13.2786,13.3138,192200.0
2007-07-31 14:20:00,18.91,18.92,18.78,18.8,272800.0,13.3138,13.3208,13.2223,13.2363,272800.0
2007-07-31 14:30:00,18.8,18.81,18.72,18.76,523000.0,13.2363,13.2434,13.18,13.2082,523000.0
2007-07-31 14:40:00,18.75,18.8,18.72,18.78,409000.0,13.2011,13.2363,13.18,13.2223,409000.0
2007-07-31 14:50:00,18.79,18.79,18.7,18.72,354000.0,13.2293,13.2293,13.1659,13.18,354000.0
2007-07-31 15:00:00,18.72,18.78,18.71,18.74,418000.0,13.18,13.2223,13.173,13.1941,418000.0
2007-07-31 15:10:00,18.73,18.83,18.71,18.82,586400.0,13.1871,13.2575,13.173,13.2504,586400.0
2007-07-31 15:20:00,18.82,18.9,18.78,18.78,448000.0,13.2504,13.3068,13.2223,13.2223,448000.0
2007-07-31 15:30:00,18.79,18.81,18.68,18.68,495200.0,13.2293,13.2434,13.1519,13.1519,495200.0
2007-07-31 15:40:00,18.68,18.72,18.63,18.65,500800.0,13.1519,13.18,13.1167,13.1307,500800.0
2007-07-31 15:50:00,18.65,18.68,18.61,18.61,1087600.0,13.1307,13.1519,13.1026,13.1026,1087600.0
2007-08-01 09:30:00,18.5,18.95,18.46,18.59,592000.0,13.0251,13.342,12.997,13.0885,592000.0
2007-08-01 09:40:00,18.59,18.64,18.39,18.49,373000.0,13.0885,13.1237,12.9477,13.0181,373000.0
2007-08-01 09:50:00,18.5,18.64,18.42,18.63,389800.0,13.0251,13.1237,12.9688,13.1167,389800.0
2007-08-01 10:00:00,18.63,18.84,18.56,18.68,521000.0,13.1167,13.2645,13.0674,13.1519,521000.0
2007-08-01 10:10:00,18.68,18.85,18.67,18.75,441200.0,13.1519,13.2716,13.1448,13.2011,441200.0
2007-08-01 10:20:00,18.75,18.79,18.56,18.57,328600.0,13.2011,13.2293,13.0674,13.0744,328600.0
2007-08-01 10:30:00,18.57,18.68,18.43,18.49,343200.0,13.0744,13.1519,12.9758,13.0181,343200.0
2007-08-01 10:40:00,18.5,18.54,18.4,18.5,373600.0,13.0251,13.0533,12.9547,13.0251,373600.0
2007-08-01 10:50:00,18.5,18.52,18.43,18.43,290400.0,13.0251,13.0392,12.9758,12.9758,290400.0
2007-08-01 11:00:00,18.44,18.5,18.4,18.48,383600.0,12.9829,13.0251,12.9547,13.011,383600.0
2007-08-01 11:10:00,18.49,18.56,18.42,18.5,412600.0,13.0181,13.0674,12.9688,13.0251,412600.0
2007-08-01 11:20:00,18.5,18.55,18.45,18.46,272400.0,13.0251,13.0603,12.9899,12.997,272400.0
2007-08-01 11:30:00,18.47,18.48,18.44,18.47,513600.0,13.004,13.011,12.9829,13.004,513600.0
2007-08-01 11:40:00,18.47,18.48,18.43,18.43,216000.0,13.004,13.011,12.9758,12.9758,216000.0
2007-08-01 11:50:00,18.43,18.7,18.43,18.67,414400.0,12.9758,13.1659,12.9758,13.1448,414400.0
2007-08-01 12:00:00,18.67,18.67,18.59,18.65,209600.0,13.1448,13.1448,13.0885,13.1307,209600.0
2007-08-01 12:10:00,18.65,18.72,18.62,18.69,236000.0,13.1307,13.18,13.1096,13.1589,236000.0
2007-08-01 12:20:00,18.68,18.69,18.63,18.68,181800.0,13.1519,13.1589,13.1167,13.1519,181800.0
2007-08-01 12:30:00,18.68,18.73,18.66,18.66,232400.0,13.1519,13.1871,13.1378,13.1378,232400.0
2007-08-01 12:40:00,18.66,18.66,18.57,18.59,144600.0,13.1378,13.1378,13.0744,13.0885,144600.0
2007-08-01 12:50:00,18.59,18.59,18.53,18.57,98200.0,13.0885,13.0885,13.0463,13.0744,98200.0
2007-08-01 13:00:00,18.57,18.57,18.46,18.5,213600.0,13.0744,13.0744,12.997,13.0251,213600.0
2007-08-01 13:10:00,18.5,18.5,18.43,18.47,207200.0,13.0251,13.0251,12.9758,13.004,207200.0
2007-08-01 13:20:00,18.46,18.48,18.35,18.43,412200.0,12.997,13.011,12.9195,12.9758,412200.0
2007-08-01 13:30:00,18.43,18.5,18.43,18.48,200800.0,12.9758,13.0251,12.9758,13.011,200800.0
2007-08-01 13:40:00,18.49,18.54,18.41,18.43,222200.0,13.0181,13.0533,12.9618,12.9758,222200.0
2007-08-01 13:50:00,18.42,18.5,18.42,18.47,425600.0,12.9688,13.0251,12.9688,13.004,425600.0
2007-08-01 14:00:00,18.46,18.5,18.41,18.5,617200.0,12.997,13.0251,12.9618,13.0251,617200.0
2007-08-01 14:10:00,18.49,18.51,18.4,18.43,189400.0,13.0181,13.0322,12.9547,12.9758,189400.0
2007-08-01 14:20:00,18.43,18.46,18.36,18.4,270800.0,12.9758,12.997,12.9266,12.9547,270800.0
2007-08-01 14:30:00,18.4,18.48,18.39,18.43,223800.0,12.9547,13.011,12.9477,12.9758,223800.0
2007-08-01 14:40:00,18.43,18.45,18.35,18.39,263200.0,12.9758,12.9899,12.9195,12.9477,263200.0
2007-08-01 14:50:00,18.39,18.42,18.26,18.32,302800.0,12.9477,12.9688,12.8562,12.8984,302800.0
2007-08-01 15:00:00,18.33,18.4,18.27,18.28,466600.0,12.9054,12.9547,12.8632,12.8702,466600.0
2007-08-01 15:10:00,18.29,18.33,18.23,18.31,569600.0,12.8773,12.9054,12.835,12.8914,569600.0
2007-08-01 15:20:00,18.31,18.39,18.25,18.38,464200.0,12.8914,12.9477,12.8491,12.9406,464200.0
2007-08-01 15:30:00,18.37,18.43,18.32,18.43,686800.0,12.9336,12.9758,12.8984,12.9758,686800.0
2007-08-01 15:40:00,18.43,18.5,18.38,18.5,795600.0,12.9758,13.0251,12.9406,13.0251,795600.0
2007-08-01 15:50:00,18.49,18.59,18.47,18.59,1195000.0,13.0181,13.0885,13.004,13.0885,1195000.0
2007-08-02 09:30:00,18.45,18.65,18.28,18.51,396200.0,12.9899,13.1307,12.8702,13.0322,396200.0
2007-08-02 09:40:00,18.52,18.62,18.49,18.57,361000.0,13.0392,13.1096,13.0181,13.0744,361000.0
2007-08-02 09:50:00,18.57,18.66,18.55,18.56,392800.0,13.0744,13.1378,13.0603,13.0674,392800.0
2007-08-02 10:00:00,18.56,18.57,18.48,18.55,304400.0,13.0674,13.0744,13.011,13.0603,304400.0
2007-08-02 10:10:00,18.55,18.6,18.52,18.52,503400.0,13.0603,13.0955,13.0392,13.0392,503400.0
2007-08-02 10:20:00,18.52,18.61,18.5,18.58,271800.0,13.0392,13.1026,13.0251,13.0815,271800.0
2007-08-02 10:30:00,18.57,18.64,18.53,18.61,183600.0,13.0744,13.1237,13.0463,13.1026,183600.0
2007-08-02 10:40:00,18.61,18.61,18.55,18.55,333400.0,13.1026,13.1026,13.0603,13.0603,333400.0
2007-08-02 10:50:00,18.56,18.57,18.53,18.53,132600.0,13.0674,13.0744,13.0463,13.0463,132600.0
2007-08-02 11:00:00,18.54,18.56,18.5,18.5,239600.0,13.0533,13.0674,13.0251,13.0251,239600.0
2007-08-02 11:10:00,18.5,18.6,18.5,18.56,375800.0,13.0251,13.0955,13.0251,13.0674,375800.0
2007-08-02 11:20:00,18.56,18.58,18.55,18.57,126800.0,13.0674,13.0815,13.0603,13.0744,126800.0
2007-08-02 11:30:00,18.57,18.59,18.55,18.56,130200.0,13.0744,13.0885,13.0603,13.0674,130200.0
2007-08-02 11:40:00,18.55,18.58,18.54,18.55,533400.0,13.0603,13.0815,13.0533,13.0603,533400.0
2007-08-02 11:50:00,18.55,18.72,18.55,18.7,333200.0,13.0603,13.18,13.0603,13.1659,333200.0
2007-08-02 12:00:00,18.7,18.7,18.63,18.68,214600.0,13.1659,13.1659,13.1167,13.1519,214600.0
2007-08-02 12:10:00,18.68,18.72,18.62,18.63,371800.0,13.1519,13.18,13.1096,13.1167,371800.0
2007-08-02 12:20:00,18.63,18.65,18.59,18.6,467800.0,13.1167,13.1307,13.0885,13.0955,467800.0
2007-08-02 12:30:00,18.61,18.64,18.59,18.64,286400.0,13.1026,13.1237,13.0885,13.1237,286400.0
2007-08-02 12:40:00,18.64,18.64,18.55,18.61,618600.0,13.1237,13.1237,13.0603,13.1026,618600.0
2007-08-02 12:50:00,18.62,18.67,18.61,18.63,526200.0,13.1096,13.1448,13.1026,13.1167,526200.0
2007-08-02 13:00:00,18.61,18.64,18.55,18.58,270800.0,13.1026,13.1237,13.0603,13.0815,270800.0
2007-08-02 13:10:00,18.59,18.63,18.58,18.62,189000.0,13.0885,13.1167,13.0815,13.1096,189000.0
2007-08-02 13:20:00,18.61,18.61,18.57,18.6,269000.0,13.1026,13.1026,13.0744,13.0955,269000.0
2007-08-02 13:30:00,18.6,18.7,18.6,18.68,309800.0,13.0955,13.1659,13.0955,13.1519,309800.0
2007-08-02 13:40:00,18.68,18.72,18.66,18.66,191200.0,13.1519,13.18,13.1378,13.1378,191200.0
2007-08-02 13:50:00,18.66,18.7,18.64,18.67,464600.0,13.1378,13.1659,13.1237,13.1448,464600.0
2007-08-02 14:00:00,18.67,18.76,18.67,18.75,458000.0,13.1448,13.2082,13.1448,13.2011,458000.0
2007-08-02 14:10:00,18.76,18.79,18.73,18.75,446800.0,13.2082,13.2293,13.1871,13.2011,446800.0
2007-08-02 14:20:00,18.75,18.78,18.73,18.75,453200.0,13.2011,13.2223,13.1871,13.2011,453200.0
2007-08-02 14:30:00,18.75,18.81,18.71,18.73,490000.0,13.2011,13.2434,13.173,13.1871,490000.0
2007-08-02 14:40:00,18.73,18.8,18.72,18.78,344400.0,13.1871,13.2363,13.18,13.2223,344400.0
2007-08-02 14:50:00,18.78,18.8,18.77,18.78,519000.0,13.2223,13.2363,13.2152,13.2223,519000.0
2007-08-02 15:00:00,18.78,18.8,18.75,18.79,314400.0,13.2223,13.2363,13.2011,13.2293,314400.0
2007-08-02 15:10:00,18.79,18.83,18.77,18.83,392600.0,13.2293,13.2575,13.2152,13.2575,392600.0
2007-08-02 15:20:00,18.83,18.93,18.82,18.91,449600.0,13.2575,13.3279,13.2504,13.3138,449600.0
2007-08-02 15:30:00,18.91,18.92,18.79,18.82,661600.0,13.3138,13.3208,13.2293,13.2504,661600.0
2007-08-02 15:40:00,18.82,18.85,18.79,18.85,603000.0,13.2504,13.2716,13.2293,13.2716,603000.0
2007-08-02 15:50:00,18.85,18.86,18.81,18.86,799000.0,13.2716,13.2786,13.2434,13.2786,799000.0
2007-08-03 09:30:00,18.96,18.99,18.79,18.93,289600.0,13.349,13.3701,13.2293,13.3279,289600.0
2007-08-03 09:40:00,18.9,18.91,18.7,18.7,174600.0,13.3068,13.3138,13.1659,13.1659,174600.0
2007-08-03 09:50:00,18.71,18.74,18.68,18.72,841800.0,13.173,13.1941,13.1519,13.18,841800.0
2007-08-03 10:00:00,18.72,18.79,18.65,18.7,439400.0,13.18,13.2293,13.1307,13.1659,439400.0
2007-08-03 10:10:00,18.7,18.78,18.7,18.74,257600.0,13.1659,13.2223,13.1659,13.1941,257600.0
2007-08-03 10:20:00,18.75,18.75,18.65,18.68,347800.0,13.2011,13.2011,13.1307,13.1519,347800.0
2007-08-03 10:30:00,18.68,18.72,18.62,18.65,318800.0,13.1519,13.18,13.1096,13.1307,318800.0
2007-08-03 10:40:00,18.65,18.68,18.6,18.63,230600.0,13.1307,13.1519,13.0955,13.1167,230600.0
2007-08-03 10:50:00,18.64,18.75,18.63,18.68,191400.0,13.1237,13.2011,13.1167,13.1519,191400.0
2007-08-03 11:00:00,18.68,18.79,18.68,18.78,197200.0,13.1519,13.2293,13.1519,13.2223,197200.0
2007-08-03 11:10:00,18.78,18.81,18.68,18.7,251400.0,13.2223,13.2434,13.1519,13.1659,251400.0
2007-08-03 11:20:00,18.7,18.71,18.68,18.71,174800.0,13.1659,13.173,13.1519,13.173,174800.0
2007-08-03 11:30:00,18.71,18.73,18.68,18.71,160400.0,13.173,13.1871,13.1519,13.173,160400.0
2007-08-03 11:40:00,18.71,18.78,18.68,18.75,200800.0,13.173,13.2223,13.1519,13.2011,200800.0
2007-08-03 11:50:00,18.75,18.76,18.68,18.74,213000.0,13.2011,13.2082,13.1519,13.1941,213000.0
2007-08-03 12:00:00,18.74,18.78,18.71,18.77,161400.0,13.1941,13.2223,13.173,13.2152,161400.0
2007-08-03 12:10:00,18.78,18.84,18.77,18.81,371000.0,13.2223,13.2645,13.2152,13.2434,371000.0
2007-08-03 12:20:00,18.8,18.81,18.7,18.71,153400.0,13.2363,13.2434,13.1659,13.173,153400.0
2007-08-03 12:30:00,18.72,18.74,18.71,18.74,101000.0,13.18,13.1941,13.173,13.1941,101000.0
2007-08-03 12:40:00,18.74,18.75,18.69,18.71,183400.0,13.1941,13.2011,13.1589,13.173,183400.0
2007-08-03 12:50:00,18.7,18.71,18.63,18.63,219000.0,13.1659,13.173,13.1167,13.1167,219000.0
2007-08-03 13:00:00,18.63,18.66,18.61,18.66,172000.0,13.1167,13.1378,13.1026,13.1378,172000.0
2007-08-03 13:10:00,18.66,18.71,18.65,18.7,135000.0,13.1378,13.173,13.1307,13.1659,135000.0
2007-08-03 13:20:00,18.7,18.78,18.7,18.77,159200.0,13.1659,13.2223,13.1659,13.2152,159200.0
2007-08-03 13:30:00,18.77,18.77,18.7,18.7,196000.0,13.2152,13.2152,13.1659,13.1659,196000.0
2007-08-03 13:40:00,18.71,18.76,18.71,18.75,176200.0,13.173,13.2082,13.173,13.2011,176200.0
2007-08-03 13:50:00,18.75,18.81,18.75,18.77,171200.0,13.2011,13.2434,13.2011,13.2152,171200.0
2007-08-03 14:00:00,18.78,18.84,18.74,18.74,213400.0,13.2223,13.2645,13.1941,13.1941,213400.0
2007-08-03 14:10:00,18.74,18.75,18.65,18.68,267000.0,13.1941,13.2011,13.1307,13.1519,267000.0
2007-08-03 14:20:00,18.68,18.7,18.63,18.63,296800.0,13.1519,13.1659,13.1167,13.1167,296800.0
2007-08-03 14:30:00,18.63,18.73,18.63,18.69,262800.0,13.1167,13.1871,13.1167,13.1589,262800.0
2007-08-03 14:40:00,18.69,18.71,18.58,18.59,333200.0,13.1589,13.173,13.0815,13.0885,333200.0
2007-08-03 14:50:00,18.59,18.68,18.58,18.66,312800.0,13.0885,13.1519,13.0815,13.1378,312800.0
2007-08-03 15:00:00,18.66,18.67,18.59,18.65,371400.0,13.1378,13.1448,13.0885,13.1307,371400.0
2007-08-03 15:10:00,18.65,18.71,18.65,18.68,372000.0,13.1307,13.173,13.1307,13.1519,372000.0
2007-08-03 15:20:00,18.68,18.71,18.58,18.58,400000.0,13.1519,13.173,13.0815,13.0815,400000.0
2007-08-03 15:30:00,18.58,18.68,18.55,18.57,379800.0,13.0815,13.1519,13.0603,13.0744,379800.0
2007-08-03 15:40:00,18.57,18.61,18.53,18.6,498800.0,13.0744,13.1026,13.0463,13.0955,498800.0
2007-08-03 15:50:00,18.61,18.61,18.47,18.47,906600.0,13.1026,13.1026,13.004,13.004,906600.0
2007-08-06 09:30:00,18.61,18.68,18.53,18.56,335200.0,13.1026,13.1519,13.0463,13.0674,335200.0
2007-08-06 09:40:00,18.56,18.6,18.5,18.6,256400.0,13.0674,13.0955,13.0251,13.0955,256400.0
2007-08-06 09:50:00,18.6,18.86,18.58,18.72,654000.0,13.0955,13.2786,13.0815,13.18,654000.0
2007-08-06 10:00:00,18.72,18.74,18.57,18.63,382200.0,13.18,13.1941,13.0744,13.1167,382200.0
2007-08-06 10:10:00,18.62,18.66,18.51,18.53,304800.0,13.1096,13.1378,13.0322,13.0463,304800.0
2007-08-06 10:20:00,18.53,18.61,18.5,18.51,359200.0,13.0463,13.1026,13.0251,13.0322,359200.0
2007-08-06 10:30:00,18.51,18.66,18.5,18.62,301400.0,13.0322,13.1378,13.0251,13.1096,301400.0
2007-08-06 10:40:00,18.62,18.62,18.53,18.53,294000.0,13.1096,13.1096,13.0463,13.0463,294000.0
2007-08-06 10:50:00,18.53,18.53,18.43,18.46,294000.0,13.0463,13.0463,12.9758,12.997,294000.0
2007-08-06 11:00:00,18.46,18.47,18.43,18.45,320800.0,12.997,13.004,12.9758,12.9899,320800.0
2007-08-06 11:10:00,18.45,18.53,18.45,18.52,347000.0,12.9899,13.0463,12.9899,13.0392,347000.0
2007-08-06 11:20:00,18.52,18.55,18.49,18.53,166800.0,13.0392,13.0603,13.0181,13.0463,166800.0
2007-08-06 11:30:00,18.53,18.58,18.5,18.57,337600.0,13.0463,13.0815,13.0251,13.0744,337600.0
2007-08-06 11:40:00,18.58,18.74,18.56,18.72,259600.0,13.0815,13.1941,13.0674,13.18,259600.0
2007-08-06 11:50:00,18.72,18.8,18.68,18.68,519000.0,13.18,13.2363,13.1519,13.1519,519000.0
2007-08-06 12:00:00,18.68,18.69,18.61,18.62,244800.0,13.1519,13.1589,13.1026,13.1096,244800.0
2007-08-06 12:10:00,18.62,18.63,18.59,18.61,142600.0,13.1096,13.1167,13.0885,13.1026,142600.0
2007-08-06 12:20:00,18.61,18.63,18.61,18.62,210400.0,13.1026,13.1167,13.1026,13.1096,210400.0
2007-08-06 12:30:00,18.63,18.73,18.62,18.68,406200.0,13.1167,13.1871,13.1096,13.1519,406200.0
2007-08-06 12:40:00,18.68,18.71,18.65,18.66,683800.0,13.1519,13.173,13.1307,13.1378,683800.0
2007-08-06 12:50:00,18.67,18.7,18.61,18.61,176400.0,13.1448,13.1659,13.1026,13.1026,176400.0
2007-08-06 13:00:00,18.61,18.64,18.52,18.52,229600.0,13.1026,13.1237,13.0392,13.0392,229600.0
2007-08-06 13:10:00,18.52,18.64,18.51,18.64,219200.0,13.0392,13.1237,13.0322,13.1237,219200.0
2007-08-06 13:20:00,18.63,18.67,18.61,18.65,189400.0,13.1167,13.1448,13.1026,13.1307,189400.0
2007-08-06 13:30:00,18.64,18.64,18.61,18.64,197600.0,13.1237,13.1237,13.1026,13.1237,197600.0
2007-08-06 13:40:00,18.64,18.66,18.58,18.6,276800.0,13.1237,13.1378,13.0815,13.0955,276800.0
2007-08-06 13:50:00,18.59,18.65,18.59,18.64,158600.0,13.0885,13.1307,13.0885,13.1237,158600.0
2007-08-06 14:00:00,18.64,18.72,18.62,18.72,308400.0,13.1237,13.18,13.1096,13.18,308400.0
2007-08-06 14:10:00,18.72,18.79,18.68,18.79,494400.0,13.18,13.2293,13.1519,13.2293,494400.0
2007-08-06 14:20:00,18.79,18.84,18.72,18.74,320800.0,13.2293,13.2645,13.18,13.1941,320800.0
2007-08-06 14:30:00,18.74,18.82,18.74,18.82,230200.0,13.1941,13.2504,13.1941,13.2504,230200.0
2007-08-06 14:40:00,18.81,18.9,18.81,18.88,579800.0,13.2434,13.3068,13.2434,13.2927,579800.0
2007-08-06 14:50:00,18.88,18.91,18.87,18.91,455000.0,13.2927,13.3138,13.2856,13.3138,455000.0
2007-08-06 15:00:00,18.91,18.97,18.9,18.96,419800.0,13.3138,13.356,13.3068,13.349,419800.0
2007-08-06 15:10:00,18.96,19.03,18.94,19.0,884400.0,13.349,13.3983,13.3349,13.3772,884400.0
2007-08-06 15:20:00,19.0,19.03,18.98,19.01,461800.0,13.3772,13.3983,13.3631,13.3842,461800.0
2007-08-06 15:30:00,19.02,19.02,18.93,18.99,704000.0,13.3912,13.3912,13.3279,13.3701,704000.0
2007-08-06 15:40:00,18.99,19.09,18.99,19.05,799400.0,13.3701,13.4405,13.3701,13.4124,799400.0
2007-08-06 15:50:00,19.05,19.1,19.03,19.07,1231400.0,13.4124,13.4476,13.3983,13.4264,1231400.0
2007-08-07 09:30:00,18.86,19.03,18.74,18.79,463800.0,13.2786,13.3983,13.1941,13.2293,463800.0
2007-08-07 09:40:00,18.79,18.86,18.78,18.78,230000.0,13.2293,13.2786,13.2223,13.2223,230000.0
2007-08-07 09:50:00,18.78,18.81,18.76,18.8,364400.0,13.2223,13.2434,13.2082,13.2363,364400.0
2007-08-07 10:00:00,18.8,18.89,18.76,18.76,380600.0,13.2363,13.2997,13.2082,13.2082,380600.0
2007-08-07 10:10:00,18.76,18.79,18.75,18.76,335000.0,13.2082,13.2293,13.2011,13.2082,335000.0
2007-08-07 10:20:00,18.76,18.8,18.76,18.77,150000.0,13.2082,13.2363,13.2082,13.2152,150000.0
2007-08-07 10:30:00,18.77,18.78,18.75,18.77,198400.0,13.2152,13.2223,13.2011,13.2152,198400.0
2007-08-07 10:40:00,18.76,18.8,18.74,18.8,240000.0,13.2082,13.2363,13.1941,13.2363,240000.0
2007-08-07 10:50:00,18.8,18.81,18.76,18.77,246400.0,13.2363,13.2434,13.2082,13.2152,246400.0
2007-08-07 11:00:00,18.77,18.81,18.73,18.73,150800.0,13.2152,13.2434,13.1871,13.1871,150800.0
2007-08-07 11:10:00,18.73,18.78,18.72,18.78,223400.0,13.1871,13.2223,13.18,13.2223,223400.0
2007-08-07 11:20:00,18.77,18.8,18.77,18.78,118000.0,13.2152,13.2363,13.2152,13.2223,118000.0
2007-08-07 11:30:00,18.78,18.79,18.73,18.74,169600.0,13.2223,13.2293,13.1871,13.1941,169600.0
2007-08-07 11:40:00,18.74,18.75,18.7,18.75,377400.0,13.1941,13.2011,13.1659,13.2011,377400.0
2007-08-07 11:50:00,18.74,18.83,18.74,18.82,227200.0,13.1941,13.2575,13.1941,13.2504,227200.0
2007-08-07 12:00:00,18.82,18.85,18.78,18.8,286400.0,13.2504,13.2716,13.2223,13.2363,286400.0
2007-08-07 12:10:00,18.8,18.81,18.79,18.8,229000.0,13.2363,13.2434,13.2293,13.2363,229000.0
2007-08-07 12:20:00,18.8,18.81,18.76,18.78,242400.0,13.2363,13.2434,13.2082,13.2223,242400.0
2007-08-07 12:30:00,18.79,18.84,18.78,18.84,625800.0,13.2293,13.2645,13.2223,13.2645,625800.0
2007-08-07 12:40:00,18.83,18.86,18.8,18.8,258600.0,13.2575,13.2786,13.2363,13.2363,258600.0
2007-08-07 12:50:00,18.8,18.81,18.77,18.78,143200.0,13.2363,13.2434,13.2152,13.2223,143200.0
2007-08-07 13:00:00,18.77,18.81,18.77,18.8,365800.0,13.2152,13.2434,13.2152,13.2363,365800.0
2007-08-07 13:10:00,18.8,18.8,18.76,18.76,190600.0,13.2363,13.2363,13.2082,13.2082,190600.0
2007-08-07 13:20:00,18.76,18.81,18.76,18.81,149000.0,13.2082,13.2434,13.2082,13.2434,149000.0
2007-08-07 13:30:00,18.81,18.81,18.79,18.81,100400.0,13.2434,13.2434,13.2293,13.2434,100400.0
2007-08-07 13:40:00,18.81,18.82,18.79,18.81,392200.0,13.2434,13.2504,13.2293,13.2434,392200.0
2007-08-07 13:50:00,18.81,18.82,18.78,18.79,231000.0,13.2434,13.2504,13.2223,13.2293,231000.0
2007-08-07 14:00:00,18.8,18.89,18.79,18.88,226800.0,13.2363,13.2997,13.2293,13.2927,226800.0
2007-08-07 14:10:00,18.88,18.95,18.7,18.72,515400.0,13.2927,13.342,13.1659,13.18,515400.0
2007-08-07 14:20:00,18.72,18.88,18.68,18.68,621000.0,13.18,13.2927,13.1519,13.1519,621000.0
2007-08-07 14:30:00,18.69,18.72,18.61,18.7,725200.0,13.1589,13.18,13.1026,13.1659,725200.0
2007-08-07 14:40:00,18.71,18.88,18.68,18.88,478200.0,13.173,13.2927,13.1519,13.2927,478200.0
2007-08-07 14:50:00,18.88,18.98,18.82,18.95,386400.0,13.2927,13.3631,13.2504,13.342,386400.0
2007-08-07 15:00:00,18.96,19.05,18.93,18.96,712600.0,13.349,13.4124,13.3279,13.349,712600.0
2007-08-07 15:10:00,18.95,19.0,18.92,18.96,253200.0,13.342,13.3772,13.3208,13.349,253200.0
2007-08-07 15:20:00,18.97,19.0,18.9,19.0,244800.0,13.356,13.3772,13.3068,13.3772,244800.0
2007-08-07 15:30:00,19.0,19.13,18.72,19.09,390200.0,13.3772,13.4687,13.18,13.4405,390200.0
2007-08-07 15:40:00,19.09,19.09,18.96,18.97,382000.0,13.4405,13.4405,13.349,13.356,382000.0
2007-08-07 15:50:00,18.97,19.0,18.91,18.93,983600.0,13.356,13.3772,13.3138,13.3279,983600.0
2007-08-08 09:30:00,19.0,19.0,18.84,18.89,402000.0,13.3772,13.3772,13.2645,13.2997,402000.0
2007-08-08 09:40:00,18.89,19.01,18.88,18.95,330400.0,13.2997,13.3842,13.2927,13.342,330400.0
2007-08-08 09:50:00,18.95,18.99,18.78,18.79,404400.0,13.342,13.3701,13.2223,13.2293,404400.0
2007-08-08 10:00:00,18.79,18.89,18.78,18.86,342600.0,13.2293,13.2997,13.2223,13.2786,342600.0
2007-08-08 10:10:00,18.86,18.93,18.85,18.86,391600.0,13.2786,13.3279,13.2716,13.2786,391600.0
2007-08-08 10:20:00,18.86,18.88,18.76,18.78,429200.0,13.2786,13.2927,13.2082,13.2223,429200.0
2007-08-08 10:30:00,18.78,18.82,18.75,18.81,257800.0,13.2223,13.2504,13.2011,13.2434,257800.0
2007-08-08 10:40:00,18.81,18.83,18.77,18.79,221000.0,13.2434,13.2575,13.2152,13.2293,221000.0
2007-08-08 10:50:00,18.8,18.82,18.78,18.79,381800.0,13.2363,13.2504,13.2223,13.2293,381800.0
2007-08-08 11:00:00,18.79,18.81,18.77,18.8,446400.0,13.2293,13.2434,13.2152,13.2363,446400.0
2007-08-08 11:10:00,18.8,18.82,18.78,18.79,214400.0,13.2363,13.2504,13.2223,13.2293,214400.0
2007-08-08 11:20:00,18.79,18.89,18.78,18.82,189000.0,13.2293,13.2997,13.2223,13.2504,189000.0
2007-08-08 11:30:00,18.82,18.88,18.77,18.88,155600.0,13.2504,13.2927,13.2152,13.2927,155600.0
2007-08-08 11:40:00,18.88,18.9,18.86,18.87,124200.0,13.2927,13.3068,13.2786,13.2856,124200.0
2007-08-08 11:50:00,18.86,18.95,18.86,18.95,279600.0,13.2786,13.342,13.2786,13.342,279600.0
2007-08-08 12:00:00,18.95,18.98,18.88,18.88,233800.0,13.342,13.3631,13.2927,13.2927,233800.0
2007-08-08 12:10:00,18.87,18.96,18.86,18.96,259400.0,13.2856,13.349,13.2786,13.349,259400.0
2007-08-08 12:20:00,18.96,19.0,18.94,18.97,230400.0,13.349,13.3772,13.3349,13.356,230400.0
2007-08-08 12:30:00,18.98,18.98,18.93,18.96,323200.0,13.3631,13.3631,13.3279,13.349,323200.0
2007-08-08 12:40:00,18.96,18.97,18.93,18.96,226600.0,13.349,13.356,13.3279,13.349,226600.0
2007-08-08 12:50:00,18.96,18.97,18.93,18.97,165600.0,13.349,13.356,13.3279,13.356,165600.0
2007-08-08 13:00:00,18.96,18.98,18.93,18.93,133400.0,13.349,13.3631,13.3279,13.3279,133400.0
2007-08-08 13:10:00,18.93,18.99,18.93,18.95,115200.0,13.3279,13.3701,13.3279,13.342,115200.0
2007-08-08 13:20:00,18.95,18.99,18.93,18.97,195800.0,13.342,13.3701,13.3279,13.356,195800.0
2007-08-08 13:30:00,18.98,19.12,18.97,18.99,429600.0,13.3631,13.4616,13.356,13.3701,429600.0
2007-08-08 13:40:00,18.98,19.06,18.98,19.0,235400.0,13.3631,13.4194,13.3631,13.3772,235400.0
2007-08-08 13:50:00,19.0,19.0,18.91,18.92,238400.0,13.3772,13.3772,13.3138,13.3208,238400.0
2007-08-08 14:00:00,18.92,18.99,18.9,18.97,199000.0,13.3208,13.3701,13.3068,13.356,199000.0
2007-08-08 14:10:00,18.96,18.98,18.93,18.94,298000.0,13.349,13.3631,13.3279,13.3349,298000.0
2007-08-08 14:20:00,18.94,18.94,18.92,18.93,211200.0,13.3349,13.3349,13.3208,13.3279,211200.0
2007-08-08 14:30:00,18.92,18.93,18.84,18.85,325600.0,13.3208,13.3279,13.2645,13.2716,325600.0
2007-08-08 14:40:00,18.84,18.89,18.81,18.86,426000.0,13.2645,13.2997,13.2434,13.2786,426000.0
2007-08-08 14:50:00,18.86,18.88,18.84,18.85,229800.0,13.2786,13.2927,13.2645,13.2716,229800.0
2007-08-08 15:00:00,18.85,18.89,18.74,18.74,457800.0,13.2716,13.2997,13.1941,13.1941,457800.0
2007-08-08 15:10:00,18.74,18.89,18.73,18.83,534800.0,13.1941,13.2997,13.1871,13.2575,534800.0
2007-08-08 15:20:00,18.83,18.9,18.79,18.83,484000.0,13.2575,13.3068,13.2293,13.2575,484000.0
2007-08-08 15:30:00,18.82,19.06,18.75,18.91,679200.0,13.2504,13.4194,13.2011,13.3138,679200.0
2007-08-08 15:40:00,18.9,19.04,18.86,18.95,563000.0,13.3068,13.4053,13.2786,13.342,563000.0
2007-08-08 15:50:00,18.94,19.24,18.94,19.21,1090400.0,13.3349,13.5461,13.3349,13.525,1090400.0
2007-08-09 09:30:00,19.15,19.26,19.09,19.22,505600.0,13.4828,13.5602,13.4405,13.5321,505600.0
2007-08-09 09:40:00,19.21,19.3,19.0,19.05,500800.0,13.525,13.5884,13.3772,13.4124,500800.0
2007-08-09 09:50:00,19.06,19.08,18.93,19.03,310600.0,13.4194,13.4335,13.3279,13.3983,310600.0
2007-08-09 10:00:00,19.05,19.09,18.87,18.87,271400.0,13.4124,13.4405,13.2856,13.2856,271400.0
2007-08-09 10:10:00,18.86,18.97,18.82,18.91,843000.0,13.2786,13.356,13.2504,13.3138,843000.0
2007-08-09 10:20:00,18.9,18.92,18.76,18.91,301400.0,13.3068,13.3208,13.2082,13.3138,301400.0
2007-08-09 10:30:00,18.91,18.98,18.78,18.83,333000.0,13.3138,13.3631,13.2223,13.2575,333000.0
2007-08-09 10:40:00,18.83,18.85,18.77,18.81,225600.0,13.2575,13.2716,13.2152,13.2434,225600.0
2007-08-09 10:50:00,18.81,18.85,18.76,18.84,192200.0,13.2434,13.2716,13.2082,13.2645,192200.0
2007-08-09 11:00:00,18.84,18.86,18.76,18.81,284000.0,13.2645,13.2786,13.2082,13.2434,284000.0
2007-08-09 11:10:00,18.8,18.86,18.76,18.77,248600.0,13.2363,13.2786,13.2082,13.2152,248600.0
2007-08-09 11:20:00,18.77,18.78,18.63,18.67,303200.0,13.2152,13.2223,13.1167,13.1448,303200.0
2007-08-09 11:30:00,18.66,18.75,18.65,18.68,286800.0,13.1378,13.2011,13.1307,13.1519,286800.0
2007-08-09 11:40:00,18.68,18.79,18.64,18.77,395200.0,13.1519,13.2293,13.1237,13.2152,395200.0
2007-08-09 11:50:00,18.77,18.78,18.71,18.75,256800.0,13.2152,13.2223,13.173,13.2011,256800.0
2007-08-09 12:00:00,18.76,18.86,18.75,18.8,821000.0,13.2082,13.2786,13.2011,13.2363,821000.0
2007-08-09 12:10:00,18.8,18.93,18.78,18.82,472400.0,13.2363,13.3279,13.2223,13.2504,472400.0
2007-08-09 12:20:00,18.82,19.0,18.82,18.97,218200.0,13.2504,13.3772,13.2504,13.356,218200.0
2007-08-09 12:30:00,18.96,18.97,18.81,18.81,241800.0,13.349,13.356,13.2434,13.2434,241800.0
2007-08-09 12:40:00,18.81,18.82,18.75,18.75,236800.0,13.2434,13.2504,13.2011,13.2011,236800.0
2007-08-09 12:50:00,18.75,18.83,18.7,18.82,295800.0,13.2011,13.2575,13.1659,13.2504,295800.0
2007-08-09 13:00:00,18.81,18.84,18.72,18.84,426800.0,13.2434,13.2645,13.18,13.2645,426800.0
2007-08-09 13:10:00,18.83,18.86,18.73,18.75,226200.0,13.2575,13.2786,13.1871,13.2011,226200.0
2007-08-09 13:20:00,18.75,18.87,18.72,18.86,182000.0,13.2011,13.2856,13.18,13.2786,182000.0
2007-08-09 13:30:00,18.86,18.93,18.85,18.88,350400.0,13.2786,13.3279,13.2716,13.2927,350400.0
2007-08-09 13:40:00,18.88,18.88,18.81,18.86,233600.0,13.2927,13.2927,13.2434,13.2786,233600.0
2007-08-09 13:50:00,18.86,18.86,18.78,18.78,181400.0,13.2786,13.2786,13.2223,13.2223,181400.0
2007-08-09 14:00:00,18.78,18.81,18.73,18.78,354800.0,13.2223,13.2434,13.1871,13.2223,354800.0
2007-08-09 14:10:00,18.78,18.79,18.7,18.78,410400.0,13.2223,13.2293,13.1659,13.2223,410400.0
2007-08-09 14:20:00,18.78,18.87,18.76,18.82,280000.0,13.2223,13.2856,13.2082,13.2504,280000.0
2007-08-09 14:30:00,18.82,18.86,18.71,18.79,440400.0,13.2504,13.2786,13.173,13.2293,440400.0
2007-08-09 14:40:00,18.79,18.84,18.75,18.75,746200.0,13.2293,13.2645,13.2011,13.2011,746200.0
2007-08-09 14:50:00,18.76,18.79,18.67,18.68,377200.0,13.2082,13.2293,13.1448,13.1519,377200.0
2007-08-09 15:00:00,18.68,18.85,18.67,18.83,542000.0,13.1519,13.2716,13.1448,13.2575,542000.0
2007-08-09 15:10:00,18.83,18.85,18.67,18.71,648200.0,13.2575,13.2716,13.1448,13.173,648200.0
2007-08-09 15:20:00,18.71,18.83,18.65,18.78,711600.0,13.173,13.2575,13.1307,13.2223,711600.0
2007-08-09 15:30:00,18.77,18.83,18.71,18.77,403200.0,13.2152,13.2575,13.173,13.2152,403200.0
2007-08-09 15:40:00,18.77,18.9,18.75,18.9,629800.0,13.2152,13.3068,13.2011,13.3068,629800.0
2007-08-09 15:50:00,18.89,18.9,18.66,18.68,1488400.0,13.2997,13.3068,13.1378,13.1519,1488400.0
2007-08-10 09:30:00,18.43,18.9,18.43,18.7,565400.0,12.9758,13.3068,12.9758,13.1659,565400.0
2007-08-10 09:40:00,18.7,18.88,18.63,18.75,611200.0,13.1659,13.2927,13.1167,13.2011,611200.0
2007-08-10 09:50:00,18.75,18.78,18.55,18.6,329000.0,13.2011,13.2223,13.0603,13.0955,329000.0
2007-08-10 10:00:00,18.59,18.59,18.43,18.46,425000.0,13.0885,13.0885,12.9758,12.997,425000.0
2007-08-10 10:10:00,18.46,18.59,18.4,18.4,263600.0,12.997,13.0885,12.9547,12.9547,263600.0
2007-08-10 10:20:00,18.39,18.43,18.29,18.29,445000.0,12.9477,12.9758,12.8773,12.8773,445000.0
2007-08-10 10:30:00,18.29,18.42,18.28,18.31,323200.0,12.8773,12.9688,12.8702,12.8914,323200.0
2007-08-10 10:40:00,18.31,18.5,18.3,18.41,515400.0,12.8914,13.0251,12.8843,12.9618,515400.0
2007-08-10 10:50:00,18.41,18.52,18.41,18.45,401200.0,12.9618,13.0392,12.9618,12.9899,401200.0
2007-08-10 11:00:00,18.45,18.71,18.43,18.54,593400.0,12.9899,13.173,12.9758,13.0533,593400.0
2007-08-10 11:10:00,18.54,18.61,18.46,18.47,243000.0,13.0533,13.1026,12.997,13.004,243000.0
2007-08-10 11:20:00,18.46,18.47,18.33,18.36,316000.0,12.997,13.004,12.9054,12.9266,316000.0
2007-08-10 11:30:00,18.36,18.56,18.3,18.36,593200.0,12.9266,13.0674,12.8843,12.9266,593200.0
2007-08-10 11:40:00,18.36,18.46,18.32,18.32,466800.0,12.9266,12.997,12.8984,12.8984,466800.0
2007-08-10 11:50:00,18.33,18.43,18.25,18.42,590600.0,12.9054,12.9758,12.8491,12.9688,590600.0
2007-08-10 12:00:00,18.42,18.48,18.34,18.35,756400.0,12.9688,13.011,12.9125,12.9195,756400.0
2007-08-10 12:10:00,18.34,18.55,18.33,18.55,519800.0,12.9125,13.0603,12.9054,13.0603,519800.0
2007-08-10 12:20:00,18.53,18.68,18.49,18.59,739000.0,13.0463,13.1519,13.0181,13.0885,739000.0
2007-08-10 12:30:00,18.59,18.66,18.49,18.58,383600.0,13.0885,13.1378,13.0181,13.0815,383600.0
2007-08-10 12:40:00,18.58,18.58,18.48,18.5,282200.0,13.0815,13.0815,13.011,13.0251,282200.0
2007-08-10 12:50:00,18.5,18.6,18.41,18.41,208800.0,13.0251,13.0955,12.9618,12.9618,208800.0
2007-08-10 13:00:00,18.41,18.49,18.41,18.48,199600.0,12.9618,13.0181,12.9618,13.011,199600.0
2007-08-10 13:10:00,18.47,18.53,18.43,18.46,167600.0,13.004,13.0463,12.9758,12.997,167600.0
2007-08-10 13:20:00,18.46,18.61,18.4,18.42,226200.0,12.997,13.1026,12.9547,12.9688,226200.0
2007-08-10 13:30:00,18.43,18.52,18.4,18.4,405200.0,12.9758,13.0392,12.9547,12.9547,405200.0
2007-08-10 13:40:00,18.4,18.43,18.33,18.33,211400.0,12.9547,12.9758,12.9054,12.9054,211400.0
2007-08-10 13:50:00,18.34,18.42,18.33,18.36,223600.0,12.9125,12.9688,12.9054,12.9266,223600.0
2007-08-10 14:00:00,18.36,18.42,18.34,18.42,165400.0,12.9266,12.9688,12.9125,12.9688,165400.0
2007-08-10 14:10:00,18.42,18.42,18.36,18.41,269600.0,12.9688,12.9688,12.9266,12.9618,269600.0
2007-08-10 14:20:00,18.41,18.43,18.35,18.35,352600.0,12.9618,12.9758,12.9195,12.9195,352600.0
2007-08-10 14:30:00,18.35,18.38,18.33,18.34,354200.0,12.9195,12.9406,12.9054,12.9125,354200.0
2007-08-10 14:40:00,18.34,18.4,18.34,18.38,251200.0,12.9125,12.9547,12.9125,12.9406,251200.0
2007-08-10 14:50:00,18.38,18.38,18.28,18.34,331400.0,12.9406,12.9406,12.8702,12.9125,331400.0
2007-08-10 15:00:00,18.34,18.43,18.31,18.36,267400.0,12.9125,12.9758,12.8914,12.9266,267400.0
2007-08-10 15:10:00,18.37,18.44,18.32,18.32,305000.0,12.9336,12.9829,12.8984,12.8984,305000.0
2007-08-10 15:20:00,18.32,18.5,18.31,18.43,382600.0,12.8984,13.0251,12.8914,12.9758,382600.0
2007-08-10 15:30:00,18.43,18.56,18.33,18.53,445600.0,12.9758,13.0674,12.9054,13.0463,445600.0
2007-08-10 15:40:00,18.54,18.62,18.47,18.58,534600.0,13.0533,13.1096,13.004,13.0815,534600.0
2007-08-10 15:50:00,18.58,18.63,18.5,18.52,753600.0,13.0815,13.1167,13.0251,13.0392,753600.0
2007-08-13 09:30:00,18.31,18.68,18.25,18.4,488200.0,12.8914,13.1519,12.8491,12.9547,488200.0
2007-08-13 09:40:00,18.42,18.59,18.42,18.49,156800.0,12.9688,13.0885,12.9688,13.0181,156800.0
2007-08-13 09:50:00,18.49,18.52,18.46,18.52,156000.0,13.0181,13.0392,12.997,13.0392,156000.0
2007-08-13 10:00:00,18.53,18.54,18.46,18.51,169000.0,13.0463,13.0533,12.997,13.0322,169000.0
2007-08-13 10:10:00,18.52,18.59,18.45,18.57,166800.0,13.0392,13.0885,12.9899,13.0744,166800.0
2007-08-13 10:20:00,18.58,18.67,18.55,18.67,192400.0,13.0815,13.1448,13.0603,13.1448,192400.0
2007-08-13 10:30:00,18.67,18.7,18.6,18.63,239200.0,13.1448,13.1659,13.0955,13.1167,239200.0
2007-08-13 10:40:00,18.63,18.68,18.61,18.68,170000.0,13.1167,13.1519,13.1026,13.1519,170000.0
2007-08-13 10:50:00,18.67,18.71,18.64,18.71,245400.0,13.1448,13.173,13.1237,13.173,245400.0
2007-08-13 11:00:00,18.71,18.73,18.67,18.69,138000.0,13.173,13.1871,13.1448,13.1589,138000.0
2007-08-13 11:10:00,18.68,18.74,18.67,18.72,131400.0,13.1519,13.1941,13.1448,13.18,131400.0
2007-08-13 11:20:00,18.72,18.73,18.61,18.65,194800.0,13.18,13.1871,13.1026,13.1307,194800.0
2007-08-13 11:30:00,18.65,18.72,18.64,18.7,202600.0,13.1307,13.18,13.1237,13.1659,202600.0
2007-08-13 11:40:00,18.71,18.78,18.69,18.74,150200.0,13.173,13.2223,13.1589,13.1941,150200.0
2007-08-13 11:50:00,18.75,18.75,18.72,18.73,216400.0,13.2011,13.2011,13.18,13.1871,216400.0
2007-08-13 12:00:00,18.73,18.85,18.73,18.85,216400.0,13.1871,13.2716,13.1871,13.2716,216400.0
2007-08-13 12:10:00,18.85,18.89,18.81,18.84,548600.0,13.2716,13.2997,13.2434,13.2645,548600.0
2007-08-13 12:20:00,18.83,18.85,18.77,18.82,140400.0,13.2575,13.2716,13.2152,13.2504,140400.0
2007-08-13 12:30:00,18.82,18.86,18.82,18.85,118000.0,13.2504,13.2786,13.2504,13.2716,118000.0
2007-08-13 12:40:00,18.85,18.85,18.77,18.77,186000.0,13.2716,13.2716,13.2152,13.2152,186000.0
2007-08-13 12:50:00,18.77,18.83,18.77,18.83,125000.0,13.2152,13.2575,13.2152,13.2575,125000.0
2007-08-13 13:00:00,18.83,18.85,18.77,18.79,174400.0,13.2575,13.2716,13.2152,13.2293,174400.0
2007-08-13 13:10:00,18.8,18.8,18.75,18.75,123600.0,13.2363,13.2363,13.2011,13.2011,123600.0
2007-08-13 13:20:00,18.75,18.78,18.69,18.74,187800.0,13.2011,13.2223,13.1589,13.1941,187800.0
2007-08-13 13:30:00,18.74,18.8,18.7,18.8,127600.0,13.1941,13.2363,13.1659,13.2363,127600.0
2007-08-13 13:40:00,18.8,18.8,18.73,18.74,102800.0,13.2363,13.2363,13.1871,13.1941,102800.0
2007-08-13 13:50:00,18.73,18.82,18.73,18.82,105800.0,13.1871,13.2504,13.1871,13.2504,105800.0
2007-08-13 14:00:00,18.82,18.82,18.73,18.75,153200.0,13.2504,13.2504,13.1871,13.2011,153200.0
2007-08-13 14:10:00,18.75,18.75,18.72,18.75,83200.0,13.2011,13.2011,13.18,13.2011,83200.0
2007-08-13 14:20:00,18.75,18.88,18.75,18.8,217400.0,13.2011,13.2927,13.2011,13.2363,217400.0
2007-08-13 14:30:00,18.79,18.79,18.72,18.75,201000.0,13.2293,13.2293,13.18,13.2011,201000.0
2007-08-13 14:40:00,18.75,18.75,18.72,18.75,127200.0,13.2011,13.2011,13.18,13.2011,127200.0
2007-08-13 14:50:00,18.75,18.75,18.72,18.73,218600.0,13.2011,13.2011,13.18,13.1871,218600.0
2007-08-13 15:00:00,18.73,18.82,18.73,18.79,363800.0,13.1871,13.2504,13.1871,13.2293,363800.0
2007-08-13 15:10:00,18.79,18.81,18.75,18.77,302400.0,13.2293,13.2434,13.2011,13.2152,302400.0
2007-08-13 15:20:00,18.78,18.78,18.73,18.77,252400.0,13.2223,13.2223,13.1871,13.2152,252400.0
2007-08-13 15:30:00,18.78,18.8,18.75,18.77,291400.0,13.2223,13.2363,13.2011,13.2152,291400.0
2007-08-13 15:40:00,18.76,18.77,18.67,18.72,542600.0,13.2082,13.2152,13.1448,13.18,542600.0
2007-08-13 15:50:00,18.72,18.76,18.68,18.73,1097000.0,13.18,13.2082,13.1519,13.1871,1097000.0
2007-08-14 09:30:00,18.8,18.8,18.7,18.77,408400.0,13.2363,13.2363,13.1659,13.2152,408400.0
2007-08-14 09:40:00,18.77,18.9,18.77,18.82,269400.0,13.2152,13.3068,13.2152,13.2504,269400.0
2007-08-14 09:50:00,18.84,18.94,18.8,18.93,245200.0,13.2645,13.3349,13.2363,13.3279,245200.0
2007-08-14 10:00:00,18.93,18.97,18.89,18.91,368800.0,13.3279,13.356,13.2997,13.3138,368800.0
2007-08-14 10:10:00,18.9,18.92,18.75,18.82,290400.0,13.3068,13.3208,13.2011,13.2504,290400.0
2007-08-14 10:20:00,18.82,18.84,18.75,18.8,161600.0,13.2504,13.2645,13.2011,13.2363,161600.0
2007-08-14 10:30:00,18.8,18.84,18.79,18.82,92400.0,13.2363,13.2645,13.2293,13.2504,92400.0
2007-08-14 10:40:00,18.82,18.85,18.81,18.82,83000.0,13.2504,13.2716,13.2434,13.2504,83000.0
2007-08-14 10:50:00,18.82,18.84,18.79,18.83,262800.0,13.2504,13.2645,13.2293,13.2575,262800.0
2007-08-14 11:00:00,18.83,18.84,18.74,18.84,270000.0,13.2575,13.2645,13.1941,13.2645,270000.0
2007-08-14 11:10:00,18.83,18.86,18.81,18.84,181400.0,13.2575,13.2786,13.2434,13.2645,181400.0
2007-08-14 11:20:00,18.84,18.85,18.79,18.8,179800.0,13.2645,13.2716,13.2293,13.2363,179800.0
2007-08-14 11:30:00,18.81,18.86,18.8,18.85,175000.0,13.2434,13.2786,13.2363,13.2716,175000.0
2007-08-14 11:40:00,18.85,18.95,18.84,18.91,265000.0,13.2716,13.342,13.2645,13.3138,265000.0
2007-08-14 11:50:00,18.9,19.03,18.89,19.01,406400.0,13.3068,13.3983,13.2997,13.3842,406400.0
2007-08-14 12:00:00,19.02,19.04,18.96,19.0,723400.0,13.3912,13.4053,13.349,13.3772,723400.0
2007-08-14 12:10:00,19.0,19.08,18.98,19.06,301800.0,13.3772,13.4335,13.3631,13.4194,301800.0
2007-08-14 12:20:00,19.06,19.11,19.0,19.01,495600.0,13.4194,13.4546,13.3772,13.3842,495600.0
2007-08-14 12:30:00,19.01,19.01,18.93,18.97,126000.0,13.3842,13.3842,13.3279,13.356,126000.0
2007-08-14 12:40:00,18.97,19.04,18.93,19.0,178000.0,13.356,13.4053,13.3279,13.3772,178000.0
2007-08-14 12:50:00,18.99,18.99,18.92,18.93,181600.0,13.3701,13.3701,13.3208,13.3279,181600.0
2007-08-14 13:00:00,18.93,18.93,18.88,18.9,74400.0,13.3279,13.3279,13.2927,13.3068,74400.0
2007-08-14 13:10:00,18.9,18.92,18.85,18.92,94600.0,13.3068,13.3208,13.2716,13.3208,94600.0
2007-08-14 13:20:00,18.91,18.92,18.86,18.9,120600.0,13.3138,13.3208,13.2786,13.3068,120600.0
2007-08-14 13:30:00,18.9,18.99,18.9,18.96,153600.0,13.3068,13.3701,13.3068,13.349,153600.0
2007-08-14 13:40:00,18.96,18.97,18.87,18.88,188400.0,13.349,13.356,13.2856,13.2927,188400.0
2007-08-14 13:50:00,18.88,18.92,18.84,18.9,209600.0,13.2927,13.3208,13.2645,13.3068,209600.0
2007-08-14 14:00:00,18.89,18.9,18.83,18.87,279600.0,13.2997,13.3068,13.2575,13.2856,279600.0
2007-08-14 14:10:00,18.86,18.93,18.86,18.92,155000.0,13.2786,13.3279,13.2786,13.3208,155000.0
2007-08-14 14:20:00,18.92,18.95,18.91,18.93,222800.0,13.3208,13.342,13.3138,13.3279,222800.0
2007-08-14 14:30:00,18.93,18.93,18.83,18.88,270600.0,13.3279,13.3279,13.2575,13.2927,270600.0
2007-08-14 14:40:00,18.87,18.9,18.8,18.88,217600.0,13.2856,13.3068,13.2363,13.2927,217600.0
2007-08-14 14:50:00,18.88,18.91,18.85,18.9,171400.0,13.2927,13.3138,13.2716,13.3068,171400.0
2007-08-14 15:00:00,18.91,19.03,18.91,18.96,261000.0,13.3138,13.3983,13.3138,13.349,261000.0
2007-08-14 15:10:00,18.96,19.0,18.93,18.98,222000.0,13.349,13.3772,13.3279,13.3631,222000.0
2007-08-14 15:20:00,18.98,19.1,18.97,19.02,375200.0,13.3631,13.4476,13.356,13.3912,375200.0
2007-08-14 15:30:00,19.02,19.03,18.89,18.93,384400.0,13.3912,13.3983,13.2997,13.3279,384400.0
2007-08-14 15:40:00,18.93,18.99,18.92,18.99,394400.0,13.3279,13.3701,13.3208,13.3701,394400.0
2007-08-14 15:50:00,18.99,19.0,18.83,18.84,968800.0,13.3701,13.3772,13.2575,13.2645,968800.0
2007-08-15 09:30:00,18.82,19.12,18.82,19.05,513000.0,13.2504,13.4616,13.2504,13.4124,513000.0
2007-08-15 09:40:00,19.05,19.11,18.95,19.04,578400.0,13.4124,13.4546,13.342,13.4053,578400.0
2007-08-15 09:50:00,19.05,19.13,19.0,19.1,370400.0,13.4124,13.4687,13.3772,13.4476,370400.0
2007-08-15 10:00:00,19.1,19.2,19.1,19.17,452200.0,13.4476,13.518,13.4476,13.4969,452200.0
2007-08-15 10:10:00,19.17,19.23,19.15,19.15,449200.0,13.4969,13.5391,13.4828,13.4828,449200.0
2007-08-15 10:20:00,19.15,19.22,19.1,19.21,304200.0,13.4828,13.5321,13.4476,13.525,304200.0
2007-08-15 10:30:00,19.21,19.22,19.15,19.18,290600.0,13.525,13.5321,13.4828,13.5039,290600.0
2007-08-15 10:40:00,19.18,19.23,19.14,19.21,354000.0,13.5039,13.5391,13.4757,13.525,354000.0
2007-08-15 10:50:00,19.22,19.22,19.16,19.21,406800.0,13.5321,13.5321,13.4898,13.525,406800.0
2007-08-15 11:00:00,19.21,19.25,19.2,19.23,274000.0,13.525,13.5532,13.518,13.5391,274000.0
2007-08-15 11:10:00,19.23,19.33,19.2,19.22,332200.0,13.5391,13.6095,13.518,13.5321,332200.0
2007-08-15 11:20:00,19.22,19.39,19.22,19.37,299800.0,13.5321,13.6517,13.5321,13.6377,299800.0
2007-08-15 11:30:00,19.37,19.37,19.25,19.28,847600.0,13.6377,13.6377,13.5532,13.5743,847600.0
2007-08-15 11:40:00,19.28,19.31,19.24,19.27,453600.0,13.5743,13.5954,13.5461,13.5673,453600.0
2007-08-15 11:50:00,19.27,19.31,19.18,19.21,319000.0,13.5673,13.5954,13.5039,13.525,319000.0
2007-08-15 12:00:00,19.2,19.3,19.13,19.28,382800.0,13.518,13.5884,13.4687,13.5743,382800.0
2007-08-15 12:10:00,19.29,19.32,19.25,19.28,231400.0,13.5813,13.6025,13.5532,13.5743,231400.0
2007-08-15 12:20:00,19.28,19.34,19.24,19.24,209800.0,13.5743,13.6165,13.5461,13.5461,209800.0
2007-08-15 12:30:00,19.24,19.3,19.18,19.3,287600.0,13.5461,13.5884,13.5039,13.5884,287600.0
2007-08-15 12:40:00,19.29,19.35,19.25,19.35,117800.0,13.5813,13.6236,13.5532,13.6236,117800.0
2007-08-15 12:50:00,19.35,19.36,19.29,19.31,175000.0,13.6236,13.6306,13.5813,13.5954,175000.0
2007-08-15 13:00:00,19.31,19.31,19.28,19.29,189200.0,13.5954,13.5954,13.5743,13.5813,189200.0
2007-08-15 13:10:00,19.29,19.33,19.27,19.33,224200.0,13.5813,13.6095,13.5673,13.6095,224200.0
2007-08-15 13:20:00,19.33,19.36,19.31,19.33,247600.0,13.6095,13.6306,13.5954,13.6095,247600.0
2007-08-15 13:30:00,19.33,19.46,19.33,19.41,319800.0,13.6095,13.701,13.6095,13.6658,319800.0
2007-08-15 13:40:00,19.4,19.48,19.39,19.39,195600.0,13.6588,13.7151,13.6517,13.6517,195600.0
2007-08-15 13:50:00,19.39,19.45,19.36,19.38,208400.0,13.6517,13.694,13.6306,13.6447,208400.0
2007-08-15 14:00:00,19.38,19.42,19.34,19.35,335200.0,13.6447,13.6729,13.6165,13.6236,335200.0
2007-08-15 14:10:00,19.35,19.39,19.33,19.36,228400.0,13.6236,13.6517,13.6095,13.6306,228400.0
2007-08-15 14:20:00,19.36,19.39,19.32,19.35,153000.0,13.6306,13.6517,13.6025,13.6236,153000.0
2007-08-15 14:30:00,19.35,19.39,19.31,19.38,321600.0,13.6236,13.6517,13.5954,13.6447,321600.0
2007-08-15 14:40:00,19.38,19.4,19.25,19.25,224600.0,13.6447,13.6588,13.5532,13.5532,224600.0
2007-08-15 14:50:00,19.25,19.38,19.22,19.26,362800.0,13.5532,13.6447,13.5321,13.5602,362800.0
2007-08-15 15:00:00,19.27,19.36,19.2,19.2,409000.0,13.5673,13.6306,13.518,13.518,409000.0
2007-08-15 15:10:00,19.2,19.22,19.13,19.2,460600.0,13.518,13.5321,13.4687,13.518,460600.0
2007-08-15 15:20:00,19.2,19.23,19.13,19.13,350000.0,13.518,13.5391,13.4687,13.4687,350000.0
2007-08-15 15:30:00,19.14,19.21,19.1,19.14,398200.0,13.4757,13.525,13.4476,13.4757,398200.0
2007-08-15 15:40:00,19.14,19.16,19.0,19.02,613800.0,13.4757,13.4898,13.3772,13.3912,613800.0
2007-08-15 15:50:00,19.02,19.02,18.84,18.92,1305600.0,13.3912,13.3912,13.2645,13.3208,1305600.0
2007-08-16 09:30:00,18.7,19.22,18.7,19.12,606800.0,13.1659,13.5321,13.1659,13.4616,606800.0
2007-08-16 09:40:00,19.13,19.29,19.11,19.21,555600.0,13.4687,13.5813,13.4546,13.525,555600.0
2007-08-16 09:50:00,19.22,19.25,19.08,19.11,418200.0,13.5321,13.5532,13.4335,13.4546,418200.0
2007-08-16 10:00:00,19.11,19.21,19.08,19.16,469400.0,13.4546,13.525,13.4335,13.4898,469400.0
2007-08-16 10:10:00,19.17,19.26,19.16,19.2,364600.0,13.4969,13.5602,13.4898,13.518,364600.0
2007-08-16 10:20:00,19.2,19.34,19.08,19.1,582400.0,13.518,13.6165,13.4335,13.4476,582400.0
2007-08-16 10:30:00,19.08,19.27,19.0,19.18,486200.0,13.4335,13.5673,13.3772,13.5039,486200.0
2007-08-16 10:40:00,19.19,19.33,19.15,19.25,433000.0,13.5109,13.6095,13.4828,13.5532,433000.0
2007-08-16 10:50:00,19.25,19.34,19.25,19.25,248800.0,13.5532,13.6165,13.5532,13.5532,248800.0
2007-08-16 11:00:00,19.25,19.39,19.25,19.39,303200.0,13.5532,13.6517,13.5532,13.6517,303200.0
2007-08-16 11:10:00,19.38,19.43,19.25,19.25,306000.0,13.6447,13.6799,13.5532,13.5532,306000.0
2007-08-16 11:20:00,19.25,19.37,19.25,19.31,188800.0,13.5532,13.6377,13.5532,13.5954,188800.0
2007-08-16 11:30:00,19.31,19.32,19.11,19.13,418800.0,13.5954,13.6025,13.4546,13.4687,418800.0
2007-08-16 11:40:00,19.13,19.16,19.04,19.08,195600.0,13.4687,13.4898,13.4053,13.4335,195600.0
2007-08-16 11:50:00,19.09,19.17,19.08,19.1,544200.0,13.4405,13.4969,13.4335,13.4476,544200.0
2007-08-16 12:00:00,19.1,19.14,18.9,18.91,499000.0,13.4476,13.4757,13.3068,13.3138,499000.0
2007-08-16 12:10:00,18.92,19.06,18.88,18.99,486000.0,13.3208,13.4194,13.2927,13.3701,486000.0
2007-08-16 12:20:00,18.99,19.03,18.81,18.86,295800.0,13.3701,13.3983,13.2434,13.2786,295800.0
2007-08-16 12:30:00,18.86,18.97,18.8,18.81,263800.0,13.2786,13.356,13.2363,13.2434,263800.0
2007-08-16 12:40:00,18.81,18.83,18.67,18.78,439000.0,13.2434,13.2575,13.1448,13.2223,439000.0
2007-08-16 12:50:00,18.78,18.88,18.68,18.71,439200.0,13.2223,13.2927,13.1519,13.173,439200.0
2007-08-16 13:00:00,18.71,18.78,18.63,18.72,438400.0,13.173,13.2223,13.1167,13.18,438400.0
2007-08-16 13:10:00,18.72,18.93,18.68,18.92,301800.0,13.18,13.3279,13.1519,13.3208,301800.0
2007-08-16 13:20:00,18.91,18.91,18.81,18.86,300200.0,13.3138,13.3138,13.2434,13.2786,300200.0
2007-08-16 13:30:00,18.87,18.92,18.83,18.84,202800.0,13.2856,13.3208,13.2575,13.2645,202800.0
2007-08-16 13:40:00,18.84,19.0,18.77,18.88,440200.0,13.2645,13.3772,13.2152,13.2927,440200.0
2007-08-16 13:50:00,18.89,18.98,18.83,18.88,1061600.0,13.2997,13.3631,13.2575,13.2927,1061600.0
2007-08-16 14:00:00,18.88,19.11,18.81,19.03,482200.0,13.2927,13.4546,13.2434,13.3983,482200.0
2007-08-16 14:10:00,19.03,19.16,18.93,18.99,435600.0,13.3983,13.4898,13.3279,13.3701,435600.0
2007-08-16 14:20:00,19.0,19.04,18.73,18.83,672000.0,13.3772,13.4053,13.1871,13.2575,672000.0
2007-08-16 14:30:00,18.82,18.83,18.69,18.73,665200.0,13.2504,13.2575,13.1589,13.1871,665200.0
2007-08-16 14:40:00,18.73,18.78,18.6,18.63,548200.0,13.1871,13.2223,13.0955,13.1167,548200.0
2007-08-16 14:50:00,18.64,18.77,18.61,18.7,363800.0,13.1237,13.2152,13.1026,13.1659,363800.0
2007-08-16 15:00:00,18.7,18.75,18.58,18.59,361600.0,13.1659,13.2011,13.0815,13.0885,361600.0
2007-08-16 15:10:00,18.59,18.74,18.52,18.69,386400.0,13.0885,13.1941,13.0392,13.1589,386400.0
2007-08-16 15:20:00,18.7,18.81,18.68,18.81,262200.0,13.1659,13.2434,13.1519,13.2434,262200.0
2007-08-16 15:30:00,18.8,18.89,18.7,18.72,470800.0,13.2363,13.2997,13.1659,13.18,470800.0
2007-08-16 15:40:00,18.73,18.9,18.64,18.65,659600.0,13.1871,13.3068,13.1237,13.1307,659600.0
2007-08-16 15:50:00,18.65,18.95,18.58,18.92,1121000.0,13.1307,13.342,13.0815,13.3208,1121000.0
2007-08-17 09:30:00,18.81,19.16,18.66,19.1,3285400.0,13.2434,13.4898,13.1378,13.4476,3285400.0
2007-08-17 09:40:00,19.11,19.12,18.86,18.88,685200.0,13.4546,13.4616,13.2786,13.2927,685200.0
2007-08-17 09:50:00,18.88,19.0,18.72,18.86,481000.0,13.2927,13.3772,13.18,13.2786,481000.0
2007-08-17 10:00:00,18.86,18.97,18.71,18.84,370200.0,13.2786,13.356,13.173,13.2645,370200.0
2007-08-17 10:10:00,18.82,18.86,18.71,18.73,375800.0,13.2504,13.2786,13.173,13.1871,375800.0
2007-08-17 10:20:00,18.74,18.75,18.63,18.7,433200.0,13.1941,13.2011,13.1167,13.1659,433200.0
2007-08-17 10:30:00,18.7,18.78,18.61,18.7,467400.0,13.1659,13.2223,13.1026,13.1659,467400.0
2007-08-17 10:40:00,18.71,18.76,18.58,18.67,255800.0,13.173,13.2082,13.0815,13.1448,255800.0
2007-08-17 10:50:00,18.66,18.8,18.65,18.8,314200.0,13.1378,13.2363,13.1307,13.2363,314200.0
2007-08-17 11:00:00,18.79,18.89,18.69,18.72,297800.0,13.2293,13.2997,13.1589,13.18,297800.0
2007-08-17 11:10:00,18.72,18.79,18.71,18.74,240000.0,13.18,13.2293,13.173,13.1941,240000.0
2007-08-17 11:20:00,18.74,18.83,18.73,18.8,185800.0,13.1941,13.2575,13.1871,13.2363,185800.0
2007-08-17 11:30:00,18.81,18.96,18.75,18.93,212600.0,13.2434,13.349,13.2011,13.3279,212600.0
2007-08-17 11:40:00,18.93,18.95,18.86,18.88,171000.0,13.3279,13.342,13.2786,13.2927,171000.0
2007-08-17 11:50:00,18.87,18.9,18.8,18.8,151800.0,13.2856,13.3068,13.2363,13.2363,151800.0
2007-08-17 12:00:00,18.8,18.81,18.65,18.7,302200.0,13.2363,13.2434,13.1307,13.1659,302200.0
2007-08-17 12:10:00,18.7,18.79,18.68,18.74,182800.0,13.1659,13.2293,13.1519,13.1941,182800.0
2007-08-17 12:20:00,18.74,18.78,18.71,18.77,233400.0,13.1941,13.2223,13.173,13.2152,233400.0
2007-08-17 12:30:00,18.77,18.8,18.73,18.73,337800.0,13.2152,13.2363,13.1871,13.1871,337800.0
2007-08-17 12:40:00,18.73,18.81,18.73,18.75,140400.0,13.1871,13.2434,13.1871,13.2011,140400.0
2007-08-17 12:50:00,18.75,18.76,18.7,18.75,207000.0,13.2011,13.2082,13.1659,13.2011,207000.0
2007-08-17 13:00:00,18.75,18.85,18.75,18.83,235200.0,13.2011,13.2716,13.2011,13.2575,235200.0
2007-08-17 13:10:00,18.84,18.9,18.83,18.88,204200.0,13.2645,13.3068,13.2575,13.2927,204200.0
2007-08-17 13:20:00,18.88,18.93,18.88,18.88,151000.0,13.2927,13.3279,13.2927,13.2927,151000.0
2007-08-17 13:30:00,18.86,18.91,18.86,18.89,71800.0,13.2786,13.3138,13.2786,13.2997,71800.0
2007-08-17 13:40:00,18.89,18.9,18.86,18.88,107400.0,13.2997,13.3068,13.2786,13.2927,107400.0
2007-08-17 13:50:00,18.87,18.88,18.79,18.81,140200.0,13.2856,13.2927,13.2293,13.2434,140200.0
2007-08-17 14:00:00,18.81,18.82,18.76,18.79,214200.0,13.2434,13.2504,13.2082,13.2293,214200.0
2007-08-17 14:10:00,18.78,18.82,18.75,18.82,117600.0,13.2223,13.2504,13.2011,13.2504,117600.0
2007-08-17 14:20:00,18.82,18.83,18.8,18.8,129600.0,13.2504,13.2575,13.2363,13.2363,129600.0
2007-08-17 14:30:00,18.8,18.8,18.75,18.77,241200.0,13.2363,13.2363,13.2011,13.2152,241200.0
2007-08-17 14:40:00,18.77,18.84,18.77,18.83,244400.0,13.2152,13.2645,13.2152,13.2575,244400.0
2007-08-17 14:50:00,18.83,18.83,18.75,18.75,258000.0,13.2575,13.2575,13.2011,13.2011,258000.0
2007-08-17 15:00:00,18.75,18.82,18.75,18.8,252600.0,13.2011,13.2504,13.2011,13.2363,252600.0
2007-08-17 15:10:00,18.8,18.89,18.78,18.88,188600.0,13.2363,13.2997,13.2223,13.2927,188600.0
2007-08-17 15:20:00,18.88,18.9,18.86,18.89,217800.0,13.2927,13.3068,13.2786,13.2997,217800.0
2007-08-17 15:30:00,18.89,18.93,18.85,18.93,1578800.0,13.2997,13.3279,13.2716,13.3279,1578800.0
2007-08-17 15:40:00,18.93,18.95,18.89,18.95,651600.0,13.3279,13.342,13.2997,13.342,651600.0
2007-08-17 15:50:00,18.94,19.01,18.94,18.99,821000.0,13.3349,13.3842,13.3349,13.3701,821000.0
2007-08-20 09:30:00,19.0,19.0,18.74,18.75,665200.0,13.3772,13.3772,13.1941,13.2011,665200.0
2007-08-20 09:40:00,18.75,18.8,18.71,18.72,302200.0,13.2011,13.2363,13.173,13.18,302200.0
2007-08-20 09:50:00,18.73,18.9,18.72,18.85,228400.0,13.1871,13.3068,13.18,13.2716,228400.0
2007-08-20 10:00:00,18.85,18.89,18.79,18.85,204200.0,13.2716,13.2997,13.2293,13.2716,204200.0
2007-08-20 10:10:00,18.85,18.9,18.75,18.88,193000.0,13.2716,13.3068,13.2011,13.2927,193000.0
2007-08-20 10:20:00,18.86,18.87,18.78,18.81,136800.0,13.2786,13.2856,13.2223,13.2434,136800.0
2007-08-20 10:30:00,18.81,18.81,18.72,18.73,249600.0,13.2434,13.2434,13.18,13.1871,249600.0
2007-08-20 10:40:00,18.73,18.74,18.68,18.7,338200.0,13.1871,13.1941,13.1519,13.1659,338200.0
2007-08-20 10:50:00,18.7,18.8,18.7,18.79,106200.0,13.1659,13.2363,13.1659,13.2293,106200.0
2007-08-20 11:00:00,18.8,18.8,18.7,18.75,141800.0,13.2363,13.2363,13.1659,13.2011,141800.0
2007-08-20 11:10:00,18.75,18.75,18.7,18.7,167600.0,13.2011,13.2011,13.1659,13.1659,167600.0
2007-08-20 11:20:00,18.7,18.71,18.66,18.68,143600.0,13.1659,13.173,13.1378,13.1519,143600.0
2007-08-20 11:30:00,18.67,18.77,18.67,18.75,117600.0,13.1448,13.2152,13.1448,13.2011,117600.0
2007-08-20 11:40:00,18.75,18.77,18.72,18.73,92400.0,13.2011,13.2152,13.18,13.1871,92400.0
2007-08-20 11:50:00,18.73,18.74,18.68,18.7,121400.0,13.1871,13.1941,13.1519,13.1659,121400.0
2007-08-20 12:00:00,18.7,18.73,18.69,18.71,93000.0,13.1659,13.1871,13.1589,13.173,93000.0
2007-08-20 12:10:00,18.71,18.74,18.66,18.73,255800.0,13.173,13.1941,13.1378,13.1871,255800.0
2007-08-20 12:20:00,18.72,18.75,18.68,18.73,91800.0,13.18,13.2011,13.1519,13.1871,91800.0
2007-08-20 12:30:00,18.73,18.78,18.7,18.75,160400.0,13.1871,13.2223,13.1659,13.2011,160400.0
2007-08-20 12:40:00,18.75,18.81,18.72,18.77,148600.0,13.2011,13.2434,13.18,13.2152,148600.0
2007-08-20 12:50:00,18.78,18.78,18.62,18.62,188600.0,13.2223,13.2223,13.1096,13.1096,188600.0
2007-08-20 13:00:00,18.62,18.63,18.56,18.59,221400.0,13.1096,13.1167,13.0674,13.0885,221400.0
2007-08-20 13:10:00,18.6,18.63,18.58,18.6,137000.0,13.0955,13.1167,13.0815,13.0955,137000.0
2007-08-20 13:20:00,18.6,18.61,18.55,18.61,119000.0,13.0955,13.1026,13.0603,13.1026,119000.0
2007-08-20 13:30:00,18.61,18.65,18.6,18.65,105000.0,13.1026,13.1307,13.0955,13.1307,105000.0
2007-08-20 13:40:00,18.66,18.73,18.66,18.73,126600.0,13.1378,13.1871,13.1378,13.1871,126600.0
2007-08-20 13:50:00,18.73,18.73,18.61,18.61,178200.0,13.1871,13.1871,13.1026,13.1026,178200.0
2007-08-20 14:00:00,18.62,18.65,18.6,18.63,185000.0,13.1096,13.1307,13.0955,13.1167,185000.0
2007-08-20 14:10:00,18.62,18.69,18.62,18.65,164800.0,13.1096,13.1589,13.1096,13.1307,164800.0
2007-08-20 14:20:00,18.66,18.76,18.65,18.75,170000.0,13.1378,13.2082,13.1307,13.2011,170000.0
2007-08-20 14:30:00,18.75,18.77,18.74,18.75,108200.0,13.2011,13.2152,13.1941,13.2011,108200.0
2007-08-20 14:40:00,18.76,18.85,18.75,18.85,224000.0,13.2082,13.2716,13.2011,13.2716,224000.0
2007-08-20 14:50:00,18.84,18.89,18.83,18.85,233600.0,13.2645,13.2997,13.2575,13.2716,233600.0
2007-08-20 15:00:00,18.86,18.94,18.86,18.94,249400.0,13.2786,13.3349,13.2786,13.3349,249400.0
2007-08-20 15:10:00,18.95,18.96,18.88,18.93,214200.0,13.342,13.349,13.2927,13.3279,214200.0
2007-08-20 15:20:00,18.93,18.97,18.91,18.93,211400.0,13.3279,13.356,13.3138,13.3279,211400.0
2007-08-20 15:30:00,18.93,18.93,18.83,18.89,263600.0,13.3279,13.3279,13.2575,13.2997,263600.0
2007-08-20 15:40:00,18.89,18.95,18.89,18.93,242800.0,13.2997,13.342,13.2997,13.3279,242800.0
2007-08-20 15:50:00,18.93,18.95,18.9,18.93,389200.0,13.3279,13.342,13.3068,13.3279,389200.0
2007-08-21 09:30:00,18.84,19.0,18.75,18.9,178600.0,13.2645,13.3772,13.2011,13.3068,178600.0
2007-08-21 09:40:00,18.9,18.91,18.86,18.86,141600.0,13.3068,13.3138,13.2786,13.2786,141600.0
2007-08-21 09:50:00,18.86,18.96,18.85,18.86,238600.0,13.2786,13.349,13.2716,13.2786,238600.0
2007-08-21 10:00:00,18.85,18.86,18.81,18.85,116000.0,13.2716,13.2786,13.2434,13.2716,116000.0
2007-08-21 10:10:00,18.85,18.91,18.82,18.9,114600.0,13.2716,13.3138,13.2504,13.3068,114600.0
2007-08-21 10:20:00,18.9,18.91,18.84,18.85,88000.0,13.3068,13.3138,13.2645,13.2716,88000.0
2007-08-21 10:30:00,18.86,18.9,18.8,18.85,105800.0,13.2786,13.3068,13.2363,13.2716,105800.0
2007-08-21 10:40:00,18.85,18.86,18.78,18.78,138600.0,13.2716,13.2786,13.2223,13.2223,138600.0
2007-08-21 10:50:00,18.78,18.79,18.75,18.78,99600.0,13.2223,13.2293,13.2011,13.2223,99600.0
2007-08-21 11:00:00,18.78,18.82,18.72,18.73,139200.0,13.2223,13.2504,13.18,13.1871,139200.0
2007-08-21 11:10:00,18.73,18.77,18.7,18.77,78600.0,13.1871,13.2152,13.1659,13.2152,78600.0
2007-08-21 11:20:00,18.77,18.82,18.73,18.8,150800.0,13.2152,13.2504,13.1871,13.2363,150800.0
2007-08-21 11:30:00,18.8,18.84,18.77,18.77,204400.0,13.2363,13.2645,13.2152,13.2152,204400.0
2007-08-21 11:40:00,18.77,18.83,18.77,18.78,177400.0,13.2152,13.2575,13.2152,13.2223,177400.0
2007-08-21 11:50:00,18.78,18.79,18.71,18.73,151800.0,13.2223,13.2293,13.173,13.1871,151800.0
2007-08-21 12:00:00,18.73,18.75,18.71,18.71,138200.0,13.1871,13.2011,13.173,13.173,138200.0
2007-08-21 12:10:00,18.71,18.74,18.71,18.74,139600.0,13.173,13.1941,13.173,13.1941,139600.0
2007-08-21 12:20:00,18.75,18.78,18.74,18.78,100000.0,13.2011,13.2223,13.1941,13.2223,100000.0
2007-08-21 12:30:00,18.77,18.82,18.7,18.77,312400.0,13.2152,13.2504,13.1659,13.2152,312400.0
2007-08-21 12:40:00,18.77,18.78,18.7,18.75,182400.0,13.2152,13.2223,13.1659,13.2011,182400.0
2007-08-21 12:50:00,18.75,18.81,18.75,18.81,277800.0,13.2011,13.2434,13.2011,13.2434,277800.0
2007-08-21 13:00:00,18.8,18.83,18.77,18.79,84200.0,13.2363,13.2575,13.2152,13.2293,84200.0
2007-08-21 13:10:00,18.79,18.8,18.75,18.8,52600.0,13.2293,13.2363,13.2011,13.2363,52600.0
2007-08-21 13:20:00,18.79,18.86,18.79,18.82,81400.0,13.2293,13.2786,13.2293,13.2504,81400.0
2007-08-21 13:30:00,18.83,18.87,18.82,18.84,56400.0,13.2575,13.2856,13.2504,13.2645,56400.0
2007-08-21 13:40:00,18.84,18.84,18.8,18.81,77000.0,13.2645,13.2645,13.2363,13.2434,77000.0
2007-08-21 13:50:00,18.81,18.82,18.76,18.79,107200.0,13.2434,13.2504,13.2082,13.2293,107200.0
2007-08-21 14:00:00,18.79,18.85,18.79,18.83,165400.0,13.2293,13.2716,13.2293,13.2575,165400.0
2007-08-21 14:10:00,18.84,18.84,18.78,18.79,124200.0,13.2645,13.2645,13.2223,13.2293,124200.0
2007-08-21 14:20:00,18.8,18.85,18.78,18.84,109600.0,13.2363,13.2716,13.2223,13.2645,109600.0
2007-08-21 14:30:00,18.84,18.85,18.78,18.78,135200.0,13.2645,13.2716,13.2223,13.2223,135200.0
2007-08-21 14:40:00,18.79,18.8,18.75,18.77,165000.0,13.2293,13.2363,13.2011,13.2152,165000.0
2007-08-21 14:50:00,18.77,18.8,18.75,18.8,144400.0,13.2152,13.2363,13.2011,13.2363,144400.0
2007-08-21 15:00:00,18.8,18.85,18.8,18.82,147400.0,13.2363,13.2716,13.2363,13.2504,147400.0
2007-08-21 15:10:00,18.82,18.82,18.78,18.8,134800.0,13.2504,13.2504,13.2223,13.2363,134800.0
2007-08-21 15:20:00,18.8,18.84,18.79,18.84,135400.0,13.2363,13.2645,13.2293,13.2645,135400.0
2007-08-21 15:30:00,18.85,18.88,18.83,18.86,173600.0,13.2716,13.2927,13.2575,13.2786,173600.0
2007-08-21 15:40:00,18.86,18.89,18.81,18.89,289200.0,13.2786,13.2997,13.2434,13.2997,289200.0
2007-08-21 15:50:00,18.88,18.88,18.85,18.88,333600.0,13.2927,13.2927,13.2716,13.2927,333600.0
2007-08-22 09:30:00,19.01,19.07,18.78,18.78,480000.0,13.3842,13.4264,13.2223,13.2223,480000.0
2007-08-22 09:40:00,18.78,18.83,18.67,18.74,286400.0,13.2223,13.2575,13.1448,13.1941,286400.0
2007-08-22 09:50:00,18.74,18.85,18.74,18.82,249200.0,13.1941,13.2716,13.1941,13.2504,249200.0
2007-08-22 10:00:00,18.83,18.84,18.77,18.79,335800.0,13.2575,13.2645,13.2152,13.2293,335800.0
2007-08-22 10:10:00,18.79,18.8,18.74,18.74,193000.0,13.2293,13.2363,13.1941,13.1941,193000.0
2007-08-22 10:20:00,18.74,18.75,18.74,18.75,176400.0,13.1941,13.2011,13.1941,13.2011,176400.0
2007-08-22 10:30:00,18.75,18.75,18.71,18.75,260600.0,13.2011,13.2011,13.173,13.2011,260600.0
2007-08-22 10:40:00,18.75,18.78,18.74,18.75,317000.0,13.2011,13.2223,13.1941,13.2011,317000.0
2007-08-22 10:50:00,18.75,18.77,18.74,18.75,456200.0,13.2011,13.2152,13.1941,13.2011,456200.0
2007-08-22 11:00:00,18.75,18.76,18.71,18.74,242200.0,13.2011,13.2082,13.173,13.1941,242200.0
2007-08-22 11:10:00,18.74,18.75,18.71,18.74,161400.0,13.1941,13.2011,13.173,13.1941,161400.0
2007-08-22 11:20:00,18.74,18.74,18.67,18.67,231400.0,13.1941,13.1941,13.1448,13.1448,231400.0
2007-08-22 11:30:00,18.67,18.72,18.67,18.71,219800.0,13.1448,13.18,13.1448,13.173,219800.0
2007-08-22 11:40:00,18.71,18.72,18.68,18.7,144000.0,13.173,13.18,13.1519,13.1659,144000.0
2007-08-22 11:50:00,18.69,18.7,18.68,18.68,104600.0,13.1589,13.1659,13.1519,13.1519,104600.0
2007-08-22 12:00:00,18.68,18.73,18.67,18.71,189400.0,13.1519,13.1871,13.1448,13.173,189400.0
2007-08-22 12:10:00,18.71,18.73,18.68,18.68,213400.0,13.173,13.1871,13.1519,13.1519,213400.0
2007-08-22 12:20:00,18.68,18.68,18.6,18.63,291400.0,13.1519,13.1519,13.0955,13.1167,291400.0
2007-08-22 12:30:00,18.62,18.71,18.58,18.68,474000.0,13.1096,13.173,13.0815,13.1519,474000.0
2007-08-22 12:40:00,18.68,18.72,18.66,18.7,130200.0,13.1519,13.18,13.1378,13.1659,130200.0
2007-08-22 12:50:00,18.7,18.7,18.65,18.66,163000.0,13.1659,13.1659,13.1307,13.1378,163000.0
2007-08-22 13:00:00,18.67,18.68,18.64,18.68,159400.0,13.1448,13.1519,13.1237,13.1519,159400.0
2007-08-22 13:10:00,18.67,18.72,18.65,18.72,223600.0,13.1448,13.18,13.1307,13.18,223600.0
2007-08-22 13:20:00,18.72,18.74,18.7,18.71,238400.0,13.18,13.1941,13.1659,13.173,238400.0
2007-08-22 13:30:00,18.71,18.74,18.7,18.73,146600.0,13.173,13.1941,13.1659,13.1871,146600.0
2007-08-22 13:40:00,18.73,18.75,18.7,18.7,109000.0,13.1871,13.2011,13.1659,13.1659,109000.0
2007-08-22 13:50:00,18.7,18.71,18.68,18.68,175000.0,13.1659,13.173,13.1519,13.1519,175000.0
2007-08-22 14:00:00,18.68,18.71,18.66,18.71,263000.0,13.1519,13.173,13.1378,13.173,263000.0
2007-08-22 14:10:00,18.72,18.74,18.68,18.7,232200.0,13.18,13.1941,13.1519,13.1659,232200.0
2007-08-22 14:20:00,18.7,18.72,18.63,18.63,219600.0,13.1659,13.18,13.1167,13.1167,219600.0
2007-08-22 14:30:00,18.62,18.64,18.59,18.61,241400.0,13.1096,13.1237,13.0885,13.1026,241400.0
2007-08-22 14:40:00,18.61,18.65,18.59,18.63,263000.0,13.1026,13.1307,13.0885,13.1167,263000.0
2007-08-22 14:50:00,18.63,18.66,18.6,18.63,275800.0,13.1167,13.1378,13.0955,13.1167,275800.0
2007-08-22 15:00:00,18.63,18.64,18.6,18.61,265600.0,13.1167,13.1237,13.0955,13.1026,265600.0
2007-08-22 15:10:00,18.61,18.66,18.57,18.64,394200.0,13.1026,13.1378,13.0744,13.1237,394200.0
2007-08-22 15:20:00,18.64,18.68,18.64,18.68,236600.0,13.1237,13.1519,13.1237,13.1519,236600.0
2007-08-22 15:30:00,18.68,18.74,18.68,18.74,355200.0,13.1519,13.1941,13.1519,13.1941,355200.0
2007-08-22 15:40:00,18.74,18.75,18.72,18.74,427600.0,13.1941,13.2011,13.18,13.1941,427600.0
2007-08-22 15:50:00,18.75,18.77,18.73,18.74,1141400.0,13.2011,13.2152,13.1871,13.1941,1141400.0
2007-08-23 09:30:00,18.97,18.97,18.68,18.75,516600.0,13.356,13.356,13.1519,13.2011,516600.0
2007-08-23 09:40:00,18.75,18.77,18.7,18.77,268000.0,13.2011,13.2152,13.1659,13.2152,268000.0
2007-08-23 09:50:00,18.77,18.86,18.75,18.84,281000.0,13.2152,13.2786,13.2011,13.2645,281000.0
2007-08-23 10:00:00,18.84,18.85,18.75,18.75,191400.0,13.2645,13.2716,13.2011,13.2011,191400.0
2007-08-23 10:10:00,18.75,18.78,18.71,18.73,226600.0,13.2011,13.2223,13.173,13.1871,226600.0
2007-08-23 10:20:00,18.73,18.74,18.63,18.68,240800.0,13.1871,13.1941,13.1167,13.1519,240800.0
2007-08-23 10:30:00,18.68,18.8,18.63,18.79,245200.0,13.1519,13.2363,13.1167,13.2293,245200.0
2007-08-23 10:40:00,18.8,18.81,18.78,18.8,142600.0,13.2363,13.2434,13.2223,13.2363,142600.0
2007-08-23 10:50:00,18.8,18.81,18.73,18.76,177200.0,13.2363,13.2434,13.1871,13.2082,177200.0
2007-08-23 11:00:00,18.76,18.77,18.69,18.7,220800.0,13.2082,13.2152,13.1589,13.1659,220800.0
2007-08-23 11:10:00,18.7,18.71,18.68,18.7,159600.0,13.1659,13.173,13.1519,13.1659,159600.0
2007-08-23 11:20:00,18.7,18.71,18.65,18.67,163000.0,13.1659,13.173,13.1307,13.1448,163000.0
2007-08-23 11:30:00,18.66,18.66,18.61,18.65,213800.0,13.1378,13.1378,13.1026,13.1307,213800.0
2007-08-23 11:40:00,18.65,18.71,18.65,18.69,203600.0,13.1307,13.173,13.1307,13.1589,203600.0
2007-08-23 11:50:00,18.69,18.69,18.65,18.65,223200.0,13.1589,13.1589,13.1307,13.1307,223200.0
2007-08-23 12:00:00,18.66,18.68,18.65,18.67,127000.0,13.1378,13.1519,13.1307,13.1448,127000.0
2007-08-23 12:10:00,18.67,18.68,18.67,18.68,130200.0,13.1448,13.1519,13.1448,13.1519,130200.0
2007-08-23 12:20:00,18.68,18.69,18.67,18.68,158800.0,13.1519,13.1589,13.1448,13.1519,158800.0
2007-08-23 12:30:00,18.67,18.67,18.63,18.65,184400.0,13.1448,13.1448,13.1167,13.1307,184400.0
2007-08-23 12:40:00,18.65,18.68,18.64,18.65,283200.0,13.1307,13.1519,13.1237,13.1307,283200.0
2007-08-23 12:50:00,18.65,18.65,18.55,18.58,248800.0,13.1307,13.1307,13.0603,13.0815,248800.0
2007-08-23 13:00:00,18.58,18.63,18.58,18.62,157000.0,13.0815,13.1167,13.0815,13.1096,157000.0
2007-08-23 13:10:00,18.61,18.63,18.6,18.61,117600.0,13.1026,13.1167,13.0955,13.1026,117600.0
2007-08-23 13:20:00,18.61,18.61,18.58,18.58,104800.0,13.1026,13.1026,13.0815,13.0815,104800.0
2007-08-23 13:30:00,18.58,18.6,18.58,18.6,138800.0,13.0815,13.0955,13.0815,13.0955,138800.0
2007-08-23 13:40:00,18.6,18.64,18.6,18.63,175600.0,13.0955,13.1237,13.0955,13.1167,175600.0
2007-08-23 13:50:00,18.64,18.64,18.61,18.63,580200.0,13.1237,13.1237,13.1026,13.1167,580200.0
2007-08-23 14:00:00,18.64,18.65,18.62,18.65,745600.0,13.1237,13.1307,13.1096,13.1307,745600.0
2007-08-23 14:10:00,18.65,18.65,18.61,18.61,177600.0,13.1307,13.1307,13.1026,13.1026,177600.0
2007-08-23 14:20:00,18.62,18.64,18.61,18.63,232000.0,13.1096,13.1237,13.1026,13.1167,232000.0
2007-08-23 14:30:00,18.63,18.63,18.59,18.6,214200.0,13.1167,13.1167,13.0885,13.0955,214200.0
2007-08-23 14:40:00,18.6,18.6,18.51,18.53,285800.0,13.0955,13.0955,13.0322,13.0463,285800.0
2007-08-23 14:50:00,18.53,18.55,18.52,18.55,318200.0,13.0463,13.0603,13.0392,13.0603,318200.0
2007-08-23 15:00:00,18.55,18.56,18.5,18.5,196200.0,13.0603,13.0674,13.0251,13.0251,196200.0
2007-08-23 15:10:00,18.5,18.53,18.5,18.53,415400.0,13.0251,13.0463,13.0251,13.0463,415400.0
2007-08-23 15:20:00,18.53,18.58,18.52,18.58,316000.0,13.0463,13.0815,13.0392,13.0815,316000.0
2007-08-23 15:30:00,18.58,18.6,18.55,18.55,412400.0,13.0815,13.0955,13.0603,13.0603,412400.0
2007-08-23 15:40:00,18.55,18.57,18.53,18.57,391000.0,13.0603,13.0744,13.0463,13.0744,391000.0
2007-08-23 15:50:00,18.57,18.59,18.56,18.59,756600.0,13.0744,13.0885,13.0674,13.0885,756600.0
2007-08-24 09:30:00,18.61,18.8,18.45,18.46,386400.0,13.1026,13.2363,12.9899,12.997,386400.0
2007-08-24 09:40:00,18.46,18.61,18.44,18.59,213800.0,12.997,13.1026,12.9829,13.0885,213800.0
2007-08-24 09:50:00,18.58,18.61,18.57,18.61,276400.0,13.0815,13.1026,13.0744,13.1026,276400.0
2007-08-24 10:00:00,18.61,18.64,18.55,18.58,334200.0,13.1026,13.1237,13.0603,13.0815,334200.0
2007-08-24 10:10:00,18.58,18.59,18.5,18.5,213000.0,13.0815,13.0885,13.0251,13.0251,213000.0
2007-08-24 10:20:00,18.5,18.54,18.48,18.48,241000.0,13.0251,13.0533,13.011,13.011,241000.0
2007-08-24 10:30:00,18.48,18.49,18.43,18.45,219400.0,13.011,13.0181,12.9758,12.9899,219400.0
2007-08-24 10:40:00,18.45,18.46,18.41,18.42,243400.0,12.9899,12.997,12.9618,12.9688,243400.0
2007-08-24 10:50:00,18.42,18.43,18.38,18.39,222000.0,12.9688,12.9758,12.9406,12.9477,222000.0
2007-08-24 11:00:00,18.38,18.43,18.37,18.42,267800.0,12.9406,12.9758,12.9336,12.9688,267800.0
2007-08-24 11:10:00,18.42,18.43,18.4,18.4,161200.0,12.9688,12.9758,12.9547,12.9547,161200.0
2007-08-24 11:20:00,18.4,18.42,18.38,18.39,231200.0,12.9547,12.9688,12.9406,12.9477,231200.0
2007-08-24 11:30:00,18.39,18.39,18.32,18.32,305000.0,12.9477,12.9477,12.8984,12.8984,305000.0
2007-08-24 11:40:00,18.32,18.35,18.32,18.35,245800.0,12.8984,12.9195,12.8984,12.9195,245800.0
2007-08-24 11:50:00,18.35,18.38,18.35,18.38,155400.0,12.9195,12.9406,12.9195,12.9406,155400.0
2007-08-24 12:00:00,18.38,18.38,18.34,18.34,298000.0,12.9406,12.9406,12.9125,12.9125,298000.0
2007-08-24 12:10:00,18.33,18.42,18.33,18.41,353200.0,12.9054,12.9688,12.9054,12.9618,353200.0
2007-08-24 12:20:00,18.41,18.5,18.41,18.48,263400.0,12.9618,13.0251,12.9618,13.011,263400.0
2007-08-24 12:30:00,18.48,18.48,18.45,18.48,194800.0,13.011,13.011,12.9899,13.011,194800.0
2007-08-24 12:40:00,18.48,18.5,18.46,18.48,229800.0,13.011,13.0251,12.997,13.011,229800.0
2007-08-24 12:50:00,18.49,18.49,18.46,18.47,164600.0,13.0181,13.0181,12.997,13.004,164600.0
2007-08-24 13:00:00,18.47,18.48,18.46,18.46,130400.0,13.004,13.011,12.997,12.997,130400.0
2007-08-24 13:10:00,18.47,18.47,18.43,18.43,157200.0,13.004,13.004,12.9758,12.9758,157200.0
2007-08-24 13:20:00,18.43,18.43,18.39,18.41,208200.0,12.9758,12.9758,12.9477,12.9618,208200.0
2007-08-24 13:30:00,18.41,18.43,18.39,18.43,163000.0,12.9618,12.9758,12.9477,12.9758,163000.0
2007-08-24 13:40:00,18.43,18.47,18.43,18.46,88200.0,12.9758,13.004,12.9758,12.997,88200.0
2007-08-24 13:50:00,18.46,18.48,18.43,18.43,198800.0,12.997,13.011,12.9758,12.9758,198800.0
2007-08-24 14:00:00,18.43,18.49,18.43,18.48,167000.0,12.9758,13.0181,12.9758,13.011,167000.0
2007-08-24 14:10:00,18.48,18.5,18.48,18.5,126600.0,13.011,13.0251,13.011,13.0251,126600.0
2007-08-24 14:20:00,18.5,18.52,18.48,18.5,224400.0,13.0251,13.0392,13.011,13.0251,224400.0
2007-08-24 14:30:00,18.5,18.5,18.45,18.45,181000.0,13.0251,13.0251,12.9899,12.9899,181000.0
2007-08-24 14:40:00,18.45,18.46,18.43,18.46,190600.0,12.9899,12.997,12.9758,12.997,190600.0
2007-08-24 14:50:00,18.46,18.49,18.44,18.49,325600.0,12.997,13.0181,12.9829,13.0181,325600.0
2007-08-24 15:00:00,18.49,18.49,18.47,18.47,254400.0,13.0181,13.0181,13.004,13.004,254400.0
2007-08-24 15:10:00,18.47,18.48,18.43,18.45,241600.0,13.004,13.011,12.9758,12.9899,241600.0
2007-08-24 15:20:00,18.45,18.47,18.43,18.46,239000.0,12.9899,13.004,12.9758,12.997,239000.0
2007-08-24 15:30:00,18.46,18.58,18.46,18.58,415200.0,12.997,13.0815,12.997,13.0815,415200.0
2007-08-24 15:40:00,18.57,18.61,18.56,18.61,564000.0,13.0744,13.1026,13.0674,13.1026,564000.0
2007-08-24 15:50:00,18.61,18.65,18.61,18.65,753000.0,13.1026,13.1307,13.1026,13.1307,753000.0
2007-08-27 09:30:00,18.55,18.57,18.43,18.53,349200.0,13.0603,13.0744,12.9758,13.0463,349200.0
2007-08-27 09:40:00,18.53,18.7,18.49,18.61,324800.0,13.0463,13.1659,13.0181,13.1026,324800.0
2007-08-27 09:50:00,18.6,18.6,18.55,18.57,243400.0,13.0955,13.0955,13.0603,13.0744,243400.0
2007-08-27 10:00:00,18.57,18.58,18.42,18.48,279600.0,13.0744,13.0815,12.9688,13.011,279600.0
2007-08-27 10:10:00,18.48,18.6,18.48,18.57,551000.0,13.011,13.0955,13.011,13.0744,551000.0
2007-08-27 10:20:00,18.57,18.57,18.48,18.48,155800.0,13.0744,13.0744,13.011,13.011,155800.0
2007-08-27 10:30:00,18.48,18.51,18.45,18.5,184400.0,13.011,13.0322,12.9899,13.0251,184400.0
2007-08-27 10:40:00,18.5,18.51,18.47,18.49,178800.0,13.0251,13.0322,13.004,13.0181,178800.0
2007-08-27 10:50:00,18.49,18.51,18.47,18.48,108400.0,13.0181,13.0322,13.004,13.011,108400.0
2007-08-27 11:00:00,18.48,18.48,18.43,18.43,180200.0,13.011,13.011,12.9758,12.9758,180200.0
2007-08-27 11:10:00,18.43,18.44,18.38,18.39,183400.0,12.9758,12.9829,12.9406,12.9477,183400.0
2007-08-27 11:20:00,18.4,18.43,18.38,18.43,135400.0,12.9547,12.9758,12.9406,12.9758,135400.0
2007-08-27 11:30:00,18.43,18.43,18.39,18.4,128000.0,12.9758,12.9758,12.9477,12.9547,128000.0
2007-08-27 11:40:00,18.4,18.42,18.4,18.4,123800.0,12.9547,12.9688,12.9547,12.9547,123800.0
2007-08-27 11:50:00,18.4,18.46,18.4,18.46,207200.0,12.9547,12.997,12.9547,12.997,207200.0
2007-08-27 12:00:00,18.46,18.46,18.43,18.44,147200.0,12.997,12.997,12.9758,12.9829,147200.0
2007-08-27 12:10:00,18.44,18.5,18.43,18.5,168400.0,12.9829,13.0251,12.9758,13.0251,168400.0
2007-08-27 12:20:00,18.49,18.5,18.44,18.45,125800.0,13.0181,13.0251,12.9829,12.9899,125800.0
2007-08-27 12:30:00,18.44,18.47,18.44,18.45,124800.0,12.9829,13.004,12.9829,12.9899,124800.0
2007-08-27 12:40:00,18.45,18.5,18.44,18.5,113800.0,12.9899,13.0251,12.9829,13.0251,113800.0
2007-08-27 12:50:00,18.5,18.5,18.47,18.47,106200.0,13.0251,13.0251,13.004,13.004,106200.0
2007-08-27 13:00:00,18.47,18.5,18.46,18.5,146200.0,13.004,13.0251,12.997,13.0251,146200.0
2007-08-27 13:10:00,18.5,18.5,18.46,18.48,141600.0,13.0251,13.0251,12.997,13.011,141600.0
2007-08-27 13:20:00,18.48,18.49,18.46,18.47,85600.0,13.011,13.0181,12.997,13.004,85600.0
2007-08-27 13:30:00,18.47,18.48,18.43,18.44,159000.0,13.004,13.011,12.9758,12.9829,159000.0
2007-08-27 13:40:00,18.43,18.45,18.4,18.43,228800.0,12.9758,12.9899,12.9547,12.9758,228800.0
2007-08-27 13:50:00,18.43,18.46,18.42,18.45,210000.0,12.9758,12.997,12.9688,12.9899,210000.0
2007-08-27 14:00:00,18.45,18.46,18.43,18.44,112200.0,12.9899,12.997,12.9758,12.9829,112200.0
2007-08-27 14:10:00,18.44,18.48,18.43,18.47,126600.0,12.9829,13.011,12.9758,13.004,126600.0
2007-08-27 14:20:00,18.48,18.52,18.47,18.52,150000.0,13.011,13.0392,13.004,13.0392,150000.0
2007-08-27 14:30:00,18.52,18.56,18.51,18.54,142800.0,13.0392,13.0674,13.0322,13.0533,142800.0
2007-08-27 14:40:00,18.55,18.56,18.49,18.5,214800.0,13.0603,13.0674,13.0181,13.0251,214800.0
2007-08-27 14:50:00,18.49,18.5,18.43,18.43,211000.0,13.0181,13.0251,12.9758,12.9758,211000.0
2007-08-27 15:00:00,18.44,18.45,18.42,18.43,209600.0,12.9829,12.9899,12.9688,12.9758,209600.0
2007-08-27 15:10:00,18.43,18.45,18.4,18.41,205800.0,12.9758,12.9899,12.9547,12.9618,205800.0
2007-08-27 15:20:00,18.41,18.43,18.39,18.43,219000.0,12.9618,12.9758,12.9477,12.9758,219000.0
2007-08-27 15:30:00,18.43,18.47,18.43,18.46,306600.0,12.9758,13.004,12.9758,12.997,306600.0
2007-08-27 15:40:00,18.46,18.48,18.46,18.47,220600.0,12.997,13.011,12.997,13.004,220600.0
2007-08-27 15:50:00,18.46,18.46,18.35,18.39,803600.0,12.997,12.997,12.9195,12.9477,803600.0
2007-08-28 09:30:00,18.27,18.31,18.13,18.14,539200.0,12.8632,12.8914,12.7646,12.7717,539200.0
2007-08-28 09:40:00,18.14,18.21,18.11,18.15,428400.0,12.7717,12.821,12.7505,12.7787,428400.0
2007-08-28 09:50:00,18.14,18.15,18.11,18.12,266400.0,12.7717,12.7787,12.7505,12.7576,266400.0
2007-08-28 10:00:00,18.12,18.13,18.03,18.05,515800.0,12.7576,12.7646,12.6942,12.7083,515800.0
2007-08-28 10:10:00,18.04,18.08,18.04,18.08,341600.0,12.7013,12.7294,12.7013,12.7294,341600.0
2007-08-28 10:20:00,18.08,18.11,18.02,18.05,450600.0,12.7294,12.7505,12.6872,12.7083,450600.0
2007-08-28 10:30:00,18.06,18.06,17.94,18.0,723200.0,12.7153,12.7153,12.6309,12.6731,723200.0
2007-08-28 10:40:00,18.0,18.01,17.96,17.98,309800.0,12.6731,12.6801,12.6449,12.659,309800.0
2007-08-28 10:50:00,17.98,17.98,17.93,17.97,241000.0,12.659,12.659,12.6238,12.652,241000.0
2007-08-28 11:00:00,17.97,17.98,17.95,17.95,131800.0,12.652,12.659,12.6379,12.6379,131800.0
2007-08-28 11:10:00,17.95,17.98,17.91,17.92,277600.0,12.6379,12.659,12.6097,12.6168,277600.0
2007-08-28 11:20:00,17.92,17.93,17.85,17.91,367800.0,12.6168,12.6238,12.5675,12.6097,367800.0
2007-08-28 11:30:00,17.91,17.93,17.87,17.91,249200.0,12.6097,12.6238,12.5816,12.6097,249200.0
2007-08-28 11:40:00,17.92,17.95,17.91,17.95,300000.0,12.6168,12.6379,12.6097,12.6379,300000.0
2007-08-28 11:50:00,17.95,18.0,17.93,18.0,181800.0,12.6379,12.6731,12.6238,12.6731,181800.0
2007-08-28 12:00:00,18.0,18.07,18.0,18.06,227800.0,12.6731,12.7224,12.6731,12.7153,227800.0
2007-08-28 12:10:00,18.06,18.11,18.05,18.11,204400.0,12.7153,12.7505,12.7083,12.7505,204400.0
2007-08-28 12:20:00,18.11,18.12,18.08,18.11,393400.0,12.7505,12.7576,12.7294,12.7505,393400.0
2007-08-28 12:30:00,18.1,18.14,18.03,18.12,233000.0,12.7435,12.7717,12.6942,12.7576,233000.0
2007-08-28 12:40:00,18.11,18.13,18.07,18.11,122600.0,12.7505,12.7646,12.7224,12.7505,122600.0
2007-08-28 12:50:00,18.1,18.11,18.07,18.09,112400.0,12.7435,12.7505,12.7224,12.7365,112400.0
2007-08-28 13:00:00,18.09,18.09,18.05,18.05,119200.0,12.7365,12.7365,12.7083,12.7083,119200.0
2007-08-28 13:10:00,18.05,18.08,18.05,18.08,143400.0,12.7083,12.7294,12.7083,12.7294,143400.0
2007-08-28 13:20:00,18.07,18.08,18.06,18.08,103400.0,12.7224,12.7294,12.7153,12.7294,103400.0
2007-08-28 13:30:00,18.08,18.1,18.07,18.09,114600.0,12.7294,12.7435,12.7224,12.7365,114600.0
2007-08-28 13:40:00,18.09,18.11,18.08,18.1,103800.0,12.7365,12.7505,12.7294,12.7435,103800.0
2007-08-28 13:50:00,18.1,18.11,18.09,18.1,76200.0,12.7435,12.7505,12.7365,12.7435,76200.0
2007-08-28 14:00:00,18.1,18.11,18.06,18.08,323400.0,12.7435,12.7505,12.7153,12.7294,323400.0
2007-08-28 14:10:00,18.08,18.1,18.05,18.05,195000.0,12.7294,12.7435,12.7083,12.7083,195000.0
2007-08-28 14:20:00,18.05,18.09,18.05,18.06,144000.0,12.7083,12.7365,12.7083,12.7153,144000.0
2007-08-28 14:30:00,18.06,18.06,18.05,18.05,263600.0,12.7153,12.7153,12.7083,12.7083,263600.0
2007-08-28 14:40:00,18.05,18.05,18.01,18.01,191800.0,12.7083,12.7083,12.6801,12.6801,191800.0
2007-08-28 14:50:00,18.02,18.04,18.01,18.02,229400.0,12.6872,12.7013,12.6801,12.6872,229400.0
2007-08-28 15:00:00,18.02,18.03,18.0,18.03,253000.0,12.6872,12.6942,12.6731,12.6942,253000.0
2007-08-28 15:10:00,18.03,18.06,18.02,18.05,347000.0,12.6942,12.7153,12.6872,12.7083,347000.0
2007-08-28 15:20:00,18.05,18.05,17.96,17.98,377600.0,12.7083,12.7083,12.6449,12.659,377600.0
2007-08-28 15:30:00,17.98,17.98,17.93,17.96,402600.0,12.659,12.659,12.6238,12.6449,402600.0
2007-08-28 15:40:00,17.96,17.98,17.9,17.91,543000.0,12.6449,12.659,12.6027,12.6097,543000.0
2007-08-28 15:50:00,17.91,17.91,17.84,17.84,1278200.0,12.6097,12.6097,12.5605,12.5605,1278200.0
2007-08-29 09:30:00,17.92,17.96,17.74,17.75,500200.0,12.6168,12.6449,12.49,12.4971,500200.0
2007-08-29 09:40:00,17.75,17.89,17.75,17.84,573600.0,12.4971,12.5957,12.4971,12.5605,573600.0
2007-08-29 09:50:00,17.84,17.86,17.77,17.82,568400.0,12.5605,12.5745,12.5112,12.5464,568400.0
2007-08-29 10:00:00,17.82,17.84,17.8,17.84,620200.0,12.5464,12.5605,12.5323,12.5605,620200.0
2007-08-29 10:10:00,17.83,17.84,17.78,17.82,434400.0,12.5534,12.5605,12.5182,12.5464,434400.0
2007-08-29 10:20:00,17.83,17.84,17.71,17.72,473400.0,12.5534,12.5605,12.4689,12.476,473400.0
2007-08-29 10:30:00,17.73,17.74,17.67,17.7,341800.0,12.483,12.49,12.4408,12.4619,341800.0
2007-08-29 10:40:00,17.7,17.71,17.62,17.63,637000.0,12.4619,12.4689,12.4056,12.4126,637000.0
2007-08-29 10:50:00,17.63,17.74,17.61,17.74,556800.0,12.4126,12.49,12.3985,12.49,556800.0
2007-08-29 11:00:00,17.74,17.84,17.73,17.84,432200.0,12.49,12.5605,12.483,12.5605,432200.0
2007-08-29 11:10:00,17.84,17.84,17.79,17.81,364000.0,12.5605,12.5605,12.5252,12.5393,364000.0
2007-08-29 11:20:00,17.81,17.82,17.79,17.8,292600.0,12.5393,12.5464,12.5252,12.5323,292600.0
2007-08-29 11:30:00,17.8,17.8,17.75,17.78,372600.0,12.5323,12.5323,12.4971,12.5182,372600.0
2007-08-29 11:40:00,17.78,17.81,17.75,17.75,209400.0,12.5182,12.5393,12.4971,12.4971,209400.0
2007-08-29 11:50:00,17.75,17.76,17.7,17.71,454800.0,12.4971,12.5041,12.4619,12.4689,454800.0
2007-08-29 12:00:00,17.71,17.72,17.66,17.66,391600.0,12.4689,12.476,12.4337,12.4337,391600.0
2007-08-29 12:10:00,17.66,17.66,17.62,17.66,512000.0,12.4337,12.4337,12.4056,12.4337,512000.0
2007-08-29 12:20:00,17.66,17.68,17.63,17.63,324200.0,12.4337,12.4478,12.4126,12.4126,324200.0
2007-08-29 12:30:00,17.63,17.64,17.61,17.64,318000.0,12.4126,12.4196,12.3985,12.4196,318000.0
2007-08-29 12:40:00,17.63,17.65,17.62,17.64,259600.0,12.4126,12.4267,12.4056,12.4196,259600.0
2007-08-29 12:50:00,17.64,17.65,17.63,17.64,236400.0,12.4196,12.4267,12.4126,12.4196,236400.0
2007-08-29 13:00:00,17.64,17.68,17.64,17.68,412000.0,12.4196,12.4478,12.4196,12.4478,412000.0
2007-08-29 13:10:00,17.68,17.74,17.67,17.73,466800.0,12.4478,12.49,12.4408,12.483,466800.0
2007-08-29 13:20:00,17.73,17.74,17.66,17.67,408000.0,12.483,12.49,12.4337,12.4408,408000.0
2007-08-29 13:30:00,17.67,17.68,17.64,17.66,406000.0,12.4408,12.4478,12.4196,12.4337,406000.0
2007-08-29 13:40:00,17.66,17.66,17.63,17.66,275600.0,12.4337,12.4337,12.4126,12.4337,275600.0
2007-08-29 13:50:00,17.66,17.71,17.66,17.7,308400.0,12.4337,12.4689,12.4337,12.4619,308400.0
2007-08-29 14:00:00,17.7,17.74,17.68,17.69,362000.0,12.4619,12.49,12.4478,12.4548,362000.0
2007-08-29 14:10:00,17.69,17.73,17.67,17.73,456400.0,12.4548,12.483,12.4408,12.483,456400.0
2007-08-29 14:20:00,17.73,17.78,17.72,17.74,590000.0,12.483,12.5182,12.476,12.49,590000.0
2007-08-29 14:30:00,17.74,17.81,17.74,17.81,316800.0,12.49,12.5393,12.49,12.5393,316800.0
2007-08-29 14:40:00,17.81,17.81,17.74,17.74,295200.0,12.5393,12.5393,12.49,12.49,295200.0
2007-08-29 14:50:00,17.75,17.75,17.68,17.68,447800.0,12.4971,12.4971,12.4478,12.4478,447800.0
2007-08-29 15:00:00,17.68,17.72,17.68,17.71,707600.0,12.4478,12.476,12.4478,12.4689,707600.0
2007-08-29 15:10:00,17.71,17.75,17.68,17.71,1834800.0,12.4689,12.4971,12.4478,12.4689,1834800.0
2007-08-29 15:20:00,17.71,17.78,17.7,17.78,583200.0,12.4689,12.5182,12.4619,12.5182,583200.0
2007-08-29 15:30:00,17.78,17.88,17.78,17.88,653400.0,12.5182,12.5886,12.5182,12.5886,653400.0
2007-08-29 15:40:00,17.88,17.93,17.88,17.92,925800.0,12.5886,12.6238,12.5886,12.6168,925800.0
2007-08-29 15:50:00,17.92,18.05,17.92,18.03,1590000.0,12.6168,12.7083,12.6168,12.6942,1590000.0
2007-08-30 09:30:00,17.81,18.09,17.8,18.02,406600.0,12.5393,12.7365,12.5323,12.6872,406600.0
2007-08-30 09:40:00,18.02,18.05,17.98,18.03,384000.0,12.6872,12.7083,12.659,12.6942,384000.0
2007-08-30 09:50:00,18.03,18.05,17.97,17.99,453000.0,12.6942,12.7083,12.652,12.6661,453000.0
2007-08-30 10:00:00,17.99,18.1,17.98,18.02,360600.0,12.6661,12.7435,12.659,12.6872,360600.0
2007-08-30 10:10:00,18.02,18.1,18.0,18.1,442200.0,12.6872,12.7435,12.6731,12.7435,442200.0
2007-08-30 10:20:00,18.1,18.1,18.01,18.03,406800.0,12.7435,12.7435,12.6801,12.6942,406800.0
2007-08-30 10:30:00,18.02,18.03,17.93,17.99,380600.0,12.6872,12.6942,12.6238,12.6661,380600.0
2007-08-30 10:40:00,17.99,18.02,17.99,18.02,181800.0,12.6661,12.6872,12.6661,12.6872,181800.0
2007-08-30 10:50:00,18.02,18.04,17.97,17.97,191000.0,12.6872,12.7013,12.652,12.652,191000.0
2007-08-30 11:00:00,17.97,18.05,17.96,18.04,253200.0,12.652,12.7083,12.6449,12.7013,253200.0
2007-08-30 11:10:00,18.04,18.16,18.04,18.16,310200.0,12.7013,12.7858,12.7013,12.7858,310200.0
2007-08-30 11:20:00,18.16,18.2,18.12,18.14,172000.0,12.7858,12.8139,12.7576,12.7717,172000.0
2007-08-30 11:30:00,18.14,18.18,18.14,18.18,151000.0,12.7717,12.7998,12.7717,12.7998,151000.0
2007-08-30 11:40:00,18.18,18.24,18.18,18.2,247000.0,12.7998,12.8421,12.7998,12.8139,247000.0
2007-08-30 11:50:00,18.2,18.2,18.12,18.16,296200.0,12.8139,12.8139,12.7576,12.7858,296200.0
2007-08-30 12:00:00,18.16,18.16,18.09,18.13,221600.0,12.7858,12.7858,12.7365,12.7646,221600.0
2007-08-30 12:10:00,18.13,18.15,18.05,18.06,198600.0,12.7646,12.7787,12.7083,12.7153,198600.0
2007-08-30 12:20:00,18.06,18.12,18.04,18.1,350200.0,12.7153,12.7576,12.7013,12.7435,350200.0
2007-08-30 12:30:00,18.1,18.15,18.09,18.14,154800.0,12.7435,12.7787,12.7365,12.7717,154800.0
2007-08-30 12:40:00,18.14,18.2,18.13,18.18,184800.0,12.7717,12.8139,12.7646,12.7998,184800.0
2007-08-30 12:50:00,18.18,18.22,18.18,18.21,129600.0,12.7998,12.828,12.7998,12.821,129600.0
2007-08-30 13:00:00,18.21,18.21,18.17,18.18,124600.0,12.821,12.821,12.7928,12.7998,124600.0
2007-08-30 13:10:00,18.18,18.18,18.13,18.13,95600.0,12.7998,12.7998,12.7646,12.7646,95600.0
2007-08-30 13:20:00,18.13,18.13,18.05,18.07,368200.0,12.7646,12.7646,12.7083,12.7224,368200.0
2007-08-30 13:30:00,18.06,18.1,18.05,18.1,135400.0,12.7153,12.7435,12.7083,12.7435,135400.0
2007-08-30 13:40:00,18.1,18.1,18.07,18.09,152000.0,12.7435,12.7435,12.7224,12.7365,152000.0
2007-08-30 13:50:00,18.09,18.13,18.06,18.12,199200.0,12.7365,12.7646,12.7153,12.7576,199200.0
2007-08-30 14:00:00,18.12,18.13,18.08,18.08,131000.0,12.7576,12.7646,12.7294,12.7294,131000.0
2007-08-30 14:10:00,18.08,18.1,18.06,18.06,115600.0,12.7294,12.7435,12.7153,12.7153,115600.0
2007-08-30 14:20:00,18.06,18.08,18.03,18.03,160400.0,12.7153,12.7294,12.6942,12.6942,160400.0
2007-08-30 14:30:00,18.03,18.03,18.0,18.01,214400.0,12.6942,12.6942,12.6731,12.6801,214400.0
2007-08-30 14:40:00,18.02,18.02,17.93,17.96,293000.0,12.6872,12.6872,12.6238,12.6449,293000.0
2007-08-30 14:50:00,17.95,17.95,17.91,17.93,256000.0,12.6379,12.6379,12.6097,12.6238,256000.0
2007-08-30 15:00:00,17.93,18.01,17.93,18.0,153400.0,12.6238,12.6801,12.6238,12.6731,153400.0
2007-08-30 15:10:00,18.0,18.0,17.96,17.97,291800.0,12.6731,12.6731,12.6449,12.652,291800.0
2007-08-30 15:20:00,17.97,17.99,17.93,17.97,390000.0,12.652,12.6661,12.6238,12.652,390000.0
2007-08-30 15:30:00,17.97,18.0,17.96,17.98,235400.0,12.652,12.6731,12.6449,12.659,235400.0
2007-08-30 15:40:00,17.98,17.98,17.93,17.96,290200.0,12.659,12.659,12.6238,12.6449,290200.0
2007-08-30 15:50:00,17.96,18.08,17.96,18.07,970200.0,12.6449,12.7294,12.6449,12.7224,970200.0
2007-08-31 09:30:00,18.26,18.27,18.16,18.2,339000.0,12.8562,12.8632,12.7858,12.8139,339000.0
2007-08-31 09:40:00,18.2,18.25,18.17,18.24,324200.0,12.8139,12.8491,12.7928,12.8421,324200.0
2007-08-31 09:50:00,18.24,18.25,18.19,18.22,305800.0,12.8421,12.8491,12.8069,12.828,305800.0
2007-08-31 10:00:00,18.22,18.27,18.1,18.14,512400.0,12.828,12.8632,12.7435,12.7717,512400.0
2007-08-31 10:10:00,18.13,18.16,18.09,18.14,267800.0,12.7646,12.7858,12.7365,12.7717,267800.0
2007-08-31 10:20:00,18.14,18.15,18.11,18.12,197800.0,12.7717,12.7787,12.7505,12.7576,197800.0
2007-08-31 10:30:00,18.11,18.16,18.1,18.11,244400.0,12.7505,12.7858,12.7435,12.7505,244400.0
2007-08-31 10:40:00,18.11,18.11,18.04,18.06,225400.0,12.7505,12.7505,12.7013,12.7153,225400.0
2007-08-31 10:50:00,18.06,18.07,18.02,18.02,435200.0,12.7153,12.7224,12.6872,12.6872,435200.0
2007-08-31 11:00:00,18.02,18.07,18.01,18.03,239400.0,12.6872,12.7224,12.6801,12.6942,239400.0
2007-08-31 11:10:00,18.02,18.06,17.97,17.99,274000.0,12.6872,12.7153,12.652,12.6661,274000.0
2007-08-31 11:20:00,17.99,18.01,17.96,18.0,176400.0,12.6661,12.6801,12.6449,12.6731,176400.0
2007-08-31 11:30:00,18.0,18.06,18.0,18.06,234600.0,12.6731,12.7153,12.6731,12.7153,234600.0
2007-08-31 11:40:00,18.06,18.1,18.04,18.1,94400.0,12.7153,12.7435,12.7013,12.7435,94400.0
2007-08-31 11:50:00,18.1,18.11,18.08,18.1,165000.0,12.7435,12.7505,12.7294,12.7435,165000.0
2007-08-31 12:00:00,18.1,18.12,18.1,18.11,110800.0,12.7435,12.7576,12.7435,12.7505,110800.0
2007-08-31 12:10:00,18.11,18.14,18.11,18.14,208800.0,12.7505,12.7717,12.7505,12.7717,208800.0
2007-08-31 12:20:00,18.14,18.18,18.13,18.18,186000.0,12.7717,12.7998,12.7646,12.7998,186000.0
2007-08-31 12:30:00,18.18,18.23,18.15,18.18,251000.0,12.7998,12.835,12.7787,12.7998,251000.0
2007-08-31 12:40:00,18.18,18.2,18.17,18.18,127800.0,12.7998,12.8139,12.7928,12.7998,127800.0
2007-08-31 12:50:00,18.18,18.2,18.17,18.2,100200.0,12.7998,12.8139,12.7928,12.8139,100200.0
2007-08-31 13:00:00,18.2,18.25,18.2,18.25,161800.0,12.8139,12.8491,12.8139,12.8491,161800.0
2007-08-31 13:10:00,18.25,18.27,18.25,18.27,187200.0,12.8491,12.8632,12.8491,12.8632,187200.0
2007-08-31 13:20:00,18.27,18.3,18.26,18.3,269000.0,12.8632,12.8843,12.8562,12.8843,269000.0
2007-08-31 13:30:00,18.3,18.3,18.27,18.27,401800.0,12.8843,12.8843,12.8632,12.8632,401800.0
2007-08-31 13:40:00,18.27,18.29,18.25,18.25,234600.0,12.8632,12.8773,12.8491,12.8491,234600.0
2007-08-31 13:50:00,18.25,18.27,18.24,18.26,198400.0,12.8491,12.8632,12.8421,12.8562,198400.0
2007-08-31 14:00:00,18.27,18.29,18.24,18.26,203800.0,12.8632,12.8773,12.8421,12.8562,203800.0
2007-08-31 14:10:00,18.25,18.26,18.22,18.26,158000.0,12.8491,12.8562,12.828,12.8562,158000.0
2007-08-31 14:20:00,18.26,18.26,18.2,18.24,142000.0,12.8562,12.8562,12.8139,12.8421,142000.0
2007-08-31 14:30:00,18.24,18.27,18.22,18.26,164600.0,12.8421,12.8632,12.828,12.8562,164600.0
2007-08-31 14:40:00,18.27,18.28,18.25,18.27,120600.0,12.8632,12.8702,12.8491,12.8632,120600.0
2007-08-31 14:50:00,18.28,18.28,18.25,18.27,174400.0,12.8702,12.8702,12.8491,12.8632,174400.0
2007-08-31 15:00:00,18.27,18.31,18.27,18.31,201400.0,12.8632,12.8914,12.8632,12.8914,201400.0
2007-08-31 15:10:00,18.31,18.34,18.3,18.32,236800.0,12.8914,12.9125,12.8843,12.8984,236800.0
2007-08-31 15:20:00,18.32,18.32,18.25,18.25,304600.0,12.8984,12.8984,12.8491,12.8491,304600.0
2007-08-31 15:30:00,18.26,18.28,18.25,18.27,253600.0,12.8562,12.8702,12.8491,12.8632,253600.0
2007-08-31 15:40:00,18.27,18.32,18.27,18.3,354800.0,12.8632,12.8984,12.8632,12.8843,354800.0
2007-08-31 15:50:00,18.3,18.31,18.15,18.18,1287000.0,12.8843,12.8914,12.7787,12.7998,1287000.0
2007-09-04 09:30:00,18.23,18.33,18.2,18.33,489600.0,12.835,12.9054,12.8139,12.9054,489600.0
2007-09-04 09:40:00,18.33,18.48,18.31,18.47,458400.0,12.9054,13.011,12.8914,13.004,458400.0
2007-09-04 09:50:00,18.48,18.52,18.44,18.51,1464600.0,13.011,13.0392,12.9829,13.0322,1464600.0
2007-09-04 10:00:00,18.52,18.62,18.51,18.61,927400.0,13.0392,13.1096,13.0322,13.1026,927400.0
2007-09-04 10:10:00,18.61,18.67,18.52,18.53,713600.0,13.1026,13.1448,13.0392,13.0463,713600.0
2007-09-04 10:20:00,18.53,18.54,18.43,18.46,507000.0,13.0463,13.0533,12.9758,12.997,507000.0
2007-09-04 10:30:00,18.46,18.63,18.46,18.61,528000.0,12.997,13.1167,12.997,13.1026,528000.0
2007-09-04 10:40:00,18.61,18.63,18.56,18.63,333800.0,13.1026,13.1167,13.0674,13.1167,333800.0
2007-09-04 10:50:00,18.63,18.65,18.6,18.65,308400.0,13.1167,13.1307,13.0955,13.1307,308400.0
2007-09-04 11:00:00,18.65,18.67,18.64,18.66,426200.0,13.1307,13.1448,13.1237,13.1378,426200.0
2007-09-04 11:10:00,18.67,18.67,18.63,18.65,152400.0,13.1448,13.1448,13.1167,13.1307,152400.0
2007-09-04 11:20:00,18.65,18.69,18.65,18.65,152800.0,13.1307,13.1589,13.1307,13.1307,152800.0
2007-09-04 11:30:00,18.66,18.68,18.65,18.66,132200.0,13.1378,13.1519,13.1307,13.1378,132200.0
2007-09-04 11:40:00,18.66,18.66,18.62,18.65,169400.0,13.1378,13.1378,13.1096,13.1307,169400.0
2007-09-04 11:50:00,18.65,18.7,18.65,18.69,181600.0,13.1307,13.1659,13.1307,13.1589,181600.0
2007-09-04 12:00:00,18.7,18.73,18.69,18.73,237200.0,13.1659,13.1871,13.1589,13.1871,237200.0
2007-09-04 12:10:00,18.73,18.73,18.72,18.72,138200.0,13.1871,13.1871,13.18,13.18,138200.0
2007-09-04 12:20:00,18.72,18.78,18.72,18.78,268800.0,13.18,13.2223,13.18,13.2223,268800.0
2007-09-04 12:30:00,18.78,18.82,18.78,18.8,528000.0,13.2223,13.2504,13.2223,13.2363,528000.0
2007-09-04 12:40:00,18.79,18.79,18.71,18.72,496800.0,13.2293,13.2293,13.173,13.18,496800.0
2007-09-04 12:50:00,18.72,18.72,18.68,18.68,231600.0,13.18,13.18,13.1519,13.1519,231600.0
2007-09-04 13:00:00,18.68,18.68,18.64,18.64,166600.0,13.1519,13.1519,13.1237,13.1237,166600.0
2007-09-04 13:10:00,18.64,18.7,18.64,18.7,294000.0,13.1237,13.1659,13.1237,13.1659,294000.0
2007-09-04 13:20:00,18.7,18.74,18.69,18.73,279200.0,13.1659,13.1941,13.1589,13.1871,279200.0
2007-09-04 13:30:00,18.73,18.74,18.7,18.7,198200.0,13.1871,13.1941,13.1659,13.1659,198200.0
2007-09-04 13:40:00,18.7,18.7,18.66,18.66,283000.0,13.1659,13.1659,13.1378,13.1378,283000.0
2007-09-04 13:50:00,18.66,18.67,18.65,18.65,301800.0,13.1378,13.1448,13.1307,13.1307,301800.0
2007-09-04 14:00:00,18.65,18.67,18.63,18.64,254600.0,13.1307,13.1448,13.1167,13.1237,254600.0
2007-09-04 14:10:00,18.64,18.64,18.61,18.61,243600.0,13.1237,13.1237,13.1026,13.1026,243600.0
2007-09-04 14:20:00,18.61,18.63,18.57,18.57,355400.0,13.1026,13.1167,13.0744,13.0744,355400.0
2007-09-04 14:30:00,18.57,18.57,18.54,18.56,371000.0,13.0744,13.0744,13.0533,13.0674,371000.0
2007-09-04 14:40:00,18.56,18.6,18.56,18.58,335400.0,13.0674,13.0955,13.0674,13.0815,335400.0
2007-09-04 14:50:00,18.58,18.66,18.58,18.61,415600.0,13.0815,13.1378,13.0815,13.1026,415600.0
2007-09-04 15:00:00,18.61,18.62,18.59,18.61,201600.0,13.1026,13.1096,13.0885,13.1026,201600.0
2007-09-04 15:10:00,18.61,18.62,18.59,18.62,659200.0,13.1026,13.1096,13.0885,13.1096,659200.0
2007-09-04 15:20:00,18.62,18.66,18.62,18.63,737000.0,13.1096,13.1378,13.1096,13.1167,737000.0
2007-09-04 15:30:00,18.63,18.63,18.56,18.57,913600.0,13.1167,13.1167,13.0674,13.0744,913600.0
2007-09-04 15:40:00,18.58,18.58,18.52,18.54,736000.0,13.0815,13.0815,13.0392,13.0533,736000.0
2007-09-04 15:50:00,18.54,18.57,18.54,18.57,1048400.0,13.0533,13.0744,13.0533,13.0744,1048400.0
2007-09-05 09:30:00,18.54,18.71,18.52,18.69,384400.0,13.0533,13.173,13.0392,13.1589,384400.0
2007-09-05 09:40:00,18.69,18.71,18.55,18.63,548400.0,13.1589,13.173,13.0603,13.1167,548400.0
2007-09-05 09:50:00,18.63,18.64,18.55,18.55,733200.0,13.1167,13.1237,13.0603,13.0603,733200.0
2007-09-05 10:00:00,18.55,18.55,18.37,18.41,1233200.0,13.0603,13.0603,12.9336,12.9618,1233200.0
2007-09-05 10:10:00,18.42,18.44,18.39,18.39,370600.0,12.9688,12.9829,12.9477,12.9477,370600.0
2007-09-05 10:20:00,18.39,18.46,18.37,18.45,508000.0,12.9477,12.997,12.9336,12.9899,508000.0
2007-09-05 10:30:00,18.45,18.46,18.4,18.41,448600.0,12.9899,12.997,12.9547,12.9618,448600.0
2007-09-05 10:40:00,18.41,18.43,18.38,18.39,270200.0,12.9618,12.9758,12.9406,12.9477,270200.0
2007-09-05 10:50:00,18.38,18.4,18.38,18.38,265200.0,12.9406,12.9547,12.9406,12.9406,265200.0
2007-09-05 11:00:00,18.38,18.4,18.37,18.39,465200.0,12.9406,12.9547,12.9336,12.9477,465200.0
2007-09-05 11:10:00,18.39,18.52,18.39,18.52,416800.0,12.9477,13.0392,12.9477,13.0392,416800.0
2007-09-05 11:20:00,18.51,18.52,18.46,18.47,322400.0,13.0322,13.0392,12.997,13.004,322400.0
2007-09-05 11:30:00,18.48,18.48,18.39,18.39,386200.0,13.011,13.011,12.9477,12.9477,386200.0
2007-09-05 11:40:00,18.39,18.48,18.39,18.45,305400.0,12.9477,13.011,12.9477,12.9899,305400.0
2007-09-05 11:50:00,18.45,18.45,18.43,18.45,190600.0,12.9899,12.9899,12.9758,12.9899,190600.0
2007-09-05 12:00:00,18.45,18.49,18.44,18.46,367000.0,12.9899,13.0181,12.9829,12.997,367000.0
2007-09-05 12:10:00,18.46,18.48,18.45,18.45,117600.0,12.997,13.011,12.9899,12.9899,117600.0
2007-09-05 12:20:00,18.45,18.47,18.44,18.44,163800.0,12.9899,13.004,12.9829,12.9829,163800.0
2007-09-05 12:30:00,18.44,18.45,18.39,18.4,349400.0,12.9829,12.9899,12.9477,12.9547,349400.0
2007-09-05 12:40:00,18.4,18.42,18.4,18.42,153200.0,12.9547,12.9688,12.9547,12.9688,153200.0
2007-09-05 12:50:00,18.41,18.42,18.4,18.41,142800.0,12.9618,12.9688,12.9547,12.9618,142800.0
2007-09-05 13:00:00,18.4,18.42,18.39,18.41,271400.0,12.9547,12.9688,12.9477,12.9618,271400.0
2007-09-05 13:10:00,18.41,18.41,18.39,18.39,168600.0,12.9618,12.9618,12.9477,12.9477,168600.0
2007-09-05 13:20:00,18.39,18.43,18.38,18.4,145800.0,12.9477,12.9758,12.9406,12.9547,145800.0
2007-09-05 13:30:00,18.4,18.4,18.32,18.34,178000.0,12.9547,12.9547,12.8984,12.9125,178000.0
2007-09-05 13:40:00,18.34,18.34,18.29,18.3,179800.0,12.9125,12.9125,12.8773,12.8843,179800.0
2007-09-05 13:50:00,18.3,18.3,18.27,18.27,274000.0,12.8843,12.8843,12.8632,12.8632,274000.0
2007-09-05 14:00:00,18.27,18.29,18.24,18.25,320400.0,12.8632,12.8773,12.8421,12.8491,320400.0
2007-09-05 14:10:00,18.25,18.27,18.23,18.23,216800.0,12.8491,12.8632,12.835,12.835,216800.0
2007-09-05 14:20:00,18.23,18.24,18.14,18.15,409600.0,12.835,12.8421,12.7717,12.7787,409600.0
2007-09-05 14:30:00,18.15,18.16,18.14,18.16,333600.0,12.7787,12.7858,12.7717,12.7858,333600.0
2007-09-05 14:40:00,18.16,18.16,18.09,18.1,469200.0,12.7858,12.7858,12.7365,12.7435,469200.0
2007-09-05 14:50:00,18.1,18.1,18.08,18.1,409200.0,12.7435,12.7435,12.7294,12.7435,409200.0
2007-09-05 15:00:00,18.1,18.23,18.1,18.23,540000.0,12.7435,12.835,12.7435,12.835,540000.0
2007-09-05 15:10:00,18.23,18.3,18.21,18.28,602600.0,12.835,12.8843,12.821,12.8702,602600.0
2007-09-05 15:20:00,18.29,18.33,18.27,18.28,496800.0,12.8773,12.9054,12.8632,12.8702,496800.0
2007-09-05 15:30:00,18.28,18.3,18.26,18.28,746600.0,12.8702,12.8843,12.8562,12.8702,746600.0
2007-09-05 15:40:00,18.28,18.35,18.27,18.31,601600.0,12.8702,12.9195,12.8632,12.8914,601600.0
2007-09-05 15:50:00,18.32,18.32,18.22,18.24,818200.0,12.8984,12.8984,12.828,12.8421,818200.0
2007-09-06 09:30:00,18.31,18.49,18.24,18.43,436800.0,12.8914,13.0181,12.8421,12.9758,436800.0
2007-09-06 09:40:00,18.43,18.55,18.43,18.54,281400.0,12.9758,13.0603,12.9758,13.0533,281400.0
2007-09-06 09:50:00,18.54,18.58,18.49,18.54,319800.0,13.0533,13.0815,13.0181,13.0533,319800.0
2007-09-06 10:00:00,18.55,18.58,18.49,18.5,336200.0,13.0603,13.0815,13.0181,13.0251,336200.0
2007-09-06 10:10:00,18.5,18.55,18.48,18.53,358200.0,13.0251,13.0603,13.011,13.0463,358200.0
2007-09-06 10:20:00,18.53,18.55,18.49,18.5,161400.0,13.0463,13.0603,13.0181,13.0251,161400.0
2007-09-06 10:30:00,18.5,18.54,18.49,18.53,298600.0,13.0251,13.0533,13.0181,13.0463,298600.0
2007-09-06 10:40:00,18.53,18.65,18.52,18.62,1086400.0,13.0463,13.1307,13.0392,13.1096,1086400.0
2007-09-06 10:50:00,18.63,18.69,18.63,18.69,453600.0,13.1167,13.1589,13.1167,13.1589,453600.0
2007-09-06 11:00:00,18.68,18.78,18.67,18.75,606200.0,13.1519,13.2223,13.1448,13.2011,606200.0
2007-09-06 11:10:00,18.75,18.8,18.75,18.8,370800.0,13.2011,13.2363,13.2011,13.2363,370800.0
2007-09-06 11:20:00,18.8,18.83,18.77,18.83,506800.0,13.2363,13.2575,13.2152,13.2575,506800.0
2007-09-06 11:30:00,18.83,18.87,18.81,18.85,337600.0,13.2575,13.2856,13.2434,13.2716,337600.0
2007-09-06 11:40:00,18.85,18.93,18.85,18.93,537200.0,13.2716,13.3279,13.2716,13.3279,537200.0
2007-09-06 11:50:00,18.93,19.04,18.93,19.0,960000.0,13.3279,13.4053,13.3279,13.3772,960000.0
2007-09-06 12:00:00,18.99,19.0,18.85,18.85,375400.0,13.3701,13.3772,13.2716,13.2716,375400.0
2007-09-06 12:10:00,18.86,18.9,18.83,18.9,358600.0,13.2786,13.3068,13.2575,13.3068,358600.0
2007-09-06 12:20:00,18.89,18.93,18.86,18.93,316600.0,13.2997,13.3279,13.2786,13.3279,316600.0
2007-09-06 12:30:00,18.92,18.93,18.88,18.89,91800.0,13.3208,13.3279,13.2927,13.2997,91800.0
2007-09-06 12:40:00,18.9,18.9,18.82,18.83,212400.0,13.3068,13.3068,13.2504,13.2575,212400.0
2007-09-06 12:50:00,18.83,18.85,18.78,18.8,289000.0,13.2575,13.2716,13.2223,13.2363,289000.0
2007-09-06 13:00:00,18.8,18.81,18.76,18.77,158200.0,13.2363,13.2434,13.2082,13.2152,158200.0
2007-09-06 13:10:00,18.76,18.77,18.7,18.73,241800.0,13.2082,13.2152,13.1659,13.1871,241800.0
2007-09-06 13:20:00,18.73,18.76,18.71,18.75,108200.0,13.1871,13.2082,13.173,13.2011,108200.0
2007-09-06 13:30:00,18.75,18.78,18.73,18.76,181800.0,13.2011,13.2223,13.1871,13.2082,181800.0
2007-09-06 13:40:00,18.75,18.77,18.73,18.77,192800.0,13.2011,13.2152,13.1871,13.2152,192800.0
2007-09-06 13:50:00,18.77,18.82,18.77,18.81,113800.0,13.2152,13.2504,13.2152,13.2434,113800.0
2007-09-06 14:00:00,18.81,18.81,18.75,18.77,174400.0,13.2434,13.2434,13.2011,13.2152,174400.0
2007-09-06 14:10:00,18.77,18.86,18.77,18.85,163600.0,13.2152,13.2786,13.2152,13.2716,163600.0
2007-09-06 14:20:00,18.86,18.86,18.81,18.84,206400.0,13.2786,13.2786,13.2434,13.2645,206400.0
2007-09-06 14:30:00,18.85,18.86,18.82,18.85,180200.0,13.2716,13.2786,13.2504,13.2716,180200.0
2007-09-06 14:40:00,18.84,18.87,18.84,18.85,191400.0,13.2645,13.2856,13.2645,13.2716,191400.0
2007-09-06 14:50:00,18.84,18.85,18.81,18.82,207800.0,13.2645,13.2716,13.2434,13.2504,207800.0
2007-09-06 15:00:00,18.82,18.86,18.82,18.84,183800.0,13.2504,13.2786,13.2504,13.2645,183800.0
2007-09-06 15:10:00,18.84,18.88,18.81,18.82,356000.0,13.2645,13.2927,13.2434,13.2504,356000.0
2007-09-06 15:20:00,18.81,18.83,18.8,18.81,221600.0,13.2434,13.2575,13.2363,13.2434,221600.0
2007-09-06 15:30:00,18.81,18.87,18.81,18.82,343200.0,13.2434,13.2856,13.2434,13.2504,343200.0
2007-09-06 15:40:00,18.81,18.83,18.8,18.82,472400.0,13.2434,13.2575,13.2363,13.2504,472400.0
2007-09-06 15:50:00,18.81,18.86,18.8,18.8,1005400.0,13.2434,13.2786,13.2363,13.2363,1005400.0
2007-09-07 09:30:00,18.59,18.93,18.56,18.92,1094200.0,13.0885,13.3279,13.0674,13.3208,1094200.0
2007-09-07 09:40:00,18.92,19.42,18.92,19.3,1333600.0,13.3208,13.6729,13.3208,13.5884,1333600.0
2007-09-07 09:50:00,19.3,19.33,19.17,19.2,607600.0,13.5884,13.6095,13.4969,13.518,607600.0
2007-09-07 10:00:00,19.19,19.22,19.05,19.07,714400.0,13.5109,13.5321,13.4124,13.4264,714400.0
2007-09-07 10:10:00,19.07,19.16,19.05,19.16,596600.0,13.4264,13.4898,13.4124,13.4898,596600.0
2007-09-07 10:20:00,19.16,19.16,19.06,19.06,449400.0,13.4898,13.4898,13.4194,13.4194,449400.0
2007-09-07 10:30:00,19.06,19.08,18.93,18.93,472000.0,13.4194,13.4335,13.3279,13.3279,472000.0
2007-09-07 10:40:00,18.94,19.0,18.83,18.84,584800.0,13.3349,13.3772,13.2575,13.2645,584800.0
2007-09-07 10:50:00,18.84,18.9,18.81,18.9,290400.0,13.2645,13.3068,13.2434,13.3068,290400.0
2007-09-07 11:00:00,18.9,18.99,18.9,18.93,405400.0,13.3068,13.3701,13.3068,13.3279,405400.0
2007-09-07 11:10:00,18.93,18.96,18.91,18.93,281800.0,13.3279,13.349,13.3138,13.3279,281800.0
2007-09-07 11:20:00,18.93,19.0,18.93,18.96,343200.0,13.3279,13.3772,13.3279,13.349,343200.0
2007-09-07 11:30:00,18.96,18.98,18.93,18.93,331400.0,13.349,13.3631,13.3279,13.3279,331400.0
2007-09-07 11:40:00,18.93,18.97,18.92,18.96,261800.0,13.3279,13.356,13.3208,13.349,261800.0
2007-09-07 11:50:00,18.95,19.0,18.92,19.0,208000.0,13.342,13.3772,13.3208,13.3772,208000.0
2007-09-07 12:00:00,19.0,19.04,18.99,19.04,211400.0,13.3772,13.4053,13.3701,13.4053,211400.0
2007-09-07 12:10:00,19.04,19.05,18.99,19.0,227000.0,13.4053,13.4124,13.3701,13.3772,227000.0
2007-09-07 12:20:00,19.0,19.03,18.99,19.03,183800.0,13.3772,13.3983,13.3701,13.3983,183800.0
2007-09-07 12:30:00,19.02,19.03,18.96,18.99,845200.0,13.3912,13.3983,13.349,13.3701,845200.0
2007-09-07 12:40:00,18.99,19.0,18.95,18.97,134000.0,13.3701,13.3772,13.342,13.356,134000.0
2007-09-07 12:50:00,18.97,18.98,18.95,18.98,156600.0,13.356,13.3631,13.342,13.3631,156600.0
2007-09-07 13:00:00,18.98,19.0,18.96,19.0,209400.0,13.3631,13.3772,13.349,13.3772,209400.0
2007-09-07 13:10:00,19.0,19.0,18.95,18.97,300400.0,13.3772,13.3772,13.342,13.356,300400.0
2007-09-07 13:20:00,18.97,18.97,18.93,18.93,242600.0,13.356,13.356,13.3279,13.3279,242600.0
2007-09-07 13:30:00,18.92,18.95,18.86,18.87,227200.0,13.3208,13.342,13.2786,13.2856,227200.0
2007-09-07 13:40:00,18.86,18.88,18.82,18.86,221400.0,13.2786,13.2927,13.2504,13.2786,221400.0
2007-09-07 13:50:00,18.86,18.89,18.86,18.87,281200.0,13.2786,13.2997,13.2786,13.2856,281200.0
2007-09-07 14:00:00,18.87,18.89,18.83,18.85,318200.0,13.2856,13.2997,13.2575,13.2716,318200.0
2007-09-07 14:10:00,18.85,18.91,18.84,18.89,254600.0,13.2716,13.3138,13.2645,13.2997,254600.0
2007-09-07 14:20:00,18.89,18.93,18.88,18.93,234000.0,13.2997,13.3279,13.2927,13.3279,234000.0
2007-09-07 14:30:00,18.93,18.93,18.89,18.93,228800.0,13.3279,13.3279,13.2997,13.3279,228800.0
2007-09-07 14:40:00,18.93,18.93,18.88,18.89,209000.0,13.3279,13.3279,13.2927,13.2997,209000.0
2007-09-07 14:50:00,18.89,18.9,18.79,18.79,420400.0,13.2997,13.3068,13.2293,13.2293,420400.0
2007-09-07 15:00:00,18.8,18.88,18.79,18.85,322600.0,13.2363,13.2927,13.2293,13.2716,322600.0
2007-09-07 15:10:00,18.86,18.89,18.85,18.88,187200.0,13.2786,13.2997,13.2716,13.2927,187200.0
2007-09-07 15:20:00,18.88,18.88,18.76,18.76,565800.0,13.2927,13.2927,13.2082,13.2082,565800.0
2007-09-07 15:30:00,18.77,18.79,18.74,18.77,419600.0,13.2152,13.2293,13.1941,13.2152,419600.0
2007-09-07 15:40:00,18.77,18.86,18.72,18.84,592000.0,13.2152,13.2786,13.18,13.2645,592000.0
2007-09-07 15:50:00,18.85,18.89,18.82,18.85,711200.0,13.2716,13.2997,13.2504,13.2716,711200.0
2007-09-10 09:30:00,18.98,19.13,18.88,18.92,582800.0,13.3631,13.4687,13.2927,13.3208,582800.0
2007-09-10 09:40:00,18.92,19.06,18.9,19.04,401200.0,13.3208,13.4194,13.3068,13.4053,401200.0
2007-09-10 09:50:00,19.04,19.07,18.99,19.01,393200.0,13.4053,13.4264,13.3701,13.3842,393200.0
2007-09-10 10:00:00,19.01,19.06,19.0,19.02,426600.0,13.3842,13.4194,13.3772,13.3912,426600.0
2007-09-10 10:10:00,19.02,19.02,18.99,19.0,313400.0,13.3912,13.3912,13.3701,13.3772,313400.0
2007-09-10 10:20:00,19.0,19.01,18.84,18.84,615400.0,13.3772,13.3842,13.2645,13.2645,615400.0
2007-09-10 10:30:00,18.85,18.85,18.8,18.82,321800.0,13.2716,13.2716,13.2363,13.2504,321800.0
2007-09-10 10:40:00,18.82,18.82,18.7,18.75,331000.0,13.2504,13.2504,13.1659,13.2011,331000.0
2007-09-10 10:50:00,18.75,18.77,18.7,18.75,220400.0,13.2011,13.2152,13.1659,13.2011,220400.0
2007-09-10 11:00:00,18.75,18.78,18.71,18.71,191200.0,13.2011,13.2223,13.173,13.173,191200.0
2007-09-10 11:10:00,18.72,18.74,18.65,18.66,215400.0,13.18,13.1941,13.1307,13.1378,215400.0
2007-09-10 11:20:00,18.67,18.68,18.66,18.66,100400.0,13.1448,13.1519,13.1378,13.1378,100400.0
2007-09-10 11:30:00,18.66,18.68,18.63,18.66,238800.0,13.1378,13.1519,13.1167,13.1378,238800.0
2007-09-10 11:40:00,18.66,18.7,18.66,18.69,204000.0,13.1378,13.1659,13.1378,13.1589,204000.0
2007-09-10 11:50:00,18.69,18.78,18.68,18.78,177000.0,13.1589,13.2223,13.1519,13.2223,177000.0
2007-09-10 12:00:00,18.78,18.83,18.78,18.81,239600.0,13.2223,13.2575,13.2223,13.2434,239600.0
2007-09-10 12:10:00,18.81,18.83,18.75,18.75,207200.0,13.2434,13.2575,13.2011,13.2011,207200.0
2007-09-10 12:20:00,18.75,18.8,18.75,18.77,197000.0,13.2011,13.2363,13.2011,13.2152,197000.0
2007-09-10 12:30:00,18.77,18.78,18.71,18.72,199600.0,13.2152,13.2223,13.173,13.18,199600.0
2007-09-10 12:40:00,18.72,18.72,18.68,18.68,126000.0,13.18,13.18,13.1519,13.1519,126000.0
2007-09-10 12:50:00,18.68,18.7,18.66,18.68,143000.0,13.1519,13.1659,13.1378,13.1519,143000.0
2007-09-10 13:00:00,18.68,18.73,18.66,18.71,173800.0,13.1519,13.1871,13.1378,13.173,173800.0
2007-09-10 13:10:00,18.71,18.73,18.68,18.73,120400.0,13.173,13.1871,13.1519,13.1871,120400.0
2007-09-10 13:20:00,18.73,18.73,18.69,18.7,138000.0,13.1871,13.1871,13.1589,13.1659,138000.0
2007-09-10 13:30:00,18.7,18.73,18.69,18.71,180600.0,13.1659,13.1871,13.1589,13.173,180600.0
2007-09-10 13:40:00,18.71,18.72,18.66,18.67,172800.0,13.173,13.18,13.1378,13.1448,172800.0
2007-09-10 13:50:00,18.67,18.7,18.67,18.68,154000.0,13.1448,13.1659,13.1448,13.1519,154000.0
2007-09-10 14:00:00,18.68,18.68,18.65,18.67,152600.0,13.1519,13.1519,13.1307,13.1448,152600.0
2007-09-10 14:10:00,18.67,18.7,18.66,18.7,157400.0,13.1448,13.1659,13.1378,13.1659,157400.0
2007-09-10 14:20:00,18.69,18.71,18.68,18.71,174400.0,13.1589,13.173,13.1519,13.173,174400.0
2007-09-10 14:30:00,18.71,18.73,18.7,18.72,194400.0,13.173,13.1871,13.1659,13.18,194400.0
2007-09-10 14:40:00,18.72,18.74,18.7,18.7,228800.0,13.18,13.1941,13.1659,13.1659,228800.0
2007-09-10 14:50:00,18.7,18.76,18.68,18.75,248600.0,13.1659,13.2082,13.1519,13.2011,248600.0
2007-09-10 15:00:00,18.75,18.84,18.73,18.84,313800.0,13.2011,13.2645,13.1871,13.2645,313800.0
2007-09-10 15:10:00,18.84,18.91,18.83,18.85,328000.0,13.2645,13.3138,13.2575,13.2716,328000.0
2007-09-10 15:20:00,18.85,18.91,18.85,18.85,217200.0,13.2716,13.3138,13.2716,13.2716,217200.0
2007-09-10 15:30:00,18.85,18.86,18.82,18.82,290400.0,13.2716,13.2786,13.2504,13.2504,290400.0
2007-09-10 15:40:00,18.82,18.82,18.79,18.8,334800.0,13.2504,13.2504,13.2293,13.2363,334800.0
2007-09-10 15:50:00,18.8,18.8,18.71,18.74,822600.0,13.2363,13.2363,13.173,13.1941,822600.0
2007-09-11 09:30:00,18.8,18.98,18.74,18.92,468400.0,13.2363,13.3631,13.1941,13.3208,468400.0
2007-09-11 09:40:00,18.92,18.99,18.88,18.98,573200.0,13.3208,13.3701,13.2927,13.3631,573200.0
2007-09-11 09:50:00,18.98,18.99,18.94,18.97,293200.0,13.3631,13.3701,13.3349,13.356,293200.0
2007-09-11 10:00:00,18.96,18.98,18.88,18.9,487800.0,13.349,13.3631,13.2927,13.3068,487800.0
2007-09-11 10:10:00,18.9,18.97,18.89,18.95,288000.0,13.3068,13.356,13.2997,13.342,288000.0
2007-09-11 10:20:00,18.96,19.0,18.92,19.0,294200.0,13.349,13.3772,13.3208,13.3772,294200.0
2007-09-11 10:30:00,19.0,19.0,18.97,18.98,250000.0,13.3772,13.3772,13.356,13.3631,250000.0
2007-09-11 10:40:00,18.99,18.99,18.94,18.98,370800.0,13.3701,13.3701,13.3349,13.3631,370800.0
2007-09-11 10:50:00,18.97,18.99,18.95,18.98,258600.0,13.356,13.3701,13.342,13.3631,258600.0
2007-09-11 11:00:00,18.98,18.99,18.93,18.97,326800.0,13.3631,13.3701,13.3279,13.356,326800.0
2007-09-11 11:10:00,18.97,19.0,18.96,18.99,285400.0,13.356,13.3772,13.349,13.3701,285400.0
2007-09-11 11:20:00,18.99,19.0,18.97,18.99,181400.0,13.3701,13.3772,13.356,13.3701,181400.0
2007-09-11 11:30:00,19.0,19.0,18.96,18.98,213200.0,13.3772,13.3772,13.349,13.3631,213200.0
2007-09-11 11:40:00,18.98,19.02,18.96,19.02,486800.0,13.3631,13.3912,13.349,13.3912,486800.0
2007-09-11 11:50:00,19.02,19.03,18.99,19.0,320600.0,13.3912,13.3983,13.3701,13.3772,320600.0
2007-09-11 12:00:00,19.0,19.02,18.97,19.0,328200.0,13.3772,13.3912,13.356,13.3772,328200.0
2007-09-11 12:10:00,19.01,19.04,19.0,19.04,523200.0,13.3842,13.4053,13.3772,13.4053,523200.0
2007-09-11 12:20:00,19.04,19.09,19.04,19.09,584000.0,13.4053,13.4405,13.4053,13.4405,584000.0
2007-09-11 12:30:00,19.09,19.11,19.08,19.11,236000.0,13.4405,13.4546,13.4335,13.4546,236000.0
2007-09-11 12:40:00,19.11,19.12,19.08,19.09,216800.0,13.4546,13.4616,13.4335,13.4405,216800.0
2007-09-11 12:50:00,19.09,19.11,19.08,19.11,159600.0,13.4405,13.4546,13.4335,13.4546,159600.0
2007-09-11 13:00:00,19.11,19.13,19.09,19.13,185600.0,13.4546,13.4687,13.4405,13.4687,185600.0
2007-09-11 13:10:00,19.13,19.13,19.09,19.09,184400.0,13.4687,13.4687,13.4405,13.4405,184400.0
2007-09-11 13:20:00,19.09,19.11,19.07,19.11,211000.0,13.4405,13.4546,13.4264,13.4546,211000.0
2007-09-11 13:30:00,19.11,19.15,19.11,19.11,245600.0,13.4546,13.4828,13.4546,13.4546,245600.0
2007-09-11 13:40:00,19.11,19.14,19.09,19.11,370200.0,13.4546,13.4757,13.4405,13.4546,370200.0
2007-09-11 13:50:00,19.11,19.13,19.11,19.13,145000.0,13.4546,13.4687,13.4546,13.4687,145000.0
2007-09-11 14:00:00,19.13,19.15,19.12,19.14,281400.0,13.4687,13.4828,13.4616,13.4757,281400.0
2007-09-11 14:10:00,19.15,19.15,19.1,19.1,531800.0,13.4828,13.4828,13.4476,13.4476,531800.0
2007-09-11 14:20:00,19.1,19.11,19.05,19.08,231000.0,13.4476,13.4546,13.4124,13.4335,231000.0
2007-09-11 14:30:00,19.08,19.09,19.0,19.02,337200.0,13.4335,13.4405,13.3772,13.3912,337200.0
2007-09-11 14:40:00,19.02,19.03,19.0,19.0,181400.0,13.3912,13.3983,13.3772,13.3772,181400.0
2007-09-11 14:50:00,19.0,19.02,19.0,19.02,170600.0,13.3772,13.3912,13.3772,13.3912,170600.0
2007-09-11 15:00:00,19.02,19.06,19.02,19.05,398200.0,13.3912,13.4194,13.3912,13.4124,398200.0
2007-09-11 15:10:00,19.05,19.06,19.02,19.03,530400.0,13.4124,13.4194,13.3912,13.3983,530400.0
2007-09-11 15:20:00,19.03,19.04,18.98,19.0,502600.0,13.3983,13.4053,13.3631,13.3772,502600.0
2007-09-11 15:30:00,18.99,19.01,18.98,19.0,1029200.0,13.3701,13.3842,13.3631,13.3772,1029200.0
2007-09-11 15:40:00,19.0,19.0,18.91,18.96,574200.0,13.3772,13.3772,13.3138,13.349,574200.0
2007-09-11 15:50:00,18.96,19.07,18.95,19.07,824400.0,13.349,13.4264,13.342,13.4264,824400.0
2007-09-12 09:30:00,19.06,19.11,18.92,19.03,575000.0,13.4194,13.4546,13.3208,13.3983,575000.0
2007-09-12 09:40:00,19.03,19.09,19.0,19.0,213400.0,13.3983,13.4405,13.3772,13.3772,213400.0
2007-09-12 09:50:00,19.0,19.08,19.0,19.07,187000.0,13.3772,13.4335,13.3772,13.4264,187000.0
2007-09-12 10:00:00,19.07,19.18,19.05,19.11,392600.0,13.4264,13.5039,13.4124,13.4546,392600.0
2007-09-12 10:10:00,19.11,19.15,19.11,19.13,281600.0,13.4546,13.4828,13.4546,13.4687,281600.0
2007-09-12 10:20:00,19.14,19.2,19.13,19.16,294000.0,13.4757,13.518,13.4687,13.4898,294000.0
2007-09-12 10:30:00,19.16,19.25,19.14,19.25,267200.0,13.4898,13.5532,13.4757,13.5532,267200.0
2007-09-12 10:40:00,19.24,19.36,19.24,19.28,651800.0,13.5461,13.6306,13.5461,13.5743,651800.0
2007-09-12 10:50:00,19.28,19.28,19.22,19.27,217600.0,13.5743,13.5743,13.5321,13.5673,217600.0
2007-09-12 11:00:00,19.27,19.3,19.25,19.28,215400.0,13.5673,13.5884,13.5532,13.5743,215400.0
2007-09-12 11:10:00,19.28,19.36,19.27,19.33,322200.0,13.5743,13.6306,13.5673,13.6095,322200.0
2007-09-12 11:20:00,19.33,19.35,19.3,19.3,142000.0,13.6095,13.6236,13.5884,13.5884,142000.0
2007-09-12 11:30:00,19.3,19.3,19.28,19.29,143200.0,13.5884,13.5884,13.5743,13.5813,143200.0
2007-09-12 11:40:00,19.28,19.3,19.28,19.3,119200.0,13.5743,13.5884,13.5743,13.5884,119200.0
2007-09-12 11:50:00,19.3,19.3,19.27,19.28,106600.0,13.5884,13.5884,13.5673,13.5743,106600.0
2007-09-12 12:00:00,19.28,19.28,19.24,19.25,139600.0,13.5743,13.5743,13.5461,13.5532,139600.0
2007-09-12 12:10:00,19.25,19.3,19.25,19.29,164200.0,13.5532,13.5884,13.5532,13.5813,164200.0
2007-09-12 12:20:00,19.29,19.29,19.17,19.18,331400.0,13.5813,13.5813,13.4969,13.5039,331400.0
2007-09-12 12:30:00,19.18,19.19,19.15,19.16,356600.0,13.5039,13.5109,13.4828,13.4898,356600.0
2007-09-12 12:40:00,19.16,19.18,19.13,19.17,292600.0,13.4898,13.5039,13.4687,13.4969,292600.0
2007-09-12 12:50:00,19.17,19.18,19.16,19.17,224600.0,13.4969,13.5039,13.4898,13.4969,224600.0
2007-09-12 13:00:00,19.17,19.18,19.11,19.13,331000.0,13.4969,13.5039,13.4546,13.4687,331000.0
2007-09-12 13:10:00,19.13,19.15,19.1,19.14,175800.0,13.4687,13.4828,13.4476,13.4757,175800.0
2007-09-12 13:20:00,19.14,19.18,19.13,19.18,175800.0,13.4757,13.5039,13.4687,13.5039,175800.0
2007-09-12 13:30:00,19.18,19.2,19.16,19.2,206200.0,13.5039,13.518,13.4898,13.518,206200.0
2007-09-12 13:40:00,19.2,19.23,19.18,19.23,210200.0,13.518,13.5391,13.5039,13.5391,210200.0
2007-09-12 13:50:00,19.22,19.24,19.18,19.24,612600.0,13.5321,13.5461,13.5039,13.5461,612600.0
2007-09-12 14:00:00,19.24,19.28,19.23,19.28,194800.0,13.5461,13.5743,13.5391,13.5743,194800.0
2007-09-12 14:10:00,19.28,19.29,19.25,19.25,147000.0,13.5743,13.5813,13.5532,13.5532,147000.0
2007-09-12 14:20:00,19.26,19.27,19.2,19.21,281400.0,13.5602,13.5673,13.518,13.525,281400.0
2007-09-12 14:30:00,19.21,19.21,19.16,19.18,144400.0,13.525,13.525,13.4898,13.5039,144400.0
2007-09-12 14:40:00,19.18,19.2,19.17,19.18,163200.0,13.5039,13.518,13.4969,13.5039,163200.0
2007-09-12 14:50:00,19.18,19.18,19.15,19.17,298200.0,13.5039,13.5039,13.4828,13.4969,298200.0
2007-09-12 15:00:00,19.18,19.18,19.13,19.13,225400.0,13.5039,13.5039,13.4687,13.4687,225400.0
2007-09-12 15:10:00,19.13,19.15,19.1,19.13,180000.0,13.4687,13.4828,13.4476,13.4687,180000.0
2007-09-12 15:20:00,19.13,19.15,19.12,19.12,318000.0,13.4687,13.4828,13.4616,13.4616,318000.0
2007-09-12 15:30:00,19.12,19.13,19.05,19.06,573800.0,13.4616,13.4687,13.4124,13.4194,573800.0
2007-09-12 15:40:00,19.07,19.13,19.06,19.11,315800.0,13.4264,13.4687,13.4194,13.4546,315800.0
2007-09-12 15:50:00,19.11,19.13,19.08,19.11,649800.0,13.4546,13.4687,13.4335,13.4546,649800.0
2007-09-13 09:30:00,19.38,19.39,19.14,19.29,479000.0,13.6447,13.6517,13.4757,13.5813,479000.0
2007-09-13 09:40:00,19.29,19.3,19.13,19.22,456800.0,13.5813,13.5884,13.4687,13.5321,456800.0
2007-09-13 09:50:00,19.22,19.23,19.14,19.16,266800.0,13.5321,13.5391,13.4757,13.4898,266800.0
2007-09-13 10:00:00,19.16,19.24,19.16,19.17,239000.0,13.4898,13.5461,13.4898,13.4969,239000.0
2007-09-13 10:10:00,19.17,19.19,19.11,19.18,281000.0,13.4969,13.5109,13.4546,13.5039,281000.0
2007-09-13 10:20:00,19.18,19.27,19.15,19.25,350200.0,13.5039,13.5673,13.4828,13.5532,350200.0
2007-09-13 10:30:00,19.25,19.29,19.22,19.29,251600.0,13.5532,13.5813,13.5321,13.5813,251600.0
2007-09-13 10:40:00,19.29,19.3,19.25,19.26,212600.0,13.5813,13.5884,13.5532,13.5602,212600.0
2007-09-13 10:50:00,19.25,19.3,19.25,19.29,378800.0,13.5532,13.5884,13.5532,13.5813,378800.0
2007-09-13 11:00:00,19.29,19.31,19.26,19.29,322400.0,13.5813,13.5954,13.5602,13.5813,322400.0
2007-09-13 11:10:00,19.29,19.36,19.29,19.35,401600.0,13.5813,13.6306,13.5813,13.6236,401600.0
2007-09-13 11:20:00,19.35,19.43,19.35,19.42,408000.0,13.6236,13.6799,13.6236,13.6729,408000.0
2007-09-13 11:30:00,19.42,19.43,19.35,19.36,268000.0,13.6729,13.6799,13.6236,13.6306,268000.0
2007-09-13 11:40:00,19.36,19.39,19.33,19.34,223200.0,13.6306,13.6517,13.6095,13.6165,223200.0
2007-09-13 11:50:00,19.34,19.36,19.33,19.35,252400.0,13.6165,13.6306,13.6095,13.6236,252400.0
2007-09-13 12:00:00,19.35,19.36,19.31,19.31,190000.0,13.6236,13.6306,13.5954,13.5954,190000.0
2007-09-13 12:10:00,19.31,19.33,19.29,19.33,137200.0,13.5954,13.6095,13.5813,13.6095,137200.0
2007-09-13 12:20:00,19.32,19.35,19.32,19.32,146200.0,13.6025,13.6236,13.6025,13.6025,146200.0
2007-09-13 12:30:00,19.31,19.32,19.25,19.25,226400.0,13.5954,13.6025,13.5532,13.5532,226400.0
2007-09-13 12:40:00,19.25,19.28,19.25,19.27,167600.0,13.5532,13.5743,13.5532,13.5673,167600.0
2007-09-13 12:50:00,19.27,19.28,19.26,19.27,88200.0,13.5673,13.5743,13.5602,13.5673,88200.0
2007-09-13 13:00:00,19.28,19.33,19.27,19.3,422800.0,13.5743,13.6095,13.5673,13.5884,422800.0
2007-09-13 13:10:00,19.3,19.33,19.29,19.32,120400.0,13.5884,13.6095,13.5813,13.6025,120400.0
2007-09-13 13:20:00,19.32,19.35,19.31,19.32,204800.0,13.6025,13.6236,13.5954,13.6025,204800.0
2007-09-13 13:30:00,19.31,19.31,19.27,19.27,133800.0,13.5954,13.5954,13.5673,13.5673,133800.0
2007-09-13 13:40:00,19.27,19.33,19.26,19.33,244600.0,13.5673,13.6095,13.5602,13.6095,244600.0
2007-09-13 13:50:00,19.33,19.36,19.31,19.34,315400.0,13.6095,13.6306,13.5954,13.6165,315400.0
2007-09-13 14:00:00,19.34,19.36,19.33,19.36,257000.0,13.6165,13.6306,13.6095,13.6306,257000.0
2007-09-13 14:10:00,19.36,19.4,19.34,19.35,216000.0,13.6306,13.6588,13.6165,13.6236,216000.0
2007-09-13 14:20:00,19.35,19.37,19.31,19.32,151000.0,13.6236,13.6377,13.5954,13.6025,151000.0
2007-09-13 14:30:00,19.32,19.35,19.29,19.3,392400.0,13.6025,13.6236,13.5813,13.5884,392400.0
2007-09-13 14:40:00,19.29,19.31,19.26,19.29,223600.0,13.5813,13.5954,13.5602,13.5813,223600.0
2007-09-13 14:50:00,19.29,19.32,19.29,19.3,198800.0,13.5813,13.6025,13.5813,13.5884,198800.0
2007-09-13 15:00:00,19.29,19.31,19.27,19.28,263600.0,13.5813,13.5954,13.5673,13.5743,263600.0
2007-09-13 15:10:00,19.28,19.29,19.21,19.22,296000.0,13.5743,13.5813,13.525,13.5321,296000.0
2007-09-13 15:20:00,19.22,19.28,19.2,19.27,383400.0,13.5321,13.5743,13.518,13.5673,383400.0
2007-09-13 15:30:00,19.27,19.27,19.21,19.21,242200.0,13.5673,13.5673,13.525,13.525,242200.0
2007-09-13 15:40:00,19.21,19.22,19.11,19.16,634400.0,13.525,13.5321,13.4546,13.4898,634400.0
2007-09-13 15:50:00,19.16,19.27,19.16,19.24,786800.0,13.4898,13.5673,13.4898,13.5461,786800.0
2007-09-14 09:30:00,19.27,19.27,19.02,19.07,368000.0,13.5673,13.5673,13.3912,13.4264,368000.0
2007-09-14 09:40:00,19.06,19.08,18.97,19.01,408400.0,13.4194,13.4335,13.356,13.3842,408400.0
2007-09-14 09:50:00,19.02,19.03,18.93,18.97,368600.0,13.3912,13.3983,13.3279,13.356,368600.0
2007-09-14 10:00:00,18.97,19.06,18.94,19.05,434600.0,13.356,13.4194,13.3349,13.4124,434600.0
2007-09-14 10:10:00,19.05,19.07,19.04,19.06,235600.0,13.4124,13.4264,13.4053,13.4194,235600.0
2007-09-14 10:20:00,19.06,19.1,19.06,19.09,131400.0,13.4194,13.4476,13.4194,13.4405,131400.0
2007-09-14 10:30:00,19.09,19.1,19.04,19.05,281000.0,13.4405,13.4476,13.4053,13.4124,281000.0
2007-09-14 10:40:00,19.06,19.09,19.04,19.08,276600.0,13.4194,13.4405,13.4053,13.4335,276600.0
2007-09-14 10:50:00,19.08,19.08,19.04,19.08,314600.0,13.4335,13.4335,13.4053,13.4335,314600.0
2007-09-14 11:00:00,19.08,19.09,19.06,19.06,290200.0,13.4335,13.4405,13.4194,13.4194,290200.0
2007-09-14 11:10:00,19.06,19.09,19.05,19.09,316200.0,13.4194,13.4405,13.4124,13.4405,316200.0
2007-09-14 11:20:00,19.09,19.09,19.06,19.09,233600.0,13.4405,13.4405,13.4194,13.4405,233600.0
2007-09-14 11:30:00,19.08,19.08,19.05,19.06,206400.0,13.4335,13.4335,13.4124,13.4194,206400.0
2007-09-14 11:40:00,19.06,19.1,19.05,19.09,199000.0,13.4194,13.4476,13.4124,13.4405,199000.0
2007-09-14 11:50:00,19.09,19.13,19.09,19.13,297400.0,13.4405,13.4687,13.4405,13.4687,297400.0
2007-09-14 12:00:00,19.13,19.18,19.09,19.11,213600.0,13.4687,13.5039,13.4405,13.4546,213600.0
2007-09-14 12:10:00,19.11,19.11,19.07,19.08,133400.0,13.4546,13.4546,13.4264,13.4335,133400.0
2007-09-14 12:20:00,19.07,19.09,19.05,19.07,316400.0,13.4264,13.4405,13.4124,13.4264,316400.0
2007-09-14 12:30:00,19.07,19.08,19.03,19.05,141600.0,13.4264,13.4335,13.3983,13.4124,141600.0
2007-09-14 12:40:00,19.05,19.06,19.02,19.03,269000.0,13.4124,13.4194,13.3912,13.3983,269000.0
2007-09-14 12:50:00,19.03,19.03,18.98,19.0,272200.0,13.3983,13.3983,13.3631,13.3772,272200.0
2007-09-14 13:00:00,19.0,19.01,18.95,18.96,213600.0,13.3772,13.3842,13.342,13.349,213600.0
2007-09-14 13:10:00,18.97,19.01,18.96,19.0,101400.0,13.356,13.3842,13.349,13.3772,101400.0
2007-09-14 13:20:00,19.0,19.08,19.0,19.07,120000.0,13.3772,13.4335,13.3772,13.4264,120000.0
2007-09-14 13:30:00,19.07,19.08,19.04,19.05,97800.0,13.4264,13.4335,13.4053,13.4124,97800.0
2007-09-14 13:40:00,19.05,19.06,19.04,19.06,95400.0,13.4124,13.4194,13.4053,13.4194,95400.0
2007-09-14 13:50:00,19.06,19.11,19.06,19.11,178000.0,13.4194,13.4546,13.4194,13.4546,178000.0
2007-09-14 14:00:00,19.11,19.13,19.08,19.09,201800.0,13.4546,13.4687,13.4335,13.4405,201800.0
2007-09-14 14:10:00,19.08,19.09,19.06,19.09,239200.0,13.4335,13.4405,13.4194,13.4405,239200.0
2007-09-14 14:20:00,19.08,19.09,19.07,19.08,222800.0,13.4335,13.4405,13.4264,13.4335,222800.0
2007-09-14 14:30:00,19.08,19.09,19.06,19.06,175400.0,13.4335,13.4405,13.4194,13.4194,175400.0
2007-09-14 14:40:00,19.06,19.07,19.0,19.0,242200.0,13.4194,13.4264,13.3772,13.3772,242200.0
2007-09-14 14:50:00,19.01,19.03,18.99,19.03,267000.0,13.3842,13.3983,13.3701,13.3983,267000.0
2007-09-14 15:00:00,19.03,19.05,19.0,19.0,379000.0,13.3983,13.4124,13.3772,13.3772,379000.0
2007-09-14 15:10:00,19.0,19.03,19.0,19.02,149600.0,13.3772,13.3983,13.3772,13.3912,149600.0
2007-09-14 15:20:00,19.02,19.06,19.02,19.02,273200.0,13.3912,13.4194,13.3912,13.3912,273200.0
2007-09-14 15:30:00,19.02,19.05,19.02,19.04,395800.0,13.3912,13.4124,13.3912,13.4053,395800.0
2007-09-14 15:40:00,19.04,19.06,19.03,19.04,376800.0,13.4053,13.4194,13.3983,13.4053,376800.0
2007-09-14 15:50:00,19.04,19.07,19.0,19.0,775400.0,13.4053,13.4264,13.3772,13.3772,775400.0
2007-09-17 09:30:00,18.9,18.93,18.69,18.73,447600.0,13.3068,13.3279,13.1589,13.1871,447600.0
2007-09-17 09:40:00,18.73,18.76,18.7,18.71,331400.0,13.1871,13.2082,13.1659,13.173,331400.0
2007-09-17 09:50:00,18.72,18.72,18.59,18.6,598400.0,13.18,13.18,13.0885,13.0955,598400.0
2007-09-17 10:00:00,18.6,18.66,18.55,18.56,439600.0,13.0955,13.1378,13.0603,13.0674,439600.0
2007-09-17 10:10:00,18.56,18.63,18.56,18.63,281600.0,13.0674,13.1167,13.0674,13.1167,281600.0
2007-09-17 10:20:00,18.63,18.68,18.57,18.61,267800.0,13.1167,13.1519,13.0744,13.1026,267800.0
2007-09-17 10:30:00,18.61,18.63,18.58,18.61,207800.0,13.1026,13.1167,13.0815,13.1026,207800.0
2007-09-17 10:40:00,18.61,18.63,18.58,18.58,211600.0,13.1026,13.1167,13.0815,13.0815,211600.0
2007-09-17 10:50:00,18.58,18.58,18.53,18.56,323600.0,13.0815,13.0815,13.0463,13.0674,323600.0
2007-09-17 11:00:00,18.56,18.61,18.56,18.61,172000.0,13.0674,13.1026,13.0674,13.1026,172000.0
2007-09-17 11:10:00,18.61,18.64,18.6,18.61,216000.0,13.1026,13.1237,13.0955,13.1026,216000.0
2007-09-17 11:20:00,18.6,18.61,18.56,18.57,153600.0,13.0955,13.1026,13.0674,13.0744,153600.0
2007-09-17 11:30:00,18.57,18.59,18.54,18.58,166200.0,13.0744,13.0885,13.0533,13.0815,166200.0
2007-09-17 11:40:00,18.59,18.63,18.58,18.61,216400.0,13.0885,13.1167,13.0815,13.1026,216400.0
2007-09-17 11:50:00,18.61,18.62,18.58,18.6,403200.0,13.1026,13.1096,13.0815,13.0955,403200.0
2007-09-17 12:00:00,18.6,18.63,18.58,18.61,225200.0,13.0955,13.1167,13.0815,13.1026,225200.0
2007-09-17 12:10:00,18.61,18.61,18.59,18.6,259400.0,13.1026,13.1026,13.0885,13.0955,259400.0
2007-09-17 12:20:00,18.61,18.61,18.58,18.6,129400.0,13.1026,13.1026,13.0815,13.0955,129400.0
2007-09-17 12:30:00,18.59,18.6,18.59,18.59,144200.0,13.0885,13.0955,13.0885,13.0885,144200.0
2007-09-17 12:40:00,18.6,18.61,18.59,18.6,108800.0,13.0955,13.1026,13.0885,13.0955,108800.0
2007-09-17 12:50:00,18.61,18.61,18.59,18.61,193800.0,13.1026,13.1026,13.0885,13.1026,193800.0
2007-09-17 13:00:00,18.61,18.61,18.6,18.61,178000.0,13.1026,13.1026,13.0955,13.1026,178000.0
2007-09-17 13:10:00,18.6,18.61,18.6,18.61,202800.0,13.0955,13.1026,13.0955,13.1026,202800.0
2007-09-17 13:20:00,18.61,18.61,18.59,18.6,79400.0,13.1026,13.1026,13.0885,13.0955,79400.0
2007-09-17 13:30:00,18.59,18.6,18.59,18.6,147600.0,13.0885,13.0955,13.0885,13.0955,147600.0
2007-09-17 13:40:00,18.6,18.61,18.6,18.6,211400.0,13.0955,13.1026,13.0955,13.0955,211400.0
2007-09-17 13:50:00,18.61,18.61,18.55,18.56,104200.0,13.1026,13.1026,13.0603,13.0674,104200.0
2007-09-17 14:00:00,18.56,18.56,18.55,18.55,99200.0,13.0674,13.0674,13.0603,13.0603,99200.0
2007-09-17 14:10:00,18.55,18.58,18.54,18.58,128200.0,13.0603,13.0815,13.0533,13.0815,128200.0
2007-09-17 14:20:00,18.58,18.61,18.57,18.6,174000.0,13.0815,13.1026,13.0744,13.0955,174000.0
2007-09-17 14:30:00,18.6,18.64,18.6,18.61,256000.0,13.0955,13.1237,13.0955,13.1026,256000.0
2007-09-17 14:40:00,18.61,18.64,18.6,18.61,287800.0,13.1026,13.1237,13.0955,13.1026,287800.0
2007-09-17 14:50:00,18.61,18.64,18.61,18.61,244800.0,13.1026,13.1237,13.1026,13.1026,244800.0
2007-09-17 15:00:00,18.61,18.64,18.61,18.63,229200.0,13.1026,13.1237,13.1026,13.1167,229200.0
2007-09-17 15:10:00,18.63,18.67,18.63,18.67,331200.0,13.1167,13.1448,13.1167,13.1448,331200.0
2007-09-17 15:20:00,18.67,18.67,18.65,18.65,176800.0,13.1448,13.1448,13.1307,13.1307,176800.0
2007-09-17 15:30:00,18.65,18.65,18.63,18.64,237200.0,13.1307,13.1307,13.1167,13.1237,237200.0
2007-09-17 15:40:00,18.64,18.65,18.62,18.64,302200.0,13.1237,13.1307,13.1096,13.1237,302200.0
2007-09-17 15:50:00,18.64,18.65,18.61,18.61,553000.0,13.1237,13.1307,13.1026,13.1026,553000.0
2007-09-18 09:30:00,18.65,18.78,18.65,18.72,523400.0,13.1307,13.2223,13.1307,13.18,523400.0
2007-09-18 09:40:00,18.72,18.73,18.65,18.66,195800.0,13.18,13.1871,13.1307,13.1378,195800.0
2007-09-18 09:50:00,18.66,18.68,18.59,18.61,390600.0,13.1378,13.1519,13.0885,13.1026,390600.0
2007-09-18 10:00:00,18.61,18.67,18.59,18.67,265800.0,13.1026,13.1448,13.0885,13.1448,265800.0
2007-09-18 10:10:00,18.66,18.67,18.64,18.66,107600.0,13.1378,13.1448,13.1237,13.1378,107600.0
2007-09-18 10:20:00,18.66,18.68,18.6,18.67,158000.0,13.1378,13.1519,13.0955,13.1448,158000.0
2007-09-18 10:30:00,18.67,18.73,18.67,18.68,488000.0,13.1448,13.1871,13.1448,13.1519,488000.0
2007-09-18 10:40:00,18.68,18.73,18.68,18.73,367200.0,13.1519,13.1871,13.1519,13.1871,367200.0
2007-09-18 10:50:00,18.73,18.74,18.68,18.7,212200.0,13.1871,13.1941,13.1519,13.1659,212200.0
2007-09-18 11:00:00,18.7,18.75,18.69,18.71,366200.0,13.1659,13.2011,13.1589,13.173,366200.0
2007-09-18 11:10:00,18.71,18.72,18.68,18.68,327400.0,13.173,13.18,13.1519,13.1519,327400.0
2007-09-18 11:20:00,18.69,18.73,18.68,18.7,273600.0,13.1589,13.1871,13.1519,13.1659,273600.0
2007-09-18 11:30:00,18.69,18.75,18.68,18.73,137400.0,13.1589,13.2011,13.1519,13.1871,137400.0
2007-09-18 11:40:00,18.73,18.73,18.72,18.72,66200.0,13.1871,13.1871,13.18,13.18,66200.0
2007-09-18 11:50:00,18.73,18.74,18.72,18.73,163000.0,13.1871,13.1941,13.18,13.1871,163000.0
2007-09-18 12:00:00,18.72,18.74,18.72,18.72,80200.0,13.18,13.1941,13.18,13.18,80200.0
2007-09-18 12:10:00,18.73,18.73,18.68,18.68,77200.0,13.1871,13.1871,13.1519,13.1519,77200.0
2007-09-18 12:20:00,18.68,18.72,18.68,18.72,65800.0,13.1519,13.18,13.1519,13.18,65800.0
2007-09-18 12:30:00,18.72,18.73,18.71,18.72,73600.0,13.18,13.1871,13.173,13.18,73600.0
2007-09-18 12:40:00,18.72,18.72,18.68,18.68,97800.0,13.18,13.18,13.1519,13.1519,97800.0
2007-09-18 12:50:00,18.68,18.72,18.68,18.68,176600.0,13.1519,13.18,13.1519,13.1519,176600.0
2007-09-18 13:00:00,18.68,18.7,18.61,18.61,137400.0,13.1519,13.1659,13.1026,13.1026,137400.0
2007-09-18 13:10:00,18.61,18.64,18.6,18.63,149000.0,13.1026,13.1237,13.0955,13.1167,149000.0
2007-09-18 13:20:00,18.64,18.66,18.63,18.66,60400.0,13.1237,13.1378,13.1167,13.1378,60400.0
2007-09-18 13:30:00,18.66,18.68,18.64,18.68,105600.0,13.1378,13.1519,13.1237,13.1519,105600.0
2007-09-18 13:40:00,18.68,18.7,18.67,18.67,296400.0,13.1519,13.1659,13.1448,13.1448,296400.0
2007-09-18 13:50:00,18.67,18.68,18.66,18.68,266400.0,13.1448,13.1519,13.1378,13.1519,266400.0
2007-09-18 14:00:00,18.68,18.7,18.65,18.65,206200.0,13.1519,13.1659,13.1307,13.1307,206200.0
2007-09-18 14:10:00,18.66,19.19,18.61,19.09,1048800.0,13.1378,13.5109,13.1026,13.4405,1048800.0
2007-09-18 14:20:00,19.09,19.09,19.02,19.07,796600.0,13.4405,13.4405,13.3912,13.4264,796600.0
2007-09-18 14:30:00,19.06,19.17,19.05,19.11,634600.0,13.4194,13.4969,13.4124,13.4546,634600.0
2007-09-18 14:40:00,19.11,19.15,19.02,19.03,441000.0,13.4546,13.4828,13.3912,13.3983,441000.0
2007-09-18 14:50:00,19.02,19.11,19.0,19.11,690400.0,13.3912,13.4546,13.3772,13.4546,690400.0
2007-09-18 15:00:00,19.11,19.11,19.04,19.07,463000.0,13.4546,13.4546,13.4053,13.4264,463000.0
2007-09-18 15:10:00,19.07,19.18,19.07,19.16,716600.0,13.4264,13.5039,13.4264,13.4898,716600.0
2007-09-18 15:20:00,19.16,19.19,19.11,19.13,373200.0,13.4898,13.5109,13.4546,13.4687,373200.0
2007-09-18 15:30:00,19.14,19.14,19.07,19.08,548400.0,13.4757,13.4757,13.4264,13.4335,548400.0
2007-09-18 15:40:00,19.08,19.17,19.06,19.17,623400.0,13.4335,13.4969,13.4194,13.4969,623400.0
2007-09-18 15:50:00,19.17,19.27,19.17,19.27,1574000.0,13.4969,13.5673,13.4969,13.5673,1574000.0
2007-09-19 09:30:00,19.25,19.34,19.02,19.16,560000.0,13.5532,13.6165,13.3912,13.4898,560000.0
2007-09-19 09:40:00,19.15,19.23,19.15,19.19,302800.0,13.4828,13.5391,13.4828,13.5109,302800.0
2007-09-19 09:50:00,19.2,19.24,19.18,19.24,367800.0,13.518,13.5461,13.5039,13.5461,367800.0
2007-09-19 10:00:00,19.23,19.26,19.21,19.22,348400.0,13.5391,13.5602,13.525,13.5321,348400.0
2007-09-19 10:10:00,19.22,19.31,19.22,19.25,209400.0,13.5321,13.5954,13.5321,13.5532,209400.0
2007-09-19 10:20:00,19.25,19.27,19.22,19.25,224200.0,13.5532,13.5673,13.5321,13.5532,224200.0
2007-09-19 10:30:00,19.25,19.27,19.21,19.22,303800.0,13.5532,13.5673,13.525,13.5321,303800.0
2007-09-19 10:40:00,19.21,19.25,19.19,19.19,273200.0,13.525,13.5532,13.5109,13.5109,273200.0
2007-09-19 10:50:00,19.19,19.25,19.18,19.24,447600.0,13.5109,13.5532,13.5039,13.5461,447600.0
2007-09-19 11:00:00,19.24,19.29,19.24,19.29,253400.0,13.5461,13.5813,13.5461,13.5813,253400.0
2007-09-19 11:10:00,19.29,19.29,19.24,19.27,452600.0,13.5813,13.5813,13.5461,13.5673,452600.0
2007-09-19 11:20:00,19.27,19.27,19.21,19.24,303800.0,13.5673,13.5673,13.525,13.5461,303800.0
2007-09-19 11:30:00,19.24,19.27,19.22,19.24,297000.0,13.5461,13.5673,13.5321,13.5461,297000.0
2007-09-19 11:40:00,19.23,19.29,19.23,19.24,529200.0,13.5391,13.5813,13.5391,13.5461,529200.0
2007-09-19 11:50:00,19.24,19.25,19.14,19.16,460400.0,13.5461,13.5532,13.4757,13.4898,460400.0
2007-09-19 12:00:00,19.16,19.21,19.15,19.21,164600.0,13.4898,13.525,13.4828,13.525,164600.0
2007-09-19 12:10:00,19.21,19.21,19.17,19.18,129200.0,13.525,13.525,13.4969,13.5039,129200.0
2007-09-19 12:20:00,19.17,19.21,19.15,19.2,388800.0,13.4969,13.525,13.4828,13.518,388800.0
2007-09-19 12:30:00,19.2,19.2,19.14,19.16,369800.0,13.518,13.518,13.4757,13.4898,369800.0
2007-09-19 12:40:00,19.16,19.2,19.16,19.17,158200.0,13.4898,13.518,13.4898,13.4969,158200.0
2007-09-19 12:50:00,19.17,19.21,19.14,19.21,428800.0,13.4969,13.525,13.4757,13.525,428800.0
2007-09-19 13:00:00,19.21,19.25,19.2,19.22,445000.0,13.525,13.5532,13.518,13.5321,445000.0
2007-09-19 13:10:00,19.22,19.23,19.18,19.18,365000.0,13.5321,13.5391,13.5039,13.5039,365000.0
2007-09-19 13:20:00,19.19,19.22,19.18,19.22,116400.0,13.5109,13.5321,13.5039,13.5321,116400.0
2007-09-19 13:30:00,19.22,19.23,19.2,19.23,174600.0,13.5321,13.5391,13.518,13.5391,174600.0
2007-09-19 13:40:00,19.23,19.27,19.23,19.27,279400.0,13.5391,13.5673,13.5391,13.5673,279400.0
2007-09-19 13:50:00,19.27,19.28,19.25,19.25,130600.0,13.5673,13.5743,13.5532,13.5532,130600.0
2007-09-19 14:00:00,19.25,19.31,19.2,19.2,481400.0,13.5532,13.5954,13.518,13.518,481400.0
2007-09-19 14:10:00,19.2,19.24,19.16,19.21,211400.0,13.518,13.5461,13.4898,13.525,211400.0
2007-09-19 14:20:00,19.21,19.24,19.2,19.22,185000.0,13.525,13.5461,13.518,13.5321,185000.0
2007-09-19 14:30:00,19.22,19.24,19.17,19.18,144600.0,13.5321,13.5461,13.4969,13.5039,144600.0
2007-09-19 14:40:00,19.18,19.25,19.17,19.25,278600.0,13.5039,13.5532,13.4969,13.5532,278600.0
2007-09-19 14:50:00,19.25,19.3,19.25,19.29,194800.0,13.5532,13.5884,13.5532,13.5813,194800.0
2007-09-19 15:00:00,19.28,19.29,19.26,19.27,156000.0,13.5743,13.5813,13.5602,13.5673,156000.0
2007-09-19 15:10:00,19.27,19.32,19.25,19.3,166600.0,13.5673,13.6025,13.5532,13.5884,166600.0
2007-09-19 15:20:00,19.3,19.32,19.28,19.29,302800.0,13.5884,13.6025,13.5743,13.5813,302800.0
2007-09-19 15:30:00,19.29,19.3,19.27,19.28,1137000.0,13.5813,13.5884,13.5673,13.5743,1137000.0
2007-09-19 15:40:00,19.28,19.31,19.24,19.27,467400.0,13.5743,13.5954,13.5461,13.5673,467400.0
2007-09-19 15:50:00,19.27,19.32,19.25,19.31,495000.0,13.5673,13.6025,13.5532,13.5954,495000.0
2007-09-20 09:30:00,19.31,19.38,19.25,19.35,308800.0,13.5954,13.6447,13.5532,13.6236,308800.0
2007-09-20 09:40:00,19.35,19.41,19.24,19.41,317600.0,13.6236,13.6658,13.5461,13.6658,317600.0
2007-09-20 09:50:00,19.42,19.46,19.4,19.42,182400.0,13.6729,13.701,13.6588,13.6729,182400.0
2007-09-20 10:00:00,19.42,19.48,19.38,19.46,257800.0,13.6729,13.7151,13.6447,13.701,257800.0
2007-09-20 10:10:00,19.46,19.49,19.45,19.49,144800.0,13.701,13.7222,13.694,13.7222,144800.0
2007-09-20 10:20:00,19.49,19.53,19.45,19.47,416400.0,13.7222,13.7503,13.694,13.7081,416400.0
2007-09-20 10:30:00,19.47,19.55,19.45,19.54,287400.0,13.7081,13.7644,13.694,13.7574,287400.0
2007-09-20 10:40:00,19.54,19.61,19.54,19.59,466200.0,13.7574,13.8066,13.7574,13.7926,466200.0
2007-09-20 10:50:00,19.6,19.68,19.59,19.67,440800.0,13.7996,13.8559,13.7926,13.8489,440800.0
2007-09-20 11:00:00,19.67,19.74,19.65,19.73,373400.0,13.8489,13.8982,13.8348,13.8911,373400.0
2007-09-20 11:10:00,19.74,19.81,19.72,19.78,595800.0,13.8982,13.9475,13.8841,13.9263,595800.0
2007-09-20 11:20:00,19.78,19.78,19.75,19.78,259200.0,13.9263,13.9263,13.9052,13.9263,259200.0
2007-09-20 11:30:00,19.78,19.8,19.73,19.73,297600.0,13.9263,13.9404,13.8911,13.8911,297600.0
2007-09-20 11:40:00,19.73,19.76,19.71,19.75,184000.0,13.8911,13.9122,13.877,13.9052,184000.0
2007-09-20 11:50:00,19.76,19.78,19.75,19.75,226400.0,13.9122,13.9263,13.9052,13.9052,226400.0
2007-09-20 12:00:00,19.76,19.85,19.75,19.84,389400.0,13.9122,13.9756,13.9052,13.9686,389400.0
2007-09-20 12:10:00,19.84,19.86,19.81,19.83,274000.0,13.9686,13.9827,13.9475,13.9615,274000.0
2007-09-20 12:20:00,19.83,19.83,19.79,19.8,231400.0,13.9615,13.9615,13.9334,13.9404,231400.0
2007-09-20 12:30:00,19.79,19.82,19.78,19.82,251000.0,13.9334,13.9545,13.9263,13.9545,251000.0
2007-09-20 12:40:00,19.82,19.87,19.82,19.86,163800.0,13.9545,13.9897,13.9545,13.9827,163800.0
2007-09-20 12:50:00,19.86,19.87,19.86,19.86,154000.0,13.9827,13.9897,13.9827,13.9827,154000.0
2007-09-20 13:00:00,19.87,19.87,19.85,19.86,309600.0,13.9897,13.9897,13.9756,13.9827,309600.0
2007-09-20 13:10:00,19.86,19.92,19.85,19.92,340600.0,13.9827,14.0249,13.9756,14.0249,340600.0
2007-09-20 13:20:00,19.92,19.92,19.88,19.91,454600.0,14.0249,14.0249,13.9967,14.0179,454600.0
2007-09-20 13:30:00,19.9,19.92,19.83,19.85,384800.0,14.0108,14.0249,13.9615,13.9756,384800.0
2007-09-20 13:40:00,19.85,19.89,19.84,19.88,322000.0,13.9756,14.0038,13.9686,13.9967,322000.0
2007-09-20 13:50:00,19.89,19.89,19.82,19.88,255800.0,14.0038,14.0038,13.9545,13.9967,255800.0
2007-09-20 14:00:00,19.87,19.91,19.8,19.81,321600.0,13.9897,14.0179,13.9404,13.9475,321600.0
2007-09-20 14:10:00,19.82,19.83,19.79,19.8,330200.0,13.9545,13.9615,13.9334,13.9404,330200.0
2007-09-20 14:20:00,19.79,19.8,19.75,19.78,539000.0,13.9334,13.9404,13.9052,13.9263,539000.0
2007-09-20 14:30:00,19.78,19.8,19.75,19.77,254600.0,13.9263,13.9404,13.9052,13.9193,254600.0
2007-09-20 14:40:00,19.77,19.79,19.73,19.73,342400.0,13.9193,13.9334,13.8911,13.8911,342400.0
2007-09-20 14:50:00,19.73,19.79,19.72,19.78,197800.0,13.8911,13.9334,13.8841,13.9263,197800.0
2007-09-20 15:00:00,19.79,19.81,19.73,19.8,425800.0,13.9334,13.9475,13.8911,13.9404,425800.0
2007-09-20 15:10:00,19.8,19.81,19.74,19.77,482000.0,13.9404,13.9475,13.8982,13.9193,482000.0
2007-09-20 15:20:00,19.77,19.79,19.74,19.78,269000.0,13.9193,13.9334,13.8982,13.9263,269000.0
2007-09-20 15:30:00,19.78,19.78,19.7,19.72,408400.0,13.9263,13.9263,13.87,13.8841,408400.0
2007-09-20 15:40:00,19.72,19.78,19.72,19.74,393000.0,13.8841,13.9263,13.8841,13.8982,393000.0
2007-09-20 15:50:00,19.74,19.77,19.72,19.73,984400.0,13.8982,13.9193,13.8841,13.8911,984400.0
2007-09-21 09:30:00,19.88,20.0,19.64,20.0,8287200.0,13.9967,14.0812,13.8278,14.0812,8287200.0
2007-09-21 09:40:00,19.99,20.03,19.84,19.86,640200.0,14.0742,14.1023,13.9686,13.9827,640200.0
2007-09-21 09:50:00,19.86,19.92,19.82,19.91,392200.0,13.9827,14.0249,13.9545,14.0179,392200.0
2007-09-21 10:00:00,19.91,19.98,19.91,19.97,223800.0,14.0179,14.0671,14.0179,14.0601,223800.0
2007-09-21 10:10:00,19.97,20.01,19.93,19.99,285600.0,14.0601,14.0883,14.0319,14.0742,285600.0
2007-09-21 10:20:00,19.99,20.0,19.88,19.9,202200.0,14.0742,14.0812,13.9967,14.0108,202200.0
2007-09-21 10:30:00,19.9,19.99,19.9,19.98,335200.0,14.0108,14.0742,14.0108,14.0671,335200.0
2007-09-21 10:40:00,19.98,19.99,19.93,19.96,220600.0,14.0671,14.0742,14.0319,14.0531,220600.0
2007-09-21 10:50:00,19.97,20.0,19.95,20.0,236800.0,14.0601,14.0812,14.046,14.0812,236800.0
2007-09-21 11:00:00,20.0,20.06,20.0,20.05,734400.0,14.0812,14.1235,14.0812,14.1164,734400.0
2007-09-21 11:10:00,20.05,20.11,20.05,20.06,345600.0,14.1164,14.1587,14.1164,14.1235,345600.0
2007-09-21 11:20:00,20.05,20.08,20.04,20.05,452000.0,14.1164,14.1375,14.1094,14.1164,452000.0
2007-09-21 11:30:00,20.05,20.06,20.05,20.05,354600.0,14.1164,14.1235,14.1164,14.1164,354600.0
2007-09-21 11:40:00,20.05,20.06,20.0,20.02,213200.0,14.1164,14.1235,14.0812,14.0953,213200.0
2007-09-21 11:50:00,20.02,20.06,20.02,20.03,135800.0,14.0953,14.1235,14.0953,14.1023,135800.0
2007-09-21 12:00:00,20.03,20.03,20.0,20.0,229400.0,14.1023,14.1023,14.0812,14.0812,229400.0
2007-09-21 12:10:00,20.0,20.01,20.0,20.01,129400.0,14.0812,14.0883,14.0812,14.0883,129400.0
2007-09-21 12:20:00,20.01,20.09,20.01,20.09,237400.0,14.0883,14.1446,14.0883,14.1446,237400.0
2007-09-21 12:30:00,20.08,20.11,19.99,20.1,223400.0,14.1375,14.1587,14.0742,14.1516,223400.0
2007-09-21 12:40:00,20.1,20.1,20.07,20.08,128000.0,14.1516,14.1516,14.1305,14.1375,128000.0
2007-09-21 12:50:00,20.08,20.1,20.07,20.1,164000.0,14.1375,14.1516,14.1305,14.1516,164000.0
2007-09-21 13:00:00,20.1,20.11,20.1,20.11,180800.0,14.1516,14.1587,14.1516,14.1587,180800.0
2007-09-21 13:10:00,20.11,20.11,20.08,20.08,161200.0,14.1587,14.1587,14.1375,14.1375,161200.0
2007-09-21 13:20:00,20.08,20.09,20.06,20.09,133000.0,14.1375,14.1446,14.1235,14.1446,133000.0
2007-09-21 13:30:00,20.09,20.11,20.09,20.11,88800.0,14.1446,14.1587,14.1446,14.1587,88800.0
2007-09-21 13:40:00,20.11,20.14,20.1,20.11,288000.0,14.1587,14.1798,14.1516,14.1587,288000.0
2007-09-21 13:50:00,20.11,20.11,20.0,20.03,223800.0,14.1587,14.1587,14.0812,14.1023,223800.0
2007-09-21 14:00:00,20.03,20.09,20.03,20.08,160200.0,14.1023,14.1446,14.1023,14.1375,160200.0
2007-09-21 14:10:00,20.07,20.08,20.03,20.07,207200.0,14.1305,14.1375,14.1023,14.1305,207200.0
2007-09-21 14:20:00,20.08,20.09,20.06,20.08,157200.0,14.1375,14.1446,14.1235,14.1375,157200.0
2007-09-21 14:30:00,20.09,20.15,20.09,20.13,316800.0,14.1446,14.1868,14.1446,14.1728,316800.0
2007-09-21 14:40:00,20.13,20.17,20.11,20.16,265800.0,14.1728,14.2009,14.1587,14.1939,265800.0
2007-09-21 14:50:00,20.16,20.18,20.13,20.16,362800.0,14.1939,14.208,14.1728,14.1939,362800.0
2007-09-21 15:00:00,20.16,20.16,20.12,20.13,274400.0,14.1939,14.1939,14.1657,14.1728,274400.0
2007-09-21 15:10:00,20.12,20.18,20.12,20.16,322000.0,14.1657,14.208,14.1657,14.1939,322000.0
2007-09-21 15:20:00,20.16,20.18,20.11,20.11,279800.0,14.1939,14.208,14.1587,14.1587,279800.0
2007-09-21 15:30:00,20.11,20.13,20.1,20.11,307200.0,14.1587,14.1728,14.1516,14.1587,307200.0
2007-09-21 15:40:00,20.11,20.14,20.05,20.06,674200.0,14.1587,14.1798,14.1164,14.1235,674200.0
2007-09-21 15:50:00,20.06,20.1,20.03,20.04,907200.0,14.1235,14.1516,14.1023,14.1094,907200.0
2007-09-24 09:30:00,19.98,19.99,19.61,19.81,769800.0,14.0671,14.0742,13.8066,13.9475,769800.0
2007-09-24 09:40:00,19.81,19.91,19.78,19.89,388600.0,13.9475,14.0179,13.9263,14.0038,388600.0
2007-09-24 09:50:00,19.89,19.9,19.8,19.83,270200.0,14.0038,14.0108,13.9404,13.9615,270200.0
2007-09-24 10:00:00,19.83,19.86,19.78,19.8,260200.0,13.9615,13.9827,13.9263,13.9404,260200.0
2007-09-24 10:10:00,19.8,19.85,19.79,19.85,262200.0,13.9404,13.9756,13.9334,13.9756,262200.0
2007-09-24 10:20:00,19.85,20.04,19.85,20.03,449400.0,13.9756,14.1094,13.9756,14.1023,449400.0
2007-09-24 10:30:00,20.03,20.05,19.99,20.02,243800.0,14.1023,14.1164,14.0742,14.0953,243800.0
2007-09-24 10:40:00,20.02,20.06,20.01,20.01,143200.0,14.0953,14.1235,14.0883,14.0883,143200.0
2007-09-24 10:50:00,20.01,20.02,19.95,19.98,200600.0,14.0883,14.0953,14.046,14.0671,200600.0
2007-09-24 11:00:00,19.98,19.98,19.9,19.95,351200.0,14.0671,14.0671,14.0108,14.046,351200.0
2007-09-24 11:10:00,19.95,19.98,19.91,19.91,210800.0,14.046,14.0671,14.0179,14.0179,210800.0
2007-09-24 11:20:00,19.91,19.96,19.9,19.93,185000.0,14.0179,14.0531,14.0108,14.0319,185000.0
2007-09-24 11:30:00,19.93,19.93,19.9,19.9,124000.0,14.0319,14.0319,14.0108,14.0108,124000.0
2007-09-24 11:40:00,19.91,19.91,19.88,19.88,88000.0,14.0179,14.0179,13.9967,13.9967,88000.0
2007-09-24 11:50:00,19.88,19.89,19.88,19.88,109400.0,13.9967,14.0038,13.9967,13.9967,109400.0
2007-09-24 12:00:00,19.88,19.9,19.88,19.89,86200.0,13.9967,14.0108,13.9967,14.0038,86200.0
2007-09-24 12:10:00,19.89,19.9,19.88,19.88,106000.0,14.0038,14.0108,13.9967,13.9967,106000.0
2007-09-24 12:20:00,19.88,19.88,19.83,19.84,175400.0,13.9967,13.9967,13.9615,13.9686,175400.0
2007-09-24 12:30:00,19.84,19.88,19.79,19.86,210200.0,13.9686,13.9967,13.9334,13.9827,210200.0
2007-09-24 12:40:00,19.87,19.92,19.86,19.91,156200.0,13.9897,14.0249,13.9827,14.0179,156200.0
2007-09-24 12:50:00,19.92,19.94,19.9,19.94,174800.0,14.0249,14.039,14.0108,14.039,174800.0
2007-09-24 13:00:00,19.94,19.94,19.88,19.89,106600.0,14.039,14.039,13.9967,14.0038,106600.0
2007-09-24 13:10:00,19.89,19.89,19.85,19.87,169400.0,14.0038,14.0038,13.9756,13.9897,169400.0
2007-09-24 13:20:00,19.88,19.91,19.83,19.83,186800.0,13.9967,14.0179,13.9615,13.9615,186800.0
2007-09-24 13:30:00,19.84,19.85,19.77,19.77,253600.0,13.9686,13.9756,13.9193,13.9193,253600.0
2007-09-24 13:40:00,19.77,19.84,19.77,19.79,211800.0,13.9193,13.9686,13.9193,13.9334,211800.0
2007-09-24 13:50:00,19.79,19.87,19.78,19.85,177800.0,13.9334,13.9897,13.9263,13.9756,177800.0
2007-09-24 14:00:00,19.85,19.91,19.84,19.9,171800.0,13.9756,14.0179,13.9686,14.0108,171800.0
2007-09-24 14:10:00,19.9,19.9,19.86,19.87,83000.0,14.0108,14.0108,13.9827,13.9897,83000.0
2007-09-24 14:20:00,19.88,19.88,19.8,19.8,156200.0,13.9967,13.9967,13.9404,13.9404,156200.0
2007-09-24 14:30:00,19.8,19.8,19.75,19.8,179200.0,13.9404,13.9404,13.9052,13.9404,179200.0
2007-09-24 14:40:00,19.8,19.8,19.73,19.74,255000.0,13.9404,13.9404,13.8911,13.8982,255000.0
2007-09-24 14:50:00,19.74,19.79,19.74,19.78,143800.0,13.8982,13.9334,13.8982,13.9263,143800.0
2007-09-24 15:00:00,19.78,19.8,19.73,19.8,273400.0,13.9263,13.9404,13.8911,13.9404,273400.0
2007-09-24 15:10:00,19.8,19.8,19.77,19.79,263000.0,13.9404,13.9404,13.9193,13.9334,263000.0
2007-09-24 15:20:00,19.79,19.86,19.79,19.86,309000.0,13.9334,13.9827,13.9334,13.9827,309000.0
2007-09-24 15:30:00,19.86,19.87,19.86,19.86,275200.0,13.9827,13.9897,13.9827,13.9827,275200.0
2007-09-24 15:40:00,19.86,19.89,19.84,19.89,428400.0,13.9827,14.0038,13.9686,14.0038,428400.0
2007-09-24 15:50:00,19.89,19.89,19.86,19.88,575800.0,14.0038,14.0038,13.9827,13.9967,575800.0
2007-09-25 09:30:00,20.06,20.25,20.01,20.1,740000.0,14.1235,14.2572,14.0883,14.1516,740000.0
2007-09-25 09:40:00,20.1,20.14,19.99,20.07,615400.0,14.1516,14.1798,14.0742,14.1305,615400.0
2007-09-25 09:50:00,20.08,20.14,20.0,20.1,441200.0,14.1375,14.1798,14.0812,14.1516,441200.0
2007-09-25 10:00:00,20.1,20.11,20.01,20.1,293800.0,14.1516,14.1587,14.0883,14.1516,293800.0
2007-09-25 10:10:00,20.11,20.23,20.1,20.23,355200.0,14.1587,14.2432,14.1516,14.2432,355200.0
2007-09-25 10:20:00,20.23,20.24,20.18,20.2,404600.0,14.2432,14.2502,14.208,14.222,404600.0
2007-09-25 10:30:00,20.21,20.23,20.16,20.23,195800.0,14.2291,14.2432,14.1939,14.2432,195800.0
2007-09-25 10:40:00,20.23,20.23,20.18,20.21,204800.0,14.2432,14.2432,14.208,14.2291,204800.0
2007-09-25 10:50:00,20.22,20.23,20.18,20.18,165200.0,14.2361,14.2432,14.208,14.208,165200.0
2007-09-25 11:00:00,20.18,20.19,20.15,20.17,145000.0,14.208,14.215,14.1868,14.2009,145000.0
2007-09-25 11:10:00,20.17,20.24,20.17,20.24,203200.0,14.2009,14.2502,14.2009,14.2502,203200.0
2007-09-25 11:20:00,20.23,20.24,20.17,20.18,181200.0,14.2432,14.2502,14.2009,14.208,181200.0
2007-09-25 11:30:00,20.18,20.22,20.18,20.21,152600.0,14.208,14.2361,14.208,14.2291,152600.0
2007-09-25 11:40:00,20.22,20.25,20.22,20.24,294400.0,14.2361,14.2572,14.2361,14.2502,294400.0
2007-09-25 11:50:00,20.24,20.25,20.23,20.24,190000.0,14.2502,14.2572,14.2432,14.2502,190000.0
2007-09-25 12:00:00,20.25,20.32,20.24,20.32,565800.0,14.2572,14.3065,14.2502,14.3065,565800.0
2007-09-25 12:10:00,20.32,20.32,20.29,20.31,534600.0,14.3065,14.3065,14.2854,14.2995,534600.0
2007-09-25 12:20:00,20.31,20.34,20.3,20.33,344600.0,14.2995,14.3206,14.2924,14.3136,344600.0
2007-09-25 12:30:00,20.34,20.38,20.31,20.38,462400.0,14.3206,14.3488,14.2995,14.3488,462400.0
2007-09-25 12:40:00,20.38,20.4,20.35,20.37,486400.0,14.3488,14.3628,14.3276,14.3417,486400.0
2007-09-25 12:50:00,20.38,20.43,20.37,20.43,426200.0,14.3488,14.384,14.3417,14.384,426200.0
2007-09-25 13:00:00,20.43,20.55,20.43,20.52,640400.0,14.384,14.4685,14.384,14.4473,640400.0
2007-09-25 13:10:00,20.52,20.56,20.47,20.5,597000.0,14.4473,14.4755,14.4121,14.4333,597000.0
2007-09-25 13:20:00,20.5,20.52,20.43,20.43,374400.0,14.4333,14.4473,14.384,14.384,374400.0
2007-09-25 13:30:00,20.43,20.46,20.41,20.42,284800.0,14.384,14.4051,14.3699,14.3769,284800.0
2007-09-25 13:40:00,20.42,20.42,20.3,20.31,594000.0,14.3769,14.3769,14.2924,14.2995,594000.0
2007-09-25 13:50:00,20.31,20.35,20.29,20.35,373800.0,14.2995,14.3276,14.2854,14.3276,373800.0
2007-09-25 14:00:00,20.35,20.35,20.28,20.28,209400.0,14.3276,14.3276,14.2784,14.2784,209400.0
2007-09-25 14:10:00,20.28,20.29,20.25,20.26,214400.0,14.2784,14.2854,14.2572,14.2643,214400.0
2007-09-25 14:20:00,20.26,20.3,20.24,20.28,209600.0,14.2643,14.2924,14.2502,14.2784,209600.0
2007-09-25 14:30:00,20.28,20.29,20.25,20.25,202000.0,14.2784,14.2854,14.2572,14.2572,202000.0
2007-09-25 14:40:00,20.25,20.29,20.23,20.29,256400.0,14.2572,14.2854,14.2432,14.2854,256400.0
2007-09-25 14:50:00,20.29,20.31,20.28,20.31,190400.0,14.2854,14.2995,14.2784,14.2995,190400.0
2007-09-25 15:00:00,20.31,20.34,20.31,20.34,217600.0,14.2995,14.3206,14.2995,14.3206,217600.0
2007-09-25 15:10:00,20.34,20.34,20.25,20.25,309600.0,14.3206,14.3206,14.2572,14.2572,309600.0
2007-09-25 15:20:00,20.26,20.34,20.25,20.34,219200.0,14.2643,14.3206,14.2572,14.3206,219200.0
2007-09-25 15:30:00,20.34,20.34,20.25,20.27,545800.0,14.3206,14.3206,14.2572,14.2713,545800.0
2007-09-25 15:40:00,20.27,20.3,20.25,20.28,421200.0,14.2713,14.2924,14.2572,14.2784,421200.0
2007-09-25 15:50:00,20.29,20.38,20.29,20.38,836800.0,14.2854,14.3488,14.2854,14.3488,836800.0
2007-09-26 09:30:00,20.51,20.53,20.42,20.5,517200.0,14.4403,14.4544,14.3769,14.4333,517200.0
2007-09-26 09:40:00,20.5,20.63,20.5,20.62,477800.0,14.4333,14.5248,14.4333,14.5177,477800.0
2007-09-26 09:50:00,20.62,20.68,20.58,20.68,467600.0,14.5177,14.56,14.4896,14.56,467600.0
2007-09-26 10:00:00,20.68,20.68,20.61,20.63,280400.0,14.56,14.56,14.5107,14.5248,280400.0
2007-09-26 10:10:00,20.63,20.64,20.59,20.6,179400.0,14.5248,14.5318,14.4966,14.5037,179400.0
2007-09-26 10:20:00,20.6,20.61,20.55,20.59,190800.0,14.5037,14.5107,14.4685,14.4966,190800.0
2007-09-26 10:30:00,20.59,20.64,20.53,20.53,335000.0,14.4966,14.5318,14.4544,14.4544,335000.0
2007-09-26 10:40:00,20.53,20.55,20.49,20.49,213600.0,14.4544,14.4685,14.4262,14.4262,213600.0
2007-09-26 10:50:00,20.48,20.48,20.4,20.4,384000.0,14.4192,14.4192,14.3628,14.3628,384000.0
2007-09-26 11:00:00,20.4,20.42,20.4,20.41,303800.0,14.3628,14.3769,14.3628,14.3699,303800.0
2007-09-26 11:10:00,20.41,20.59,20.41,20.57,322000.0,14.3699,14.4966,14.3699,14.4825,322000.0
2007-09-26 11:20:00,20.57,20.59,20.54,20.56,231400.0,14.4825,14.4966,14.4614,14.4755,231400.0
2007-09-26 11:30:00,20.56,20.6,20.54,20.59,301000.0,14.4755,14.5037,14.4614,14.4966,301000.0
2007-09-26 11:40:00,20.59,20.59,20.54,20.58,382800.0,14.4966,14.4966,14.4614,14.4896,382800.0
2007-09-26 11:50:00,20.58,20.6,20.55,20.57,176800.0,14.4896,14.5037,14.4685,14.4825,176800.0
2007-09-26 12:00:00,20.57,20.6,20.55,20.57,200600.0,14.4825,14.5037,14.4685,14.4825,200600.0
2007-09-26 12:10:00,20.57,20.59,20.56,20.57,220400.0,14.4825,14.4966,14.4755,14.4825,220400.0
2007-09-26 12:20:00,20.57,20.58,20.5,20.5,185800.0,14.4825,14.4896,14.4333,14.4333,185800.0
2007-09-26 12:30:00,20.5,20.53,20.5,20.53,186200.0,14.4333,14.4544,14.4333,14.4544,186200.0
2007-09-26 12:40:00,20.53,20.53,20.43,20.44,231800.0,14.4544,14.4544,14.384,14.391,231800.0
2007-09-26 12:50:00,20.45,20.5,20.44,20.5,237000.0,14.3981,14.4333,14.391,14.4333,237000.0
2007-09-26 13:00:00,20.5,20.54,20.5,20.52,162400.0,14.4333,14.4614,14.4333,14.4473,162400.0
2007-09-26 13:10:00,20.52,20.52,20.5,20.52,88000.0,14.4473,14.4473,14.4333,14.4473,88000.0
2007-09-26 13:20:00,20.52,20.53,20.5,20.5,134600.0,14.4473,14.4544,14.4333,14.4333,134600.0
2007-09-26 13:30:00,20.5,20.5,20.46,20.49,186800.0,14.4333,14.4333,14.4051,14.4262,186800.0
2007-09-26 13:40:00,20.48,20.49,20.38,20.39,294600.0,14.4192,14.4262,14.3488,14.3558,294600.0
2007-09-26 13:50:00,20.39,20.41,20.35,20.35,337000.0,14.3558,14.3699,14.3276,14.3276,337000.0
2007-09-26 14:00:00,20.35,20.36,20.31,20.36,348200.0,14.3276,14.3347,14.2995,14.3347,348200.0
2007-09-26 14:10:00,20.36,20.4,20.35,20.38,219400.0,14.3347,14.3628,14.3276,14.3488,219400.0
2007-09-26 14:20:00,20.38,20.38,20.32,20.33,148400.0,14.3488,14.3488,14.3065,14.3136,148400.0
2007-09-26 14:30:00,20.34,20.35,20.3,20.31,153400.0,14.3206,14.3276,14.2924,14.2995,153400.0
2007-09-26 14:40:00,20.31,20.31,20.23,20.29,256800.0,14.2995,14.2995,14.2432,14.2854,256800.0
2007-09-26 14:50:00,20.29,20.37,20.29,20.35,288400.0,14.2854,14.3417,14.2854,14.3276,288400.0
2007-09-26 15:00:00,20.36,20.37,20.33,20.35,241600.0,14.3347,14.3417,14.3136,14.3276,241600.0
2007-09-26 15:10:00,20.36,20.42,20.35,20.4,313200.0,14.3347,14.3769,14.3276,14.3628,313200.0
2007-09-26 15:20:00,20.4,20.45,20.4,20.43,295600.0,14.3628,14.3981,14.3628,14.384,295600.0
2007-09-26 15:30:00,20.43,20.44,20.38,20.39,315000.0,14.384,14.391,14.3488,14.3558,315000.0
2007-09-26 15:40:00,20.39,20.41,20.36,20.36,432200.0,14.3558,14.3699,14.3347,14.3347,432200.0
2007-09-26 15:50:00,20.36,20.4,20.36,20.4,860400.0,14.3347,14.3628,14.3347,14.3628,860400.0
2007-09-27 09:30:00,20.57,20.61,20.43,20.58,711000.0,14.4825,14.5107,14.384,14.4896,711000.0
2007-09-27 09:40:00,20.57,20.58,20.45,20.48,467400.0,14.4825,14.4896,14.3981,14.4192,467400.0
2007-09-27 09:50:00,20.47,20.5,20.44,20.48,477600.0,14.4121,14.4333,14.391,14.4192,477600.0
2007-09-27 10:00:00,20.48,20.5,20.46,20.48,399000.0,14.4192,14.4333,14.4051,14.4192,399000.0
2007-09-27 10:10:00,20.48,20.5,20.42,20.5,576400.0,14.4192,14.4333,14.3769,14.4333,576400.0
2007-09-27 10:20:00,20.5,20.51,20.45,20.47,365600.0,14.4333,14.4403,14.3981,14.4121,365600.0
2007-09-27 10:30:00,20.47,20.55,20.46,20.53,406400.0,14.4121,14.4685,14.4051,14.4544,406400.0
2007-09-27 10:40:00,20.54,20.57,20.52,20.53,253600.0,14.4614,14.4825,14.4473,14.4544,253600.0
2007-09-27 10:50:00,20.53,20.61,20.53,20.61,398400.0,14.4544,14.5107,14.4544,14.5107,398400.0
2007-09-27 11:00:00,20.61,20.61,20.53,20.54,260000.0,14.5107,14.5107,14.4544,14.4614,260000.0
2007-09-27 11:10:00,20.54,20.56,20.52,20.54,173000.0,14.4614,14.4755,14.4473,14.4614,173000.0
2007-09-27 11:20:00,20.54,20.54,20.49,20.5,372600.0,14.4614,14.4614,14.4262,14.4333,372600.0
2007-09-27 11:30:00,20.5,20.52,20.49,20.5,259800.0,14.4333,14.4473,14.4262,14.4333,259800.0
2007-09-27 11:40:00,20.5,20.52,20.48,20.52,159000.0,14.4333,14.4473,14.4192,14.4473,159000.0
2007-09-27 11:50:00,20.52,20.52,20.49,20.5,244600.0,14.4473,14.4473,14.4262,14.4333,244600.0
2007-09-27 12:00:00,20.51,20.54,20.5,20.5,154000.0,14.4403,14.4614,14.4333,14.4333,154000.0
2007-09-27 12:10:00,20.5,20.5,20.48,20.5,164600.0,14.4333,14.4333,14.4192,14.4333,164600.0
2007-09-27 12:20:00,20.5,20.5,20.48,20.48,253000.0,14.4333,14.4333,14.4192,14.4192,253000.0
2007-09-27 12:30:00,20.48,20.52,20.48,20.52,175200.0,14.4192,14.4473,14.4192,14.4473,175200.0
2007-09-27 12:40:00,20.52,20.52,20.5,20.51,83400.0,14.4473,14.4473,14.4333,14.4403,83400.0
2007-09-27 12:50:00,20.51,20.52,20.45,20.46,182200.0,14.4403,14.4473,14.3981,14.4051,182200.0
2007-09-27 13:00:00,20.46,20.5,20.42,20.5,298000.0,14.4051,14.4333,14.3769,14.4333,298000.0
2007-09-27 13:10:00,20.5,20.5,20.5,20.5,124200.0,14.4333,14.4333,14.4333,14.4333,124200.0
2007-09-27 13:20:00,20.5,20.51,20.48,20.49,139600.0,14.4333,14.4403,14.4192,14.4262,139600.0
2007-09-27 13:30:00,20.49,20.49,20.41,20.43,324400.0,14.4262,14.4262,14.3699,14.384,324400.0
2007-09-27 13:40:00,20.43,20.43,20.38,20.38,142400.0,14.384,14.384,14.3488,14.3488,142400.0
2007-09-27 13:50:00,20.38,20.47,20.38,20.45,312200.0,14.3488,14.4121,14.3488,14.3981,312200.0
2007-09-27 14:00:00,20.45,20.52,20.45,20.5,243200.0,14.3981,14.4473,14.3981,14.4333,243200.0
2007-09-27 14:10:00,20.5,20.53,20.5,20.52,185600.0,14.4333,14.4544,14.4333,14.4473,185600.0
2007-09-27 14:20:00,20.52,20.55,20.52,20.54,198000.0,14.4473,14.4685,14.4473,14.4614,198000.0
2007-09-27 14:30:00,20.54,20.55,20.5,20.5,154200.0,14.4614,14.4685,14.4333,14.4333,154200.0
2007-09-27 14:40:00,20.5,20.53,20.5,20.52,204800.0,14.4333,14.4544,14.4333,14.4473,204800.0
2007-09-27 14:50:00,20.53,20.53,20.49,20.5,317000.0,14.4544,14.4544,14.4262,14.4333,317000.0
2007-09-27 15:00:00,20.5,20.52,20.49,20.5,182600.0,14.4333,14.4473,14.4262,14.4333,182600.0
2007-09-27 15:10:00,20.49,20.53,20.49,20.53,159200.0,14.4262,14.4544,14.4262,14.4544,159200.0
2007-09-27 15:20:00,20.53,20.53,20.5,20.5,254200.0,14.4544,14.4544,14.4333,14.4333,254200.0
2007-09-27 15:30:00,20.5,20.52,20.5,20.5,220400.0,14.4333,14.4473,14.4333,14.4333,220400.0
2007-09-27 15:40:00,20.5,20.51,20.49,20.5,223000.0,14.4333,14.4403,14.4262,14.4333,223000.0
2007-09-27 15:50:00,20.51,20.56,20.51,20.56,443000.0,14.4403,14.4755,14.4403,14.4755,443000.0
2007-09-28 09:30:00,20.55,20.61,20.53,20.55,517600.0,14.4685,14.5107,14.4544,14.4685,517600.0
2007-09-28 09:40:00,20.55,20.57,20.53,20.57,356400.0,14.4685,14.4825,14.4544,14.4825,356400.0
2007-09-28 09:50:00,20.57,20.6,20.56,20.6,210400.0,14.4825,14.5037,14.4755,14.5037,210400.0
2007-09-28 10:00:00,20.6,20.61,20.56,20.56,231800.0,14.5037,14.5107,14.4755,14.4755,231800.0
2007-09-28 10:10:00,20.56,20.57,20.52,20.53,724200.0,14.4755,14.4825,14.4473,14.4544,724200.0
2007-09-28 10:20:00,20.52,20.53,20.43,20.44,195400.0,14.4473,14.4544,14.384,14.391,195400.0
2007-09-28 10:30:00,20.43,20.49,20.42,20.45,220800.0,14.384,14.4262,14.3769,14.3981,220800.0
2007-09-28 10:40:00,20.44,20.5,20.43,20.45,219600.0,14.391,14.4333,14.384,14.3981,219600.0
2007-09-28 10:50:00,20.45,20.48,20.43,20.44,151000.0,14.3981,14.4192,14.384,14.391,151000.0
2007-09-28 11:00:00,20.43,20.44,20.38,20.4,389200.0,14.384,14.391,14.3488,14.3628,389200.0
2007-09-28 11:10:00,20.4,20.41,20.39,20.41,166400.0,14.3628,14.3699,14.3558,14.3699,166400.0
2007-09-28 11:20:00,20.41,20.44,20.41,20.42,234000.0,14.3699,14.391,14.3699,14.3769,234000.0
2007-09-28 11:30:00,20.41,20.41,20.36,20.37,144200.0,14.3699,14.3699,14.3347,14.3417,144200.0
2007-09-28 11:40:00,20.37,20.37,20.32,20.35,167400.0,14.3417,14.3417,14.3065,14.3276,167400.0
2007-09-28 11:50:00,20.35,20.38,20.35,20.36,102800.0,14.3276,14.3488,14.3276,14.3347,102800.0
2007-09-28 12:00:00,20.36,20.36,20.31,20.31,118800.0,14.3347,14.3347,14.2995,14.2995,118800.0
2007-09-28 12:10:00,20.31,20.32,20.29,20.32,145800.0,14.2995,14.3065,14.2854,14.3065,145800.0
2007-09-28 12:20:00,20.32,20.33,20.31,20.33,88000.0,14.3065,14.3136,14.2995,14.3136,88000.0
2007-09-28 12:30:00,20.32,20.38,20.32,20.37,88400.0,14.3065,14.3488,14.3065,14.3417,88400.0
2007-09-28 12:40:00,20.37,20.38,20.36,20.36,49600.0,14.3417,14.3488,14.3347,14.3347,49600.0
2007-09-28 12:50:00,20.36,20.36,20.35,20.35,72800.0,14.3347,14.3347,14.3276,14.3276,72800.0
2007-09-28 13:00:00,20.35,20.36,20.34,20.35,109000.0,14.3276,14.3347,14.3206,14.3276,109000.0
2007-09-28 13:10:00,20.35,20.43,20.34,20.42,190600.0,14.3276,14.384,14.3206,14.3769,190600.0
2007-09-28 13:20:00,20.43,20.43,20.36,20.37,79800.0,14.384,14.384,14.3347,14.3417,79800.0
2007-09-28 13:30:00,20.37,20.38,20.35,20.36,160000.0,14.3417,14.3488,14.3276,14.3347,160000.0
2007-09-28 13:40:00,20.35,20.38,20.35,20.36,85200.0,14.3276,14.3488,14.3276,14.3347,85200.0
2007-09-28 13:50:00,20.36,20.38,20.36,20.37,65400.0,14.3347,14.3488,14.3347,14.3417,65400.0
2007-09-28 14:00:00,20.38,20.42,20.38,20.42,132400.0,14.3488,14.3769,14.3488,14.3769,132400.0
2007-09-28 14:10:00,20.41,20.42,20.4,20.42,163800.0,14.3699,14.3769,14.3628,14.3769,163800.0
2007-09-28 14:20:00,20.41,20.43,20.41,20.42,100200.0,14.3699,14.384,14.3699,14.3769,100200.0
2007-09-28 14:30:00,20.42,20.42,20.41,20.42,152400.0,14.3769,14.3769,14.3699,14.3769,152400.0
2007-09-28 14:40:00,20.42,20.46,20.42,20.45,233600.0,14.3769,14.4051,14.3769,14.3981,233600.0
2007-09-28 14:50:00,20.45,20.46,20.39,20.4,351800.0,14.3981,14.4051,14.3558,14.3628,351800.0
2007-09-28 15:00:00,20.4,20.4,20.36,20.38,227000.0,14.3628,14.3628,14.3347,14.3488,227000.0
2007-09-28 15:10:00,20.38,20.38,20.32,20.34,274600.0,14.3488,14.3488,14.3065,14.3206,274600.0
2007-09-28 15:20:00,20.34,20.36,20.31,20.32,199400.0,14.3206,14.3347,14.2995,14.3065,199400.0
2007-09-28 15:30:00,20.31,20.34,20.31,20.33,227000.0,14.2995,14.3206,14.2995,14.3136,227000.0
2007-09-28 15:40:00,20.32,20.4,20.32,20.4,366400.0,14.3065,14.3628,14.3065,14.3628,366400.0
2007-09-28 15:50:00,20.4,20.43,20.38,20.43,933800.0,14.3628,14.384,14.3488,14.384,933800.0
2007-10-01 09:30:00,20.62,20.62,20.55,20.61,565400.0,14.5177,14.5177,14.4685,14.5107,565400.0
2007-10-01 09:40:00,20.61,20.62,20.58,20.6,249800.0,14.5107,14.5177,14.4896,14.5037,249800.0
2007-10-01 09:50:00,20.6,20.67,20.58,20.63,522600.0,14.5037,14.5529,14.4896,14.5248,522600.0
2007-10-01 10:00:00,20.63,20.67,20.61,20.66,359800.0,14.5248,14.5529,14.5107,14.5459,359800.0
2007-10-01 10:10:00,20.66,20.68,20.63,20.65,378200.0,14.5459,14.56,14.5248,14.5389,378200.0
2007-10-01 10:20:00,20.65,20.65,20.57,20.58,320200.0,14.5389,14.5389,14.4825,14.4896,320200.0
2007-10-01 10:30:00,20.58,20.59,20.52,20.55,259600.0,14.4896,14.4966,14.4473,14.4685,259600.0
2007-10-01 10:40:00,20.55,20.55,20.48,20.48,925000.0,14.4685,14.4685,14.4192,14.4192,925000.0
2007-10-01 10:50:00,20.48,20.58,20.47,20.54,220000.0,14.4192,14.4896,14.4121,14.4614,220000.0
2007-10-01 11:00:00,20.53,20.54,20.47,20.53,197200.0,14.4544,14.4614,14.4121,14.4544,197200.0
2007-10-01 11:10:00,20.53,20.56,20.5,20.53,230600.0,14.4544,14.4755,14.4333,14.4544,230600.0
2007-10-01 11:20:00,20.53,20.56,20.51,20.53,242800.0,14.4544,14.4755,14.4403,14.4544,242800.0
2007-10-01 11:30:00,20.53,20.56,20.5,20.5,308600.0,14.4544,14.4755,14.4333,14.4333,308600.0
2007-10-01 11:40:00,20.5,20.56,20.5,20.55,260600.0,14.4333,14.4755,14.4333,14.4685,260600.0
2007-10-01 11:50:00,20.54,20.55,20.51,20.53,196400.0,14.4614,14.4685,14.4403,14.4544,196400.0
2007-10-01 12:00:00,20.53,20.55,20.51,20.51,153800.0,14.4544,14.4685,14.4403,14.4403,153800.0
2007-10-01 12:10:00,20.51,20.62,20.5,20.62,560800.0,14.4403,14.5177,14.4333,14.5177,560800.0
2007-10-01 12:20:00,20.63,20.66,20.61,20.63,382200.0,14.5248,14.5459,14.5107,14.5248,382200.0
2007-10-01 12:30:00,20.63,20.65,20.6,20.61,192000.0,14.5248,14.5389,14.5037,14.5107,192000.0
2007-10-01 12:40:00,20.61,20.65,20.6,20.65,184400.0,14.5107,14.5389,14.5037,14.5389,184400.0
2007-10-01 12:50:00,20.65,20.66,20.63,20.65,319200.0,14.5389,14.5459,14.5248,14.5389,319200.0
2007-10-01 13:00:00,20.65,20.66,20.65,20.65,228000.0,14.5389,14.5459,14.5389,14.5389,228000.0
2007-10-01 13:10:00,20.66,20.72,20.65,20.71,258200.0,14.5459,14.5881,14.5389,14.5811,258200.0
2007-10-01 13:20:00,20.7,20.75,20.69,20.74,478600.0,14.5741,14.6093,14.567,14.6022,478600.0
2007-10-01 13:30:00,20.73,20.73,20.69,20.71,201000.0,14.5952,14.5952,14.567,14.5811,201000.0
2007-10-01 13:40:00,20.71,20.73,20.71,20.73,253600.0,14.5811,14.5952,14.5811,14.5952,253600.0
2007-10-01 13:50:00,20.73,20.75,20.72,20.75,360000.0,14.5952,14.6093,14.5881,14.6093,360000.0
2007-10-01 14:00:00,20.75,20.79,20.75,20.79,599400.0,14.6093,14.6374,14.6093,14.6374,599400.0
2007-10-01 14:10:00,20.79,20.82,20.78,20.78,267200.0,14.6374,14.6586,14.6304,14.6304,267200.0
2007-10-01 14:20:00,20.78,20.79,20.77,20.78,284800.0,14.6304,14.6374,14.6233,14.6304,284800.0
2007-10-01 14:30:00,20.79,20.83,20.78,20.8,176400.0,14.6374,14.6656,14.6304,14.6445,176400.0
2007-10-01 14:40:00,20.8,20.85,20.8,20.85,220400.0,14.6445,14.6797,14.6445,14.6797,220400.0
2007-10-01 14:50:00,20.85,20.88,20.85,20.87,343800.0,14.6797,14.7008,14.6797,14.6938,343800.0
2007-10-01 15:00:00,20.87,20.89,20.86,20.88,271200.0,14.6938,14.7078,14.6867,14.7008,271200.0
2007-10-01 15:10:00,20.88,20.93,20.88,20.91,354800.0,14.7008,14.736,14.7008,14.7219,354800.0
2007-10-01 15:20:00,20.9,20.93,20.88,20.93,371200.0,14.7149,14.736,14.7008,14.736,371200.0
2007-10-01 15:30:00,20.93,20.93,20.85,20.86,474600.0,14.736,14.736,14.6797,14.6867,474600.0
2007-10-01 15:40:00,20.86,20.91,20.85,20.91,502800.0,14.6867,14.7219,14.6797,14.7219,502800.0
2007-10-01 15:50:00,20.91,20.96,20.91,20.93,929600.0,14.7219,14.7571,14.7219,14.736,929600.0
2007-10-02 09:30:00,21.02,21.04,20.85,20.86,588600.0,14.7994,14.8134,14.6797,14.6867,588600.0
2007-10-02 09:40:00,20.85,20.9,20.79,20.8,561400.0,14.6797,14.7149,14.6374,14.6445,561400.0
2007-10-02 09:50:00,20.8,20.83,20.71,20.78,615800.0,14.6445,14.6656,14.5811,14.6304,615800.0
2007-10-02 10:00:00,20.78,20.84,20.75,20.81,422400.0,14.6304,14.6726,14.6093,14.6515,422400.0
2007-10-02 10:10:00,20.81,20.84,20.78,20.79,319000.0,14.6515,14.6726,14.6304,14.6374,319000.0
2007-10-02 10:20:00,20.8,20.83,20.73,20.75,280400.0,14.6445,14.6656,14.5952,14.6093,280400.0
2007-10-02 10:30:00,20.75,20.75,20.66,20.67,233800.0,14.6093,14.6093,14.5459,14.5529,233800.0
2007-10-02 10:40:00,20.67,20.68,20.65,20.68,286200.0,14.5529,14.56,14.5389,14.56,286200.0
2007-10-02 10:50:00,20.68,20.77,20.68,20.76,187000.0,14.56,14.6233,14.56,14.6163,187000.0
2007-10-02 11:00:00,20.77,20.77,20.65,20.65,185800.0,14.6233,14.6233,14.5389,14.5389,185800.0
2007-10-02 11:10:00,20.66,20.73,20.65,20.73,229800.0,14.5459,14.5952,14.5389,14.5952,229800.0
2007-10-02 11:20:00,20.73,20.75,20.71,20.75,253600.0,14.5952,14.6093,14.5811,14.6093,253600.0
2007-10-02 11:30:00,20.75,20.75,20.69,20.7,147000.0,14.6093,14.6093,14.567,14.5741,147000.0
2007-10-02 11:40:00,20.7,20.7,20.65,20.66,256200.0,14.5741,14.5741,14.5389,14.5459,256200.0
2007-10-02 11:50:00,20.66,20.68,20.61,20.67,265600.0,14.5459,14.56,14.5107,14.5529,265600.0
2007-10-02 12:00:00,20.67,20.68,20.57,20.57,186800.0,14.5529,14.56,14.4825,14.4825,186800.0
2007-10-02 12:10:00,20.57,20.61,20.57,20.6,197200.0,14.4825,14.5107,14.4825,14.5037,197200.0
2007-10-02 12:20:00,20.6,20.61,20.56,20.56,130600.0,14.5037,14.5107,14.4755,14.4755,130600.0
2007-10-02 12:30:00,20.56,20.58,20.54,20.57,187800.0,14.4755,14.4896,14.4614,14.4825,187800.0
2007-10-02 12:40:00,20.57,20.58,20.56,20.58,152200.0,14.4825,14.4896,14.4755,14.4896,152200.0
2007-10-02 12:50:00,20.58,20.58,20.53,20.54,311400.0,14.4896,14.4896,14.4544,14.4614,311400.0
2007-10-02 13:00:00,20.54,20.55,20.53,20.53,180600.0,14.4614,14.4685,14.4544,14.4544,180600.0
2007-10-02 13:10:00,20.53,20.54,20.51,20.52,142600.0,14.4544,14.4614,14.4403,14.4473,142600.0
2007-10-02 13:20:00,20.52,20.53,20.5,20.51,184800.0,14.4473,14.4544,14.4333,14.4403,184800.0
2007-10-02 13:30:00,20.52,20.59,20.51,20.59,178400.0,14.4473,14.4966,14.4403,14.4966,178400.0
2007-10-02 13:40:00,20.59,20.66,20.58,20.65,203600.0,14.4966,14.5459,14.4896,14.5389,203600.0
2007-10-02 13:50:00,20.65,20.7,20.65,20.67,192400.0,14.5389,14.5741,14.5389,14.5529,192400.0
2007-10-02 14:00:00,20.67,20.68,20.61,20.61,114800.0,14.5529,14.56,14.5107,14.5107,114800.0
2007-10-02 14:10:00,20.61,20.66,20.61,20.63,154400.0,14.5107,14.5459,14.5107,14.5248,154400.0
2007-10-02 14:20:00,20.63,20.63,20.58,20.58,108200.0,14.5248,14.5248,14.4896,14.4896,108200.0
2007-10-02 14:30:00,20.58,20.59,20.56,20.56,152400.0,14.4896,14.4966,14.4755,14.4755,152400.0
2007-10-02 14:40:00,20.56,20.63,20.56,20.61,155200.0,14.4755,14.5248,14.4755,14.5107,155200.0
2007-10-02 14:50:00,20.61,20.61,20.56,20.56,126200.0,14.5107,14.5107,14.4755,14.4755,126200.0
2007-10-02 15:00:00,20.56,20.6,20.56,20.58,246400.0,14.4755,14.5037,14.4755,14.4896,246400.0
2007-10-02 15:10:00,20.58,20.59,20.56,20.59,129400.0,14.4896,14.4966,14.4755,14.4966,129400.0
2007-10-02 15:20:00,20.59,20.6,20.55,20.59,205400.0,14.4966,14.5037,14.4685,14.4966,205400.0
2007-10-02 15:30:00,20.59,20.7,20.59,20.66,320400.0,14.4966,14.5741,14.4966,14.5459,320400.0
2007-10-02 15:40:00,20.66,20.73,20.65,20.73,306400.0,14.5459,14.5952,14.5389,14.5952,306400.0
2007-10-02 15:50:00,20.73,20.73,20.68,20.71,553200.0,14.5952,14.5952,14.56,14.5811,553200.0
2007-10-03 09:30:00,20.71,20.78,20.6,20.75,280000.0,14.5811,14.6304,14.5037,14.6093,280000.0
2007-10-03 09:40:00,20.75,20.8,20.71,20.75,278600.0,14.6093,14.6445,14.5811,14.6093,278600.0
2007-10-03 09:50:00,20.75,20.77,20.74,20.75,154200.0,14.6093,14.6233,14.6022,14.6093,154200.0
2007-10-03 10:00:00,20.75,20.84,20.72,20.83,348600.0,14.6093,14.6726,14.5881,14.6656,348600.0
2007-10-03 10:10:00,20.83,20.85,20.78,20.8,296800.0,14.6656,14.6797,14.6304,14.6445,296800.0
2007-10-03 10:20:00,20.8,20.8,20.7,20.72,176000.0,14.6445,14.6445,14.5741,14.5881,176000.0
2007-10-03 10:30:00,20.72,20.74,20.63,20.63,303400.0,14.5881,14.6022,14.5248,14.5248,303400.0
2007-10-03 10:40:00,20.63,20.64,20.6,20.63,169800.0,14.5248,14.5318,14.5037,14.5248,169800.0
2007-10-03 10:50:00,20.62,20.69,20.62,20.67,129800.0,14.5177,14.567,14.5177,14.5529,129800.0
2007-10-03 11:00:00,20.67,20.68,20.63,20.65,135800.0,14.5529,14.56,14.5248,14.5389,135800.0
2007-10-03 11:10:00,20.65,20.68,20.63,20.67,133600.0,14.5389,14.56,14.5248,14.5529,133600.0
2007-10-03 11:20:00,20.67,20.72,20.67,20.72,107400.0,14.5529,14.5881,14.5529,14.5881,107400.0
2007-10-03 11:30:00,20.72,20.74,20.71,20.73,246800.0,14.5881,14.6022,14.5811,14.5952,246800.0
2007-10-03 11:40:00,20.73,20.82,20.73,20.82,244600.0,14.5952,14.6586,14.5952,14.6586,244600.0
2007-10-03 11:50:00,20.82,20.84,20.78,20.79,112200.0,14.6586,14.6726,14.6304,14.6374,112200.0
2007-10-03 12:00:00,20.79,20.79,20.76,20.78,132400.0,14.6374,14.6374,14.6163,14.6304,132400.0
2007-10-03 12:10:00,20.78,20.81,20.77,20.8,224200.0,14.6304,14.6515,14.6233,14.6445,224200.0
2007-10-03 12:20:00,20.8,20.83,20.76,20.78,128000.0,14.6445,14.6656,14.6163,14.6304,128000.0
2007-10-03 12:30:00,20.78,20.79,20.78,20.78,100600.0,14.6304,14.6374,14.6304,14.6304,100600.0
2007-10-03 12:40:00,20.78,20.78,20.76,20.78,121200.0,14.6304,14.6304,14.6163,14.6304,121200.0
2007-10-03 12:50:00,20.78,20.8,20.78,20.79,86200.0,14.6304,14.6445,14.6304,14.6374,86200.0
2007-10-03 13:00:00,20.78,20.79,20.71,20.71,121200.0,14.6304,14.6374,14.5811,14.5811,121200.0
2007-10-03 13:10:00,20.71,20.72,20.64,20.66,170600.0,14.5811,14.5881,14.5318,14.5459,170600.0
2007-10-03 13:20:00,20.65,20.68,20.65,20.68,134600.0,14.5389,14.56,14.5389,14.56,134600.0
2007-10-03 13:30:00,20.68,20.72,20.68,20.72,100600.0,14.56,14.5881,14.56,14.5881,100600.0
2007-10-03 13:40:00,20.72,20.73,20.69,20.71,209800.0,14.5881,14.5952,14.567,14.5811,209800.0
2007-10-03 13:50:00,20.72,20.73,20.71,20.72,114800.0,14.5881,14.5952,14.5811,14.5881,114800.0
2007-10-03 14:00:00,20.72,20.72,20.65,20.68,162000.0,14.5881,14.5881,14.5389,14.56,162000.0
2007-10-03 14:10:00,20.67,20.67,20.63,20.63,136000.0,14.5529,14.5529,14.5248,14.5248,136000.0
2007-10-03 14:20:00,20.64,20.68,20.61,20.66,216000.0,14.5318,14.56,14.5107,14.5459,216000.0
2007-10-03 14:30:00,20.66,20.68,20.64,20.65,209600.0,14.5459,14.56,14.5318,14.5389,209600.0
2007-10-03 14:40:00,20.65,20.65,20.53,20.56,273600.0,14.5389,14.5389,14.4544,14.4755,273600.0
2007-10-03 14:50:00,20.56,20.61,20.53,20.6,305800.0,14.4755,14.5107,14.4544,14.5037,305800.0
2007-10-03 15:00:00,20.59,20.66,20.59,20.65,202200.0,14.4966,14.5459,14.4966,14.5389,202200.0
2007-10-03 15:10:00,20.66,20.71,20.65,20.65,230800.0,14.5459,14.5811,14.5389,14.5389,230800.0
2007-10-03 15:20:00,20.65,20.66,20.62,20.63,308400.0,14.5389,14.5459,14.5177,14.5248,308400.0
2007-10-03 15:30:00,20.63,20.65,20.61,20.61,197800.0,14.5248,14.5389,14.5107,14.5107,197800.0
2007-10-03 15:40:00,20.6,20.65,20.58,20.64,344200.0,14.5037,14.5389,14.4896,14.5318,344200.0
2007-10-03 15:50:00,20.64,20.66,20.62,20.66,564200.0,14.5318,14.5459,14.5177,14.5459,564200.0
2007-10-04 09:30:00,20.85,20.85,20.57,20.61,350200.0,14.6797,14.6797,14.4825,14.5107,350200.0
2007-10-04 09:40:00,20.6,20.64,20.52,20.64,178600.0,14.5037,14.5318,14.4473,14.5318,178600.0
2007-10-04 09:50:00,20.63,20.68,20.47,20.5,248800.0,14.5248,14.56,14.4121,14.4333,248800.0
2007-10-04 10:00:00,20.5,20.65,20.5,20.65,211000.0,14.4333,14.5389,14.4333,14.5389,211000.0
2007-10-04 10:10:00,20.65,20.68,20.63,20.65,208600.0,14.5389,14.56,14.5248,14.5389,208600.0
2007-10-04 10:20:00,20.65,20.75,20.65,20.69,191400.0,14.5389,14.6093,14.5389,14.567,191400.0
2007-10-04 10:30:00,20.7,20.73,20.68,20.7,149600.0,14.5741,14.5952,14.56,14.5741,149600.0
2007-10-04 10:40:00,20.69,20.81,20.69,20.8,203000.0,14.567,14.6515,14.567,14.6445,203000.0
2007-10-04 10:50:00,20.8,20.83,20.8,20.83,177000.0,14.6445,14.6656,14.6445,14.6656,177000.0
2007-10-04 11:00:00,20.83,20.86,20.82,20.85,213400.0,14.6656,14.6867,14.6586,14.6797,213400.0
2007-10-04 11:10:00,20.85,20.86,20.83,20.85,108600.0,14.6797,14.6867,14.6656,14.6797,108600.0
2007-10-04 11:20:00,20.85,20.86,20.84,20.84,155800.0,14.6797,14.6867,14.6726,14.6726,155800.0
2007-10-04 11:30:00,20.84,20.89,20.82,20.85,200800.0,14.6726,14.7078,14.6586,14.6797,200800.0
2007-10-04 11:40:00,20.85,20.86,20.79,20.79,95200.0,14.6797,14.6867,14.6374,14.6374,95200.0
2007-10-04 11:50:00,20.79,20.8,20.75,20.77,314000.0,14.6374,14.6445,14.6093,14.6233,314000.0
2007-10-04 12:00:00,20.77,20.78,20.73,20.73,67400.0,14.6233,14.6304,14.5952,14.5952,67400.0
2007-10-04 12:10:00,20.73,20.75,20.72,20.75,67800.0,14.5952,14.6093,14.5881,14.6093,67800.0
2007-10-04 12:20:00,20.75,20.84,20.74,20.82,221600.0,14.6093,14.6726,14.6022,14.6586,221600.0
2007-10-04 12:30:00,20.82,20.84,20.81,20.82,175200.0,14.6586,14.6726,14.6515,14.6586,175200.0
2007-10-04 12:40:00,20.82,20.84,20.82,20.84,88000.0,14.6586,14.6726,14.6586,14.6726,88000.0
2007-10-04 12:50:00,20.84,20.91,20.84,20.86,170400.0,14.6726,14.7219,14.6726,14.6867,170400.0
2007-10-04 13:00:00,20.86,20.87,20.81,20.81,78800.0,14.6867,14.6938,14.6515,14.6515,78800.0
2007-10-04 13:10:00,20.81,20.82,20.75,20.77,114600.0,14.6515,14.6586,14.6093,14.6233,114600.0
2007-10-04 13:20:00,20.77,20.81,20.75,20.8,490400.0,14.6233,14.6515,14.6093,14.6445,490400.0
2007-10-04 13:30:00,20.8,20.83,20.79,20.82,261800.0,14.6445,14.6656,14.6374,14.6586,261800.0
2007-10-04 13:40:00,20.82,20.82,20.79,20.82,74000.0,14.6586,14.6586,14.6374,14.6586,74000.0
2007-10-04 13:50:00,20.81,21.09,20.8,20.85,463600.0,14.6515,14.8486,14.6445,14.6797,463600.0
2007-10-04 14:00:00,20.85,20.85,20.81,20.83,111800.0,14.6797,14.6797,14.6515,14.6656,111800.0
2007-10-04 14:10:00,20.82,20.84,20.79,20.84,112200.0,14.6586,14.6726,14.6374,14.6726,112200.0
2007-10-04 14:20:00,20.83,20.83,20.8,20.8,101200.0,14.6656,14.6656,14.6445,14.6445,101200.0
2007-10-04 14:30:00,20.81,20.81,20.79,20.79,99600.0,14.6515,14.6515,14.6374,14.6374,99600.0
2007-10-04 14:40:00,20.79,20.8,20.75,20.76,161400.0,14.6374,14.6445,14.6093,14.6163,161400.0
2007-10-04 14:50:00,20.77,20.8,20.75,20.77,259600.0,14.6233,14.6445,14.6093,14.6233,259600.0
2007-10-04 15:00:00,20.77,20.8,20.76,20.79,112600.0,14.6233,14.6445,14.6163,14.6374,112600.0
2007-10-04 15:10:00,20.8,20.82,20.79,20.8,198400.0,14.6445,14.6586,14.6374,14.6445,198400.0
2007-10-04 15:20:00,20.8,20.82,20.79,20.82,278600.0,14.6445,14.6586,14.6374,14.6586,278600.0
2007-10-04 15:30:00,20.82,20.82,20.78,20.82,228600.0,14.6586,14.6586,14.6304,14.6586,228600.0
2007-10-04 15:40:00,20.82,20.82,20.75,20.78,325400.0,14.6586,14.6586,14.6093,14.6304,325400.0
2007-10-04 15:50:00,20.78,20.81,20.75,20.78,578400.0,14.6304,14.6515,14.6093,14.6304,578400.0
2007-10-05 09:30:00,20.97,20.98,20.59,20.61,515200.0,14.7642,14.7712,14.4966,14.5107,515200.0
2007-10-05 09:40:00,20.63,20.68,20.53,20.54,394200.0,14.5248,14.56,14.4544,14.4614,394200.0
2007-10-05 09:50:00,20.54,20.63,20.5,20.63,283000.0,14.4614,14.5248,14.4333,14.5248,283000.0
2007-10-05 10:00:00,20.62,20.79,20.53,20.79,388600.0,14.5177,14.6374,14.4544,14.6374,388600.0
2007-10-05 10:10:00,20.79,20.81,20.75,20.77,135000.0,14.6374,14.6515,14.6093,14.6233,135000.0
2007-10-05 10:20:00,20.77,20.78,20.75,20.77,1199200.0,14.6233,14.6304,14.6093,14.6233,1199200.0
2007-10-05 10:30:00,20.76,20.88,20.76,20.84,161800.0,14.6163,14.7008,14.6163,14.6726,161800.0
2007-10-05 10:40:00,20.84,20.86,20.81,20.82,170400.0,14.6726,14.6867,14.6515,14.6586,170400.0
2007-10-05 10:50:00,20.82,20.83,20.72,20.75,194600.0,14.6586,14.6656,14.5881,14.6093,194600.0
2007-10-05 11:00:00,20.75,20.87,20.75,20.81,416800.0,14.6093,14.6938,14.6093,14.6515,416800.0
2007-10-05 11:10:00,20.81,20.86,20.8,20.85,139800.0,14.6515,14.6867,14.6445,14.6797,139800.0
2007-10-05 11:20:00,20.86,20.93,20.86,20.93,221200.0,14.6867,14.736,14.6867,14.736,221200.0
2007-10-05 11:30:00,20.92,21.01,20.92,20.99,353200.0,14.729,14.7923,14.729,14.7782,353200.0
2007-10-05 11:40:00,20.99,21.0,20.94,20.98,112400.0,14.7782,14.7853,14.743,14.7712,112400.0
2007-10-05 11:50:00,20.98,21.0,20.94,20.95,290200.0,14.7712,14.7853,14.743,14.7501,290200.0
2007-10-05 12:00:00,20.95,20.98,20.91,20.97,148400.0,14.7501,14.7712,14.7219,14.7642,148400.0
2007-10-05 12:10:00,20.97,20.99,20.95,20.98,156800.0,14.7642,14.7782,14.7501,14.7712,156800.0
2007-10-05 12:20:00,20.98,20.99,20.95,20.95,72400.0,14.7712,14.7782,14.7501,14.7501,72400.0
2007-10-05 12:30:00,20.95,20.95,20.92,20.92,93600.0,14.7501,14.7501,14.729,14.729,93600.0
2007-10-05 12:40:00,20.93,20.94,20.92,20.92,155600.0,14.736,14.743,14.729,14.729,155600.0
2007-10-05 12:50:00,20.92,20.93,20.92,20.93,129200.0,14.729,14.736,14.729,14.736,129200.0
2007-10-05 13:00:00,20.93,20.93,20.86,20.86,218200.0,14.736,14.736,14.6867,14.6867,218200.0
2007-10-05 13:10:00,20.86,20.89,20.86,20.89,116400.0,14.6867,14.7078,14.6867,14.7078,116400.0
2007-10-05 13:20:00,20.89,20.91,20.87,20.91,82400.0,14.7078,14.7219,14.6938,14.7219,82400.0
2007-10-05 13:30:00,20.91,20.96,20.9,20.95,160000.0,14.7219,14.7571,14.7149,14.7501,160000.0
2007-10-05 13:40:00,20.96,21.07,20.95,21.05,385000.0,14.7571,14.8346,14.7501,14.8205,385000.0
2007-10-05 13:50:00,21.05,21.05,20.98,20.98,188200.0,14.8205,14.8205,14.7712,14.7712,188200.0
2007-10-05 14:00:00,20.98,21.02,20.96,20.96,132400.0,14.7712,14.7994,14.7571,14.7571,132400.0
2007-10-05 14:10:00,20.96,21.05,20.96,21.04,156400.0,14.7571,14.8205,14.7571,14.8134,156400.0
2007-10-05 14:20:00,21.05,21.07,21.01,21.04,180200.0,14.8205,14.8346,14.7923,14.8134,180200.0
2007-10-05 14:30:00,21.04,21.1,21.04,21.1,434400.0,14.8134,14.8557,14.8134,14.8557,434400.0
2007-10-05 14:40:00,21.1,21.15,21.1,21.11,240200.0,14.8557,14.8909,14.8557,14.8627,240200.0
2007-10-05 14:50:00,21.11,21.11,21.07,21.1,370800.0,14.8627,14.8627,14.8346,14.8557,370800.0
2007-10-05 15:00:00,21.1,21.14,21.1,21.12,327600.0,14.8557,14.8839,14.8557,14.8698,327600.0
2007-10-05 15:10:00,21.12,21.13,21.08,21.08,354600.0,14.8698,14.8768,14.8416,14.8416,354600.0
2007-10-05 15:20:00,21.08,21.08,21.05,21.06,250600.0,14.8416,14.8416,14.8205,14.8275,250600.0
2007-10-05 15:30:00,21.07,21.15,21.07,21.11,500800.0,14.8346,14.8909,14.8346,14.8627,500800.0
2007-10-05 15:40:00,21.11,21.12,21.01,21.03,498000.0,14.8627,14.8698,14.7923,14.8064,498000.0
2007-10-05 15:50:00,21.03,21.07,21.0,21.06,869000.0,14.8064,14.8346,14.7853,14.8275,869000.0
2007-10-08 09:30:00,20.93,21.05,20.78,20.8,428000.0,14.736,14.8205,14.6304,14.6445,428000.0
2007-10-08 09:40:00,20.8,20.82,20.7,20.74,404400.0,14.6445,14.6586,14.5741,14.6022,404400.0
2007-10-08 09:50:00,20.74,20.82,20.7,20.75,321200.0,14.6022,14.6586,14.5741,14.6093,321200.0
2007-10-08 10:00:00,20.75,20.82,20.73,20.76,168400.0,14.6093,14.6586,14.5952,14.6163,168400.0
2007-10-08 10:10:00,20.76,20.76,20.7,20.72,599800.0,14.6163,14.6163,14.5741,14.5881,599800.0
2007-10-08 10:20:00,20.72,20.73,20.65,20.66,315800.0,14.5881,14.5952,14.5389,14.5459,315800.0
2007-10-08 10:30:00,20.66,20.72,20.65,20.67,246200.0,14.5459,14.5881,14.5389,14.5529,246200.0
2007-10-08 10:40:00,20.67,20.72,20.65,20.72,249000.0,14.5529,14.5881,14.5389,14.5881,249000.0
2007-10-08 10:50:00,20.71,20.72,20.68,20.69,97200.0,14.5811,14.5881,14.56,14.567,97200.0
2007-10-08 11:00:00,20.68,20.68,20.61,20.63,288800.0,14.56,14.56,14.5107,14.5248,288800.0
2007-10-08 11:10:00,20.63,20.65,20.6,20.61,203800.0,14.5248,14.5389,14.5037,14.5107,203800.0
2007-10-08 11:20:00,20.6,20.62,20.56,20.56,301200.0,14.5037,14.5177,14.4755,14.4755,301200.0
2007-10-08 11:30:00,20.56,20.58,20.49,20.5,343400.0,14.4755,14.4896,14.4262,14.4333,343400.0
2007-10-08 11:40:00,20.5,20.54,20.47,20.47,247000.0,14.4333,14.4614,14.4121,14.4121,247000.0
2007-10-08 11:50:00,20.47,20.47,20.42,20.46,353400.0,14.4121,14.4121,14.3769,14.4051,353400.0
2007-10-08 12:00:00,20.47,20.52,20.46,20.48,199200.0,14.4121,14.4473,14.4051,14.4192,199200.0
2007-10-08 12:10:00,20.48,20.49,20.43,20.48,356200.0,14.4192,14.4262,14.384,14.4192,356200.0
2007-10-08 12:20:00,20.48,20.49,20.48,20.48,98800.0,14.4192,14.4262,14.4192,14.4192,98800.0
2007-10-08 12:30:00,20.48,20.49,20.46,20.47,192400.0,14.4192,14.4262,14.4051,14.4121,192400.0
2007-10-08 12:40:00,20.47,20.5,20.46,20.46,203000.0,14.4121,14.4333,14.4051,14.4051,203000.0
2007-10-08 12:50:00,20.46,20.53,20.46,20.52,238600.0,14.4051,14.4544,14.4051,14.4473,238600.0
2007-10-08 13:00:00,20.52,20.52,20.49,20.5,601400.0,14.4473,14.4473,14.4262,14.4333,601400.0
2007-10-08 13:10:00,20.5,20.5,20.5,20.5,134000.0,14.4333,14.4333,14.4333,14.4333,134000.0
2007-10-08 13:20:00,20.5,20.59,20.5,20.58,236600.0,14.4333,14.4966,14.4333,14.4896,236600.0
2007-10-08 13:30:00,20.58,20.6,20.5,20.5,177000.0,14.4896,14.5037,14.4333,14.4333,177000.0
2007-10-08 13:40:00,20.5,20.51,20.47,20.49,258600.0,14.4333,14.4403,14.4121,14.4262,258600.0
2007-10-08 13:50:00,20.5,20.5,20.46,20.47,215800.0,14.4333,14.4333,14.4051,14.4121,215800.0
2007-10-08 14:00:00,20.47,20.48,20.43,20.43,193200.0,14.4121,14.4192,14.384,14.384,193200.0
2007-10-08 14:10:00,20.43,20.46,20.4,20.46,198400.0,14.384,14.4051,14.3628,14.4051,198400.0
2007-10-08 14:20:00,20.46,20.46,20.43,20.45,228600.0,14.4051,14.4051,14.384,14.3981,228600.0
2007-10-08 14:30:00,20.46,20.5,20.45,20.49,156800.0,14.4051,14.4333,14.3981,14.4262,156800.0
2007-10-08 14:40:00,20.49,20.5,20.45,20.46,141400.0,14.4262,14.4333,14.3981,14.4051,141400.0
2007-10-08 14:50:00,20.46,20.46,20.43,20.45,221600.0,14.4051,14.4051,14.384,14.3981,221600.0
2007-10-08 15:00:00,20.45,20.47,20.42,20.43,208600.0,14.3981,14.4121,14.3769,14.384,208600.0
2007-10-08 15:10:00,20.43,20.5,20.42,20.5,193000.0,14.384,14.4333,14.3769,14.4333,193000.0
2007-10-08 15:20:00,20.5,20.52,20.5,20.51,232200.0,14.4333,14.4473,14.4333,14.4403,232200.0
2007-10-08 15:30:00,20.51,20.54,20.5,20.54,347200.0,14.4403,14.4614,14.4333,14.4614,347200.0
2007-10-08 15:40:00,20.54,20.63,20.54,20.63,754800.0,14.4614,14.5248,14.4614,14.5248,754800.0
2007-10-08 15:50:00,20.63,20.63,20.55,20.61,903200.0,14.5248,14.5248,14.4685,14.5107,903200.0
2007-10-09 09:30:00,20.75,20.86,20.72,20.79,772000.0,14.6093,14.6867,14.5881,14.6374,772000.0
2007-10-09 09:40:00,20.8,20.85,20.75,20.81,413600.0,14.6445,14.6797,14.6093,14.6515,413600.0
2007-10-09 09:50:00,20.8,20.84,20.77,20.81,167600.0,14.6445,14.6726,14.6233,14.6515,167600.0
2007-10-09 10:00:00,20.81,20.81,20.72,20.75,206800.0,14.6515,14.6515,14.5881,14.6093,206800.0
2007-10-09 10:10:00,20.75,20.83,20.75,20.83,160200.0,14.6093,14.6656,14.6093,14.6656,160200.0
2007-10-09 10:20:00,20.84,20.9,20.83,20.85,413800.0,14.6726,14.7149,14.6656,14.6797,413800.0
2007-10-09 10:30:00,20.85,20.85,20.84,20.85,493200.0,14.6797,14.6797,14.6726,14.6797,493200.0
2007-10-09 10:40:00,20.85,20.95,20.85,20.93,321200.0,14.6797,14.7501,14.6797,14.736,321200.0
2007-10-09 10:50:00,20.92,20.95,20.92,20.95,197400.0,14.729,14.7501,14.729,14.7501,197400.0
2007-10-09 11:00:00,20.95,20.95,20.91,20.91,146200.0,14.7501,14.7501,14.7219,14.7219,146200.0
2007-10-09 11:10:00,20.92,20.92,20.9,20.92,158600.0,14.729,14.729,14.7149,14.729,158600.0
2007-10-09 11:20:00,20.92,20.93,20.91,20.93,137000.0,14.729,14.736,14.7219,14.736,137000.0
2007-10-09 11:30:00,20.93,20.93,20.85,20.86,193800.0,14.736,14.736,14.6797,14.6867,193800.0
2007-10-09 11:40:00,20.86,20.89,20.85,20.88,93000.0,14.6867,14.7078,14.6797,14.7008,93000.0
2007-10-09 11:50:00,20.88,20.89,20.87,20.89,54800.0,14.7008,14.7078,14.6938,14.7078,54800.0
2007-10-09 12:00:00,20.88,20.89,20.86,20.87,88400.0,14.7008,14.7078,14.6867,14.6938,88400.0
2007-10-09 12:10:00,20.88,20.9,20.87,20.89,69000.0,14.7008,14.7149,14.6938,14.7078,69000.0
2007-10-09 12:20:00,20.89,20.89,20.86,20.88,81000.0,14.7078,14.7078,14.6867,14.7008,81000.0
2007-10-09 12:30:00,20.88,20.92,20.87,20.92,170200.0,14.7008,14.729,14.6938,14.729,170200.0
2007-10-09 12:40:00,20.92,20.93,20.87,20.91,167400.0,14.729,14.736,14.6938,14.7219,167400.0
2007-10-09 12:50:00,20.91,20.93,20.9,20.93,104200.0,14.7219,14.736,14.7149,14.736,104200.0
2007-10-09 13:00:00,20.93,20.93,20.9,20.9,161800.0,14.736,14.736,14.7149,14.7149,161800.0
2007-10-09 13:10:00,20.9,20.92,20.9,20.92,79800.0,14.7149,14.729,14.7149,14.729,79800.0
2007-10-09 13:20:00,20.92,20.92,20.88,20.89,144800.0,14.729,14.729,14.7008,14.7078,144800.0
2007-10-09 13:30:00,20.88,20.9,20.88,20.89,101800.0,14.7008,14.7149,14.7008,14.7078,101800.0
2007-10-09 13:40:00,20.89,20.92,20.88,20.91,261600.0,14.7078,14.729,14.7008,14.7219,261600.0
2007-10-09 13:50:00,20.91,20.91,20.89,20.89,76400.0,14.7219,14.7219,14.7078,14.7078,76400.0
2007-10-09 14:00:00,20.88,20.94,20.86,20.9,198600.0,14.7008,14.743,14.6867,14.7149,198600.0
2007-10-09 14:10:00,20.9,20.91,20.83,20.83,148600.0,14.7149,14.7219,14.6656,14.6656,148600.0
2007-10-09 14:20:00,20.83,20.94,20.83,20.94,100200.0,14.6656,14.743,14.6656,14.743,100200.0
2007-10-09 14:30:00,20.95,21.0,20.93,20.93,274200.0,14.7501,14.7853,14.736,14.736,274200.0
2007-10-09 14:40:00,20.93,21.0,20.93,21.0,107000.0,14.736,14.7853,14.736,14.7853,107000.0
2007-10-09 14:50:00,20.99,21.04,20.97,21.04,235000.0,14.7782,14.8134,14.7642,14.8134,235000.0
2007-10-09 15:00:00,21.03,21.04,20.99,21.02,245600.0,14.8064,14.8134,14.7782,14.7994,245600.0
2007-10-09 15:10:00,21.01,21.04,21.01,21.02,201000.0,14.7923,14.8134,14.7923,14.7994,201000.0
2007-10-09 15:20:00,21.02,21.04,20.99,21.0,155200.0,14.7994,14.8134,14.7782,14.7853,155200.0
2007-10-09 15:30:00,21.0,21.0,20.98,21.0,210400.0,14.7853,14.7853,14.7712,14.7853,210400.0
2007-10-09 15:40:00,21.0,21.0,20.93,20.99,340600.0,14.7853,14.7853,14.736,14.7782,340600.0
2007-10-09 15:50:00,20.98,21.06,20.95,21.03,884000.0,14.7712,14.8275,14.7501,14.8064,884000.0
2007-10-10 09:30:00,21.06,21.15,21.03,21.13,309000.0,14.8275,14.8909,14.8064,14.8768,309000.0
2007-10-10 09:40:00,21.13,21.14,21.05,21.06,253400.0,14.8768,14.8839,14.8205,14.8275,253400.0
2007-10-10 09:50:00,21.07,21.08,20.96,21.05,887800.0,14.8346,14.8416,14.7571,14.8205,887800.0
2007-10-10 10:00:00,21.06,21.07,20.99,20.99,487600.0,14.8275,14.8346,14.7782,14.7782,487600.0
2007-10-10 10:10:00,20.99,21.0,20.87,20.95,319600.0,14.7782,14.7853,14.6938,14.7501,319600.0
2007-10-10 10:20:00,20.95,20.95,20.87,20.89,187600.0,14.7501,14.7501,14.6938,14.7078,187600.0
2007-10-10 10:30:00,20.89,20.99,20.88,20.97,518400.0,14.7078,14.7782,14.7008,14.7642,518400.0
2007-10-10 10:40:00,20.97,21.1,20.96,21.09,439400.0,14.7642,14.8557,14.7571,14.8486,439400.0
2007-10-10 10:50:00,21.09,21.15,21.08,21.14,174000.0,14.8486,14.8909,14.8416,14.8839,174000.0
2007-10-10 11:00:00,21.14,21.18,21.07,21.1,272000.0,14.8839,14.912,14.8346,14.8557,272000.0
2007-10-10 11:10:00,21.11,21.14,21.08,21.09,181600.0,14.8627,14.8839,14.8416,14.8486,181600.0
2007-10-10 11:20:00,21.08,21.2,21.07,21.19,150400.0,14.8416,14.9261,14.8346,14.9191,150400.0
2007-10-10 11:30:00,21.19,21.22,21.16,21.2,177200.0,14.9191,14.9402,14.8979,14.9261,177200.0
2007-10-10 11:40:00,21.2,21.25,21.2,21.25,378200.0,14.9261,14.9613,14.9261,14.9613,378200.0
2007-10-10 11:50:00,21.25,21.34,21.24,21.33,409600.0,14.9613,15.0247,14.9543,15.0176,409600.0
2007-10-10 12:00:00,21.33,21.35,21.3,21.35,253800.0,15.0176,15.0317,14.9965,15.0317,253800.0
2007-10-10 12:10:00,21.35,21.35,21.29,21.35,266600.0,15.0317,15.0317,14.9895,15.0317,266600.0
2007-10-10 12:20:00,21.35,21.36,21.31,21.33,127800.0,15.0317,15.0387,15.0035,15.0176,127800.0
2007-10-10 12:30:00,21.33,21.39,21.32,21.38,300800.0,15.0176,15.0599,15.0106,15.0528,300800.0
2007-10-10 12:40:00,21.38,21.43,21.38,21.41,166400.0,15.0528,15.088,15.0528,15.0739,166400.0
2007-10-10 12:50:00,21.41,21.42,21.36,21.41,184600.0,15.0739,15.081,15.0387,15.0739,184600.0
2007-10-10 13:00:00,21.41,21.43,21.39,21.42,333800.0,15.0739,15.088,15.0599,15.081,333800.0
2007-10-10 13:10:00,21.42,21.45,21.39,21.42,264800.0,15.081,15.1021,15.0599,15.081,264800.0
2007-10-10 13:20:00,21.42,21.45,21.39,21.43,165600.0,15.081,15.1021,15.0599,15.088,165600.0
2007-10-10 13:30:00,21.43,21.47,21.4,21.42,227400.0,15.088,15.1162,15.0669,15.081,227400.0
2007-10-10 13:40:00,21.41,21.46,21.4,21.42,448600.0,15.0739,15.1092,15.0669,15.081,448600.0
2007-10-10 13:50:00,21.42,21.43,21.4,21.43,508000.0,15.081,15.088,15.0669,15.088,508000.0
2007-10-10 14:00:00,21.43,21.43,21.38,21.42,174400.0,15.088,15.088,15.0528,15.081,174400.0
2007-10-10 14:10:00,21.43,21.5,21.42,21.49,247000.0,15.088,15.1373,15.081,15.1303,247000.0
2007-10-10 14:20:00,21.49,21.49,21.43,21.46,300200.0,15.1303,15.1303,15.088,15.1092,300200.0
2007-10-10 14:30:00,21.46,21.47,21.41,21.42,416000.0,15.1092,15.1162,15.0739,15.081,416000.0
2007-10-10 14:40:00,21.41,21.45,21.4,21.43,205600.0,15.0739,15.1021,15.0669,15.088,205600.0
2007-10-10 14:50:00,21.43,21.5,21.43,21.45,410200.0,15.088,15.1373,15.088,15.1021,410200.0
2007-10-10 15:00:00,21.45,21.48,21.44,21.46,271400.0,15.1021,15.1232,15.0951,15.1092,271400.0
2007-10-10 15:10:00,21.45,21.48,21.45,21.48,242400.0,15.1021,15.1232,15.1021,15.1232,242400.0
2007-10-10 15:20:00,21.47,21.51,21.45,21.47,443600.0,15.1162,15.1444,15.1021,15.1162,443600.0
2007-10-10 15:30:00,21.47,21.49,21.46,21.47,271200.0,15.1162,15.1303,15.1092,15.1162,271200.0
2007-10-10 15:40:00,21.48,21.53,21.48,21.53,512600.0,15.1232,15.1584,15.1232,15.1584,512600.0
2007-10-10 15:50:00,21.53,21.54,21.46,21.49,743400.0,15.1584,15.1655,15.1092,15.1303,743400.0
2007-10-11 09:30:00,21.65,21.77,21.58,21.61,562800.0,15.2429,15.3274,15.1936,15.2148,562800.0
2007-10-11 09:40:00,21.61,21.67,21.46,21.51,310000.0,15.2148,15.257,15.1092,15.1444,310000.0
2007-10-11 09:50:00,21.5,21.55,21.48,21.54,431000.0,15.1373,15.1725,15.1232,15.1655,431000.0
2007-10-11 10:00:00,21.55,21.6,21.53,21.57,418600.0,15.1725,15.2077,15.1584,15.1866,418600.0
2007-10-11 10:10:00,21.58,21.6,21.45,21.48,301400.0,15.1936,15.2077,15.1021,15.1232,301400.0
2007-10-11 10:20:00,21.48,21.52,21.47,21.5,230200.0,15.1232,15.1514,15.1162,15.1373,230200.0
2007-10-11 10:30:00,21.5,21.61,21.46,21.46,346600.0,15.1373,15.2148,15.1092,15.1092,346600.0
2007-10-11 10:40:00,21.46,21.49,21.42,21.43,308000.0,15.1092,15.1303,15.081,15.088,308000.0
2007-10-11 10:50:00,21.43,21.47,21.41,21.43,184600.0,15.088,15.1162,15.0739,15.088,184600.0
2007-10-11 11:00:00,21.42,21.43,21.39,21.4,221000.0,15.081,15.088,15.0599,15.0669,221000.0
2007-10-11 11:10:00,21.4,21.45,21.35,21.4,231000.0,15.0669,15.1021,15.0317,15.0669,231000.0
2007-10-11 11:20:00,21.4,21.41,21.4,21.4,290600.0,15.0669,15.0739,15.0669,15.0669,290600.0
2007-10-11 11:30:00,21.4,21.45,21.4,21.41,186800.0,15.0669,15.1021,15.0669,15.0739,186800.0
2007-10-11 11:40:00,21.41,21.52,21.4,21.5,485800.0,15.0739,15.1514,15.0669,15.1373,485800.0
2007-10-11 11:50:00,21.5,21.51,21.48,21.5,174200.0,15.1373,15.1444,15.1232,15.1373,174200.0
2007-10-11 12:00:00,21.5,21.55,21.5,21.52,289600.0,15.1373,15.1725,15.1373,15.1514,289600.0
2007-10-11 12:10:00,21.52,21.54,21.49,21.53,170600.0,15.1514,15.1655,15.1303,15.1584,170600.0
2007-10-11 12:20:00,21.53,21.53,21.48,21.5,569600.0,15.1584,15.1584,15.1232,15.1373,569600.0
2007-10-11 12:30:00,21.5,21.53,21.49,21.5,134000.0,15.1373,15.1584,15.1303,15.1373,134000.0
2007-10-11 12:40:00,21.5,21.5,21.49,21.5,97600.0,15.1373,15.1373,15.1303,15.1373,97600.0
2007-10-11 12:50:00,21.5,21.56,21.5,21.54,198200.0,15.1373,15.1796,15.1373,15.1655,198200.0
2007-10-11 13:00:00,21.54,21.54,21.46,21.47,122400.0,15.1655,15.1655,15.1092,15.1162,122400.0
2007-10-11 13:10:00,21.47,21.51,21.46,21.48,149400.0,15.1162,15.1444,15.1092,15.1232,149400.0
2007-10-11 13:20:00,21.48,21.5,21.47,21.5,102600.0,15.1232,15.1373,15.1162,15.1373,102600.0
2007-10-11 13:30:00,21.5,21.51,21.49,21.49,244600.0,15.1373,15.1444,15.1303,15.1303,244600.0
2007-10-11 13:40:00,21.49,21.53,21.46,21.49,237000.0,15.1303,15.1584,15.1092,15.1303,237000.0
2007-10-11 13:50:00,21.49,21.49,21.4,21.45,476000.0,15.1303,15.1303,15.0669,15.1021,476000.0
2007-10-11 14:00:00,21.45,21.47,21.43,21.46,269200.0,15.1021,15.1162,15.088,15.1092,269200.0
2007-10-11 14:10:00,21.45,21.54,21.4,21.52,557400.0,15.1021,15.1655,15.0669,15.1514,557400.0
2007-10-11 14:20:00,21.51,21.53,21.35,21.39,1051600.0,15.1444,15.1584,15.0317,15.0599,1051600.0
2007-10-11 14:30:00,21.39,21.42,21.27,21.31,412400.0,15.0599,15.081,14.9754,15.0035,412400.0
2007-10-11 14:40:00,21.31,21.43,21.25,21.43,458200.0,15.0035,15.088,14.9613,15.088,458200.0
2007-10-11 14:50:00,21.42,21.44,21.34,21.36,282200.0,15.081,15.0951,15.0247,15.0387,282200.0
2007-10-11 15:00:00,21.36,21.36,21.25,21.26,420200.0,15.0387,15.0387,14.9613,14.9683,420200.0
2007-10-11 15:10:00,21.26,21.31,21.21,21.23,595800.0,14.9683,15.0035,14.9331,14.9472,595800.0
2007-10-11 15:20:00,21.23,21.25,21.17,21.24,477600.0,14.9472,14.9613,14.905,14.9543,477600.0
2007-10-11 15:30:00,21.24,21.24,21.14,21.16,1377000.0,14.9543,14.9543,14.8839,14.8979,1377000.0
2007-10-11 15:40:00,21.16,21.17,21.11,21.13,583800.0,14.8979,14.905,14.8627,14.8768,583800.0
2007-10-11 15:50:00,21.13,21.2,21.07,21.16,919600.0,14.8768,14.9261,14.8346,14.8979,919600.0
2007-10-12 09:30:00,21.34,21.57,21.33,21.33,657800.0,15.0247,15.1866,15.0176,15.0176,657800.0
2007-10-12 09:40:00,21.33,21.42,21.28,21.38,514000.0,15.0176,15.081,14.9824,15.0528,514000.0
2007-10-12 09:50:00,21.38,21.45,21.29,21.36,302000.0,15.0528,15.1021,14.9895,15.0387,302000.0
2007-10-12 10:00:00,21.38,21.46,21.27,21.45,428000.0,15.0528,15.1092,14.9754,15.1021,428000.0
2007-10-12 10:10:00,21.47,21.48,21.4,21.4,261400.0,15.1162,15.1232,15.0669,15.0669,261400.0
2007-10-12 10:20:00,21.4,21.5,21.4,21.5,187200.0,15.0669,15.1373,15.0669,15.1373,187200.0
2007-10-12 10:30:00,21.5,21.5,21.41,21.48,170400.0,15.1373,15.1373,15.0739,15.1232,170400.0
2007-10-12 10:40:00,21.48,21.49,21.42,21.48,197800.0,15.1232,15.1303,15.081,15.1232,197800.0
2007-10-12 10:50:00,21.48,21.5,21.45,21.5,279200.0,15.1232,15.1373,15.1021,15.1373,279200.0
2007-10-12 11:00:00,21.5,21.57,21.5,21.53,224400.0,15.1373,15.1866,15.1373,15.1584,224400.0
2007-10-12 11:10:00,21.53,21.66,21.52,21.65,295800.0,15.1584,15.25,15.1514,15.2429,295800.0
2007-10-12 11:20:00,21.65,21.66,21.5,21.5,266800.0,15.2429,15.25,15.1373,15.1373,266800.0
2007-10-12 11:30:00,21.5,21.53,21.5,21.52,234800.0,15.1373,15.1584,15.1373,15.1514,234800.0
2007-10-12 11:40:00,21.51,21.55,21.48,21.55,202000.0,15.1444,15.1725,15.1232,15.1725,202000.0
2007-10-12 11:50:00,21.55,21.61,21.55,21.59,139200.0,15.1725,15.2148,15.1725,15.2007,139200.0
2007-10-12 12:00:00,21.59,21.6,21.56,21.56,144400.0,15.2007,15.2077,15.1796,15.1796,144400.0
2007-10-12 12:10:00,21.56,21.56,21.39,21.5,418000.0,15.1796,15.1796,15.0599,15.1373,418000.0
2007-10-12 12:20:00,21.5,21.58,21.5,21.58,162400.0,15.1373,15.1936,15.1373,15.1936,162400.0
2007-10-12 12:30:00,21.57,21.65,21.57,21.65,272000.0,15.1866,15.2429,15.1866,15.2429,272000.0
2007-10-12 12:40:00,21.65,21.68,21.63,21.65,193800.0,15.2429,15.264,15.2288,15.2429,193800.0
2007-10-12 12:50:00,21.64,21.65,21.64,21.65,85200.0,15.2359,15.2429,15.2359,15.2429,85200.0
2007-10-12 13:00:00,21.65,21.65,21.59,21.59,91000.0,15.2429,15.2429,15.2007,15.2007,91000.0
2007-10-12 13:10:00,21.59,21.59,21.46,21.48,143400.0,15.2007,15.2007,15.1092,15.1232,143400.0
2007-10-12 13:20:00,21.48,21.53,21.48,21.52,134400.0,15.1232,15.1584,15.1232,15.1514,134400.0
2007-10-12 13:30:00,21.53,21.6,21.52,21.59,129400.0,15.1584,15.2077,15.1514,15.2007,129400.0
2007-10-12 13:40:00,21.59,21.63,21.57,21.58,265600.0,15.2007,15.2288,15.1866,15.1936,265600.0
2007-10-12 13:50:00,21.58,21.58,21.53,21.54,128400.0,15.1936,15.1936,15.1584,15.1655,128400.0
2007-10-12 14:00:00,21.54,21.64,21.54,21.58,242600.0,15.1655,15.2359,15.1655,15.1936,242600.0
2007-10-12 14:10:00,21.58,21.63,21.57,21.62,186200.0,15.1936,15.2288,15.1866,15.2218,186200.0
2007-10-12 14:20:00,21.62,21.62,21.57,21.58,98800.0,15.2218,15.2218,15.1866,15.1936,98800.0
2007-10-12 14:30:00,21.58,21.6,21.57,21.59,128600.0,15.1936,15.2077,15.1866,15.2007,128600.0
2007-10-12 14:40:00,21.59,21.59,21.52,21.52,126600.0,15.2007,15.2007,15.1514,15.1514,126600.0
2007-10-12 14:50:00,21.52,21.58,21.52,21.54,208600.0,15.1514,15.1936,15.1514,15.1655,208600.0
2007-10-12 15:00:00,21.54,21.54,21.43,21.47,298200.0,15.1655,15.1655,15.088,15.1162,298200.0
2007-10-12 15:10:00,21.48,21.48,21.41,21.42,259000.0,15.1232,15.1232,15.0739,15.081,259000.0
2007-10-12 15:20:00,21.42,21.43,21.38,21.39,224800.0,15.081,15.088,15.0528,15.0599,224800.0
2007-10-12 15:30:00,21.39,21.49,21.39,21.49,353800.0,15.0599,15.1303,15.0599,15.1303,353800.0
2007-10-12 15:40:00,21.49,21.54,21.49,21.53,619200.0,15.1303,15.1655,15.1303,15.1584,619200.0
2007-10-12 15:50:00,21.53,21.66,21.53,21.66,1152000.0,15.1584,15.25,15.1584,15.25,1152000.0
2007-10-15 09:30:00,21.78,21.95,21.74,21.74,941200.0,15.3345,15.4541,15.3063,15.3063,941200.0
2007-10-15 09:40:00,21.74,21.75,21.45,21.5,738600.0,15.3063,15.3133,15.1021,15.1373,738600.0
2007-10-15 09:50:00,21.5,21.5,21.37,21.4,379000.0,15.1373,15.1373,15.0458,15.0669,379000.0
2007-10-15 10:00:00,21.4,21.5,21.35,21.5,397800.0,15.0669,15.1373,15.0317,15.1373,397800.0
2007-10-15 10:10:00,21.5,21.54,21.47,21.48,616600.0,15.1373,15.1655,15.1162,15.1232,616600.0
2007-10-15 10:20:00,21.48,21.49,21.34,21.34,308200.0,15.1232,15.1303,15.0247,15.0247,308200.0
2007-10-15 10:30:00,21.34,21.36,21.29,21.31,302200.0,15.0247,15.0387,14.9895,15.0035,302200.0
2007-10-15 10:40:00,21.31,21.35,21.29,21.29,219400.0,15.0035,15.0317,14.9895,14.9895,219400.0
2007-10-15 10:50:00,21.29,21.35,21.27,21.33,371400.0,14.9895,15.0317,14.9754,15.0176,371400.0
2007-10-15 11:00:00,21.32,21.34,21.27,21.33,320400.0,15.0106,15.0247,14.9754,15.0176,320400.0
2007-10-15 11:10:00,21.33,21.35,21.3,21.3,158600.0,15.0176,15.0317,14.9965,14.9965,158600.0
2007-10-15 11:20:00,21.3,21.31,21.16,21.18,251600.0,14.9965,15.0035,14.8979,14.912,251600.0
2007-10-15 11:30:00,21.17,21.25,21.12,21.25,306400.0,14.905,14.9613,14.8698,14.9613,306400.0
2007-10-15 11:40:00,21.25,21.29,21.23,21.25,409000.0,14.9613,14.9895,14.9472,14.9613,409000.0
2007-10-15 11:50:00,21.25,21.28,21.22,21.22,295600.0,14.9613,14.9824,14.9402,14.9402,295600.0
2007-10-15 12:00:00,21.22,21.22,21.11,21.13,327000.0,14.9402,14.9402,14.8627,14.8768,327000.0
2007-10-15 12:10:00,21.14,21.17,21.06,21.06,289600.0,14.8839,14.905,14.8275,14.8275,289600.0
2007-10-15 12:20:00,21.07,21.09,21.01,21.02,326000.0,14.8346,14.8486,14.7923,14.7994,326000.0
2007-10-15 12:30:00,21.02,21.07,21.0,21.06,253000.0,14.7994,14.8346,14.7853,14.8275,253000.0
2007-10-15 12:40:00,21.06,21.07,20.93,20.95,572600.0,14.8275,14.8346,14.736,14.7501,572600.0
2007-10-15 12:50:00,20.95,21.0,20.93,20.99,219600.0,14.7501,14.7853,14.736,14.7782,219600.0
2007-10-15 13:00:00,20.99,21.0,20.94,20.98,247600.0,14.7782,14.7853,14.743,14.7712,247600.0
2007-10-15 13:10:00,20.98,21.01,20.96,21.0,210400.0,14.7712,14.7923,14.7571,14.7853,210400.0
2007-10-15 13:20:00,21.0,21.04,21.0,21.04,135400.0,14.7853,14.8134,14.7853,14.8134,135400.0
2007-10-15 13:30:00,21.04,21.11,21.03,21.09,285400.0,14.8134,14.8627,14.8064,14.8486,285400.0
2007-10-15 13:40:00,21.09,21.09,21.05,21.05,209600.0,14.8486,14.8486,14.8205,14.8205,209600.0
2007-10-15 13:50:00,21.05,21.1,21.05,21.09,169400.0,14.8205,14.8557,14.8205,14.8486,169400.0
2007-10-15 14:00:00,21.08,21.08,20.97,20.98,216200.0,14.8416,14.8416,14.7642,14.7712,216200.0
2007-10-15 14:10:00,20.98,20.99,20.95,20.97,214400.0,14.7712,14.7782,14.7501,14.7642,214400.0
2007-10-15 14:20:00,20.97,21.02,20.96,21.0,147400.0,14.7642,14.7994,14.7571,14.7853,147400.0
2007-10-15 14:30:00,21.01,21.04,20.98,21.04,135800.0,14.7923,14.8134,14.7712,14.8134,135800.0
2007-10-15 14:40:00,21.04,21.08,21.03,21.07,196000.0,14.8134,14.8416,14.8064,14.8346,196000.0
2007-10-15 14:50:00,21.07,21.07,21.0,21.05,122200.0,14.8346,14.8346,14.7853,14.8205,122200.0
2007-10-15 15:00:00,21.05,21.08,21.03,21.04,206000.0,14.8205,14.8416,14.8064,14.8134,206000.0
2007-10-15 15:10:00,21.04,21.06,21.0,21.0,192800.0,14.8134,14.8275,14.7853,14.7853,192800.0
2007-10-15 15:20:00,21.0,21.03,20.93,20.98,364800.0,14.7853,14.8064,14.736,14.7712,364800.0
2007-10-15 15:30:00,20.98,20.99,20.9,20.91,549200.0,14.7712,14.7782,14.7149,14.7219,549200.0
2007-10-15 15:40:00,20.9,20.98,20.89,20.95,760800.0,14.7149,14.7712,14.7078,14.7501,760800.0
2007-10-15 15:50:00,20.95,21.02,20.93,21.02,1012200.0,14.7501,14.7994,14.736,14.7994,1012200.0
2007-10-16 09:30:00,21.05,21.06,20.57,20.68,1010000.0,14.8205,14.8275,14.4825,14.56,1010000.0
2007-10-16 09:40:00,20.68,20.77,20.67,20.75,431000.0,14.56,14.6233,14.5529,14.6093,431000.0
2007-10-16 09:50:00,20.75,20.94,20.73,20.93,602200.0,14.6093,14.743,14.5952,14.736,602200.0
2007-10-16 10:00:00,20.94,21.07,20.93,21.0,665200.0,14.743,14.8346,14.736,14.7853,665200.0
2007-10-16 10:10:00,21.0,21.0,20.79,20.79,534000.0,14.7853,14.7853,14.6374,14.6374,534000.0
2007-10-16 10:20:00,20.79,20.95,20.78,20.85,488000.0,14.6374,14.7501,14.6304,14.6797,488000.0
2007-10-16 10:30:00,20.85,20.89,20.79,20.84,375000.0,14.6797,14.7078,14.6374,14.6726,375000.0
2007-10-16 10:40:00,20.84,21.04,20.83,21.04,271800.0,14.6726,14.8134,14.6656,14.8134,271800.0
2007-10-16 10:50:00,21.03,21.12,21.0,21.07,254400.0,14.8064,14.8698,14.7853,14.8346,254400.0
2007-10-16 11:00:00,21.07,21.08,20.96,21.01,341800.0,14.8346,14.8416,14.7571,14.7923,341800.0
2007-10-16 11:10:00,21.02,21.04,20.98,21.0,204200.0,14.7994,14.8134,14.7712,14.7853,204200.0
2007-10-16 11:20:00,21.01,21.14,20.99,21.0,294800.0,14.7923,14.8839,14.7782,14.7853,294800.0
2007-10-16 11:30:00,21.0,21.14,21.0,21.1,284000.0,14.7853,14.8839,14.7853,14.8557,284000.0
2007-10-16 11:40:00,21.1,21.16,21.09,21.15,263000.0,14.8557,14.8979,14.8486,14.8909,263000.0
2007-10-16 11:50:00,21.15,21.2,21.08,21.13,273800.0,14.8909,14.9261,14.8416,14.8768,273800.0
2007-10-16 12:00:00,21.13,21.18,21.09,21.11,186200.0,14.8768,14.912,14.8486,14.8627,186200.0
2007-10-16 12:10:00,21.12,21.14,21.05,21.06,175600.0,14.8698,14.8839,14.8205,14.8275,175600.0
2007-10-16 12:20:00,21.06,21.06,20.95,20.95,301200.0,14.8275,14.8275,14.7501,14.7501,301200.0
2007-10-16 12:30:00,20.96,21.0,20.95,20.96,274200.0,14.7571,14.7853,14.7501,14.7571,274200.0
2007-10-16 12:40:00,20.96,21.0,20.93,20.98,208000.0,14.7571,14.7853,14.736,14.7712,208000.0
2007-10-16 12:50:00,20.98,21.04,20.97,21.03,198000.0,14.7712,14.8134,14.7642,14.8064,198000.0
2007-10-16 13:00:00,21.03,21.03,20.95,20.98,339400.0,14.8064,14.8064,14.7501,14.7712,339400.0
2007-10-16 13:10:00,20.97,21.06,20.93,21.05,580400.0,14.7642,14.8275,14.736,14.8205,580400.0
2007-10-16 13:20:00,21.05,21.13,21.04,21.05,412200.0,14.8205,14.8768,14.8134,14.8205,412200.0
2007-10-16 13:30:00,21.06,21.06,20.99,20.99,179400.0,14.8275,14.8275,14.7782,14.7782,179400.0
2007-10-16 13:40:00,20.99,21.03,20.92,21.01,390800.0,14.7782,14.8064,14.729,14.7923,390800.0
2007-10-16 13:50:00,21.0,21.06,20.97,21.04,144400.0,14.7853,14.8275,14.7642,14.8134,144400.0
2007-10-16 14:00:00,21.04,21.07,21.02,21.04,161400.0,14.8134,14.8346,14.7994,14.8134,161400.0
2007-10-16 14:10:00,21.04,21.18,21.04,21.16,237600.0,14.8134,14.912,14.8134,14.8979,237600.0
2007-10-16 14:20:00,21.17,21.2,21.11,21.14,229800.0,14.905,14.9261,14.8627,14.8839,229800.0
2007-10-16 14:30:00,21.14,21.16,21.04,21.07,209000.0,14.8839,14.8979,14.8134,14.8346,209000.0
2007-10-16 14:40:00,21.07,21.11,21.03,21.07,140200.0,14.8346,14.8627,14.8064,14.8346,140200.0
2007-10-16 14:50:00,21.08,21.11,21.06,21.1,220000.0,14.8416,14.8627,14.8275,14.8557,220000.0
2007-10-16 15:00:00,21.11,21.12,21.1,21.11,339400.0,14.8627,14.8698,14.8557,14.8627,339400.0
2007-10-16 15:10:00,21.11,21.23,21.1,21.22,946800.0,14.8627,14.9472,14.8557,14.9402,946800.0
2007-10-16 15:20:00,21.22,21.29,21.21,21.22,433600.0,14.9402,14.9895,14.9331,14.9402,433600.0
2007-10-16 15:30:00,21.22,21.24,21.15,21.22,540200.0,14.9402,14.9543,14.8909,14.9402,540200.0
2007-10-16 15:40:00,21.22,21.26,21.18,21.25,498000.0,14.9402,14.9683,14.912,14.9613,498000.0
2007-10-16 15:50:00,21.25,21.32,21.18,21.2,855600.0,14.9613,15.0106,14.912,14.9261,855600.0
2007-10-17 09:30:00,21.5,21.5,21.16,21.19,443200.0,15.1373,15.1373,14.8979,14.9191,443200.0
2007-10-17 09:40:00,21.19,21.25,21.06,21.25,384800.0,14.9191,14.9613,14.8275,14.9613,384800.0
2007-10-17 09:50:00,21.25,21.27,21.19,21.27,170400.0,14.9613,14.9754,14.9191,14.9754,170400.0
2007-10-17 10:00:00,21.26,21.37,21.24,21.33,273200.0,14.9683,15.0458,14.9543,15.0176,273200.0
2007-10-17 10:10:00,21.33,21.38,21.27,21.3,168400.0,15.0176,15.0528,14.9754,14.9965,168400.0
2007-10-17 10:20:00,21.3,21.33,21.25,21.33,187000.0,14.9965,15.0176,14.9613,15.0176,187000.0
2007-10-17 10:30:00,21.33,21.41,21.25,21.28,221800.0,15.0176,15.0739,14.9613,14.9824,221800.0
2007-10-17 10:40:00,21.28,21.28,21.13,21.13,209800.0,14.9824,14.9824,14.8768,14.8768,209800.0
2007-10-17 10:50:00,21.13,21.34,21.11,21.25,298200.0,14.8768,15.0247,14.8627,14.9613,298200.0
2007-10-17 11:00:00,21.24,21.3,21.2,21.25,239000.0,14.9543,14.9965,14.9261,14.9613,239000.0
2007-10-17 11:10:00,21.25,21.36,21.24,21.28,168800.0,14.9613,15.0387,14.9543,14.9824,168800.0
2007-10-17 11:20:00,21.28,21.3,21.25,21.29,188600.0,14.9824,14.9965,14.9613,14.9895,188600.0
2007-10-17 11:30:00,21.29,21.36,21.26,21.29,257200.0,14.9895,15.0387,14.9683,14.9895,257200.0
2007-10-17 11:40:00,21.29,21.43,21.29,21.31,195400.0,14.9895,15.088,14.9895,15.0035,195400.0
2007-10-17 11:50:00,21.31,21.36,21.28,21.33,138000.0,15.0035,15.0387,14.9824,15.0176,138000.0
2007-10-17 12:00:00,21.33,21.34,21.25,21.25,125600.0,15.0176,15.0247,14.9613,14.9613,125600.0
2007-10-17 12:10:00,21.25,21.3,21.23,21.26,130600.0,14.9613,14.9965,14.9472,14.9683,130600.0
2007-10-17 12:20:00,21.26,21.26,21.14,21.17,167400.0,14.9683,14.9683,14.8839,14.905,167400.0
2007-10-17 12:30:00,21.17,21.21,21.13,21.13,210600.0,14.905,14.9331,14.8768,14.8768,210600.0
2007-10-17 12:40:00,21.13,21.18,21.13,21.14,115800.0,14.8768,14.912,14.8768,14.8839,115800.0
2007-10-17 12:50:00,21.14,21.18,21.1,21.15,195000.0,14.8839,14.912,14.8557,14.8909,195000.0
2007-10-17 13:00:00,21.14,21.16,21.04,21.04,144200.0,14.8839,14.8979,14.8134,14.8134,144200.0
2007-10-17 13:10:00,21.06,21.08,20.97,21.01,216200.0,14.8275,14.8416,14.7642,14.7923,216200.0
2007-10-17 13:20:00,21.0,21.07,20.94,20.95,217800.0,14.7853,14.8346,14.743,14.7501,217800.0
2007-10-17 13:30:00,20.95,21.07,20.95,21.05,245600.0,14.7501,14.8346,14.7501,14.8205,245600.0
2007-10-17 13:40:00,21.05,21.14,21.03,21.1,205400.0,14.8205,14.8839,14.8064,14.8557,205400.0
2007-10-17 13:50:00,21.1,21.1,20.89,20.92,485400.0,14.8557,14.8557,14.7078,14.729,485400.0
2007-10-17 14:00:00,20.91,20.96,20.86,20.93,409800.0,14.7219,14.7571,14.6867,14.736,409800.0
2007-10-17 14:10:00,20.93,20.98,20.75,20.89,424400.0,14.736,14.7712,14.6093,14.7078,424400.0
2007-10-17 14:20:00,20.9,20.91,20.82,20.9,193400.0,14.7149,14.7219,14.6586,14.7149,193400.0
2007-10-17 14:30:00,20.91,20.92,20.8,20.86,269200.0,14.7219,14.729,14.6445,14.6867,269200.0
2007-10-17 14:40:00,20.86,21.05,20.86,20.99,310200.0,14.6867,14.8205,14.6867,14.7782,310200.0
2007-10-17 14:50:00,20.99,21.07,20.97,21.03,210200.0,14.7782,14.8346,14.7642,14.8064,210200.0
2007-10-17 15:00:00,21.03,21.13,21.02,21.08,272000.0,14.8064,14.8768,14.7994,14.8416,272000.0
2007-10-17 15:10:00,21.09,21.19,21.08,21.16,206600.0,14.8486,14.9191,14.8416,14.8979,206600.0
2007-10-17 15:20:00,21.16,21.18,21.08,21.09,224000.0,14.8979,14.912,14.8416,14.8486,224000.0
2007-10-17 15:30:00,21.09,21.16,21.04,21.11,3569000.0,14.8486,14.8979,14.8134,14.8627,3569000.0
2007-10-17 15:40:00,21.11,21.29,21.11,21.21,540000.0,14.8627,14.9895,14.8627,14.9331,540000.0
2007-10-17 15:50:00,21.21,21.39,21.2,21.36,1320000.0,14.9331,15.0599,14.9261,15.0387,1320000.0
2007-10-18 09:30:00,21.32,21.58,21.3,21.39,704000.0,15.0106,15.1936,14.9965,15.0599,704000.0
2007-10-18 09:40:00,21.39,21.6,21.36,21.54,397200.0,15.0599,15.2077,15.0387,15.1655,397200.0
2007-10-18 09:50:00,21.54,21.94,21.4,21.44,605800.0,15.1655,15.4471,15.0669,15.0951,605800.0
2007-10-18 10:00:00,21.45,21.5,21.36,21.5,515800.0,15.1021,15.1373,15.0387,15.1373,515800.0
2007-10-18 10:10:00,21.5,21.5,21.39,21.45,576800.0,15.1373,15.1373,15.0599,15.1021,576800.0
2007-10-18 10:20:00,21.47,21.5,21.38,21.48,698000.0,15.1162,15.1373,15.0528,15.1232,698000.0
2007-10-18 10:30:00,21.49,21.55,21.41,21.45,304600.0,15.1303,15.1725,15.0739,15.1021,304600.0
2007-10-18 10:40:00,21.45,21.49,21.44,21.49,153600.0,15.1021,15.1303,15.0951,15.1303,153600.0
2007-10-18 10:50:00,21.48,21.49,21.44,21.48,194200.0,15.1232,15.1303,15.0951,15.1232,194200.0
2007-10-18 11:00:00,21.47,21.47,21.43,21.43,587200.0,15.1162,15.1162,15.088,15.088,587200.0
2007-10-18 11:10:00,21.43,21.44,21.36,21.43,310600.0,15.088,15.0951,15.0387,15.088,310600.0
2007-10-18 11:20:00,21.43,21.43,21.36,21.36,501000.0,15.088,15.088,15.0387,15.0387,501000.0
2007-10-18 11:30:00,21.36,21.42,21.36,21.4,119400.0,15.0387,15.081,15.0387,15.0669,119400.0
2007-10-18 11:40:00,21.4,21.42,21.36,21.36,212600.0,15.0669,15.081,15.0387,15.0387,212600.0
2007-10-18 11:50:00,21.37,21.39,21.35,21.36,137800.0,15.0458,15.0599,15.0317,15.0387,137800.0
2007-10-18 12:00:00,21.36,21.37,21.33,21.34,163200.0,15.0387,15.0458,15.0176,15.0247,163200.0
2007-10-18 12:10:00,21.34,21.39,21.29,21.33,229600.0,15.0247,15.0599,14.9895,15.0176,229600.0
2007-10-18 12:20:00,21.33,21.46,21.3,21.46,466800.0,15.0176,15.1092,14.9965,15.1092,466800.0
2007-10-18 12:30:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:40:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 12:50:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:00:00,21.46,21.46,21.46,21.46,0.0,15.1092,15.1092,15.1092,15.1092,0.0
2007-10-18 13:10:00,21.75,22.0,21.5,21.68,2931800.0,15.3133,15.4893,15.1373,15.264,2931800.0
2007-10-18 13:20:00,21.68,21.73,21.42,21.6,2436200.0,15.264,15.2992,15.081,15.2077,2436200.0
2007-10-18 13:30:00,21.6,21.82,21.59,21.81,832200.0,15.2077,15.3626,15.2007,15.3556,832200.0
2007-10-18 13:40:00,21.81,21.82,21.66,21.68,579400.0,15.3556,15.3626,15.25,15.264,579400.0
2007-10-18 13:50:00,21.68,21.78,21.59,21.75,698800.0,15.264,15.3345,15.2007,15.3133,698800.0
2007-10-18 14:00:00,21.75,21.84,21.7,21.7,875400.0,15.3133,15.3767,15.2781,15.2781,875400.0
2007-10-18 14:10:00,21.7,21.83,21.7,21.79,452200.0,15.2781,15.3697,15.2781,15.3415,452200.0
2007-10-18 14:20:00,21.8,21.92,21.77,21.92,582400.0,15.3485,15.433,15.3274,15.433,582400.0
2007-10-18 14:30:00,21.91,21.94,21.86,21.93,547000.0,15.426,15.4471,15.3908,15.4401,547000.0
2007-10-18 14:40:00,21.93,21.98,21.9,21.92,718200.0,15.4401,15.4753,15.4189,15.433,718200.0
2007-10-18 14:50:00,21.91,21.93,21.8,21.83,1117400.0,15.426,15.4401,15.3485,15.3697,1117400.0
2007-10-18 15:00:00,21.84,21.9,21.8,21.88,1943600.0,15.3767,15.4189,15.3485,15.4049,1943600.0
2007-10-18 15:10:00,21.88,21.93,21.82,21.91,1133400.0,15.4049,15.4401,15.3626,15.426,1133400.0
2007-10-18 15:20:00,21.91,21.91,21.63,21.69,1398800.0,15.426,15.426,15.2288,15.2711,1398800.0
2007-10-18 15:30:00,21.69,21.7,21.59,21.66,695800.0,15.2711,15.2781,15.2007,15.25,695800.0
2007-10-18 15:40:00,21.66,21.69,21.61,21.65,890000.0,15.25,15.2711,15.2148,15.2429,890000.0
2007-10-18 15:50:00,21.66,21.79,21.65,21.75,1203600.0,15.25,15.3415,15.2429,15.3133,1203600.0
2007-10-19 09:30:00,21.6,21.75,21.04,21.04,4958400.0,15.2077,15.3133,14.8134,14.8134,4958400.0
2007-10-19 09:40:00,21.04,21.38,20.92,21.32,1034200.0,14.8134,15.0528,14.729,15.0106,1034200.0
2007-10-19 09:50:00,21.3,21.34,21.18,21.31,525600.0,14.9965,15.0247,14.912,15.0035,525600.0
2007-10-19 10:00:00,21.31,21.38,21.14,21.21,493800.0,15.0035,15.0528,14.8839,14.9331,493800.0
2007-10-19 10:10:00,21.21,21.24,21.07,21.1,397600.0,14.9331,14.9543,14.8346,14.8557,397600.0
2007-10-19 10:20:00,21.1,21.25,21.09,21.12,789000.0,14.8557,14.9613,14.8486,14.8698,789000.0
2007-10-19 10:30:00,21.11,21.17,21.06,21.11,489200.0,14.8627,14.905,14.8275,14.8627,489200.0
2007-10-19 10:40:00,21.11,21.11,20.99,21.05,907600.0,14.8627,14.8627,14.7782,14.8205,907600.0
2007-10-19 10:50:00,21.05,21.05,20.98,21.0,603600.0,14.8205,14.8205,14.7712,14.7853,603600.0
2007-10-19 11:00:00,21.0,21.2,21.0,21.17,617000.0,14.7853,14.9261,14.7853,14.905,617000.0
2007-10-19 11:10:00,21.17,21.18,21.09,21.09,373600.0,14.905,14.912,14.8486,14.8486,373600.0
2007-10-19 11:20:00,21.1,21.14,21.0,21.09,219800.0,14.8557,14.8839,14.7853,14.8486,219800.0
2007-10-19 11:30:00,21.08,21.08,20.98,21.03,355000.0,14.8416,14.8416,14.7712,14.8064,355000.0
2007-10-19 11:40:00,21.03,21.15,21.0,21.09,207800.0,14.8064,14.8909,14.7853,14.8486,207800.0
2007-10-19 11:50:00,21.09,21.16,21.05,21.15,272600.0,14.8486,14.8979,14.8205,14.8909,272600.0
2007-10-19 12:00:00,21.16,21.18,21.12,21.15,632400.0,14.8979,14.912,14.8698,14.8909,632400.0
2007-10-19 12:10:00,21.15,21.18,21.14,21.16,209400.0,14.8909,14.912,14.8839,14.8979,209400.0
2007-10-19 12:20:00,21.16,21.16,21.1,21.1,190000.0,14.8979,14.8979,14.8557,14.8557,190000.0
2007-10-19 12:30:00,21.1,21.19,21.1,21.17,294000.0,14.8557,14.9191,14.8557,14.905,294000.0
2007-10-19 12:40:00,21.17,21.24,21.15,21.22,298600.0,14.905,14.9543,14.8909,14.9402,298600.0
2007-10-19 12:50:00,21.21,21.23,21.15,21.15,918600.0,14.9331,14.9472,14.8909,14.8909,918600.0
2007-10-19 13:00:00,21.16,21.16,21.12,21.15,199200.0,14.8979,14.8979,14.8698,14.8909,199200.0
2007-10-19 13:10:00,21.14,21.15,21.1,21.15,254200.0,14.8839,14.8909,14.8557,14.8909,254200.0
2007-10-19 13:20:00,21.15,21.17,21.02,21.05,269000.0,14.8909,14.905,14.7994,14.8205,269000.0
2007-10-19 13:30:00,21.05,21.14,21.05,21.1,199000.0,14.8205,14.8839,14.8205,14.8557,199000.0
2007-10-19 13:40:00,21.1,21.15,21.1,21.13,134400.0,14.8557,14.8909,14.8557,14.8768,134400.0
2007-10-19 13:50:00,21.12,21.15,21.1,21.11,172200.0,14.8698,14.8909,14.8557,14.8627,172200.0
2007-10-19 14:00:00,21.1,21.11,21.06,21.11,228400.0,14.8557,14.8627,14.8275,14.8627,228400.0
2007-10-19 14:10:00,21.11,21.13,21.0,21.0,752600.0,14.8627,14.8768,14.7853,14.7853,752600.0
2007-10-19 14:20:00,21.0,21.1,20.96,21.06,409600.0,14.7853,14.8557,14.7571,14.8275,409600.0
2007-10-19 14:30:00,21.05,21.07,21.0,21.02,200000.0,14.8205,14.8346,14.7853,14.7994,200000.0
2007-10-19 14:40:00,21.02,21.1,21.0,21.09,242400.0,14.7994,14.8557,14.7853,14.8486,242400.0
2007-10-19 14:50:00,21.09,21.1,20.96,21.03,797400.0,14.8486,14.8557,14.7571,14.8064,797400.0
2007-10-19 15:00:00,21.03,21.08,20.99,21.03,394600.0,14.8064,14.8416,14.7782,14.8064,394600.0
2007-10-19 15:10:00,21.03,21.11,21.0,21.05,498600.0,14.8064,14.8627,14.7853,14.8205,498600.0
2007-10-19 15:20:00,21.05,21.07,21.0,21.04,508800.0,14.8205,14.8346,14.7853,14.8134,508800.0
2007-10-19 15:30:00,21.04,21.11,20.99,21.02,1085600.0,14.8134,14.8627,14.7782,14.7994,1085600.0
2007-10-19 15:40:00,21.02,21.06,20.96,21.03,1169400.0,14.7994,14.8275,14.7571,14.8064,1169400.0
2007-10-19 15:50:00,21.03,21.14,20.99,21.0,1885600.0,14.8064,14.8839,14.7782,14.7853,1885600.0
2007-10-22 09:30:00,21.04,21.05,20.78,20.93,757600.0,14.8134,14.8205,14.6304,14.736,757600.0
2007-10-22 09:40:00,20.93,21.16,20.93,21.07,311800.0,14.736,14.8979,14.736,14.8346,311800.0
2007-10-22 09:50:00,21.08,21.12,21.01,21.12,330400.0,14.8416,14.8698,14.7923,14.8698,330400.0
2007-10-22 10:00:00,21.11,21.27,21.11,21.25,340400.0,14.8627,14.9754,14.8627,14.9613,340400.0
2007-10-22 10:10:00,21.25,21.43,21.21,21.37,569200.0,14.9613,15.088,14.9331,15.0458,569200.0
2007-10-22 10:20:00,21.38,21.38,21.19,21.19,306600.0,15.0528,15.0528,14.9191,14.9191,306600.0
2007-10-22 10:30:00,21.2,21.25,21.07,21.14,246800.0,14.9261,14.9613,14.8346,14.8839,246800.0
2007-10-22 10:40:00,21.14,21.18,21.14,21.15,184000.0,14.8839,14.912,14.8839,14.8909,184000.0
2007-10-22 10:50:00,21.15,21.15,21.08,21.12,293200.0,14.8909,14.8909,14.8416,14.8698,293200.0
2007-10-22 11:00:00,21.11,21.25,21.11,21.23,356200.0,14.8627,14.9613,14.8627,14.9472,356200.0
2007-10-22 11:10:00,21.23,21.32,21.22,21.29,163400.0,14.9472,15.0106,14.9402,14.9895,163400.0
2007-10-22 11:20:00,21.29,21.32,21.24,21.25,268400.0,14.9895,15.0106,14.9543,14.9613,268400.0
2007-10-22 11:30:00,21.25,21.26,21.17,21.17,246600.0,14.9613,14.9683,14.905,14.905,246600.0
2007-10-22 11:40:00,21.17,21.22,21.15,21.2,259400.0,14.905,14.9402,14.8909,14.9261,259400.0
2007-10-22 11:50:00,21.2,21.23,21.15,21.2,1128400.0,14.9261,14.9472,14.8909,14.9261,1128400.0
2007-10-22 12:00:00,21.2,21.23,21.18,21.23,135600.0,14.9261,14.9472,14.912,14.9472,135600.0
2007-10-22 12:10:00,21.22,21.22,21.17,21.18,222800.0,14.9402,14.9402,14.905,14.912,222800.0
2007-10-22 12:20:00,21.18,21.22,21.18,21.2,224600.0,14.912,14.9402,14.912,14.9261,224600.0
2007-10-22 12:30:00,21.2,21.21,21.16,21.17,140600.0,14.9261,14.9331,14.8979,14.905,140600.0
2007-10-22 12:40:00,21.17,21.25,21.17,21.25,159000.0,14.905,14.9613,14.905,14.9613,159000.0
2007-10-22 12:50:00,21.25,21.32,21.25,21.3,542200.0,14.9613,15.0106,14.9613,14.9965,542200.0
2007-10-22 13:00:00,21.29,21.35,21.26,21.31,206200.0,14.9895,15.0317,14.9683,15.0035,206200.0
2007-10-22 13:10:00,21.31,21.36,21.31,21.35,162000.0,15.0035,15.0387,15.0035,15.0317,162000.0
2007-10-22 13:20:00,21.36,21.42,21.33,21.38,201600.0,15.0387,15.081,15.0176,15.0528,201600.0
2007-10-22 13:30:00,21.38,21.42,21.36,21.37,194800.0,15.0528,15.081,15.0387,15.0458,194800.0
2007-10-22 13:40:00,21.38,21.39,21.34,21.39,159000.0,15.0528,15.0599,15.0247,15.0599,159000.0
2007-10-22 13:50:00,21.39,21.39,21.28,21.3,182200.0,15.0599,15.0599,14.9824,14.9965,182200.0
2007-10-22 14:00:00,21.3,21.32,21.29,21.3,234400.0,14.9965,15.0106,14.9895,14.9965,234400.0
2007-10-22 14:10:00,21.31,21.31,21.27,21.29,298000.0,15.0035,15.0035,14.9754,14.9895,298000.0
2007-10-22 14:20:00,21.3,21.33,21.29,21.32,579000.0,14.9965,15.0176,14.9895,15.0106,579000.0
2007-10-22 14:30:00,21.32,21.32,21.26,21.27,199800.0,15.0106,15.0106,14.9683,14.9754,199800.0
2007-10-22 14:40:00,21.27,21.3,21.27,21.29,220600.0,14.9754,14.9965,14.9754,14.9895,220600.0
2007-10-22 14:50:00,21.29,21.29,21.25,21.25,260600.0,14.9895,14.9895,14.9613,14.9613,260600.0
2007-10-22 15:00:00,21.25,21.29,21.25,21.28,330800.0,14.9613,14.9895,14.9613,14.9824,330800.0
2007-10-22 15:10:00,21.28,21.31,21.25,21.25,497400.0,14.9824,15.0035,14.9613,14.9613,497400.0
2007-10-22 15:20:00,21.25,21.25,21.23,21.25,355800.0,14.9613,14.9613,14.9472,14.9613,355800.0
2007-10-22 15:30:00,21.25,21.25,21.22,21.24,584600.0,14.9613,14.9613,14.9402,14.9543,584600.0
2007-10-22 15:40:00,21.25,21.35,21.24,21.32,651400.0,14.9613,15.0317,14.9543,15.0106,651400.0
2007-10-22 15:50:00,21.32,21.36,21.25,21.3,932200.0,15.0106,15.0387,14.9613,14.9965,932200.0
2007-10-23 09:30:00,21.31,21.63,21.29,21.43,1255000.0,15.0035,15.2288,14.9895,15.088,1255000.0
2007-10-23 09:40:00,21.43,21.66,21.41,21.5,672000.0,15.088,15.25,15.0739,15.1373,672000.0
2007-10-23 09:50:00,21.5,21.52,21.4,21.45,353200.0,15.1373,15.1514,15.0669,15.1021,353200.0
2007-10-23 10:00:00,21.46,21.48,21.42,21.45,366000.0,15.1092,15.1232,15.081,15.1021,366000.0
2007-10-23 10:10:00,21.45,21.51,21.33,21.34,399000.0,15.1021,15.1444,15.0176,15.0247,399000.0
2007-10-23 10:20:00,21.33,21.36,21.25,21.32,325800.0,15.0176,15.0387,14.9613,15.0106,325800.0
2007-10-23 10:30:00,21.31,21.33,21.22,21.23,182400.0,15.0035,15.0176,14.9402,14.9472,182400.0
2007-10-23 10:40:00,21.24,21.24,21.15,21.24,146000.0,14.9543,14.9543,14.8909,14.9543,146000.0
2007-10-23 10:50:00,21.25,21.25,21.18,21.19,162000.0,14.9613,14.9613,14.912,14.9191,162000.0
2007-10-23 11:00:00,21.19,21.3,21.18,21.28,158200.0,14.9191,14.9965,14.912,14.9824,158200.0
2007-10-23 11:10:00,21.28,21.36,21.21,21.3,257600.0,14.9824,15.0387,14.9331,14.9965,257600.0
2007-10-23 11:20:00,21.3,21.35,21.24,21.28,205600.0,14.9965,15.0317,14.9543,14.9824,205600.0
2007-10-23 11:30:00,21.29,21.36,21.22,21.35,185600.0,14.9895,15.0387,14.9402,15.0317,185600.0
2007-10-23 11:40:00,21.34,21.42,21.31,21.38,174800.0,15.0247,15.081,15.0035,15.0528,174800.0
2007-10-23 11:50:00,21.38,21.4,21.32,21.32,166400.0,15.0528,15.0669,15.0106,15.0106,166400.0
2007-10-23 12:00:00,21.33,21.35,21.22,21.25,424800.0,15.0176,15.0317,14.9402,14.9613,424800.0
2007-10-23 12:10:00,21.25,21.33,21.25,21.32,96600.0,14.9613,15.0176,14.9613,15.0106,96600.0
2007-10-23 12:20:00,21.33,21.34,21.29,21.3,133600.0,15.0176,15.0247,14.9895,14.9965,133600.0
2007-10-23 12:30:00,21.3,21.33,21.27,21.32,100800.0,14.9965,15.0176,14.9754,15.0106,100800.0
2007-10-23 12:40:00,21.32,21.34,21.31,21.34,79000.0,15.0106,15.0247,15.0035,15.0247,79000.0
2007-10-23 12:50:00,21.34,21.34,21.26,21.29,99000.0,15.0247,15.0247,14.9683,14.9895,99000.0
2007-10-23 13:00:00,21.29,21.36,21.27,21.36,110000.0,14.9895,15.0387,14.9754,15.0387,110000.0
2007-10-23 13:10:00,21.36,21.38,21.34,21.35,156400.0,15.0387,15.0528,15.0247,15.0317,156400.0
2007-10-23 13:20:00,21.35,21.38,21.35,21.38,108600.0,15.0317,15.0528,15.0317,15.0528,108600.0
2007-10-23 13:30:00,21.37,21.42,21.36,21.41,132200.0,15.0458,15.081,15.0387,15.0739,132200.0
2007-10-23 13:40:00,21.41,21.42,21.36,21.36,105200.0,15.0739,15.081,15.0387,15.0387,105200.0
2007-10-23 13:50:00,21.36,21.36,21.27,21.33,196800.0,15.0387,15.0387,14.9754,15.0176,196800.0
2007-10-23 14:00:00,21.33,21.37,21.33,21.36,132400.0,15.0176,15.0458,15.0176,15.0387,132400.0
2007-10-23 14:10:00,21.36,21.44,21.35,21.43,254400.0,15.0387,15.0951,15.0317,15.088,254400.0
2007-10-23 14:20:00,21.43,21.46,21.39,21.44,460200.0,15.088,15.1092,15.0599,15.0951,460200.0
2007-10-23 14:30:00,21.44,21.5,21.44,21.45,349400.0,15.0951,15.1373,15.0951,15.1021,349400.0
2007-10-23 14:40:00,21.46,21.46,21.37,21.41,225200.0,15.1092,15.1092,15.0458,15.0739,225200.0
2007-10-23 14:50:00,21.4,21.49,21.4,21.43,219400.0,15.0669,15.1303,15.0669,15.088,219400.0
2007-10-23 15:00:00,21.43,21.49,21.42,21.46,236800.0,15.088,15.1303,15.081,15.1092,236800.0
2007-10-23 15:10:00,21.46,21.48,21.4,21.4,244600.0,15.1092,15.1232,15.0669,15.0669,244600.0
2007-10-23 15:20:00,21.4,21.44,21.35,21.43,447800.0,15.0669,15.0951,15.0317,15.088,447800.0
2007-10-23 15:30:00,21.43,21.49,21.43,21.48,676600.0,15.088,15.1303,15.088,15.1232,676600.0
2007-10-23 15:40:00,21.48,21.5,21.48,21.5,447000.0,15.1232,15.1373,15.1232,15.1373,447000.0
2007-10-23 15:50:00,21.5,21.53,21.46,21.53,1403400.0,15.1373,15.1584,15.1092,15.1584,1403400.0
2007-10-24 09:30:00,21.43,21.56,21.36,21.56,452800.0,15.088,15.1796,15.0387,15.1796,452800.0
2007-10-24 09:40:00,21.56,21.56,21.25,21.36,329400.0,15.1796,15.1796,14.9613,15.0387,329400.0
2007-10-24 09:50:00,21.36,21.52,21.33,21.43,673400.0,15.0387,15.1514,15.0176,15.088,673400.0
2007-10-24 10:00:00,21.42,21.58,21.39,21.57,479000.0,15.081,15.1936,15.0599,15.1866,479000.0
2007-10-24 10:10:00,21.57,21.62,21.56,21.61,273400.0,15.1866,15.2218,15.1796,15.2148,273400.0
2007-10-24 10:20:00,21.61,21.79,21.61,21.78,403400.0,15.2148,15.3415,15.2148,15.3345,403400.0
2007-10-24 10:30:00,21.77,21.78,21.68,21.77,429200.0,15.3274,15.3345,15.264,15.3274,429200.0
2007-10-24 10:40:00,21.77,21.78,21.67,21.71,412600.0,15.3274,15.3345,15.257,15.2852,412600.0
2007-10-24 10:50:00,21.71,21.78,21.71,21.72,359000.0,15.2852,15.3345,15.2852,15.2922,359000.0
2007-10-24 11:00:00,21.71,21.73,21.68,21.69,384200.0,15.2852,15.2992,15.264,15.2711,384200.0
2007-10-24 11:10:00,21.68,21.73,21.56,21.63,524800.0,15.264,15.2992,15.1796,15.2288,524800.0
2007-10-24 11:20:00,21.61,21.65,21.47,21.62,424200.0,15.2148,15.2429,15.1162,15.2218,424200.0
2007-10-24 11:30:00,21.62,21.65,21.5,21.6,350800.0,15.2218,15.2429,15.1373,15.2077,350800.0
2007-10-24 11:40:00,21.6,21.61,21.53,21.57,224000.0,15.2077,15.2148,15.1584,15.1866,224000.0
2007-10-24 11:50:00,21.57,21.61,21.52,21.53,175600.0,15.1866,15.2148,15.1514,15.1584,175600.0
2007-10-24 12:00:00,21.53,21.63,21.49,21.61,255200.0,15.1584,15.2288,15.1303,15.2148,255200.0
2007-10-24 12:10:00,21.61,21.68,21.57,21.6,189000.0,15.2148,15.264,15.1866,15.2077,189000.0
2007-10-24 12:20:00,21.59,21.6,21.5,21.56,151800.0,15.2007,15.2077,15.1373,15.1796,151800.0
2007-10-24 12:30:00,21.56,21.65,21.55,21.6,202200.0,15.1796,15.2429,15.1725,15.2077,202200.0
2007-10-24 12:40:00,21.59,21.64,21.56,21.58,167000.0,15.2007,15.2359,15.1796,15.1936,167000.0
2007-10-24 12:50:00,21.59,21.59,21.5,21.53,143600.0,15.2007,15.2007,15.1373,15.1584,143600.0
2007-10-24 13:00:00,21.53,21.62,21.5,21.61,203400.0,15.1584,15.2218,15.1373,15.2148,203400.0
2007-10-24 13:10:00,21.61,21.65,21.58,21.59,304800.0,15.2148,15.2429,15.1936,15.2007,304800.0
2007-10-24 13:20:00,21.58,21.65,21.55,21.61,261600.0,15.1936,15.2429,15.1725,15.2148,261600.0
2007-10-24 13:30:00,21.61,21.62,21.56,21.56,356200.0,15.2148,15.2218,15.1796,15.1796,356200.0
2007-10-24 13:40:00,21.56,21.59,21.55,21.58,380600.0,15.1796,15.2007,15.1725,15.1936,380600.0
2007-10-24 13:50:00,21.58,21.58,21.5,21.53,645800.0,15.1936,15.1936,15.1373,15.1584,645800.0
2007-10-24 14:00:00,21.53,21.61,21.5,21.61,439400.0,15.1584,15.2148,15.1373,15.2148,439400.0
2007-10-24 14:10:00,21.6,21.63,21.54,21.61,258000.0,15.2077,15.2288,15.1655,15.2148,258000.0
2007-10-24 14:20:00,21.61,21.68,21.61,21.66,564800.0,15.2148,15.264,15.2148,15.25,564800.0
2007-10-24 14:30:00,21.67,21.81,21.66,21.72,360600.0,15.257,15.3556,15.25,15.2922,360600.0
2007-10-24 14:40:00,21.72,21.78,21.71,21.74,264000.0,15.2922,15.3345,15.2852,15.3063,264000.0
2007-10-24 14:50:00,21.73,21.76,21.67,21.73,358800.0,15.2992,15.3204,15.257,15.2992,358800.0
2007-10-24 15:00:00,21.73,21.78,21.69,21.78,282800.0,15.2992,15.3345,15.2711,15.3345,282800.0
2007-10-24 15:10:00,21.78,21.86,21.72,21.85,583200.0,15.3345,15.3908,15.2922,15.3837,583200.0
2007-10-24 15:20:00,21.85,22.03,21.84,22.02,648000.0,15.3837,15.5105,15.3767,15.5034,648000.0
2007-10-24 15:30:00,22.01,22.04,21.91,21.94,789000.0,15.4964,15.5175,15.426,15.4471,789000.0
2007-10-24 15:40:00,21.94,21.99,21.89,21.93,676800.0,15.4471,15.4823,15.4119,15.4401,676800.0
2007-10-24 15:50:00,21.93,22.02,21.85,22.02,1023200.0,15.4401,15.5034,15.3837,15.5034,1023200.0
2007-10-25 09:30:00,22.12,22.14,21.98,22.04,1147200.0,15.5738,15.5879,15.4753,15.5175,1147200.0
2007-10-25 09:40:00,22.04,22.3,22.04,22.2,4873800.0,15.5175,15.7006,15.5175,15.6302,4873800.0
2007-10-25 09:50:00,22.2,22.35,22.17,22.31,714800.0,15.6302,15.7358,15.609,15.7076,714800.0
2007-10-25 10:00:00,22.32,22.47,22.31,22.42,1105200.0,15.7146,15.8203,15.7076,15.7851,1105200.0
2007-10-25 10:10:00,22.42,22.57,22.42,22.51,1051800.0,15.7851,15.8907,15.7851,15.8484,1051800.0
2007-10-25 10:20:00,22.52,22.56,22.39,22.5,573200.0,15.8555,15.8836,15.7639,15.8414,573200.0
2007-10-25 10:30:00,22.5,22.54,22.43,22.46,512000.0,15.8414,15.8695,15.7921,15.8132,512000.0
2007-10-25 10:40:00,22.46,22.5,22.45,22.48,325400.0,15.8132,15.8414,15.8062,15.8273,325400.0
2007-10-25 10:50:00,22.49,22.68,22.48,22.64,668200.0,15.8343,15.9681,15.8273,15.9399,668200.0
2007-10-25 11:00:00,22.64,22.71,22.58,22.67,530800.0,15.9399,15.9892,15.8977,15.9611,530800.0
2007-10-25 11:10:00,22.67,22.68,22.56,22.61,863400.0,15.9611,15.9681,15.8836,15.9188,863400.0
2007-10-25 11:20:00,22.61,22.67,22.54,22.59,438600.0,15.9188,15.9611,15.8695,15.9047,438600.0
2007-10-25 11:30:00,22.58,22.66,22.57,22.57,199200.0,15.8977,15.954,15.8907,15.8907,199200.0
2007-10-25 11:40:00,22.57,22.59,22.5,22.5,394000.0,15.8907,15.9047,15.8414,15.8414,394000.0
2007-10-25 11:50:00,22.5,22.55,22.36,22.39,984600.0,15.8414,15.8766,15.7428,15.7639,984600.0
2007-10-25 12:00:00,22.39,22.52,22.35,22.47,456200.0,15.7639,15.8555,15.7358,15.8203,456200.0
2007-10-25 12:10:00,22.49,22.54,22.41,22.54,213600.0,15.8343,15.8695,15.778,15.8695,213600.0
2007-10-25 12:20:00,22.53,22.6,22.52,22.6,318000.0,15.8625,15.9118,15.8555,15.9118,318000.0
2007-10-25 12:30:00,22.6,22.6,22.47,22.54,372000.0,15.9118,15.9118,15.8203,15.8695,372000.0
2007-10-25 12:40:00,22.54,22.58,22.5,22.56,201000.0,15.8695,15.8977,15.8414,15.8836,201000.0
2007-10-25 12:50:00,22.56,22.58,22.51,22.51,181800.0,15.8836,15.8977,15.8484,15.8484,181800.0
2007-10-25 13:00:00,22.52,22.52,22.35,22.36,853200.0,15.8555,15.8555,15.7358,15.7428,853200.0
2007-10-25 13:10:00,22.36,22.48,22.34,22.38,333400.0,15.7428,15.8273,15.7287,15.7569,333400.0
2007-10-25 13:20:00,22.38,22.41,22.32,22.38,396400.0,15.7569,15.778,15.7146,15.7569,396400.0
2007-10-25 13:30:00,22.38,22.44,22.37,22.4,285200.0,15.7569,15.7991,15.7498,15.771,285200.0
2007-10-25 13:40:00,22.4,22.48,22.38,22.45,446200.0,15.771,15.8273,15.7569,15.8062,446200.0
2007-10-25 13:50:00,22.45,22.47,22.37,22.38,302600.0,15.8062,15.8203,15.7498,15.7569,302600.0
2007-10-25 14:00:00,22.38,22.38,22.31,22.35,394000.0,15.7569,15.7569,15.7076,15.7358,394000.0
2007-10-25 14:10:00,22.35,22.45,22.35,22.45,317800.0,15.7358,15.8062,15.7358,15.8062,317800.0
2007-10-25 14:20:00,22.45,22.5,22.39,22.48,267200.0,15.8062,15.8414,15.7639,15.8273,267200.0
2007-10-25 14:30:00,22.48,22.61,22.47,22.58,388400.0,15.8273,15.9188,15.8203,15.8977,388400.0
2007-10-25 14:40:00,22.58,22.65,22.57,22.63,593000.0,15.8977,15.947,15.8907,15.9329,593000.0
2007-10-25 14:50:00,22.63,22.72,22.59,22.66,712400.0,15.9329,15.9963,15.9047,15.954,712400.0
2007-10-25 15:00:00,22.66,22.71,22.63,22.69,501000.0,15.954,15.9892,15.9329,15.9751,501000.0
2007-10-25 15:10:00,22.69,22.72,22.65,22.69,378400.0,15.9751,15.9963,15.947,15.9751,378400.0
2007-10-25 15:20:00,22.69,22.77,22.67,22.74,719600.0,15.9751,16.0315,15.9611,16.0104,719600.0
2007-10-25 15:30:00,22.74,22.75,22.68,22.7,655600.0,16.0104,16.0174,15.9681,15.9822,655600.0
2007-10-25 15:40:00,22.7,22.85,22.7,22.8,874800.0,15.9822,16.0878,15.9822,16.0526,874800.0
2007-10-25 15:50:00,22.81,22.85,22.75,22.75,1313600.0,16.0596,16.0878,16.0174,16.0174,1313600.0
2007-10-26 09:30:00,23.16,23.26,23.0,23.08,1064600.0,16.3061,16.3765,16.1934,16.2497,1064600.0
2007-10-26 09:40:00,23.08,23.16,23.04,23.09,393400.0,16.2497,16.3061,16.2216,16.2568,393400.0
2007-10-26 09:50:00,23.09,23.12,22.97,23.0,324400.0,16.2568,16.2779,16.1723,16.1934,324400.0
2007-10-26 10:00:00,23.0,23.03,22.92,22.98,390000.0,16.1934,16.2145,16.1371,16.1793,390000.0
2007-10-26 10:10:00,22.98,22.98,22.75,22.85,568400.0,16.1793,16.1793,16.0174,16.0878,568400.0
2007-10-26 10:20:00,22.84,22.93,22.83,22.93,313000.0,16.0808,16.1441,16.0737,16.1441,313000.0
2007-10-26 10:30:00,22.93,23.0,22.92,22.97,266200.0,16.1441,16.1934,16.1371,16.1723,266200.0
2007-10-26 10:40:00,22.97,22.97,22.79,22.85,374600.0,16.1723,16.1723,16.0456,16.0878,374600.0
2007-10-26 10:50:00,22.86,22.92,22.73,22.75,287800.0,16.0948,16.1371,16.0033,16.0174,287800.0
2007-10-26 11:00:00,22.75,22.81,22.75,22.76,127200.0,16.0174,16.0596,16.0174,16.0244,127200.0
2007-10-26 11:10:00,22.76,22.79,22.75,22.75,186400.0,16.0244,16.0456,16.0174,16.0174,186400.0
2007-10-26 11:20:00,22.75,22.88,22.75,22.84,311600.0,16.0174,16.1089,16.0174,16.0808,311600.0
2007-10-26 11:30:00,22.84,22.9,22.84,22.9,397400.0,16.0808,16.123,16.0808,16.123,397400.0
2007-10-26 11:40:00,22.9,22.99,22.89,22.98,225800.0,16.123,16.1864,16.116,16.1793,225800.0
2007-10-26 11:50:00,22.98,23.0,22.91,22.93,443200.0,16.1793,16.1934,16.13,16.1441,443200.0
2007-10-26 12:00:00,22.92,22.98,22.91,22.98,298200.0,16.1371,16.1793,16.13,16.1793,298200.0
2007-10-26 12:10:00,22.98,23.0,22.93,22.93,194600.0,16.1793,16.1934,16.1441,16.1441,194600.0
2007-10-26 12:20:00,22.96,23.02,22.94,23.02,169400.0,16.1652,16.2075,16.1512,16.2075,169400.0
2007-10-26 12:30:00,23.02,23.1,23.02,23.07,221400.0,16.2075,16.2638,16.2075,16.2427,221400.0
2007-10-26 12:40:00,23.06,23.08,23.04,23.06,131200.0,16.2356,16.2497,16.2216,16.2356,131200.0
2007-10-26 12:50:00,23.05,23.06,23.02,23.02,167600.0,16.2286,16.2356,16.2075,16.2075,167600.0
2007-10-26 13:00:00,23.02,23.03,22.99,23.02,347600.0,16.2075,16.2145,16.1864,16.2075,347600.0
2007-10-26 13:10:00,23.02,23.05,23.01,23.03,235800.0,16.2075,16.2286,16.2004,16.2145,235800.0
2007-10-26 13:20:00,23.03,23.06,23.03,23.03,237400.0,16.2145,16.2356,16.2145,16.2145,237400.0
2007-10-26 13:30:00,23.03,23.11,23.03,23.06,307600.0,16.2145,16.2709,16.2145,16.2356,307600.0
2007-10-26 13:40:00,23.05,23.06,23.01,23.02,477200.0,16.2286,16.2356,16.2004,16.2075,477200.0
2007-10-26 13:50:00,23.02,23.02,23.0,23.0,298200.0,16.2075,16.2075,16.1934,16.1934,298200.0
2007-10-26 14:00:00,23.0,23.1,23.0,23.07,250400.0,16.1934,16.2638,16.1934,16.2427,250400.0
2007-10-26 14:10:00,23.07,23.14,23.05,23.13,315800.0,16.2427,16.292,16.2286,16.2849,315800.0
2007-10-26 14:20:00,23.13,23.17,23.11,23.17,366600.0,16.2849,16.3131,16.2709,16.3131,366600.0
2007-10-26 14:30:00,23.17,23.2,23.16,23.18,314000.0,16.3131,16.3342,16.3061,16.3201,314000.0
2007-10-26 14:40:00,23.18,23.24,23.18,23.22,460000.0,16.3201,16.3624,16.3201,16.3483,460000.0
2007-10-26 14:50:00,23.22,23.25,23.21,23.25,520000.0,16.3483,16.3694,16.3413,16.3694,520000.0
2007-10-26 15:00:00,23.25,23.27,23.2,23.21,846200.0,16.3694,16.3835,16.3342,16.3413,846200.0
2007-10-26 15:10:00,23.21,23.27,23.21,23.26,778200.0,16.3413,16.3835,16.3413,16.3765,778200.0
2007-10-26 15:20:00,23.27,23.31,23.25,23.31,440000.0,16.3835,16.4117,16.3694,16.4117,440000.0
2007-10-26 15:30:00,23.31,23.33,23.28,23.31,1007800.0,16.4117,16.4257,16.3905,16.4117,1007800.0
2007-10-26 15:40:00,23.3,23.34,23.2,23.2,1015600.0,16.4046,16.4328,16.3342,16.3342,1015600.0
2007-10-26 15:50:00,23.2,23.25,23.16,23.2,954200.0,16.3342,16.3694,16.3061,16.3342,954200.0
2007-10-29 09:30:00,23.18,23.31,23.02,23.22,434200.0,16.3201,16.4117,16.2075,16.3483,434200.0
2007-10-29 09:40:00,23.2,23.24,23.08,23.13,414600.0,16.3342,16.3624,16.2497,16.2849,414600.0
2007-10-29 09:50:00,23.13,23.26,23.11,23.22,340000.0,16.2849,16.3765,16.2709,16.3483,340000.0
2007-10-29 10:00:00,23.22,23.22,23.07,23.11,357200.0,16.3483,16.3483,16.2427,16.2709,357200.0
2007-10-29 10:10:00,23.11,23.13,22.9,22.95,552200.0,16.2709,16.2849,16.123,16.1582,552200.0
2007-10-29 10:20:00,22.95,23.13,22.9,23.13,289000.0,16.1582,16.2849,16.123,16.2849,289000.0
2007-10-29 10:30:00,23.13,23.14,22.95,22.95,275200.0,16.2849,16.292,16.1582,16.1582,275200.0
2007-10-29 10:40:00,22.95,23.01,22.95,22.98,245600.0,16.1582,16.2004,16.1582,16.1793,245600.0
2007-10-29 10:50:00,22.99,23.0,22.91,23.0,268800.0,16.1864,16.1934,16.13,16.1934,268800.0
2007-10-29 11:00:00,23.0,23.03,22.98,23.0,147800.0,16.1934,16.2145,16.1793,16.1934,147800.0
2007-10-29 11:10:00,23.0,23.11,22.99,23.08,172800.0,16.1934,16.2709,16.1864,16.2497,172800.0
2007-10-29 11:20:00,23.08,23.11,23.08,23.08,115800.0,16.2497,16.2709,16.2497,16.2497,115800.0
2007-10-29 11:30:00,23.08,23.1,23.0,23.03,143400.0,16.2497,16.2638,16.1934,16.2145,143400.0
2007-10-29 11:40:00,23.02,23.04,23.02,23.02,193400.0,16.2075,16.2216,16.2075,16.2075,193400.0
2007-10-29 11:50:00,23.03,23.04,23.02,23.04,114000.0,16.2145,16.2216,16.2075,16.2216,114000.0
2007-10-29 12:00:00,23.03,23.06,23.01,23.04,272600.0,16.2145,16.2356,16.2004,16.2216,272600.0
2007-10-29 12:10:00,23.04,23.07,23.02,23.07,284600.0,16.2216,16.2427,16.2075,16.2427,284600.0
2007-10-29 12:20:00,23.07,23.08,23.02,23.02,338600.0,16.2427,16.2497,16.2075,16.2075,338600.0
2007-10-29 12:30:00,23.02,23.02,22.98,22.99,180000.0,16.2075,16.2075,16.1793,16.1864,180000.0
2007-10-29 12:40:00,22.99,23.0,22.99,23.0,361400.0,16.1864,16.1934,16.1864,16.1934,361400.0
2007-10-29 12:50:00,23.0,23.0,22.96,22.98,104400.0,16.1934,16.1934,16.1652,16.1793,104400.0
2007-10-29 13:00:00,22.98,23.0,22.95,22.95,301600.0,16.1793,16.1934,16.1582,16.1582,301600.0
2007-10-29 13:10:00,22.95,22.96,22.9,22.9,239000.0,16.1582,16.1652,16.123,16.123,239000.0
2007-10-29 13:20:00,22.9,22.93,22.86,22.93,264800.0,16.123,16.1441,16.0948,16.1441,264800.0
2007-10-29 13:30:00,22.93,23.0,22.93,23.0,290600.0,16.1441,16.1934,16.1441,16.1934,290600.0
2007-10-29 13:40:00,23.0,23.05,23.0,23.04,596000.0,16.1934,16.2286,16.1934,16.2216,596000.0
2007-10-29 13:50:00,23.04,23.08,23.03,23.05,243200.0,16.2216,16.2497,16.2145,16.2286,243200.0
2007-10-29 14:00:00,23.04,23.08,23.0,23.0,347200.0,16.2216,16.2497,16.1934,16.1934,347200.0
2007-10-29 14:10:00,23.0,23.01,22.98,23.0,142200.0,16.1934,16.2004,16.1793,16.1934,142200.0
2007-10-29 14:20:00,23.0,23.02,22.97,22.97,168400.0,16.1934,16.2075,16.1723,16.1723,168400.0
2007-10-29 14:30:00,22.97,22.97,22.93,22.96,270200.0,16.1723,16.1723,16.1441,16.1652,270200.0
2007-10-29 14:40:00,22.96,22.97,22.95,22.95,88600.0,16.1652,16.1723,16.1582,16.1582,88600.0
2007-10-29 14:50:00,22.95,22.96,22.94,22.95,151400.0,16.1582,16.1652,16.1512,16.1582,151400.0
2007-10-29 15:00:00,22.95,22.98,22.93,22.95,219200.0,16.1582,16.1793,16.1441,16.1582,219200.0
2007-10-29 15:10:00,22.95,22.98,22.95,22.95,204600.0,16.1582,16.1793,16.1582,16.1582,204600.0
2007-10-29 15:20:00,22.95,22.97,22.92,22.96,441200.0,16.1582,16.1723,16.1371,16.1652,441200.0
2007-10-29 15:30:00,22.96,22.99,22.93,22.99,209200.0,16.1652,16.1864,16.1441,16.1864,209200.0
2007-10-29 15:40:00,23.0,23.0,22.91,22.91,628600.0,16.1934,16.1934,16.13,16.13,628600.0
2007-10-29 15:50:00,22.92,22.98,22.91,22.98,1026000.0,16.1371,16.1793,16.13,16.1793,1026000.0
2007-10-30 09:30:00,22.99,23.0,22.83,22.93,661400.0,16.1864,16.1934,16.0737,16.1441,661400.0
2007-10-30 09:40:00,22.93,22.99,22.86,22.94,143000.0,16.1441,16.1864,16.0948,16.1512,143000.0
2007-10-30 09:50:00,22.94,22.95,22.73,22.82,371400.0,16.1512,16.1582,16.0033,16.0667,371400.0
2007-10-30 10:00:00,22.81,22.86,22.71,22.86,364400.0,16.0596,16.0948,15.9892,16.0948,364400.0
2007-10-30 10:10:00,22.86,22.89,22.77,22.8,235000.0,16.0948,16.116,16.0315,16.0526,235000.0
2007-10-30 10:20:00,22.81,22.81,22.74,22.78,140200.0,16.0596,16.0596,16.0104,16.0385,140200.0
2007-10-30 10:30:00,22.78,22.83,22.72,22.73,177800.0,16.0385,16.0737,15.9963,16.0033,177800.0
2007-10-30 10:40:00,22.73,22.83,22.72,22.77,226600.0,16.0033,16.0737,15.9963,16.0315,226600.0
2007-10-30 10:50:00,22.77,22.78,22.7,22.75,149600.0,16.0315,16.0385,15.9822,16.0174,149600.0
2007-10-30 11:00:00,22.75,22.77,22.68,22.68,242000.0,16.0174,16.0315,15.9681,15.9681,242000.0
2007-10-30 11:10:00,22.68,22.7,22.64,22.67,176400.0,15.9681,15.9822,15.9399,15.9611,176400.0
2007-10-30 11:20:00,22.67,22.68,22.6,22.6,857800.0,15.9611,15.9681,15.9118,15.9118,857800.0
2007-10-30 11:30:00,22.6,22.63,22.59,22.61,174800.0,15.9118,15.9329,15.9047,15.9188,174800.0
2007-10-30 11:40:00,22.61,22.65,22.61,22.63,102400.0,15.9188,15.947,15.9188,15.9329,102400.0
2007-10-30 11:50:00,22.63,22.68,22.6,22.66,157400.0,15.9329,15.9681,15.9118,15.954,157400.0
2007-10-30 12:00:00,22.66,22.68,22.6,22.63,136800.0,15.954,15.9681,15.9118,15.9329,136800.0
2007-10-30 12:10:00,22.63,22.68,22.62,22.64,211600.0,15.9329,15.9681,15.9259,15.9399,211600.0
2007-10-30 12:20:00,22.63,22.7,22.63,22.7,200400.0,15.9329,15.9822,15.9329,15.9822,200400.0
2007-10-30 12:30:00,22.7,22.75,22.68,22.71,168000.0,15.9822,16.0174,15.9681,15.9892,168000.0
2007-10-30 12:40:00,22.71,22.75,22.64,22.72,211400.0,15.9892,16.0174,15.9399,15.9963,211400.0
2007-10-30 12:50:00,22.72,22.73,22.7,22.71,124400.0,15.9963,16.0033,15.9822,15.9892,124400.0
2007-10-30 13:00:00,22.7,22.7,22.67,22.69,158000.0,15.9822,15.9822,15.9611,15.9751,158000.0
2007-10-30 13:10:00,22.7,22.71,22.65,22.68,212200.0,15.9822,15.9892,15.947,15.9681,212200.0
2007-10-30 13:20:00,22.68,22.72,22.68,22.7,483000.0,15.9681,15.9963,15.9681,15.9822,483000.0
2007-10-30 13:30:00,22.7,22.74,22.69,22.74,112200.0,15.9822,16.0104,15.9751,16.0104,112200.0
2007-10-30 13:40:00,22.73,22.78,22.73,22.75,90600.0,16.0033,16.0385,16.0033,16.0174,90600.0
2007-10-30 13:50:00,22.75,22.78,22.75,22.75,92800.0,16.0174,16.0385,16.0174,16.0174,92800.0
2007-10-30 14:00:00,22.75,22.78,22.75,22.78,120000.0,16.0174,16.0385,16.0174,16.0385,120000.0
2007-10-30 14:10:00,22.78,22.79,22.75,22.75,71200.0,16.0385,16.0456,16.0174,16.0174,71200.0
2007-10-30 14:20:00,22.75,22.77,22.74,22.75,134800.0,16.0174,16.0315,16.0104,16.0174,134800.0
2007-10-30 14:30:00,22.74,22.81,22.74,22.81,187400.0,16.0104,16.0596,16.0104,16.0596,187400.0
2007-10-30 14:40:00,22.81,22.85,22.79,22.85,250400.0,16.0596,16.0878,16.0456,16.0878,250400.0
2007-10-30 14:50:00,22.85,22.85,22.81,22.81,134800.0,16.0878,16.0878,16.0596,16.0596,134800.0
2007-10-30 15:00:00,22.81,22.86,22.79,22.79,286600.0,16.0596,16.0948,16.0456,16.0456,286600.0
2007-10-30 15:10:00,22.8,22.85,22.79,22.84,347000.0,16.0526,16.0878,16.0456,16.0808,347000.0
2007-10-30 15:20:00,22.85,22.86,22.81,22.81,310400.0,16.0878,16.0948,16.0596,16.0596,310400.0
2007-10-30 15:30:00,22.81,22.89,22.81,22.88,398400.0,16.0596,16.116,16.0596,16.1089,398400.0
2007-10-30 15:40:00,22.87,22.88,22.76,22.78,440200.0,16.1019,16.1089,16.0244,16.0385,440200.0
2007-10-30 15:50:00,22.78,22.8,22.71,22.72,919200.0,16.0385,16.0526,15.9892,15.9963,919200.0
2007-10-31 09:30:00,22.8,23.0,22.52,22.52,369600.0,16.0526,16.1934,15.8555,15.8555,369600.0
2007-10-31 09:40:00,22.53,22.55,22.4,22.43,507600.0,15.8625,15.8766,15.771,15.7921,507600.0
2007-10-31 09:50:00,22.43,22.66,22.36,22.62,339200.0,15.7921,15.954,15.7428,15.9259,339200.0
2007-10-31 10:00:00,22.63,22.68,22.5,22.56,204400.0,15.9329,15.9681,15.8414,15.8836,204400.0
2007-10-31 10:10:00,22.56,22.66,22.55,22.64,187000.0,15.8836,15.954,15.8766,15.9399,187000.0
2007-10-31 10:20:00,22.64,22.67,22.45,22.61,186600.0,15.9399,15.9611,15.8062,15.9188,186600.0
2007-10-31 10:30:00,22.61,22.65,22.57,22.64,172200.0,15.9188,15.947,15.8907,15.9399,172200.0
2007-10-31 10:40:00,22.64,22.72,22.56,22.56,244600.0,15.9399,15.9963,15.8836,15.8836,244600.0
2007-10-31 10:50:00,22.56,22.64,22.55,22.61,180800.0,15.8836,15.9399,15.8766,15.9188,180800.0
2007-10-31 11:00:00,22.61,22.64,22.54,22.56,200000.0,15.9188,15.9399,15.8695,15.8836,200000.0
2007-10-31 11:10:00,22.56,22.58,22.53,22.56,153800.0,15.8836,15.8977,15.8625,15.8836,153800.0
2007-10-31 11:20:00,22.56,22.59,22.5,22.52,175400.0,15.8836,15.9047,15.8414,15.8555,175400.0
2007-10-31 11:30:00,22.52,22.59,22.51,22.55,162200.0,15.8555,15.9047,15.8484,15.8766,162200.0
2007-10-31 11:40:00,22.55,22.55,22.43,22.45,242600.0,15.8766,15.8766,15.7921,15.8062,242600.0
2007-10-31 11:50:00,22.45,22.55,22.45,22.53,118800.0,15.8062,15.8766,15.8062,15.8625,118800.0
2007-10-31 12:00:00,22.52,22.6,22.52,22.56,181600.0,15.8555,15.9118,15.8555,15.8836,181600.0
2007-10-31 12:10:00,22.56,22.63,22.56,22.63,101800.0,15.8836,15.9329,15.8836,15.9329,101800.0
2007-10-31 12:20:00,22.63,22.64,22.59,22.6,90800.0,15.9329,15.9399,15.9047,15.9118,90800.0
2007-10-31 12:30:00,22.6,22.64,22.58,22.6,166800.0,15.9118,15.9399,15.8977,15.9118,166800.0
2007-10-31 12:40:00,22.6,22.6,22.53,22.54,149000.0,15.9118,15.9118,15.8625,15.8695,149000.0
2007-10-31 12:50:00,22.54,22.55,22.47,22.49,224200.0,15.8695,15.8766,15.8203,15.8343,224200.0
2007-10-31 13:00:00,22.49,22.5,22.46,22.47,190800.0,15.8343,15.8414,15.8132,15.8203,190800.0
2007-10-31 13:10:00,22.47,22.53,22.45,22.53,304800.0,15.8203,15.8625,15.8062,15.8625,304800.0
2007-10-31 13:20:00,22.53,22.58,22.52,22.52,228800.0,15.8625,15.8977,15.8555,15.8555,228800.0
2007-10-31 13:30:00,22.53,22.55,22.5,22.54,96800.0,15.8625,15.8766,15.8414,15.8695,96800.0
2007-10-31 13:40:00,22.54,22.58,22.53,22.55,146200.0,15.8695,15.8977,15.8625,15.8766,146200.0
2007-10-31 13:50:00,22.55,22.56,22.45,22.56,227000.0,15.8766,15.8836,15.8062,15.8836,227000.0
2007-10-31 14:00:00,22.56,22.57,22.46,22.55,231400.0,15.8836,15.8907,15.8132,15.8766,231400.0
2007-10-31 14:10:00,22.55,22.64,22.43,22.51,621600.0,15.8766,15.9399,15.7921,15.8484,621600.0
2007-10-31 14:20:00,22.51,22.56,22.42,22.45,542600.0,15.8484,15.8836,15.7851,15.8062,542600.0
2007-10-31 14:30:00,22.45,22.58,22.45,22.52,527600.0,15.8062,15.8977,15.8062,15.8555,527600.0
2007-10-31 14:40:00,22.53,22.75,22.53,22.68,458200.0,15.8625,16.0174,15.8625,15.9681,458200.0
2007-10-31 14:50:00,22.68,23.0,22.64,22.92,659200.0,15.9681,16.1934,15.9399,16.1371,659200.0
2007-10-31 15:00:00,22.9,22.94,22.86,22.91,395000.0,16.123,16.1512,16.0948,16.13,395000.0
2007-10-31 15:10:00,22.91,22.91,22.8,22.88,374200.0,16.13,16.13,16.0526,16.1089,374200.0
2007-10-31 15:20:00,22.88,22.96,22.82,22.9,409400.0,16.1089,16.1652,16.0667,16.123,409400.0
2007-10-31 15:30:00,22.9,22.96,22.84,22.85,366400.0,16.123,16.1652,16.0808,16.0878,366400.0
2007-10-31 15:40:00,22.85,22.99,22.85,22.97,577600.0,16.0878,16.1864,16.0878,16.1723,577600.0
2007-10-31 15:50:00,22.97,23.1,22.97,23.1,1863600.0,16.1723,16.2638,16.1723,16.2638,1863600.0
2007-11-01 09:30:00,22.96,23.43,22.96,23.12,639400.0,16.1652,16.4962,16.1652,16.2779,639400.0
2007-11-01 09:40:00,23.11,23.12,22.8,22.95,520400.0,16.2709,16.2779,16.0526,16.1582,520400.0
2007-11-01 09:50:00,22.93,23.0,22.9,22.99,301600.0,16.1441,16.1934,16.123,16.1864,301600.0
2007-11-01 10:00:00,22.99,23.0,22.84,22.86,688400.0,16.1864,16.1934,16.0808,16.0948,688400.0
2007-11-01 10:10:00,22.86,22.9,22.71,22.88,257800.0,16.0948,16.123,15.9892,16.1089,257800.0
2007-11-01 10:20:00,22.88,23.0,22.85,23.0,512000.0,16.1089,16.1934,16.0878,16.1934,512000.0
2007-11-01 10:30:00,23.0,23.02,22.9,22.92,414400.0,16.1934,16.2075,16.123,16.1371,414400.0
2007-11-01 10:40:00,22.92,22.93,22.81,22.81,225000.0,16.1371,16.1441,16.0596,16.0596,225000.0
2007-11-01 10:50:00,22.82,22.84,22.75,22.79,197800.0,16.0667,16.0808,16.0174,16.0456,197800.0
2007-11-01 11:00:00,22.8,22.81,22.74,22.8,241000.0,16.0526,16.0596,16.0104,16.0526,241000.0
2007-11-01 11:10:00,22.79,22.88,22.78,22.86,229200.0,16.0456,16.1089,16.0385,16.0948,229200.0
2007-11-01 11:20:00,22.86,23.0,22.85,22.97,198400.0,16.0948,16.1934,16.0878,16.1723,198400.0
2007-11-01 11:30:00,22.97,22.97,22.78,22.8,218600.0,16.1723,16.1723,16.0385,16.0526,218600.0
2007-11-01 11:40:00,22.8,22.81,22.71,22.78,209000.0,16.0526,16.0596,15.9892,16.0385,209000.0
2007-11-01 11:50:00,22.77,22.89,22.75,22.89,112000.0,16.0315,16.116,16.0174,16.116,112000.0
2007-11-01 12:00:00,22.89,22.93,22.84,22.92,142400.0,16.116,16.1441,16.0808,16.1371,142400.0
2007-11-01 12:10:00,22.92,22.93,22.87,22.91,76800.0,16.1371,16.1441,16.1019,16.13,76800.0
2007-11-01 12:20:00,22.91,22.93,22.81,22.82,107200.0,16.13,16.1441,16.0596,16.0667,107200.0
2007-11-01 12:30:00,22.81,22.82,22.77,22.78,191400.0,16.0596,16.0667,16.0315,16.0385,191400.0
2007-11-01 12:40:00,22.78,22.8,22.71,22.72,252000.0,16.0385,16.0526,15.9892,15.9963,252000.0
2007-11-01 12:50:00,22.72,22.79,22.71,22.78,180800.0,15.9963,16.0456,15.9892,16.0385,180800.0
2007-11-01 13:00:00,22.78,22.91,22.75,22.91,263400.0,16.0385,16.13,16.0174,16.13,263400.0
2007-11-01 13:10:00,22.91,22.93,22.9,22.93,213400.0,16.13,16.1441,16.123,16.1441,213400.0
2007-11-01 13:20:00,22.93,22.96,22.89,22.9,299200.0,16.1441,16.1652,16.116,16.123,299200.0
2007-11-01 13:30:00,22.89,22.95,22.89,22.93,203400.0,16.116,16.1582,16.116,16.1441,203400.0
2007-11-01 13:40:00,22.93,22.96,22.91,22.93,371000.0,16.1441,16.1652,16.13,16.1441,371000.0
2007-11-01 13:50:00,22.93,22.96,22.88,22.91,343000.0,16.1441,16.1652,16.1089,16.13,343000.0
2007-11-01 14:00:00,22.9,22.98,22.89,22.93,238600.0,16.123,16.1793,16.116,16.1441,238600.0
2007-11-01 14:10:00,22.93,22.97,22.89,22.89,204600.0,16.1441,16.1723,16.116,16.116,204600.0
2007-11-01 14:20:00,22.89,22.95,22.86,22.93,799000.0,16.116,16.1582,16.0948,16.1441,799000.0
2007-11-01 14:30:00,22.93,22.96,22.92,22.95,239200.0,16.1441,16.1652,16.1371,16.1582,239200.0
2007-11-01 14:40:00,22.94,22.99,22.92,22.97,130400.0,16.1512,16.1864,16.1371,16.1723,130400.0
2007-11-01 14:50:00,22.98,23.01,22.91,22.93,188200.0,16.1793,16.2004,16.13,16.1441,188200.0
2007-11-01 15:00:00,22.93,22.98,22.93,22.95,311800.0,16.1441,16.1793,16.1441,16.1582,311800.0
2007-11-01 15:10:00,22.96,22.97,22.92,22.97,392600.0,16.1652,16.1723,16.1371,16.1723,392600.0
2007-11-01 15:20:00,22.97,22.97,22.88,22.88,571800.0,16.1723,16.1723,16.1089,16.1089,571800.0
2007-11-01 15:30:00,22.88,22.95,22.87,22.88,466400.0,16.1089,16.1582,16.1019,16.1089,466400.0
2007-11-01 15:40:00,22.88,22.99,22.88,22.9,787000.0,16.1089,16.1864,16.1089,16.123,787000.0
2007-11-01 15:50:00,22.9,23.86,22.86,22.89,955200.0,16.123,16.7989,16.0948,16.116,955200.0
2007-11-02 09:30:00,23.02,23.18,22.89,23.05,894400.0,16.2075,16.3201,16.116,16.2286,894400.0
2007-11-02 09:40:00,23.06,23.15,22.98,23.11,501400.0,16.2356,16.299,16.1793,16.2709,501400.0
2007-11-02 09:50:00,23.1,23.15,23.03,23.1,1479400.0,16.2638,16.299,16.2145,16.2638,1479400.0
2007-11-02 10:00:00,23.1,23.22,23.05,23.21,545000.0,16.2638,16.3483,16.2286,16.3413,545000.0
2007-11-02 10:10:00,23.21,23.25,23.1,23.14,705600.0,16.3413,16.3694,16.2638,16.292,705600.0
2007-11-02 10:20:00,23.15,23.23,23.05,23.19,356600.0,16.299,16.3553,16.2286,16.3272,356600.0
2007-11-02 10:30:00,23.18,23.25,23.13,23.13,281800.0,16.3201,16.3694,16.2849,16.2849,281800.0
2007-11-02 10:40:00,23.13,23.17,23.1,23.1,345000.0,16.2849,16.3131,16.2638,16.2638,345000.0
2007-11-02 10:50:00,23.11,23.23,23.1,23.2,288200.0,16.2709,16.3553,16.2638,16.3342,288200.0
2007-11-02 11:00:00,23.21,23.28,23.15,23.17,318400.0,16.3413,16.3905,16.299,16.3131,318400.0
2007-11-02 11:10:00,23.17,23.2,23.13,23.15,248400.0,16.3131,16.3342,16.2849,16.299,248400.0
2007-11-02 11:20:00,23.15,23.17,23.03,23.04,452600.0,16.299,16.3131,16.2145,16.2216,452600.0
2007-11-02 11:30:00,23.05,23.11,23.05,23.09,236800.0,16.2286,16.2709,16.2286,16.2568,236800.0
2007-11-02 11:40:00,23.1,23.2,23.08,23.14,269200.0,16.2638,16.3342,16.2497,16.292,269200.0
2007-11-02 11:50:00,23.15,23.21,23.13,23.14,295800.0,16.299,16.3413,16.2849,16.292,295800.0
2007-11-02 12:00:00,23.14,23.2,23.13,23.17,194800.0,16.292,16.3342,16.2849,16.3131,194800.0
2007-11-02 12:10:00,23.18,23.27,23.17,23.27,260400.0,16.3201,16.3835,16.3131,16.3835,260400.0
2007-11-02 12:20:00,23.27,23.34,23.25,23.31,454800.0,16.3835,16.4328,16.3694,16.4117,454800.0
2007-11-02 12:30:00,23.31,23.35,23.28,23.32,356400.0,16.4117,16.4398,16.3905,16.4187,356400.0
2007-11-02 12:40:00,23.31,23.45,23.28,23.42,479000.0,16.4117,16.5102,16.3905,16.4891,479000.0
2007-11-02 12:50:00,23.41,23.43,23.33,23.36,414200.0,16.4821,16.4962,16.4257,16.4469,414200.0
2007-11-02 13:00:00,23.36,23.45,23.34,23.34,586400.0,16.4469,16.5102,16.4328,16.4328,586400.0
2007-11-02 13:10:00,23.35,23.45,23.31,23.35,381200.0,16.4398,16.5102,16.4117,16.4398,381200.0
2007-11-02 13:20:00,23.35,23.38,23.33,23.38,488600.0,16.4398,16.4609,16.4257,16.4609,488600.0
2007-11-02 13:30:00,23.38,23.41,23.35,23.36,228400.0,16.4609,16.4821,16.4398,16.4469,228400.0
2007-11-02 13:40:00,23.36,23.38,23.3,23.37,228600.0,16.4469,16.4609,16.4046,16.4539,228600.0
2007-11-02 13:50:00,23.37,23.41,23.32,23.35,383200.0,16.4539,16.4821,16.4187,16.4398,383200.0
2007-11-02 14:00:00,23.35,23.36,23.32,23.32,289000.0,16.4398,16.4469,16.4187,16.4187,289000.0
2007-11-02 14:10:00,23.32,23.34,23.29,23.3,874800.0,16.4187,16.4328,16.3976,16.4046,874800.0
2007-11-02 14:20:00,23.31,23.36,23.3,23.34,451600.0,16.4117,16.4469,16.4046,16.4328,451600.0
2007-11-02 14:30:00,23.34,23.36,23.23,23.25,219600.0,16.4328,16.4469,16.3553,16.3694,219600.0
2007-11-02 14:40:00,23.25,23.35,23.24,23.35,415800.0,16.3694,16.4398,16.3624,16.4398,415800.0
2007-11-02 14:50:00,23.35,23.36,23.23,23.25,440000.0,16.4398,16.4469,16.3553,16.3694,440000.0
2007-11-02 15:00:00,23.25,23.35,23.24,23.3,267600.0,16.3694,16.4398,16.3624,16.4046,267600.0
2007-11-02 15:10:00,23.3,23.4,23.25,23.39,364800.0,16.4046,16.475,16.3694,16.468,364800.0
2007-11-02 15:20:00,23.39,23.45,23.38,23.42,320600.0,16.468,16.5102,16.4609,16.4891,320600.0
2007-11-02 15:30:00,23.42,23.42,23.32,23.36,341000.0,16.4891,16.4891,16.4187,16.4469,341000.0
2007-11-02 15:40:00,23.36,23.45,23.35,23.41,530600.0,16.4469,16.5102,16.4398,16.4821,530600.0
2007-11-02 15:50:00,23.41,23.5,23.39,23.47,1410600.0,16.4821,16.5454,16.468,16.5243,1410600.0
2007-11-05 09:30:00,23.32,23.43,23.0,23.09,684800.0,16.4187,16.4962,16.1934,16.2568,684800.0
2007-11-05 09:40:00,23.1,23.23,23.1,23.16,316400.0,16.2638,16.3553,16.2638,16.3061,316400.0
2007-11-05 09:50:00,23.16,23.36,23.13,23.36,316400.0,16.3061,16.4469,16.2849,16.4469,316400.0
2007-11-05 10:00:00,23.36,23.41,23.21,23.21,449800.0,16.4469,16.4821,16.3413,16.3413,449800.0
2007-11-05 10:10:00,23.21,23.26,23.1,23.1,396000.0,16.3413,16.3765,16.2638,16.2638,396000.0
2007-11-05 10:20:00,23.1,23.24,23.09,23.18,258200.0,16.2638,16.3624,16.2568,16.3201,258200.0
2007-11-05 10:30:00,23.18,23.23,23.14,23.22,317000.0,16.3201,16.3553,16.292,16.3483,317000.0
2007-11-05 10:40:00,23.22,23.35,23.22,23.32,402000.0,16.3483,16.4398,16.3483,16.4187,402000.0
2007-11-05 10:50:00,23.32,23.38,23.32,23.38,336200.0,16.4187,16.4609,16.4187,16.4609,336200.0
2007-11-05 11:00:00,23.37,23.48,23.36,23.47,642800.0,16.4539,16.5314,16.4469,16.5243,642800.0
2007-11-05 11:10:00,23.47,23.5,23.36,23.39,441400.0,16.5243,16.5454,16.4469,16.468,441400.0
2007-11-05 11:20:00,23.39,23.46,23.38,23.43,291400.0,16.468,16.5173,16.4609,16.4962,291400.0
2007-11-05 11:30:00,23.43,23.47,23.36,23.36,299400.0,16.4962,16.5243,16.4469,16.4469,299400.0
2007-11-05 11:40:00,23.36,23.49,23.36,23.47,327800.0,16.4469,16.5384,16.4469,16.5243,327800.0
2007-11-05 11:50:00,23.47,23.47,23.44,23.46,164400.0,16.5243,16.5243,16.5032,16.5173,164400.0
2007-11-05 12:00:00,23.46,23.52,23.46,23.51,395800.0,16.5173,16.5595,16.5173,16.5525,395800.0
2007-11-05 12:10:00,23.51,23.57,23.51,23.56,257600.0,16.5525,16.5947,16.5525,16.5877,257600.0
2007-11-05 12:20:00,23.56,23.58,23.54,23.58,255000.0,16.5877,16.6018,16.5736,16.6018,255000.0
2007-11-05 12:30:00,23.57,23.6,23.55,23.59,184800.0,16.5947,16.6158,16.5806,16.6088,184800.0
2007-11-05 12:40:00,23.59,23.59,23.56,23.58,172400.0,16.6088,16.6088,16.5877,16.6018,172400.0
2007-11-05 12:50:00,23.58,23.63,23.56,23.62,294400.0,16.6018,16.637,16.5877,16.6299,294400.0
2007-11-05 13:00:00,23.62,23.63,23.61,23.61,214800.0,16.6299,16.637,16.6229,16.6229,214800.0
2007-11-05 13:10:00,23.61,23.62,23.56,23.58,292000.0,16.6229,16.6299,16.5877,16.6018,292000.0
2007-11-05 13:20:00,23.58,23.63,23.58,23.61,283200.0,16.6018,16.637,16.6018,16.6229,283200.0
2007-11-05 13:30:00,23.62,23.63,23.59,23.61,234000.0,16.6299,16.637,16.6088,16.6229,234000.0
2007-11-05 13:40:00,23.61,23.65,23.61,23.63,343600.0,16.6229,16.651,16.6229,16.637,343600.0
2007-11-05 13:50:00,23.63,23.65,23.62,23.64,460600.0,16.637,16.651,16.6299,16.644,460600.0
2007-11-05 14:00:00,23.64,23.69,23.63,23.68,476800.0,16.644,16.6792,16.637,16.6722,476800.0
2007-11-05 14:10:00,23.68,23.72,23.6,23.61,375800.0,16.6722,16.7003,16.6158,16.6229,375800.0
2007-11-05 14:20:00,23.6,23.65,23.58,23.64,399400.0,16.6158,16.651,16.6018,16.644,399400.0
2007-11-05 14:30:00,23.63,23.64,23.59,23.61,259800.0,16.637,16.644,16.6088,16.6229,259800.0
2007-11-05 14:40:00,23.61,23.64,23.59,23.64,357200.0,16.6229,16.644,16.6088,16.644,357200.0
2007-11-05 14:50:00,23.63,23.68,23.59,23.59,292600.0,16.637,16.6722,16.6088,16.6088,292600.0
2007-11-05 15:00:00,23.59,23.72,23.58,23.71,360600.0,16.6088,16.7003,16.6018,16.6933,360600.0
2007-11-05 15:10:00,23.71,23.75,23.7,23.73,446000.0,16.6933,16.7215,16.6862,16.7074,446000.0
2007-11-05 15:20:00,23.73,23.75,23.73,23.75,1253400.0,16.7074,16.7215,16.7074,16.7215,1253400.0
2007-11-05 15:30:00,23.75,23.83,23.74,23.8,497000.0,16.7215,16.7778,16.7144,16.7567,497000.0
2007-11-05 15:40:00,23.81,23.81,23.6,23.6,924000.0,16.7637,16.7637,16.6158,16.6158,924000.0
2007-11-05 15:50:00,23.6,23.68,23.6,23.61,787800.0,16.6158,16.6722,16.6158,16.6229,787800.0
2007-11-06 09:30:00,23.6,23.69,23.38,23.54,579200.0,16.6158,16.6792,16.4609,16.5736,579200.0
2007-11-06 09:40:00,23.54,23.54,23.38,23.39,152000.0,16.5736,16.5736,16.4609,16.468,152000.0
2007-11-06 09:50:00,23.39,23.43,23.38,23.42,273200.0,16.468,16.4962,16.4609,16.4891,273200.0
2007-11-06 10:00:00,23.42,23.45,23.32,23.36,1164200.0,16.4891,16.5102,16.4187,16.4469,1164200.0
2007-11-06 10:10:00,23.36,23.39,23.33,23.38,376200.0,16.4469,16.468,16.4257,16.4609,376200.0
2007-11-06 10:20:00,23.37,23.37,23.24,23.25,806800.0,16.4539,16.4539,16.3624,16.3694,806800.0
2007-11-06 10:30:00,23.25,23.36,23.23,23.36,245600.0,16.3694,16.4469,16.3553,16.4469,245600.0
2007-11-06 10:40:00,23.36,23.36,23.22,23.24,344800.0,16.4469,16.4469,16.3483,16.3624,344800.0
2007-11-06 10:50:00,23.24,23.27,23.18,23.25,352000.0,16.3624,16.3835,16.3201,16.3694,352000.0
2007-11-06 11:00:00,23.26,23.3,23.18,23.3,304600.0,16.3765,16.4046,16.3201,16.4046,304600.0
2007-11-06 11:10:00,23.31,23.32,23.26,23.31,128200.0,16.4117,16.4187,16.3765,16.4117,128200.0
2007-11-06 11:20:00,23.31,23.32,23.2,23.3,352200.0,16.4117,16.4187,16.3342,16.4046,352200.0
2007-11-06 11:30:00,23.31,23.33,23.18,23.22,175600.0,16.4117,16.4257,16.3201,16.3483,175600.0
2007-11-06 11:40:00,23.23,23.31,23.21,23.29,182200.0,16.3553,16.4117,16.3413,16.3976,182200.0
2007-11-06 11:50:00,23.29,23.42,23.25,23.34,253000.0,16.3976,16.4891,16.3694,16.4328,253000.0
2007-11-06 12:00:00,23.34,23.36,23.28,23.29,623000.0,16.4328,16.4469,16.3905,16.3976,623000.0
2007-11-06 12:10:00,23.29,23.37,23.28,23.36,131000.0,16.3976,16.4539,16.3905,16.4469,131000.0
2007-11-06 12:20:00,23.37,23.42,23.36,23.39,97200.0,16.4539,16.4891,16.4469,16.468,97200.0
2007-11-06 12:30:00,23.4,23.41,23.35,23.36,525600.0,16.475,16.4821,16.4398,16.4469,525600.0
2007-11-06 12:40:00,23.36,23.39,23.35,23.38,95400.0,16.4469,16.468,16.4398,16.4609,95400.0
2007-11-06 12:50:00,23.38,23.39,23.3,23.32,212200.0,16.4609,16.468,16.4046,16.4187,212200.0
2007-11-06 13:00:00,23.32,23.34,23.28,23.28,145200.0,16.4187,16.4328,16.3905,16.3905,145200.0
2007-11-06 13:10:00,23.29,23.34,23.29,23.33,335000.0,16.3976,16.4328,16.3976,16.4257,335000.0
2007-11-06 13:20:00,23.32,23.39,23.32,23.35,93400.0,16.4187,16.468,16.4187,16.4398,93400.0
2007-11-06 13:30:00,23.35,23.44,23.34,23.42,105600.0,16.4398,16.5032,16.4328,16.4891,105600.0
2007-11-06 13:40:00,23.42,23.45,23.39,23.43,145400.0,16.4891,16.5102,16.468,16.4962,145400.0
2007-11-06 13:50:00,23.43,23.45,23.29,23.31,136600.0,16.4962,16.5102,16.3976,16.4117,136600.0
2007-11-06 14:00:00,23.32,23.36,23.27,23.36,192800.0,16.4187,16.4469,16.3835,16.4469,192800.0
2007-11-06 14:10:00,23.35,23.41,23.34,23.4,219400.0,16.4398,16.4821,16.4328,16.475,219400.0
2007-11-06 14:20:00,23.4,23.41,23.3,23.35,253600.0,16.475,16.4821,16.4046,16.4398,253600.0
2007-11-06 14:30:00,23.34,23.36,23.3,23.35,159400.0,16.4328,16.4469,16.4046,16.4398,159400.0
2007-11-06 14:40:00,23.35,23.39,23.33,23.35,149800.0,16.4398,16.468,16.4257,16.4398,149800.0
2007-11-06 14:50:00,23.36,23.39,23.32,23.35,481600.0,16.4469,16.468,16.4187,16.4398,481600.0
2007-11-06 15:00:00,23.35,23.36,23.28,23.34,180200.0,16.4398,16.4469,16.3905,16.4328,180200.0
2007-11-06 15:10:00,23.35,23.43,23.34,23.41,299200.0,16.4398,16.4962,16.4328,16.4821,299200.0
2007-11-06 15:20:00,23.4,23.41,23.36,23.4,228800.0,16.475,16.4821,16.4469,16.475,228800.0
2007-11-06 15:30:00,23.41,23.43,23.38,23.4,293000.0,16.4821,16.4962,16.4609,16.475,293000.0
2007-11-06 15:40:00,23.4,23.43,23.36,23.43,360000.0,16.475,16.4962,16.4469,16.4962,360000.0
2007-11-06 15:50:00,23.43,23.57,23.42,23.57,881400.0,16.4962,16.5947,16.4891,16.5947,881400.0
2007-11-07 09:30:00,23.25,23.32,23.15,23.25,268400.0,16.3694,16.4187,16.299,16.3694,268400.0
2007-11-07 09:40:00,23.27,23.33,23.11,23.24,375600.0,16.3835,16.4257,16.2709,16.3624,375600.0
2007-11-07 09:50:00,23.24,23.25,23.09,23.12,238800.0,16.3624,16.3694,16.2568,16.2779,238800.0
2007-11-07 10:00:00,23.11,23.16,23.07,23.11,298600.0,16.2709,16.3061,16.2427,16.2709,298600.0
2007-11-07 10:10:00,23.11,23.16,23.02,23.03,322000.0,16.2709,16.3061,16.2075,16.2145,322000.0
2007-11-07 10:20:00,23.03,23.03,23.0,23.0,369600.0,16.2145,16.2145,16.1934,16.1934,369600.0
2007-11-07 10:30:00,23.01,23.04,22.95,22.96,404800.0,16.2004,16.2216,16.1582,16.1652,404800.0
2007-11-07 10:40:00,22.96,23.0,22.88,22.92,521000.0,16.1652,16.1934,16.1089,16.1371,521000.0
2007-11-07 10:50:00,22.92,22.94,22.82,22.83,265200.0,16.1371,16.1512,16.0667,16.0737,265200.0
2007-11-07 11:00:00,22.83,22.9,22.79,22.86,293200.0,16.0737,16.123,16.0456,16.0948,293200.0
2007-11-07 11:10:00,22.86,22.89,22.82,22.86,175400.0,16.0948,16.116,16.0667,16.0948,175400.0
2007-11-07 11:20:00,22.87,22.94,22.84,22.89,173000.0,16.1019,16.1512,16.0808,16.116,173000.0
2007-11-07 11:30:00,22.9,22.91,22.79,22.8,167600.0,16.123,16.13,16.0456,16.0526,167600.0
2007-11-07 11:40:00,22.8,22.86,22.79,22.85,117600.0,16.0526,16.0948,16.0456,16.0878,117600.0
2007-11-07 11:50:00,22.85,22.89,22.84,22.89,132200.0,16.0878,16.116,16.0808,16.116,132200.0
2007-11-07 12:00:00,22.89,22.89,22.75,22.79,197600.0,16.116,16.116,16.0174,16.0456,197600.0
2007-11-07 12:10:00,22.79,22.79,22.66,22.67,473200.0,16.0456,16.0456,15.954,15.9611,473200.0
2007-11-07 12:20:00,22.67,22.68,22.55,22.56,472000.0,15.9611,15.9681,15.8766,15.8836,472000.0
2007-11-07 12:30:00,22.56,22.63,22.55,22.59,279000.0,15.8836,15.9329,15.8766,15.9047,279000.0
2007-11-07 12:40:00,22.59,22.63,22.58,22.6,196200.0,15.9047,15.9329,15.8977,15.9118,196200.0
2007-11-07 12:50:00,22.6,22.68,22.56,22.65,312600.0,15.9118,15.9681,15.8836,15.947,312600.0
2007-11-07 13:00:00,22.65,22.7,22.6,22.68,451800.0,15.947,15.9822,15.9118,15.9681,451800.0
2007-11-07 13:10:00,22.68,22.7,22.48,22.49,399600.0,15.9681,15.9822,15.8273,15.8343,399600.0
2007-11-07 13:20:00,22.49,22.59,22.49,22.53,299200.0,15.8343,15.9047,15.8343,15.8625,299200.0
2007-11-07 13:30:00,22.53,22.63,22.53,22.53,396000.0,15.8625,15.9329,15.8625,15.8625,396000.0
2007-11-07 13:40:00,22.53,22.57,22.48,22.56,344400.0,15.8625,15.8907,15.8273,15.8836,344400.0
2007-11-07 13:50:00,22.56,22.6,22.49,22.49,494400.0,15.8836,15.9118,15.8343,15.8343,494400.0
2007-11-07 14:00:00,22.48,22.59,22.46,22.57,387600.0,15.8273,15.9047,15.8132,15.8907,387600.0
2007-11-07 14:10:00,22.56,22.65,22.52,22.62,293200.0,15.8836,15.947,15.8555,15.9259,293200.0
2007-11-07 14:20:00,22.63,22.64,22.57,22.61,372600.0,15.9329,15.9399,15.8907,15.9188,372600.0
2007-11-07 14:30:00,22.61,22.64,22.56,22.59,288400.0,15.9188,15.9399,15.8836,15.9047,288400.0
2007-11-07 14:40:00,22.59,22.66,22.53,22.55,242200.0,15.9047,15.954,15.8625,15.8766,242200.0
2007-11-07 14:50:00,22.55,22.55,22.46,22.52,237200.0,15.8766,15.8766,15.8132,15.8555,237200.0
2007-11-07 15:00:00,22.53,22.63,22.52,22.61,333800.0,15.8625,15.9329,15.8555,15.9188,333800.0
2007-11-07 15:10:00,22.61,22.65,22.47,22.49,423800.0,15.9188,15.947,15.8203,15.8343,423800.0
2007-11-07 15:20:00,22.49,22.53,22.36,22.37,435600.0,15.8343,15.8625,15.7428,15.7498,435600.0
2007-11-07 15:30:00,22.38,22.39,22.27,22.29,654000.0,15.7569,15.7639,15.6794,15.6935,654000.0
2007-11-07 15:40:00,22.29,22.43,22.29,22.36,718400.0,15.6935,15.7921,15.6935,15.7428,718400.0
2007-11-07 15:50:00,22.36,22.38,22.28,22.32,1595800.0,15.7428,15.7569,15.6865,15.7146,1595800.0
2007-11-08 09:30:00,22.41,22.61,22.26,22.52,736400.0,15.778,15.9188,15.6724,15.8555,736400.0
2007-11-08 09:40:00,22.53,22.58,22.31,22.31,686200.0,15.8625,15.8977,15.7076,15.7076,686200.0
2007-11-08 09:50:00,22.3,22.34,22.24,22.31,645200.0,15.7006,15.7287,15.6583,15.7076,645200.0
2007-11-08 10:00:00,22.31,22.36,22.18,22.32,583000.0,15.7076,15.7428,15.6161,15.7146,583000.0
2007-11-08 10:10:00,22.31,22.48,22.3,22.41,574000.0,15.7076,15.8273,15.7006,15.778,574000.0
2007-11-08 10:20:00,22.41,22.44,22.35,22.43,351800.0,15.778,15.7991,15.7358,15.7921,351800.0
2007-11-08 10:30:00,22.43,22.5,22.36,22.39,903000.0,15.7921,15.8414,15.7428,15.7639,903000.0
2007-11-08 10:40:00,22.39,22.45,22.36,22.41,245800.0,15.7639,15.8062,15.7428,15.778,245800.0
2007-11-08 10:50:00,22.42,22.53,22.41,22.5,195200.0,15.7851,15.8625,15.778,15.8414,195200.0
2007-11-08 11:00:00,22.5,22.54,22.45,22.5,355600.0,15.8414,15.8695,15.8062,15.8414,355600.0
2007-11-08 11:10:00,22.5,22.5,22.42,22.42,247600.0,15.8414,15.8414,15.7851,15.7851,247600.0
2007-11-08 11:20:00,22.42,22.49,22.41,22.48,301800.0,15.7851,15.8343,15.778,15.8273,301800.0
2007-11-08 11:30:00,22.48,22.5,22.41,22.44,222400.0,15.8273,15.8414,15.778,15.7991,222400.0
2007-11-08 11:40:00,22.45,22.52,22.44,22.45,168800.0,15.8062,15.8555,15.7991,15.8062,168800.0
2007-11-08 11:50:00,22.45,22.61,22.43,22.6,274600.0,15.8062,15.9188,15.7921,15.9118,274600.0
2007-11-08 12:00:00,22.6,22.63,22.53,22.55,350800.0,15.9118,15.9329,15.8625,15.8766,350800.0
2007-11-08 12:10:00,22.55,22.56,22.49,22.56,273000.0,15.8766,15.8836,15.8343,15.8836,273000.0
2007-11-08 12:20:00,22.56,22.58,22.47,22.5,282000.0,15.8836,15.8977,15.8203,15.8414,282000.0
2007-11-08 12:30:00,22.51,22.52,22.39,22.44,240800.0,15.8484,15.8555,15.7639,15.7991,240800.0
2007-11-08 12:40:00,22.46,22.46,22.29,22.34,365400.0,15.8132,15.8132,15.6935,15.7287,365400.0
2007-11-08 12:50:00,22.33,22.36,22.25,22.27,466600.0,15.7217,15.7428,15.6654,15.6794,466600.0
2007-11-08 13:00:00,22.27,22.35,22.18,22.23,485600.0,15.6794,15.7358,15.6161,15.6513,485600.0
2007-11-08 13:10:00,22.23,22.41,22.21,22.36,520200.0,15.6513,15.778,15.6372,15.7428,520200.0
2007-11-08 13:20:00,22.37,22.52,22.37,22.52,510000.0,15.7498,15.8555,15.7498,15.8555,510000.0
2007-11-08 13:30:00,22.53,22.58,22.39,22.47,492400.0,15.8625,15.8977,15.7639,15.8203,492400.0
2007-11-08 13:40:00,22.48,22.49,22.4,22.45,471200.0,15.8273,15.8343,15.771,15.8062,471200.0
2007-11-08 13:50:00,22.45,22.5,22.4,22.48,524400.0,15.8062,15.8414,15.771,15.8273,524400.0
2007-11-08 14:00:00,22.47,22.52,22.41,22.42,304400.0,15.8203,15.8555,15.778,15.7851,304400.0
2007-11-08 14:10:00,22.41,22.45,22.38,22.38,406200.0,15.778,15.8062,15.7569,15.7569,406200.0
2007-11-08 14:20:00,22.38,22.4,22.31,22.33,884400.0,15.7569,15.771,15.7076,15.7217,884400.0
2007-11-08 14:30:00,22.34,22.41,22.32,22.38,357000.0,15.7287,15.778,15.7146,15.7569,357000.0
2007-11-08 14:40:00,22.38,22.46,22.34,22.42,504000.0,15.7569,15.8132,15.7287,15.7851,504000.0
2007-11-08 14:50:00,22.43,22.5,22.33,22.48,430800.0,15.7921,15.8414,15.7217,15.8273,430800.0
2007-11-08 15:00:00,22.49,22.57,22.43,22.5,500000.0,15.8343,15.8907,15.7921,15.8414,500000.0
2007-11-08 15:10:00,22.5,22.52,22.43,22.5,343800.0,15.8414,15.8555,15.7921,15.8414,343800.0
2007-11-08 15:20:00,22.52,22.72,22.49,22.71,586000.0,15.8555,15.9963,15.8343,15.9892,586000.0
2007-11-08 15:30:00,22.71,22.75,22.56,22.6,602800.0,15.9892,16.0174,15.8836,15.9118,602800.0
2007-11-08 15:40:00,22.6,22.75,22.6,22.67,844400.0,15.9118,16.0174,15.9118,15.9611,844400.0
2007-11-08 15:50:00,22.67,22.69,22.53,22.55,1443600.0,15.9611,15.9751,15.8625,15.8766,1443600.0
2007-11-09 09:30:00,22.12,22.52,22.1,22.2,467800.0,15.5738,15.8555,15.5598,15.6302,467800.0
2007-11-09 09:40:00,22.21,22.29,22.13,22.27,494400.0,15.6372,15.6935,15.5809,15.6794,494400.0
2007-11-09 09:50:00,22.25,22.3,22.09,22.11,496000.0,15.6654,15.7006,15.5527,15.5668,496000.0
2007-11-09 10:00:00,22.11,22.36,22.1,22.3,266600.0,15.5668,15.7428,15.5598,15.7006,266600.0
2007-11-09 10:10:00,22.31,22.35,22.12,22.2,245000.0,15.7076,15.7358,15.5738,15.6302,245000.0
2007-11-09 10:20:00,22.19,22.25,22.14,22.18,254400.0,15.6231,15.6654,15.5879,15.6161,254400.0
2007-11-09 10:30:00,22.17,22.29,22.17,22.29,248200.0,15.609,15.6935,15.609,15.6935,248200.0
2007-11-09 10:40:00,22.29,22.31,22.2,22.23,267800.0,15.6935,15.7076,15.6302,15.6513,267800.0
2007-11-09 10:50:00,22.23,22.39,22.23,22.39,330200.0,15.6513,15.7639,15.6513,15.7639,330200.0
2007-11-09 11:00:00,22.38,22.39,22.22,22.28,190000.0,15.7569,15.7639,15.6442,15.6865,190000.0
2007-11-09 11:10:00,22.28,22.34,22.26,22.28,246400.0,15.6865,15.7287,15.6724,15.6865,246400.0
2007-11-09 11:20:00,22.28,22.45,22.27,22.39,348000.0,15.6865,15.8062,15.6794,15.7639,348000.0
2007-11-09 11:30:00,22.39,22.5,22.36,22.39,298400.0,15.7639,15.8414,15.7428,15.7639,298400.0
2007-11-09 11:40:00,22.39,22.56,22.38,22.5,286400.0,15.7639,15.8836,15.7569,15.8414,286400.0
2007-11-09 11:50:00,22.5,22.56,22.46,22.5,312800.0,15.8414,15.8836,15.8132,15.8414,312800.0
2007-11-09 12:00:00,22.5,22.5,22.27,22.29,199800.0,15.8414,15.8414,15.6794,15.6935,199800.0
2007-11-09 12:10:00,22.29,22.29,22.2,22.26,204000.0,15.6935,15.6935,15.6302,15.6724,204000.0
2007-11-09 12:20:00,22.27,22.27,22.21,22.26,159800.0,15.6794,15.6794,15.6372,15.6724,159800.0
2007-11-09 12:30:00,22.26,22.36,22.25,22.31,164800.0,15.6724,15.7428,15.6654,15.7076,164800.0
2007-11-09 12:40:00,22.31,22.33,22.2,22.22,258000.0,15.7076,15.7217,15.6302,15.6442,258000.0
2007-11-09 12:50:00,22.22,22.24,22.17,22.18,153600.0,15.6442,15.6583,15.609,15.6161,153600.0
2007-11-09 13:00:00,22.18,22.18,22.08,22.11,219200.0,15.6161,15.6161,15.5457,15.5668,219200.0
2007-11-09 13:10:00,22.12,22.17,22.09,22.17,157200.0,15.5738,15.609,15.5527,15.609,157200.0
2007-11-09 13:20:00,22.16,22.17,22.1,22.15,157200.0,15.602,15.609,15.5598,15.595,157200.0
2007-11-09 13:30:00,22.15,22.16,22.04,22.06,224600.0,15.595,15.602,15.5175,15.5316,224600.0
2007-11-09 13:40:00,22.06,22.13,22.06,22.12,190200.0,15.5316,15.5809,15.5316,15.5738,190200.0
2007-11-09 13:50:00,22.13,22.13,22.04,22.04,209200.0,15.5809,15.5809,15.5175,15.5175,209200.0
2007-11-09 14:00:00,22.04,22.22,22.03,22.15,488200.0,15.5175,15.6442,15.5105,15.595,488200.0
2007-11-09 14:10:00,22.15,22.2,22.11,22.2,330000.0,15.595,15.6302,15.5668,15.6302,330000.0
2007-11-09 14:20:00,22.2,22.23,22.15,22.2,322600.0,15.6302,15.6513,15.595,15.6302,322600.0
2007-11-09 14:30:00,22.19,22.23,22.09,22.14,154400.0,15.6231,15.6513,15.5527,15.5879,154400.0
2007-11-09 14:40:00,22.14,22.25,22.14,22.18,206600.0,15.5879,15.6654,15.5879,15.6161,206600.0
2007-11-09 14:50:00,22.17,22.22,22.15,22.17,191200.0,15.609,15.6442,15.595,15.609,191200.0
2007-11-09 15:00:00,22.16,22.25,22.13,22.17,288000.0,15.602,15.6654,15.5809,15.609,288000.0
2007-11-09 15:10:00,22.16,22.23,22.15,22.21,238800.0,15.602,15.6513,15.595,15.6372,238800.0
2007-11-09 15:20:00,22.21,22.36,22.18,22.28,511200.0,15.6372,15.7428,15.6161,15.6865,511200.0
2007-11-09 15:30:00,22.28,22.28,22.15,22.17,476400.0,15.6865,15.6865,15.595,15.609,476400.0
2007-11-09 15:40:00,22.17,22.18,22.01,22.06,796600.0,15.609,15.6161,15.4964,15.5316,796600.0
2007-11-09 15:50:00,22.06,22.06,21.78,21.79,1982800.0,15.5316,15.5316,15.3345,15.3415,1982800.0
2007-11-12 09:30:00,21.97,21.97,21.6,21.73,723000.0,15.4682,15.4682,15.2077,15.2992,723000.0
2007-11-12 09:40:00,21.73,21.83,21.6,21.71,441800.0,15.2992,15.3697,15.2077,15.2852,441800.0
2007-11-12 09:50:00,21.71,21.79,21.66,21.71,421600.0,15.2852,15.3415,15.25,15.2852,421600.0
2007-11-12 10:00:00,21.69,21.77,21.63,21.77,302000.0,15.2711,15.3274,15.2288,15.3274,302000.0
2007-11-12 10:10:00,21.77,21.89,21.71,21.83,382800.0,15.3274,15.4119,15.2852,15.3697,382800.0
2007-11-12 10:20:00,21.83,21.89,21.74,21.8,240000.0,15.3697,15.4119,15.3063,15.3485,240000.0
2007-11-12 10:30:00,21.8,21.8,21.65,21.68,268400.0,15.3485,15.3485,15.2429,15.264,268400.0
2007-11-12 10:40:00,21.68,21.75,21.64,21.68,308400.0,15.264,15.3133,15.2359,15.264,308400.0
2007-11-12 10:50:00,21.7,21.72,21.63,21.67,182600.0,15.2781,15.2922,15.2288,15.257,182600.0
2007-11-12 11:00:00,21.67,21.79,21.64,21.73,351600.0,15.257,15.3415,15.2359,15.2992,351600.0
2007-11-12 11:10:00,21.73,21.75,21.64,21.68,171600.0,15.2992,15.3133,15.2359,15.264,171600.0
2007-11-12 11:20:00,21.68,21.73,21.65,21.73,210200.0,15.264,15.2992,15.2429,15.2992,210200.0
2007-11-12 11:30:00,21.72,21.74,21.66,21.67,297600.0,15.2922,15.3063,15.25,15.257,297600.0
2007-11-12 11:40:00,21.67,21.67,21.56,21.59,354200.0,15.257,15.257,15.1796,15.2007,354200.0
2007-11-12 11:50:00,21.6,21.62,21.55,21.59,205600.0,15.2077,15.2218,15.1725,15.2007,205600.0
2007-11-12 12:00:00,21.6,21.63,21.55,21.57,262000.0,15.2077,15.2288,15.1725,15.1866,262000.0
2007-11-12 12:10:00,21.58,21.6,21.55,21.58,186000.0,15.1936,15.2077,15.1725,15.1936,186000.0
2007-11-12 12:20:00,21.59,21.66,21.58,21.6,269000.0,15.2007,15.25,15.1936,15.2077,269000.0
2007-11-12 12:30:00,21.59,21.72,21.59,21.7,205600.0,15.2007,15.2922,15.2007,15.2781,205600.0
2007-11-12 12:40:00,21.7,21.72,21.67,21.68,125800.0,15.2781,15.2922,15.257,15.264,125800.0
2007-11-12 12:50:00,21.68,21.71,21.67,21.71,294200.0,15.264,15.2852,15.257,15.2852,294200.0
2007-11-12 13:00:00,21.71,21.72,21.68,21.68,251800.0,15.2852,15.2922,15.264,15.264,251800.0
2007-11-12 13:10:00,21.69,21.71,21.68,21.71,216600.0,15.2711,15.2852,15.264,15.2852,216600.0
2007-11-12 13:20:00,21.71,21.75,21.7,21.73,154400.0,15.2852,15.3133,15.2781,15.2992,154400.0
2007-11-12 13:30:00,21.72,21.73,21.64,21.64,143000.0,15.2922,15.2992,15.2359,15.2359,143000.0
2007-11-12 13:40:00,21.64,21.64,21.56,21.56,244800.0,15.2359,15.2359,15.1796,15.1796,244800.0
2007-11-12 13:50:00,21.56,21.58,21.48,21.49,804600.0,15.1796,15.1936,15.1232,15.1303,804600.0
2007-11-12 14:00:00,21.5,21.57,21.49,21.56,483400.0,15.1373,15.1866,15.1303,15.1796,483400.0
2007-11-12 14:10:00,21.55,21.56,21.5,21.5,463800.0,15.1725,15.1796,15.1373,15.1373,463800.0
2007-11-12 14:20:00,21.5,21.59,21.49,21.56,1025800.0,15.1373,15.2007,15.1303,15.1796,1025800.0
2007-11-12 14:30:00,21.56,21.61,21.56,21.6,359000.0,15.1796,15.2148,15.1796,15.2077,359000.0
2007-11-12 14:40:00,21.6,21.68,21.56,21.58,440000.0,15.2077,15.264,15.1796,15.1936,440000.0
2007-11-12 14:50:00,21.58,21.61,21.53,21.57,312400.0,15.1936,15.2148,15.1584,15.1866,312400.0
2007-11-12 15:00:00,21.58,21.58,21.45,21.52,558600.0,15.1936,15.1936,15.1021,15.1514,558600.0
2007-11-12 15:10:00,21.5,21.57,21.45,21.49,550800.0,15.1373,15.1866,15.1021,15.1303,550800.0
2007-11-12 15:20:00,21.49,21.56,21.42,21.44,660400.0,15.1303,15.1796,15.081,15.0951,660400.0
2007-11-12 15:30:00,21.45,21.5,21.34,21.48,1103000.0,15.1021,15.1373,15.0247,15.1232,1103000.0
2007-11-12 15:40:00,21.48,21.53,21.28,21.28,840800.0,15.1232,15.1584,14.9824,14.9824,840800.0
2007-11-12 15:50:00,21.29,21.43,21.27,21.28,1329400.0,14.9895,15.088,14.9754,14.9824,1329400.0
2007-11-13 09:30:00,21.26,21.5,21.0,21.09,934600.0,14.9683,15.1373,14.7853,14.8486,934600.0
2007-11-13 09:40:00,21.09,21.31,21.07,21.24,693200.0,14.8486,15.0035,14.8346,14.9543,693200.0
2007-11-13 09:50:00,21.25,21.31,21.2,21.29,350600.0,14.9613,15.0035,14.9261,14.9895,350600.0
2007-11-13 10:00:00,21.3,21.34,21.2,21.26,399000.0,14.9965,15.0247,14.9261,14.9683,399000.0
2007-11-13 10:10:00,21.27,21.27,21.13,21.21,472200.0,14.9754,14.9754,14.8768,14.9331,472200.0
2007-11-13 10:20:00,21.21,21.29,21.2,21.25,408200.0,14.9331,14.9895,14.9261,14.9613,408200.0
2007-11-13 10:30:00,21.25,21.27,21.15,21.17,396400.0,14.9613,14.9754,14.8909,14.905,396400.0
2007-11-13 10:40:00,21.16,21.2,21.13,21.14,252800.0,14.8979,14.9261,14.8768,14.8839,252800.0
2007-11-13 10:50:00,21.14,21.2,21.13,21.16,213400.0,14.8839,14.9261,14.8768,14.8979,213400.0
2007-11-13 11:00:00,21.17,21.18,21.11,21.17,207600.0,14.905,14.912,14.8627,14.905,207600.0
2007-11-13 11:10:00,21.17,21.23,21.15,21.22,363000.0,14.905,14.9472,14.8909,14.9402,363000.0
2007-11-13 11:20:00,21.22,21.22,21.11,21.14,199600.0,14.9402,14.9402,14.8627,14.8839,199600.0
2007-11-13 11:30:00,21.14,21.14,21.09,21.1,149800.0,14.8839,14.8839,14.8486,14.8557,149800.0
2007-11-13 11:40:00,21.1,21.11,21.03,21.03,241600.0,14.8557,14.8627,14.8064,14.8064,241600.0
2007-11-13 11:50:00,21.04,21.14,21.0,21.11,562600.0,14.8134,14.8839,14.7853,14.8627,562600.0
2007-11-13 12:00:00,21.12,21.13,21.03,21.05,202800.0,14.8698,14.8768,14.8064,14.8205,202800.0
2007-11-13 12:10:00,21.05,21.08,20.93,20.95,368400.0,14.8205,14.8416,14.736,14.7501,368400.0
2007-11-13 12:20:00,20.95,20.95,20.89,20.92,288600.0,14.7501,14.7501,14.7078,14.729,288600.0
2007-11-13 12:30:00,20.92,21.02,20.9,21.02,311200.0,14.729,14.7994,14.7149,14.7994,311200.0
2007-11-13 12:40:00,21.02,21.03,20.99,21.02,244200.0,14.7994,14.8064,14.7782,14.7994,244200.0
2007-11-13 12:50:00,21.01,21.05,21.0,21.02,321600.0,14.7923,14.8205,14.7853,14.7994,321600.0
2007-11-13 13:00:00,21.02,21.1,21.01,21.09,268200.0,14.7994,14.8557,14.7923,14.8486,268200.0
2007-11-13 13:10:00,21.09,21.09,21.05,21.08,155800.0,14.8486,14.8486,14.8205,14.8416,155800.0
2007-11-13 13:20:00,21.08,21.11,21.06,21.07,210600.0,14.8416,14.8627,14.8275,14.8346,210600.0
2007-11-13 13:30:00,21.08,21.14,21.07,21.12,191000.0,14.8416,14.8839,14.8346,14.8698,191000.0
2007-11-13 13:40:00,21.12,21.18,21.07,21.18,301400.0,14.8698,14.912,14.8346,14.912,301400.0
2007-11-13 13:50:00,21.18,21.23,21.17,21.18,316800.0,14.912,14.9472,14.905,14.912,316800.0
2007-11-13 14:00:00,21.18,21.18,21.12,21.16,265400.0,14.912,14.912,14.8698,14.8979,265400.0
2007-11-13 14:10:00,21.16,21.22,21.15,21.18,300400.0,14.8979,14.9402,14.8909,14.912,300400.0
2007-11-13 14:20:00,21.18,21.2,21.11,21.11,260800.0,14.912,14.9261,14.8627,14.8627,260800.0
2007-11-13 14:30:00,21.11,21.13,21.07,21.1,277400.0,14.8627,14.8768,14.8346,14.8557,277400.0
2007-11-13 14:40:00,21.1,21.11,21.03,21.11,250200.0,14.8557,14.8627,14.8064,14.8627,250200.0
2007-11-13 14:50:00,21.11,21.15,21.09,21.15,293800.0,14.8627,14.8909,14.8486,14.8909,293800.0
2007-11-13 15:00:00,21.15,21.32,21.15,21.26,704200.0,14.8909,15.0106,14.8909,14.9683,704200.0
2007-11-13 15:10:00,21.26,21.36,21.26,21.33,549800.0,14.9683,15.0387,14.9683,15.0176,549800.0
2007-11-13 15:20:00,21.33,21.35,21.29,21.3,283000.0,15.0176,15.0317,14.9895,14.9965,283000.0
2007-11-13 15:30:00,21.3,21.37,21.29,21.37,497200.0,14.9965,15.0458,14.9895,15.0458,497200.0
2007-11-13 15:40:00,21.37,21.43,21.33,21.41,610400.0,15.0458,15.088,15.0176,15.0739,610400.0
2007-11-13 15:50:00,21.41,21.56,21.41,21.55,1102200.0,15.0739,15.1796,15.0739,15.1725,1102200.0
2007-11-14 09:30:00,21.72,21.85,21.68,21.83,1061800.0,15.2922,15.3837,15.264,15.3697,1061800.0
2007-11-14 09:40:00,21.83,21.85,21.75,21.81,661200.0,15.3697,15.3837,15.3133,15.3556,661200.0
2007-11-14 09:50:00,21.81,21.83,21.64,21.77,448200.0,15.3556,15.3697,15.2359,15.3274,448200.0
2007-11-14 10:00:00,21.77,21.84,21.77,21.81,393800.0,15.3274,15.3767,15.3274,15.3556,393800.0
2007-11-14 10:10:00,21.8,21.99,21.73,21.95,476000.0,15.3485,15.4823,15.2992,15.4541,476000.0
2007-11-14 10:20:00,21.95,21.97,21.88,21.9,353000.0,15.4541,15.4682,15.4049,15.4189,353000.0
2007-11-14 10:30:00,21.9,21.92,21.85,21.86,224200.0,15.4189,15.433,15.3837,15.3908,224200.0
2007-11-14 10:40:00,21.86,21.93,21.84,21.91,314000.0,15.3908,15.4401,15.3767,15.426,314000.0
2007-11-14 10:50:00,21.92,22.0,21.85,22.0,279000.0,15.433,15.4893,15.3837,15.4893,279000.0
2007-11-14 11:00:00,22.0,22.05,21.97,21.99,325400.0,15.4893,15.5245,15.4682,15.4823,325400.0
2007-11-14 11:10:00,22.0,22.02,21.83,21.9,383400.0,15.4893,15.5034,15.3697,15.4189,383400.0
2007-11-14 11:20:00,21.9,22.0,21.86,21.97,353400.0,15.4189,15.4893,15.3908,15.4682,353400.0
2007-11-14 11:30:00,21.97,22.08,21.95,22.07,172000.0,15.4682,15.5457,15.4541,15.5386,172000.0
2007-11-14 11:40:00,22.06,22.15,22.04,22.11,296800.0,15.5316,15.595,15.5175,15.5668,296800.0
2007-11-14 11:50:00,22.11,22.16,22.11,22.12,290200.0,15.5668,15.602,15.5668,15.5738,290200.0
2007-11-14 12:00:00,22.13,22.14,22.1,22.14,195600.0,15.5809,15.5879,15.5598,15.5879,195600.0
2007-11-14 12:10:00,22.14,22.17,22.11,22.15,251000.0,15.5879,15.609,15.5668,15.595,251000.0
2007-11-14 12:20:00,22.15,22.23,22.12,22.18,257400.0,15.595,15.6513,15.5738,15.6161,257400.0
2007-11-14 12:30:00,22.18,22.23,22.13,22.23,256600.0,15.6161,15.6513,15.5809,15.6513,256600.0
2007-11-14 12:40:00,22.23,22.25,22.18,22.23,223400.0,15.6513,15.6654,15.6161,15.6513,223400.0
2007-11-14 12:50:00,22.23,22.25,22.18,22.18,195200.0,15.6513,15.6654,15.6161,15.6161,195200.0
2007-11-14 13:00:00,22.18,22.18,22.14,22.14,166400.0,15.6161,15.6161,15.5879,15.5879,166400.0
2007-11-14 13:10:00,22.13,22.23,22.13,22.22,164600.0,15.5809,15.6513,15.5809,15.6442,164600.0
2007-11-14 13:20:00,22.22,22.28,22.21,22.27,351200.0,15.6442,15.6865,15.6372,15.6794,351200.0
2007-11-14 13:30:00,22.26,22.28,22.2,22.21,316600.0,15.6724,15.6865,15.6302,15.6372,316600.0
2007-11-14 13:40:00,22.21,22.24,22.19,22.23,318200.0,15.6372,15.6583,15.6231,15.6513,318200.0
2007-11-14 13:50:00,22.23,22.23,22.1,22.11,513600.0,15.6513,15.6513,15.5598,15.5668,513600.0
2007-11-14 14:00:00,22.11,22.15,22.07,22.09,324400.0,15.5668,15.595,15.5386,15.5527,324400.0
2007-11-14 14:10:00,22.09,22.16,22.07,22.16,299400.0,15.5527,15.602,15.5386,15.602,299400.0
2007-11-14 14:20:00,22.15,22.19,22.11,22.16,291000.0,15.595,15.6231,15.5668,15.602,291000.0
2007-11-14 14:30:00,22.15,22.19,22.15,22.18,160400.0,15.595,15.6231,15.595,15.6161,160400.0
2007-11-14 14:40:00,22.18,22.23,22.14,22.17,301800.0,15.6161,15.6513,15.5879,15.609,301800.0
2007-11-14 14:50:00,22.17,22.24,22.17,22.19,294400.0,15.609,15.6583,15.609,15.6231,294400.0
2007-11-14 15:00:00,22.18,22.25,22.16,22.25,231400.0,15.6161,15.6654,15.602,15.6654,231400.0
2007-11-14 15:10:00,22.24,22.27,22.2,22.22,293000.0,15.6583,15.6794,15.6302,15.6442,293000.0
2007-11-14 15:20:00,22.22,22.31,22.2,22.3,347000.0,15.6442,15.7076,15.6302,15.7006,347000.0
2007-11-14 15:30:00,22.3,22.3,22.13,22.14,687600.0,15.7006,15.7006,15.5809,15.5879,687600.0
2007-11-14 15:40:00,22.14,22.14,22.03,22.04,717200.0,15.5879,15.5879,15.5105,15.5175,717200.0
2007-11-14 15:50:00,22.04,22.04,21.85,21.95,1429200.0,15.5175,15.5175,15.3837,15.4541,1429200.0
2007-11-15 09:30:00,22.08,22.1,21.73,21.79,593400.0,15.5457,15.5598,15.2992,15.3415,593400.0
2007-11-15 09:40:00,21.78,21.95,21.78,21.79,321200.0,15.3345,15.4541,15.3345,15.3415,321200.0
2007-11-15 09:50:00,21.8,22.0,21.75,22.0,287000.0,15.3485,15.4893,15.3133,15.4893,287000.0
2007-11-15 10:00:00,22.0,22.18,21.96,22.18,302600.0,15.4893,15.6161,15.4612,15.6161,302600.0
2007-11-15 10:10:00,22.18,22.25,21.88,22.19,849200.0,15.6161,15.6654,15.4049,15.6231,849200.0
2007-11-15 10:20:00,22.19,22.22,22.15,22.15,183800.0,15.6231,15.6442,15.595,15.595,183800.0
2007-11-15 10:30:00,22.15,22.2,22.03,22.18,283200.0,15.595,15.6302,15.5105,15.6161,283200.0
2007-11-15 10:40:00,22.18,22.22,22.11,22.11,378800.0,15.6161,15.6442,15.5668,15.5668,378800.0
2007-11-15 10:50:00,22.11,22.12,21.97,22.0,176600.0,15.5668,15.5738,15.4682,15.4893,176600.0
2007-11-15 11:00:00,22.0,22.08,21.97,22.04,173800.0,15.4893,15.5457,15.4682,15.5175,173800.0
2007-11-15 11:10:00,22.05,22.05,21.9,21.92,122000.0,15.5245,15.5245,15.4189,15.433,122000.0
2007-11-15 11:20:00,21.92,21.93,21.87,21.9,148000.0,15.433,15.4401,15.3978,15.4189,148000.0
2007-11-15 11:30:00,21.89,21.97,21.85,21.96,161800.0,15.4119,15.4682,15.3837,15.4612,161800.0
2007-11-15 11:40:00,21.96,21.99,21.93,21.97,201400.0,15.4612,15.4823,15.4401,15.4682,201400.0
2007-11-15 11:50:00,21.97,22.03,21.95,22.03,703400.0,15.4682,15.5105,15.4541,15.5105,703400.0
2007-11-15 12:00:00,22.03,22.08,21.98,22.0,542400.0,15.5105,15.5457,15.4753,15.4893,542400.0
2007-11-15 12:10:00,22.0,22.05,21.96,21.97,393400.0,15.4893,15.5245,15.4612,15.4682,393400.0
2007-11-15 12:20:00,21.96,22.0,21.93,21.98,216200.0,15.4612,15.4893,15.4401,15.4753,216200.0
2007-11-15 12:30:00,21.98,22.0,21.93,21.98,318000.0,15.4753,15.4893,15.4401,15.4753,318000.0
2007-11-15 12:40:00,21.99,22.0,21.95,21.97,212800.0,15.4823,15.4893,15.4541,15.4682,212800.0
2007-11-15 12:50:00,21.97,22.0,21.93,21.97,213600.0,15.4682,15.4893,15.4401,15.4682,213600.0
2007-11-15 13:00:00,21.97,22.0,21.96,21.98,133000.0,15.4682,15.4893,15.4612,15.4753,133000.0
2007-11-15 13:10:00,21.98,22.0,21.93,21.95,212400.0,15.4753,15.4893,15.4401,15.4541,212400.0
2007-11-15 13:20:00,21.94,21.95,21.88,21.91,170000.0,15.4471,15.4541,15.4049,15.426,170000.0
2007-11-15 13:30:00,21.91,21.99,21.91,21.98,237600.0,15.426,15.4823,15.426,15.4753,237600.0
2007-11-15 13:40:00,21.97,22.0,21.96,21.99,121400.0,15.4682,15.4893,15.4612,15.4823,121400.0
2007-11-15 13:50:00,22.0,22.0,21.94,21.95,235600.0,15.4893,15.4893,15.4471,15.4541,235600.0
2007-11-15 14:00:00,21.95,21.97,21.86,21.96,422800.0,15.4541,15.4682,15.3908,15.4612,422800.0
2007-11-15 14:10:00,21.96,22.0,21.93,21.96,149400.0,15.4612,15.4893,15.4401,15.4612,149400.0
2007-11-15 14:20:00,21.97,22.01,21.95,22.0,263400.0,15.4682,15.4964,15.4541,15.4893,263400.0
2007-11-15 14:30:00,22.0,22.06,22.0,22.03,196800.0,15.4893,15.5316,15.4893,15.5105,196800.0
2007-11-15 14:40:00,22.03,22.03,21.88,21.93,194600.0,15.5105,15.5105,15.4049,15.4401,194600.0
2007-11-15 14:50:00,21.93,21.93,21.8,21.8,264000.0,15.4401,15.4401,15.3485,15.3485,264000.0
2007-11-15 15:00:00,21.82,21.88,21.78,21.83,298200.0,15.3626,15.4049,15.3345,15.3697,298200.0
2007-11-15 15:10:00,21.83,21.93,21.79,21.9,415400.0,15.3697,15.4401,15.3415,15.4189,415400.0
2007-11-15 15:20:00,21.9,22.02,21.9,21.98,445800.0,15.4189,15.5034,15.4189,15.4753,445800.0
2007-11-15 15:30:00,21.97,22.0,21.75,21.77,572600.0,15.4682,15.4893,15.3133,15.3274,572600.0
2007-11-15 15:40:00,21.77,22.05,21.75,21.96,840600.0,15.3274,15.5245,15.3133,15.4612,840600.0
2007-11-15 15:50:00,21.96,21.97,21.8,21.81,993200.0,15.4612,15.4682,15.3485,15.3556,993200.0
2007-11-16 09:30:00,21.92,22.16,21.74,22.0,2712600.0,15.433,15.602,15.3063,15.4893,2712600.0
2007-11-16 09:40:00,22.01,22.18,22.0,22.17,353600.0,15.4964,15.6161,15.4893,15.609,353600.0
2007-11-16 09:50:00,22.17,22.21,21.97,21.99,545800.0,15.609,15.6372,15.4682,15.4823,545800.0
2007-11-16 10:00:00,21.97,22.05,21.93,22.03,265400.0,15.4682,15.5245,15.4401,15.5105,265400.0
2007-11-16 10:10:00,22.04,22.15,22.04,22.13,297600.0,15.5175,15.595,15.5175,15.5809,297600.0
2007-11-16 10:20:00,22.13,22.24,22.11,22.11,278400.0,15.5809,15.6583,15.5668,15.5668,278400.0
2007-11-16 10:30:00,22.12,22.19,22.1,22.16,279400.0,15.5738,15.6231,15.5598,15.602,279400.0
2007-11-16 10:40:00,22.17,22.22,22.15,22.21,352800.0,15.609,15.6442,15.595,15.6372,352800.0
2007-11-16 10:50:00,22.2,22.2,22.09,22.09,261600.0,15.6302,15.6302,15.5527,15.5527,261600.0
2007-11-16 11:00:00,22.1,22.23,22.1,22.21,252800.0,15.5598,15.6513,15.5598,15.6372,252800.0
2007-11-16 11:10:00,22.2,22.28,22.18,22.27,153600.0,15.6302,15.6865,15.6161,15.6794,153600.0
2007-11-16 11:20:00,22.28,22.33,22.23,22.25,273200.0,15.6865,15.7217,15.6513,15.6654,273200.0
2007-11-16 11:30:00,22.25,22.34,22.24,22.28,227200.0,15.6654,15.7287,15.6583,15.6865,227200.0
2007-11-16 11:40:00,22.28,22.36,22.27,22.34,405400.0,15.6865,15.7428,15.6794,15.7287,405400.0
2007-11-16 11:50:00,22.34,22.42,22.27,22.28,240200.0,15.7287,15.7851,15.6794,15.6865,240200.0
2007-11-16 12:00:00,22.28,22.35,22.25,22.35,271800.0,15.6865,15.7358,15.6654,15.7358,271800.0
2007-11-16 12:10:00,22.35,22.36,22.24,22.28,203200.0,15.7358,15.7428,15.6583,15.6865,203200.0
2007-11-16 12:20:00,22.28,22.28,22.21,22.28,228000.0,15.6865,15.6865,15.6372,15.6865,228000.0
2007-11-16 12:30:00,22.28,22.36,22.28,22.31,362400.0,15.6865,15.7428,15.6865,15.7076,362400.0
2007-11-16 12:40:00,22.31,22.32,22.23,22.27,149000.0,15.7076,15.7146,15.6513,15.6794,149000.0
2007-11-16 12:50:00,22.28,22.32,22.24,22.28,165400.0,15.6865,15.7146,15.6583,15.6865,165400.0
2007-11-16 13:00:00,22.28,22.3,22.25,22.3,103200.0,15.6865,15.7006,15.6654,15.7006,103200.0
2007-11-16 13:10:00,22.29,22.31,22.26,22.3,97000.0,15.6935,15.7076,15.6724,15.7006,97000.0
2007-11-16 13:20:00,22.3,22.3,22.18,22.24,3073000.0,15.7006,15.7006,15.6161,15.6583,3073000.0
2007-11-16 13:30:00,22.24,22.34,22.21,22.34,171000.0,15.6583,15.7287,15.6372,15.7287,171000.0
2007-11-16 13:40:00,22.33,22.41,22.32,22.38,211000.0,15.7217,15.778,15.7146,15.7569,211000.0
2007-11-16 13:50:00,22.38,22.39,22.32,22.34,272800.0,15.7569,15.7639,15.7146,15.7287,272800.0
2007-11-16 14:00:00,22.34,22.38,22.32,22.35,685000.0,15.7287,15.7569,15.7146,15.7358,685000.0
2007-11-16 14:10:00,22.35,22.37,22.31,22.33,493400.0,15.7358,15.7498,15.7076,15.7217,493400.0
2007-11-16 14:20:00,22.33,22.45,22.32,22.43,418000.0,15.7217,15.8062,15.7146,15.7921,418000.0
2007-11-16 14:30:00,22.44,22.45,22.25,22.26,398400.0,15.7991,15.8062,15.6654,15.6724,398400.0
2007-11-16 14:40:00,22.26,22.29,22.23,22.27,213800.0,15.6724,15.6935,15.6513,15.6794,213800.0
2007-11-16 14:50:00,22.27,22.31,22.21,22.3,220200.0,15.6794,15.7076,15.6372,15.7006,220200.0
2007-11-16 15:00:00,22.29,22.35,22.28,22.3,326400.0,15.6935,15.7358,15.6865,15.7006,326400.0
2007-11-16 15:10:00,22.29,22.35,22.27,22.3,269800.0,15.6935,15.7358,15.6794,15.7006,269800.0
2007-11-16 15:20:00,22.31,22.33,22.24,22.27,338400.0,15.7076,15.7217,15.6583,15.6794,338400.0
2007-11-16 15:30:00,22.26,22.3,22.24,22.28,286000.0,15.6724,15.7006,15.6583,15.6865,286000.0
2007-11-16 15:40:00,22.27,22.45,22.27,22.45,616200.0,15.6794,15.8062,15.6794,15.8062,616200.0
2007-11-16 15:50:00,22.45,22.48,22.32,22.32,1117400.0,15.8062,15.8273,15.7146,15.7146,1117400.0
2007-11-19 09:30:00,22.45,22.45,21.98,22.04,390600.0,15.8062,15.8062,15.4753,15.5175,390600.0
2007-11-19 09:40:00,22.02,22.27,22.0,22.22,307400.0,15.5034,15.6794,15.4893,15.6442,307400.0
2007-11-19 09:50:00,22.22,22.23,22.08,22.13,411000.0,15.6442,15.6513,15.5457,15.5809,411000.0
2007-11-19 10:00:00,22.13,22.15,22.03,22.06,286000.0,15.5809,15.595,15.5105,15.5316,286000.0
2007-11-19 10:10:00,22.06,22.07,21.95,21.96,262000.0,15.5316,15.5386,15.4541,15.4612,262000.0
2007-11-19 10:20:00,21.95,22.02,21.93,21.98,317800.0,15.4541,15.5034,15.4401,15.4753,317800.0
2007-11-19 10:30:00,21.98,21.98,21.84,21.85,345400.0,15.4753,15.4753,15.3767,15.3837,345400.0
2007-11-19 10:40:00,21.85,21.9,21.84,21.89,273600.0,15.3837,15.4189,15.3767,15.4119,273600.0
2007-11-19 10:50:00,21.88,21.89,21.78,21.85,234000.0,15.4049,15.4119,15.3345,15.3837,234000.0
2007-11-19 11:00:00,21.84,21.9,21.8,21.83,197600.0,15.3767,15.4189,15.3485,15.3697,197600.0
2007-11-19 11:10:00,21.83,21.86,21.72,21.73,446200.0,15.3697,15.3908,15.2922,15.2992,446200.0
2007-11-19 11:20:00,21.74,21.77,21.68,21.75,334400.0,15.3063,15.3274,15.264,15.3133,334400.0
2007-11-19 11:30:00,21.76,21.86,21.75,21.86,209200.0,15.3204,15.3908,15.3133,15.3908,209200.0
2007-11-19 11:40:00,21.85,21.87,21.83,21.85,131600.0,15.3837,15.3978,15.3697,15.3837,131600.0
2007-11-19 11:50:00,21.86,21.88,21.74,21.76,225000.0,15.3908,15.4049,15.3063,15.3204,225000.0
2007-11-19 12:00:00,21.76,21.78,21.7,21.73,317600.0,15.3204,15.3345,15.2781,15.2992,317600.0
2007-11-19 12:10:00,21.73,21.77,21.71,21.73,164800.0,15.2992,15.3274,15.2852,15.2992,164800.0
2007-11-19 12:20:00,21.73,21.73,21.68,21.7,144200.0,15.2992,15.2992,15.264,15.2781,144200.0
2007-11-19 12:30:00,21.7,21.71,21.68,21.7,171400.0,15.2781,15.2852,15.264,15.2781,171400.0
2007-11-19 12:40:00,21.7,21.73,21.68,21.7,177400.0,15.2781,15.2992,15.264,15.2781,177400.0
2007-11-19 12:50:00,21.7,21.7,21.62,21.63,246200.0,15.2781,15.2781,15.2218,15.2288,246200.0
2007-11-19 13:00:00,21.64,21.67,21.56,21.58,245000.0,15.2359,15.257,15.1796,15.1936,245000.0
2007-11-19 13:10:00,21.59,21.61,21.54,21.58,211600.0,15.2007,15.2148,15.1655,15.1936,211600.0
2007-11-19 13:20:00,21.58,21.63,21.54,21.59,277600.0,15.1936,15.2288,15.1655,15.2007,277600.0
2007-11-19 13:30:00,21.59,21.61,21.55,21.6,188400.0,15.2007,15.2148,15.1725,15.2077,188400.0
2007-11-19 13:40:00,21.6,21.6,21.51,21.53,290000.0,15.2077,15.2077,15.1444,15.1584,290000.0
2007-11-19 13:50:00,21.53,21.56,21.45,21.46,426000.0,15.1584,15.1796,15.1021,15.1092,426000.0
2007-11-19 14:00:00,21.46,21.55,21.38,21.54,380800.0,15.1092,15.1725,15.0528,15.1655,380800.0
2007-11-19 14:10:00,21.54,21.6,21.5,21.6,471400.0,15.1655,15.2077,15.1373,15.2077,471400.0
2007-11-19 14:20:00,21.6,21.61,21.55,21.59,356200.0,15.2077,15.2148,15.1725,15.2007,356200.0
2007-11-19 14:30:00,21.6,21.61,21.56,21.6,232200.0,15.2077,15.2148,15.1796,15.2077,232200.0
2007-11-19 14:40:00,21.6,21.63,21.56,21.6,350600.0,15.2077,15.2288,15.1796,15.2077,350600.0
2007-11-19 14:50:00,21.6,21.63,21.58,21.6,525600.0,15.2077,15.2288,15.1936,15.2077,525600.0
2007-11-19 15:00:00,21.6,21.61,21.56,21.6,606800.0,15.2077,15.2148,15.1796,15.2077,606800.0
2007-11-19 15:10:00,21.6,21.64,21.58,21.63,459600.0,15.2077,15.2359,15.1936,15.2288,459600.0
2007-11-19 15:20:00,21.63,21.74,21.63,21.71,513200.0,15.2288,15.3063,15.2288,15.2852,513200.0
2007-11-19 15:30:00,21.71,21.72,21.66,21.68,538400.0,15.2852,15.2922,15.25,15.264,538400.0
2007-11-19 15:40:00,21.68,21.68,21.63,21.66,602200.0,15.264,15.264,15.2288,15.25,602200.0
2007-11-19 15:50:00,21.66,21.67,21.63,21.67,962400.0,15.25,15.257,15.2288,15.257,962400.0
2007-11-20 09:30:00,21.78,21.85,21.61,21.78,341800.0,15.3345,15.3837,15.2148,15.3345,341800.0
2007-11-20 09:40:00,21.77,21.81,21.68,21.78,137600.0,15.3274,15.3556,15.264,15.3345,137600.0
2007-11-20 09:50:00,21.77,21.92,21.73,21.89,168800.0,15.3274,15.433,15.2992,15.4119,168800.0
2007-11-20 10:00:00,21.86,22.0,21.86,21.96,258400.0,15.3908,15.4893,15.3908,15.4612,258400.0
2007-11-20 10:10:00,21.96,21.97,21.84,21.93,192800.0,15.4612,15.4682,15.3767,15.4401,192800.0
2007-11-20 10:20:00,21.94,21.96,21.84,21.93,408400.0,15.4471,15.4612,15.3767,15.4401,408400.0
2007-11-20 10:30:00,21.93,22.03,21.9,21.96,329400.0,15.4401,15.5105,15.4189,15.4612,329400.0
2007-11-20 10:40:00,21.96,22.1,21.95,22.09,252600.0,15.4612,15.5598,15.4541,15.5527,252600.0
2007-11-20 10:50:00,22.09,22.1,21.97,22.06,92200.0,15.5527,15.5598,15.4682,15.5316,92200.0
2007-11-20 11:00:00,22.06,22.14,22.04,22.14,290800.0,15.5316,15.5879,15.5175,15.5879,290800.0
2007-11-20 11:10:00,22.13,22.14,22.03,22.11,183000.0,15.5809,15.5879,15.5105,15.5668,183000.0
2007-11-20 11:20:00,22.11,22.13,22.04,22.08,242600.0,15.5668,15.5809,15.5175,15.5457,242600.0
2007-11-20 11:30:00,22.08,22.09,22.05,22.09,418400.0,15.5457,15.5527,15.5245,15.5527,418400.0
2007-11-20 11:40:00,22.09,22.09,22.01,22.07,92800.0,15.5527,15.5527,15.4964,15.5386,92800.0
2007-11-20 11:50:00,22.07,22.09,22.0,22.04,127600.0,15.5386,15.5527,15.4893,15.5175,127600.0
2007-11-20 12:00:00,22.04,22.07,22.0,22.0,132200.0,15.5175,15.5386,15.4893,15.4893,132200.0
2007-11-20 12:10:00,22.0,22.0,21.92,21.92,97400.0,15.4893,15.4893,15.433,15.433,97400.0
2007-11-20 12:20:00,21.92,21.95,21.88,21.89,163000.0,15.433,15.4541,15.4049,15.4119,163000.0
2007-11-20 12:30:00,21.88,21.9,21.78,21.88,181000.0,15.4049,15.4189,15.3345,15.4049,181000.0
2007-11-20 12:40:00,21.89,21.9,21.79,21.81,207200.0,15.4119,15.4189,15.3415,15.3556,207200.0
2007-11-20 12:50:00,21.81,21.86,21.8,21.82,144400.0,15.3556,15.3908,15.3485,15.3626,144400.0
2007-11-20 13:00:00,21.82,21.83,21.7,21.72,281200.0,15.3626,15.3697,15.2781,15.2922,281200.0
2007-11-20 13:10:00,21.73,21.75,21.65,21.72,282000.0,15.2992,15.3133,15.2429,15.2922,282000.0
2007-11-20 13:20:00,21.72,21.8,21.7,21.71,197200.0,15.2922,15.3485,15.2781,15.2852,197200.0
2007-11-20 13:30:00,21.72,21.85,21.71,21.78,272800.0,15.2922,15.3837,15.2852,15.3345,272800.0
2007-11-20 13:40:00,21.78,21.84,21.78,21.82,196000.0,15.3345,15.3767,15.3345,15.3626,196000.0
2007-11-20 13:50:00,21.82,21.85,21.77,21.82,191800.0,15.3626,15.3837,15.3274,15.3626,191800.0
2007-11-20 14:00:00,21.79,21.91,21.56,21.63,449800.0,15.3415,15.426,15.1796,15.2288,449800.0
2007-11-20 14:10:00,21.64,21.8,21.63,21.77,217000.0,15.2359,15.3485,15.2288,15.3274,217000.0
2007-11-20 14:20:00,21.75,21.8,21.5,21.52,489200.0,15.3133,15.3485,15.1373,15.1514,489200.0
2007-11-20 14:30:00,21.53,21.56,21.41,21.53,656600.0,15.1584,15.1796,15.0739,15.1584,656600.0
2007-11-20 14:40:00,21.53,21.65,21.5,21.63,253600.0,15.1584,15.2429,15.1373,15.2288,253600.0
2007-11-20 14:50:00,21.63,21.66,21.52,21.54,224400.0,15.2288,15.25,15.1514,15.1655,224400.0
2007-11-20 15:00:00,21.53,21.56,21.45,21.5,287400.0,15.1584,15.1796,15.1021,15.1373,287400.0
2007-11-20 15:10:00,21.5,21.58,21.46,21.51,352200.0,15.1373,15.1936,15.1092,15.1444,352200.0
2007-11-20 15:20:00,21.52,21.68,21.51,21.67,461000.0,15.1514,15.264,15.1444,15.257,461000.0
2007-11-20 15:30:00,21.67,21.91,21.66,21.89,527000.0,15.257,15.426,15.25,15.4119,527000.0
2007-11-20 15:40:00,21.89,22.0,21.81,21.81,1087800.0,15.4119,15.4893,15.3556,15.3556,1087800.0
2007-11-20 15:50:00,21.81,21.87,21.73,21.87,797400.0,15.3556,15.3978,15.2992,15.3978,797400.0
2007-11-21 09:30:00,22.18,22.21,21.69,21.86,345600.0,15.6161,15.6372,15.2711,15.3908,345600.0
2007-11-21 09:40:00,21.86,22.01,21.83,21.96,236000.0,15.3908,15.4964,15.3697,15.4612,236000.0
2007-11-21 09:50:00,21.96,21.99,21.84,21.91,215000.0,15.4612,15.4823,15.3767,15.426,215000.0
2007-11-21 10:00:00,21.89,21.99,21.8,21.85,290600.0,15.4119,15.4823,15.3485,15.3837,290600.0
2007-11-21 10:10:00,21.84,21.99,21.84,21.93,309000.0,15.3767,15.4823,15.3767,15.4401,309000.0
2007-11-21 10:20:00,21.93,21.98,21.9,21.95,175600.0,15.4401,15.4753,15.4189,15.4541,175600.0
2007-11-21 10:30:00,21.94,21.97,21.79,21.9,243200.0,15.4471,15.4682,15.3415,15.4189,243200.0
2007-11-21 10:40:00,21.9,21.95,21.8,21.81,279800.0,15.4189,15.4541,15.3485,15.3556,279800.0
2007-11-21 10:50:00,21.81,21.82,21.63,21.75,315600.0,15.3556,15.3626,15.2288,15.3133,315600.0
2007-11-21 11:00:00,21.75,21.78,21.69,21.77,129200.0,15.3133,15.3345,15.2711,15.3274,129200.0
2007-11-21 11:10:00,21.76,21.91,21.76,21.82,153200.0,15.3204,15.426,15.3204,15.3626,153200.0
2007-11-21 11:20:00,21.81,21.83,21.74,21.8,160400.0,15.3556,15.3697,15.3063,15.3485,160400.0
2007-11-21 11:30:00,21.79,21.84,21.74,21.75,217800.0,15.3415,15.3767,15.3063,15.3133,217800.0
2007-11-21 11:40:00,21.77,21.81,21.76,21.78,112800.0,15.3274,15.3556,15.3204,15.3345,112800.0
2007-11-21 11:50:00,21.77,21.83,21.74,21.75,121600.0,15.3274,15.3697,15.3063,15.3133,121600.0
2007-11-21 12:00:00,21.75,21.81,21.71,21.74,179800.0,15.3133,15.3556,15.2852,15.3063,179800.0
2007-11-21 12:10:00,21.74,21.77,21.69,21.69,175000.0,15.3063,15.3274,15.2711,15.2711,175000.0
2007-11-21 12:20:00,21.69,21.74,21.68,21.74,128200.0,15.2711,15.3063,15.264,15.3063,128200.0
2007-11-21 12:30:00,21.74,21.89,21.74,21.88,342600.0,15.3063,15.4119,15.3063,15.4049,342600.0
2007-11-21 12:40:00,21.88,21.95,21.86,21.88,250200.0,15.4049,15.4541,15.3908,15.4049,250200.0
2007-11-21 12:50:00,21.88,21.95,21.8,21.9,184200.0,15.4049,15.4541,15.3485,15.4189,184200.0
2007-11-21 13:00:00,21.89,21.97,21.85,21.85,190600.0,15.4119,15.4682,15.3837,15.3837,190600.0
2007-11-21 13:10:00,21.86,21.88,21.8,21.8,145200.0,15.3908,15.4049,15.3485,15.3485,145200.0
2007-11-21 13:20:00,21.8,21.82,21.75,21.77,174600.0,15.3485,15.3626,15.3133,15.3274,174600.0
2007-11-21 13:30:00,21.77,21.81,21.75,21.76,85000.0,15.3274,15.3556,15.3133,15.3204,85000.0
2007-11-21 13:40:00,21.75,21.8,21.72,21.77,174200.0,15.3133,15.3485,15.2922,15.3274,174200.0
2007-11-21 13:50:00,21.78,21.78,21.71,21.74,319600.0,15.3345,15.3345,15.2852,15.3063,319600.0
2007-11-21 14:00:00,21.74,21.76,21.72,21.74,307800.0,15.3063,15.3204,15.2922,15.3063,307800.0
2007-11-21 14:10:00,21.74,21.77,21.7,21.7,308800.0,15.3063,15.3274,15.2781,15.2781,308800.0
2007-11-21 14:20:00,21.7,21.78,21.68,21.71,398800.0,15.2781,15.3345,15.264,15.2852,398800.0
2007-11-21 14:30:00,21.72,21.8,21.71,21.72,265400.0,15.2922,15.3485,15.2852,15.2922,265400.0
2007-11-21 14:40:00,21.71,21.78,21.69,21.73,237200.0,15.2852,15.3345,15.2711,15.2992,237200.0
2007-11-21 14:50:00,21.73,21.79,21.72,21.78,348400.0,15.2992,15.3415,15.2922,15.3345,348400.0
2007-11-21 15:00:00,21.79,21.85,21.75,21.75,283800.0,15.3415,15.3837,15.3133,15.3133,283800.0
2007-11-21 15:10:00,21.75,21.75,21.63,21.64,384000.0,15.3133,15.3133,15.2288,15.2359,384000.0
2007-11-21 15:20:00,21.64,21.72,21.6,21.68,297200.0,15.2359,15.2922,15.2077,15.264,297200.0
2007-11-21 15:30:00,21.68,21.7,21.64,21.69,252000.0,15.264,15.2781,15.2359,15.2711,252000.0
2007-11-21 15:40:00,21.68,21.7,21.64,21.7,333200.0,15.264,15.2781,15.2359,15.2781,333200.0
2007-11-21 15:50:00,21.7,21.71,21.49,21.52,925400.0,15.2781,15.2852,15.1303,15.1514,925400.0
2007-11-23 09:30:00,21.56,21.64,21.45,21.6,245600.0,15.1796,15.2359,15.1021,15.2077,245600.0
2007-11-23 09:40:00,21.58,21.61,21.43,21.46,144800.0,15.1936,15.2148,15.088,15.1092,144800.0
2007-11-23 09:50:00,21.45,21.57,21.42,21.53,178600.0,15.1021,15.1866,15.081,15.1584,178600.0
2007-11-23 10:00:00,21.52,21.53,21.42,21.45,102600.0,15.1514,15.1584,15.081,15.1021,102600.0
2007-11-23 10:10:00,21.45,21.46,21.42,21.46,71600.0,15.1021,15.1092,15.081,15.1092,71600.0
2007-11-23 10:20:00,21.46,21.53,21.46,21.51,139400.0,15.1092,15.1584,15.1092,15.1444,139400.0
2007-11-23 10:30:00,21.51,21.54,21.48,21.52,114800.0,15.1444,15.1655,15.1232,15.1514,114800.0
2007-11-23 10:40:00,21.52,21.58,21.51,21.57,79800.0,15.1514,15.1936,15.1444,15.1866,79800.0
2007-11-23 10:50:00,21.57,21.62,21.55,21.59,75600.0,15.1866,15.2218,15.1725,15.2007,75600.0
2007-11-23 11:00:00,21.59,21.63,21.54,21.55,76000.0,15.2007,15.2288,15.1655,15.1725,76000.0
2007-11-23 11:10:00,21.56,21.57,21.5,21.5,81400.0,15.1796,15.1866,15.1373,15.1373,81400.0
2007-11-23 11:20:00,21.5,21.57,21.45,21.54,90000.0,15.1373,15.1866,15.1021,15.1655,90000.0
2007-11-23 11:30:00,21.53,21.68,21.52,21.68,105600.0,15.1584,15.264,15.1514,15.264,105600.0
2007-11-23 11:40:00,21.68,21.73,21.65,21.68,94600.0,15.264,15.2992,15.2429,15.264,94600.0
2007-11-23 11:50:00,21.68,21.71,21.64,21.64,56800.0,15.264,15.2852,15.2359,15.2359,56800.0
2007-11-23 12:00:00,21.65,21.68,21.65,21.66,46000.0,15.2429,15.264,15.2429,15.25,46000.0
2007-11-23 12:10:00,21.67,21.68,21.62,21.68,88600.0,15.257,15.264,15.2218,15.264,88600.0
2007-11-23 12:20:00,21.67,21.71,21.66,21.71,86200.0,15.257,15.2852,15.25,15.2852,86200.0
2007-11-23 12:30:00,21.71,21.71,21.65,21.66,121400.0,15.2852,15.2852,15.2429,15.25,121400.0
2007-11-23 12:40:00,21.66,21.72,21.65,21.68,159800.0,15.25,15.2922,15.2429,15.264,159800.0
2007-11-23 12:50:00,21.68,21.7,21.6,21.64,550200.0,15.264,15.2781,15.2077,15.2359,550200.0
2007-11-26 09:30:00,21.42,21.86,21.35,21.48,439600.0,15.081,15.3908,15.0317,15.1232,439600.0
2007-11-26 09:40:00,21.49,21.55,21.43,21.48,292600.0,15.1303,15.1725,15.088,15.1232,292600.0
2007-11-26 09:50:00,21.49,21.51,21.43,21.47,256200.0,15.1303,15.1444,15.088,15.1162,256200.0
2007-11-26 10:00:00,21.48,21.48,21.36,21.38,327600.0,15.1232,15.1232,15.0387,15.0528,327600.0
2007-11-26 10:10:00,21.39,21.4,21.3,21.39,354800.0,15.0599,15.0669,14.9965,15.0599,354800.0
2007-11-26 10:20:00,21.39,21.4,21.34,21.36,234000.0,15.0599,15.0669,15.0247,15.0387,234000.0
2007-11-26 10:30:00,21.36,21.46,21.36,21.41,345800.0,15.0387,15.1092,15.0387,15.0739,345800.0
2007-11-26 10:40:00,21.41,21.43,21.37,21.42,180000.0,15.0739,15.088,15.0458,15.081,180000.0
2007-11-26 10:50:00,21.42,21.43,21.35,21.36,187800.0,15.081,15.088,15.0317,15.0387,187800.0
2007-11-26 11:00:00,21.37,21.41,21.25,21.25,386400.0,15.0458,15.0739,14.9613,14.9613,386400.0
2007-11-26 11:10:00,21.25,21.28,21.19,21.23,372600.0,14.9613,14.9824,14.9191,14.9472,372600.0
2007-11-26 11:20:00,21.23,21.27,21.2,21.21,262400.0,14.9472,14.9754,14.9261,14.9331,262400.0
2007-11-26 11:30:00,21.21,21.28,21.21,21.24,266200.0,14.9331,14.9824,14.9331,14.9543,266200.0
2007-11-26 11:40:00,21.25,21.27,21.18,21.21,164000.0,14.9613,14.9754,14.912,14.9331,164000.0
2007-11-26 11:50:00,21.21,21.25,21.18,21.21,305200.0,14.9331,14.9613,14.912,14.9331,305200.0
2007-11-26 12:00:00,21.22,21.25,21.2,21.25,260400.0,14.9402,14.9613,14.9261,14.9613,260400.0
2007-11-26 12:10:00,21.25,21.28,21.23,21.25,224800.0,14.9613,14.9824,14.9472,14.9613,224800.0
2007-11-26 12:20:00,21.25,21.31,21.24,21.28,375800.0,14.9613,15.0035,14.9543,14.9824,375800.0
2007-11-26 12:30:00,21.27,21.39,21.25,21.39,307200.0,14.9754,15.0599,14.9613,15.0599,307200.0
2007-11-26 12:40:00,21.39,21.45,21.38,21.43,222600.0,15.0599,15.1021,15.0528,15.088,222600.0
2007-11-26 12:50:00,21.43,21.43,21.32,21.36,372000.0,15.088,15.088,15.0106,15.0387,372000.0
2007-11-26 13:00:00,21.36,21.38,21.33,21.35,283600.0,15.0387,15.0528,15.0176,15.0317,283600.0
2007-11-26 13:10:00,21.35,21.36,21.29,21.31,134000.0,15.0317,15.0387,14.9895,15.0035,134000.0
2007-11-26 13:20:00,21.31,21.34,21.29,21.31,126200.0,15.0035,15.0247,14.9895,15.0035,126200.0
2007-11-26 13:30:00,21.32,21.38,21.31,21.36,110000.0,15.0106,15.0528,15.0035,15.0387,110000.0
2007-11-26 13:40:00,21.36,21.36,21.25,21.28,132400.0,15.0387,15.0387,14.9613,14.9824,132400.0
2007-11-26 13:50:00,21.29,21.31,21.24,21.26,157800.0,14.9895,15.0035,14.9543,14.9683,157800.0
2007-11-26 14:00:00,21.27,21.29,21.23,21.25,231200.0,14.9754,14.9895,14.9472,14.9613,231200.0
2007-11-26 14:10:00,21.25,21.3,21.21,21.3,227600.0,14.9613,14.9965,14.9331,14.9965,227600.0
2007-11-26 14:20:00,21.3,21.33,21.29,21.31,175000.0,14.9965,15.0176,14.9895,15.0035,175000.0
2007-11-26 14:30:00,21.31,21.37,21.28,21.3,178400.0,15.0035,15.0458,14.9824,14.9965,178400.0
2007-11-26 14:40:00,21.29,21.32,21.24,21.27,147000.0,14.9895,15.0106,14.9543,14.9754,147000.0
2007-11-26 14:50:00,21.26,21.33,21.18,21.18,278600.0,14.9683,15.0176,14.912,14.912,278600.0
2007-11-26 15:00:00,21.18,21.2,21.06,21.1,552800.0,14.912,14.9261,14.8275,14.8557,552800.0
2007-11-26 15:10:00,21.11,21.11,21.03,21.06,320400.0,14.8627,14.8627,14.8064,14.8275,320400.0
2007-11-26 15:20:00,21.06,21.07,20.97,21.01,580400.0,14.8275,14.8346,14.7642,14.7923,580400.0
2007-11-26 15:30:00,21.02,21.08,21.02,21.06,612400.0,14.7994,14.8416,14.7994,14.8275,612400.0
2007-11-26 15:40:00,21.06,21.16,21.02,21.13,652200.0,14.8275,14.8979,14.7994,14.8768,652200.0
2007-11-26 15:50:00,21.13,21.14,20.93,20.98,1386200.0,14.8768,14.8839,14.736,14.7712,1386200.0
2007-11-27 09:30:00,21.22,21.5,21.18,21.43,873800.0,14.9402,15.1373,14.912,15.088,873800.0
2007-11-27 09:40:00,21.43,21.5,21.43,21.5,621000.0,15.088,15.1373,15.088,15.1373,621000.0
2007-11-27 09:50:00,21.5,21.65,21.49,21.6,680200.0,15.1373,15.2429,15.1303,15.2077,680200.0
2007-11-27 10:00:00,21.6,21.72,21.57,21.65,735600.0,15.2077,15.2922,15.1866,15.2429,735600.0
2007-11-27 10:10:00,21.65,21.68,21.59,21.67,463600.0,15.2429,15.264,15.2007,15.257,463600.0
2007-11-27 10:20:00,21.68,21.75,21.67,21.73,401000.0,15.264,15.3133,15.257,15.2992,401000.0
2007-11-27 10:30:00,21.72,21.8,21.7,21.78,425800.0,15.2922,15.3485,15.2781,15.3345,425800.0
2007-11-27 10:40:00,21.78,21.8,21.72,21.8,629600.0,15.3345,15.3485,15.2922,15.3485,629600.0
2007-11-27 10:50:00,21.8,21.83,21.75,21.82,309400.0,15.3485,15.3697,15.3133,15.3626,309400.0
2007-11-27 11:00:00,21.82,21.86,21.73,21.78,214200.0,15.3626,15.3908,15.2992,15.3345,214200.0
2007-11-27 11:10:00,21.78,21.79,21.73,21.75,1196400.0,15.3345,15.3415,15.2992,15.3133,1196400.0
2007-11-27 11:20:00,21.75,21.76,21.69,21.7,367200.0,15.3133,15.3204,15.2711,15.2781,367200.0
2007-11-27 11:30:00,21.69,21.78,21.69,21.73,355200.0,15.2711,15.3345,15.2711,15.2992,355200.0
2007-11-27 11:40:00,21.73,21.78,21.7,21.73,302200.0,15.2992,15.3345,15.2781,15.2992,302200.0
2007-11-27 11:50:00,21.73,21.74,21.67,21.72,243000.0,15.2992,15.3063,15.257,15.2922,243000.0
2007-11-27 12:00:00,21.72,21.77,21.72,21.75,208400.0,15.2922,15.3274,15.2922,15.3133,208400.0
2007-11-27 12:10:00,21.75,21.82,21.7,21.82,1131800.0,15.3133,15.3626,15.2781,15.3626,1131800.0
2007-11-27 12:20:00,21.82,21.86,21.79,21.86,330200.0,15.3626,15.3908,15.3415,15.3908,330200.0
2007-11-27 12:30:00,21.86,21.95,21.86,21.91,293800.0,15.3908,15.4541,15.3908,15.426,293800.0
2007-11-27 12:40:00,21.91,21.98,21.9,21.95,220600.0,15.426,15.4753,15.4189,15.4541,220600.0
2007-11-27 12:50:00,21.95,21.98,21.9,21.91,241400.0,15.4541,15.4753,15.4189,15.426,241400.0
2007-11-27 13:00:00,21.91,21.95,21.89,21.93,196800.0,15.426,15.4541,15.4119,15.4401,196800.0
2007-11-27 13:10:00,21.93,21.96,21.92,21.93,171000.0,15.4401,15.4612,15.433,15.4401,171000.0
2007-11-27 13:20:00,21.93,21.96,21.93,21.96,327400.0,15.4401,15.4612,15.4401,15.4612,327400.0
2007-11-27 13:30:00,21.96,22.0,21.93,21.99,277800.0,15.4612,15.4893,15.4401,15.4823,277800.0
2007-11-27 13:40:00,21.99,22.0,21.95,22.0,213000.0,15.4823,15.4893,15.4541,15.4893,213000.0
2007-11-27 13:50:00,22.0,22.0,21.92,21.95,325600.0,15.4893,15.4893,15.433,15.4541,325600.0
2007-11-27 14:00:00,21.95,21.95,21.84,21.87,294400.0,15.4541,15.4541,15.3767,15.3978,294400.0
2007-11-27 14:10:00,21.86,21.98,21.86,21.98,255800.0,15.3908,15.4753,15.3908,15.4753,255800.0
2007-11-27 14:20:00,21.98,22.04,21.95,22.02,318000.0,15.4753,15.5175,15.4541,15.5034,318000.0
2007-11-27 14:30:00,22.03,22.06,21.92,22.0,513200.0,15.5105,15.5316,15.433,15.4893,513200.0
2007-11-27 14:40:00,22.0,22.02,21.92,21.99,487400.0,15.4893,15.5034,15.433,15.4823,487400.0
2007-11-27 14:50:00,22.0,22.1,21.99,22.04,476200.0,15.4893,15.5598,15.4823,15.5175,476200.0
2007-11-27 15:00:00,22.03,22.06,21.93,21.95,603600.0,15.5105,15.5316,15.4401,15.4541,603600.0
2007-11-27 15:10:00,21.96,22.09,21.95,22.08,626400.0,15.4612,15.5527,15.4541,15.5457,626400.0
2007-11-27 15:20:00,22.08,22.17,21.97,22.04,698800.0,15.5457,15.609,15.4682,15.5175,698800.0
2007-11-27 15:30:00,22.04,22.3,22.03,22.27,901400.0,15.5175,15.7006,15.5105,15.6794,901400.0
2007-11-27 15:40:00,22.27,22.32,22.25,22.26,1026400.0,15.6794,15.7146,15.6654,15.6724,1026400.0
2007-11-27 15:50:00,22.26,22.31,22.23,22.25,1954400.0,15.6724,15.7076,15.6513,15.6654,1954400.0
2007-11-28 09:30:00,22.53,22.73,22.46,22.5,727600.0,15.8625,16.0033,15.8132,15.8414,727600.0
2007-11-28 09:40:00,22.5,22.5,22.36,22.42,324800.0,15.8414,15.8414,15.7428,15.7851,324800.0
2007-11-28 09:50:00,22.41,22.44,22.28,22.3,344600.0,15.778,15.7991,15.6865,15.7006,344600.0
2007-11-28 10:00:00,22.3,22.45,22.27,22.43,372800.0,15.7006,15.8062,15.6794,15.7921,372800.0
2007-11-28 10:10:00,22.42,22.5,22.42,22.44,221600.0,15.7851,15.8414,15.7851,15.7991,221600.0
2007-11-28 10:20:00,22.43,22.5,22.4,22.5,192600.0,15.7921,15.8414,15.771,15.8414,192600.0
2007-11-28 10:30:00,22.5,22.61,22.49,22.61,362800.0,15.8414,15.9188,15.8343,15.9188,362800.0
2007-11-28 10:40:00,22.61,22.82,22.6,22.77,512600.0,15.9188,16.0667,15.9118,16.0315,512600.0
2007-11-28 10:50:00,22.77,22.84,22.68,22.68,416000.0,16.0315,16.0808,15.9681,15.9681,416000.0
2007-11-28 11:00:00,22.68,22.7,22.63,22.67,259800.0,15.9681,15.9822,15.9329,15.9611,259800.0
2007-11-28 11:10:00,22.67,22.73,22.66,22.67,162200.0,15.9611,16.0033,15.954,15.9611,162200.0
2007-11-28 11:20:00,22.68,22.72,22.61,22.71,905400.0,15.9681,15.9963,15.9188,15.9892,905400.0
2007-11-28 11:30:00,22.7,22.77,22.65,22.7,306800.0,15.9822,16.0315,15.947,15.9822,306800.0
2007-11-28 11:40:00,22.7,22.74,22.64,22.65,212000.0,15.9822,16.0104,15.9399,15.947,212000.0
2007-11-28 11:50:00,22.65,22.65,22.59,22.6,161600.0,15.947,15.947,15.9047,15.9118,161600.0
2007-11-28 12:00:00,22.6,22.68,22.59,22.62,291000.0,15.9118,15.9681,15.9047,15.9259,291000.0
2007-11-28 12:10:00,22.63,22.64,22.58,22.63,165600.0,15.9329,15.9399,15.8977,15.9329,165600.0
2007-11-28 12:20:00,22.63,22.67,22.62,22.62,98800.0,15.9329,15.9611,15.9259,15.9259,98800.0
2007-11-28 12:30:00,22.63,22.67,22.59,22.61,190800.0,15.9329,15.9611,15.9047,15.9188,190800.0
2007-11-28 12:40:00,22.61,22.61,22.55,22.56,179800.0,15.9188,15.9188,15.8766,15.8836,179800.0
2007-11-28 12:50:00,22.56,22.58,22.52,22.56,165200.0,15.8836,15.8977,15.8555,15.8836,165200.0
2007-11-28 13:00:00,22.56,22.57,22.52,22.53,101400.0,15.8836,15.8907,15.8555,15.8625,101400.0
2007-11-28 13:10:00,22.54,22.64,22.51,22.61,161200.0,15.8695,15.9399,15.8484,15.9188,161200.0
2007-11-28 13:20:00,22.61,22.67,22.58,22.59,160000.0,15.9188,15.9611,15.8977,15.9047,160000.0
2007-11-28 13:30:00,22.6,22.61,22.54,22.55,213600.0,15.9118,15.9188,15.8695,15.8766,213600.0
2007-11-28 13:40:00,22.55,22.59,22.5,22.58,191800.0,15.8766,15.9047,15.8414,15.8977,191800.0
2007-11-28 13:50:00,22.59,22.86,22.58,22.86,561600.0,15.9047,16.0948,15.8977,16.0948,561600.0
2007-11-28 14:00:00,22.86,22.86,22.68,22.73,384800.0,16.0948,16.0948,15.9681,16.0033,384800.0
2007-11-28 14:10:00,22.73,22.79,22.7,22.71,184800.0,16.0033,16.0456,15.9822,15.9892,184800.0
2007-11-28 14:20:00,22.71,22.72,22.66,22.7,213600.0,15.9892,15.9963,15.954,15.9822,213600.0
2007-11-28 14:30:00,22.7,22.72,22.68,22.7,223000.0,15.9822,15.9963,15.9681,15.9822,223000.0
2007-11-28 14:40:00,22.69,22.7,22.62,22.65,360600.0,15.9751,15.9822,15.9259,15.947,360600.0
2007-11-28 14:50:00,22.65,22.73,22.65,22.72,459400.0,15.947,16.0033,15.947,15.9963,459400.0
2007-11-28 15:00:00,22.72,22.8,22.71,22.8,323000.0,15.9963,16.0526,15.9892,16.0526,323000.0
2007-11-28 15:10:00,22.79,22.9,22.77,22.9,385200.0,16.0456,16.123,16.0315,16.123,385200.0
2007-11-28 15:20:00,22.9,22.93,22.89,22.92,287000.0,16.123,16.1441,16.116,16.1371,287000.0
2007-11-28 15:30:00,22.92,22.92,22.83,22.84,384600.0,16.1371,16.1371,16.0737,16.0808,384600.0
2007-11-28 15:40:00,22.84,22.85,22.68,22.7,856400.0,16.0808,16.0878,15.9681,15.9822,856400.0
2007-11-28 15:50:00,22.7,22.95,22.7,22.92,1621600.0,15.9822,16.1582,15.9822,16.1371,1621600.0
2007-11-29 09:30:00,22.66,22.9,22.58,22.83,481400.0,15.954,16.123,15.8977,16.0737,481400.0
2007-11-29 09:40:00,22.83,23.22,22.78,23.08,705800.0,16.0737,16.3483,16.0385,16.2497,705800.0
2007-11-29 09:50:00,23.09,23.09,22.88,22.96,444000.0,16.2568,16.2568,16.1089,16.1652,444000.0
2007-11-29 10:00:00,22.96,22.98,22.91,22.92,483400.0,16.1652,16.1793,16.13,16.1371,483400.0
2007-11-29 10:10:00,22.91,22.93,22.86,22.88,327800.0,16.13,16.1441,16.0948,16.1089,327800.0
2007-11-29 10:20:00,22.88,22.91,22.81,22.82,159800.0,16.1089,16.13,16.0596,16.0667,159800.0
2007-11-29 10:30:00,22.82,22.83,22.67,22.77,330400.0,16.0667,16.0737,15.9611,16.0315,330400.0
2007-11-29 10:40:00,22.77,22.81,22.73,22.74,214200.0,16.0315,16.0596,16.0033,16.0104,214200.0
2007-11-29 10:50:00,22.74,22.75,22.72,22.74,104200.0,16.0104,16.0174,15.9963,16.0104,104200.0
2007-11-29 11:00:00,22.73,22.83,22.72,22.76,201800.0,16.0033,16.0737,15.9963,16.0244,201800.0
2007-11-29 11:10:00,22.76,22.82,22.74,22.79,163800.0,16.0244,16.0667,16.0104,16.0456,163800.0
2007-11-29 11:20:00,22.8,22.8,22.73,22.74,195600.0,16.0526,16.0526,16.0033,16.0104,195600.0
2007-11-29 11:30:00,22.75,22.84,22.74,22.75,205000.0,16.0174,16.0808,16.0104,16.0174,205000.0
2007-11-29 11:40:00,22.75,22.81,22.72,22.73,230800.0,16.0174,16.0596,15.9963,16.0033,230800.0
2007-11-29 11:50:00,22.73,22.74,22.7,22.73,119200.0,16.0033,16.0104,15.9822,16.0033,119200.0
2007-11-29 12:00:00,22.73,22.75,22.71,22.74,115000.0,16.0033,16.0174,15.9892,16.0104,115000.0
2007-11-29 12:10:00,22.74,22.74,22.67,22.7,135200.0,16.0104,16.0104,15.9611,15.9822,135200.0
2007-11-29 12:20:00,22.7,22.74,22.7,22.74,170800.0,15.9822,16.0104,15.9822,16.0104,170800.0
2007-11-29 12:30:00,22.74,22.75,22.68,22.75,177200.0,16.0104,16.0174,15.9681,16.0174,177200.0
2007-11-29 12:40:00,22.74,22.8,22.72,22.74,145200.0,16.0104,16.0526,15.9963,16.0104,145200.0
2007-11-29 12:50:00,22.74,22.77,22.67,22.69,243200.0,16.0104,16.0315,15.9611,15.9751,243200.0
2007-11-29 13:00:00,22.69,22.75,22.66,22.69,181600.0,15.9751,16.0174,15.954,15.9751,181600.0
2007-11-29 13:10:00,22.68,22.76,22.68,22.7,181000.0,15.9681,16.0244,15.9681,15.9822,181000.0
2007-11-29 13:20:00,22.7,22.75,22.66,22.67,293000.0,15.9822,16.0174,15.954,15.9611,293000.0
2007-11-29 13:30:00,22.68,22.72,22.67,22.67,111600.0,15.9681,15.9963,15.9611,15.9611,111600.0
2007-11-29 13:40:00,22.67,22.71,22.6,22.66,309600.0,15.9611,15.9892,15.9118,15.954,309600.0
2007-11-29 13:50:00,22.66,22.8,22.66,22.77,228600.0,15.954,16.0526,15.954,16.0315,228600.0
2007-11-29 14:00:00,22.76,22.81,22.73,22.76,296200.0,16.0244,16.0596,16.0033,16.0244,296200.0
2007-11-29 14:10:00,22.76,22.85,22.73,22.78,228000.0,16.0244,16.0878,16.0033,16.0385,228000.0
2007-11-29 14:20:00,22.78,22.86,22.75,22.83,175600.0,16.0385,16.0948,16.0174,16.0737,175600.0
2007-11-29 14:30:00,22.83,22.86,22.77,22.82,144400.0,16.0737,16.0948,16.0315,16.0667,144400.0
2007-11-29 14:40:00,22.82,22.88,22.81,22.86,131000.0,16.0667,16.1089,16.0596,16.0948,131000.0
2007-11-29 14:50:00,22.85,22.87,22.8,22.86,319000.0,16.0878,16.1019,16.0526,16.0948,319000.0
2007-11-29 15:00:00,22.86,22.92,22.85,22.86,713000.0,16.0948,16.1371,16.0878,16.0948,713000.0
2007-11-29 15:10:00,22.87,22.88,22.78,22.83,324800.0,16.1019,16.1089,16.0385,16.0737,324800.0
2007-11-29 15:20:00,22.83,22.84,22.78,22.82,406400.0,16.0737,16.0808,16.0385,16.0667,406400.0
2007-11-29 15:30:00,22.81,22.81,22.74,22.77,255600.0,16.0596,16.0596,16.0104,16.0315,255600.0
2007-11-29 15:40:00,22.78,22.87,22.74,22.83,571800.0,16.0385,16.1019,16.0104,16.0737,571800.0
2007-11-29 15:50:00,22.82,22.9,22.79,22.9,801400.0,16.0667,16.123,16.0456,16.123,801400.0
2007-11-30 09:30:00,23.09,23.27,22.96,23.09,531600.0,16.2568,16.3835,16.1652,16.2568,531600.0
2007-11-30 09:40:00,23.09,23.21,23.09,23.19,224200.0,16.2568,16.3413,16.2568,16.3272,224200.0
2007-11-30 09:50:00,23.2,23.25,23.15,23.25,218400.0,16.3342,16.3694,16.299,16.3694,218400.0
2007-11-30 10:00:00,23.25,23.3,23.21,23.3,455600.0,16.3694,16.4046,16.3413,16.4046,455600.0
2007-11-30 10:10:00,23.29,23.37,23.24,23.27,774000.0,16.3976,16.4539,16.3624,16.3835,774000.0
2007-11-30 10:20:00,23.27,23.29,23.21,23.24,330800.0,16.3835,16.3976,16.3413,16.3624,330800.0
2007-11-30 10:30:00,23.24,23.36,23.23,23.36,311400.0,16.3624,16.4469,16.3553,16.4469,311400.0
2007-11-30 10:40:00,23.36,23.41,23.35,23.41,411000.0,16.4469,16.4821,16.4398,16.4821,411000.0
2007-11-30 10:50:00,23.41,23.41,23.28,23.28,470400.0,16.4821,16.4821,16.3905,16.3905,470400.0
2007-11-30 11:00:00,23.28,23.28,23.17,23.17,400000.0,16.3905,16.3905,16.3131,16.3131,400000.0
2007-11-30 11:10:00,23.18,23.3,23.17,23.3,354800.0,16.3201,16.4046,16.3131,16.4046,354800.0
2007-11-30 11:20:00,23.3,23.38,23.27,23.36,248000.0,16.4046,16.4609,16.3835,16.4469,248000.0
2007-11-30 11:30:00,23.36,23.36,23.3,23.3,297200.0,16.4469,16.4469,16.4046,16.4046,297200.0
2007-11-30 11:40:00,23.3,23.35,23.3,23.34,452200.0,16.4046,16.4398,16.4046,16.4328,452200.0
2007-11-30 11:50:00,23.34,23.4,23.32,23.39,181400.0,16.4328,16.475,16.4187,16.468,181400.0
2007-11-30 12:00:00,23.39,23.4,23.32,23.32,138600.0,16.468,16.475,16.4187,16.4187,138600.0
2007-11-30 12:10:00,23.32,23.35,23.28,23.29,134600.0,16.4187,16.4398,16.3905,16.3976,134600.0
2007-11-30 12:20:00,23.3,23.3,23.22,23.29,194400.0,16.4046,16.4046,16.3483,16.3976,194400.0
2007-11-30 12:30:00,23.29,23.29,23.23,23.27,154400.0,16.3976,16.3976,16.3553,16.3835,154400.0
2007-11-30 12:40:00,23.28,23.31,23.25,23.29,267800.0,16.3905,16.4117,16.3694,16.3976,267800.0
2007-11-30 12:50:00,23.28,23.34,23.28,23.33,193600.0,16.3905,16.4328,16.3905,16.4257,193600.0
2007-11-30 13:00:00,23.33,23.38,23.32,23.36,258800.0,16.4257,16.4609,16.4187,16.4469,258800.0
2007-11-30 13:10:00,23.36,23.36,23.26,23.33,240800.0,16.4469,16.4469,16.3765,16.4257,240800.0
2007-11-30 13:20:00,23.32,23.33,23.3,23.32,144600.0,16.4187,16.4257,16.4046,16.4187,144600.0
2007-11-30 13:30:00,23.32,23.36,23.32,23.34,161400.0,16.4187,16.4469,16.4187,16.4328,161400.0
2007-11-30 13:40:00,23.34,23.37,23.34,23.36,172400.0,16.4328,16.4539,16.4328,16.4469,172400.0
2007-11-30 13:50:00,23.36,23.38,23.34,23.38,147200.0,16.4469,16.4609,16.4328,16.4609,147200.0
2007-11-30 14:00:00,23.38,23.39,23.34,23.34,258200.0,16.4609,16.468,16.4328,16.4328,258200.0
2007-11-30 14:10:00,23.34,23.44,23.34,23.42,207400.0,16.4328,16.5032,16.4328,16.4891,207400.0
2007-11-30 14:20:00,23.42,23.46,23.39,23.42,256400.0,16.4891,16.5173,16.468,16.4891,256400.0
2007-11-30 14:30:00,23.42,23.45,23.39,23.41,164600.0,16.4891,16.5102,16.468,16.4821,164600.0
2007-11-30 14:40:00,23.41,23.42,23.33,23.34,187200.0,16.4821,16.4891,16.4257,16.4328,187200.0
2007-11-30 14:50:00,23.35,23.36,23.33,23.35,360800.0,16.4398,16.4469,16.4257,16.4398,360800.0
2007-11-30 15:00:00,23.35,23.35,23.23,23.24,409800.0,16.4398,16.4398,16.3553,16.3624,409800.0
2007-11-30 15:10:00,23.24,23.25,23.18,23.24,400200.0,16.3624,16.3694,16.3201,16.3624,400200.0
2007-11-30 15:20:00,23.25,23.35,23.24,23.29,418800.0,16.3694,16.4398,16.3624,16.3976,418800.0
2007-11-30 15:30:00,23.3,23.31,23.22,23.24,352800.0,16.4046,16.4117,16.3483,16.3624,352800.0
2007-11-30 15:40:00,23.24,23.26,23.08,23.09,818200.0,16.3624,16.3765,16.2497,16.2568,818200.0
2007-11-30 15:50:00,23.09,23.3,23.09,23.24,1535400.0,16.2568,16.4046,16.2568,16.3624,1535400.0
2007-12-03 09:30:00,23.18,23.24,22.75,23.09,611400.0,16.3201,16.3624,16.0174,16.2568,611400.0
2007-12-03 09:40:00,23.08,23.23,23.08,23.16,249000.0,16.2497,16.3553,16.2497,16.3061,249000.0
2007-12-03 09:50:00,23.15,23.35,23.14,23.31,319400.0,16.299,16.4398,16.292,16.4117,319400.0
2007-12-03 10:00:00,23.31,23.38,23.24,23.29,535800.0,16.4117,16.4609,16.3624,16.3976,535800.0
2007-12-03 10:10:00,23.29,23.32,23.24,23.29,320000.0,16.3976,16.4187,16.3624,16.3976,320000.0
2007-12-03 10:20:00,23.29,23.31,23.21,23.23,182000.0,16.3976,16.4117,16.3413,16.3553,182000.0
2007-12-03 10:30:00,23.23,23.34,23.22,23.26,320800.0,16.3553,16.4328,16.3483,16.3765,320800.0
2007-12-03 10:40:00,23.26,23.31,23.08,23.24,216400.0,16.3765,16.4117,16.2497,16.3624,216400.0
2007-12-03 10:50:00,23.24,23.29,23.08,23.21,213400.0,16.3624,16.3976,16.2497,16.3413,213400.0
2007-12-03 11:00:00,23.21,23.21,23.14,23.15,129600.0,16.3413,16.3413,16.292,16.299,129600.0
2007-12-03 11:10:00,23.15,23.19,23.11,23.18,123200.0,16.299,16.3272,16.2709,16.3201,123200.0
2007-12-03 11:20:00,23.18,23.24,23.16,23.2,298400.0,16.3201,16.3624,16.3061,16.3342,298400.0
2007-12-03 11:30:00,23.2,23.21,23.17,23.19,217800.0,16.3342,16.3413,16.3131,16.3272,217800.0
2007-12-03 11:40:00,23.2,23.25,23.18,23.24,122600.0,16.3342,16.3694,16.3201,16.3624,122600.0
2007-12-03 11:50:00,23.25,23.26,23.23,23.24,112400.0,16.3694,16.3765,16.3553,16.3624,112400.0
2007-12-03 12:00:00,23.25,23.25,23.18,23.21,93400.0,16.3694,16.3694,16.3201,16.3413,93400.0
2007-12-03 12:10:00,23.21,23.25,23.2,23.23,205200.0,16.3413,16.3694,16.3342,16.3553,205200.0
2007-12-03 12:20:00,23.23,23.3,23.23,23.27,304800.0,16.3553,16.4046,16.3553,16.3835,304800.0
2007-12-03 12:30:00,23.26,23.27,23.19,23.2,156200.0,16.3765,16.3835,16.3272,16.3342,156200.0
2007-12-03 12:40:00,23.2,23.21,23.16,23.18,168200.0,16.3342,16.3413,16.3061,16.3201,168200.0
2007-12-03 12:50:00,23.18,23.2,23.1,23.13,283400.0,16.3201,16.3342,16.2638,16.2849,283400.0
2007-12-03 13:00:00,23.14,23.14,23.04,23.07,241800.0,16.292,16.292,16.2216,16.2427,241800.0
2007-12-03 13:10:00,23.08,23.09,23.04,23.06,149600.0,16.2497,16.2568,16.2216,16.2356,149600.0
2007-12-03 13:20:00,23.06,23.09,23.03,23.07,113600.0,16.2356,16.2568,16.2145,16.2427,113600.0
2007-12-03 13:30:00,23.06,23.06,22.98,23.06,251000.0,16.2356,16.2356,16.1793,16.2356,251000.0
2007-12-03 13:40:00,23.06,23.07,22.99,23.04,189200.0,16.2356,16.2427,16.1864,16.2216,189200.0
2007-12-03 13:50:00,23.04,23.05,22.98,23.0,184200.0,16.2216,16.2286,16.1793,16.1934,184200.0
2007-12-03 14:00:00,23.0,23.07,23.0,23.06,171200.0,16.1934,16.2427,16.1934,16.2356,171200.0
2007-12-03 14:10:00,23.06,23.07,23.0,23.02,148600.0,16.2356,16.2427,16.1934,16.2075,148600.0
2007-12-03 14:20:00,23.03,23.03,23.0,23.0,151000.0,16.2145,16.2145,16.1934,16.1934,151000.0
2007-12-03 14:30:00,23.0,23.02,22.96,23.0,270400.0,16.1934,16.2075,16.1652,16.1934,270400.0
2007-12-03 14:40:00,23.0,23.03,23.0,23.03,199400.0,16.1934,16.2145,16.1934,16.2145,199400.0
2007-12-03 14:50:00,23.03,23.1,23.01,23.03,206000.0,16.2145,16.2638,16.2004,16.2145,206000.0
2007-12-03 15:00:00,23.02,23.07,22.98,23.0,498600.0,16.2075,16.2427,16.1793,16.1934,498600.0
2007-12-03 15:10:00,23.0,23.05,22.98,23.0,275600.0,16.1934,16.2286,16.1793,16.1934,275600.0
2007-12-03 15:20:00,23.0,23.1,22.97,23.09,390800.0,16.1934,16.2638,16.1723,16.2568,390800.0
2007-12-03 15:30:00,23.09,23.1,23.05,23.05,338000.0,16.2568,16.2638,16.2286,16.2286,338000.0
2007-12-03 15:40:00,23.05,23.05,22.98,23.0,478400.0,16.2286,16.2286,16.1793,16.1934,478400.0
2007-12-03 15:50:00,23.0,23.03,22.93,23.0,772600.0,16.1934,16.2145,16.1441,16.1934,772600.0
2007-12-04 09:30:00,22.77,22.93,22.68,22.83,561600.0,16.0315,16.1441,15.9681,16.0737,561600.0
2007-12-04 09:40:00,22.83,22.84,22.61,22.62,338600.0,16.0737,16.0808,15.9188,15.9259,338600.0
2007-12-04 09:50:00,22.61,22.69,22.5,22.66,510800.0,15.9188,15.9751,15.8414,15.954,510800.0
2007-12-04 10:00:00,22.67,22.73,22.65,22.68,740200.0,15.9611,16.0033,15.947,15.9681,740200.0
2007-12-04 10:10:00,22.68,22.71,22.59,22.6,433800.0,15.9681,15.9892,15.9047,15.9118,433800.0
2007-12-04 10:20:00,22.6,22.6,22.52,22.59,253200.0,15.9118,15.9118,15.8555,15.9047,253200.0
2007-12-04 10:30:00,22.59,22.66,22.59,22.65,357000.0,15.9047,15.954,15.9047,15.947,357000.0
2007-12-04 10:40:00,22.64,22.71,22.61,22.68,525800.0,15.9399,15.9892,15.9188,15.9681,525800.0
2007-12-04 10:50:00,22.67,22.73,22.66,22.68,597600.0,15.9611,16.0033,15.954,15.9681,597600.0
2007-12-04 11:00:00,22.68,22.75,22.65,22.68,290800.0,15.9681,16.0174,15.947,15.9681,290800.0
2007-12-04 11:10:00,22.68,22.7,22.64,22.66,191800.0,15.9681,15.9822,15.9399,15.954,191800.0
2007-12-04 11:20:00,22.65,22.72,22.65,22.65,204200.0,15.947,15.9963,15.947,15.947,204200.0
2007-12-04 11:30:00,22.65,22.68,22.55,22.56,263600.0,15.947,15.9681,15.8766,15.8836,263600.0
2007-12-04 11:40:00,22.56,22.65,22.55,22.65,299600.0,15.8836,15.947,15.8766,15.947,299600.0
2007-12-04 11:50:00,22.65,22.65,22.57,22.59,182000.0,15.947,15.947,15.8907,15.9047,182000.0
2007-12-04 12:00:00,22.59,22.7,22.59,22.67,218600.0,15.9047,15.9822,15.9047,15.9611,218600.0
2007-12-04 12:10:00,22.67,22.72,22.64,22.65,191800.0,15.9611,15.9963,15.9399,15.947,191800.0
2007-12-04 12:20:00,22.64,22.72,22.64,22.7,134400.0,15.9399,15.9963,15.9399,15.9822,134400.0
2007-12-04 12:30:00,22.71,22.75,22.7,22.71,92600.0,15.9892,16.0174,15.9822,15.9892,92600.0
2007-12-04 12:40:00,22.71,22.73,22.7,22.72,118600.0,15.9892,16.0033,15.9822,15.9963,118600.0
2007-12-04 12:50:00,22.72,22.74,22.71,22.74,111600.0,15.9963,16.0104,15.9892,16.0104,111600.0
2007-12-04 13:00:00,22.74,22.75,22.72,22.72,125800.0,16.0104,16.0174,15.9963,15.9963,125800.0
2007-12-04 13:10:00,22.72,22.72,22.67,22.68,106200.0,15.9963,15.9963,15.9611,15.9681,106200.0
2007-12-04 13:20:00,22.68,22.76,22.66,22.72,330600.0,15.9681,16.0244,15.954,15.9963,330600.0
2007-12-04 13:30:00,22.72,22.75,22.7,22.73,307400.0,15.9963,16.0174,15.9822,16.0033,307400.0
2007-12-04 13:40:00,22.73,22.74,22.69,22.7,119600.0,16.0033,16.0104,15.9751,15.9822,119600.0
2007-12-04 13:50:00,22.71,22.72,22.65,22.71,192200.0,15.9892,15.9963,15.947,15.9892,192200.0
2007-12-04 14:00:00,22.71,22.72,22.61,22.65,280800.0,15.9892,15.9963,15.9188,15.947,280800.0
2007-12-04 14:10:00,22.64,22.64,22.57,22.59,116400.0,15.9399,15.9399,15.8907,15.9047,116400.0
2007-12-04 14:20:00,22.58,22.61,22.52,22.61,165200.0,15.8977,15.9188,15.8555,15.9188,165200.0
2007-12-04 14:30:00,22.61,22.68,22.61,22.68,90000.0,15.9188,15.9681,15.9188,15.9681,90000.0
2007-12-04 14:40:00,22.68,22.71,22.68,22.71,103200.0,15.9681,15.9892,15.9681,15.9892,103200.0
2007-12-04 14:50:00,22.71,22.75,22.71,22.72,218000.0,15.9892,16.0174,15.9892,15.9963,218000.0
2007-12-04 15:00:00,22.73,22.75,22.68,22.73,468000.0,16.0033,16.0174,15.9681,16.0033,468000.0
2007-12-04 15:10:00,22.73,22.75,22.71,22.72,264800.0,16.0033,16.0174,15.9892,15.9963,264800.0
2007-12-04 15:20:00,22.72,22.74,22.66,22.67,297000.0,15.9963,16.0104,15.954,15.9611,297000.0
2007-12-04 15:30:00,22.68,22.68,22.58,22.59,359600.0,15.9681,15.9681,15.8977,15.9047,359600.0
2007-12-04 15:40:00,22.6,22.6,22.54,22.59,470600.0,15.9118,15.9118,15.8695,15.9047,470600.0
2007-12-04 15:50:00,22.58,22.62,22.55,22.62,741000.0,15.8977,15.9259,15.8766,15.9259,741000.0
2007-12-05 09:30:00,22.89,23.15,22.78,22.98,381200.0,16.116,16.299,16.0385,16.1793,381200.0
2007-12-05 09:40:00,22.97,23.01,22.93,22.97,191000.0,16.1723,16.2004,16.1441,16.1723,191000.0
2007-12-05 09:50:00,22.96,22.97,22.86,22.96,485600.0,16.1652,16.1723,16.0948,16.1652,485600.0
2007-12-05 10:00:00,22.95,23.05,22.95,23.04,358200.0,16.1582,16.2286,16.1582,16.2216,358200.0
2007-12-05 10:10:00,23.04,23.06,23.0,23.06,432200.0,16.2216,16.2356,16.1934,16.2356,432200.0
2007-12-05 10:20:00,23.05,23.09,23.05,23.09,252800.0,16.2286,16.2568,16.2286,16.2568,252800.0
2007-12-05 10:30:00,23.1,23.1,23.07,23.09,190800.0,16.2638,16.2638,16.2427,16.2568,190800.0
2007-12-05 10:40:00,23.09,23.1,23.05,23.1,312000.0,16.2568,16.2638,16.2286,16.2638,312000.0
2007-12-05 10:50:00,23.1,23.25,23.1,23.25,335000.0,16.2638,16.3694,16.2638,16.3694,335000.0
2007-12-05 11:00:00,23.25,23.29,23.22,23.25,645800.0,16.3694,16.3976,16.3483,16.3694,645800.0
2007-12-05 11:10:00,23.25,23.35,23.25,23.27,317400.0,16.3694,16.4398,16.3694,16.3835,317400.0
2007-12-05 11:20:00,23.27,23.41,23.24,23.41,481400.0,16.3835,16.4821,16.3624,16.4821,481400.0
2007-12-05 11:30:00,23.41,23.42,23.36,23.39,288800.0,16.4821,16.4891,16.4469,16.468,288800.0
2007-12-05 11:40:00,23.39,23.43,23.36,23.38,302400.0,16.468,16.4962,16.4469,16.4609,302400.0
2007-12-05 11:50:00,23.38,23.39,23.26,23.3,463000.0,16.4609,16.468,16.3765,16.4046,463000.0
2007-12-05 12:00:00,23.31,23.4,23.31,23.36,353400.0,16.4117,16.475,16.4117,16.4469,353400.0
2007-12-05 12:10:00,23.36,23.48,23.35,23.48,545400.0,16.4469,16.5314,16.4398,16.5314,545400.0
2007-12-05 12:20:00,23.48,23.49,23.43,23.43,204000.0,16.5314,16.5384,16.4962,16.4962,204000.0
2007-12-05 12:30:00,23.43,23.45,23.43,23.45,155200.0,16.4962,16.5102,16.4962,16.5102,155200.0
2007-12-05 12:40:00,23.45,23.49,23.44,23.47,215600.0,16.5102,16.5384,16.5032,16.5243,215600.0
2007-12-05 12:50:00,23.47,23.5,23.45,23.49,574200.0,16.5243,16.5454,16.5102,16.5384,574200.0
2007-12-05 13:00:00,23.49,23.5,23.46,23.47,258400.0,16.5384,16.5454,16.5173,16.5243,258400.0
2007-12-05 13:10:00,23.48,23.5,23.43,23.46,446400.0,16.5314,16.5454,16.4962,16.5173,446400.0
2007-12-05 13:20:00,23.46,23.53,23.45,23.49,315000.0,16.5173,16.5666,16.5102,16.5384,315000.0
2007-12-05 13:30:00,23.49,23.52,23.41,23.42,228400.0,16.5384,16.5595,16.4821,16.4891,228400.0
2007-12-05 13:40:00,23.42,23.43,23.37,23.41,224600.0,16.4891,16.4962,16.4539,16.4821,224600.0
2007-12-05 13:50:00,23.41,23.41,23.37,23.39,220000.0,16.4821,16.4821,16.4539,16.468,220000.0
2007-12-05 14:00:00,23.39,23.45,23.38,23.43,182200.0,16.468,16.5102,16.4609,16.4962,182200.0
2007-12-05 14:10:00,23.43,23.45,23.39,23.43,177800.0,16.4962,16.5102,16.468,16.4962,177800.0
2007-12-05 14:20:00,23.43,23.45,23.31,23.32,365200.0,16.4962,16.5102,16.4117,16.4187,365200.0
2007-12-05 14:30:00,23.33,23.36,23.27,23.31,204800.0,16.4257,16.4469,16.3835,16.4117,204800.0
2007-12-05 14:40:00,23.32,23.36,23.28,23.34,126600.0,16.4187,16.4469,16.3905,16.4328,126600.0
2007-12-05 14:50:00,23.34,23.34,23.23,23.29,167800.0,16.4328,16.4328,16.3553,16.3976,167800.0
2007-12-05 15:00:00,23.28,23.35,23.28,23.34,242200.0,16.3905,16.4398,16.3905,16.4328,242200.0
2007-12-05 15:10:00,23.34,23.4,23.34,23.36,364600.0,16.4328,16.475,16.4328,16.4469,364600.0
2007-12-05 15:20:00,23.36,23.38,23.32,23.32,321600.0,16.4469,16.4609,16.4187,16.4187,321600.0
2007-12-05 15:30:00,23.32,23.32,23.26,23.3,330000.0,16.4187,16.4187,16.3765,16.4046,330000.0
2007-12-05 15:40:00,23.31,23.35,23.29,23.32,550600.0,16.4117,16.4398,16.3976,16.4187,550600.0
2007-12-05 15:50:00,23.32,23.41,23.32,23.37,927400.0,16.4187,16.4821,16.4187,16.4539,927400.0
2007-12-06 09:30:00,23.36,23.5,23.27,23.32,347000.0,16.4469,16.5454,16.3835,16.4187,347000.0
2007-12-06 09:40:00,23.33,23.35,23.22,23.3,260400.0,16.4257,16.4398,16.3483,16.4046,260400.0
2007-12-06 09:50:00,23.3,23.37,23.29,23.32,205800.0,16.4046,16.4539,16.3976,16.4187,205800.0
2007-12-06 10:00:00,23.33,23.5,23.31,23.5,301800.0,16.4257,16.5454,16.4117,16.5454,301800.0
2007-12-06 10:10:00,23.5,23.55,23.37,23.38,325800.0,16.5454,16.5806,16.4539,16.4609,325800.0
2007-12-06 10:20:00,23.36,23.41,23.3,23.3,301000.0,16.4469,16.4821,16.4046,16.4046,301000.0
2007-12-06 10:30:00,23.31,23.35,23.27,23.3,199600.0,16.4117,16.4398,16.3835,16.4046,199600.0
2007-12-06 10:40:00,23.3,23.32,23.29,23.3,184200.0,16.4046,16.4187,16.3976,16.4046,184200.0
2007-12-06 10:50:00,23.3,23.3,23.27,23.28,158400.0,16.4046,16.4046,16.3835,16.3905,158400.0
2007-12-06 11:00:00,23.27,23.28,23.19,23.21,180800.0,16.3835,16.3905,16.3272,16.3413,180800.0
2007-12-06 11:10:00,23.21,23.23,23.19,23.2,161800.0,16.3413,16.3553,16.3272,16.3342,161800.0
2007-12-06 11:20:00,23.21,23.28,23.19,23.24,154600.0,16.3413,16.3905,16.3272,16.3624,154600.0
2007-12-06 11:30:00,23.24,23.24,23.15,23.18,191000.0,16.3624,16.3624,16.299,16.3201,191000.0
2007-12-06 11:40:00,23.18,23.21,23.15,23.15,129600.0,16.3201,16.3413,16.299,16.299,129600.0
2007-12-06 11:50:00,23.16,23.23,23.14,23.22,135600.0,16.3061,16.3553,16.292,16.3483,135600.0
2007-12-06 12:00:00,23.22,23.25,23.18,23.2,547000.0,16.3483,16.3694,16.3201,16.3342,547000.0
2007-12-06 12:10:00,23.2,23.21,23.18,23.2,112800.0,16.3342,16.3413,16.3201,16.3342,112800.0
2007-12-06 12:20:00,23.2,23.25,23.2,23.21,100800.0,16.3342,16.3694,16.3342,16.3413,100800.0
2007-12-06 12:30:00,23.22,23.22,23.16,23.19,245200.0,16.3483,16.3483,16.3061,16.3272,245200.0
2007-12-06 12:40:00,23.18,23.2,23.13,23.18,215600.0,16.3201,16.3342,16.2849,16.3201,215600.0
2007-12-06 12:50:00,23.18,23.2,23.14,23.18,209800.0,16.3201,16.3342,16.292,16.3201,209800.0
2007-12-06 13:00:00,23.19,23.21,23.17,23.2,195200.0,16.3272,16.3413,16.3131,16.3342,195200.0
2007-12-06 13:10:00,23.2,23.25,23.2,23.23,206400.0,16.3342,16.3694,16.3342,16.3553,206400.0
2007-12-06 13:20:00,23.23,23.24,23.18,23.2,172400.0,16.3553,16.3624,16.3201,16.3342,172400.0
2007-12-06 13:30:00,23.21,23.21,23.16,23.18,243600.0,16.3413,16.3413,16.3061,16.3201,243600.0
2007-12-06 13:40:00,23.18,23.18,23.16,23.18,152800.0,16.3201,16.3201,16.3061,16.3201,152800.0
2007-12-06 13:50:00,23.18,23.18,23.13,23.16,195400.0,16.3201,16.3201,16.2849,16.3061,195400.0
2007-12-06 14:00:00,23.16,23.21,23.13,23.18,196200.0,16.3061,16.3413,16.2849,16.3201,196200.0
2007-12-06 14:10:00,23.18,23.29,23.18,23.28,245600.0,16.3201,16.3976,16.3201,16.3905,245600.0
2007-12-06 14:20:00,23.28,23.32,23.25,23.27,346200.0,16.3905,16.4187,16.3694,16.3835,346200.0
2007-12-06 14:30:00,23.28,23.43,23.28,23.43,380000.0,16.3905,16.4962,16.3905,16.4962,380000.0
2007-12-06 14:40:00,23.43,23.53,23.43,23.5,504600.0,16.4962,16.5666,16.4962,16.5454,504600.0
2007-12-06 14:50:00,23.5,23.59,23.47,23.59,613200.0,16.5454,16.6088,16.5243,16.6088,613200.0
2007-12-06 15:00:00,23.59,23.66,23.56,23.63,539000.0,16.6088,16.6581,16.5877,16.637,539000.0
2007-12-06 15:10:00,23.63,23.71,23.63,23.69,1015200.0,16.637,16.6933,16.637,16.6792,1015200.0
2007-12-06 15:20:00,23.69,23.78,23.67,23.76,948200.0,16.6792,16.7426,16.6651,16.7285,948200.0
2007-12-06 15:30:00,23.75,23.89,23.74,23.89,1025200.0,16.7215,16.82,16.7144,16.82,1025200.0
2007-12-06 15:40:00,23.88,23.9,23.77,23.78,966800.0,16.813,16.8271,16.7355,16.7426,966800.0
2007-12-06 15:50:00,23.79,23.83,23.75,23.83,816800.0,16.7496,16.7778,16.7215,16.7778,816800.0
2007-12-07 09:30:00,23.93,23.95,23.42,23.48,527800.0,16.8482,16.8623,16.4891,16.5314,527800.0
2007-12-07 09:40:00,23.48,23.57,23.44,23.45,636200.0,16.5314,16.5947,16.5032,16.5102,636200.0
2007-12-07 09:50:00,23.45,23.45,23.27,23.35,703800.0,16.5102,16.5102,16.3835,16.4398,703800.0
2007-12-07 10:00:00,23.35,23.41,23.33,23.36,404200.0,16.4398,16.4821,16.4257,16.4469,404200.0
2007-12-07 10:10:00,23.36,23.37,23.31,23.35,340200.0,16.4469,16.4539,16.4117,16.4398,340200.0
2007-12-07 10:20:00,23.35,23.39,23.32,23.38,427400.0,16.4398,16.468,16.4187,16.4609,427400.0
2007-12-07 10:30:00,23.38,23.47,23.36,23.46,158400.0,16.4609,16.5243,16.4469,16.5173,158400.0
2007-12-07 10:40:00,23.47,23.5,23.46,23.49,144000.0,16.5243,16.5454,16.5173,16.5384,144000.0
2007-12-07 10:50:00,23.49,23.54,23.49,23.54,188200.0,16.5384,16.5736,16.5384,16.5736,188200.0
2007-12-07 11:00:00,23.54,23.56,23.49,23.5,192200.0,16.5736,16.5877,16.5384,16.5454,192200.0
2007-12-07 11:10:00,23.5,23.53,23.48,23.49,103400.0,16.5454,16.5666,16.5314,16.5384,103400.0
2007-12-07 11:20:00,23.49,23.57,23.48,23.57,125200.0,16.5384,16.5947,16.5314,16.5947,125200.0
2007-12-07 11:30:00,23.56,23.63,23.54,23.6,158400.0,16.5877,16.637,16.5736,16.6158,158400.0
2007-12-07 11:40:00,23.6,23.71,23.59,23.71,155400.0,16.6158,16.6933,16.6088,16.6933,155400.0
2007-12-07 11:50:00,23.71,23.79,23.68,23.7,334400.0,16.6933,16.7496,16.6722,16.6862,334400.0
2007-12-07 12:00:00,23.7,23.71,23.58,23.6,146400.0,16.6862,16.6933,16.6018,16.6158,146400.0
2007-12-07 12:10:00,23.6,23.61,23.56,23.56,81000.0,16.6158,16.6229,16.5877,16.5877,81000.0
2007-12-07 12:20:00,23.56,23.56,23.48,23.48,130800.0,16.5877,16.5877,16.5314,16.5314,130800.0
2007-12-07 12:30:00,23.48,23.5,23.47,23.49,70000.0,16.5314,16.5454,16.5243,16.5384,70000.0
2007-12-07 12:40:00,23.49,23.5,23.49,23.5,86400.0,16.5384,16.5454,16.5384,16.5454,86400.0
2007-12-07 12:50:00,23.5,23.52,23.49,23.49,184000.0,16.5454,16.5595,16.5384,16.5384,184000.0
2007-12-07 13:00:00,23.5,23.51,23.47,23.47,79600.0,16.5454,16.5525,16.5243,16.5243,79600.0
2007-12-07 13:10:00,23.47,23.48,23.45,23.47,338000.0,16.5243,16.5314,16.5102,16.5243,338000.0
2007-12-07 13:20:00,23.47,23.5,23.45,23.49,285400.0,16.5243,16.5454,16.5102,16.5384,285400.0
2007-12-07 13:30:00,23.49,23.5,23.48,23.49,66200.0,16.5384,16.5454,16.5314,16.5384,66200.0
2007-12-07 13:40:00,23.49,23.52,23.48,23.5,152000.0,16.5384,16.5595,16.5314,16.5454,152000.0
2007-12-07 13:50:00,23.49,23.51,23.48,23.5,73200.0,16.5384,16.5525,16.5314,16.5454,73200.0
2007-12-07 14:00:00,23.5,23.52,23.48,23.5,114000.0,16.5454,16.5595,16.5314,16.5454,114000.0
2007-12-07 14:10:00,23.5,23.51,23.48,23.49,117600.0,16.5454,16.5525,16.5314,16.5384,117600.0
2007-12-07 14:20:00,23.49,23.5,23.48,23.48,73000.0,16.5384,16.5454,16.5314,16.5314,73000.0
2007-12-07 14:30:00,23.48,23.52,23.46,23.5,160800.0,16.5314,16.5595,16.5173,16.5454,160800.0
2007-12-07 14:40:00,23.5,23.52,23.48,23.49,118400.0,16.5454,16.5595,16.5314,16.5384,118400.0
2007-12-07 14:50:00,23.49,23.5,23.48,23.5,119000.0,16.5384,16.5454,16.5314,16.5454,119000.0
2007-12-07 15:00:00,23.5,23.51,23.48,23.48,240400.0,16.5454,16.5525,16.5314,16.5314,240400.0
2007-12-07 15:10:00,23.48,23.52,23.47,23.5,292600.0,16.5314,16.5595,16.5243,16.5454,292600.0
2007-12-07 15:20:00,23.5,23.5,23.42,23.46,321400.0,16.5454,16.5454,16.4891,16.5173,321400.0
2007-12-07 15:30:00,23.45,23.47,23.38,23.46,490400.0,16.5102,16.5243,16.4609,16.5173,490400.0
2007-12-07 15:40:00,23.46,23.5,23.43,23.45,340000.0,16.5173,16.5454,16.4962,16.5102,340000.0
2007-12-07 15:50:00,23.45,23.55,23.45,23.53,628600.0,16.5102,16.5806,16.5102,16.5666,628600.0
2007-12-10 09:30:00,23.83,23.95,23.69,23.81,319600.0,16.7778,16.8623,16.6792,16.7637,319600.0
2007-12-10 09:40:00,23.8,23.89,23.66,23.66,302400.0,16.7567,16.82,16.6581,16.6581,302400.0
2007-12-10 09:50:00,23.66,23.67,23.55,23.58,166400.0,16.6581,16.6651,16.5806,16.6018,166400.0
2007-12-10 10:00:00,23.59,23.69,23.56,23.68,380000.0,16.6088,16.6792,16.5877,16.6722,380000.0
2007-12-10 10:10:00,23.68,23.85,23.61,23.82,356200.0,16.6722,16.7919,16.6229,16.7707,356200.0
2007-12-10 10:20:00,23.82,23.84,23.71,23.73,553400.0,16.7707,16.7848,16.6933,16.7074,553400.0
2007-12-10 10:30:00,23.72,23.77,23.71,23.72,118200.0,16.7003,16.7355,16.6933,16.7003,118200.0
2007-12-10 10:40:00,23.72,23.79,23.72,23.79,123000.0,16.7003,16.7496,16.7003,16.7496,123000.0
2007-12-10 10:50:00,23.79,23.85,23.76,23.85,167400.0,16.7496,16.7919,16.7285,16.7919,167400.0
2007-12-10 11:00:00,23.86,23.86,23.77,23.77,183600.0,16.7989,16.7989,16.7355,16.7355,183600.0
2007-12-10 11:10:00,23.78,23.78,23.68,23.68,168400.0,16.7426,16.7426,16.6722,16.6722,168400.0
2007-12-10 11:20:00,23.68,23.73,23.65,23.73,270800.0,16.6722,16.7074,16.651,16.7074,270800.0
2007-12-10 11:30:00,23.73,23.82,23.73,23.82,433800.0,16.7074,16.7707,16.7074,16.7707,433800.0
2007-12-10 11:40:00,23.82,23.82,23.74,23.75,537200.0,16.7707,16.7707,16.7144,16.7215,537200.0
2007-12-10 11:50:00,23.75,23.75,23.69,23.7,168200.0,16.7215,16.7215,16.6792,16.6862,168200.0
2007-12-10 12:00:00,23.7,23.73,23.65,23.72,336000.0,16.6862,16.7074,16.651,16.7003,336000.0
2007-12-10 12:10:00,23.73,23.74,23.69,23.7,198800.0,16.7074,16.7144,16.6792,16.6862,198800.0
2007-12-10 12:20:00,23.7,23.75,23.69,23.74,166400.0,16.6862,16.7215,16.6792,16.7144,166400.0
2007-12-10 12:30:00,23.74,23.75,23.72,23.73,85600.0,16.7144,16.7215,16.7003,16.7074,85600.0
2007-12-10 12:40:00,23.73,23.74,23.7,23.72,506000.0,16.7074,16.7144,16.6862,16.7003,506000.0
2007-12-10 12:50:00,23.72,23.75,23.7,23.71,169600.0,16.7003,16.7215,16.6862,16.6933,169600.0
2007-12-10 13:00:00,23.72,23.76,23.71,23.76,117400.0,16.7003,16.7285,16.6933,16.7285,117400.0
2007-12-10 13:10:00,23.75,23.75,23.65,23.72,325600.0,16.7215,16.7215,16.651,16.7003,325600.0
2007-12-10 13:20:00,23.73,23.73,23.67,23.68,193000.0,16.7074,16.7074,16.6651,16.6722,193000.0
2007-12-10 13:30:00,23.68,23.73,23.67,23.73,117200.0,16.6722,16.7074,16.6651,16.7074,117200.0
2007-12-10 13:40:00,23.73,23.74,23.68,23.68,117400.0,16.7074,16.7144,16.6722,16.6722,117400.0
2007-12-10 13:50:00,23.68,23.7,23.63,23.65,365400.0,16.6722,16.6862,16.637,16.651,365400.0
2007-12-10 14:00:00,23.65,23.72,23.65,23.71,197000.0,16.651,16.7003,16.651,16.6933,197000.0
2007-12-10 14:10:00,23.71,23.72,23.66,23.7,162000.0,16.6933,16.7003,16.6581,16.6862,162000.0
2007-12-10 14:20:00,23.7,23.74,23.68,23.74,147400.0,16.6862,16.7144,16.6722,16.7144,147400.0
2007-12-10 14:30:00,23.74,23.76,23.72,23.73,384800.0,16.7144,16.7285,16.7003,16.7074,384800.0
2007-12-10 14:40:00,23.74,23.78,23.73,23.78,121400.0,16.7144,16.7426,16.7074,16.7426,121400.0
2007-12-10 14:50:00,23.78,23.78,23.71,23.75,146800.0,16.7426,16.7426,16.6933,16.7215,146800.0
2007-12-10 15:00:00,23.75,23.78,23.72,23.75,160000.0,16.7215,16.7426,16.7003,16.7215,160000.0
2007-12-10 15:10:00,23.75,23.79,23.75,23.75,154200.0,16.7215,16.7496,16.7215,16.7215,154200.0
2007-12-10 15:20:00,23.75,23.83,23.75,23.82,461000.0,16.7215,16.7778,16.7215,16.7707,461000.0
2007-12-10 15:30:00,23.82,23.86,23.79,23.85,807600.0,16.7707,16.7989,16.7496,16.7919,807600.0
2007-12-10 15:40:00,23.85,23.88,23.81,23.88,451800.0,16.7919,16.813,16.7637,16.813,451800.0
2007-12-10 15:50:00,23.88,23.91,23.85,23.87,1151400.0,16.813,16.8341,16.7919,16.8059,1151400.0
2007-12-11 09:30:00,23.75,23.95,23.65,23.68,398200.0,16.7215,16.8623,16.651,16.6722,398200.0
2007-12-11 09:40:00,23.68,23.71,23.61,23.68,140200.0,16.6722,16.6933,16.6229,16.6722,140200.0
2007-12-11 09:50:00,23.67,23.67,23.48,23.5,450200.0,16.6651,16.6651,16.5314,16.5454,450200.0
2007-12-11 10:00:00,23.5,23.52,23.44,23.47,206200.0,16.5454,16.5595,16.5032,16.5243,206200.0
2007-12-11 10:10:00,23.47,23.47,23.41,23.41,149000.0,16.5243,16.5243,16.4821,16.4821,149000.0
2007-12-11 10:20:00,23.42,23.42,23.36,23.37,159800.0,16.4891,16.4891,16.4469,16.4539,159800.0
2007-12-11 10:30:00,23.37,23.38,23.28,23.33,532800.0,16.4539,16.4609,16.3905,16.4257,532800.0
2007-12-11 10:40:00,23.33,23.37,23.29,23.35,246200.0,16.4257,16.4539,16.3976,16.4398,246200.0
2007-12-11 10:50:00,23.34,23.36,23.29,23.29,219000.0,16.4328,16.4469,16.3976,16.3976,219000.0
2007-12-11 11:00:00,23.29,23.31,23.2,23.23,359400.0,16.3976,16.4117,16.3342,16.3553,359400.0
2007-12-11 11:10:00,23.23,23.26,23.2,23.23,301600.0,16.3553,16.3765,16.3342,16.3553,301600.0
2007-12-11 11:20:00,23.24,23.24,23.2,23.23,141800.0,16.3624,16.3624,16.3342,16.3553,141800.0
2007-12-11 11:30:00,23.23,23.24,23.2,23.21,132600.0,16.3553,16.3624,16.3342,16.3413,132600.0
2007-12-11 11:40:00,23.21,23.25,23.2,23.21,339000.0,16.3413,16.3694,16.3342,16.3413,339000.0
2007-12-11 11:50:00,23.2,23.24,23.2,23.24,215400.0,16.3342,16.3624,16.3342,16.3624,215400.0
2007-12-11 12:00:00,23.24,23.28,23.22,23.22,237000.0,16.3624,16.3905,16.3483,16.3483,237000.0
2007-12-11 12:10:00,23.22,23.23,23.21,23.23,97200.0,16.3483,16.3553,16.3413,16.3553,97200.0
2007-12-11 12:20:00,23.22,23.28,23.22,23.23,192600.0,16.3483,16.3905,16.3483,16.3553,192600.0
2007-12-11 12:30:00,23.23,23.23,23.16,23.16,276800.0,16.3553,16.3553,16.3061,16.3061,276800.0
2007-12-11 12:40:00,23.16,23.24,23.16,23.19,217400.0,16.3061,16.3624,16.3061,16.3272,217400.0
2007-12-11 12:50:00,23.2,23.25,23.18,23.25,241200.0,16.3342,16.3694,16.3201,16.3694,241200.0
2007-12-11 13:00:00,23.25,23.31,23.25,23.31,161400.0,16.3694,16.4117,16.3694,16.4117,161400.0
2007-12-11 13:10:00,23.31,23.35,23.27,23.28,287800.0,16.4117,16.4398,16.3835,16.3905,287800.0
2007-12-11 13:20:00,23.29,23.34,23.28,23.31,200800.0,16.3976,16.4328,16.3905,16.4117,200800.0
2007-12-11 13:30:00,23.31,23.32,23.27,23.31,119800.0,16.4117,16.4187,16.3835,16.4117,119800.0
2007-12-11 13:40:00,23.31,23.34,23.29,23.31,276200.0,16.4117,16.4328,16.3976,16.4117,276200.0
2007-12-11 13:50:00,23.31,23.42,23.29,23.41,289800.0,16.4117,16.4891,16.3976,16.4821,289800.0
2007-12-11 14:00:00,23.41,23.42,23.3,23.33,335800.0,16.4821,16.4891,16.4046,16.4257,335800.0
2007-12-11 14:10:00,23.33,23.36,22.89,23.08,642200.0,16.4257,16.4469,16.116,16.2497,642200.0
2007-12-11 14:20:00,23.08,23.15,22.96,23.1,675000.0,16.2497,16.299,16.1652,16.2638,675000.0
2007-12-11 14:30:00,23.1,23.11,22.88,22.91,688400.0,16.2638,16.2709,16.1089,16.13,688400.0
2007-12-11 14:40:00,22.93,22.93,22.75,22.86,724000.0,16.1441,16.1441,16.0174,16.0948,724000.0
2007-12-11 14:50:00,22.86,23.04,22.86,23.0,506000.0,16.0948,16.2216,16.0948,16.1934,506000.0
2007-12-11 15:00:00,23.0,23.01,22.92,22.99,437400.0,16.1934,16.2004,16.1371,16.1864,437400.0
2007-12-11 15:10:00,23.0,23.09,22.99,23.0,706800.0,16.1934,16.2568,16.1864,16.1934,706800.0
2007-12-11 15:20:00,23.01,23.05,22.99,23.03,584000.0,16.2004,16.2286,16.1864,16.2145,584000.0
2007-12-11 15:30:00,23.03,23.1,22.95,22.98,920800.0,16.2145,16.2638,16.1582,16.1793,920800.0
2007-12-11 15:40:00,22.98,22.99,22.87,22.94,1013400.0,16.1793,16.1864,16.1019,16.1512,1013400.0
2007-12-11 15:50:00,22.93,23.0,22.86,22.94,1249200.0,16.1441,16.1934,16.0948,16.1512,1249200.0
2007-12-12 09:30:00,23.4,23.5,23.03,23.28,683800.0,16.475,16.5454,16.2145,16.3905,683800.0
2007-12-12 09:40:00,23.28,23.3,23.17,23.18,575800.0,16.3905,16.4046,16.3131,16.3201,575800.0
2007-12-12 09:50:00,23.17,23.22,23.11,23.2,402600.0,16.3131,16.3483,16.2709,16.3342,402600.0
2007-12-12 10:00:00,23.2,23.22,23.15,23.18,424400.0,16.3342,16.3483,16.299,16.3201,424400.0
2007-12-12 10:10:00,23.18,23.18,23.14,23.17,310600.0,16.3201,16.3201,16.292,16.3131,310600.0
2007-12-12 10:20:00,23.17,23.23,23.17,23.23,227200.0,16.3131,16.3553,16.3131,16.3553,227200.0
2007-12-12 10:30:00,23.22,23.33,23.22,23.29,306800.0,16.3483,16.4257,16.3483,16.3976,306800.0
2007-12-12 10:40:00,23.29,23.34,23.23,23.25,542600.0,16.3976,16.4328,16.3553,16.3694,542600.0
2007-12-12 10:50:00,23.25,23.32,23.23,23.28,188800.0,16.3694,16.4187,16.3553,16.3905,188800.0
2007-12-12 11:00:00,23.29,23.46,23.28,23.43,524000.0,16.3976,16.5173,16.3905,16.4962,524000.0
2007-12-12 11:10:00,23.43,23.46,23.41,23.45,215600.0,16.4962,16.5173,16.4821,16.5102,215600.0
2007-12-12 11:20:00,23.44,23.49,23.43,23.48,168200.0,16.5032,16.5384,16.4962,16.5314,168200.0
2007-12-12 11:30:00,23.48,23.56,23.48,23.55,278800.0,16.5314,16.5877,16.5314,16.5806,278800.0
2007-12-12 11:40:00,23.55,23.56,23.47,23.47,290200.0,16.5806,16.5877,16.5243,16.5243,290200.0
2007-12-12 11:50:00,23.46,23.58,23.41,23.58,401800.0,16.5173,16.6018,16.4821,16.6018,401800.0
2007-12-12 12:00:00,23.58,23.6,23.5,23.53,210800.0,16.6018,16.6158,16.5454,16.5666,210800.0
2007-12-12 12:10:00,23.53,23.6,23.51,23.54,278600.0,16.5666,16.6158,16.5525,16.5736,278600.0
2007-12-12 12:20:00,23.54,23.6,23.52,23.57,137600.0,16.5736,16.6158,16.5595,16.5947,137600.0
2007-12-12 12:30:00,23.57,23.57,23.49,23.54,253800.0,16.5947,16.5947,16.5384,16.5736,253800.0
2007-12-12 12:40:00,23.54,23.57,23.42,23.5,296200.0,16.5736,16.5947,16.4891,16.5454,296200.0
2007-12-12 12:50:00,23.5,23.54,23.47,23.54,168000.0,16.5454,16.5736,16.5243,16.5736,168000.0
2007-12-12 13:00:00,23.54,23.54,23.46,23.52,135400.0,16.5736,16.5736,16.5173,16.5595,135400.0
2007-12-12 13:10:00,23.52,23.56,23.5,23.55,193600.0,16.5595,16.5877,16.5454,16.5806,193600.0
2007-12-12 13:20:00,23.56,23.8,23.53,23.71,1201600.0,16.5877,16.7567,16.5666,16.6933,1201600.0
2007-12-12 13:30:00,23.71,23.73,23.58,23.67,339800.0,16.6933,16.7074,16.6018,16.6651,339800.0
2007-12-12 13:40:00,23.68,23.71,23.62,23.65,190200.0,16.6722,16.6933,16.6299,16.651,190200.0
2007-12-12 13:50:00,23.65,23.65,23.56,23.61,253800.0,16.651,16.651,16.5877,16.6229,253800.0
2007-12-12 14:00:00,23.61,23.63,23.56,23.57,273400.0,16.6229,16.637,16.5877,16.5947,273400.0
2007-12-12 14:10:00,23.58,23.66,23.56,23.65,255000.0,16.6018,16.6581,16.5877,16.651,255000.0
2007-12-12 14:20:00,23.64,23.65,23.55,23.56,284000.0,16.644,16.651,16.5806,16.5877,284000.0
2007-12-12 14:30:00,23.56,23.56,23.47,23.54,387400.0,16.5877,16.5877,16.5243,16.5736,387400.0
2007-12-12 14:40:00,23.54,23.55,23.48,23.52,296400.0,16.5736,16.5806,16.5314,16.5595,296400.0
2007-12-12 14:50:00,23.53,23.54,23.44,23.45,303000.0,16.5666,16.5736,16.5032,16.5102,303000.0
2007-12-12 15:00:00,23.45,23.45,23.33,23.43,570000.0,16.5102,16.5102,16.4257,16.4962,570000.0
2007-12-12 15:10:00,23.43,23.43,23.13,23.2,879400.0,16.4962,16.4962,16.2849,16.3342,879400.0
2007-12-12 15:20:00,23.2,23.36,23.17,23.33,912600.0,16.3342,16.4469,16.3131,16.4257,912600.0
2007-12-12 15:30:00,23.32,23.33,23.2,23.24,660400.0,16.4187,16.4257,16.3342,16.3624,660400.0
2007-12-12 15:40:00,23.24,23.41,23.24,23.4,718200.0,16.3624,16.4821,16.3624,16.475,718200.0
2007-12-12 15:50:00,23.4,23.48,23.38,23.46,1255000.0,16.475,16.5314,16.4609,16.5173,1255000.0
2007-12-13 09:30:00,23.09,23.33,23.09,23.11,602600.0,16.2568,16.4257,16.2568,16.2709,602600.0
2007-12-13 09:40:00,23.11,23.33,23.07,23.27,283600.0,16.2709,16.4257,16.2427,16.3835,283600.0
2007-12-13 09:50:00,23.27,23.28,23.15,23.21,249200.0,16.3835,16.3905,16.299,16.3413,249200.0
2007-12-13 10:00:00,23.21,23.23,23.13,23.2,235400.0,16.3413,16.3553,16.2849,16.3342,235400.0
2007-12-13 10:10:00,23.2,23.23,23.17,23.2,367800.0,16.3342,16.3553,16.3131,16.3342,367800.0
2007-12-13 10:20:00,23.2,23.27,23.18,23.25,347000.0,16.3342,16.3835,16.3201,16.3694,347000.0
2007-12-13 10:30:00,23.25,23.28,23.2,23.27,397600.0,16.3694,16.3905,16.3342,16.3835,397600.0
2007-12-13 10:40:00,23.28,23.31,23.22,23.24,221600.0,16.3905,16.4117,16.3483,16.3624,221600.0
2007-12-13 10:50:00,23.25,23.25,23.05,23.06,225800.0,16.3694,16.3694,16.2286,16.2356,225800.0
2007-12-13 11:00:00,23.07,23.16,23.06,23.11,196400.0,16.2427,16.3061,16.2356,16.2709,196400.0
2007-12-13 11:10:00,23.11,23.18,23.09,23.13,204400.0,16.2709,16.3201,16.2568,16.2849,204400.0
2007-12-13 11:20:00,23.13,23.13,23.1,23.11,122000.0,16.2849,16.2849,16.2638,16.2709,122000.0
2007-12-13 11:30:00,23.11,23.13,23.06,23.1,220800.0,16.2709,16.2849,16.2356,16.2638,220800.0
2007-12-13 11:40:00,23.09,23.2,23.09,23.18,186400.0,16.2568,16.3342,16.2568,16.3201,186400.0
2007-12-13 11:50:00,23.18,23.22,23.15,23.2,216800.0,16.3201,16.3483,16.299,16.3342,216800.0
2007-12-13 12:00:00,23.2,23.21,23.14,23.15,233600.0,16.3342,16.3413,16.292,16.299,233600.0
2007-12-13 12:10:00,23.15,23.17,23.11,23.14,163400.0,16.299,16.3131,16.2709,16.292,163400.0
2007-12-13 12:20:00,23.14,23.16,23.09,23.1,137400.0,16.292,16.3061,16.2568,16.2638,137400.0
2007-12-13 12:30:00,23.1,23.15,23.09,23.12,127800.0,16.2638,16.299,16.2568,16.2779,127800.0
2007-12-13 12:40:00,23.11,23.13,23.08,23.1,160600.0,16.2709,16.2849,16.2497,16.2638,160600.0
2007-12-13 12:50:00,23.1,23.1,23.06,23.07,180000.0,16.2638,16.2638,16.2356,16.2427,180000.0
2007-12-13 13:00:00,23.07,23.11,23.06,23.11,157800.0,16.2427,16.2709,16.2356,16.2709,157800.0
2007-12-13 13:10:00,23.11,23.11,22.99,23.01,193600.0,16.2709,16.2709,16.1864,16.2004,193600.0
2007-12-13 13:20:00,23.0,23.02,22.97,23.0,453600.0,16.1934,16.2075,16.1723,16.1934,453600.0
2007-12-13 13:30:00,23.0,23.01,22.9,22.9,267800.0,16.1934,16.2004,16.123,16.123,267800.0
2007-12-13 13:40:00,22.91,22.96,22.89,22.9,251200.0,16.13,16.1652,16.116,16.123,251200.0
2007-12-13 13:50:00,22.9,23.0,22.89,22.99,182000.0,16.123,16.1934,16.116,16.1864,182000.0
2007-12-13 14:00:00,22.99,23.06,22.97,23.05,265400.0,16.1864,16.2356,16.1723,16.2286,265400.0
2007-12-13 14:10:00,23.04,23.08,23.01,23.05,211200.0,16.2216,16.2497,16.2004,16.2286,211200.0
2007-12-13 14:20:00,23.05,23.08,22.98,23.0,265000.0,16.2286,16.2497,16.1793,16.1934,265000.0
2007-12-13 14:30:00,23.0,23.01,22.97,22.98,201200.0,16.1934,16.2004,16.1723,16.1793,201200.0
2007-12-13 14:40:00,22.98,23.03,22.93,23.02,203000.0,16.1793,16.2145,16.1441,16.2075,203000.0
2007-12-13 14:50:00,23.02,23.05,23.0,23.02,167800.0,16.2075,16.2286,16.1934,16.2075,167800.0
2007-12-13 15:00:00,23.01,23.05,23.0,23.0,603800.0,16.2004,16.2286,16.1934,16.1934,603800.0
2007-12-13 15:10:00,23.0,23.03,22.95,23.01,334800.0,16.1934,16.2145,16.1582,16.2004,334800.0
2007-12-13 15:20:00,23.0,23.11,22.96,23.1,1235600.0,16.1934,16.2709,16.1652,16.2638,1235600.0
2007-12-13 15:30:00,23.1,23.11,23.04,23.06,369400.0,16.2638,16.2709,16.2216,16.2356,369400.0
2007-12-13 15:40:00,23.06,23.18,23.06,23.14,685000.0,16.2356,16.3201,16.2356,16.292,685000.0
2007-12-13 15:50:00,23.14,23.16,23.09,23.12,664000.0,16.292,16.3061,16.2568,16.2779,664000.0
2007-12-14 09:30:00,22.94,23.18,22.91,23.1,404400.0,16.1512,16.3201,16.13,16.2638,404400.0
2007-12-14 09:40:00,23.1,23.21,23.07,23.07,248000.0,16.2638,16.3413,16.2427,16.2427,248000.0
2007-12-14 09:50:00,23.09,23.11,23.04,23.07,183400.0,16.2568,16.2709,16.2216,16.2427,183400.0
2007-12-14 10:00:00,23.06,23.23,23.05,23.18,203000.0,16.2356,16.3553,16.2286,16.3201,203000.0
2007-12-14 10:10:00,23.18,23.29,23.15,23.27,220000.0,16.3201,16.3976,16.299,16.3835,220000.0
2007-12-14 10:20:00,23.25,23.3,23.22,23.27,203800.0,16.3694,16.4046,16.3483,16.3835,203800.0
2007-12-14 10:30:00,23.28,23.28,23.21,23.23,328600.0,16.3905,16.3905,16.3413,16.3553,328600.0
2007-12-14 10:40:00,23.23,23.5,23.22,23.46,301400.0,16.3553,16.5454,16.3483,16.5173,301400.0
2007-12-14 10:50:00,23.46,23.49,23.43,23.48,211800.0,16.5173,16.5384,16.4962,16.5314,211800.0
2007-12-14 11:00:00,23.48,23.5,23.41,23.5,452200.0,16.5314,16.5454,16.4821,16.5454,452200.0
2007-12-14 11:10:00,23.5,23.51,23.34,23.34,217000.0,16.5454,16.5525,16.4328,16.4328,217000.0
2007-12-14 11:20:00,23.35,23.4,23.3,23.37,138000.0,16.4398,16.475,16.4046,16.4539,138000.0
2007-12-14 11:30:00,23.37,23.37,23.31,23.31,88400.0,16.4539,16.4539,16.4117,16.4117,88400.0
2007-12-14 11:40:00,23.31,23.33,23.17,23.22,178600.0,16.4117,16.4257,16.3131,16.3483,178600.0
2007-12-14 11:50:00,23.22,23.26,23.17,23.17,124200.0,16.3483,16.3765,16.3131,16.3131,124200.0
2007-12-14 12:00:00,23.18,23.19,23.14,23.17,167200.0,16.3201,16.3272,16.292,16.3131,167200.0
2007-12-14 12:10:00,23.16,23.21,23.14,23.2,196200.0,16.3061,16.3413,16.292,16.3342,196200.0
2007-12-14 12:20:00,23.2,23.22,23.1,23.12,193000.0,16.3342,16.3483,16.2638,16.2779,193000.0
2007-12-14 12:30:00,23.12,23.14,23.06,23.08,161200.0,16.2779,16.292,16.2356,16.2497,161200.0
2007-12-14 12:40:00,23.09,23.11,23.07,23.1,74400.0,16.2568,16.2709,16.2427,16.2638,74400.0
2007-12-14 12:50:00,23.09,23.15,23.07,23.13,212800.0,16.2568,16.299,16.2427,16.2849,212800.0
2007-12-14 13:00:00,23.14,23.16,23.09,23.16,101200.0,16.292,16.3061,16.2568,16.3061,101200.0
2007-12-14 13:10:00,23.16,23.18,23.1,23.11,135400.0,16.3061,16.3201,16.2638,16.2709,135400.0
2007-12-14 13:20:00,23.11,23.16,23.09,23.14,217400.0,16.2709,16.3061,16.2568,16.292,217400.0
2007-12-14 13:30:00,23.14,23.14,23.09,23.11,97000.0,16.292,16.292,16.2568,16.2709,97000.0
2007-12-14 13:40:00,23.11,23.12,23.06,23.11,128200.0,16.2709,16.2779,16.2356,16.2709,128200.0
2007-12-14 13:50:00,23.11,23.14,23.09,23.14,123400.0,16.2709,16.292,16.2568,16.292,123400.0
2007-12-14 14:00:00,23.14,23.14,23.09,23.14,130000.0,16.292,16.292,16.2568,16.292,130000.0
2007-12-14 14:10:00,23.14,23.16,23.11,23.12,117400.0,16.292,16.3061,16.2709,16.2779,117400.0
2007-12-14 14:20:00,23.12,23.17,23.12,23.14,124800.0,16.2779,16.3131,16.2779,16.292,124800.0
2007-12-14 14:30:00,23.14,23.18,23.11,23.17,85200.0,16.292,16.3201,16.2709,16.3131,85200.0
2007-12-14 14:40:00,23.17,23.2,23.11,23.11,217600.0,16.3131,16.3342,16.2709,16.2709,217600.0
2007-12-14 14:50:00,23.11,23.11,22.95,22.97,342200.0,16.2709,16.2709,16.1582,16.1723,342200.0
2007-12-14 15:00:00,22.97,23.03,22.93,23.01,284600.0,16.1723,16.2145,16.1441,16.2004,284600.0
2007-12-14 15:10:00,23.02,23.03,22.9,22.91,248000.0,16.2075,16.2145,16.123,16.13,248000.0
2007-12-14 15:20:00,22.91,22.99,22.89,22.89,378800.0,16.13,16.1864,16.116,16.116,378800.0
2007-12-14 15:30:00,22.89,23.04,22.87,23.01,516200.0,16.116,16.2216,16.1019,16.2004,516200.0
2007-12-14 15:40:00,23.01,23.01,22.91,22.95,560000.0,16.2004,16.2004,16.13,16.1582,560000.0
2007-12-14 15:50:00,22.96,22.98,22.89,22.93,621600.0,16.1652,16.1793,16.116,16.1441,621600.0
2007-12-17 09:30:00,22.74,23.07,22.69,23.0,239600.0,16.0104,16.2427,15.9751,16.1934,239600.0
2007-12-17 09:40:00,23.0,23.03,22.81,22.92,173600.0,16.1934,16.2145,16.0596,16.1371,173600.0
2007-12-17 09:50:00,22.92,22.96,22.84,22.86,149200.0,16.1371,16.1652,16.0808,16.0948,149200.0
2007-12-17 10:00:00,22.87,22.89,22.8,22.85,308600.0,16.1019,16.116,16.0526,16.0878,308600.0
2007-12-17 10:10:00,22.85,23.0,22.85,22.99,169200.0,16.0878,16.1934,16.0878,16.1864,169200.0
2007-12-17 10:20:00,22.99,23.04,22.98,23.02,169600.0,16.1864,16.2216,16.1793,16.2075,169600.0
2007-12-17 10:30:00,23.02,23.02,22.9,22.93,306600.0,16.2075,16.2075,16.123,16.1441,306600.0
2007-12-17 10:40:00,22.93,23.08,22.93,23.06,160800.0,16.1441,16.2497,16.1441,16.2356,160800.0
2007-12-17 10:50:00,23.06,23.07,23.0,23.06,149800.0,16.2356,16.2427,16.1934,16.2356,149800.0
2007-12-17 11:00:00,23.06,23.1,23.0,23.0,102600.0,16.2356,16.2638,16.1934,16.1934,102600.0
2007-12-17 11:10:00,23.0,23.0,22.94,22.94,74400.0,16.1934,16.1934,16.1512,16.1512,74400.0
2007-12-17 11:20:00,22.94,22.95,22.85,22.85,156800.0,16.1512,16.1582,16.0878,16.0878,156800.0
2007-12-17 11:30:00,22.86,22.95,22.86,22.9,105000.0,16.0948,16.1582,16.0948,16.123,105000.0
2007-12-17 11:40:00,22.89,22.91,22.8,22.86,163000.0,16.116,16.13,16.0526,16.0948,163000.0
2007-12-17 11:50:00,22.86,22.89,22.82,22.84,183000.0,16.0948,16.116,16.0667,16.0808,183000.0
2007-12-17 12:00:00,22.85,22.86,22.81,22.85,139400.0,16.0878,16.0948,16.0596,16.0878,139400.0
2007-12-17 12:10:00,22.84,22.84,22.75,22.78,190800.0,16.0808,16.0808,16.0174,16.0385,190800.0
2007-12-17 12:20:00,22.78,22.86,22.78,22.85,137200.0,16.0385,16.0948,16.0385,16.0878,137200.0
2007-12-17 12:30:00,22.85,22.89,22.83,22.88,115000.0,16.0878,16.116,16.0737,16.1089,115000.0
2007-12-17 12:40:00,22.88,22.88,22.82,22.84,138400.0,16.1089,16.1089,16.0667,16.0808,138400.0
2007-12-17 12:50:00,22.85,22.9,22.84,22.89,81800.0,16.0878,16.123,16.0808,16.116,81800.0
2007-12-17 13:00:00,22.9,22.9,22.82,22.85,108400.0,16.123,16.123,16.0667,16.0878,108400.0
2007-12-17 13:10:00,22.85,22.85,22.75,22.77,168600.0,16.0878,16.0878,16.0174,16.0315,168600.0
2007-12-17 13:20:00,22.75,22.8,22.75,22.79,93000.0,16.0174,16.0526,16.0174,16.0456,93000.0
2007-12-17 13:30:00,22.8,22.87,22.79,22.86,261800.0,16.0526,16.1019,16.0456,16.0948,261800.0
2007-12-17 13:40:00,22.86,22.86,22.71,22.74,204400.0,16.0948,16.0948,15.9892,16.0104,204400.0
2007-12-17 13:50:00,22.74,22.84,22.74,22.81,148000.0,16.0104,16.0808,16.0104,16.0596,148000.0
2007-12-17 14:00:00,22.81,22.88,22.79,22.85,279800.0,16.0596,16.1089,16.0456,16.0878,279800.0
2007-12-17 14:10:00,22.86,22.87,22.83,22.86,198200.0,16.0948,16.1019,16.0737,16.0948,198200.0
2007-12-17 14:20:00,22.86,22.91,22.84,22.85,534800.0,16.0948,16.13,16.0808,16.0878,534800.0
2007-12-17 14:30:00,22.85,22.85,22.81,22.84,128000.0,16.0878,16.0878,16.0596,16.0808,128000.0
2007-12-17 14:40:00,22.84,22.86,22.8,22.81,146000.0,16.0808,16.0948,16.0526,16.0596,146000.0
2007-12-17 14:50:00,22.81,22.81,22.68,22.7,460200.0,16.0596,16.0596,15.9681,15.9822,460200.0
2007-12-17 15:00:00,22.7,22.72,22.66,22.69,339400.0,15.9822,15.9963,15.954,15.9751,339400.0
2007-12-17 15:10:00,22.68,22.74,22.68,22.68,456800.0,15.9681,16.0104,15.9681,15.9681,456800.0
2007-12-17 15:20:00,22.68,22.75,22.67,22.74,420400.0,15.9681,16.0174,15.9611,16.0104,420400.0
2007-12-17 15:30:00,22.74,22.84,22.72,22.79,785000.0,16.0104,16.0808,15.9963,16.0456,785000.0
2007-12-17 15:40:00,22.79,22.81,22.73,22.75,478200.0,16.0456,16.0596,16.0033,16.0174,478200.0
2007-12-17 15:50:00,22.75,22.77,22.72,22.73,967000.0,16.0174,16.0315,15.9963,16.0033,967000.0
2007-12-18 09:30:00,22.63,23.0,22.63,22.8,447400.0,15.9329,16.1934,15.9329,16.0526,447400.0
2007-12-18 09:40:00,22.8,22.91,22.77,22.86,411800.0,16.0526,16.13,16.0315,16.0948,411800.0
2007-12-18 09:50:00,22.86,23.0,22.86,22.95,350000.0,16.0948,16.1934,16.0948,16.1582,350000.0
2007-12-18 10:00:00,22.93,22.95,22.8,22.82,337400.0,16.1441,16.1582,16.0526,16.0667,337400.0
2007-12-18 10:10:00,22.81,22.93,22.8,22.93,259800.0,16.0596,16.1441,16.0526,16.1441,259800.0
2007-12-18 10:20:00,22.92,23.01,22.91,22.97,231800.0,16.1371,16.2004,16.13,16.1723,231800.0
2007-12-18 10:30:00,22.97,23.0,22.85,22.91,169000.0,16.1723,16.1934,16.0878,16.13,169000.0
2007-12-18 10:40:00,22.89,23.02,22.89,23.0,222800.0,16.116,16.2075,16.116,16.1934,222800.0
2007-12-18 10:50:00,23.0,23.0,22.88,22.91,146600.0,16.1934,16.1934,16.1089,16.13,146600.0
2007-12-18 11:00:00,22.9,22.91,22.8,22.81,152200.0,16.123,16.13,16.0526,16.0596,152200.0
2007-12-18 11:10:00,22.81,22.86,22.8,22.85,96000.0,16.0596,16.0948,16.0526,16.0878,96000.0
2007-12-18 11:20:00,22.86,22.9,22.82,22.88,146200.0,16.0948,16.123,16.0667,16.1089,146200.0
2007-12-18 11:30:00,22.88,22.89,22.83,22.87,92000.0,16.1089,16.116,16.0737,16.1019,92000.0
2007-12-18 11:40:00,22.88,22.88,22.71,22.73,228400.0,16.1089,16.1089,15.9892,16.0033,228400.0
2007-12-18 11:50:00,22.73,22.73,22.59,22.62,218800.0,16.0033,16.0033,15.9047,15.9259,218800.0
2007-12-18 12:00:00,22.62,22.64,22.53,22.61,222200.0,15.9259,15.9399,15.8625,15.9188,222200.0
2007-12-18 12:10:00,22.61,22.62,22.5,22.57,310400.0,15.9188,15.9259,15.8414,15.8907,310400.0
2007-12-18 12:20:00,22.57,22.63,22.55,22.61,174600.0,15.8907,15.9329,15.8766,15.9188,174600.0
2007-12-18 12:30:00,22.61,22.64,22.55,22.6,153800.0,15.9188,15.9399,15.8766,15.9118,153800.0
2007-12-18 12:40:00,22.61,22.68,22.6,22.66,80200.0,15.9188,15.9681,15.9118,15.954,80200.0
2007-12-18 12:50:00,22.66,22.67,22.61,22.62,45400.0,15.954,15.9611,15.9188,15.9259,45400.0
2007-12-18 13:00:00,22.62,22.66,22.59,22.65,73400.0,15.9259,15.954,15.9047,15.947,73400.0
2007-12-18 13:10:00,22.65,22.75,22.65,22.75,363800.0,15.947,16.0174,15.947,16.0174,363800.0
2007-12-18 13:20:00,22.75,22.84,22.73,22.8,224200.0,16.0174,16.0808,16.0033,16.0526,224200.0
2007-12-18 13:30:00,22.8,22.89,22.79,22.88,197000.0,16.0526,16.116,16.0456,16.1089,197000.0
2007-12-18 13:40:00,22.88,23.0,22.88,22.98,269200.0,16.1089,16.1934,16.1089,16.1793,269200.0
2007-12-18 13:50:00,22.98,22.98,22.9,22.92,126000.0,16.1793,16.1793,16.123,16.1371,126000.0
2007-12-18 14:00:00,22.91,23.0,22.89,22.97,231400.0,16.13,16.1934,16.116,16.1723,231400.0
2007-12-18 14:10:00,22.97,23.03,22.92,22.98,190600.0,16.1723,16.2145,16.1371,16.1793,190600.0
2007-12-18 14:20:00,22.98,23.06,22.98,23.03,159400.0,16.1793,16.2356,16.1793,16.2145,159400.0
2007-12-18 14:30:00,23.03,23.08,22.98,22.98,198000.0,16.2145,16.2497,16.1793,16.1793,198000.0
2007-12-18 14:40:00,22.98,23.01,22.85,22.86,250000.0,16.1793,16.2004,16.0878,16.0948,250000.0
2007-12-18 14:50:00,22.86,22.89,22.82,22.87,226600.0,16.0948,16.116,16.0667,16.1019,226600.0
2007-12-18 15:00:00,22.88,22.91,22.86,22.86,168600.0,16.1089,16.13,16.0948,16.0948,168600.0
2007-12-18 15:10:00,22.86,22.91,22.83,22.9,265000.0,16.0948,16.13,16.0737,16.123,265000.0
2007-12-18 15:20:00,22.9,22.91,22.84,22.86,166600.0,16.123,16.13,16.0808,16.0948,166600.0
2007-12-18 15:30:00,22.87,22.89,22.83,22.86,755400.0,16.1019,16.116,16.0737,16.0948,755400.0
2007-12-18 15:40:00,22.86,22.9,22.76,22.76,318000.0,16.0948,16.123,16.0244,16.0244,318000.0
2007-12-18 15:50:00,22.76,22.83,22.73,22.78,623800.0,16.0244,16.0737,16.0033,16.0385,623800.0
2007-12-19 09:30:00,22.9,22.9,22.54,22.61,391400.0,16.123,16.123,15.8695,15.9188,391400.0
2007-12-19 09:40:00,22.61,22.8,22.59,22.75,170600.0,15.9188,16.0526,15.9047,16.0174,170600.0
2007-12-19 09:50:00,22.74,22.86,22.68,22.68,118600.0,16.0104,16.0948,15.9681,15.9681,118600.0
2007-12-19 10:00:00,22.68,22.93,22.63,22.93,324600.0,15.9681,16.1441,15.9329,16.1441,324600.0
2007-12-19 10:10:00,22.93,22.96,22.81,22.86,141200.0,16.1441,16.1652,16.0596,16.0948,141200.0
2007-12-19 10:20:00,22.86,22.88,22.75,22.8,81200.0,16.0948,16.1089,16.0174,16.0526,81200.0
2007-12-19 10:30:00,22.8,22.9,22.79,22.88,200800.0,16.0526,16.123,16.0456,16.1089,200800.0
2007-12-19 10:40:00,22.87,22.92,22.81,22.84,193200.0,16.1019,16.1371,16.0596,16.0808,193200.0
2007-12-19 10:50:00,22.84,22.88,22.82,22.88,94600.0,16.0808,16.1089,16.0667,16.1089,94600.0
2007-12-19 11:00:00,22.86,22.89,22.83,22.88,155600.0,16.0948,16.116,16.0737,16.1089,155600.0
2007-12-19 11:10:00,22.87,22.91,22.8,22.8,275600.0,16.1019,16.13,16.0526,16.0526,275600.0
2007-12-19 11:20:00,22.8,22.88,22.77,22.84,283600.0,16.0526,16.1089,16.0315,16.0808,283600.0
2007-12-19 11:30:00,22.84,22.85,22.74,22.78,272600.0,16.0808,16.0878,16.0104,16.0385,272600.0
2007-12-19 11:40:00,22.77,22.79,22.72,22.77,145600.0,16.0315,16.0456,15.9963,16.0315,145600.0
2007-12-19 11:50:00,22.76,22.81,22.73,22.73,161400.0,16.0244,16.0596,16.0033,16.0033,161400.0
2007-12-19 12:00:00,22.73,22.78,22.68,22.77,154800.0,16.0033,16.0385,15.9681,16.0315,154800.0
2007-12-19 12:10:00,22.77,22.79,22.73,22.73,101000.0,16.0315,16.0456,16.0033,16.0033,101000.0
2007-12-19 12:20:00,22.72,22.78,22.72,22.77,80200.0,15.9963,16.0385,15.9963,16.0315,80200.0
2007-12-19 12:30:00,22.77,22.77,22.68,22.72,100400.0,16.0315,16.0315,15.9681,15.9963,100400.0
2007-12-19 12:40:00,22.71,22.72,22.67,22.72,95000.0,15.9892,15.9963,15.9611,15.9963,95000.0
2007-12-19 12:50:00,22.72,22.74,22.68,22.74,77800.0,15.9963,16.0104,15.9681,16.0104,77800.0
2007-12-19 13:00:00,22.74,22.74,22.65,22.68,120800.0,16.0104,16.0104,15.947,15.9681,120800.0
2007-12-19 13:10:00,22.68,22.71,22.65,22.68,85800.0,15.9681,15.9892,15.947,15.9681,85800.0
2007-12-19 13:20:00,22.68,22.68,22.63,22.66,74600.0,15.9681,15.9681,15.9329,15.954,74600.0
2007-12-19 13:30:00,22.65,22.68,22.61,22.68,56000.0,15.947,15.9681,15.9188,15.9681,56000.0
2007-12-19 13:40:00,22.68,22.7,22.57,22.61,138600.0,15.9681,15.9822,15.8907,15.9188,138600.0
2007-12-19 13:50:00,22.61,22.69,22.6,22.68,101000.0,15.9188,15.9751,15.9118,15.9681,101000.0
2007-12-19 14:00:00,22.68,22.77,22.67,22.77,173600.0,15.9681,16.0315,15.9611,16.0315,173600.0
2007-12-19 14:10:00,22.77,22.8,22.75,22.78,323200.0,16.0315,16.0526,16.0174,16.0385,323200.0
2007-12-19 14:20:00,22.79,22.83,22.78,22.83,248600.0,16.0456,16.0737,16.0385,16.0737,248600.0
2007-12-19 14:30:00,22.83,22.88,22.8,22.8,159400.0,16.0737,16.1089,16.0526,16.0526,159400.0
2007-12-19 14:40:00,22.81,22.89,22.81,22.86,181000.0,16.0596,16.116,16.0596,16.0948,181000.0
2007-12-19 14:50:00,22.86,22.95,22.85,22.91,246400.0,16.0948,16.1582,16.0878,16.13,246400.0
2007-12-19 15:00:00,22.91,22.95,22.87,22.9,286000.0,16.13,16.1582,16.1019,16.123,286000.0
2007-12-19 15:10:00,22.9,23.0,22.9,22.98,209600.0,16.123,16.1934,16.123,16.1793,209600.0
2007-12-19 15:20:00,22.98,23.0,22.88,22.89,175600.0,16.1793,16.1934,16.1089,16.116,175600.0
2007-12-19 15:30:00,22.88,22.93,22.86,22.92,248400.0,16.1089,16.1441,16.0948,16.1371,248400.0
2007-12-19 15:40:00,22.92,22.92,22.86,22.89,245800.0,16.1371,16.1371,16.0948,16.116,245800.0
2007-12-19 15:50:00,22.9,22.94,22.85,22.88,803200.0,16.123,16.1512,16.0878,16.1089,803200.0
2007-12-20 09:30:00,23.35,23.35,23.03,23.07,368400.0,16.4398,16.4398,16.2145,16.2427,368400.0
2007-12-20 09:40:00,23.08,23.12,23.0,23.03,192000.0,16.2497,16.2779,16.1934,16.2145,192000.0
2007-12-20 09:50:00,23.04,23.05,22.91,22.92,472800.0,16.2216,16.2286,16.13,16.1371,472800.0
2007-12-20 10:00:00,22.91,22.95,22.83,22.89,252200.0,16.13,16.1582,16.0737,16.116,252200.0
2007-12-20 10:10:00,22.89,22.89,22.77,22.8,321400.0,16.116,16.116,16.0315,16.0526,321400.0
2007-12-20 10:20:00,22.8,22.86,22.75,22.75,253800.0,16.0526,16.0948,16.0174,16.0174,253800.0
2007-12-20 10:30:00,22.74,22.86,22.74,22.84,258600.0,16.0104,16.0948,16.0104,16.0808,258600.0
2007-12-20 10:40:00,22.84,22.86,22.83,22.85,227400.0,16.0808,16.0948,16.0737,16.0878,227400.0
2007-12-20 10:50:00,22.85,22.88,22.66,22.71,316400.0,16.0878,16.1089,15.954,15.9892,316400.0
2007-12-20 11:00:00,22.71,22.72,22.63,22.7,299000.0,15.9892,15.9963,15.9329,15.9822,299000.0
2007-12-20 11:10:00,22.7,22.81,22.7,22.79,155400.0,15.9822,16.0596,15.9822,16.0456,155400.0
2007-12-20 11:20:00,22.78,22.85,22.74,22.84,180800.0,16.0385,16.0878,16.0104,16.0808,180800.0
2007-12-20 11:30:00,22.84,22.85,22.68,22.74,431000.0,16.0808,16.0878,15.9681,16.0104,431000.0
2007-12-20 11:40:00,22.75,22.77,22.68,22.73,187600.0,16.0174,16.0315,15.9681,16.0033,187600.0
2007-12-20 11:50:00,22.73,22.73,22.67,22.68,182600.0,16.0033,16.0033,15.9611,15.9681,182600.0
2007-12-20 12:00:00,22.67,22.7,22.59,22.68,549600.0,15.9611,15.9822,15.9047,15.9681,549600.0
2007-12-20 12:10:00,22.69,22.77,22.68,22.76,112200.0,15.9751,16.0315,15.9681,16.0244,112200.0
2007-12-20 12:20:00,22.77,22.83,22.75,22.81,96400.0,16.0315,16.0737,16.0174,16.0596,96400.0
2007-12-20 12:30:00,22.81,22.82,22.76,22.8,68000.0,16.0596,16.0667,16.0244,16.0526,68000.0
2007-12-20 12:40:00,22.8,22.8,22.71,22.72,131800.0,16.0526,16.0526,15.9892,15.9963,131800.0
2007-12-20 12:50:00,22.72,22.74,22.66,22.71,128000.0,15.9963,16.0104,15.954,15.9892,128000.0
2007-12-20 13:00:00,22.7,22.73,22.68,22.69,374800.0,15.9822,16.0033,15.9681,15.9751,374800.0
2007-12-20 13:10:00,22.69,22.75,22.68,22.75,155000.0,15.9751,16.0174,15.9681,16.0174,155000.0
2007-12-20 13:20:00,22.75,22.83,22.73,22.74,325600.0,16.0174,16.0737,16.0033,16.0104,325600.0
2007-12-20 13:30:00,22.74,22.77,22.73,22.74,159400.0,16.0104,16.0315,16.0033,16.0104,159400.0
2007-12-20 13:40:00,22.74,22.74,22.71,22.73,172400.0,16.0104,16.0104,15.9892,16.0033,172400.0
2007-12-20 13:50:00,22.73,22.79,22.73,22.79,184200.0,16.0033,16.0456,16.0033,16.0456,184200.0
2007-12-20 14:00:00,22.78,22.79,22.71,22.71,139400.0,16.0385,16.0456,15.9892,15.9892,139400.0
2007-12-20 14:10:00,22.72,22.85,22.7,22.85,417600.0,15.9963,16.0878,15.9822,16.0878,417600.0
2007-12-20 14:20:00,22.85,22.85,22.84,22.85,237200.0,16.0878,16.0878,16.0808,16.0878,237200.0
2007-12-20 14:30:00,22.85,22.96,22.84,22.93,321800.0,16.0878,16.1652,16.0808,16.1441,321800.0
2007-12-20 14:40:00,22.93,23.01,22.92,22.92,200400.0,16.1441,16.2004,16.1371,16.1371,200400.0
2007-12-20 14:50:00,22.92,22.96,22.86,22.87,297600.0,16.1371,16.1652,16.0948,16.1019,297600.0
2007-12-20 15:00:00,22.86,22.87,22.72,22.74,562800.0,16.0948,16.1019,15.9963,16.0104,562800.0
2007-12-20 15:10:00,22.74,22.78,22.74,22.75,768600.0,16.0104,16.0385,16.0104,16.0174,768600.0
2007-12-20 15:20:00,22.75,22.78,22.73,22.74,517000.0,16.0174,16.0385,16.0033,16.0104,517000.0
2007-12-20 15:30:00,22.74,22.78,22.73,22.76,661400.0,16.0104,16.0385,16.0033,16.0244,661400.0
2007-12-20 15:40:00,22.77,22.9,22.75,22.89,501000.0,16.0315,16.123,16.0174,16.116,501000.0
2007-12-20 15:50:00,22.9,22.98,22.88,22.98,1141800.0,16.123,16.1793,16.1089,16.1793,1141800.0
2007-12-21 09:30:00,23.24,23.27,22.95,22.96,7110800.0,16.3624,16.3835,16.1582,16.1652,7110800.0
2007-12-21 09:40:00,22.96,23.11,22.95,23.11,849400.0,16.1652,16.2709,16.1582,16.2709,849400.0
2007-12-21 09:50:00,23.11,23.15,23.06,23.1,565200.0,16.2709,16.299,16.2356,16.2638,565200.0
2007-12-21 10:00:00,23.1,23.14,23.09,23.1,425000.0,16.2638,16.292,16.2568,16.2638,425000.0
2007-12-21 10:10:00,23.1,23.13,23.09,23.1,622200.0,16.2638,16.2849,16.2568,16.2638,622200.0
2007-12-21 10:20:00,23.1,23.14,23.07,23.09,296600.0,16.2638,16.292,16.2427,16.2568,296600.0
2007-12-21 10:30:00,23.09,23.13,23.08,23.1,253000.0,16.2568,16.2849,16.2497,16.2638,253000.0
2007-12-21 10:40:00,23.11,23.13,23.09,23.09,261000.0,16.2709,16.2849,16.2568,16.2568,261000.0
2007-12-21 10:50:00,23.1,23.11,23.09,23.11,155600.0,16.2638,16.2709,16.2568,16.2709,155600.0
2007-12-21 11:00:00,23.1,23.1,23.03,23.08,230000.0,16.2638,16.2638,16.2145,16.2497,230000.0
2007-12-21 11:10:00,23.08,23.08,23.03,23.03,179200.0,16.2497,16.2497,16.2145,16.2145,179200.0
2007-12-21 11:20:00,23.03,23.03,22.92,22.94,301000.0,16.2145,16.2145,16.1371,16.1512,301000.0
2007-12-21 11:30:00,22.94,23.01,22.91,23.0,418400.0,16.1512,16.2004,16.13,16.1934,418400.0
2007-12-21 11:40:00,23.0,23.06,23.0,23.03,532400.0,16.1934,16.2356,16.1934,16.2145,532400.0
2007-12-21 11:50:00,23.03,23.13,23.02,23.13,710800.0,16.2145,16.2849,16.2075,16.2849,710800.0
2007-12-21 12:00:00,23.13,23.13,23.11,23.13,295000.0,16.2849,16.2849,16.2709,16.2849,295000.0
2007-12-21 12:10:00,23.13,23.13,23.1,23.11,258800.0,16.2849,16.2849,16.2638,16.2709,258800.0
2007-12-21 12:20:00,23.11,23.13,23.08,23.1,279800.0,16.2709,16.2849,16.2497,16.2638,279800.0
2007-12-21 12:30:00,23.09,23.12,23.05,23.11,594200.0,16.2568,16.2779,16.2286,16.2709,594200.0
2007-12-21 12:40:00,23.11,23.13,23.1,23.11,150400.0,16.2709,16.2849,16.2638,16.2709,150400.0
2007-12-21 12:50:00,23.11,23.11,23.06,23.09,111400.0,16.2709,16.2709,16.2356,16.2568,111400.0
2007-12-21 13:00:00,23.1,23.11,23.07,23.08,174400.0,16.2638,16.2709,16.2427,16.2497,174400.0
2007-12-21 13:10:00,23.08,23.11,23.08,23.1,133200.0,16.2497,16.2709,16.2497,16.2638,133200.0
2007-12-21 13:20:00,23.1,23.11,23.06,23.07,88200.0,16.2638,16.2709,16.2356,16.2427,88200.0
2007-12-21 13:30:00,23.07,23.1,23.04,23.04,93200.0,16.2427,16.2638,16.2216,16.2216,93200.0
2007-12-21 13:40:00,23.05,23.05,23.02,23.02,235000.0,16.2286,16.2286,16.2075,16.2075,235000.0
2007-12-21 13:50:00,23.03,23.06,23.0,23.02,235200.0,16.2145,16.2356,16.1934,16.2075,235200.0
2007-12-21 14:00:00,23.02,23.03,23.0,23.01,224200.0,16.2075,16.2145,16.1934,16.2004,224200.0
2007-12-21 14:10:00,23.02,23.04,23.01,23.03,457800.0,16.2075,16.2216,16.2004,16.2145,457800.0
2007-12-21 14:20:00,23.03,23.03,23.01,23.02,206800.0,16.2145,16.2145,16.2004,16.2075,206800.0
2007-12-21 14:30:00,23.01,23.02,22.99,23.0,262600.0,16.2004,16.2075,16.1864,16.1934,262600.0
2007-12-21 14:40:00,23.0,23.05,23.0,23.03,240200.0,16.1934,16.2286,16.1934,16.2145,240200.0
2007-12-21 14:50:00,23.03,23.05,23.01,23.03,248000.0,16.2145,16.2286,16.2004,16.2145,248000.0
2007-12-21 15:00:00,23.02,23.03,23.0,23.01,326200.0,16.2075,16.2145,16.1934,16.2004,326200.0
2007-12-21 15:10:00,23.02,23.06,23.01,23.05,358800.0,16.2075,16.2356,16.2004,16.2286,358800.0
2007-12-21 15:20:00,23.05,23.06,23.02,23.04,606800.0,16.2286,16.2356,16.2075,16.2216,606800.0
2007-12-21 15:30:00,23.04,23.08,23.04,23.05,968200.0,16.2216,16.2497,16.2216,16.2286,968200.0
2007-12-21 15:40:00,23.05,23.08,23.04,23.08,747000.0,16.2286,16.2497,16.2216,16.2497,747000.0
2007-12-21 15:50:00,23.08,23.23,23.05,23.23,1531600.0,16.2497,16.3553,16.2286,16.3553,1531600.0
2007-12-24 09:30:00,23.0,23.24,22.78,23.05,307800.0,16.1934,16.3624,16.0385,16.2286,307800.0
2007-12-24 09:40:00,23.05,23.32,23.03,23.23,290200.0,16.2286,16.4187,16.2145,16.3553,290200.0
2007-12-24 09:50:00,23.23,23.29,23.15,23.16,220000.0,16.3553,16.3976,16.299,16.3061,220000.0
2007-12-24 10:00:00,23.16,23.2,23.11,23.15,138200.0,16.3061,16.3342,16.2709,16.299,138200.0
2007-12-24 10:10:00,23.15,23.22,23.14,23.21,90000.0,16.299,16.3483,16.292,16.3413,90000.0
2007-12-24 10:20:00,23.21,23.29,23.18,23.29,101000.0,16.3413,16.3976,16.3201,16.3976,101000.0
2007-12-24 10:30:00,23.3,23.3,23.25,23.28,120200.0,16.4046,16.4046,16.3694,16.3905,120200.0
2007-12-24 10:40:00,23.28,23.29,23.28,23.29,87400.0,16.3905,16.3976,16.3905,16.3976,87400.0
2007-12-24 10:50:00,23.29,23.42,23.29,23.41,104400.0,16.3976,16.4891,16.3976,16.4821,104400.0
2007-12-24 11:00:00,23.41,23.43,23.39,23.43,180400.0,16.4821,16.4962,16.468,16.4962,180400.0
2007-12-24 11:10:00,23.43,23.46,23.43,23.45,245800.0,16.4962,16.5173,16.4962,16.5102,245800.0
2007-12-24 11:20:00,23.46,23.46,23.42,23.42,198800.0,16.5173,16.5173,16.4891,16.4891,198800.0
2007-12-24 11:30:00,23.42,23.43,23.42,23.43,193400.0,16.4891,16.4962,16.4891,16.4962,193400.0
2007-12-24 11:40:00,23.43,23.48,23.42,23.47,150400.0,16.4962,16.5314,16.4891,16.5243,150400.0
2007-12-24 11:50:00,23.48,23.49,23.47,23.49,154400.0,16.5314,16.5384,16.5243,16.5384,154400.0
2007-12-24 12:00:00,23.49,23.52,23.47,23.48,223000.0,16.5384,16.5595,16.5243,16.5314,223000.0
2007-12-24 12:10:00,23.48,23.5,23.47,23.49,171200.0,16.5314,16.5454,16.5243,16.5384,171200.0
2007-12-24 12:20:00,23.49,23.49,23.46,23.46,96200.0,16.5384,16.5384,16.5173,16.5173,96200.0
2007-12-24 12:30:00,23.47,23.5,23.44,23.49,158200.0,16.5243,16.5454,16.5032,16.5384,158200.0
2007-12-24 12:40:00,23.5,23.52,23.48,23.5,261400.0,16.5454,16.5595,16.5314,16.5454,261400.0
2007-12-24 12:50:00,23.5,23.52,23.45,23.5,446000.0,16.5454,16.5595,16.5102,16.5454,446000.0
2007-12-24 13:00:00,23.46,23.46,23.37,23.37,173800.0,16.5173,16.5173,16.4539,16.4539,173800.0
2007-12-24 13:10:00,23.37,23.46,23.36,23.46,7800.0,16.4539,16.5173,16.4469,16.5173,7800.0
2007-12-24 13:20:00,23.36,23.46,23.36,23.46,32400.0,16.4469,16.5173,16.4469,16.5173,32400.0
2007-12-24 13:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:40:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 13:50:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:00:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:10:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:20:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:40:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 14:50:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:00:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:10:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:20:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:30:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:40:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-24 15:50:00,23.46,23.46,23.46,23.46,0.0,16.5173,16.5173,16.5173,16.5173,0.0
2007-12-26 09:30:00,23.18,23.45,23.16,23.42,148400.0,16.3201,16.5102,16.3061,16.4891,148400.0
2007-12-26 09:40:00,23.42,23.47,23.39,23.47,86800.0,16.4891,16.5243,16.468,16.5243,86800.0
2007-12-26 09:50:00,23.47,23.49,23.36,23.44,156000.0,16.5243,16.5384,16.4469,16.5032,156000.0
2007-12-26 10:00:00,23.43,23.5,23.43,23.47,82000.0,16.4962,16.5454,16.4962,16.5243,82000.0
2007-12-26 10:10:00,23.48,23.54,23.46,23.52,221200.0,16.5314,16.5736,16.5173,16.5595,221200.0
2007-12-26 10:20:00,23.52,23.58,23.5,23.58,144400.0,16.5595,16.6018,16.5454,16.6018,144400.0
2007-12-26 10:30:00,23.59,23.6,23.5,23.5,163600.0,16.6088,16.6158,16.5454,16.5454,163600.0
2007-12-26 10:40:00,23.5,23.52,23.5,23.51,154600.0,16.5454,16.5595,16.5454,16.5525,154600.0
2007-12-26 10:50:00,23.52,23.52,23.48,23.5,101400.0,16.5595,16.5595,16.5314,16.5454,101400.0
2007-12-26 11:00:00,23.5,23.52,23.49,23.52,107800.0,16.5454,16.5595,16.5384,16.5595,107800.0
2007-12-26 11:10:00,23.52,23.52,23.49,23.52,97000.0,16.5595,16.5595,16.5384,16.5595,97000.0
2007-12-26 11:20:00,23.52,23.53,23.5,23.5,149800.0,16.5595,16.5666,16.5454,16.5454,149800.0
2007-12-26 11:30:00,23.5,23.52,23.49,23.52,69400.0,16.5454,16.5595,16.5384,16.5595,69400.0
2007-12-26 11:40:00,23.51,23.52,23.5,23.5,76400.0,16.5525,16.5595,16.5454,16.5454,76400.0
2007-12-26 11:50:00,23.5,23.52,23.5,23.5,125200.0,16.5454,16.5595,16.5454,16.5454,125200.0
2007-12-26 12:00:00,23.5,23.52,23.5,23.52,78600.0,16.5454,16.5595,16.5454,16.5595,78600.0
2007-12-26 12:10:00,23.51,23.53,23.51,23.52,161800.0,16.5525,16.5666,16.5525,16.5595,161800.0
2007-12-26 12:20:00,23.52,23.59,23.52,23.58,108200.0,16.5595,16.6088,16.5595,16.6018,108200.0
2007-12-26 12:30:00,23.57,23.6,23.56,23.57,154400.0,16.5947,16.6158,16.5877,16.5947,154400.0
2007-12-26 12:40:00,23.57,23.62,23.56,23.6,95600.0,16.5947,16.6299,16.5877,16.6158,95600.0
2007-12-26 12:50:00,23.6,23.67,23.6,23.65,132600.0,16.6158,16.6651,16.6158,16.651,132600.0
2007-12-26 13:00:00,23.65,23.65,23.6,23.63,66800.0,16.651,16.651,16.6158,16.637,66800.0
2007-12-26 13:10:00,23.64,23.68,23.63,23.67,89400.0,16.644,16.6722,16.637,16.6651,89400.0
2007-12-26 13:20:00,23.67,23.67,23.65,23.66,108800.0,16.6651,16.6651,16.651,16.6581,108800.0
2007-12-26 13:30:00,23.66,23.66,23.65,23.66,155200.0,16.6581,16.6581,16.651,16.6581,155200.0
2007-12-26 13:40:00,23.66,23.68,23.65,23.68,118600.0,16.6581,16.6722,16.651,16.6722,118600.0
2007-12-26 13:50:00,23.68,23.68,23.66,23.68,135600.0,16.6722,16.6722,16.6581,16.6722,135600.0
2007-12-26 14:00:00,23.68,23.71,23.68,23.7,130600.0,16.6722,16.6933,16.6722,16.6862,130600.0
2007-12-26 14:10:00,23.7,23.71,23.68,23.68,149800.0,16.6862,16.6933,16.6722,16.6722,149800.0
2007-12-26 14:20:00,23.68,23.69,23.64,23.65,158600.0,16.6722,16.6792,16.644,16.651,158600.0
2007-12-26 14:30:00,23.65,23.7,23.64,23.64,121000.0,16.651,16.6862,16.644,16.644,121000.0
2007-12-26 14:40:00,23.64,23.65,23.6,23.6,180400.0,16.644,16.651,16.6158,16.6158,180400.0
2007-12-26 14:50:00,23.59,23.61,23.57,23.57,164800.0,16.6088,16.6229,16.5947,16.5947,164800.0
2007-12-26 15:00:00,23.57,23.58,23.5,23.5,219400.0,16.5947,16.6018,16.5454,16.5454,219400.0
2007-12-26 15:10:00,23.5,23.53,23.5,23.52,164200.0,16.5454,16.5666,16.5454,16.5595,164200.0
2007-12-26 15:20:00,23.52,23.53,23.5,23.52,170400.0,16.5595,16.5666,16.5454,16.5595,170400.0
2007-12-26 15:30:00,23.52,23.55,23.49,23.5,509400.0,16.5595,16.5806,16.5384,16.5454,509400.0
2007-12-26 15:40:00,23.5,23.55,23.49,23.51,410600.0,16.5454,16.5806,16.5384,16.5525,410600.0
2007-12-26 15:50:00,23.51,23.58,23.51,23.58,418400.0,16.5525,16.6018,16.5525,16.6018,418400.0
2007-12-27 09:30:00,23.57,23.57,23.43,23.54,169400.0,16.5947,16.5947,16.4962,16.5736,169400.0
2007-12-27 09:40:00,23.54,23.57,23.46,23.51,110800.0,16.5736,16.5947,16.5173,16.5525,110800.0
2007-12-27 09:50:00,23.52,23.53,23.46,23.47,114000.0,16.5595,16.5666,16.5173,16.5243,114000.0
2007-12-27 10:00:00,23.47,23.63,23.46,23.61,126400.0,16.5243,16.637,16.5173,16.6229,126400.0
2007-12-27 10:10:00,23.61,23.63,23.57,23.59,71200.0,16.6229,16.637,16.5947,16.6088,71200.0
2007-12-27 10:20:00,23.59,23.59,23.5,23.5,56000.0,16.6088,16.6088,16.5454,16.5454,56000.0
2007-12-27 10:30:00,23.5,23.56,23.43,23.45,120800.0,16.5454,16.5877,16.4962,16.5102,120800.0
2007-12-27 10:40:00,23.45,23.47,23.43,23.44,122600.0,16.5102,16.5243,16.4962,16.5032,122600.0
2007-12-27 10:50:00,23.44,23.48,23.4,23.42,82000.0,16.5032,16.5314,16.475,16.4891,82000.0
2007-12-27 11:00:00,23.42,23.45,23.4,23.41,75400.0,16.4891,16.5102,16.475,16.4821,75400.0
2007-12-27 11:10:00,23.4,23.47,23.39,23.45,110600.0,16.475,16.5243,16.468,16.5102,110600.0
2007-12-27 11:20:00,23.45,23.46,23.41,23.42,39200.0,16.5102,16.5173,16.4821,16.4891,39200.0
2007-12-27 11:30:00,23.43,23.43,23.4,23.4,41000.0,16.4962,16.4962,16.475,16.475,41000.0
2007-12-27 11:40:00,23.4,23.41,23.36,23.36,45600.0,16.475,16.4821,16.4469,16.4469,45600.0
2007-12-27 11:50:00,23.38,23.4,23.36,23.4,73000.0,16.4609,16.475,16.4469,16.475,73000.0
2007-12-27 12:00:00,23.39,23.4,23.3,23.32,66800.0,16.468,16.475,16.4046,16.4187,66800.0
2007-12-27 12:10:00,23.32,23.32,23.24,23.25,80400.0,16.4187,16.4187,16.3624,16.3694,80400.0
2007-12-27 12:20:00,23.25,23.28,23.24,23.25,157000.0,16.3694,16.3905,16.3624,16.3694,157000.0
2007-12-27 12:30:00,23.25,23.28,23.21,23.23,123600.0,16.3694,16.3905,16.3413,16.3553,123600.0
2007-12-27 12:40:00,23.23,23.33,23.21,23.31,46800.0,16.3553,16.4257,16.3413,16.4117,46800.0
2007-12-27 12:50:00,23.32,23.32,23.25,23.25,49600.0,16.4187,16.4187,16.3694,16.3694,49600.0
2007-12-27 13:00:00,23.25,23.29,23.24,23.29,88200.0,16.3694,16.3976,16.3624,16.3976,88200.0
2007-12-27 13:10:00,23.29,23.3,23.25,23.3,63600.0,16.3976,16.4046,16.3694,16.4046,63600.0
2007-12-27 13:20:00,23.3,23.38,23.29,23.36,48000.0,16.4046,16.4609,16.3976,16.4469,48000.0
2007-12-27 13:30:00,23.36,23.38,23.3,23.31,58800.0,16.4469,16.4609,16.4046,16.4117,58800.0
2007-12-27 13:40:00,23.3,23.31,23.27,23.28,98200.0,16.4046,16.4117,16.3835,16.3905,98200.0
2007-12-27 13:50:00,23.28,23.3,23.25,23.25,100800.0,16.3905,16.4046,16.3694,16.3694,100800.0
2007-12-27 14:00:00,23.25,23.31,23.25,23.3,71600.0,16.3694,16.4117,16.3694,16.4046,71600.0
2007-12-27 14:10:00,23.3,23.32,23.28,23.32,89600.0,16.4046,16.4187,16.3905,16.4187,89600.0
2007-12-27 14:20:00,23.31,23.34,23.3,23.32,59200.0,16.4117,16.4328,16.4046,16.4187,59200.0
2007-12-27 14:30:00,23.32,23.32,23.25,23.28,110800.0,16.4187,16.4187,16.3694,16.3905,110800.0
2007-12-27 14:40:00,23.28,23.3,23.24,23.3,122400.0,16.3905,16.4046,16.3624,16.4046,122400.0
2007-12-27 14:50:00,23.29,23.31,23.27,23.29,76400.0,16.3976,16.4117,16.3835,16.3976,76400.0
2007-12-27 15:00:00,23.3,23.34,23.29,23.34,88000.0,16.4046,16.4328,16.3976,16.4328,88000.0
2007-12-27 15:10:00,23.34,23.34,23.32,23.32,86600.0,16.4328,16.4328,16.4187,16.4187,86600.0
2007-12-27 15:20:00,23.32,23.35,23.28,23.28,174200.0,16.4187,16.4398,16.3905,16.3905,174200.0
2007-12-27 15:30:00,23.28,23.28,23.23,23.24,169800.0,16.3905,16.3905,16.3553,16.3624,169800.0
2007-12-27 15:40:00,23.24,23.25,23.18,23.18,244200.0,16.3624,16.3694,16.3201,16.3201,244200.0
2007-12-27 15:50:00,23.18,23.22,23.14,23.15,725400.0,16.3201,16.3483,16.292,16.299,725400.0
2007-12-28 09:30:00,23.57,23.65,23.2,23.5,285200.0,16.5947,16.651,16.3342,16.5454,285200.0
2007-12-28 09:40:00,23.5,23.55,23.46,23.48,165400.0,16.5454,16.5806,16.5173,16.5314,165400.0
2007-12-28 09:50:00,23.47,23.5,23.34,23.35,120400.0,16.5243,16.5454,16.4328,16.4398,120400.0
2007-12-28 10:00:00,23.35,23.35,23.15,23.18,217200.0,16.4398,16.4398,16.299,16.3201,217200.0
2007-12-28 10:10:00,23.18,23.22,23.15,23.22,112000.0,16.3201,16.3483,16.299,16.3483,112000.0
2007-12-28 10:20:00,23.23,23.24,23.18,23.23,55800.0,16.3553,16.3624,16.3201,16.3553,55800.0
2007-12-28 10:30:00,23.23,23.27,23.2,23.27,58000.0,16.3553,16.3835,16.3342,16.3835,58000.0
2007-12-28 10:40:00,23.26,23.36,23.26,23.35,74200.0,16.3765,16.4469,16.3765,16.4398,74200.0
2007-12-28 10:50:00,23.35,23.36,23.28,23.29,63200.0,16.4398,16.4469,16.3905,16.3976,63200.0
2007-12-28 11:00:00,23.29,23.3,23.2,23.24,94200.0,16.3976,16.4046,16.3342,16.3624,94200.0
2007-12-28 11:10:00,23.25,23.3,23.23,23.3,71600.0,16.3694,16.4046,16.3553,16.4046,71600.0
2007-12-28 11:20:00,23.29,23.29,23.25,23.26,53000.0,16.3976,16.3976,16.3694,16.3765,53000.0
2007-12-28 11:30:00,23.25,23.29,23.23,23.28,43000.0,16.3694,16.3976,16.3553,16.3905,43000.0
2007-12-28 11:40:00,23.28,23.28,23.23,23.25,61800.0,16.3905,16.3905,16.3553,16.3694,61800.0
2007-12-28 11:50:00,23.24,23.25,23.18,23.21,86800.0,16.3624,16.3694,16.3201,16.3413,86800.0
2007-12-28 12:00:00,23.21,23.23,23.2,23.2,77200.0,16.3413,16.3553,16.3342,16.3342,77200.0
2007-12-28 12:10:00,23.2,23.2,23.15,23.16,91400.0,16.3342,16.3342,16.299,16.3061,91400.0
2007-12-28 12:20:00,23.16,23.17,23.11,23.13,95200.0,16.3061,16.3131,16.2709,16.2849,95200.0
2007-12-28 12:30:00,23.11,23.15,23.11,23.14,52600.0,16.2709,16.299,16.2709,16.292,52600.0
2007-12-28 12:40:00,23.14,23.16,23.13,23.16,103000.0,16.292,16.3061,16.2849,16.3061,103000.0
2007-12-28 12:50:00,23.15,23.16,23.09,23.11,107200.0,16.299,16.3061,16.2568,16.2709,107200.0
2007-12-28 13:00:00,23.11,23.18,23.09,23.17,63200.0,16.2709,16.3201,16.2568,16.3131,63200.0
2007-12-28 13:10:00,23.17,23.18,23.12,23.16,134800.0,16.3131,16.3201,16.2779,16.3061,134800.0
2007-12-28 13:20:00,23.17,23.2,23.16,23.18,98400.0,16.3131,16.3342,16.3061,16.3201,98400.0
2007-12-28 13:30:00,23.18,23.2,23.15,23.16,103400.0,16.3201,16.3342,16.299,16.3061,103400.0
2007-12-28 13:40:00,23.16,23.24,23.16,23.22,76400.0,16.3061,16.3624,16.3061,16.3483,76400.0
2007-12-28 13:50:00,23.22,23.24,23.16,23.23,150200.0,16.3483,16.3624,16.3061,16.3553,150200.0
2007-12-28 14:00:00,23.23,23.24,23.18,23.18,64600.0,16.3553,16.3624,16.3201,16.3201,64600.0
2007-12-28 14:10:00,23.18,23.19,23.15,23.18,94800.0,16.3201,16.3272,16.299,16.3201,94800.0
2007-12-28 14:20:00,23.18,23.19,23.16,23.17,73600.0,16.3201,16.3272,16.3061,16.3131,73600.0
2007-12-28 14:30:00,23.17,23.2,23.17,23.2,86000.0,16.3131,16.3342,16.3131,16.3342,86000.0
2007-12-28 14:40:00,23.19,23.23,23.19,23.2,156000.0,16.3272,16.3553,16.3272,16.3342,156000.0
2007-12-28 14:50:00,23.2,23.2,23.11,23.14,161800.0,16.3342,16.3342,16.2709,16.292,161800.0
2007-12-28 15:00:00,23.14,23.16,23.09,23.15,145000.0,16.292,16.3061,16.2568,16.299,145000.0
2007-12-28 15:10:00,23.15,23.16,23.14,23.14,97800.0,16.299,16.3061,16.292,16.292,97800.0
2007-12-28 15:20:00,23.14,23.14,23.1,23.1,162400.0,16.292,16.292,16.2638,16.2638,162400.0
2007-12-28 15:30:00,23.1,23.13,23.08,23.08,196400.0,16.2638,16.2849,16.2497,16.2497,196400.0
2007-12-28 15:40:00,23.09,23.14,23.09,23.13,189400.0,16.2568,16.292,16.2568,16.2849,189400.0
2007-12-28 15:50:00,23.13,23.17,23.13,23.15,556200.0,16.2849,16.3131,16.2849,16.299,556200.0
2007-12-31 09:30:00,22.87,23.22,22.87,23.16,168400.0,16.1019,16.3483,16.1019,16.3061,168400.0
2007-12-31 09:40:00,23.15,23.32,23.13,23.32,200600.0,16.299,16.4187,16.2849,16.4187,200600.0
2007-12-31 09:50:00,23.32,23.4,23.25,23.38,260200.0,16.4187,16.475,16.3694,16.4609,260200.0
2007-12-31 10:00:00,23.38,23.42,23.35,23.35,185000.0,16.4609,16.4891,16.4398,16.4398,185000.0
2007-12-31 10:10:00,23.34,23.38,23.28,23.33,163800.0,16.4328,16.4609,16.3905,16.4257,163800.0
2007-12-31 10:20:00,23.32,23.34,23.27,23.3,114600.0,16.4187,16.4328,16.3835,16.4046,114600.0
2007-12-31 10:30:00,23.31,23.31,23.27,23.3,88400.0,16.4117,16.4117,16.3835,16.4046,88400.0
2007-12-31 10:40:00,23.31,23.31,23.21,23.24,113800.0,16.4117,16.4117,16.3413,16.3624,113800.0
2007-12-31 10:50:00,23.24,23.24,23.16,23.18,83400.0,16.3624,16.3624,16.3061,16.3201,83400.0
2007-12-31 11:00:00,23.18,23.18,23.14,23.18,68000.0,16.3201,16.3201,16.292,16.3201,68000.0
2007-12-31 11:10:00,23.18,23.2,23.11,23.15,158400.0,16.3201,16.3342,16.2709,16.299,158400.0
2007-12-31 11:20:00,23.15,23.15,23.07,23.11,197800.0,16.299,16.299,16.2427,16.2709,197800.0
2007-12-31 11:30:00,23.12,23.21,23.12,23.18,120000.0,16.2779,16.3413,16.2779,16.3201,120000.0
2007-12-31 11:40:00,23.18,23.18,23.09,23.12,61600.0,16.3201,16.3201,16.2568,16.2779,61600.0
2007-12-31 11:50:00,23.12,23.13,23.07,23.11,96000.0,16.2779,16.2849,16.2427,16.2709,96000.0
2007-12-31 12:00:00,23.1,23.11,23.05,23.05,101400.0,16.2638,16.2709,16.2286,16.2286,101400.0
2007-12-31 12:10:00,23.05,23.06,23.03,23.05,62600.0,16.2286,16.2356,16.2145,16.2286,62600.0
2007-12-31 12:20:00,23.05,23.1,22.99,23.0,96400.0,16.2286,16.2638,16.1864,16.1934,96400.0
2007-12-31 12:30:00,23.0,23.08,23.0,23.06,97200.0,16.1934,16.2497,16.1934,16.2356,97200.0
2007-12-31 12:40:00,23.05,23.13,23.04,23.12,107200.0,16.2286,16.2849,16.2216,16.2779,107200.0
2007-12-31 12:50:00,23.12,23.12,23.08,23.1,98600.0,16.2779,16.2779,16.2497,16.2638,98600.0
2007-12-31 13:00:00,23.1,23.17,23.1,23.15,78800.0,16.2638,16.3131,16.2638,16.299,78800.0
2007-12-31 13:10:00,23.16,23.19,23.15,23.17,86000.0,16.3061,16.3272,16.299,16.3131,86000.0
2007-12-31 13:20:00,23.17,23.17,23.11,23.11,97400.0,16.3131,16.3131,16.2709,16.2709,97400.0
2007-12-31 13:30:00,23.1,23.15,23.08,23.08,75200.0,16.2638,16.299,16.2497,16.2497,75200.0
2007-12-31 13:40:00,23.09,23.13,23.07,23.1,56800.0,16.2568,16.2849,16.2427,16.2638,56800.0
2007-12-31 13:50:00,23.1,23.11,23.09,23.09,114200.0,16.2638,16.2709,16.2568,16.2568,114200.0
2007-12-31 14:00:00,23.09,23.13,23.08,23.09,59800.0,16.2568,16.2849,16.2497,16.2568,59800.0
2007-12-31 14:10:00,23.1,23.17,23.1,23.15,72800.0,16.2638,16.3131,16.2638,16.299,72800.0
2007-12-31 14:20:00,23.15,23.18,23.09,23.09,129000.0,16.299,16.3201,16.2568,16.2568,129000.0
2007-12-31 14:30:00,23.09,23.13,23.09,23.13,66400.0,16.2568,16.2849,16.2568,16.2849,66400.0
2007-12-31 14:40:00,23.13,23.18,23.1,23.17,63800.0,16.2849,16.3201,16.2638,16.3131,63800.0
2007-12-31 14:50:00,23.17,23.21,23.15,23.16,112800.0,16.3131,16.3413,16.299,16.3061,112800.0
2007-12-31 15:00:00,23.16,23.16,23.09,23.09,120400.0,16.3061,16.3061,16.2568,16.2568,120400.0
2007-12-31 15:10:00,23.09,23.15,23.09,23.15,96000.0,16.2568,16.299,16.2568,16.299,96000.0
2007-12-31 15:20:00,23.15,23.17,23.13,23.14,112600.0,16.299,16.3131,16.2849,16.292,112600.0
2007-12-31 15:30:00,23.14,23.16,23.1,23.11,146600.0,16.292,16.3061,16.2638,16.2709,146600.0
2007-12-31 15:40:00,23.1,23.15,23.05,23.08,277800.0,16.2638,16.299,16.2286,16.2497,277800.0
2007-12-31 15:50:00,23.09,23.09,23.0,23.0,643200.0,16.2568,16.2568,16.1934,16.1934,643200.0
2008-01-02 09:30:00,22.98,23.33,22.98,23.18,344800.0,16.1793,16.4257,16.1793,16.3201,344800.0
2008-01-02 09:40:00,23.16,23.18,23.09,23.11,297800.0,16.3061,16.3201,16.2568,16.2709,297800.0
2008-01-02 09:50:00,23.11,23.16,23.08,23.11,288800.0,16.2709,16.3061,16.2497,16.2709,288800.0
2008-01-02 10:00:00,23.11,23.11,22.96,23.06,542000.0,16.2709,16.2709,16.1652,16.2356,542000.0
2008-01-02 10:10:00,23.06,23.1,22.99,23.04,246600.0,16.2356,16.2638,16.1864,16.2216,246600.0
2008-01-02 10:20:00,23.04,23.15,23.0,23.15,255200.0,16.2216,16.299,16.1934,16.299,255200.0
2008-01-02 10:30:00,23.15,23.15,23.08,23.09,258200.0,16.299,16.299,16.2497,16.2568,258200.0
2008-01-02 10:40:00,23.09,23.11,22.94,22.96,273800.0,16.2568,16.2709,16.1512,16.1652,273800.0
2008-01-02 10:50:00,22.96,23.06,22.96,23.0,141800.0,16.1652,16.2356,16.1652,16.1934,141800.0
2008-01-02 11:00:00,23.01,23.06,22.95,22.96,239600.0,16.2004,16.2356,16.1582,16.1652,239600.0
2008-01-02 11:10:00,22.96,22.98,22.86,22.89,301800.0,16.1652,16.1793,16.0948,16.116,301800.0
2008-01-02 11:20:00,22.89,22.89,22.75,22.77,312000.0,16.116,16.116,16.0174,16.0315,312000.0
2008-01-02 11:30:00,22.75,22.79,22.71,22.75,325000.0,16.0174,16.0456,15.9892,16.0174,325000.0
2008-01-02 11:40:00,22.75,22.75,22.61,22.61,298800.0,16.0174,16.0174,15.9188,15.9188,298800.0
2008-01-02 11:50:00,22.62,22.73,22.61,22.68,312600.0,15.9259,16.0033,15.9188,15.9681,312600.0
2008-01-02 12:00:00,22.68,22.72,22.6,22.61,310000.0,15.9681,15.9963,15.9118,15.9188,310000.0
2008-01-02 12:10:00,22.61,22.65,22.57,22.59,274000.0,15.9188,15.947,15.8907,15.9047,274000.0
2008-01-02 12:20:00,22.59,22.65,22.57,22.63,418000.0,15.9047,15.947,15.8907,15.9329,418000.0
2008-01-02 12:30:00,22.63,22.68,22.61,22.68,182400.0,15.9329,15.9681,15.9188,15.9681,182400.0
2008-01-02 12:40:00,22.68,22.72,22.67,22.68,240800.0,15.9681,15.9963,15.9611,15.9681,240800.0
2008-01-02 12:50:00,22.68,22.75,22.64,22.68,192200.0,15.9681,16.0174,15.9399,15.9681,192200.0
2008-01-02 13:00:00,22.68,22.74,22.64,22.64,242200.0,15.9681,16.0104,15.9399,15.9399,242200.0
2008-01-02 13:10:00,22.64,22.67,22.59,22.67,244200.0,15.9399,15.9611,15.9047,15.9611,244200.0
2008-01-02 13:20:00,22.67,22.69,22.59,22.66,160400.0,15.9611,15.9751,15.9047,15.954,160400.0
2008-01-02 13:30:00,22.65,22.74,22.63,22.65,245600.0,15.947,16.0104,15.9329,15.947,245600.0
2008-01-02 13:40:00,22.65,22.72,22.61,22.68,206200.0,15.947,15.9963,15.9188,15.9681,206200.0
2008-01-02 13:50:00,22.68,22.78,22.68,22.77,248600.0,15.9681,16.0385,15.9681,16.0315,248600.0
2008-01-02 14:00:00,22.77,22.86,22.75,22.86,259000.0,16.0315,16.0948,16.0174,16.0948,259000.0
2008-01-02 14:10:00,22.86,22.95,22.84,22.9,302200.0,16.0948,16.1582,16.0808,16.123,302200.0
2008-01-02 14:20:00,22.9,22.9,22.77,22.8,209400.0,16.123,16.123,16.0315,16.0526,209400.0
2008-01-02 14:30:00,22.8,22.82,22.68,22.69,215000.0,16.0526,16.0667,15.9681,15.9751,215000.0
2008-01-02 14:40:00,22.69,22.72,22.62,22.68,247800.0,15.9751,15.9963,15.9259,15.9681,247800.0
2008-01-02 14:50:00,22.68,22.74,22.59,22.6,319800.0,15.9681,16.0104,15.9047,15.9118,319800.0
2008-01-02 15:00:00,22.59,22.65,22.54,22.54,364800.0,15.9047,15.947,15.8695,15.8695,364800.0
2008-01-02 15:10:00,22.55,22.61,22.54,22.56,285000.0,15.8766,15.9188,15.8695,15.8836,285000.0
2008-01-02 15:20:00,22.56,22.61,22.53,22.56,322800.0,15.8836,15.9188,15.8625,15.8836,322800.0
2008-01-02 15:30:00,22.56,22.67,22.55,22.66,354800.0,15.8836,15.9611,15.8766,15.954,354800.0
2008-01-02 15:40:00,22.67,22.73,22.64,22.66,459800.0,15.9611,16.0033,15.9399,15.954,459800.0
2008-01-02 15:50:00,22.66,22.74,22.65,22.68,942400.0,15.954,16.0104,15.947,15.9681,942400.0
2008-01-03 09:30:00,22.75,22.92,22.67,22.9,291600.0,16.0174,16.1371,15.9611,16.123,291600.0
2008-01-03 09:40:00,22.91,22.93,22.83,22.93,208000.0,16.13,16.1441,16.0737,16.1441,208000.0
2008-01-03 09:50:00,22.93,23.0,22.91,23.0,233800.0,16.1441,16.1934,16.13,16.1934,233800.0
2008-01-03 10:00:00,23.0,23.17,22.98,23.17,378600.0,16.1934,16.3131,16.1793,16.3131,378600.0
2008-01-03 10:10:00,23.17,23.17,23.0,23.04,162400.0,16.3131,16.3131,16.1934,16.2216,162400.0
2008-01-03 10:20:00,23.05,23.09,23.0,23.09,173800.0,16.2286,16.2568,16.1934,16.2568,173800.0
2008-01-03 10:30:00,23.09,23.09,23.04,23.08,186400.0,16.2568,16.2568,16.2216,16.2497,186400.0
2008-01-03 10:40:00,23.09,23.13,23.0,23.11,440400.0,16.2568,16.2849,16.1934,16.2709,440400.0
2008-01-03 10:50:00,23.11,23.11,23.0,23.09,288600.0,16.2709,16.2709,16.1934,16.2568,288600.0
2008-01-03 11:00:00,23.09,23.2,23.09,23.17,150400.0,16.2568,16.3342,16.2568,16.3131,150400.0
2008-01-03 11:10:00,23.16,23.2,23.16,23.19,237200.0,16.3061,16.3342,16.3061,16.3272,237200.0
2008-01-03 11:20:00,23.19,23.2,23.11,23.14,219600.0,16.3272,16.3342,16.2709,16.292,219600.0
2008-01-03 11:30:00,23.14,23.2,23.11,23.2,318200.0,16.292,16.3342,16.2709,16.3342,318200.0
2008-01-03 11:40:00,23.2,23.28,23.18,23.27,184400.0,16.3342,16.3905,16.3201,16.3835,184400.0
2008-01-03 11:50:00,23.27,23.3,23.22,23.23,161400.0,16.3835,16.4046,16.3483,16.3553,161400.0
2008-01-03 12:00:00,23.22,23.3,23.22,23.28,130800.0,16.3483,16.4046,16.3483,16.3905,130800.0
2008-01-03 12:10:00,23.28,23.34,23.28,23.34,170000.0,16.3905,16.4328,16.3905,16.4328,170000.0
2008-01-03 12:20:00,23.34,23.43,23.33,23.43,474200.0,16.4328,16.4962,16.4257,16.4962,474200.0
2008-01-03 12:30:00,23.43,23.44,23.38,23.4,231600.0,16.4962,16.5032,16.4609,16.475,231600.0
2008-01-03 12:40:00,23.4,23.42,23.38,23.42,284200.0,16.475,16.4891,16.4609,16.4891,284200.0
2008-01-03 12:50:00,23.42,23.45,23.4,23.43,159600.0,16.4891,16.5102,16.475,16.4962,159600.0
2008-01-03 13:00:00,23.43,23.46,23.4,23.43,243400.0,16.4962,16.5173,16.475,16.4962,243400.0
2008-01-03 13:10:00,23.43,23.5,23.42,23.43,460800.0,16.4962,16.5454,16.4891,16.4962,460800.0
2008-01-03 13:20:00,23.43,23.47,23.43,23.46,164200.0,16.4962,16.5243,16.4962,16.5173,164200.0
2008-01-03 13:30:00,23.45,23.47,23.4,23.44,153200.0,16.5102,16.5243,16.475,16.5032,153200.0
2008-01-03 13:40:00,23.44,23.48,23.12,23.45,256800.0,16.5032,16.5314,16.2779,16.5102,256800.0
2008-01-03 13:50:00,23.45,23.48,23.35,23.38,283800.0,16.5102,16.5314,16.4398,16.4609,283800.0
2008-01-03 14:00:00,23.38,23.45,23.12,23.43,211200.0,16.4609,16.5102,16.2779,16.4962,211200.0
2008-01-03 14:10:00,23.43,23.49,23.12,23.48,167400.0,16.4962,16.5384,16.2779,16.5314,167400.0
2008-01-03 14:20:00,23.47,23.5,23.12,23.49,198000.0,16.5243,16.5454,16.2779,16.5384,198000.0
2008-01-03 14:30:00,23.49,23.5,23.12,23.49,204400.0,16.5384,16.5454,16.2779,16.5384,204400.0
2008-01-03 14:40:00,23.49,23.5,23.12,23.46,215200.0,16.5384,16.5454,16.2779,16.5173,215200.0
2008-01-03 14:50:00,23.47,23.49,23.43,23.43,393600.0,16.5243,16.5384,16.4962,16.4962,393600.0
2008-01-03 15:00:00,23.43,23.45,23.41,23.42,234800.0,16.4962,16.5102,16.4821,16.4891,234800.0
2008-01-03 15:10:00,23.42,23.42,23.35,23.36,271400.0,16.4891,16.4891,16.4398,16.4469,271400.0
2008-01-03 15:20:00,23.36,23.37,23.3,23.3,383000.0,16.4469,16.4539,16.4046,16.4046,383000.0
2008-01-03 15:30:00,23.3,23.34,23.27,23.34,416000.0,16.4046,16.4328,16.3835,16.4328,416000.0
2008-01-03 15:40:00,23.34,23.41,23.33,23.39,443400.0,16.4328,16.4821,16.4257,16.468,443400.0
2008-01-03 15:50:00,23.39,23.46,23.39,23.46,687400.0,16.468,16.5173,16.468,16.5173,687400.0
2008-01-04 09:30:00,23.73,23.8,23.31,23.41,443400.0,16.7074,16.7567,16.4117,16.4821,443400.0
2008-01-04 09:40:00,23.41,23.5,23.4,23.49,465200.0,16.4821,16.5454,16.475,16.5384,465200.0
2008-01-04 09:50:00,23.5,23.59,23.45,23.47,620400.0,16.5454,16.6088,16.5102,16.5243,620400.0
2008-01-04 10:00:00,23.47,23.64,23.47,23.64,459600.0,16.5243,16.644,16.5243,16.644,459600.0
2008-01-04 10:10:00,23.64,23.64,23.48,23.48,259600.0,16.644,16.644,16.5314,16.5314,259600.0
2008-01-04 10:20:00,23.49,23.53,23.4,23.43,304600.0,16.5384,16.5666,16.475,16.4962,304600.0
2008-01-04 10:30:00,23.43,23.49,23.22,23.24,381400.0,16.4962,16.5384,16.3483,16.3624,381400.0
2008-01-04 10:40:00,23.24,23.34,23.24,23.33,305400.0,16.3624,16.4328,16.3624,16.4257,305400.0
2008-01-04 10:50:00,23.33,23.34,23.27,23.34,285200.0,16.4257,16.4328,16.3835,16.4328,285200.0
2008-01-04 11:00:00,23.34,23.38,23.29,23.33,254800.0,16.4328,16.4609,16.3976,16.4257,254800.0
2008-01-04 11:10:00,23.32,23.43,23.29,23.43,235000.0,16.4187,16.4962,16.3976,16.4962,235000.0
2008-01-04 11:20:00,23.43,23.56,23.43,23.54,256600.0,16.4962,16.5877,16.4962,16.5736,256600.0
2008-01-04 11:30:00,23.54,23.57,23.52,23.54,168000.0,16.5736,16.5947,16.5595,16.5736,168000.0
2008-01-04 11:40:00,23.53,23.6,23.53,23.58,160000.0,16.5666,16.6158,16.5666,16.6018,160000.0
2008-01-04 11:50:00,23.58,23.61,23.58,23.6,175200.0,16.6018,16.6229,16.6018,16.6158,175200.0
2008-01-04 12:00:00,23.6,23.68,23.6,23.66,246000.0,16.6158,16.6722,16.6158,16.6581,246000.0
2008-01-04 12:10:00,23.67,23.67,23.63,23.66,156800.0,16.6651,16.6651,16.637,16.6581,156800.0
2008-01-04 12:20:00,23.66,23.67,23.54,23.55,199600.0,16.6581,16.6651,16.5736,16.5806,199600.0
2008-01-04 12:30:00,23.55,23.56,23.47,23.47,205800.0,16.5806,16.5877,16.5243,16.5243,205800.0
2008-01-04 12:40:00,23.47,23.56,23.46,23.56,104800.0,16.5243,16.5877,16.5173,16.5877,104800.0
2008-01-04 12:50:00,23.56,23.58,23.49,23.52,267200.0,16.5877,16.6018,16.5384,16.5595,267200.0
2008-01-04 13:00:00,23.52,23.52,23.47,23.49,75400.0,16.5595,16.5595,16.5243,16.5384,75400.0
2008-01-04 13:10:00,23.49,23.5,23.43,23.43,126800.0,16.5384,16.5454,16.4962,16.4962,126800.0
2008-01-04 13:20:00,23.43,23.43,23.38,23.42,112600.0,16.4962,16.4962,16.4609,16.4891,112600.0
2008-01-04 13:30:00,23.42,23.43,23.3,23.33,207800.0,16.4891,16.4962,16.4046,16.4257,207800.0
2008-01-04 13:40:00,23.33,23.5,23.31,23.43,186400.0,16.4257,16.5454,16.4117,16.4962,186400.0
2008-01-04 13:50:00,23.43,23.49,23.39,23.46,271000.0,16.4962,16.5384,16.468,16.5173,271000.0
2008-01-04 14:00:00,23.46,23.46,23.33,23.37,228000.0,16.5173,16.5173,16.4257,16.4539,228000.0
2008-01-04 14:10:00,23.38,23.41,23.31,23.36,177600.0,16.4609,16.4821,16.4117,16.4469,177600.0
2008-01-04 14:20:00,23.35,23.36,23.25,23.25,216400.0,16.4398,16.4469,16.3694,16.3694,216400.0
2008-01-04 14:30:00,23.25,23.27,23.19,23.21,264200.0,16.3694,16.3835,16.3272,16.3413,264200.0
2008-01-04 14:40:00,23.21,23.22,23.11,23.13,468000.0,16.3413,16.3483,16.2709,16.2849,468000.0
2008-01-04 14:50:00,23.14,23.24,23.11,23.24,265800.0,16.292,16.3624,16.2709,16.3624,265800.0
2008-01-04 15:00:00,23.24,23.28,23.18,23.21,560000.0,16.3624,16.3905,16.3201,16.3413,560000.0
2008-01-04 15:10:00,23.21,23.24,23.11,23.18,269200.0,16.3413,16.3624,16.2709,16.3201,269200.0
2008-01-04 15:20:00,23.18,23.25,23.1,23.21,265400.0,16.3201,16.3694,16.2638,16.3413,265400.0
2008-01-04 15:30:00,23.21,23.27,23.19,23.22,337000.0,16.3413,16.3835,16.3272,16.3483,337000.0
2008-01-04 15:40:00,23.22,23.25,23.08,23.1,812200.0,16.3483,16.3694,16.2497,16.2638,812200.0
2008-01-04 15:50:00,23.1,23.1,22.93,22.93,1850800.0,16.2638,16.2638,16.1441,16.1441,1850800.0
2008-01-07 09:30:00,23.33,23.42,23.15,23.39,792600.0,16.4257,16.4891,16.299,16.468,792600.0
2008-01-07 09:40:00,23.39,23.45,23.32,23.37,518800.0,16.468,16.5102,16.4187,16.4539,518800.0
2008-01-07 09:50:00,23.37,23.43,23.32,23.39,402800.0,16.4539,16.4962,16.4187,16.468,402800.0
2008-01-07 10:00:00,23.38,23.42,23.34,23.4,421800.0,16.4609,16.4891,16.4328,16.475,421800.0
2008-01-07 10:10:00,23.39,23.43,23.34,23.35,274400.0,16.468,16.4962,16.4328,16.4398,274400.0
2008-01-07 10:20:00,23.35,23.5,23.32,23.42,736400.0,16.4398,16.5454,16.4187,16.4891,736400.0
2008-01-07 10:30:00,23.42,23.48,23.38,23.48,769200.0,16.4891,16.5314,16.4609,16.5314,769200.0
2008-01-07 10:40:00,23.48,23.5,23.42,23.48,678400.0,16.5314,16.5454,16.4891,16.5314,678400.0
2008-01-07 10:50:00,23.48,23.58,23.48,23.56,643600.0,16.5314,16.6018,16.5314,16.5877,643600.0
2008-01-07 11:00:00,23.56,23.65,23.55,23.65,547000.0,16.5877,16.651,16.5806,16.651,547000.0
2008-01-07 11:10:00,23.65,23.74,23.61,23.65,424400.0,16.651,16.7144,16.6229,16.651,424400.0
2008-01-07 11:20:00,23.65,23.68,23.61,23.66,203600.0,16.651,16.6722,16.6229,16.6581,203600.0
2008-01-07 11:30:00,23.66,23.75,23.65,23.74,299800.0,16.6581,16.7215,16.651,16.7144,299800.0
2008-01-07 11:40:00,23.74,23.76,23.7,23.75,460000.0,16.7144,16.7285,16.6862,16.7215,460000.0
2008-01-07 11:50:00,23.75,23.8,23.75,23.8,274400.0,16.7215,16.7567,16.7215,16.7567,274400.0
2008-01-07 12:00:00,23.8,23.8,23.76,23.76,288000.0,16.7567,16.7567,16.7285,16.7285,288000.0
2008-01-07 12:10:00,23.76,23.77,23.55,23.65,401600.0,16.7285,16.7355,16.5806,16.651,401600.0
2008-01-07 12:20:00,23.66,23.8,23.61,23.77,362200.0,16.6581,16.7567,16.6229,16.7355,362200.0
2008-01-07 12:30:00,23.78,23.85,23.77,23.81,416600.0,16.7426,16.7919,16.7355,16.7637,416600.0
2008-01-07 12:40:00,23.82,23.85,23.77,23.82,254600.0,16.7707,16.7919,16.7355,16.7707,254600.0
2008-01-07 12:50:00,23.82,23.86,23.8,23.82,274000.0,16.7707,16.7989,16.7567,16.7707,274000.0
2008-01-07 13:00:00,23.81,23.84,23.77,23.81,308200.0,16.7637,16.7848,16.7355,16.7637,308200.0
2008-01-07 13:10:00,23.81,23.84,23.72,23.84,458600.0,16.7637,16.7848,16.7003,16.7848,458600.0
2008-01-07 13:20:00,23.83,23.9,23.79,23.8,432800.0,16.7778,16.8271,16.7496,16.7567,432800.0
2008-01-07 13:30:00,23.79,23.85,23.78,23.84,217400.0,16.7496,16.7919,16.7426,16.7848,217400.0
2008-01-07 13:40:00,23.83,23.84,23.74,23.78,243600.0,16.7778,16.7848,16.7144,16.7426,243600.0
2008-01-07 13:50:00,23.78,23.8,23.72,23.77,276800.0,16.7426,16.7567,16.7003,16.7355,276800.0
2008-01-07 14:00:00,23.77,23.81,23.66,23.68,287000.0,16.7355,16.7637,16.6581,16.6722,287000.0
2008-01-07 14:10:00,23.68,23.71,23.63,23.65,198800.0,16.6722,16.6933,16.637,16.651,198800.0
2008-01-07 14:20:00,23.65,23.7,23.63,23.69,199800.0,16.651,16.6862,16.637,16.6792,199800.0
2008-01-07 14:30:00,23.68,23.83,23.68,23.83,211200.0,16.6722,16.7778,16.6722,16.7778,211200.0
2008-01-07 14:40:00,23.82,23.85,23.71,23.73,328400.0,16.7707,16.7919,16.6933,16.7074,328400.0
2008-01-07 14:50:00,23.74,23.8,23.69,23.79,402200.0,16.7144,16.7567,16.6792,16.7496,402200.0
2008-01-07 15:00:00,23.79,23.83,23.7,23.76,514000.0,16.7496,16.7778,16.6862,16.7285,514000.0
2008-01-07 15:10:00,23.76,23.8,23.68,23.75,319400.0,16.7285,16.7567,16.6722,16.7215,319400.0
2008-01-07 15:20:00,23.75,23.82,23.74,23.75,347600.0,16.7215,16.7707,16.7144,16.7215,347600.0
2008-01-07 15:30:00,23.75,23.75,23.6,23.6,562800.0,16.7215,16.7215,16.6158,16.6158,562800.0
2008-01-07 15:40:00,23.61,23.77,23.59,23.76,930000.0,16.6229,16.7355,16.6088,16.7285,930000.0
2008-01-07 15:50:00,23.76,23.89,23.75,23.85,1074600.0,16.7285,16.82,16.7215,16.7919,1074600.0
2008-01-08 09:30:00,24.03,24.17,23.86,24.09,1058600.0,16.9186,17.0172,16.7989,16.9608,1058600.0
2008-01-08 09:40:00,24.09,24.2,24.07,24.14,647600.0,16.9608,17.0383,16.9468,16.996,647600.0
2008-01-08 09:50:00,24.14,24.16,24.04,24.09,405200.0,16.996,17.0101,16.9256,16.9608,405200.0
2008-01-08 10:00:00,24.09,24.17,24.04,24.15,428600.0,16.9608,17.0172,16.9256,17.0031,428600.0
2008-01-08 10:10:00,24.15,24.19,24.07,24.12,461200.0,17.0031,17.0312,16.9468,16.982,461200.0
2008-01-08 10:20:00,24.12,24.23,24.09,24.09,383400.0,16.982,17.0594,16.9608,16.9608,383400.0
2008-01-08 10:30:00,24.09,24.16,24.0,24.02,396000.0,16.9608,17.0101,16.8975,16.9115,396000.0
2008-01-08 10:40:00,24.01,24.1,23.98,24.03,304800.0,16.9045,16.9679,16.8834,16.9186,304800.0
2008-01-08 10:50:00,24.03,24.11,24.03,24.11,277600.0,16.9186,16.9749,16.9186,16.9749,277600.0
2008-01-08 11:00:00,24.09,24.13,24.08,24.1,212000.0,16.9608,16.989,16.9538,16.9679,212000.0
2008-01-08 11:10:00,24.11,24.11,24.02,24.07,279600.0,16.9749,16.9749,16.9115,16.9468,279600.0
2008-01-08 11:20:00,24.08,24.09,24.0,24.02,279600.0,16.9538,16.9608,16.8975,16.9115,279600.0
2008-01-08 11:30:00,24.02,24.09,24.0,24.06,333800.0,16.9115,16.9608,16.8975,16.9397,333800.0
2008-01-08 11:40:00,24.06,24.07,23.93,23.97,420400.0,16.9397,16.9468,16.8482,16.8763,420400.0
2008-01-08 11:50:00,23.98,24.02,23.96,23.98,605400.0,16.8834,16.9115,16.8693,16.8834,605400.0
2008-01-08 12:00:00,23.98,23.99,23.88,23.95,483000.0,16.8834,16.8904,16.813,16.8623,483000.0
2008-01-08 12:10:00,23.95,23.98,23.93,23.96,325600.0,16.8623,16.8834,16.8482,16.8693,325600.0
2008-01-08 12:20:00,23.95,23.99,23.9,23.93,467000.0,16.8623,16.8904,16.8271,16.8482,467000.0
2008-01-08 12:30:00,23.93,24.0,23.9,23.99,408000.0,16.8482,16.8975,16.8271,16.8904,408000.0
2008-01-08 12:40:00,23.98,23.99,23.89,23.97,366800.0,16.8834,16.8904,16.82,16.8763,366800.0
2008-01-08 12:50:00,23.97,23.99,23.92,23.95,266000.0,16.8763,16.8904,16.8411,16.8623,266000.0
2008-01-08 13:00:00,23.95,24.0,23.86,23.99,553800.0,16.8623,16.8975,16.7989,16.8904,553800.0
2008-01-08 13:10:00,23.99,24.06,23.99,24.02,307200.0,16.8904,16.9397,16.8904,16.9115,307200.0
2008-01-08 13:20:00,24.02,24.06,23.98,24.0,327000.0,16.9115,16.9397,16.8834,16.8975,327000.0
2008-01-08 13:30:00,24.0,24.0,23.91,23.93,208600.0,16.8975,16.8975,16.8341,16.8482,208600.0
2008-01-08 13:40:00,23.93,23.97,23.9,23.95,150000.0,16.8482,16.8763,16.8271,16.8623,150000.0
2008-01-08 13:50:00,23.94,24.03,23.93,24.03,158400.0,16.8552,16.9186,16.8482,16.9186,158400.0
2008-01-08 14:00:00,24.03,24.05,23.98,24.0,199400.0,16.9186,16.9327,16.8834,16.8975,199400.0
2008-01-08 14:10:00,24.0,24.09,24.0,24.09,217800.0,16.8975,16.9608,16.8975,16.9608,217800.0
2008-01-08 14:20:00,24.08,24.09,24.04,24.08,204000.0,16.9538,16.9608,16.9256,16.9538,204000.0
2008-01-08 14:30:00,24.09,24.1,24.0,24.02,200200.0,16.9608,16.9679,16.8975,16.9115,200200.0
2008-01-08 14:40:00,24.02,24.04,23.9,23.93,446800.0,16.9115,16.9256,16.8271,16.8482,446800.0
2008-01-08 14:50:00,23.93,23.96,23.84,23.86,413200.0,16.8482,16.8693,16.7848,16.7989,413200.0
2008-01-08 15:00:00,23.86,23.94,23.81,23.89,608000.0,16.7989,16.8552,16.7637,16.82,608000.0
2008-01-08 15:10:00,23.89,23.9,23.8,23.84,823200.0,16.82,16.8271,16.7567,16.7848,823200.0
2008-01-08 15:20:00,23.84,23.86,23.7,23.74,804400.0,16.7848,16.7989,16.6862,16.7144,804400.0
2008-01-08 15:30:00,23.74,23.93,23.73,23.86,764800.0,16.7144,16.8482,16.7074,16.7989,764800.0
2008-01-08 15:40:00,23.86,23.88,23.61,23.67,800000.0,16.7989,16.813,16.6229,16.6651,800000.0
2008-01-08 15:50:00,23.67,23.68,23.42,23.45,1221800.0,16.6651,16.6722,16.4891,16.5102,1221800.0
2008-01-09 09:30:00,23.5,23.79,23.41,23.68,405200.0,16.5454,16.7496,16.4821,16.6722,405200.0
2008-01-09 09:40:00,23.7,24.05,23.68,24.03,821800.0,16.6862,16.9327,16.6722,16.9186,821800.0
2008-01-09 09:50:00,24.03,24.05,23.9,24.0,497600.0,16.9186,16.9327,16.8271,16.8975,497600.0
2008-01-09 10:00:00,23.99,24.17,23.99,24.14,640600.0,16.8904,17.0172,16.8904,16.996,640600.0
2008-01-09 10:10:00,24.15,24.25,24.14,24.22,514200.0,17.0031,17.0735,16.996,17.0524,514200.0
2008-01-09 10:20:00,24.22,24.23,24.11,24.22,408000.0,17.0524,17.0594,16.9749,17.0524,408000.0
2008-01-09 10:30:00,24.23,24.23,24.11,24.11,406400.0,17.0594,17.0594,16.9749,16.9749,406400.0
2008-01-09 10:40:00,24.12,24.16,24.07,24.13,373000.0,16.982,17.0101,16.9468,16.989,373000.0
2008-01-09 10:50:00,24.13,24.17,24.08,24.08,247200.0,16.989,17.0172,16.9538,16.9538,247200.0
2008-01-09 11:00:00,24.08,24.14,24.03,24.03,279200.0,16.9538,16.996,16.9186,16.9186,279200.0
2008-01-09 11:10:00,24.02,24.1,23.98,24.0,191200.0,16.9115,16.9679,16.8834,16.8975,191200.0
2008-01-09 11:20:00,23.99,24.05,23.93,23.93,186200.0,16.8904,16.9327,16.8482,16.8482,186200.0
2008-01-09 11:30:00,23.94,23.99,23.93,23.95,209600.0,16.8552,16.8904,16.8482,16.8623,209600.0
2008-01-09 11:40:00,23.95,24.07,23.92,24.03,251600.0,16.8623,16.9468,16.8411,16.9186,251600.0
2008-01-09 11:50:00,24.03,24.13,23.96,24.13,359600.0,16.9186,16.989,16.8693,16.989,359600.0
2008-01-09 12:00:00,24.13,24.18,24.09,24.14,329400.0,16.989,17.0242,16.9608,16.996,329400.0
2008-01-09 12:10:00,24.12,24.15,24.04,24.14,156200.0,16.982,17.0031,16.9256,16.996,156200.0
2008-01-09 12:20:00,24.14,24.2,24.09,24.2,214600.0,16.996,17.0383,16.9608,17.0383,214600.0
2008-01-09 12:30:00,24.18,24.2,24.11,24.13,159800.0,17.0242,17.0383,16.9749,16.989,159800.0
2008-01-09 12:40:00,24.13,24.18,24.09,24.09,199000.0,16.989,17.0242,16.9608,16.9608,199000.0
2008-01-09 12:50:00,24.09,24.12,24.05,24.11,99800.0,16.9608,16.982,16.9327,16.9749,99800.0
2008-01-09 13:00:00,24.11,24.14,24.08,24.08,221000.0,16.9749,16.996,16.9538,16.9538,221000.0
2008-01-09 13:10:00,24.08,24.1,23.96,24.0,449400.0,16.9538,16.9679,16.8693,16.8975,449400.0
2008-01-09 13:20:00,24.0,24.01,23.93,23.98,166800.0,16.8975,16.9045,16.8482,16.8834,166800.0
2008-01-09 13:30:00,23.98,24.1,23.95,24.09,238200.0,16.8834,16.9679,16.8623,16.9608,238200.0
2008-01-09 13:40:00,24.1,24.1,24.0,24.07,155800.0,16.9679,16.9679,16.8975,16.9468,155800.0
2008-01-09 13:50:00,24.06,24.13,23.99,24.1,214400.0,16.9397,16.989,16.8904,16.9679,214400.0
2008-01-09 14:00:00,24.11,24.11,24.02,24.06,236600.0,16.9749,16.9749,16.9115,16.9397,236600.0
2008-01-09 14:10:00,24.06,24.11,24.0,24.07,311400.0,16.9397,16.9749,16.8975,16.9468,311400.0
2008-01-09 14:20:00,24.06,24.18,24.06,24.15,418000.0,16.9397,17.0242,16.9397,17.0031,418000.0
2008-01-09 14:30:00,24.16,24.2,24.07,24.1,766600.0,17.0101,17.0383,16.9468,16.9679,766600.0
2008-01-09 14:40:00,24.1,24.16,24.0,24.15,384400.0,16.9679,17.0101,16.8975,17.0031,384400.0
2008-01-09 14:50:00,24.15,24.22,24.11,24.21,501800.0,17.0031,17.0524,16.9749,17.0453,501800.0
2008-01-09 15:00:00,24.21,24.27,24.18,24.24,691200.0,17.0453,17.0876,17.0242,17.0664,691200.0
2008-01-09 15:10:00,24.24,24.25,24.13,24.23,620400.0,17.0664,17.0735,16.989,17.0594,620400.0
2008-01-09 15:20:00,24.23,24.23,24.15,24.23,573000.0,17.0594,17.0594,17.0031,17.0594,573000.0
2008-01-09 15:30:00,24.23,24.25,24.18,24.22,955400.0,17.0594,17.0735,17.0242,17.0524,955400.0
2008-01-09 15:40:00,24.22,24.28,24.1,24.14,793800.0,17.0524,17.0946,16.9679,16.996,793800.0
2008-01-09 15:50:00,24.14,24.28,24.14,24.25,1125400.0,16.996,17.0946,16.996,17.0735,1125400.0
2008-01-10 09:30:00,24.13,24.25,23.85,24.08,597600.0,16.989,17.0735,16.7919,16.9538,597600.0
2008-01-10 09:40:00,24.08,24.25,24.07,24.09,647200.0,16.9538,17.0735,16.9468,16.9608,647200.0
2008-01-10 09:50:00,24.08,24.14,24.0,24.0,466400.0,16.9538,16.996,16.8975,16.8975,466400.0
2008-01-10 10:00:00,24.01,24.08,23.98,24.0,336000.0,16.9045,16.9538,16.8834,16.8975,336000.0
2008-01-10 10:10:00,23.99,24.04,23.92,23.96,491000.0,16.8904,16.9256,16.8411,16.8693,491000.0
2008-01-10 10:20:00,23.95,23.95,23.81,23.89,353600.0,16.8623,16.8623,16.7637,16.82,353600.0
2008-01-10 10:30:00,23.88,23.99,23.84,23.91,247000.0,16.813,16.8904,16.7848,16.8341,247000.0
2008-01-10 10:40:00,23.92,23.98,23.88,23.91,196200.0,16.8411,16.8834,16.813,16.8341,196200.0
2008-01-10 10:50:00,23.9,23.99,23.88,23.98,188400.0,16.8271,16.8904,16.813,16.8834,188400.0
2008-01-10 11:00:00,23.98,23.98,23.89,23.9,281200.0,16.8834,16.8834,16.82,16.8271,281200.0
2008-01-10 11:10:00,23.9,23.94,23.86,23.86,227600.0,16.8271,16.8552,16.7989,16.7989,227600.0
2008-01-10 11:20:00,23.86,23.99,23.86,23.98,192000.0,16.7989,16.8904,16.7989,16.8834,192000.0
2008-01-10 11:30:00,23.98,23.99,23.86,23.86,273600.0,16.8834,16.8904,16.7989,16.7989,273600.0
2008-01-10 11:40:00,23.86,23.87,23.81,23.85,194800.0,16.7989,16.8059,16.7637,16.7919,194800.0
2008-01-10 11:50:00,23.85,23.88,23.79,23.82,241600.0,16.7919,16.813,16.7496,16.7707,241600.0
2008-01-10 12:00:00,23.8,23.85,23.75,23.85,284200.0,16.7567,16.7919,16.7215,16.7919,284200.0
2008-01-10 12:10:00,23.85,24.04,23.81,24.0,502800.0,16.7919,16.9256,16.7637,16.8975,502800.0
2008-01-10 12:20:00,24.0,24.11,23.99,24.08,577600.0,16.8975,16.9749,16.8904,16.9538,577600.0
2008-01-10 12:30:00,24.08,24.16,24.0,24.02,828200.0,16.9538,17.0101,16.8975,16.9115,828200.0
2008-01-10 12:40:00,24.01,24.09,23.99,24.08,336600.0,16.9045,16.9608,16.8904,16.9538,336600.0
2008-01-10 12:50:00,24.08,24.17,24.04,24.11,437800.0,16.9538,17.0172,16.9256,16.9749,437800.0
2008-01-10 13:00:00,24.11,24.18,24.08,24.16,424800.0,16.9749,17.0242,16.9538,17.0101,424800.0
2008-01-10 13:10:00,24.15,24.2,24.09,24.17,385800.0,17.0031,17.0383,16.9608,17.0172,385800.0
2008-01-10 13:20:00,24.17,24.27,24.11,24.24,653600.0,17.0172,17.0876,16.9749,17.0664,653600.0
2008-01-10 13:30:00,24.24,24.27,24.08,24.17,644600.0,17.0664,17.0876,16.9538,17.0172,644600.0
2008-01-10 13:40:00,24.17,24.25,24.08,24.2,286000.0,17.0172,17.0735,16.9538,17.0383,286000.0
2008-01-10 13:50:00,24.2,24.22,24.04,24.17,404000.0,17.0383,17.0524,16.9256,17.0172,404000.0
2008-01-10 14:00:00,24.17,24.24,24.09,24.15,341200.0,17.0172,17.0664,16.9608,17.0031,341200.0
2008-01-10 14:10:00,24.15,24.38,24.12,24.37,780600.0,17.0031,17.165,16.982,17.158,780600.0
2008-01-10 14:20:00,24.36,24.39,24.29,24.32,366000.0,17.1509,17.1721,17.1016,17.1228,366000.0
2008-01-10 14:30:00,24.33,24.46,24.32,24.4,491800.0,17.1298,17.2213,17.1228,17.1791,491800.0
2008-01-10 14:40:00,24.41,24.43,24.25,24.28,369200.0,17.1861,17.2002,17.0735,17.0946,369200.0
2008-01-10 14:50:00,24.28,24.35,24.25,24.28,302400.0,17.0946,17.1439,17.0735,17.0946,302400.0
2008-01-10 15:00:00,24.27,24.45,24.23,24.45,840400.0,17.0876,17.2143,17.0594,17.2143,840400.0
2008-01-10 15:10:00,24.44,24.45,24.27,24.28,297000.0,17.2073,17.2143,17.0876,17.0946,297000.0
2008-01-10 15:20:00,24.28,24.33,24.25,24.29,430400.0,17.0946,17.1298,17.0735,17.1016,430400.0
2008-01-10 15:30:00,24.29,24.39,24.25,24.28,360400.0,17.1016,17.1721,17.0735,17.0946,360400.0
2008-01-10 15:40:00,24.28,24.3,24.15,24.16,635600.0,17.0946,17.1087,17.0031,17.0101,635600.0
2008-01-10 15:50:00,24.16,24.16,24.1,24.11,1524000.0,17.0101,17.0101,16.9679,16.9749,1524000.0
2008-01-11 09:30:00,24.19,24.31,24.07,24.18,856400.0,17.0312,17.1157,16.9468,17.0242,856400.0
2008-01-11 09:40:00,24.18,24.39,24.11,24.39,376400.0,17.0242,17.1721,16.9749,17.1721,376400.0
2008-01-11 09:50:00,24.4,24.4,24.25,24.33,258600.0,17.1791,17.1791,17.0735,17.1298,258600.0
2008-01-11 10:00:00,24.33,24.4,24.3,24.35,150200.0,17.1298,17.1791,17.1087,17.1439,150200.0
2008-01-11 10:10:00,24.35,24.5,24.32,24.38,363800.0,17.1439,17.2495,17.1228,17.165,363800.0
2008-01-11 10:20:00,24.38,24.45,24.36,24.41,357000.0,17.165,17.2143,17.1509,17.1861,357000.0
2008-01-11 10:30:00,24.42,24.42,24.25,24.3,522800.0,17.1932,17.1932,17.0735,17.1087,522800.0
2008-01-11 10:40:00,24.3,24.44,24.27,24.41,389600.0,17.1087,17.2073,17.0876,17.1861,389600.0
2008-01-11 10:50:00,24.4,24.47,24.33,24.38,315200.0,17.1791,17.2284,17.1298,17.165,315200.0
2008-01-11 11:00:00,24.38,24.43,24.31,24.4,225200.0,17.165,17.2002,17.1157,17.1791,225200.0
2008-01-11 11:10:00,24.39,24.47,24.36,24.36,170800.0,17.1721,17.2284,17.1509,17.1509,170800.0
2008-01-11 11:20:00,24.38,24.4,24.29,24.31,210000.0,17.165,17.1791,17.1016,17.1157,210000.0
2008-01-11 11:30:00,24.32,24.33,24.23,24.26,298600.0,17.1228,17.1298,17.0594,17.0805,298600.0
2008-01-11 11:40:00,24.27,24.28,24.22,24.25,248600.0,17.0876,17.0946,17.0524,17.0735,248600.0
2008-01-11 11:50:00,24.25,24.29,24.22,24.29,694600.0,17.0735,17.1016,17.0524,17.1016,694600.0
2008-01-11 12:00:00,24.29,24.31,24.23,24.29,240600.0,17.1016,17.1157,17.0594,17.1016,240600.0
2008-01-11 12:10:00,24.28,24.4,24.27,24.29,239800.0,17.0946,17.1791,17.0876,17.1016,239800.0
2008-01-11 12:20:00,24.29,24.33,24.25,24.29,159400.0,17.1016,17.1298,17.0735,17.1016,159400.0
2008-01-11 12:30:00,24.29,24.33,24.21,24.28,375000.0,17.1016,17.1298,17.0453,17.0946,375000.0
2008-01-11 12:40:00,24.28,24.35,24.28,24.34,313600.0,17.0946,17.1439,17.0946,17.1368,313600.0
2008-01-11 12:50:00,24.35,24.49,24.32,24.48,232800.0,17.1439,17.2425,17.1228,17.2354,232800.0
2008-01-11 13:00:00,24.48,24.5,24.43,24.49,457000.0,17.2354,17.2495,17.2002,17.2425,457000.0
2008-01-11 13:10:00,24.48,24.5,24.3,24.32,260200.0,17.2354,17.2495,17.1087,17.1228,260200.0
2008-01-11 13:20:00,24.31,24.36,24.29,24.35,229400.0,17.1157,17.1509,17.1016,17.1439,229400.0
2008-01-11 13:30:00,24.34,24.35,24.31,24.32,167600.0,17.1368,17.1439,17.1157,17.1228,167600.0
2008-01-11 13:40:00,24.32,24.37,24.23,24.25,488600.0,17.1228,17.158,17.0594,17.0735,488600.0
2008-01-11 13:50:00,24.25,24.31,24.21,24.22,368600.0,17.0735,17.1157,17.0453,17.0524,368600.0
2008-01-11 14:00:00,24.23,24.39,24.21,24.38,324600.0,17.0594,17.1721,17.0453,17.165,324600.0
2008-01-11 14:10:00,24.38,24.47,24.36,24.43,327400.0,17.165,17.2284,17.1509,17.2002,327400.0
2008-01-11 14:20:00,24.43,24.45,24.38,24.39,147400.0,17.2002,17.2143,17.165,17.1721,147400.0
2008-01-11 14:30:00,24.4,24.43,24.35,24.41,259800.0,17.1791,17.2002,17.1439,17.1861,259800.0
2008-01-11 14:40:00,24.41,24.43,24.32,24.33,303000.0,17.1861,17.2002,17.1228,17.1298,303000.0
2008-01-11 14:50:00,24.33,24.42,24.31,24.41,403000.0,17.1298,17.1932,17.1157,17.1861,403000.0
2008-01-11 15:00:00,24.41,24.46,24.31,24.36,483800.0,17.1861,17.2213,17.1157,17.1509,483800.0
2008-01-11 15:10:00,24.36,24.37,24.3,24.31,508200.0,17.1509,17.158,17.1087,17.1157,508200.0
2008-01-11 15:20:00,24.31,24.39,24.29,24.34,598800.0,17.1157,17.1721,17.1016,17.1368,598800.0
2008-01-11 15:30:00,24.34,24.5,24.32,24.5,704600.0,17.1368,17.2495,17.1228,17.2495,704600.0
2008-01-11 15:40:00,24.5,24.5,24.37,24.49,458600.0,17.2495,17.2495,17.158,17.2425,458600.0
2008-01-11 15:50:00,24.49,24.49,24.32,24.36,1573400.0,17.2425,17.2425,17.1228,17.1509,1573400.0
2008-01-14 09:30:00,24.2,24.53,24.07,24.22,646800.0,17.0383,17.2706,16.9468,17.0524,646800.0
2008-01-14 09:40:00,24.21,24.22,23.96,24.05,488000.0,17.0453,17.0524,16.8693,16.9327,488000.0
2008-01-14 09:50:00,24.05,24.16,23.9,23.95,607200.0,16.9327,17.0101,16.8271,16.8623,607200.0
2008-01-14 10:00:00,23.95,23.97,23.88,23.9,813400.0,16.8623,16.8763,16.813,16.8271,813400.0
2008-01-14 10:10:00,23.9,23.94,23.88,23.91,773600.0,16.8271,16.8552,16.813,16.8341,773600.0
2008-01-14 10:20:00,23.9,24.02,23.84,23.98,571600.0,16.8271,16.9115,16.7848,16.8834,571600.0
2008-01-14 10:30:00,23.98,24.1,23.97,24.02,375400.0,16.8834,16.9679,16.8763,16.9115,375400.0
2008-01-14 10:40:00,24.02,24.04,23.92,23.99,364200.0,16.9115,16.9256,16.8411,16.8904,364200.0
2008-01-14 10:50:00,23.98,24.03,23.9,23.94,230200.0,16.8834,16.9186,16.8271,16.8552,230200.0
2008-01-14 11:00:00,23.94,24.04,23.92,24.0,338600.0,16.8552,16.9256,16.8411,16.8975,338600.0
2008-01-14 11:10:00,24.0,24.02,23.89,23.91,298200.0,16.8975,16.9115,16.82,16.8341,298200.0
2008-01-14 11:20:00,23.91,23.93,23.79,23.79,281200.0,16.8341,16.8482,16.7496,16.7496,281200.0
2008-01-14 11:30:00,23.79,23.8,23.7,23.71,377000.0,16.7496,16.7567,16.6862,16.6933,377000.0
2008-01-14 11:40:00,23.71,23.74,23.68,23.74,188400.0,16.6933,16.7144,16.6722,16.7144,188400.0
2008-01-14 11:50:00,23.73,23.78,23.73,23.73,129400.0,16.7074,16.7426,16.7074,16.7074,129400.0
2008-01-14 12:00:00,23.74,23.76,23.7,23.7,327200.0,16.7144,16.7285,16.6862,16.6862,327200.0
2008-01-14 12:10:00,23.7,23.83,23.7,23.82,374200.0,16.6862,16.7778,16.6862,16.7707,374200.0
2008-01-14 12:20:00,23.82,23.82,23.74,23.78,228200.0,16.7707,16.7707,16.7144,16.7426,228200.0
2008-01-14 12:30:00,23.78,23.89,23.78,23.86,271200.0,16.7426,16.82,16.7426,16.7989,271200.0
2008-01-14 12:40:00,23.88,23.89,23.81,23.84,185800.0,16.813,16.82,16.7637,16.7848,185800.0
2008-01-14 12:50:00,23.85,23.93,23.84,23.89,251000.0,16.7919,16.8482,16.7848,16.82,251000.0
2008-01-14 13:00:00,23.89,23.91,23.83,23.9,180400.0,16.82,16.8341,16.7778,16.8271,180400.0
2008-01-14 13:10:00,23.89,23.91,23.83,23.9,176200.0,16.82,16.8341,16.7778,16.8271,176200.0
2008-01-14 13:20:00,23.9,23.97,23.88,23.88,262200.0,16.8271,16.8763,16.813,16.813,262200.0
2008-01-14 13:30:00,23.88,23.98,23.88,23.97,208000.0,16.813,16.8834,16.813,16.8763,208000.0
2008-01-14 13:40:00,23.96,24.03,23.96,23.96,260600.0,16.8693,16.9186,16.8693,16.8693,260600.0
2008-01-14 13:50:00,23.96,24.0,23.95,23.96,229400.0,16.8693,16.8975,16.8623,16.8693,229400.0
2008-01-14 14:00:00,23.95,23.97,23.92,23.95,138200.0,16.8623,16.8763,16.8411,16.8623,138200.0
2008-01-14 14:10:00,23.95,23.95,23.85,23.88,168400.0,16.8623,16.8623,16.7919,16.813,168400.0
2008-01-14 14:20:00,23.88,23.98,23.88,23.96,321200.0,16.813,16.8834,16.813,16.8693,321200.0
2008-01-14 14:30:00,23.96,24.0,23.93,23.96,328400.0,16.8693,16.8975,16.8482,16.8693,328400.0
2008-01-14 14:40:00,23.96,23.99,23.92,23.92,245800.0,16.8693,16.8904,16.8411,16.8411,245800.0
2008-01-14 14:50:00,23.92,23.97,23.86,23.97,228400.0,16.8411,16.8763,16.7989,16.8763,228400.0
2008-01-14 15:00:00,23.97,24.0,23.94,23.95,275600.0,16.8763,16.8975,16.8552,16.8623,275600.0
2008-01-14 15:10:00,23.95,23.95,23.81,23.82,484600.0,16.8623,16.8623,16.7637,16.7707,484600.0
2008-01-14 15:20:00,23.83,23.84,23.77,23.8,510200.0,16.7778,16.7848,16.7355,16.7567,510200.0
2008-01-14 15:30:00,23.8,23.97,23.79,23.96,691400.0,16.7567,16.8763,16.7496,16.8693,691400.0
2008-01-14 15:40:00,23.96,24.07,23.95,24.03,865800.0,16.8693,16.9468,16.8623,16.9186,865800.0
2008-01-14 15:50:00,24.03,24.09,24.03,24.08,1155200.0,16.9186,16.9608,16.9186,16.9538,1155200.0
2008-01-15 09:30:00,23.56,23.93,23.5,23.71,812800.0,16.5877,16.8482,16.5454,16.6933,812800.0
2008-01-15 09:40:00,23.72,23.77,23.46,23.48,660800.0,16.7003,16.7355,16.5173,16.5314,660800.0
2008-01-15 09:50:00,23.48,23.57,23.48,23.53,665000.0,16.5314,16.5947,16.5314,16.5666,665000.0
2008-01-15 10:00:00,23.52,23.65,23.48,23.64,496800.0,16.5595,16.651,16.5314,16.644,496800.0
2008-01-15 10:10:00,23.64,23.75,23.61,23.62,382400.0,16.644,16.7215,16.6229,16.6299,382400.0
2008-01-15 10:20:00,23.61,23.79,23.6,23.72,420200.0,16.6229,16.7496,16.6158,16.7003,420200.0
2008-01-15 10:30:00,23.71,23.78,23.65,23.68,282800.0,16.6933,16.7426,16.651,16.6722,282800.0
2008-01-15 10:40:00,23.68,23.68,23.53,23.6,467600.0,16.6722,16.6722,16.5666,16.6158,467600.0
2008-01-15 10:50:00,23.59,23.65,23.54,23.61,251000.0,16.6088,16.651,16.5736,16.6229,251000.0
2008-01-15 11:00:00,23.61,23.71,23.61,23.64,196800.0,16.6229,16.6933,16.6229,16.644,196800.0
2008-01-15 11:10:00,23.64,23.73,23.58,23.58,219600.0,16.644,16.7074,16.6018,16.6018,219600.0
2008-01-15 11:20:00,23.58,23.63,23.57,23.59,281000.0,16.6018,16.637,16.5947,16.6088,281000.0
2008-01-15 11:30:00,23.58,23.6,23.53,23.54,416000.0,16.6018,16.6158,16.5666,16.5736,416000.0
2008-01-15 11:40:00,23.54,23.63,23.5,23.5,348800.0,16.5736,16.637,16.5454,16.5454,348800.0
2008-01-15 11:50:00,23.5,23.63,23.5,23.58,405200.0,16.5454,16.637,16.5454,16.6018,405200.0
2008-01-15 12:00:00,23.58,23.59,23.53,23.54,188400.0,16.6018,16.6088,16.5666,16.5736,188400.0
2008-01-15 12:10:00,23.54,23.56,23.51,23.55,222000.0,16.5736,16.5877,16.5525,16.5806,222000.0
2008-01-15 12:20:00,23.55,23.58,23.52,23.55,470600.0,16.5806,16.6018,16.5595,16.5806,470600.0
2008-01-15 12:30:00,23.55,23.6,23.52,23.6,358000.0,16.5806,16.6158,16.5595,16.6158,358000.0
2008-01-15 12:40:00,23.6,23.64,23.58,23.61,295800.0,16.6158,16.644,16.6018,16.6229,295800.0
2008-01-15 12:50:00,23.61,23.66,23.6,23.65,143600.0,16.6229,16.6581,16.6158,16.651,143600.0
2008-01-15 13:00:00,23.65,23.75,23.62,23.71,197400.0,16.651,16.7215,16.6299,16.6933,197400.0
2008-01-15 13:10:00,23.71,23.75,23.63,23.71,143800.0,16.6933,16.7215,16.637,16.6933,143800.0
2008-01-15 13:20:00,23.72,23.74,23.67,23.68,122600.0,16.7003,16.7144,16.6651,16.6722,122600.0
2008-01-15 13:30:00,23.68,23.75,23.68,23.71,188000.0,16.6722,16.7215,16.6722,16.6933,188000.0
2008-01-15 13:40:00,23.72,23.75,23.68,23.74,250200.0,16.7003,16.7215,16.6722,16.7144,250200.0
2008-01-15 13:50:00,23.73,23.75,23.57,23.6,476200.0,16.7074,16.7215,16.5947,16.6158,476200.0
2008-01-15 14:00:00,23.6,23.7,23.58,23.66,168800.0,16.6158,16.6862,16.6018,16.6581,168800.0
2008-01-15 14:10:00,23.66,23.7,23.61,23.67,196200.0,16.6581,16.6862,16.6229,16.6651,196200.0
2008-01-15 14:20:00,23.66,23.68,23.59,23.62,151000.0,16.6581,16.6722,16.6088,16.6299,151000.0
2008-01-15 14:30:00,23.62,23.66,23.58,23.66,345600.0,16.6299,16.6581,16.6018,16.6581,345600.0
2008-01-15 14:40:00,23.66,23.68,23.6,23.61,204400.0,16.6581,16.6722,16.6158,16.6229,204400.0
2008-01-15 14:50:00,23.61,23.68,23.6,23.63,186200.0,16.6229,16.6722,16.6158,16.637,186200.0
2008-01-15 15:00:00,23.63,23.63,23.5,23.59,318000.0,16.637,16.637,16.5454,16.6088,318000.0
2008-01-15 15:10:00,23.58,23.59,23.52,23.55,430600.0,16.6018,16.6088,16.5595,16.5806,430600.0
2008-01-15 15:20:00,23.55,23.75,23.52,23.73,481800.0,16.5806,16.7215,16.5595,16.7074,481800.0
2008-01-15 15:30:00,23.73,23.89,23.7,23.86,785400.0,16.7074,16.82,16.6862,16.7989,785400.0
2008-01-15 15:40:00,23.85,23.92,23.82,23.82,697000.0,16.7919,16.8411,16.7707,16.7707,697000.0
2008-01-15 15:50:00,23.83,23.83,23.61,23.63,1384800.0,16.7778,16.7778,16.6229,16.637,1384800.0
2008-01-16 09:30:00,23.69,24.13,23.66,24.0,1178200.0,16.6792,16.989,16.6581,16.8975,1178200.0
2008-01-16 09:40:00,24.0,24.04,23.93,24.0,529800.0,16.8975,16.9256,16.8482,16.8975,529800.0
2008-01-16 09:50:00,23.99,24.08,23.95,24.02,708200.0,16.8904,16.9538,16.8623,16.9115,708200.0
2008-01-16 10:00:00,24.02,24.07,23.97,24.03,809200.0,16.9115,16.9468,16.8763,16.9186,809200.0
2008-01-16 10:10:00,24.03,24.18,24.0,24.17,483600.0,16.9186,17.0242,16.8975,17.0172,483600.0
2008-01-16 10:20:00,24.17,24.25,24.09,24.21,468400.0,17.0172,17.0735,16.9608,17.0453,468400.0
2008-01-16 10:30:00,24.21,24.34,24.21,24.3,582400.0,17.0453,17.1368,17.0453,17.1087,582400.0
2008-01-16 10:40:00,24.3,24.36,24.25,24.33,579200.0,17.1087,17.1509,17.0735,17.1298,579200.0
2008-01-16 10:50:00,24.32,24.32,24.24,24.25,819200.0,17.1228,17.1228,17.0664,17.0735,819200.0
2008-01-16 11:00:00,24.25,24.29,24.23,24.26,485000.0,17.0735,17.1016,17.0594,17.0805,485000.0
2008-01-16 11:10:00,24.25,24.3,24.23,24.27,404200.0,17.0735,17.1087,17.0594,17.0876,404200.0
2008-01-16 11:20:00,24.27,24.36,24.26,24.36,272200.0,17.0876,17.1509,17.0805,17.1509,272200.0
2008-01-16 11:30:00,24.36,24.36,24.27,24.29,217600.0,17.1509,17.1509,17.0876,17.1016,217600.0
2008-01-16 11:40:00,24.28,24.32,24.16,24.18,626000.0,17.0946,17.1228,17.0101,17.0242,626000.0
2008-01-16 11:50:00,24.18,24.26,24.14,24.16,619400.0,17.0242,17.0805,16.996,17.0101,619400.0
2008-01-16 12:00:00,24.16,24.18,24.03,24.07,575800.0,17.0101,17.0242,16.9186,16.9468,575800.0
2008-01-16 12:10:00,24.08,24.11,24.04,24.05,268600.0,16.9538,16.9749,16.9256,16.9327,268600.0
2008-01-16 12:20:00,24.05,24.09,24.02,24.05,318400.0,16.9327,16.9608,16.9115,16.9327,318400.0
2008-01-16 12:30:00,24.05,24.1,24.03,24.04,343800.0,16.9327,16.9679,16.9186,16.9256,343800.0
2008-01-16 12:40:00,24.03,24.08,24.0,24.02,240800.0,16.9186,16.9538,16.8975,16.9115,240800.0
2008-01-16 12:50:00,24.02,24.07,23.93,24.02,227400.0,16.9115,16.9468,16.8482,16.9115,227400.0
2008-01-16 13:00:00,24.02,24.06,23.97,24.0,150200.0,16.9115,16.9397,16.8763,16.8975,150200.0
2008-01-16 13:10:00,24.0,24.04,23.95,23.97,281400.0,16.8975,16.9256,16.8623,16.8763,281400.0
2008-01-16 13:20:00,23.98,24.0,23.96,23.97,170000.0,16.8834,16.8975,16.8693,16.8763,170000.0
2008-01-16 13:30:00,23.97,24.11,23.95,24.11,853200.0,16.8763,16.9749,16.8623,16.9749,853200.0
2008-01-16 13:40:00,24.1,24.18,24.05,24.08,296400.0,16.9679,17.0242,16.9327,16.9538,296400.0
2008-01-16 13:50:00,24.08,24.13,24.05,24.06,216200.0,16.9538,16.989,16.9327,16.9397,216200.0
2008-01-16 14:00:00,24.06,24.11,24.0,24.0,368800.0,16.9397,16.9749,16.8975,16.8975,368800.0
2008-01-16 14:10:00,24.01,24.09,24.0,24.02,310200.0,16.9045,16.9608,16.8975,16.9115,310200.0
2008-01-16 14:20:00,24.02,24.09,24.0,24.09,462800.0,16.9115,16.9608,16.8975,16.9608,462800.0
2008-01-16 14:30:00,24.08,24.32,24.06,24.26,711800.0,16.9538,17.1228,16.9397,17.0805,711800.0
2008-01-16 14:40:00,24.26,24.33,24.21,24.22,566000.0,17.0805,17.1298,17.0453,17.0524,566000.0
2008-01-16 14:50:00,24.22,24.23,24.09,24.11,460000.0,17.0524,17.0594,16.9608,16.9749,460000.0
2008-01-16 15:00:00,24.11,24.22,24.09,24.17,502800.0,16.9749,17.0524,16.9608,17.0172,502800.0
2008-01-16 15:10:00,24.17,24.25,24.12,24.18,604200.0,17.0172,17.0735,16.982,17.0242,604200.0
2008-01-16 15:20:00,24.18,24.2,24.02,24.07,629600.0,17.0242,17.0383,16.9115,16.9468,629600.0
2008-01-16 15:30:00,24.07,24.09,23.98,24.0,927400.0,16.9468,16.9608,16.8834,16.8975,927400.0
2008-01-16 15:40:00,23.99,24.01,23.86,23.89,1241200.0,16.8904,16.9045,16.7989,16.82,1241200.0
2008-01-16 15:50:00,23.89,23.96,23.79,23.79,1139200.0,16.82,16.8693,16.7496,16.7496,1139200.0
2008-01-17 09:30:00,23.96,24.24,23.76,23.83,829600.0,16.8693,17.0664,16.7285,16.7778,829600.0
2008-01-17 09:40:00,23.83,23.85,23.75,23.8,420800.0,16.7778,16.7919,16.7215,16.7567,420800.0
2008-01-17 09:50:00,23.8,23.87,23.79,23.87,476200.0,16.7567,16.8059,16.7496,16.8059,476200.0
2008-01-17 10:00:00,23.86,23.86,23.68,23.74,720000.0,16.7989,16.7989,16.6722,16.7144,720000.0
2008-01-17 10:10:00,23.73,23.75,23.54,23.57,642000.0,16.7074,16.7215,16.5736,16.5947,642000.0
2008-01-17 10:20:00,23.55,23.74,23.55,23.73,482800.0,16.5806,16.7144,16.5806,16.7074,482800.0
2008-01-17 10:30:00,23.73,23.74,23.6,23.68,461200.0,16.7074,16.7144,16.6158,16.6722,461200.0
2008-01-17 10:40:00,23.68,23.74,23.61,23.68,485200.0,16.6722,16.7144,16.6229,16.6722,485200.0
2008-01-17 10:50:00,23.67,23.69,23.57,23.6,452400.0,16.6651,16.6792,16.5947,16.6158,452400.0
2008-01-17 11:00:00,23.61,23.67,23.6,23.61,359000.0,16.6229,16.6651,16.6158,16.6229,359000.0
2008-01-17 11:10:00,23.61,23.64,23.58,23.62,238600.0,16.6229,16.644,16.6018,16.6299,238600.0
2008-01-17 11:20:00,23.62,23.62,23.52,23.54,285800.0,16.6299,16.6299,16.5595,16.5736,285800.0
2008-01-17 11:30:00,23.55,23.58,23.5,23.5,287800.0,16.5806,16.6018,16.5454,16.5454,287800.0
2008-01-17 11:40:00,23.5,23.52,23.42,23.5,453400.0,16.5454,16.5595,16.4891,16.5454,453400.0
2008-01-17 11:50:00,23.5,23.54,23.46,23.49,276800.0,16.5454,16.5736,16.5173,16.5384,276800.0
2008-01-17 12:00:00,23.49,23.49,23.38,23.38,362600.0,16.5384,16.5384,16.4609,16.4609,362600.0
2008-01-17 12:10:00,23.38,23.39,23.27,23.38,496200.0,16.4609,16.468,16.3835,16.4609,496200.0
2008-01-17 12:20:00,23.38,23.48,23.36,23.45,264200.0,16.4609,16.5314,16.4469,16.5102,264200.0
2008-01-17 12:30:00,23.45,23.51,23.41,23.48,301400.0,16.5102,16.5525,16.4821,16.5314,301400.0
2008-01-17 12:40:00,23.48,23.61,23.45,23.6,400600.0,16.5314,16.6229,16.5102,16.6158,400600.0
2008-01-17 12:50:00,23.6,23.67,23.54,23.55,227400.0,16.6158,16.6651,16.5736,16.5806,227400.0
2008-01-17 13:00:00,23.55,23.58,23.47,23.57,473800.0,16.5806,16.6018,16.5243,16.5947,473800.0
2008-01-17 13:10:00,23.57,23.74,23.51,23.68,328800.0,16.5947,16.7144,16.5525,16.6722,328800.0
2008-01-17 13:20:00,23.68,23.74,23.66,23.73,370400.0,16.6722,16.7144,16.6581,16.7074,370400.0
2008-01-17 13:30:00,23.73,23.79,23.72,23.74,234200.0,16.7074,16.7496,16.7003,16.7144,234200.0
2008-01-17 13:40:00,23.75,23.81,23.68,23.74,509200.0,16.7215,16.7637,16.6722,16.7144,509200.0
2008-01-17 13:50:00,23.75,23.77,23.69,23.72,223400.0,16.7215,16.7355,16.6792,16.7003,223400.0
2008-01-17 14:00:00,23.72,23.75,23.68,23.7,383200.0,16.7003,16.7215,16.6722,16.6862,383200.0
2008-01-17 14:10:00,23.7,23.72,23.66,23.71,363000.0,16.6862,16.7003,16.6581,16.6933,363000.0
2008-01-17 14:20:00,23.69,23.73,23.64,23.66,273800.0,16.6792,16.7074,16.644,16.6581,273800.0
2008-01-17 14:30:00,23.66,23.68,23.59,23.68,382400.0,16.6581,16.6722,16.6088,16.6722,382400.0
2008-01-17 14:40:00,23.68,23.8,23.61,23.79,316800.0,16.6722,16.7567,16.6229,16.7496,316800.0
2008-01-17 14:50:00,23.8,23.91,23.77,23.9,676000.0,16.7567,16.8341,16.7355,16.8271,676000.0
2008-01-17 15:00:00,23.9,24.0,23.85,23.91,1016000.0,16.8271,16.8975,16.7919,16.8341,1016000.0
2008-01-17 15:10:00,23.91,23.95,23.86,23.89,603200.0,16.8341,16.8623,16.7989,16.82,603200.0
2008-01-17 15:20:00,23.89,23.91,23.81,23.81,714400.0,16.82,16.8341,16.7637,16.7637,714400.0
2008-01-17 15:30:00,23.81,23.82,23.63,23.63,1023000.0,16.7637,16.7707,16.637,16.637,1023000.0
2008-01-17 15:40:00,23.64,23.71,23.57,23.6,930200.0,16.644,16.6933,16.5947,16.6158,930200.0
2008-01-17 15:50:00,23.6,23.65,23.57,23.63,1315000.0,16.6158,16.651,16.5947,16.637,1315000.0
2008-01-18 09:30:00,23.29,24.07,23.03,23.44,4180800.0,16.3976,16.9468,16.2145,16.5032,4180800.0
2008-01-18 09:40:00,23.43,23.55,23.32,23.32,483800.0,16.4962,16.5806,16.4187,16.4187,483800.0
2008-01-18 09:50:00,23.32,23.33,23.1,23.17,1183000.0,16.4187,16.4257,16.2638,16.3131,1183000.0
2008-01-18 10:00:00,23.17,23.19,22.95,23.0,1150600.0,16.3131,16.3272,16.1582,16.1934,1150600.0
2008-01-18 10:10:00,23.0,23.28,22.98,23.28,776800.0,16.1934,16.3905,16.1793,16.3905,776800.0
2008-01-18 10:20:00,23.28,23.41,23.24,23.25,462800.0,16.3905,16.4821,16.3624,16.3694,462800.0
2008-01-18 10:30:00,23.25,23.25,23.05,23.08,538000.0,16.3694,16.3694,16.2286,16.2497,538000.0
2008-01-18 10:40:00,23.08,23.13,23.05,23.09,512200.0,16.2497,16.2849,16.2286,16.2568,512200.0
2008-01-18 10:50:00,23.1,23.11,22.93,22.93,380000.0,16.2638,16.2709,16.1441,16.1441,380000.0
2008-01-18 11:00:00,22.94,22.96,22.81,22.85,427200.0,16.1512,16.1652,16.0596,16.0878,427200.0
2008-01-18 11:10:00,22.85,22.9,22.75,22.84,603200.0,16.0878,16.123,16.0174,16.0808,603200.0
2008-01-18 11:20:00,22.85,22.9,22.73,22.81,592400.0,16.0878,16.123,16.0033,16.0596,592400.0
2008-01-18 11:30:00,22.81,23.0,22.8,22.9,635200.0,16.0596,16.1934,16.0526,16.123,635200.0
2008-01-18 11:40:00,22.9,22.9,22.78,22.82,565200.0,16.123,16.123,16.0385,16.0667,565200.0
2008-01-18 11:50:00,22.82,22.83,22.59,22.66,455400.0,16.0667,16.0737,15.9047,15.954,455400.0
2008-01-18 12:00:00,22.67,22.91,22.57,22.9,723200.0,15.9611,16.13,15.8907,16.123,723200.0
2008-01-18 12:10:00,22.9,23.06,22.9,22.99,547200.0,16.123,16.2356,16.123,16.1864,547200.0
2008-01-18 12:20:00,23.0,23.21,22.95,23.14,355200.0,16.1934,16.3413,16.1582,16.292,355200.0
2008-01-18 12:30:00,23.14,23.15,23.0,23.13,306200.0,16.292,16.299,16.1934,16.2849,306200.0
2008-01-18 12:40:00,23.13,23.14,23.09,23.12,168000.0,16.2849,16.292,16.2568,16.2779,168000.0
2008-01-18 12:50:00,23.13,23.15,23.04,23.07,195600.0,16.2849,16.299,16.2216,16.2427,195600.0
2008-01-18 13:00:00,23.07,23.21,23.05,23.13,209400.0,16.2427,16.3413,16.2286,16.2849,209400.0
2008-01-18 13:10:00,23.11,23.15,23.06,23.07,213000.0,16.2709,16.299,16.2356,16.2427,213000.0
2008-01-18 13:20:00,23.07,23.13,23.07,23.13,253200.0,16.2427,16.2849,16.2427,16.2849,253200.0
2008-01-18 13:30:00,23.13,23.15,23.07,23.09,298200.0,16.2849,16.299,16.2427,16.2568,298200.0
2008-01-18 13:40:00,23.08,23.11,22.97,23.09,294000.0,16.2497,16.2709,16.1723,16.2568,294000.0
2008-01-18 13:50:00,23.09,23.17,23.05,23.15,242800.0,16.2568,16.3131,16.2286,16.299,242800.0
2008-01-18 14:00:00,23.15,23.17,23.03,23.12,257400.0,16.299,16.3131,16.2145,16.2779,257400.0
2008-01-18 14:10:00,23.13,23.16,23.07,23.14,179000.0,16.2849,16.3061,16.2427,16.292,179000.0
2008-01-18 14:20:00,23.14,23.15,22.95,22.99,263200.0,16.292,16.299,16.1582,16.1864,263200.0
2008-01-18 14:30:00,22.99,23.0,22.86,22.98,461400.0,16.1864,16.1934,16.0948,16.1793,461400.0
2008-01-18 14:40:00,22.98,23.0,22.88,22.9,364600.0,16.1793,16.1934,16.1089,16.123,364600.0
2008-01-18 14:50:00,22.9,23.0,22.88,23.0,454400.0,16.123,16.1934,16.1089,16.1934,454400.0
2008-01-18 15:00:00,23.0,23.06,22.95,23.05,481800.0,16.1934,16.2356,16.1582,16.2286,481800.0
2008-01-18 15:10:00,23.05,23.1,22.96,22.99,526200.0,16.2286,16.2638,16.1652,16.1864,526200.0
2008-01-18 15:20:00,22.99,23.01,22.95,23.0,456400.0,16.1864,16.2004,16.1582,16.1934,456400.0
2008-01-18 15:30:00,22.99,23.02,22.98,23.01,574400.0,16.1864,16.2075,16.1793,16.2004,574400.0
2008-01-18 15:40:00,23.0,23.22,22.97,23.22,941800.0,16.1934,16.3483,16.1723,16.3483,941800.0
2008-01-18 15:50:00,23.22,23.25,23.08,23.08,2077200.0,16.3483,16.3694,16.2497,16.2497,2077200.0
2008-01-22 09:30:00,21.3,22.13,21.22,22.04,2405600.0,14.9965,15.5809,14.9402,15.5175,2405600.0
2008-01-22 09:40:00,22.04,22.5,22.03,22.4,1416400.0,15.5175,15.8414,15.5105,15.771,1416400.0
2008-01-22 09:50:00,22.4,22.43,22.14,22.31,908200.0,15.771,15.7921,15.5879,15.7076,908200.0
2008-01-22 10:00:00,22.33,22.41,22.05,22.13,925400.0,15.7217,15.778,15.5245,15.5809,925400.0
2008-01-22 10:10:00,22.13,22.2,22.0,22.05,973400.0,15.5809,15.6302,15.4893,15.5245,973400.0
2008-01-22 10:20:00,22.04,22.38,22.03,22.29,591800.0,15.5175,15.7569,15.5105,15.6935,591800.0
2008-01-22 10:30:00,22.3,22.31,22.2,22.21,581400.0,15.7006,15.7076,15.6302,15.6372,581400.0
2008-01-22 10:40:00,22.21,22.33,22.2,22.25,751400.0,15.6372,15.7217,15.6302,15.6654,751400.0
2008-01-22 10:50:00,22.24,22.25,22.05,22.09,618600.0,15.6583,15.6654,15.5245,15.5527,618600.0
2008-01-22 11:00:00,22.09,22.2,22.06,22.19,549200.0,15.5527,15.6302,15.5316,15.6231,549200.0
2008-01-22 11:10:00,22.18,22.31,22.0,22.0,697200.0,15.6161,15.7076,15.4893,15.4893,697200.0
2008-01-22 11:20:00,22.0,22.03,21.91,21.98,593400.0,15.4893,15.5105,15.426,15.4753,593400.0
2008-01-22 11:30:00,21.97,22.0,21.87,21.89,482000.0,15.4682,15.4893,15.3978,15.4119,482000.0
2008-01-22 11:40:00,21.9,21.95,21.86,21.91,435400.0,15.4189,15.4541,15.3908,15.426,435400.0
2008-01-22 11:50:00,21.91,22.0,21.89,21.96,430600.0,15.426,15.4893,15.4119,15.4612,430600.0
2008-01-22 12:00:00,21.97,22.07,21.93,22.04,453600.0,15.4682,15.5386,15.4401,15.5175,453600.0
2008-01-22 12:10:00,22.04,22.19,22.04,22.12,624200.0,15.5175,15.6231,15.5175,15.5738,624200.0
2008-01-22 12:20:00,22.12,22.18,22.05,22.18,391400.0,15.5738,15.6161,15.5245,15.6161,391400.0
2008-01-22 12:30:00,22.17,22.18,22.0,22.18,417000.0,15.609,15.6161,15.4893,15.6161,417000.0
2008-01-22 12:40:00,22.18,22.18,22.11,22.17,305000.0,15.6161,15.6161,15.5668,15.609,305000.0
2008-01-22 12:50:00,22.17,22.18,22.09,22.16,447800.0,15.609,15.6161,15.5527,15.602,447800.0
2008-01-22 13:00:00,22.16,22.2,22.07,22.18,376400.0,15.602,15.6302,15.5386,15.6161,376400.0
2008-01-22 13:10:00,22.18,22.22,22.03,22.12,464600.0,15.6161,15.6442,15.5105,15.5738,464600.0
2008-01-22 13:20:00,22.12,22.2,22.09,22.1,443400.0,15.5738,15.6302,15.5527,15.5598,443400.0
2008-01-22 13:30:00,22.1,22.17,22.08,22.13,420200.0,15.5598,15.609,15.5457,15.5809,420200.0
2008-01-22 13:40:00,22.13,22.16,22.04,22.14,474600.0,15.5809,15.602,15.5175,15.5879,474600.0
2008-01-22 13:50:00,22.14,22.17,22.06,22.11,376600.0,15.5879,15.609,15.5316,15.5668,376600.0
2008-01-22 14:00:00,22.1,22.11,21.96,22.07,380600.0,15.5598,15.5668,15.4612,15.5386,380600.0
2008-01-22 14:10:00,22.07,22.15,21.99,22.15,487400.0,15.5386,15.595,15.4823,15.595,487400.0
2008-01-22 14:20:00,22.15,22.22,22.11,22.2,346600.0,15.595,15.6442,15.5668,15.6302,346600.0
2008-01-22 14:30:00,22.2,22.21,22.04,22.11,458200.0,15.6302,15.6372,15.5175,15.5668,458200.0
2008-01-22 14:40:00,22.11,22.2,22.05,22.18,336200.0,15.5668,15.6302,15.5245,15.6161,336200.0
2008-01-22 14:50:00,22.18,22.25,22.14,22.14,356600.0,15.6161,15.6654,15.5879,15.5879,356600.0
2008-01-22 15:00:00,22.16,22.27,22.09,22.24,555400.0,15.602,15.6794,15.5527,15.6583,555400.0
2008-01-22 15:10:00,22.23,22.25,22.13,22.21,832800.0,15.6513,15.6654,15.5809,15.6372,832800.0
2008-01-22 15:20:00,22.21,22.28,22.19,22.25,744800.0,15.6372,15.6865,15.6231,15.6654,744800.0
2008-01-22 15:30:00,22.25,22.47,22.25,22.39,957000.0,15.6654,15.8203,15.6654,15.7639,957000.0
2008-01-22 15:40:00,22.38,22.42,22.34,22.39,982400.0,15.7569,15.7851,15.7287,15.7639,982400.0
2008-01-22 15:50:00,22.4,22.41,21.98,22.23,2025000.0,15.771,15.778,15.4753,15.6513,2025000.0
2008-01-23 09:30:00,21.72,22.11,21.59,21.93,1507400.0,15.2922,15.5668,15.2007,15.4401,1507400.0
2008-01-23 09:40:00,21.95,22.38,21.9,22.35,1431000.0,15.4541,15.7569,15.4189,15.7358,1431000.0
2008-01-23 09:50:00,22.35,22.5,22.02,22.21,1117600.0,15.7358,15.8414,15.5034,15.6372,1117600.0
2008-01-23 10:00:00,22.21,22.43,22.21,22.22,952400.0,15.6372,15.7921,15.6372,15.6442,952400.0
2008-01-23 10:10:00,22.22,22.34,22.01,22.06,783200.0,15.6442,15.7287,15.4964,15.5316,783200.0
2008-01-23 10:20:00,22.06,22.13,21.95,22.0,783400.0,15.5316,15.5809,15.4541,15.4893,783400.0
2008-01-23 10:30:00,21.99,22.14,21.9,22.0,652400.0,15.4823,15.5879,15.4189,15.4893,652400.0
2008-01-23 10:40:00,21.99,22.06,21.83,22.05,719000.0,15.4823,15.5316,15.3697,15.5245,719000.0
2008-01-23 10:50:00,22.04,22.11,21.95,22.06,387200.0,15.5175,15.5668,15.4541,15.5316,387200.0
2008-01-23 11:00:00,22.06,22.09,21.75,21.79,537600.0,15.5316,15.5527,15.3133,15.3415,537600.0
2008-01-23 11:10:00,21.79,21.8,21.66,21.66,460200.0,15.3415,15.3485,15.25,15.25,460200.0
2008-01-23 11:20:00,21.67,21.75,21.59,21.61,823400.0,15.257,15.3133,15.2007,15.2148,823400.0
2008-01-23 11:30:00,21.61,21.61,21.44,21.5,733400.0,15.2148,15.2148,15.0951,15.1373,733400.0
2008-01-23 11:40:00,21.5,21.52,21.41,21.48,647000.0,15.1373,15.1514,15.0739,15.1232,647000.0
2008-01-23 11:50:00,21.49,21.55,21.47,21.5,866000.0,15.1303,15.1725,15.1162,15.1373,866000.0
2008-01-23 12:00:00,21.5,21.53,21.41,21.43,420800.0,15.1373,15.1584,15.0739,15.088,420800.0
2008-01-23 12:10:00,21.42,21.48,21.39,21.43,618000.0,15.081,15.1232,15.0599,15.088,618000.0
2008-01-23 12:20:00,21.44,21.52,21.41,21.43,629800.0,15.0951,15.1514,15.0739,15.088,629800.0
2008-01-23 12:30:00,21.43,21.43,21.21,21.24,563000.0,15.088,15.088,14.9331,14.9543,563000.0
2008-01-23 12:40:00,21.24,21.33,21.14,21.31,607600.0,14.9543,15.0176,14.8839,15.0035,607600.0
2008-01-23 12:50:00,21.31,21.5,21.27,21.38,442400.0,15.0035,15.1373,14.9754,15.0528,442400.0
2008-01-23 13:00:00,21.39,21.43,21.3,21.34,485800.0,15.0599,15.088,14.9965,15.0247,485800.0
2008-01-23 13:10:00,21.35,21.59,21.28,21.57,728200.0,15.0317,15.2007,14.9824,15.1866,728200.0
2008-01-23 13:20:00,21.57,21.76,21.52,21.65,1154200.0,15.1866,15.3204,15.1514,15.2429,1154200.0
2008-01-23 13:30:00,21.65,21.75,21.55,21.68,555200.0,15.2429,15.3133,15.1725,15.264,555200.0
2008-01-23 13:40:00,21.67,21.72,21.53,21.65,478200.0,15.257,15.2922,15.1584,15.2429,478200.0
2008-01-23 13:50:00,21.65,21.71,21.55,21.6,426800.0,15.2429,15.2852,15.1725,15.2077,426800.0
2008-01-23 14:00:00,21.6,21.75,21.52,21.74,390000.0,15.2077,15.3133,15.1514,15.3063,390000.0
2008-01-23 14:10:00,21.73,21.75,21.4,21.41,978000.0,15.2992,15.3133,15.0669,15.0739,978000.0
2008-01-23 14:20:00,21.42,21.8,21.41,21.77,520800.0,15.081,15.3485,15.0739,15.3274,520800.0
2008-01-23 14:30:00,21.77,21.77,21.22,21.49,1394600.0,15.3274,15.3274,14.9402,15.1303,1394600.0
2008-01-23 14:40:00,21.49,21.56,21.08,21.28,2132600.0,15.1303,15.1796,14.8416,14.9824,2132600.0
2008-01-23 14:50:00,21.27,21.52,21.25,21.41,1353000.0,14.9754,15.1514,14.9613,15.0739,1353000.0
2008-01-23 15:00:00,21.41,21.9,21.36,21.8,1023200.0,15.0739,15.4189,15.0387,15.3485,1023200.0
2008-01-23 15:10:00,21.8,21.92,21.73,21.86,929600.0,15.3485,15.433,15.2992,15.3908,929600.0
2008-01-23 15:20:00,21.84,22.2,21.77,22.14,1025200.0,15.3767,15.6302,15.3274,15.5879,1025200.0
2008-01-23 15:30:00,22.14,22.23,22.08,22.2,788000.0,15.5879,15.6513,15.5457,15.6302,788000.0
2008-01-23 15:40:00,22.2,22.35,21.96,22.34,999800.0,15.6302,15.7358,15.4612,15.7287,999800.0
2008-01-23 15:50:00,22.34,22.47,22.13,22.36,1816000.0,15.7287,15.8203,15.5809,15.7428,1816000.0
2008-01-24 09:30:00,22.99,23.34,22.84,23.27,2794400.0,16.1864,16.4328,16.0808,16.3835,2794400.0
2008-01-24 09:40:00,23.27,23.33,23.16,23.32,1481400.0,16.3835,16.4257,16.3061,16.4187,1481400.0
2008-01-24 09:50:00,23.32,23.4,22.85,23.06,1556200.0,16.4187,16.475,16.0878,16.2356,1556200.0
2008-01-24 10:00:00,23.06,23.25,23.05,23.23,718200.0,16.2356,16.3694,16.2286,16.3553,718200.0
2008-01-24 10:10:00,23.23,23.4,22.81,22.88,983200.0,16.3553,16.475,16.0596,16.1089,983200.0
2008-01-24 10:20:00,22.88,23.22,22.83,23.21,821200.0,16.1089,16.3483,16.0737,16.3413,821200.0
2008-01-24 10:30:00,23.22,23.3,23.13,23.3,592600.0,16.3483,16.4046,16.2849,16.4046,592600.0
2008-01-24 10:40:00,23.3,23.52,23.29,23.46,880200.0,16.4046,16.5595,16.3976,16.5173,880200.0
2008-01-24 10:50:00,23.46,23.47,23.32,23.34,410400.0,16.5173,16.5243,16.4187,16.4328,410400.0
2008-01-24 11:00:00,23.34,23.45,23.2,23.45,509400.0,16.4328,16.5102,16.3342,16.5102,509400.0
2008-01-24 11:10:00,23.45,23.6,23.45,23.5,751800.0,16.5102,16.6158,16.5102,16.5454,751800.0
2008-01-24 11:20:00,23.5,23.55,23.48,23.55,440200.0,16.5454,16.5806,16.5314,16.5806,440200.0
2008-01-24 11:30:00,23.55,23.55,23.37,23.42,714200.0,16.5806,16.5806,16.4539,16.4891,714200.0
2008-01-24 11:40:00,23.41,23.45,23.38,23.41,365000.0,16.4821,16.5102,16.4609,16.4821,365000.0
2008-01-24 11:50:00,23.42,23.43,23.24,23.25,711000.0,16.4891,16.4962,16.3624,16.3694,711000.0
2008-01-24 12:00:00,23.24,23.27,23.0,23.22,1015200.0,16.3624,16.3835,16.1934,16.3483,1015200.0
2008-01-24 12:10:00,23.22,23.28,23.22,23.25,386400.0,16.3483,16.3905,16.3483,16.3694,386400.0
2008-01-24 12:20:00,23.25,23.25,23.1,23.11,264600.0,16.3694,16.3694,16.2638,16.2709,264600.0
2008-01-24 12:30:00,23.11,23.13,23.02,23.02,322400.0,16.2709,16.2849,16.2075,16.2075,322400.0
2008-01-24 12:40:00,23.03,23.11,23.0,23.02,369200.0,16.2145,16.2709,16.1934,16.2075,369200.0
2008-01-24 12:50:00,23.03,23.09,23.0,23.05,228000.0,16.2145,16.2568,16.1934,16.2286,228000.0
2008-01-24 13:00:00,23.05,23.05,22.96,22.96,358800.0,16.2286,16.2286,16.1652,16.1652,358800.0
2008-01-24 13:10:00,22.95,22.98,22.92,22.96,336200.0,16.1582,16.1793,16.1371,16.1652,336200.0
2008-01-24 13:20:00,22.97,22.98,22.85,22.86,296800.0,16.1723,16.1793,16.0878,16.0948,296800.0
2008-01-24 13:30:00,22.86,22.87,22.69,22.71,380600.0,16.0948,16.1019,15.9751,15.9892,380600.0
2008-01-24 13:40:00,22.71,22.79,22.71,22.75,451000.0,15.9892,16.0456,15.9892,16.0174,451000.0
2008-01-24 13:50:00,22.74,22.78,22.7,22.73,368600.0,16.0104,16.0385,15.9822,16.0033,368600.0
2008-01-24 14:00:00,22.74,22.89,22.68,22.86,329000.0,16.0104,16.116,15.9681,16.0948,329000.0
2008-01-24 14:10:00,22.86,22.86,22.74,22.81,330800.0,16.0948,16.0948,16.0104,16.0596,330800.0
2008-01-24 14:20:00,22.81,22.99,22.8,22.94,352800.0,16.0596,16.1864,16.0526,16.1512,352800.0
2008-01-24 14:30:00,22.94,22.97,22.86,22.91,327800.0,16.1512,16.1723,16.0948,16.13,327800.0
2008-01-24 14:40:00,22.91,22.93,22.8,22.81,387600.0,16.13,16.1441,16.0526,16.0596,387600.0
2008-01-24 14:50:00,22.81,22.82,22.72,22.8,524800.0,16.0596,16.0667,15.9963,16.0526,524800.0
2008-01-24 15:00:00,22.79,22.9,22.78,22.83,504600.0,16.0456,16.123,16.0385,16.0737,504600.0
2008-01-24 15:10:00,22.84,22.85,22.7,22.74,561600.0,16.0808,16.0878,15.9822,16.0104,561600.0
2008-01-24 15:20:00,22.74,22.84,22.74,22.77,551600.0,16.0104,16.0808,16.0104,16.0315,551600.0
2008-01-24 15:30:00,22.77,22.86,22.76,22.76,772000.0,16.0315,16.0948,16.0244,16.0244,772000.0
2008-01-24 15:40:00,22.77,22.78,22.68,22.71,980400.0,16.0315,16.0385,15.9681,15.9892,980400.0
2008-01-24 15:50:00,22.71,22.8,22.68,22.8,1480800.0,15.9892,16.0526,15.9681,16.0526,1480800.0
2008-01-25 09:30:00,23.18,23.22,22.41,22.45,1275200.0,16.3201,16.3483,15.778,15.8062,1275200.0
2008-01-25 09:40:00,22.45,22.5,22.38,22.47,1502000.0,15.8062,15.8414,15.7569,15.8203,1502000.0
2008-01-25 09:50:00,22.47,22.53,22.33,22.38,783800.0,15.8203,15.8625,15.7217,15.7569,783800.0
2008-01-25 10:00:00,22.38,22.41,22.24,22.36,731200.0,15.7569,15.778,15.6583,15.7428,731200.0
2008-01-25 10:10:00,22.36,22.39,22.27,22.32,768000.0,15.7428,15.7639,15.6794,15.7146,768000.0
2008-01-25 10:20:00,22.32,22.35,22.22,22.22,716400.0,15.7146,15.7358,15.6442,15.6442,716400.0
2008-01-25 10:30:00,22.22,22.22,22.07,22.15,839400.0,15.6442,15.6442,15.5386,15.595,839400.0
2008-01-25 10:40:00,22.14,22.25,22.03,22.21,775800.0,15.5879,15.6654,15.5105,15.6372,775800.0
2008-01-25 10:50:00,22.21,22.22,22.04,22.09,474400.0,15.6372,15.6442,15.5175,15.5527,474400.0
2008-01-25 11:00:00,22.09,22.13,22.0,22.07,632800.0,15.5527,15.5809,15.4893,15.5386,632800.0
2008-01-25 11:10:00,22.08,22.1,22.0,22.04,647400.0,15.5457,15.5598,15.4893,15.5175,647400.0
2008-01-25 11:20:00,22.03,22.08,22.0,22.02,738200.0,15.5105,15.5457,15.4893,15.5034,738200.0
2008-01-25 11:30:00,22.02,22.14,22.02,22.09,544400.0,15.5034,15.5879,15.5034,15.5527,544400.0
2008-01-25 11:40:00,22.09,22.15,22.08,22.1,689800.0,15.5527,15.595,15.5457,15.5598,689800.0
2008-01-25 11:50:00,22.1,22.11,22.08,22.1,192600.0,15.5598,15.5668,15.5457,15.5598,192600.0
2008-01-25 12:00:00,22.1,22.15,22.05,22.08,536400.0,15.5598,15.595,15.5245,15.5457,536400.0
2008-01-25 12:10:00,22.08,22.1,22.0,22.03,449400.0,15.5457,15.5598,15.4893,15.5105,449400.0
2008-01-25 12:20:00,22.03,22.1,22.0,22.04,243800.0,15.5105,15.5598,15.4893,15.5175,243800.0
2008-01-25 12:30:00,22.04,22.07,22.0,22.0,459600.0,15.5175,15.5386,15.4893,15.4893,459600.0
2008-01-25 12:40:00,22.0,22.07,22.0,22.03,333800.0,15.4893,15.5386,15.4893,15.5105,333800.0
2008-01-25 12:50:00,22.02,22.07,21.96,22.0,780600.0,15.5034,15.5386,15.4612,15.4893,780600.0
2008-01-25 13:00:00,22.0,22.08,21.97,22.05,741000.0,15.4893,15.5457,15.4682,15.5245,741000.0
2008-01-25 13:10:00,22.05,22.07,21.98,22.0,597200.0,15.5245,15.5386,15.4753,15.4893,597200.0
2008-01-25 13:20:00,22.0,22.01,21.88,21.91,436400.0,15.4893,15.4964,15.4049,15.426,436400.0
2008-01-25 13:30:00,21.91,21.93,21.83,21.85,433200.0,15.426,15.4401,15.3697,15.3837,433200.0
2008-01-25 13:40:00,21.85,21.9,21.67,21.68,799400.0,15.3837,15.4189,15.257,15.264,799400.0
2008-01-25 13:50:00,21.68,21.75,21.65,21.69,1030800.0,15.264,15.3133,15.2429,15.2711,1030800.0
2008-01-25 14:00:00,21.69,21.73,21.48,21.59,904200.0,15.2711,15.2992,15.1232,15.2007,904200.0
2008-01-25 14:10:00,21.59,21.6,21.45,21.46,1077200.0,15.2007,15.2077,15.1021,15.1092,1077200.0
2008-01-25 14:20:00,21.46,21.5,21.41,21.45,1002600.0,15.1092,15.1373,15.0739,15.1021,1002600.0
2008-01-25 14:30:00,21.45,21.56,21.43,21.56,789000.0,15.1021,15.1796,15.088,15.1796,789000.0
2008-01-25 14:40:00,21.56,21.63,21.55,21.59,536600.0,15.1796,15.2288,15.1725,15.2007,536600.0
2008-01-25 14:50:00,21.6,21.61,21.46,21.5,580200.0,15.2077,15.2148,15.1092,15.1373,580200.0
2008-01-25 15:00:00,21.5,21.53,21.48,21.5,935200.0,15.1373,15.1584,15.1232,15.1373,935200.0
2008-01-25 15:10:00,21.5,21.58,21.47,21.58,1182600.0,15.1373,15.1936,15.1162,15.1936,1182600.0
2008-01-25 15:20:00,21.58,21.78,21.57,21.6,1816200.0,15.1936,15.3345,15.1866,15.2077,1816200.0
2008-01-25 15:30:00,21.6,21.62,21.49,21.53,1632600.0,15.2077,15.2218,15.1303,15.1584,1632600.0
2008-01-25 15:40:00,21.53,21.63,21.5,21.52,1567600.0,15.1584,15.2288,15.1373,15.1514,1567600.0
2008-01-25 15:50:00,21.51,21.6,21.49,21.6,2602800.0,15.1444,15.2077,15.1303,15.2077,2602800.0
2008-01-28 09:30:00,21.35,21.75,21.35,21.5,612200.0,15.0317,15.3133,15.0317,15.1373,612200.0
2008-01-28 09:40:00,21.5,21.78,21.47,21.78,646800.0,15.1373,15.3345,15.1162,15.3345,646800.0
2008-01-28 09:50:00,21.79,21.79,21.38,21.46,710400.0,15.3415,15.3415,15.0528,15.1092,710400.0
2008-01-28 10:00:00,21.45,21.51,21.38,21.41,447600.0,15.1021,15.1444,15.0528,15.0739,447600.0
2008-01-28 10:10:00,21.41,21.45,21.36,21.41,703400.0,15.0739,15.1021,15.0387,15.0739,703400.0
2008-01-28 10:20:00,21.41,21.52,21.41,21.49,428400.0,15.0739,15.1514,15.0739,15.1303,428400.0
2008-01-28 10:30:00,21.49,21.52,21.44,21.47,456000.0,15.1303,15.1514,15.0951,15.1162,456000.0
2008-01-28 10:40:00,21.49,21.51,21.38,21.43,613600.0,15.1303,15.1444,15.0528,15.088,613600.0
2008-01-28 10:50:00,21.43,21.47,21.4,21.43,510200.0,15.088,15.1162,15.0669,15.088,510200.0
2008-01-28 11:00:00,21.43,21.49,21.41,21.48,410000.0,15.088,15.1303,15.0739,15.1232,410000.0
2008-01-28 11:10:00,21.48,21.54,21.43,21.46,451000.0,15.1232,15.1655,15.088,15.1092,451000.0
2008-01-28 11:20:00,21.47,21.54,21.43,21.5,327400.0,15.1162,15.1655,15.088,15.1373,327400.0
2008-01-28 11:30:00,21.5,21.54,21.49,21.5,554800.0,15.1373,15.1655,15.1303,15.1373,554800.0
2008-01-28 11:40:00,21.5,21.54,21.49,21.53,319600.0,15.1373,15.1655,15.1303,15.1584,319600.0
2008-01-28 11:50:00,21.53,21.53,21.43,21.45,331800.0,15.1584,15.1584,15.088,15.1021,331800.0
2008-01-28 12:00:00,21.45,21.5,21.45,21.45,230600.0,15.1021,15.1373,15.1021,15.1021,230600.0
2008-01-28 12:10:00,21.45,21.48,21.43,21.44,146000.0,15.1021,15.1232,15.088,15.0951,146000.0
2008-01-28 12:20:00,21.44,21.55,21.43,21.5,193200.0,15.0951,15.1725,15.088,15.1373,193200.0
2008-01-28 12:30:00,21.5,21.55,21.49,21.5,167800.0,15.1373,15.1725,15.1303,15.1373,167800.0
2008-01-28 12:40:00,21.5,21.6,21.5,21.53,236600.0,15.1373,15.2077,15.1373,15.1584,236600.0
2008-01-28 12:50:00,21.53,21.57,21.53,21.56,131400.0,15.1584,15.1866,15.1584,15.1796,131400.0
2008-01-28 13:00:00,21.57,21.61,21.55,21.56,249000.0,15.1866,15.2148,15.1725,15.1796,249000.0
2008-01-28 13:10:00,21.56,21.59,21.52,21.58,312600.0,15.1796,15.2007,15.1514,15.1936,312600.0
2008-01-28 13:20:00,21.57,21.6,21.53,21.53,908600.0,15.1866,15.2077,15.1584,15.1584,908600.0
2008-01-28 13:30:00,21.53,21.55,21.49,21.5,250600.0,15.1584,15.1725,15.1303,15.1373,250600.0
2008-01-28 13:40:00,21.5,21.5,21.42,21.43,447200.0,15.1373,15.1373,15.081,15.088,447200.0
2008-01-28 13:50:00,21.43,21.46,21.38,21.39,575800.0,15.088,15.1092,15.0528,15.0599,575800.0
2008-01-28 14:00:00,21.39,21.45,21.38,21.42,591400.0,15.0599,15.1021,15.0528,15.081,591400.0
2008-01-28 14:10:00,21.42,21.45,21.4,21.45,241600.0,15.081,15.1021,15.0669,15.1021,241600.0
2008-01-28 14:20:00,21.45,21.48,21.45,21.47,795400.0,15.1021,15.1232,15.1021,15.1162,795400.0
2008-01-28 14:30:00,21.47,21.52,21.47,21.5,241800.0,15.1162,15.1514,15.1162,15.1373,241800.0
2008-01-28 14:40:00,21.5,21.54,21.48,21.5,448200.0,15.1373,15.1655,15.1232,15.1373,448200.0
2008-01-28 14:50:00,21.5,21.5,21.44,21.46,309000.0,15.1373,15.1373,15.0951,15.1092,309000.0
2008-01-28 15:00:00,21.46,21.48,21.41,21.45,492200.0,15.1092,15.1232,15.0739,15.1021,492200.0
2008-01-28 15:10:00,21.45,21.46,21.36,21.38,390800.0,15.1021,15.1092,15.0387,15.0528,390800.0
2008-01-28 15:20:00,21.38,21.38,21.28,21.3,664400.0,15.0528,15.0528,14.9824,14.9965,664400.0
2008-01-28 15:30:00,21.3,21.32,21.24,21.28,1083200.0,14.9965,15.0106,14.9543,14.9824,1083200.0
2008-01-28 15:40:00,21.28,21.4,21.27,21.39,1001200.0,14.9824,15.0669,14.9754,15.0599,1001200.0
2008-01-28 15:50:00,21.39,21.5,21.39,21.5,1301800.0,15.0599,15.1373,15.0599,15.1373,1301800.0
2008-01-29 09:30:00,21.65,21.76,21.48,21.63,873400.0,15.2429,15.3204,15.1232,15.2288,873400.0
2008-01-29 09:40:00,21.63,21.63,21.56,21.6,784000.0,15.2288,15.2288,15.1796,15.2077,784000.0
2008-01-29 09:50:00,21.6,21.6,21.46,21.49,538400.0,15.2077,15.2077,15.1092,15.1303,538400.0
2008-01-29 10:00:00,21.5,21.5,21.33,21.37,1070400.0,15.1373,15.1373,15.0176,15.0458,1070400.0
2008-01-29 10:10:00,21.37,21.42,21.35,21.38,1071400.0,15.0458,15.081,15.0317,15.0528,1071400.0
2008-01-29 10:20:00,21.38,21.4,21.34,21.36,309200.0,15.0528,15.0669,15.0247,15.0387,309200.0
2008-01-29 10:30:00,21.36,21.4,21.35,21.4,363600.0,15.0387,15.0669,15.0317,15.0669,363600.0
2008-01-29 10:40:00,21.4,21.43,21.35,21.39,607600.0,15.0669,15.088,15.0317,15.0599,607600.0
2008-01-29 10:50:00,21.4,21.4,21.36,21.39,434800.0,15.0669,15.0669,15.0387,15.0599,434800.0
2008-01-29 11:00:00,21.39,21.4,21.36,21.37,470400.0,15.0599,15.0669,15.0387,15.0458,470400.0
2008-01-29 11:10:00,21.37,21.47,21.37,21.46,554400.0,15.0458,15.1162,15.0458,15.1092,554400.0
2008-01-29 11:20:00,21.46,21.55,21.45,21.52,688200.0,15.1092,15.1725,15.1021,15.1514,688200.0
2008-01-29 11:30:00,21.52,21.54,21.5,21.5,371000.0,15.1514,15.1655,15.1373,15.1373,371000.0
2008-01-29 11:40:00,21.5,21.53,21.49,21.51,254400.0,15.1373,15.1584,15.1303,15.1444,254400.0
2008-01-29 11:50:00,21.51,21.55,21.5,21.55,679000.0,15.1444,15.1725,15.1373,15.1725,679000.0
2008-01-29 12:00:00,21.55,21.55,21.49,21.5,179200.0,15.1725,15.1725,15.1303,15.1373,179200.0
2008-01-29 12:10:00,21.5,21.51,21.49,21.51,336200.0,15.1373,15.1444,15.1303,15.1444,336200.0
2008-01-29 12:20:00,21.5,21.53,21.47,21.51,406000.0,15.1373,15.1584,15.1162,15.1444,406000.0
2008-01-29 12:30:00,21.51,21.55,21.5,21.5,216600.0,15.1444,15.1725,15.1373,15.1373,216600.0
2008-01-29 12:40:00,21.51,21.53,21.5,21.51,309200.0,15.1444,15.1584,15.1373,15.1444,309200.0
2008-01-29 12:50:00,21.51,21.52,21.5,21.5,290000.0,15.1444,15.1514,15.1373,15.1373,290000.0
2008-01-29 13:00:00,21.5,21.51,21.49,21.5,285000.0,15.1373,15.1444,15.1303,15.1373,285000.0
2008-01-29 13:10:00,21.5,21.5,21.48,21.49,271800.0,15.1373,15.1373,15.1232,15.1303,271800.0
2008-01-29 13:20:00,21.49,21.52,21.43,21.5,213200.0,15.1303,15.1514,15.088,15.1373,213200.0
2008-01-29 13:30:00,21.5,21.53,21.49,21.52,166000.0,15.1373,15.1584,15.1303,15.1514,166000.0
2008-01-29 13:40:00,21.52,21.53,21.5,21.5,169000.0,15.1514,15.1584,15.1373,15.1373,169000.0
2008-01-29 13:50:00,21.5,21.54,21.5,21.51,225600.0,15.1373,15.1655,15.1373,15.1444,225600.0
2008-01-29 14:00:00,21.52,21.54,21.5,21.53,346800.0,15.1514,15.1655,15.1373,15.1584,346800.0
2008-01-29 14:10:00,21.53,21.55,21.52,21.54,290000.0,15.1584,15.1725,15.1514,15.1655,290000.0
2008-01-29 14:20:00,21.54,21.56,21.52,21.55,384200.0,15.1655,15.1796,15.1514,15.1725,384200.0
2008-01-29 14:30:00,21.55,21.55,21.5,21.53,397000.0,15.1725,15.1725,15.1373,15.1584,397000.0
2008-01-29 14:40:00,21.53,21.55,21.52,21.53,385600.0,15.1584,15.1725,15.1514,15.1584,385600.0
2008-01-29 14:50:00,21.54,21.57,21.53,21.54,2110200.0,15.1655,15.1866,15.1584,15.1655,2110200.0
2008-01-29 15:00:00,21.54,21.59,21.54,21.59,846800.0,15.1655,15.2007,15.1655,15.2007,846800.0
2008-01-29 15:10:00,21.58,21.6,21.54,21.54,744400.0,15.1936,15.2077,15.1655,15.1655,744400.0
2008-01-29 15:20:00,21.55,21.56,21.5,21.5,530000.0,15.1725,15.1796,15.1373,15.1373,530000.0
2008-01-29 15:30:00,21.51,21.55,21.5,21.54,446600.0,15.1444,15.1725,15.1373,15.1655,446600.0
2008-01-29 15:40:00,21.54,21.59,21.5,21.59,845600.0,15.1655,15.2007,15.1373,15.2007,845600.0
2008-01-29 15:50:00,21.58,21.64,21.53,21.56,5345000.0,15.1936,15.2359,15.1584,15.1796,5345000.0
2008-01-30 09:30:00,21.52,21.86,21.43,21.58,1281200.0,15.1514,15.3908,15.088,15.1936,1281200.0
2008-01-30 09:40:00,21.58,21.77,21.58,21.69,1074800.0,15.1936,15.3274,15.1936,15.2711,1074800.0
2008-01-30 09:50:00,21.68,21.95,21.68,21.91,1053000.0,15.264,15.4541,15.264,15.426,1053000.0
2008-01-30 10:00:00,21.92,22.13,21.9,22.11,1031800.0,15.433,15.5809,15.4189,15.5668,1031800.0
2008-01-30 10:10:00,22.11,22.26,22.08,22.24,2243600.0,15.5668,15.6724,15.5457,15.6583,2243600.0
2008-01-30 10:20:00,22.24,22.34,22.2,22.22,1076200.0,15.6583,15.7287,15.6302,15.6442,1076200.0
2008-01-30 10:30:00,22.22,22.31,22.17,22.29,1264800.0,15.6442,15.7076,15.609,15.6935,1264800.0
2008-01-30 10:40:00,22.29,22.33,22.22,22.22,514000.0,15.6935,15.7217,15.6442,15.6442,514000.0
2008-01-30 10:50:00,22.23,22.3,22.22,22.3,1756000.0,15.6513,15.7006,15.6442,15.7006,1756000.0
2008-01-30 11:00:00,22.3,22.33,22.23,22.26,432200.0,15.7006,15.7217,15.6513,15.6724,432200.0
2008-01-30 11:10:00,22.25,22.25,22.11,22.11,626400.0,15.6654,15.6654,15.5668,15.5668,626400.0
2008-01-30 11:20:00,22.11,22.12,22.02,22.04,1309200.0,15.5668,15.5738,15.5034,15.5175,1309200.0
2008-01-30 11:30:00,22.04,22.04,22.0,22.03,442000.0,15.5175,15.5175,15.4893,15.5105,442000.0
2008-01-30 11:40:00,22.03,22.04,21.98,22.0,373800.0,15.5105,15.5175,15.4753,15.4893,373800.0
2008-01-30 11:50:00,22.0,22.0,21.95,21.99,373000.0,15.4893,15.4893,15.4541,15.4823,373000.0
2008-01-30 12:00:00,21.98,22.0,21.92,21.96,302000.0,15.4753,15.4893,15.433,15.4612,302000.0
2008-01-30 12:10:00,21.96,21.99,21.88,21.9,413600.0,15.4612,15.4823,15.4049,15.4189,413600.0
2008-01-30 12:20:00,21.89,21.95,21.86,21.95,339000.0,15.4119,15.4541,15.3908,15.4541,339000.0
2008-01-30 12:30:00,21.95,21.99,21.92,21.94,380000.0,15.4541,15.4823,15.433,15.4471,380000.0
2008-01-30 12:40:00,21.94,21.96,21.93,21.95,217200.0,15.4471,15.4612,15.4401,15.4541,217200.0
2008-01-30 12:50:00,21.95,22.0,21.94,21.99,244600.0,15.4541,15.4893,15.4471,15.4823,244600.0
2008-01-30 13:00:00,21.99,22.01,21.97,22.01,193000.0,15.4823,15.4964,15.4682,15.4964,193000.0
2008-01-30 13:10:00,22.01,22.04,22.0,22.0,203600.0,15.4964,15.5175,15.4893,15.4893,203600.0
2008-01-30 13:20:00,22.0,22.0,21.93,21.99,226200.0,15.4893,15.4893,15.4401,15.4823,226200.0
2008-01-30 13:30:00,21.99,21.99,21.94,21.97,241200.0,15.4823,15.4823,15.4471,15.4682,241200.0
2008-01-30 13:40:00,21.97,21.99,21.91,21.95,463200.0,15.4682,15.4823,15.426,15.4541,463200.0
2008-01-30 13:50:00,21.95,22.0,21.93,21.99,220400.0,15.4541,15.4893,15.4401,15.4823,220400.0
2008-01-30 14:00:00,21.98,22.04,21.96,22.04,306000.0,15.4753,15.5175,15.4612,15.5175,306000.0
2008-01-30 14:10:00,22.04,22.5,22.0,22.49,1377800.0,15.5175,15.8414,15.4893,15.8343,1377800.0
2008-01-30 14:20:00,22.49,22.6,22.37,22.52,1295000.0,15.8343,15.9118,15.7498,15.8555,1295000.0
2008-01-30 14:30:00,22.52,22.55,22.39,22.45,1236600.0,15.8555,15.8766,15.7639,15.8062,1236600.0
2008-01-30 14:40:00,22.45,22.53,22.38,22.43,704800.0,15.8062,15.8625,15.7569,15.7921,704800.0
2008-01-30 14:50:00,22.42,22.49,22.39,22.47,446000.0,15.7851,15.8343,15.7639,15.8203,446000.0
2008-01-30 15:00:00,22.46,22.53,22.35,22.35,467800.0,15.8132,15.8625,15.7358,15.7358,467800.0
2008-01-30 15:10:00,22.35,22.38,22.16,22.24,730800.0,15.7358,15.7569,15.602,15.6583,730800.0
2008-01-30 15:20:00,22.24,22.27,22.11,22.14,566200.0,15.6583,15.6794,15.5668,15.5879,566200.0
2008-01-30 15:30:00,22.14,22.17,22.0,22.03,890600.0,15.5879,15.609,15.4893,15.5105,890600.0
2008-01-30 15:40:00,22.03,22.09,21.95,22.03,840800.0,15.5105,15.5527,15.4541,15.5105,840800.0
2008-01-30 15:50:00,22.02,22.1,21.94,21.95,1574400.0,15.5034,15.5598,15.4471,15.4541,1574400.0
2008-01-31 09:30:00,22.45,22.5,22.27,22.34,1163800.0,15.8062,15.8414,15.6794,15.7287,1163800.0
2008-01-31 09:40:00,22.34,22.42,22.23,22.3,759600.0,15.7287,15.7851,15.6513,15.7006,759600.0
2008-01-31 09:50:00,22.3,22.39,22.27,22.35,789600.0,15.7006,15.7639,15.6794,15.7358,789600.0
2008-01-31 10:00:00,22.35,22.5,22.33,22.49,657000.0,15.7358,15.8414,15.7217,15.8343,657000.0
2008-01-31 10:10:00,22.49,22.53,22.46,22.5,987400.0,15.8343,15.8625,15.8132,15.8414,987400.0
2008-01-31 10:20:00,22.5,22.61,22.48,22.61,641400.0,15.8414,15.9188,15.8273,15.9188,641400.0
2008-01-31 10:30:00,22.61,22.64,22.5,22.6,669400.0,15.9188,15.9399,15.8414,15.9118,669400.0
2008-01-31 10:40:00,22.6,22.61,22.52,22.54,505400.0,15.9118,15.9188,15.8555,15.8695,505400.0
2008-01-31 10:50:00,22.54,22.54,22.46,22.53,568400.0,15.8695,15.8695,15.8132,15.8625,568400.0
2008-01-31 11:00:00,22.53,22.55,22.46,22.53,620600.0,15.8625,15.8766,15.8132,15.8625,620600.0
2008-01-31 11:10:00,22.48,22.5,22.43,22.45,429200.0,15.8273,15.8414,15.7921,15.8062,429200.0
2008-01-31 11:20:00,22.45,22.62,22.43,22.6,682000.0,15.8062,15.9259,15.7921,15.9118,682000.0
2008-01-31 11:30:00,22.6,22.68,22.52,22.55,612600.0,15.9118,15.9681,15.8555,15.8766,612600.0
2008-01-31 11:40:00,22.55,22.68,22.54,22.66,770200.0,15.8766,15.9681,15.8695,15.954,770200.0
2008-01-31 11:50:00,22.66,22.71,22.57,22.69,650200.0,15.954,15.9892,15.8907,15.9751,650200.0
2008-01-31 12:00:00,22.7,22.71,22.57,22.59,358000.0,15.9822,15.9892,15.8907,15.9047,358000.0
2008-01-31 12:10:00,22.59,22.6,22.5,22.5,279200.0,15.9047,15.9118,15.8414,15.8414,279200.0
2008-01-31 12:20:00,22.5,22.56,22.5,22.55,295800.0,15.8414,15.8836,15.8414,15.8766,295800.0
2008-01-31 12:30:00,22.55,22.59,22.45,22.49,398000.0,15.8766,15.9047,15.8062,15.8343,398000.0
2008-01-31 12:40:00,22.49,22.52,22.46,22.47,264200.0,15.8343,15.8555,15.8132,15.8203,264200.0
2008-01-31 12:50:00,22.47,22.47,22.38,22.42,412600.0,15.8203,15.8203,15.7569,15.7851,412600.0
2008-01-31 13:00:00,22.42,22.47,22.38,22.39,328200.0,15.7851,15.8203,15.7569,15.7639,328200.0
2008-01-31 13:10:00,22.39,22.43,22.35,22.38,412800.0,15.7639,15.7921,15.7358,15.7569,412800.0
2008-01-31 13:20:00,22.38,22.4,22.35,22.36,261800.0,15.7569,15.771,15.7358,15.7428,261800.0
2008-01-31 13:30:00,22.36,22.46,22.36,22.46,298600.0,15.7428,15.8132,15.7428,15.8132,298600.0
2008-01-31 13:40:00,22.46,22.53,22.39,22.52,403000.0,15.8132,15.8625,15.7639,15.8555,403000.0
2008-01-31 13:50:00,22.52,22.54,22.43,22.47,340600.0,15.8555,15.8695,15.7921,15.8203,340600.0
2008-01-31 14:00:00,22.47,22.52,22.47,22.51,379200.0,15.8203,15.8555,15.8203,15.8484,379200.0
2008-01-31 14:10:00,22.51,22.59,22.49,22.58,421000.0,15.8484,15.9047,15.8343,15.8977,421000.0
2008-01-31 14:20:00,22.58,22.58,22.51,22.54,327400.0,15.8977,15.8977,15.8484,15.8695,327400.0
2008-01-31 14:30:00,22.54,22.56,22.46,22.46,355400.0,15.8695,15.8836,15.8132,15.8132,355400.0
2008-01-31 14:40:00,22.46,22.58,22.46,22.57,450200.0,15.8132,15.8977,15.8132,15.8907,450200.0
2008-01-31 14:50:00,22.58,22.6,22.53,22.6,404200.0,15.8977,15.9118,15.8625,15.9118,404200.0
2008-01-31 15:00:00,22.6,22.66,22.52,22.65,585200.0,15.9118,15.954,15.8555,15.947,585200.0
2008-01-31 15:10:00,22.65,22.68,22.59,22.63,807800.0,15.947,15.9681,15.9047,15.9329,807800.0
2008-01-31 15:20:00,22.63,22.75,22.63,22.75,673200.0,15.9329,16.0174,15.9329,16.0174,673200.0
2008-01-31 15:30:00,22.75,22.84,22.75,22.84,1016000.0,16.0174,16.0808,16.0174,16.0808,1016000.0
2008-01-31 15:40:00,22.84,22.95,22.83,22.86,1320000.0,16.0808,16.1582,16.0737,16.0948,1320000.0
2008-01-31 15:50:00,22.86,22.89,22.7,22.8,2847800.0,16.0948,16.116,15.9822,16.0526,2847800.0
2008-02-01 09:30:00,22.98,23.37,22.5,23.32,882200.0,16.1793,16.4539,15.8414,16.4187,882200.0
2008-02-01 09:40:00,23.33,23.35,23.15,23.27,690400.0,16.4257,16.4398,16.299,16.3835,690400.0
2008-02-01 09:50:00,23.27,23.3,23.18,23.18,614800.0,16.3835,16.4046,16.3201,16.3201,614800.0
2008-02-01 10:00:00,23.18,23.34,23.16,23.25,690400.0,16.3201,16.4328,16.3061,16.3694,690400.0
2008-02-01 10:10:00,23.25,23.25,23.13,23.17,398200.0,16.3694,16.3694,16.2849,16.3131,398200.0
2008-02-01 10:20:00,23.16,23.21,22.98,23.08,511800.0,16.3061,16.3413,16.1793,16.2497,511800.0
2008-02-01 10:30:00,23.08,23.08,22.81,23.02,412400.0,16.2497,16.2497,16.0596,16.2075,412400.0
2008-02-01 10:40:00,23.02,23.03,22.66,22.67,522200.0,16.2075,16.2145,15.954,15.9611,522200.0
2008-02-01 10:50:00,22.67,22.81,22.66,22.77,344000.0,15.9611,16.0596,15.954,16.0315,344000.0
2008-02-01 11:00:00,22.77,22.84,22.73,22.77,376800.0,16.0315,16.0808,16.0033,16.0315,376800.0
2008-02-01 11:10:00,22.77,22.91,22.75,22.9,330800.0,16.0315,16.13,16.0174,16.123,330800.0
2008-02-01 11:20:00,22.89,22.99,22.86,22.9,457400.0,16.116,16.1864,16.0948,16.123,457400.0
2008-02-01 11:30:00,22.9,23.01,22.88,23.0,481200.0,16.123,16.2004,16.1089,16.1934,481200.0
2008-02-01 11:40:00,23.0,23.03,22.93,23.02,361800.0,16.1934,16.2145,16.1441,16.2075,361800.0
2008-02-01 11:50:00,23.03,23.04,22.93,22.96,633000.0,16.2145,16.2216,16.1441,16.1652,633000.0
2008-02-01 12:00:00,22.96,22.98,22.9,22.95,528400.0,16.1652,16.1793,16.123,16.1582,528400.0
2008-02-01 12:10:00,22.95,22.95,22.83,22.88,552400.0,16.1582,16.1582,16.0737,16.1089,552400.0
2008-02-01 12:20:00,22.88,22.89,22.8,22.86,235600.0,16.1089,16.116,16.0526,16.0948,235600.0
2008-02-01 12:30:00,22.86,22.88,22.82,22.85,238600.0,16.0948,16.1089,16.0667,16.0878,238600.0
2008-02-01 12:40:00,22.84,22.86,22.75,22.76,158600.0,16.0808,16.0948,16.0174,16.0244,158600.0
2008-02-01 12:50:00,22.77,22.82,22.75,22.76,145000.0,16.0315,16.0667,16.0174,16.0244,145000.0
2008-02-01 13:00:00,22.75,22.84,22.75,22.81,229200.0,16.0174,16.0808,16.0174,16.0596,229200.0
2008-02-01 13:10:00,22.81,23.07,22.78,23.02,1049400.0,16.0596,16.2427,16.0385,16.2075,1049400.0
2008-02-01 13:20:00,23.02,23.06,22.92,23.0,289400.0,16.2075,16.2356,16.1371,16.1934,289400.0
2008-02-01 13:30:00,23.0,23.03,22.9,22.91,186400.0,16.1934,16.2145,16.123,16.13,186400.0
2008-02-01 13:40:00,22.92,23.0,22.92,22.94,248600.0,16.1371,16.1934,16.1371,16.1512,248600.0
2008-02-01 13:50:00,22.93,23.01,22.93,22.93,528800.0,16.1441,16.2004,16.1441,16.1441,528800.0
2008-02-01 14:00:00,22.93,22.97,22.86,22.91,249800.0,16.1441,16.1723,16.0948,16.13,249800.0
2008-02-01 14:10:00,22.92,22.95,22.88,22.93,197800.0,16.1371,16.1582,16.1089,16.1441,197800.0
2008-02-01 14:20:00,22.93,22.99,22.91,22.96,248400.0,16.1441,16.1864,16.13,16.1652,248400.0
2008-02-01 14:30:00,22.96,23.06,22.96,23.02,205200.0,16.1652,16.2356,16.1652,16.2075,205200.0
2008-02-01 14:40:00,23.02,23.05,22.99,23.02,153800.0,16.2075,16.2286,16.1864,16.2075,153800.0
2008-02-01 14:50:00,23.02,23.1,23.0,23.05,235400.0,16.2075,16.2638,16.1934,16.2286,235400.0
2008-02-01 15:00:00,23.05,23.08,23.01,23.07,210000.0,16.2286,16.2497,16.2004,16.2427,210000.0
2008-02-01 15:10:00,23.06,23.08,22.93,22.95,433200.0,16.2356,16.2497,16.1441,16.1582,433200.0
2008-02-01 15:20:00,22.95,23.0,22.92,22.98,378000.0,16.1582,16.1934,16.1371,16.1793,378000.0
2008-02-01 15:30:00,22.98,23.0,22.95,22.97,285800.0,16.1793,16.1934,16.1582,16.1723,285800.0
2008-02-01 15:40:00,22.98,23.01,22.92,22.97,506400.0,16.1793,16.2004,16.1371,16.1723,506400.0
2008-02-01 15:50:00,22.96,23.0,22.88,22.96,814000.0,16.1652,16.1934,16.1089,16.1652,814000.0
2008-02-04 09:30:00,22.96,23.13,22.91,22.93,372800.0,16.1652,16.2849,16.13,16.1441,372800.0
2008-02-04 09:40:00,22.91,23.08,22.88,22.95,441800.0,16.13,16.2497,16.1089,16.1582,441800.0
2008-02-04 09:50:00,22.95,23.08,22.89,23.04,360800.0,16.1582,16.2497,16.116,16.2216,360800.0
2008-02-04 10:00:00,23.04,23.07,22.95,23.04,232800.0,16.2216,16.2427,16.1582,16.2216,232800.0
2008-02-04 10:10:00,23.04,23.1,23.04,23.06,193200.0,16.2216,16.2638,16.2216,16.2356,193200.0
2008-02-04 10:20:00,23.06,23.08,22.98,23.04,242200.0,16.2356,16.2497,16.1793,16.2216,242200.0
2008-02-04 10:30:00,23.04,23.04,22.96,22.99,269200.0,16.2216,16.2216,16.1652,16.1864,269200.0
2008-02-04 10:40:00,22.99,23.03,22.97,22.98,153600.0,16.1864,16.2145,16.1723,16.1793,153600.0
2008-02-04 10:50:00,22.99,23.0,22.93,22.94,192000.0,16.1864,16.1934,16.1441,16.1512,192000.0
2008-02-04 11:00:00,22.94,22.99,22.91,22.94,222800.0,16.1512,16.1864,16.13,16.1512,222800.0
2008-02-04 11:10:00,22.94,22.96,22.9,22.95,147600.0,16.1512,16.1652,16.123,16.1582,147600.0
2008-02-04 11:20:00,22.96,23.01,22.95,23.0,228000.0,16.1652,16.2004,16.1582,16.1934,228000.0
2008-02-04 11:30:00,23.0,23.08,22.99,23.03,167800.0,16.1934,16.2497,16.1864,16.2145,167800.0
2008-02-04 11:40:00,23.02,23.09,23.0,23.07,137200.0,16.2075,16.2568,16.1934,16.2427,137200.0
2008-02-04 11:50:00,23.06,23.1,23.04,23.07,210000.0,16.2356,16.2638,16.2216,16.2427,210000.0
2008-02-04 12:00:00,23.07,23.11,23.07,23.1,179800.0,16.2427,16.2709,16.2427,16.2638,179800.0
2008-02-04 12:10:00,23.09,23.11,23.06,23.11,138200.0,16.2568,16.2709,16.2356,16.2709,138200.0
2008-02-04 12:20:00,23.11,23.11,23.02,23.05,183200.0,16.2709,16.2709,16.2075,16.2286,183200.0
2008-02-04 12:30:00,23.06,23.11,23.04,23.06,185800.0,16.2356,16.2709,16.2216,16.2356,185800.0
2008-02-04 12:40:00,23.07,23.11,23.07,23.09,101400.0,16.2427,16.2709,16.2427,16.2568,101400.0
2008-02-04 12:50:00,23.09,23.11,23.04,23.09,202600.0,16.2568,16.2709,16.2216,16.2568,202600.0
2008-02-04 13:00:00,23.09,23.11,23.03,23.06,287800.0,16.2568,16.2709,16.2145,16.2356,287800.0
2008-02-04 13:10:00,23.06,23.06,22.99,23.0,202400.0,16.2356,16.2356,16.1864,16.1934,202400.0
2008-02-04 13:20:00,23.0,23.0,22.96,22.96,171800.0,16.1934,16.1934,16.1652,16.1652,171800.0
2008-02-04 13:30:00,22.96,23.05,22.96,23.02,172000.0,16.1652,16.2286,16.1652,16.2075,172000.0
2008-02-04 13:40:00,23.02,23.1,23.02,23.04,216400.0,16.2075,16.2638,16.2075,16.2216,216400.0
2008-02-04 13:50:00,23.03,23.03,22.98,23.03,209400.0,16.2145,16.2145,16.1793,16.2145,209400.0
2008-02-04 14:00:00,23.03,23.05,22.99,23.0,201400.0,16.2145,16.2286,16.1864,16.1934,201400.0
2008-02-04 14:10:00,23.0,23.07,23.0,23.07,96400.0,16.1934,16.2427,16.1934,16.2427,96400.0
2008-02-04 14:20:00,23.07,23.1,23.05,23.07,128800.0,16.2427,16.2638,16.2286,16.2427,128800.0
2008-02-04 14:30:00,23.07,23.08,23.01,23.03,187800.0,16.2427,16.2497,16.2004,16.2145,187800.0
2008-02-04 14:40:00,23.03,23.06,23.01,23.04,273000.0,16.2145,16.2356,16.2004,16.2216,273000.0
2008-02-04 14:50:00,23.03,23.09,22.99,23.07,382200.0,16.2145,16.2568,16.1864,16.2427,382200.0
2008-02-04 15:00:00,23.07,23.12,23.05,23.11,267800.0,16.2427,16.2779,16.2286,16.2709,267800.0
2008-02-04 15:10:00,23.11,23.16,23.08,23.14,245200.0,16.2709,16.3061,16.2497,16.292,245200.0
2008-02-04 15:20:00,23.14,23.18,23.11,23.17,355200.0,16.292,16.3201,16.2709,16.3131,355200.0
2008-02-04 15:30:00,23.18,23.23,23.16,23.22,613000.0,16.3201,16.3553,16.3061,16.3483,613000.0
2008-02-04 15:40:00,23.22,23.25,23.21,23.23,665400.0,16.3483,16.3694,16.3413,16.3553,665400.0
2008-02-04 15:50:00,23.24,23.24,23.14,23.15,1184800.0,16.3624,16.3624,16.292,16.299,1184800.0
2008-02-05 09:30:00,22.7,22.91,22.63,22.66,895600.0,15.9822,16.13,15.9329,15.954,895600.0
2008-02-05 09:40:00,22.66,22.78,22.64,22.72,570400.0,15.954,16.0385,15.9399,15.9963,570400.0
2008-02-05 09:50:00,22.73,22.85,22.7,22.74,456000.0,16.0033,16.0878,15.9822,16.0104,456000.0
2008-02-05 10:00:00,22.74,22.76,22.61,22.65,365600.0,16.0104,16.0244,15.9188,15.947,365600.0
2008-02-05 10:10:00,22.65,22.73,22.63,22.67,279600.0,15.947,16.0033,15.9329,15.9611,279600.0
2008-02-05 10:20:00,22.67,22.71,22.63,22.66,409800.0,15.9611,15.9892,15.9329,15.954,409800.0
2008-02-05 10:30:00,22.67,22.68,22.56,22.61,454800.0,15.9611,15.9681,15.8836,15.9188,454800.0
2008-02-05 10:40:00,22.61,22.67,22.58,22.6,232800.0,15.9188,15.9611,15.8977,15.9118,232800.0
2008-02-05 10:50:00,22.61,22.73,22.55,22.71,313600.0,15.9188,16.0033,15.8766,15.9892,313600.0
2008-02-05 11:00:00,22.71,22.78,22.64,22.77,247200.0,15.9892,16.0385,15.9399,16.0315,247200.0
2008-02-05 11:10:00,22.77,22.9,22.75,22.88,443200.0,16.0315,16.123,16.0174,16.1089,443200.0
2008-02-05 11:20:00,22.88,22.93,22.85,22.91,346600.0,16.1089,16.1441,16.0878,16.13,346600.0
2008-02-05 11:30:00,22.9,22.93,22.86,22.87,332600.0,16.123,16.1441,16.0948,16.1019,332600.0
2008-02-05 11:40:00,22.86,22.94,22.84,22.89,195600.0,16.0948,16.1512,16.0808,16.116,195600.0
2008-02-05 11:50:00,22.9,23.04,22.88,22.96,1069200.0,16.123,16.2216,16.1089,16.1652,1069200.0
2008-02-05 12:00:00,22.94,22.97,22.92,22.95,887400.0,16.1512,16.1723,16.1371,16.1582,887400.0
2008-02-05 12:10:00,22.95,22.99,22.86,22.88,267800.0,16.1582,16.1864,16.0948,16.1089,267800.0
2008-02-05 12:20:00,22.88,22.9,22.79,22.82,331200.0,16.1089,16.123,16.0456,16.0667,331200.0
2008-02-05 12:30:00,22.83,22.83,22.74,22.79,247400.0,16.0737,16.0737,16.0104,16.0456,247400.0
2008-02-05 12:40:00,22.79,22.8,22.75,22.76,163400.0,16.0456,16.0526,16.0174,16.0244,163400.0
2008-02-05 12:50:00,22.77,22.81,22.71,22.72,181000.0,16.0315,16.0596,15.9892,15.9963,181000.0
2008-02-05 13:00:00,22.72,22.74,22.63,22.63,457200.0,15.9963,16.0104,15.9329,15.9329,457200.0
2008-02-05 13:10:00,22.64,22.65,22.59,22.61,255000.0,15.9399,15.947,15.9047,15.9188,255000.0
2008-02-05 13:20:00,22.62,22.65,22.6,22.63,244000.0,15.9259,15.947,15.9118,15.9329,244000.0
2008-02-05 13:30:00,22.63,22.68,22.63,22.66,283800.0,15.9329,15.9681,15.9329,15.954,283800.0
2008-02-05 13:40:00,22.66,22.71,22.64,22.66,251400.0,15.954,15.9892,15.9399,15.954,251400.0
2008-02-05 13:50:00,22.66,22.68,22.61,22.65,486000.0,15.954,15.9681,15.9188,15.947,486000.0
2008-02-05 14:00:00,22.65,22.66,22.6,22.64,375600.0,15.947,15.954,15.9118,15.9399,375600.0
2008-02-05 14:10:00,22.64,22.66,22.55,22.58,286400.0,15.9399,15.954,15.8766,15.8977,286400.0
2008-02-05 14:20:00,22.58,22.63,22.55,22.6,290200.0,15.8977,15.9329,15.8766,15.9118,290200.0
2008-02-05 14:30:00,22.6,22.61,22.54,22.57,335000.0,15.9118,15.9188,15.8695,15.8907,335000.0
2008-02-05 14:40:00,22.57,22.6,22.53,22.58,230800.0,15.8907,15.9118,15.8625,15.8977,230800.0
2008-02-05 14:50:00,22.57,22.61,22.55,22.55,398200.0,15.8907,15.9188,15.8766,15.8766,398200.0
2008-02-05 15:00:00,22.56,22.56,22.51,22.52,330000.0,15.8836,15.8836,15.8484,15.8555,330000.0
2008-02-05 15:10:00,22.52,22.55,22.48,22.55,437600.0,15.8555,15.8766,15.8273,15.8766,437600.0
2008-02-05 15:20:00,22.55,22.56,22.43,22.49,527600.0,15.8766,15.8836,15.7921,15.8343,527600.0
2008-02-05 15:30:00,22.49,22.5,22.43,22.45,717200.0,15.8343,15.8414,15.7921,15.8062,717200.0
2008-02-05 15:40:00,22.45,22.45,22.29,22.32,1201200.0,15.8062,15.8062,15.6935,15.7146,1201200.0
2008-02-05 15:50:00,22.31,22.48,22.24,22.29,2692400.0,15.7076,15.8273,15.6583,15.6935,2692400.0
2008-02-06 09:30:00,22.6,22.65,22.31,22.65,641800.0,15.9118,15.947,15.7076,15.947,641800.0
2008-02-06 09:40:00,22.65,22.65,22.52,22.58,583000.0,15.947,15.947,15.8555,15.8977,583000.0
2008-02-06 09:50:00,22.57,22.6,22.52,22.58,606400.0,15.8907,15.9118,15.8555,15.8977,606400.0
2008-02-06 10:00:00,22.58,22.72,22.58,22.72,737000.0,15.8977,15.9963,15.8977,15.9963,737000.0
2008-02-06 10:10:00,22.72,22.81,22.72,22.8,707000.0,15.9963,16.0596,15.9963,16.0526,707000.0
2008-02-06 10:20:00,22.8,22.86,22.76,22.85,483800.0,16.0526,16.0948,16.0244,16.0878,483800.0
2008-02-06 10:30:00,22.85,22.86,22.77,22.8,503600.0,16.0878,16.0948,16.0315,16.0526,503600.0
2008-02-06 10:40:00,22.8,22.89,22.8,22.85,451200.0,16.0526,16.116,16.0526,16.0878,451200.0
2008-02-06 10:50:00,22.86,22.92,22.8,22.85,321000.0,16.0948,16.1371,16.0526,16.0878,321000.0
2008-02-06 11:00:00,22.85,22.89,22.81,22.84,461400.0,16.0878,16.116,16.0596,16.0808,461400.0
2008-02-06 11:10:00,22.85,22.88,22.79,22.84,282400.0,16.0878,16.1089,16.0456,16.0808,282400.0
2008-02-06 11:20:00,22.84,22.97,22.83,22.96,367200.0,16.0808,16.1723,16.0737,16.1652,367200.0
2008-02-06 11:30:00,22.96,22.98,22.8,22.8,336200.0,16.1652,16.1793,16.0526,16.0526,336200.0
2008-02-06 11:40:00,22.8,22.8,22.7,22.71,574800.0,16.0526,16.0526,15.9822,15.9892,574800.0
2008-02-06 11:50:00,22.72,22.78,22.71,22.78,232800.0,15.9963,16.0385,15.9892,16.0385,232800.0
2008-02-06 12:00:00,22.78,22.85,22.77,22.85,160200.0,16.0385,16.0878,16.0315,16.0878,160200.0
2008-02-06 12:10:00,22.85,22.85,22.81,22.85,183600.0,16.0878,16.0878,16.0596,16.0878,183600.0
2008-02-06 12:20:00,22.85,22.85,22.81,22.83,212400.0,16.0878,16.0878,16.0596,16.0737,212400.0
2008-02-06 12:30:00,22.83,22.85,22.78,22.81,146400.0,16.0737,16.0878,16.0385,16.0596,146400.0
2008-02-06 12:40:00,22.81,22.83,22.8,22.81,224600.0,16.0596,16.0737,16.0526,16.0596,224600.0
2008-02-06 12:50:00,22.8,22.88,22.8,22.87,385000.0,16.0526,16.1089,16.0526,16.1019,385000.0
2008-02-06 13:00:00,22.87,22.88,22.79,22.79,256800.0,16.1019,16.1089,16.0456,16.0456,256800.0
2008-02-06 13:10:00,22.79,22.86,22.78,22.84,457600.0,16.0456,16.0948,16.0385,16.0808,457600.0
2008-02-06 13:20:00,22.85,22.86,22.82,22.83,194200.0,16.0878,16.0948,16.0667,16.0737,194200.0
2008-02-06 13:30:00,22.83,22.86,22.83,22.84,324600.0,16.0737,16.0948,16.0737,16.0808,324600.0
2008-02-06 13:40:00,22.84,22.85,22.75,22.75,411600.0,16.0808,16.0878,16.0174,16.0174,411600.0
2008-02-06 13:50:00,22.75,22.79,22.65,22.68,342800.0,16.0174,16.0456,15.947,15.9681,342800.0
2008-02-06 14:00:00,22.68,22.77,22.68,22.71,868000.0,15.9681,16.0315,15.9681,15.9892,868000.0
2008-02-06 14:10:00,22.71,22.71,22.58,22.63,437600.0,15.9892,15.9892,15.8977,15.9329,437600.0
2008-02-06 14:20:00,22.64,22.71,22.63,22.66,303800.0,15.9399,15.9892,15.9329,15.954,303800.0
2008-02-06 14:30:00,22.67,22.68,22.59,22.64,404000.0,15.9611,15.9681,15.9047,15.9399,404000.0
2008-02-06 14:40:00,22.63,22.66,22.59,22.61,347400.0,15.9329,15.954,15.9047,15.9188,347400.0
2008-02-06 14:50:00,22.61,22.63,22.58,22.61,371600.0,15.9188,15.9329,15.8977,15.9188,371600.0
2008-02-06 15:00:00,22.61,22.64,22.59,22.64,535600.0,15.9188,15.9399,15.9047,15.9399,535600.0
2008-02-06 15:10:00,22.63,22.66,22.53,22.59,529800.0,15.9329,15.954,15.8625,15.9047,529800.0
2008-02-06 15:20:00,22.58,22.61,22.53,22.55,507200.0,15.8977,15.9188,15.8625,15.8766,507200.0
2008-02-06 15:30:00,22.55,22.56,22.47,22.53,612800.0,15.8766,15.8836,15.8203,15.8625,612800.0
2008-02-06 15:40:00,22.53,22.53,22.4,22.43,680600.0,15.8625,15.8625,15.771,15.7921,680600.0
2008-02-06 15:50:00,22.42,22.48,22.39,22.39,1294000.0,15.7851,15.8273,15.7639,15.7639,1294000.0
2008-02-07 09:30:00,22.63,22.63,22.32,22.4,621000.0,15.9329,15.9329,15.7146,15.771,621000.0
2008-02-07 09:40:00,22.4,22.41,22.21,22.23,436000.0,15.771,15.778,15.6372,15.6513,436000.0
2008-02-07 09:50:00,22.22,22.22,22.03,22.07,598000.0,15.6442,15.6442,15.5105,15.5386,598000.0
2008-02-07 10:00:00,22.07,22.36,22.02,22.35,689800.0,15.5386,15.7428,15.5034,15.7358,689800.0
2008-02-07 10:10:00,22.34,22.54,22.25,22.44,723200.0,15.7287,15.8695,15.6654,15.7991,723200.0
2008-02-07 10:20:00,22.44,22.59,22.39,22.46,739400.0,15.7991,15.9047,15.7639,15.8132,739400.0
2008-02-07 10:30:00,22.45,22.5,22.37,22.4,370000.0,15.8062,15.8414,15.7498,15.771,370000.0
2008-02-07 10:40:00,22.4,22.49,22.38,22.48,315200.0,15.771,15.8343,15.7569,15.8273,315200.0
2008-02-07 10:50:00,22.47,22.5,22.34,22.35,329800.0,15.8203,15.8414,15.7287,15.7358,329800.0
2008-02-07 11:00:00,22.35,22.36,22.16,22.17,417200.0,15.7358,15.7428,15.602,15.609,417200.0
2008-02-07 11:10:00,22.17,22.21,22.16,22.18,268600.0,15.609,15.6372,15.602,15.6161,268600.0
2008-02-07 11:20:00,22.18,22.2,22.07,22.07,301600.0,15.6161,15.6302,15.5386,15.5386,301600.0
2008-02-07 11:30:00,22.08,22.13,22.07,22.12,311600.0,15.5457,15.5809,15.5386,15.5738,311600.0
2008-02-07 11:40:00,22.12,22.21,22.12,22.17,205400.0,15.5738,15.6372,15.5738,15.609,205400.0
2008-02-07 11:50:00,22.17,22.18,22.11,22.14,220200.0,15.609,15.6161,15.5668,15.5879,220200.0
2008-02-07 12:00:00,22.14,22.15,22.08,22.1,232600.0,15.5879,15.595,15.5457,15.5598,232600.0
2008-02-07 12:10:00,22.09,22.15,22.08,22.1,246600.0,15.5527,15.595,15.5457,15.5598,246600.0
2008-02-07 12:20:00,22.1,22.12,22.08,22.08,197600.0,15.5598,15.5738,15.5457,15.5457,197600.0
2008-02-07 12:30:00,22.08,22.18,22.08,22.17,264400.0,15.5457,15.6161,15.5457,15.609,264400.0
2008-02-07 12:40:00,22.17,22.22,22.13,22.14,244200.0,15.609,15.6442,15.5809,15.5879,244200.0
2008-02-07 12:50:00,22.14,22.2,22.11,22.18,344000.0,15.5879,15.6302,15.5668,15.6161,344000.0
2008-02-07 13:00:00,22.18,22.25,22.15,22.25,359000.0,15.6161,15.6654,15.595,15.6654,359000.0
2008-02-07 13:10:00,22.25,22.25,22.21,22.25,306800.0,15.6654,15.6654,15.6372,15.6654,306800.0
2008-02-07 13:20:00,22.25,22.37,22.24,22.35,526800.0,15.6654,15.7498,15.6583,15.7358,526800.0
2008-02-07 13:30:00,22.35,22.39,22.33,22.38,364600.0,15.7358,15.7639,15.7217,15.7569,364600.0
2008-02-07 13:40:00,22.38,22.5,22.37,22.49,288600.0,15.7569,15.8414,15.7498,15.8343,288600.0
2008-02-07 13:50:00,22.48,22.54,22.46,22.51,517800.0,15.8273,15.8695,15.8132,15.8484,517800.0
2008-02-07 14:00:00,22.5,22.6,22.46,22.51,393800.0,15.8414,15.9118,15.8132,15.8484,393800.0
2008-02-07 14:10:00,22.5,22.53,22.24,22.31,528200.0,15.8414,15.8625,15.6583,15.7076,528200.0
2008-02-07 14:20:00,22.31,22.36,22.25,22.31,217200.0,15.7076,15.7428,15.6654,15.7076,217200.0
2008-02-07 14:30:00,22.31,22.31,22.18,22.19,333800.0,15.7076,15.7076,15.6161,15.6231,333800.0
2008-02-07 14:40:00,22.2,22.24,22.15,22.22,293600.0,15.6302,15.6583,15.595,15.6442,293600.0
2008-02-07 14:50:00,22.23,22.23,22.08,22.08,618800.0,15.6513,15.6513,15.5457,15.5457,618800.0
2008-02-07 15:00:00,22.08,22.09,21.93,21.95,939000.0,15.5457,15.5527,15.4401,15.4541,939000.0
2008-02-07 15:10:00,21.93,22.11,21.92,22.09,707000.0,15.4401,15.5668,15.433,15.5527,707000.0
2008-02-07 15:20:00,22.09,22.14,22.05,22.1,809200.0,15.5527,15.5879,15.5245,15.5598,809200.0
2008-02-07 15:30:00,22.09,22.18,22.08,22.09,683400.0,15.5527,15.6161,15.5457,15.5527,683400.0
2008-02-07 15:40:00,22.09,22.14,22.01,22.06,741200.0,15.5527,15.5879,15.4964,15.5316,741200.0
2008-02-07 15:50:00,22.06,22.22,22.05,22.22,1308800.0,15.5316,15.6442,15.5245,15.6442,1308800.0
2008-02-08 09:30:00,22.11,22.19,21.85,22.15,527400.0,15.5668,15.6231,15.3837,15.595,527400.0
2008-02-08 09:40:00,22.16,22.18,21.99,22.02,305200.0,15.602,15.6161,15.4823,15.5034,305200.0
2008-02-08 09:50:00,22.01,22.04,21.94,22.0,286600.0,15.4964,15.5175,15.4471,15.4893,286600.0
2008-02-08 10:00:00,22.0,22.03,21.93,22.0,343200.0,15.4893,15.5105,15.4401,15.4893,343200.0
2008-02-08 10:10:00,22.0,22.1,21.97,22.08,670000.0,15.4893,15.5598,15.4682,15.5457,670000.0
2008-02-08 10:20:00,22.08,22.11,22.05,22.1,302800.0,15.5457,15.5668,15.5245,15.5598,302800.0
2008-02-08 10:30:00,22.1,22.1,22.0,22.09,608800.0,15.5598,15.5598,15.4893,15.5527,608800.0
2008-02-08 10:40:00,22.08,22.13,22.08,22.1,167800.0,15.5457,15.5809,15.5457,15.5598,167800.0
2008-02-08 10:50:00,22.1,22.25,22.1,22.23,275000.0,15.5598,15.6654,15.5598,15.6513,275000.0
2008-02-08 11:00:00,22.23,22.32,22.2,22.29,260600.0,15.6513,15.7146,15.6302,15.6935,260600.0
2008-02-08 11:10:00,22.29,22.32,22.23,22.28,211400.0,15.6935,15.7146,15.6513,15.6865,211400.0
2008-02-08 11:20:00,22.28,22.28,22.2,22.21,245800.0,15.6865,15.6865,15.6302,15.6372,245800.0
2008-02-08 11:30:00,22.21,22.26,22.19,22.26,166800.0,15.6372,15.6724,15.6231,15.6724,166800.0
2008-02-08 11:40:00,22.26,22.26,22.21,22.23,151000.0,15.6724,15.6724,15.6372,15.6513,151000.0
2008-02-08 11:50:00,22.25,22.25,22.05,22.06,265800.0,15.6654,15.6654,15.5245,15.5316,265800.0
2008-02-08 12:00:00,22.05,22.17,22.04,22.15,245800.0,15.5245,15.609,15.5175,15.595,245800.0
2008-02-08 12:10:00,22.15,22.25,22.15,22.25,149800.0,15.595,15.6654,15.595,15.6654,149800.0
2008-02-08 12:20:00,22.25,22.3,22.2,22.3,326400.0,15.6654,15.7006,15.6302,15.7006,326400.0
2008-02-08 12:30:00,22.3,22.32,22.24,22.29,205800.0,15.7006,15.7146,15.6583,15.6935,205800.0
2008-02-08 12:40:00,22.29,22.31,22.18,22.18,255200.0,15.6935,15.7076,15.6161,15.6161,255200.0
2008-02-08 12:50:00,22.18,22.28,22.18,22.28,160200.0,15.6161,15.6865,15.6161,15.6865,160200.0
2008-02-08 13:00:00,22.28,22.31,22.24,22.27,194600.0,15.6865,15.7076,15.6583,15.6794,194600.0
2008-02-08 13:10:00,22.26,22.28,22.17,22.17,181800.0,15.6724,15.6865,15.609,15.609,181800.0
2008-02-08 13:20:00,22.17,22.27,22.12,22.25,358400.0,15.609,15.6794,15.5738,15.6654,358400.0
2008-02-08 13:30:00,22.25,22.28,22.17,22.2,530800.0,15.6654,15.6865,15.609,15.6302,530800.0
2008-02-08 13:40:00,22.19,22.22,22.13,22.2,408600.0,15.6231,15.6442,15.5809,15.6302,408600.0
2008-02-08 13:50:00,22.2,22.25,22.17,22.22,210600.0,15.6302,15.6654,15.609,15.6442,210600.0
2008-02-08 14:00:00,22.22,22.23,22.16,22.19,202400.0,15.6442,15.6513,15.602,15.6231,202400.0
2008-02-08 14:10:00,22.19,22.28,22.17,22.28,220000.0,15.6231,15.6865,15.609,15.6865,220000.0
2008-02-08 14:20:00,22.28,22.28,22.22,22.24,384600.0,15.6865,15.6865,15.6442,15.6583,384600.0
2008-02-08 14:30:00,22.24,22.29,22.21,22.25,211400.0,15.6583,15.6935,15.6372,15.6654,211400.0
2008-02-08 14:40:00,22.25,22.29,22.22,22.27,256800.0,15.6654,15.6935,15.6442,15.6794,256800.0
2008-02-08 14:50:00,22.27,22.3,22.21,22.23,278200.0,15.6794,15.7006,15.6372,15.6513,278200.0
2008-02-08 15:00:00,22.23,22.23,22.16,22.21,264600.0,15.6513,15.6513,15.602,15.6372,264600.0
2008-02-08 15:10:00,22.2,22.22,22.17,22.2,378000.0,15.6302,15.6442,15.609,15.6302,378000.0
2008-02-08 15:20:00,22.2,22.23,22.16,22.2,267400.0,15.6302,15.6513,15.602,15.6302,267400.0
2008-02-08 15:30:00,22.2,22.24,22.11,22.14,520200.0,15.6302,15.6583,15.5668,15.5879,520200.0
2008-02-08 15:40:00,22.14,22.31,22.13,22.31,794200.0,15.5879,15.7076,15.5809,15.7076,794200.0
2008-02-08 15:50:00,22.3,22.33,22.18,22.27,1143400.0,15.7006,15.7217,15.6161,15.6794,1143400.0
2008-02-11 09:30:00,22.05,22.36,22.03,22.28,382800.0,15.5245,15.7428,15.5105,15.6865,382800.0
2008-02-11 09:40:00,22.28,22.36,22.2,22.21,550200.0,15.6865,15.7428,15.6302,15.6372,550200.0
2008-02-11 09:50:00,22.22,22.25,22.09,22.12,418600.0,15.6442,15.6654,15.5527,15.5738,418600.0
2008-02-11 10:00:00,22.13,22.18,22.1,22.11,511600.0,15.5809,15.6161,15.5598,15.5668,511600.0
2008-02-11 10:10:00,22.11,22.11,22.04,22.08,315600.0,15.5668,15.5668,15.5175,15.5457,315600.0
2008-02-11 10:20:00,22.08,22.09,22.0,22.06,356000.0,15.5457,15.5527,15.4893,15.5316,356000.0
2008-02-11 10:30:00,22.06,22.12,22.02,22.11,228800.0,15.5316,15.5738,15.5034,15.5668,228800.0
2008-02-11 10:40:00,22.11,22.16,22.07,22.07,183800.0,15.5668,15.602,15.5386,15.5386,183800.0
2008-02-11 10:50:00,22.07,22.1,22.03,22.04,163600.0,15.5386,15.5598,15.5105,15.5175,163600.0
2008-02-11 11:00:00,22.04,22.05,22.0,22.02,207600.0,15.5175,15.5245,15.4893,15.5034,207600.0
2008-02-11 11:10:00,22.01,22.08,21.99,22.02,253600.0,15.4964,15.5457,15.4823,15.5034,253600.0
2008-02-11 11:20:00,22.03,22.09,22.01,22.06,310200.0,15.5105,15.5527,15.4964,15.5316,310200.0
2008-02-11 11:30:00,22.06,22.07,22.01,22.04,481000.0,15.5316,15.5386,15.4964,15.5175,481000.0
2008-02-11 11:40:00,22.04,22.05,21.98,21.99,458200.0,15.5175,15.5245,15.4753,15.4823,458200.0
2008-02-11 11:50:00,21.99,22.04,21.96,22.0,210400.0,15.4823,15.5175,15.4612,15.4893,210400.0
2008-02-11 12:00:00,22.01,22.09,22.01,22.02,146400.0,15.4964,15.5527,15.4964,15.5034,146400.0
2008-02-11 12:10:00,22.03,22.09,22.03,22.07,161000.0,15.5105,15.5527,15.5105,15.5386,161000.0
2008-02-11 12:20:00,22.06,22.08,22.04,22.04,130200.0,15.5316,15.5457,15.5175,15.5175,130200.0
2008-02-11 12:30:00,22.05,22.13,22.04,22.12,142600.0,15.5245,15.5809,15.5175,15.5738,142600.0
2008-02-11 12:40:00,22.13,22.15,22.1,22.15,168000.0,15.5809,15.595,15.5598,15.595,168000.0
2008-02-11 12:50:00,22.15,22.18,22.13,22.17,157400.0,15.595,15.6161,15.5809,15.609,157400.0
2008-02-11 13:00:00,22.17,22.25,22.17,22.23,201800.0,15.609,15.6654,15.609,15.6513,201800.0
2008-02-11 13:10:00,22.23,22.27,22.22,22.27,243800.0,15.6513,15.6794,15.6442,15.6794,243800.0
2008-02-11 13:20:00,22.27,22.35,22.25,22.35,288000.0,15.6794,15.7358,15.6654,15.7358,288000.0
2008-02-11 13:30:00,22.35,22.39,22.33,22.37,336400.0,15.7358,15.7639,15.7217,15.7498,336400.0
2008-02-11 13:40:00,22.38,22.41,22.3,22.33,260800.0,15.7569,15.778,15.7006,15.7217,260800.0
2008-02-11 13:50:00,22.32,22.36,22.29,22.29,164800.0,15.7146,15.7428,15.6935,15.6935,164800.0
2008-02-11 14:00:00,22.29,22.33,22.28,22.31,141800.0,15.6935,15.7217,15.6865,15.7076,141800.0
2008-02-11 14:10:00,22.3,22.35,22.28,22.31,210400.0,15.7006,15.7358,15.6865,15.7076,210400.0
2008-02-11 14:20:00,22.32,22.32,22.23,22.23,129400.0,15.7146,15.7146,15.6513,15.6513,129400.0
2008-02-11 14:30:00,22.23,22.28,22.2,22.27,181600.0,15.6513,15.6865,15.6302,15.6794,181600.0
2008-02-11 14:40:00,22.27,22.28,22.21,22.28,377000.0,15.6794,15.6865,15.6372,15.6865,377000.0
2008-02-11 14:50:00,22.28,22.32,22.25,22.28,292800.0,15.6865,15.7146,15.6654,15.6865,292800.0
2008-02-11 15:00:00,22.28,22.31,22.25,22.29,379000.0,15.6865,15.7076,15.6654,15.6935,379000.0
2008-02-11 15:10:00,22.29,22.32,22.26,22.27,255400.0,15.6935,15.7146,15.6724,15.6794,255400.0
2008-02-11 15:20:00,22.27,22.35,22.26,22.33,392200.0,15.6794,15.7358,15.6724,15.7217,392200.0
2008-02-11 15:30:00,22.33,22.36,22.26,22.27,489200.0,15.7217,15.7428,15.6724,15.6794,489200.0
2008-02-11 15:40:00,22.28,22.28,22.2,22.26,503800.0,15.6865,15.6865,15.6302,15.6724,503800.0
2008-02-11 15:50:00,22.26,22.31,22.24,22.3,1800800.0,15.6724,15.7076,15.6583,15.7006,1800800.0
2008-02-12 09:30:00,22.31,22.5,22.27,22.46,571600.0,15.7076,15.8414,15.6794,15.8132,571600.0
2008-02-12 09:40:00,22.46,22.48,22.38,22.4,456400.0,15.8132,15.8273,15.7569,15.771,456400.0
2008-02-12 09:50:00,22.4,22.53,22.39,22.53,525000.0,15.771,15.8625,15.7639,15.8625,525000.0
2008-02-12 10:00:00,22.53,22.68,22.5,22.67,520600.0,15.8625,15.9681,15.8414,15.9611,520600.0
2008-02-12 10:10:00,22.67,22.74,22.64,22.7,745200.0,15.9611,16.0104,15.9399,15.9822,745200.0
2008-02-12 10:20:00,22.69,22.8,22.69,22.8,419800.0,15.9751,16.0526,15.9751,16.0526,419800.0
2008-02-12 10:30:00,22.8,22.82,22.77,22.78,633200.0,16.0526,16.0667,16.0315,16.0385,633200.0
2008-02-12 10:40:00,22.78,22.79,22.71,22.73,365000.0,16.0385,16.0456,15.9892,16.0033,365000.0
2008-02-12 10:50:00,22.73,22.78,22.7,22.76,267600.0,16.0033,16.0385,15.9822,16.0244,267600.0
2008-02-12 11:00:00,22.77,22.78,22.72,22.74,303200.0,16.0315,16.0385,15.9963,16.0104,303200.0
2008-02-12 11:10:00,22.75,22.78,22.72,22.76,198600.0,16.0174,16.0385,15.9963,16.0244,198600.0
2008-02-12 11:20:00,22.76,22.78,22.73,22.78,200600.0,16.0244,16.0385,16.0033,16.0385,200600.0
2008-02-12 11:30:00,22.78,22.79,22.7,22.74,308000.0,16.0385,16.0456,15.9822,16.0104,308000.0
2008-02-12 11:40:00,22.74,22.74,22.69,22.73,236000.0,16.0104,16.0104,15.9751,16.0033,236000.0
2008-02-12 11:50:00,22.74,22.74,22.7,22.72,222400.0,16.0104,16.0104,15.9822,15.9963,222400.0
2008-02-12 12:00:00,22.72,22.75,22.72,22.75,594600.0,15.9963,16.0174,15.9963,16.0174,594600.0
2008-02-12 12:10:00,22.75,22.75,22.66,22.66,253000.0,16.0174,16.0174,15.954,15.954,253000.0
2008-02-12 12:20:00,22.66,22.66,22.62,22.65,226800.0,15.954,15.954,15.9259,15.947,226800.0
2008-02-12 12:30:00,22.65,22.65,22.52,22.55,232800.0,15.947,15.947,15.8555,15.8766,232800.0
2008-02-12 12:40:00,22.55,22.59,22.53,22.58,192200.0,15.8766,15.9047,15.8625,15.8977,192200.0
2008-02-12 12:50:00,22.59,22.61,22.57,22.59,154000.0,15.9047,15.9188,15.8907,15.9047,154000.0
2008-02-12 13:00:00,22.59,22.61,22.58,22.6,152800.0,15.9047,15.9188,15.8977,15.9118,152800.0
2008-02-12 13:10:00,22.6,22.68,22.6,22.62,285000.0,15.9118,15.9681,15.9118,15.9259,285000.0
2008-02-12 13:20:00,22.62,22.73,22.62,22.72,176000.0,15.9259,16.0033,15.9259,15.9963,176000.0
2008-02-12 13:30:00,22.72,22.74,22.68,22.71,147200.0,15.9963,16.0104,15.9681,15.9892,147200.0
2008-02-12 13:40:00,22.71,22.72,22.67,22.7,153600.0,15.9892,15.9963,15.9611,15.9822,153600.0
2008-02-12 13:50:00,22.7,22.73,22.68,22.72,238800.0,15.9822,16.0033,15.9681,15.9963,238800.0
2008-02-12 14:00:00,22.72,22.78,22.72,22.78,330600.0,15.9963,16.0385,15.9963,16.0385,330600.0
2008-02-12 14:10:00,22.78,22.8,22.72,22.72,307800.0,16.0385,16.0526,15.9963,15.9963,307800.0
2008-02-12 14:20:00,22.72,22.8,22.72,22.79,352200.0,15.9963,16.0526,15.9963,16.0456,352200.0
2008-02-12 14:30:00,22.79,22.8,22.67,22.72,365200.0,16.0456,16.0526,15.9611,15.9963,365200.0
2008-02-12 14:40:00,22.73,22.76,22.71,22.76,356600.0,16.0033,16.0244,15.9892,16.0244,356600.0
2008-02-12 14:50:00,22.75,22.76,22.71,22.73,274600.0,16.0174,16.0244,15.9892,16.0033,274600.0
2008-02-12 15:00:00,22.73,22.73,22.66,22.7,325600.0,16.0033,16.0033,15.954,15.9822,325600.0
2008-02-12 15:10:00,22.7,22.71,22.61,22.63,380200.0,15.9822,15.9892,15.9188,15.9329,380200.0
2008-02-12 15:20:00,22.63,22.63,22.49,22.53,704200.0,15.9329,15.9329,15.8343,15.8625,704200.0
2008-02-12 15:30:00,22.53,22.54,22.39,22.43,787800.0,15.8625,15.8695,15.7639,15.7921,787800.0
2008-02-12 15:40:00,22.43,22.54,22.42,22.5,616800.0,15.7921,15.8695,15.7851,15.8414,616800.0
2008-02-12 15:50:00,22.5,22.63,22.49,22.55,820000.0,15.8414,15.9329,15.8343,15.8766,820000.0
2008-02-13 09:30:00,22.79,22.93,22.66,22.87,707800.0,16.0456,16.1441,15.954,16.1019,707800.0
2008-02-13 09:40:00,22.88,22.95,22.85,22.92,655800.0,16.1089,16.1582,16.0878,16.1371,655800.0
2008-02-13 09:50:00,22.92,23.0,22.9,22.93,550400.0,16.1371,16.1934,16.123,16.1441,550400.0
2008-02-13 10:00:00,22.93,22.99,22.93,22.95,405200.0,16.1441,16.1864,16.1441,16.1582,405200.0
2008-02-13 10:10:00,22.96,23.0,22.93,22.97,502400.0,16.1652,16.1934,16.1441,16.1723,502400.0
2008-02-13 10:20:00,22.96,23.0,22.89,22.99,408200.0,16.1652,16.1934,16.116,16.1864,408200.0
2008-02-13 10:30:00,22.99,23.0,22.84,22.85,568200.0,16.1864,16.1934,16.0808,16.0878,568200.0
2008-02-13 10:40:00,22.86,22.87,22.76,22.79,273400.0,16.0948,16.1019,16.0244,16.0456,273400.0
2008-02-13 10:50:00,22.78,22.84,22.78,22.79,171400.0,16.0385,16.0808,16.0385,16.0456,171400.0
2008-02-13 11:00:00,22.79,22.84,22.78,22.78,259800.0,16.0456,16.0808,16.0385,16.0385,259800.0
2008-02-13 11:10:00,22.77,22.79,22.61,22.62,392200.0,16.0315,16.0456,15.9188,15.9259,392200.0
2008-02-13 11:20:00,22.61,22.72,22.61,22.68,349400.0,15.9188,15.9963,15.9188,15.9681,349400.0
2008-02-13 11:30:00,22.68,22.68,22.54,22.59,217800.0,15.9681,15.9681,15.8695,15.9047,217800.0
2008-02-13 11:40:00,22.58,22.64,22.56,22.59,242200.0,15.8977,15.9399,15.8836,15.9047,242200.0
2008-02-13 11:50:00,22.59,22.59,22.5,22.57,266000.0,15.9047,15.9047,15.8414,15.8907,266000.0
2008-02-13 12:00:00,22.56,22.58,22.52,22.55,319200.0,15.8836,15.8977,15.8555,15.8766,319200.0
2008-02-13 12:10:00,22.55,22.56,22.47,22.5,395000.0,15.8766,15.8836,15.8203,15.8414,395000.0
2008-02-13 12:20:00,22.5,22.55,22.5,22.55,275400.0,15.8414,15.8766,15.8414,15.8766,275400.0
2008-02-13 12:30:00,22.55,22.55,22.52,22.53,275400.0,15.8766,15.8766,15.8555,15.8625,275400.0
2008-02-13 12:40:00,22.53,22.53,22.5,22.51,170800.0,15.8625,15.8625,15.8414,15.8484,170800.0
2008-02-13 12:50:00,22.52,22.55,22.51,22.53,435600.0,15.8555,15.8766,15.8484,15.8625,435600.0
2008-02-13 13:00:00,22.52,22.57,22.47,22.57,383800.0,15.8555,15.8907,15.8203,15.8907,383800.0
2008-02-13 13:10:00,22.57,22.68,22.55,22.68,241800.0,15.8907,15.9681,15.8766,15.9681,241800.0
2008-02-13 13:20:00,22.67,22.72,22.66,22.67,258600.0,15.9611,15.9963,15.954,15.9611,258600.0
2008-02-13 13:30:00,22.66,22.66,22.59,22.61,229600.0,15.954,15.954,15.9047,15.9188,229600.0
2008-02-13 13:40:00,22.61,22.72,22.61,22.71,327200.0,15.9188,15.9963,15.9188,15.9892,327200.0
2008-02-13 13:50:00,22.72,22.75,22.66,22.68,253800.0,15.9963,16.0174,15.954,15.9681,253800.0
2008-02-13 14:00:00,22.68,22.7,22.6,22.61,188400.0,15.9681,15.9822,15.9118,15.9188,188400.0
2008-02-13 14:10:00,22.61,22.67,22.58,22.61,182600.0,15.9188,15.9611,15.8977,15.9188,182600.0
2008-02-13 14:20:00,22.61,22.61,22.54,22.59,232600.0,15.9188,15.9188,15.8695,15.9047,232600.0
2008-02-13 14:30:00,22.59,22.65,22.56,22.65,255400.0,15.9047,15.947,15.8836,15.947,255400.0
2008-02-13 14:40:00,22.65,22.67,22.61,22.63,133000.0,15.947,15.9611,15.9188,15.9329,133000.0
2008-02-13 14:50:00,22.63,22.67,22.61,22.65,129000.0,15.9329,15.9611,15.9188,15.947,129000.0
2008-02-13 15:00:00,22.64,22.7,22.62,22.65,303800.0,15.9399,15.9822,15.9259,15.947,303800.0
2008-02-13 15:10:00,22.65,22.66,22.61,22.62,237000.0,15.947,15.954,15.9188,15.9259,237000.0
2008-02-13 15:20:00,22.61,22.66,22.61,22.62,278400.0,15.9188,15.954,15.9188,15.9259,278400.0
2008-02-13 15:30:00,22.62,22.67,22.59,22.67,315400.0,15.9259,15.9611,15.9047,15.9611,315400.0
2008-02-13 15:40:00,22.67,22.67,22.63,22.65,414000.0,15.9611,15.9611,15.9329,15.947,414000.0
2008-02-13 15:50:00,22.65,22.73,22.62,22.73,875800.0,15.947,16.0033,15.9259,16.0033,875800.0
2008-02-14 09:30:00,22.73,22.73,22.39,22.52,601800.0,16.0033,16.0033,15.7639,15.8555,601800.0
2008-02-14 09:40:00,22.52,22.6,22.45,22.53,549400.0,15.8555,15.9118,15.8062,15.8625,549400.0
2008-02-14 09:50:00,22.53,22.66,22.51,22.56,317600.0,15.8625,15.954,15.8484,15.8836,317600.0
2008-02-14 10:00:00,22.56,22.6,22.54,22.55,251000.0,15.8836,15.9118,15.8695,15.8766,251000.0
2008-02-14 10:10:00,22.56,22.63,22.54,22.62,182600.0,15.8836,15.9329,15.8695,15.9259,182600.0
2008-02-14 10:20:00,22.61,22.66,22.59,22.64,253800.0,15.9188,15.954,15.9047,15.9399,253800.0
2008-02-14 10:30:00,22.64,22.68,22.61,22.62,380200.0,15.9399,15.9681,15.9188,15.9259,380200.0
2008-02-14 10:40:00,22.62,22.65,22.55,22.61,240600.0,15.9259,15.947,15.8766,15.9188,240600.0
2008-02-14 10:50:00,22.61,22.63,22.55,22.58,188200.0,15.9188,15.9329,15.8766,15.8977,188200.0
2008-02-14 11:00:00,22.58,22.61,22.55,22.56,260000.0,15.8977,15.9188,15.8766,15.8836,260000.0
2008-02-14 11:10:00,22.55,22.58,22.54,22.55,331400.0,15.8766,15.8977,15.8695,15.8766,331400.0
2008-02-14 11:20:00,22.55,22.56,22.52,22.53,314200.0,15.8766,15.8836,15.8555,15.8625,314200.0
2008-02-14 11:30:00,22.53,22.54,22.49,22.5,261400.0,15.8625,15.8695,15.8343,15.8414,261400.0
2008-02-14 11:40:00,22.5,22.5,22.45,22.45,487400.0,15.8414,15.8414,15.8062,15.8062,487400.0
2008-02-14 11:50:00,22.45,22.51,22.45,22.5,176800.0,15.8062,15.8484,15.8062,15.8414,176800.0
2008-02-14 12:00:00,22.5,22.5,22.45,22.49,285400.0,15.8414,15.8414,15.8062,15.8343,285400.0
2008-02-14 12:10:00,22.48,22.5,22.48,22.49,171000.0,15.8273,15.8414,15.8273,15.8343,171000.0
2008-02-14 12:20:00,22.49,22.53,22.47,22.52,196800.0,15.8343,15.8625,15.8203,15.8555,196800.0
2008-02-14 12:30:00,22.52,22.53,22.49,22.52,511000.0,15.8555,15.8625,15.8343,15.8555,511000.0
2008-02-14 12:40:00,22.52,22.52,22.46,22.47,322000.0,15.8555,15.8555,15.8132,15.8203,322000.0
2008-02-14 12:50:00,22.47,22.5,22.45,22.45,215000.0,15.8203,15.8414,15.8062,15.8062,215000.0
2008-02-14 13:00:00,22.45,22.48,22.45,22.45,151000.0,15.8062,15.8273,15.8062,15.8062,151000.0
2008-02-14 13:10:00,22.45,22.49,22.45,22.49,204600.0,15.8062,15.8343,15.8062,15.8343,204600.0
2008-02-14 13:20:00,22.49,22.49,22.41,22.46,209200.0,15.8343,15.8343,15.778,15.8132,209200.0
2008-02-14 13:30:00,22.46,22.49,22.42,22.45,178800.0,15.8132,15.8343,15.7851,15.8062,178800.0
2008-02-14 13:40:00,22.45,22.46,22.43,22.46,88800.0,15.8062,15.8132,15.7921,15.8132,88800.0
2008-02-14 13:50:00,22.45,22.46,22.43,22.45,172000.0,15.8062,15.8132,15.7921,15.8062,172000.0
2008-02-14 14:00:00,22.46,22.52,22.46,22.5,352200.0,15.8132,15.8555,15.8132,15.8414,352200.0
2008-02-14 14:10:00,22.5,22.52,22.46,22.46,191000.0,15.8414,15.8555,15.8132,15.8132,191000.0
2008-02-14 14:20:00,22.46,22.47,22.42,22.43,185800.0,15.8132,15.8203,15.7851,15.7921,185800.0
2008-02-14 14:30:00,22.43,22.5,22.42,22.45,259400.0,15.7921,15.8414,15.7851,15.8062,259400.0
2008-02-14 14:40:00,22.45,22.45,22.35,22.37,346000.0,15.8062,15.8062,15.7358,15.7498,346000.0
2008-02-14 14:50:00,22.37,22.4,22.34,22.4,219000.0,15.7498,15.771,15.7287,15.771,219000.0
2008-02-14 15:00:00,22.39,22.4,22.36,22.38,252400.0,15.7639,15.771,15.7428,15.7569,252400.0
2008-02-14 15:10:00,22.38,22.47,22.38,22.46,306000.0,15.7569,15.8203,15.7569,15.8132,306000.0
2008-02-14 15:20:00,22.46,22.48,22.42,22.47,171800.0,15.8132,15.8273,15.7851,15.8203,171800.0
2008-02-14 15:30:00,22.46,22.49,22.43,22.46,551800.0,15.8132,15.8343,15.7921,15.8132,551800.0
2008-02-14 15:40:00,22.46,22.47,22.36,22.43,603200.0,15.8132,15.8203,15.7428,15.7921,603200.0
2008-02-14 15:50:00,22.43,22.43,22.34,22.39,813600.0,15.7921,15.7921,15.7287,15.7639,813600.0
2008-02-15 09:30:00,22.24,22.37,22.17,22.2,4246200.0,15.6583,15.7498,15.609,15.6302,4246200.0
2008-02-15 09:40:00,22.2,22.25,22.14,22.21,286200.0,15.6302,15.6654,15.5879,15.6372,286200.0
2008-02-15 09:50:00,22.21,22.21,22.14,22.16,454600.0,15.6372,15.6372,15.5879,15.602,454600.0
2008-02-15 10:00:00,22.16,22.24,22.14,22.21,210400.0,15.602,15.6583,15.5879,15.6372,210400.0
2008-02-15 10:10:00,22.21,22.35,22.2,22.34,285600.0,15.6372,15.7358,15.6302,15.7287,285600.0
2008-02-15 10:20:00,22.34,22.38,22.29,22.3,182800.0,15.7287,15.7569,15.6935,15.7006,182800.0
2008-02-15 10:30:00,22.3,22.39,22.3,22.36,236600.0,15.7006,15.7639,15.7006,15.7428,236600.0
2008-02-15 10:40:00,22.36,22.37,22.28,22.28,257600.0,15.7428,15.7498,15.6865,15.6865,257600.0
2008-02-15 10:50:00,22.28,22.29,22.19,22.19,188400.0,15.6865,15.6935,15.6231,15.6231,188400.0
2008-02-15 11:00:00,22.19,22.22,22.15,22.18,287600.0,15.6231,15.6442,15.595,15.6161,287600.0
2008-02-15 11:10:00,22.17,22.23,22.16,22.18,101800.0,15.609,15.6513,15.602,15.6161,101800.0
2008-02-15 11:20:00,22.16,22.19,22.14,22.18,221800.0,15.602,15.6231,15.5879,15.6161,221800.0
2008-02-15 11:30:00,22.18,22.18,22.14,22.15,194000.0,15.6161,15.6161,15.5879,15.595,194000.0
2008-02-15 11:40:00,22.14,22.17,22.12,22.16,245800.0,15.5879,15.609,15.5738,15.602,245800.0
2008-02-15 11:50:00,22.16,22.18,22.12,22.15,268000.0,15.602,15.6161,15.5738,15.595,268000.0
2008-02-15 12:00:00,22.15,22.19,22.14,22.16,255000.0,15.595,15.6231,15.5879,15.602,255000.0
2008-02-15 12:10:00,22.16,22.21,22.15,22.16,253600.0,15.602,15.6372,15.595,15.602,253600.0
2008-02-15 12:20:00,22.16,22.18,22.09,22.1,235800.0,15.602,15.6161,15.5527,15.5598,235800.0
2008-02-15 12:30:00,22.1,22.1,22.03,22.08,201600.0,15.5598,15.5598,15.5105,15.5457,201600.0
2008-02-15 12:40:00,22.08,22.09,22.02,22.06,238200.0,15.5457,15.5527,15.5034,15.5316,238200.0
2008-02-15 12:50:00,22.07,22.1,22.05,22.1,162800.0,15.5386,15.5598,15.5245,15.5598,162800.0
2008-02-15 13:00:00,22.1,22.12,22.02,22.03,126000.0,15.5598,15.5738,15.5034,15.5105,126000.0
2008-02-15 13:10:00,22.03,22.13,22.03,22.11,181600.0,15.5105,15.5809,15.5105,15.5668,181600.0
2008-02-15 13:20:00,22.11,22.12,22.03,22.04,155200.0,15.5668,15.5738,15.5105,15.5175,155200.0
2008-02-15 13:30:00,22.04,22.08,22.01,22.07,165400.0,15.5175,15.5457,15.4964,15.5386,165400.0
2008-02-15 13:40:00,22.08,22.14,22.08,22.13,200000.0,15.5457,15.5879,15.5457,15.5809,200000.0
2008-02-15 13:50:00,22.13,22.17,22.11,22.13,147200.0,15.5809,15.609,15.5668,15.5809,147200.0
2008-02-15 14:00:00,22.13,22.16,22.11,22.15,203600.0,15.5809,15.602,15.5668,15.595,203600.0
2008-02-15 14:10:00,22.15,22.16,22.05,22.08,215400.0,15.595,15.602,15.5245,15.5457,215400.0
2008-02-15 14:20:00,22.08,22.11,22.06,22.1,138400.0,15.5457,15.5668,15.5316,15.5598,138400.0
2008-02-15 14:30:00,22.1,22.11,22.06,22.11,301400.0,15.5598,15.5668,15.5316,15.5668,301400.0
2008-02-15 14:40:00,22.11,22.28,22.11,22.24,1111400.0,15.5668,15.6865,15.5668,15.6583,1111400.0
2008-02-15 14:50:00,22.25,22.26,22.18,22.2,242800.0,15.6654,15.6724,15.6161,15.6302,242800.0
2008-02-15 15:00:00,22.2,22.24,22.14,22.22,367200.0,15.6302,15.6583,15.5879,15.6442,367200.0
2008-02-15 15:10:00,22.22,22.36,22.18,22.32,1052400.0,15.6442,15.7428,15.6161,15.7146,1052400.0
2008-02-15 15:20:00,22.33,22.35,22.25,22.25,698400.0,15.7217,15.7358,15.6654,15.6654,698400.0
2008-02-15 15:30:00,22.25,22.34,22.25,22.34,307000.0,15.6654,15.7287,15.6654,15.7287,307000.0
2008-02-15 15:40:00,22.33,22.33,22.27,22.3,490000.0,15.7217,15.7217,15.6794,15.7006,490000.0
2008-02-15 15:50:00,22.3,22.36,22.25,22.34,721600.0,15.7006,15.7428,15.6654,15.7287,721600.0
2008-02-19 09:30:00,22.62,22.84,22.5,22.75,557400.0,15.9259,16.0808,15.8414,16.0174,557400.0
2008-02-19 09:40:00,22.75,22.78,22.66,22.7,308800.0,16.0174,16.0385,15.954,15.9822,308800.0
2008-02-19 09:50:00,22.7,22.74,22.61,22.7,417400.0,15.9822,16.0104,15.9188,15.9822,417400.0
2008-02-19 10:00:00,22.69,22.78,22.67,22.76,281600.0,15.9751,16.0385,15.9611,16.0244,281600.0
2008-02-19 10:10:00,22.76,22.84,22.71,22.83,469200.0,16.0244,16.0808,15.9892,16.0737,469200.0
2008-02-19 10:20:00,22.83,22.84,22.79,22.81,419600.0,16.0737,16.0808,16.0456,16.0596,419600.0
2008-02-19 10:30:00,22.81,22.82,22.72,22.75,862800.0,16.0596,16.0667,15.9963,16.0174,862800.0
2008-02-19 10:40:00,22.74,22.78,22.73,22.77,291400.0,16.0104,16.0385,16.0033,16.0315,291400.0
2008-02-19 10:50:00,22.77,22.84,22.75,22.83,303800.0,16.0315,16.0808,16.0174,16.0737,303800.0
2008-02-19 11:00:00,22.82,22.87,22.8,22.81,373600.0,16.0667,16.1019,16.0526,16.0596,373600.0
2008-02-19 11:10:00,22.81,22.84,22.75,22.78,249200.0,16.0596,16.0808,16.0174,16.0385,249200.0
2008-02-19 11:20:00,22.78,22.82,22.75,22.8,210400.0,16.0385,16.0667,16.0174,16.0526,210400.0
2008-02-19 11:30:00,22.8,22.83,22.79,22.8,168800.0,16.0526,16.0737,16.0456,16.0526,168800.0
2008-02-19 11:40:00,22.8,22.81,22.79,22.79,96800.0,16.0526,16.0596,16.0456,16.0456,96800.0
2008-02-19 11:50:00,22.79,22.82,22.77,22.82,100000.0,16.0456,16.0667,16.0315,16.0667,100000.0
2008-02-19 12:00:00,22.82,22.88,22.81,22.88,167800.0,16.0667,16.1089,16.0596,16.1089,167800.0
2008-02-19 12:10:00,22.88,22.92,22.86,22.9,162600.0,16.1089,16.1371,16.0948,16.123,162600.0
2008-02-19 12:20:00,22.91,22.93,22.83,22.88,301600.0,16.13,16.1441,16.0737,16.1089,301600.0
2008-02-19 12:30:00,22.88,22.88,22.77,22.78,113400.0,16.1089,16.1089,16.0315,16.0385,113400.0
2008-02-19 12:40:00,22.78,22.79,22.74,22.75,115600.0,16.0385,16.0456,16.0104,16.0174,115600.0
2008-02-19 12:50:00,22.75,22.79,22.75,22.77,158800.0,16.0174,16.0456,16.0174,16.0315,158800.0
2008-02-19 13:00:00,22.77,22.81,22.77,22.81,171600.0,16.0315,16.0596,16.0315,16.0596,171600.0
2008-02-19 13:10:00,22.8,22.88,22.8,22.86,214200.0,16.0526,16.1089,16.0526,16.0948,214200.0
2008-02-19 13:20:00,22.86,22.95,22.86,22.92,236800.0,16.0948,16.1582,16.0948,16.1371,236800.0
2008-02-19 13:30:00,22.92,22.92,22.82,22.82,246200.0,16.1371,16.1371,16.0667,16.0667,246200.0
2008-02-19 13:40:00,22.82,22.83,22.77,22.77,108400.0,16.0667,16.0737,16.0315,16.0315,108400.0
2008-02-19 13:50:00,22.77,22.82,22.77,22.78,142800.0,16.0315,16.0667,16.0315,16.0385,142800.0
2008-02-19 14:00:00,22.79,22.79,22.72,22.75,205000.0,16.0456,16.0456,15.9963,16.0174,205000.0
2008-02-19 14:10:00,22.75,22.79,22.75,22.75,157000.0,16.0174,16.0456,16.0174,16.0174,157000.0
2008-02-19 14:20:00,22.75,22.78,22.73,22.74,211800.0,16.0174,16.0385,16.0033,16.0104,211800.0
2008-02-19 14:30:00,22.73,22.74,22.61,22.67,422600.0,16.0033,16.0104,15.9188,15.9611,422600.0
2008-02-19 14:40:00,22.67,22.68,22.53,22.57,370200.0,15.9611,15.9681,15.8625,15.8907,370200.0
2008-02-19 14:50:00,22.57,22.63,22.54,22.55,342400.0,15.8907,15.9329,15.8695,15.8766,342400.0
2008-02-19 15:00:00,22.54,22.57,22.5,22.56,318600.0,15.8695,15.8907,15.8414,15.8836,318600.0
2008-02-19 15:10:00,22.56,22.64,22.56,22.63,621800.0,15.8836,15.9399,15.8836,15.9329,621800.0
2008-02-19 15:20:00,22.63,22.64,22.59,22.59,602000.0,15.9329,15.9399,15.9047,15.9047,602000.0
2008-02-19 15:30:00,22.59,22.61,22.52,22.57,501400.0,15.9047,15.9188,15.8555,15.8907,501400.0
2008-02-19 15:40:00,22.57,22.61,22.55,22.56,387200.0,15.8907,15.9188,15.8766,15.8836,387200.0
2008-02-19 15:50:00,22.56,22.64,22.54,22.6,1220200.0,15.8836,15.9399,15.8695,15.9118,1220200.0
2008-02-20 09:30:00,22.4,22.68,22.32,22.64,683600.0,15.771,15.9681,15.7146,15.9399,683600.0
2008-02-20 09:40:00,22.64,22.7,22.57,22.65,501200.0,15.9399,15.9822,15.8907,15.947,501200.0
2008-02-20 09:50:00,22.64,22.65,22.48,22.48,500600.0,15.9399,15.947,15.8273,15.8273,500600.0
2008-02-20 10:00:00,22.48,22.54,22.47,22.54,216400.0,15.8273,15.8695,15.8203,15.8695,216400.0
2008-02-20 10:10:00,22.54,22.59,22.48,22.56,463600.0,15.8695,15.9047,15.8273,15.8836,463600.0
2008-02-20 10:20:00,22.56,22.61,22.5,22.51,272600.0,15.8836,15.9188,15.8414,15.8484,272600.0
2008-02-20 10:30:00,22.5,22.56,22.44,22.51,315600.0,15.8414,15.8836,15.7991,15.8484,315600.0
2008-02-20 10:40:00,22.51,22.58,22.45,22.48,284600.0,15.8484,15.8977,15.8062,15.8273,284600.0
2008-02-20 10:50:00,22.47,22.52,22.42,22.47,257200.0,15.8203,15.8555,15.7851,15.8203,257200.0
2008-02-20 11:00:00,22.47,22.48,22.45,22.46,143800.0,15.8203,15.8273,15.8062,15.8132,143800.0
2008-02-20 11:10:00,22.45,22.49,22.43,22.46,208800.0,15.8062,15.8343,15.7921,15.8132,208800.0
2008-02-20 11:20:00,22.46,22.5,22.43,22.46,204200.0,15.8132,15.8414,15.7921,15.8132,204200.0
2008-02-20 11:30:00,22.45,22.46,22.42,22.43,284600.0,15.8062,15.8132,15.7851,15.7921,284600.0
2008-02-20 11:40:00,22.43,22.45,22.43,22.43,267200.0,15.7921,15.8062,15.7921,15.7921,267200.0
2008-02-20 11:50:00,22.43,22.46,22.43,22.43,463600.0,15.7921,15.8132,15.7921,15.7921,463600.0
2008-02-20 12:00:00,22.43,22.57,22.43,22.54,368200.0,15.7921,15.8907,15.7921,15.8695,368200.0
2008-02-20 12:10:00,22.54,22.72,22.54,22.64,535400.0,15.8695,15.9963,15.8695,15.9399,535400.0
2008-02-20 12:20:00,22.64,22.72,22.59,22.65,496200.0,15.9399,15.9963,15.9047,15.947,496200.0
2008-02-20 12:30:00,22.65,22.67,22.6,22.61,183600.0,15.947,15.9611,15.9118,15.9188,183600.0
2008-02-20 12:40:00,22.61,22.61,22.57,22.6,124600.0,15.9188,15.9188,15.8907,15.9118,124600.0
2008-02-20 12:50:00,22.59,22.64,22.56,22.57,242200.0,15.9047,15.9399,15.8836,15.8907,242200.0
2008-02-20 13:00:00,22.57,22.64,22.55,22.6,299400.0,15.8907,15.9399,15.8766,15.9118,299400.0
2008-02-20 13:10:00,22.61,22.66,22.6,22.65,164400.0,15.9188,15.954,15.9118,15.947,164400.0
2008-02-20 13:20:00,22.64,22.66,22.59,22.64,270200.0,15.9399,15.954,15.9047,15.9399,270200.0
2008-02-20 13:30:00,22.64,22.64,22.55,22.58,301800.0,15.9399,15.9399,15.8766,15.8977,301800.0
2008-02-20 13:40:00,22.58,22.64,22.58,22.62,209400.0,15.8977,15.9399,15.8977,15.9259,209400.0
2008-02-20 13:50:00,22.61,22.7,22.61,22.64,273200.0,15.9188,15.9822,15.9188,15.9399,273200.0
2008-02-20 14:00:00,22.64,22.72,22.59,22.62,571000.0,15.9399,15.9963,15.9047,15.9259,571000.0
2008-02-20 14:10:00,22.61,22.65,22.55,22.56,327600.0,15.9188,15.947,15.8766,15.8836,327600.0
2008-02-20 14:20:00,22.55,22.64,22.5,22.63,324400.0,15.8766,15.9399,15.8414,15.9329,324400.0
2008-02-20 14:30:00,22.63,22.68,22.61,22.66,291000.0,15.9329,15.9681,15.9188,15.954,291000.0
2008-02-20 14:40:00,22.66,22.76,22.62,22.75,317200.0,15.954,16.0244,15.9259,16.0174,317200.0
2008-02-20 14:50:00,22.75,22.83,22.75,22.81,404400.0,16.0174,16.0737,16.0174,16.0596,404400.0
2008-02-20 15:00:00,22.81,22.83,22.78,22.81,236600.0,16.0596,16.0737,16.0385,16.0596,236600.0
2008-02-20 15:10:00,22.81,22.84,22.78,22.79,357400.0,16.0596,16.0808,16.0385,16.0456,357400.0
2008-02-20 15:20:00,22.79,22.79,22.73,22.75,535400.0,16.0456,16.0456,16.0033,16.0174,535400.0
2008-02-20 15:30:00,22.75,22.75,22.67,22.69,345000.0,16.0174,16.0174,15.9611,15.9751,345000.0
2008-02-20 15:40:00,22.69,22.74,22.69,22.69,591400.0,15.9751,16.0104,15.9751,15.9751,591400.0
2008-02-20 15:50:00,22.7,22.81,22.69,22.81,909600.0,15.9822,16.0596,15.9751,16.0596,909600.0
2008-02-21 09:30:00,22.67,22.84,22.5,22.55,459800.0,15.9611,16.0808,15.8414,15.8766,459800.0
2008-02-21 09:40:00,22.55,22.64,22.53,22.53,435000.0,15.8766,15.9399,15.8625,15.8625,435000.0
2008-02-21 09:50:00,22.54,22.58,22.47,22.51,384200.0,15.8695,15.8977,15.8203,15.8484,384200.0
2008-02-21 10:00:00,22.51,22.52,22.4,22.44,513400.0,15.8484,15.8555,15.771,15.7991,513400.0
2008-02-21 10:10:00,22.44,22.46,22.4,22.41,657800.0,15.7991,15.8132,15.771,15.778,657800.0
2008-02-21 10:20:00,22.41,22.42,22.4,22.41,431200.0,15.778,15.7851,15.771,15.778,431200.0
2008-02-21 10:30:00,22.42,22.42,22.26,22.27,498000.0,15.7851,15.7851,15.6724,15.6794,498000.0
2008-02-21 10:40:00,22.28,22.28,22.21,22.22,461600.0,15.6865,15.6865,15.6372,15.6442,461600.0
2008-02-21 10:50:00,22.23,22.24,22.11,22.17,439800.0,15.6513,15.6583,15.5668,15.609,439800.0
2008-02-21 11:00:00,22.17,22.18,22.13,22.17,310400.0,15.609,15.6161,15.5809,15.609,310400.0
2008-02-21 11:10:00,22.17,22.19,22.16,22.16,445400.0,15.609,15.6231,15.602,15.602,445400.0
2008-02-21 11:20:00,22.16,22.18,22.15,22.16,323000.0,15.602,15.6161,15.595,15.602,323000.0
2008-02-21 11:30:00,22.16,22.18,22.05,22.05,361000.0,15.602,15.6161,15.5245,15.5245,361000.0
2008-02-21 11:40:00,22.06,22.06,22.0,22.02,275600.0,15.5316,15.5316,15.4893,15.5034,275600.0
2008-02-21 11:50:00,22.02,22.08,22.02,22.06,245000.0,15.5034,15.5457,15.5034,15.5316,245000.0
2008-02-21 12:00:00,22.05,22.06,22.02,22.04,292400.0,15.5245,15.5316,15.5034,15.5175,292400.0
2008-02-21 12:10:00,22.04,22.06,22.03,22.04,360600.0,15.5175,15.5316,15.5105,15.5175,360600.0
2008-02-21 12:20:00,22.04,22.04,22.0,22.03,728400.0,15.5175,15.5175,15.4893,15.5105,728400.0
2008-02-21 12:30:00,22.03,22.06,22.03,22.05,373800.0,15.5105,15.5316,15.5105,15.5245,373800.0
2008-02-21 12:40:00,22.05,22.07,22.03,22.04,249200.0,15.5245,15.5386,15.5105,15.5175,249200.0
2008-02-21 12:50:00,22.04,22.06,22.03,22.03,348800.0,15.5175,15.5316,15.5105,15.5105,348800.0
2008-02-21 13:00:00,22.04,22.06,22.02,22.05,254400.0,15.5175,15.5316,15.5034,15.5245,254400.0
2008-02-21 13:10:00,22.05,22.06,21.95,21.95,1013800.0,15.5245,15.5316,15.4541,15.4541,1013800.0
2008-02-21 13:20:00,21.95,21.97,21.93,21.97,333200.0,15.4541,15.4682,15.4401,15.4682,333200.0
2008-02-21 13:30:00,21.97,21.97,21.86,21.87,443800.0,15.4682,15.4682,15.3908,15.3978,443800.0
2008-02-21 13:40:00,21.87,21.9,21.84,21.89,352600.0,15.3978,15.4189,15.3767,15.4119,352600.0
2008-02-21 13:50:00,21.88,21.93,21.85,21.89,316400.0,15.4049,15.4401,15.3837,15.4119,316400.0
2008-02-21 14:00:00,21.89,21.96,21.89,21.96,236000.0,15.4119,15.4612,15.4119,15.4612,236000.0
2008-02-21 14:10:00,21.96,21.99,21.92,21.98,309600.0,15.4612,15.4823,15.433,15.4753,309600.0
2008-02-21 14:20:00,21.98,22.02,21.97,22.0,1071200.0,15.4753,15.5034,15.4682,15.4893,1071200.0
2008-02-21 14:30:00,22.0,22.03,21.98,21.98,472800.0,15.4893,15.5105,15.4753,15.4753,472800.0
2008-02-21 14:40:00,21.98,21.99,21.9,21.97,435200.0,15.4753,15.4823,15.4189,15.4682,435200.0
2008-02-21 14:50:00,21.97,22.04,21.97,22.0,451600.0,15.4682,15.5175,15.4682,15.4893,451600.0
2008-02-21 15:00:00,22.0,22.0,21.86,21.91,615800.0,15.4893,15.4893,15.3908,15.426,615800.0
2008-02-21 15:10:00,21.91,21.98,21.9,21.98,438600.0,15.426,15.4753,15.4189,15.4753,438600.0
2008-02-21 15:20:00,21.98,22.0,21.91,21.97,1098400.0,15.4753,15.4893,15.426,15.4682,1098400.0
2008-02-21 15:30:00,21.97,22.02,21.96,21.96,476400.0,15.4682,15.5034,15.4612,15.4612,476400.0
2008-02-21 15:40:00,21.96,22.0,21.95,21.98,771000.0,15.4612,15.4893,15.4541,15.4753,771000.0
2008-02-21 15:50:00,21.98,22.01,21.95,21.99,1082800.0,15.4753,15.4964,15.4541,15.4823,1082800.0
2008-02-22 09:30:00,21.68,21.76,21.65,21.68,1351000.0,15.264,15.3204,15.2429,15.264,1351000.0
2008-02-22 09:40:00,21.68,21.68,21.66,21.66,603600.0,15.264,15.264,15.25,15.25,603600.0
2008-02-22 09:50:00,21.66,21.67,21.51,21.55,690800.0,15.25,15.257,15.1444,15.1725,690800.0
2008-02-22 10:00:00,21.55,21.56,21.29,21.42,1148200.0,15.1725,15.1796,14.9895,15.081,1148200.0
2008-02-22 10:10:00,21.41,21.41,21.28,21.35,589000.0,15.0739,15.0739,14.9824,15.0317,589000.0
2008-02-22 10:20:00,21.35,21.5,21.32,21.48,737200.0,15.0317,15.1373,15.0106,15.1232,737200.0
2008-02-22 10:30:00,21.48,21.5,21.4,21.46,461800.0,15.1232,15.1373,15.0669,15.1092,461800.0
2008-02-22 10:40:00,21.47,21.47,21.39,21.39,395200.0,15.1162,15.1162,15.0599,15.0599,395200.0
2008-02-22 10:50:00,21.39,21.45,21.36,21.45,370400.0,15.0599,15.1021,15.0387,15.1021,370400.0
2008-02-22 11:00:00,21.45,21.48,21.38,21.45,434600.0,15.1021,15.1232,15.0528,15.1021,434600.0
2008-02-22 11:10:00,21.45,21.49,21.43,21.47,345000.0,15.1021,15.1303,15.088,15.1162,345000.0
2008-02-22 11:20:00,21.47,21.49,21.43,21.47,364800.0,15.1162,15.1303,15.088,15.1162,364800.0
2008-02-22 11:30:00,21.47,21.5,21.4,21.4,258600.0,15.1162,15.1373,15.0669,15.0669,258600.0
2008-02-22 11:40:00,21.4,21.4,21.36,21.4,318200.0,15.0669,15.0669,15.0387,15.0669,318200.0
2008-02-22 11:50:00,21.4,21.41,21.39,21.41,165200.0,15.0669,15.0739,15.0599,15.0739,165200.0
2008-02-22 12:00:00,21.41,21.42,21.32,21.35,297200.0,15.0739,15.081,15.0106,15.0317,297200.0
2008-02-22 12:10:00,21.35,21.35,21.29,21.29,270400.0,15.0317,15.0317,14.9895,14.9895,270400.0
2008-02-22 12:20:00,21.29,21.29,21.22,21.25,419600.0,14.9895,14.9895,14.9402,14.9613,419600.0
2008-02-22 12:30:00,21.25,21.29,21.21,21.27,339600.0,14.9613,14.9895,14.9331,14.9754,339600.0
2008-02-22 12:40:00,21.27,21.31,21.25,21.29,212400.0,14.9754,15.0035,14.9613,14.9895,212400.0
2008-02-22 12:50:00,21.29,21.32,21.27,21.3,324600.0,14.9895,15.0106,14.9754,14.9965,324600.0
2008-02-22 13:00:00,21.3,21.33,21.27,21.32,303400.0,14.9965,15.0176,14.9754,15.0106,303400.0
2008-02-22 13:10:00,21.32,21.34,21.29,21.31,272600.0,15.0106,15.0247,14.9895,15.0035,272600.0
2008-02-22 13:20:00,21.31,21.32,21.24,21.25,262000.0,15.0035,15.0106,14.9543,14.9613,262000.0
2008-02-22 13:30:00,21.25,21.31,21.22,21.29,528400.0,14.9613,15.0035,14.9402,14.9895,528400.0
2008-02-22 13:40:00,21.29,21.29,21.18,21.29,488800.0,14.9895,14.9895,14.912,14.9895,488800.0
2008-02-22 13:50:00,21.29,21.3,21.25,21.25,174800.0,14.9895,14.9965,14.9613,14.9613,174800.0
2008-02-22 14:00:00,21.25,21.35,21.25,21.33,493400.0,14.9613,15.0317,14.9613,15.0176,493400.0
2008-02-22 14:10:00,21.33,21.34,21.27,21.33,234800.0,15.0176,15.0247,14.9754,15.0176,234800.0
2008-02-22 14:20:00,21.33,21.34,21.28,21.33,245200.0,15.0176,15.0247,14.9824,15.0176,245200.0
2008-02-22 14:30:00,21.32,21.35,21.31,21.31,431800.0,15.0106,15.0317,15.0035,15.0035,431800.0
2008-02-22 14:40:00,21.31,21.39,21.3,21.38,419000.0,15.0035,15.0599,14.9965,15.0528,419000.0
2008-02-22 14:50:00,21.38,21.45,21.37,21.42,665400.0,15.0528,15.1021,15.0458,15.081,665400.0
2008-02-22 15:00:00,21.42,21.42,21.34,21.34,500000.0,15.081,15.081,15.0247,15.0247,500000.0
2008-02-22 15:10:00,21.34,21.35,21.18,21.2,677400.0,15.0247,15.0317,14.912,14.9261,677400.0
2008-02-22 15:20:00,21.2,21.33,21.2,21.33,716200.0,14.9261,15.0176,14.9261,15.0176,716200.0
2008-02-22 15:30:00,21.33,21.5,21.32,21.46,1424800.0,15.0176,15.1373,15.0106,15.1092,1424800.0
2008-02-22 15:40:00,21.47,21.5,21.39,21.47,882400.0,15.1162,15.1373,15.0599,15.1162,882400.0
2008-02-22 15:50:00,21.47,21.49,21.34,21.48,1508600.0,15.1162,15.1303,15.0247,15.1232,1508600.0
2008-02-25 09:30:00,21.73,21.85,21.65,21.73,1139800.0,15.2992,15.3837,15.2429,15.2992,1139800.0
2008-02-25 09:40:00,21.72,21.81,21.64,21.64,1146400.0,15.2922,15.3556,15.2359,15.2359,1146400.0
2008-02-25 09:50:00,21.64,21.71,21.58,21.59,829800.0,15.2359,15.2852,15.1936,15.2007,829800.0
2008-02-25 10:00:00,21.6,21.66,21.57,21.59,859400.0,15.2077,15.25,15.1866,15.2007,859400.0
2008-02-25 10:10:00,21.59,21.7,21.55,21.66,391000.0,15.2007,15.2781,15.1725,15.25,391000.0
2008-02-25 10:20:00,21.67,21.8,21.64,21.8,599800.0,15.257,15.3485,15.2359,15.3485,599800.0
2008-02-25 10:30:00,21.8,21.86,21.79,21.86,355200.0,15.3485,15.3908,15.3415,15.3908,355200.0
2008-02-25 10:40:00,21.85,21.99,21.85,21.97,485200.0,15.3837,15.4823,15.3837,15.4682,485200.0
2008-02-25 10:50:00,21.96,21.98,21.79,21.8,475800.0,15.4612,15.4753,15.3415,15.3485,475800.0
2008-02-25 11:00:00,21.8,21.88,21.78,21.86,514800.0,15.3485,15.4049,15.3345,15.3908,514800.0
2008-02-25 11:10:00,21.85,21.88,21.8,21.85,315400.0,15.3837,15.4049,15.3485,15.3837,315400.0
2008-02-25 11:20:00,21.85,21.85,21.75,21.75,222200.0,15.3837,15.3837,15.3133,15.3133,222200.0
2008-02-25 11:30:00,21.75,21.75,21.7,21.71,201600.0,15.3133,15.3133,15.2781,15.2852,201600.0
2008-02-25 11:40:00,21.71,21.76,21.68,21.68,114000.0,15.2852,15.3204,15.264,15.264,114000.0
2008-02-25 11:50:00,21.68,21.81,21.68,21.8,561800.0,15.264,15.3556,15.264,15.3485,561800.0
2008-02-25 12:00:00,21.8,21.81,21.75,21.75,231000.0,15.3485,15.3556,15.3133,15.3133,231000.0
2008-02-25 12:10:00,21.75,21.83,21.75,21.83,248200.0,15.3133,15.3697,15.3133,15.3697,248200.0
2008-02-25 12:20:00,21.83,21.83,21.76,21.82,119000.0,15.3697,15.3697,15.3204,15.3626,119000.0
2008-02-25 12:30:00,21.82,21.84,21.77,21.8,175400.0,15.3626,15.3767,15.3274,15.3485,175400.0
2008-02-25 12:40:00,21.8,21.87,21.77,21.85,144800.0,15.3485,15.3978,15.3274,15.3837,144800.0
2008-02-25 12:50:00,21.83,21.86,21.82,21.83,157200.0,15.3697,15.3908,15.3626,15.3697,157200.0
2008-02-25 13:00:00,21.83,21.88,21.81,21.84,143800.0,15.3697,15.4049,15.3556,15.3767,143800.0
2008-02-25 13:10:00,21.84,21.85,21.75,21.75,188800.0,15.3767,15.3837,15.3133,15.3133,188800.0
2008-02-25 13:20:00,21.75,21.77,21.64,21.65,278400.0,15.3133,15.3274,15.2359,15.2429,278400.0
2008-02-25 13:30:00,21.65,21.68,21.6,21.65,310800.0,15.2429,15.264,15.2077,15.2429,310800.0
2008-02-25 13:40:00,21.64,21.68,21.63,21.68,353400.0,15.2359,15.264,15.2288,15.264,353400.0
2008-02-25 13:50:00,21.68,21.75,21.67,21.74,288000.0,15.264,15.3133,15.257,15.3063,288000.0
2008-02-25 14:00:00,21.74,21.75,21.72,21.74,218400.0,15.3063,15.3133,15.2922,15.3063,218400.0
2008-02-25 14:10:00,21.74,21.81,21.73,21.75,278000.0,15.3063,15.3556,15.2992,15.3133,278000.0
2008-02-25 14:20:00,21.75,21.92,21.71,21.91,527200.0,15.3133,15.433,15.2852,15.426,527200.0
2008-02-25 14:30:00,21.92,22.0,21.86,21.86,721200.0,15.433,15.4893,15.3908,15.3908,721200.0
2008-02-25 14:40:00,21.86,21.9,21.79,21.8,332400.0,15.3908,15.4189,15.3415,15.3485,332400.0
2008-02-25 14:50:00,21.79,21.86,21.77,21.83,409400.0,15.3415,15.3908,15.3274,15.3697,409400.0
2008-02-25 15:00:00,21.83,21.9,21.82,21.85,425600.0,15.3697,15.4189,15.3626,15.3837,425600.0
2008-02-25 15:10:00,21.84,21.89,21.8,21.86,290400.0,15.3767,15.4119,15.3485,15.3908,290400.0
2008-02-25 15:20:00,21.86,21.93,21.84,21.9,315400.0,15.3908,15.4401,15.3767,15.4189,315400.0
2008-02-25 15:30:00,21.89,21.9,21.77,21.85,794600.0,15.4119,15.4189,15.3274,15.3837,794600.0
2008-02-25 15:40:00,21.85,21.88,21.73,21.75,1147000.0,15.3837,15.4049,15.2992,15.3133,1147000.0
2008-02-25 15:50:00,21.75,21.83,21.74,21.8,1753000.0,15.3133,15.3697,15.3063,15.3485,1753000.0
2008-02-26 09:30:00,21.78,22.0,21.7,21.79,540000.0,15.3345,15.4893,15.2781,15.3415,540000.0
2008-02-26 09:40:00,21.82,21.9,21.8,21.84,299200.0,15.3626,15.4189,15.3485,15.3767,299200.0
2008-02-26 09:50:00,21.84,21.9,21.81,21.9,295000.0,15.3767,15.4189,15.3556,15.4189,295000.0
2008-02-26 10:00:00,21.9,22.0,21.86,21.98,641800.0,15.4189,15.4893,15.3908,15.4753,641800.0
2008-02-26 10:10:00,21.98,22.04,21.93,21.98,430600.0,15.4753,15.5175,15.4401,15.4753,430600.0
2008-02-26 10:20:00,21.97,21.99,21.85,21.89,394200.0,15.4682,15.4823,15.3837,15.4119,394200.0
2008-02-26 10:30:00,21.89,21.93,21.88,21.88,182600.0,15.4119,15.4401,15.4049,15.4049,182600.0
2008-02-26 10:40:00,21.89,21.89,21.78,21.8,344800.0,15.4119,15.4119,15.3345,15.3485,344800.0
2008-02-26 10:50:00,21.81,22.04,21.8,21.97,532200.0,15.3556,15.5175,15.3485,15.4682,532200.0
2008-02-26 11:00:00,21.97,22.08,21.96,22.02,218000.0,15.4682,15.5457,15.4612,15.5034,218000.0
2008-02-26 11:10:00,22.0,22.03,21.99,22.02,172600.0,15.4893,15.5105,15.4823,15.5034,172600.0
2008-02-26 11:20:00,22.02,22.05,22.0,22.04,173400.0,15.5034,15.5245,15.4893,15.5175,173400.0
2008-02-26 11:30:00,22.04,22.09,22.02,22.05,165200.0,15.5175,15.5527,15.5034,15.5245,165200.0
2008-02-26 11:40:00,22.05,22.09,22.04,22.07,139800.0,15.5245,15.5527,15.5175,15.5386,139800.0
2008-02-26 11:50:00,22.07,22.08,22.0,22.0,116600.0,15.5386,15.5457,15.4893,15.4893,116600.0
2008-02-26 12:00:00,22.0,22.1,21.99,22.07,204200.0,15.4893,15.5598,15.4823,15.5386,204200.0
2008-02-26 12:10:00,22.07,22.11,22.01,22.11,264800.0,15.5386,15.5668,15.4964,15.5668,264800.0
2008-02-26 12:20:00,22.11,22.21,22.1,22.18,608600.0,15.5668,15.6372,15.5598,15.6161,608600.0
2008-02-26 12:30:00,22.18,22.19,22.12,22.15,288200.0,15.6161,15.6231,15.5738,15.595,288200.0
2008-02-26 12:40:00,22.15,22.18,22.11,22.15,173000.0,15.595,15.6161,15.5668,15.595,173000.0
2008-02-26 12:50:00,22.14,22.21,22.14,22.2,375800.0,15.5879,15.6372,15.5879,15.6302,375800.0
2008-02-26 13:00:00,22.21,22.37,22.2,22.35,623000.0,15.6372,15.7498,15.6302,15.7358,623000.0
2008-02-26 13:10:00,22.35,22.35,22.3,22.3,201400.0,15.7358,15.7358,15.7006,15.7006,201400.0
2008-02-26 13:20:00,22.3,22.31,22.23,22.24,262000.0,15.7006,15.7076,15.6513,15.6583,262000.0
2008-02-26 13:30:00,22.24,22.3,22.22,22.22,228000.0,15.6583,15.7006,15.6442,15.6442,228000.0
2008-02-26 13:40:00,22.22,22.27,22.21,22.24,188400.0,15.6442,15.6794,15.6372,15.6583,188400.0
2008-02-26 13:50:00,22.24,22.28,22.2,22.2,305800.0,15.6583,15.6865,15.6302,15.6302,305800.0
2008-02-26 14:00:00,22.21,22.24,22.18,22.2,219400.0,15.6372,15.6583,15.6161,15.6302,219400.0
2008-02-26 14:10:00,22.21,22.24,22.15,22.24,283000.0,15.6372,15.6583,15.595,15.6583,283000.0
2008-02-26 14:20:00,22.23,22.24,22.18,22.2,271400.0,15.6513,15.6583,15.6161,15.6302,271400.0
2008-02-26 14:30:00,22.2,22.25,22.16,22.18,238200.0,15.6302,15.6654,15.602,15.6161,238200.0
2008-02-26 14:40:00,22.18,22.21,22.14,22.2,506000.0,15.6161,15.6372,15.5879,15.6302,506000.0
2008-02-26 14:50:00,22.2,22.25,22.17,22.2,326000.0,15.6302,15.6654,15.609,15.6302,326000.0
2008-02-26 15:00:00,22.2,22.2,22.1,22.11,281200.0,15.6302,15.6302,15.5598,15.5668,281200.0
2008-02-26 15:10:00,22.11,22.11,22.0,22.02,479800.0,15.5668,15.5668,15.4893,15.5034,479800.0
2008-02-26 15:20:00,22.02,22.04,21.97,22.04,532800.0,15.5034,15.5175,15.4682,15.5175,532800.0
2008-02-26 15:30:00,22.04,22.07,22.0,22.02,617600.0,15.5175,15.5386,15.4893,15.5034,617600.0
2008-02-26 15:40:00,22.02,22.04,21.99,22.04,683200.0,15.5034,15.5175,15.4823,15.5175,683200.0
2008-02-26 15:50:00,22.03,22.06,21.95,22.06,1009400.0,15.5105,15.5316,15.4541,15.5316,1009400.0
2008-02-27 09:30:00,22.0,22.09,21.89,21.93,589600.0,15.4893,15.5527,15.4119,15.4401,589600.0
2008-02-27 09:40:00,21.93,21.99,21.9,21.96,301800.0,15.4401,15.4823,15.4189,15.4612,301800.0
2008-02-27 09:50:00,21.97,21.98,21.84,21.95,352200.0,15.4682,15.4753,15.3767,15.4541,352200.0
2008-02-27 10:00:00,21.95,22.03,21.9,21.99,534400.0,15.4541,15.5105,15.4189,15.4823,534400.0
2008-02-27 10:10:00,21.99,22.07,21.97,22.03,251200.0,15.4823,15.5386,15.4682,15.5105,251200.0
2008-02-27 10:20:00,22.03,22.03,21.92,21.92,180400.0,15.5105,15.5105,15.433,15.433,180400.0
2008-02-27 10:30:00,21.91,21.98,21.89,21.95,216000.0,15.426,15.4753,15.4119,15.4541,216000.0
2008-02-27 10:40:00,21.94,22.02,21.94,22.0,619400.0,15.4471,15.5034,15.4471,15.4893,619400.0
2008-02-27 10:50:00,22.0,22.02,21.93,21.99,319600.0,15.4893,15.5034,15.4401,15.4823,319600.0
2008-02-27 11:00:00,21.99,22.04,21.99,21.99,280800.0,15.4823,15.5175,15.4823,15.4823,280800.0
2008-02-27 11:10:00,21.99,22.02,21.95,21.97,215000.0,15.4823,15.5034,15.4541,15.4682,215000.0
2008-02-27 11:20:00,21.97,22.0,21.89,21.9,266400.0,15.4682,15.4893,15.4119,15.4189,266400.0
2008-02-27 11:30:00,21.91,21.91,21.88,21.89,255800.0,15.426,15.426,15.4049,15.4119,255800.0
2008-02-27 11:40:00,21.9,21.96,21.89,21.94,168400.0,15.4189,15.4612,15.4119,15.4471,168400.0
2008-02-27 11:50:00,21.94,21.97,21.89,21.93,307800.0,15.4471,15.4682,15.4119,15.4401,307800.0
2008-02-27 12:00:00,21.93,21.96,21.9,21.93,188400.0,15.4401,15.4612,15.4189,15.4401,188400.0
2008-02-27 12:10:00,21.93,22.04,21.9,21.93,311200.0,15.4401,15.5175,15.4189,15.4401,311200.0
2008-02-27 12:20:00,21.93,21.95,21.9,21.93,119200.0,15.4401,15.4541,15.4189,15.4401,119200.0
2008-02-27 12:30:00,21.93,21.94,21.91,21.94,85800.0,15.4401,15.4471,15.426,15.4471,85800.0
2008-02-27 12:40:00,21.93,21.97,21.92,21.94,173000.0,15.4401,15.4682,15.433,15.4471,173000.0
2008-02-27 12:50:00,21.95,22.02,21.94,21.97,276800.0,15.4541,15.5034,15.4471,15.4682,276800.0
2008-02-27 13:00:00,21.97,21.97,21.9,21.95,208000.0,15.4682,15.4682,15.4189,15.4541,208000.0
2008-02-27 13:10:00,21.95,22.01,21.92,21.96,282800.0,15.4541,15.4964,15.433,15.4612,282800.0
2008-02-27 13:20:00,21.96,21.98,21.93,21.95,146000.0,15.4612,15.4753,15.4401,15.4541,146000.0
2008-02-27 13:30:00,21.95,21.97,21.83,21.88,319000.0,15.4541,15.4682,15.3697,15.4049,319000.0
2008-02-27 13:40:00,21.88,21.91,21.84,21.85,288800.0,15.4049,15.426,15.3767,15.3837,288800.0
2008-02-27 13:50:00,21.85,21.86,21.83,21.86,187200.0,15.3837,15.3908,15.3697,15.3908,187200.0
2008-02-27 14:00:00,21.86,21.88,21.84,21.85,515000.0,15.3908,15.4049,15.3767,15.3837,515000.0
2008-02-27 14:10:00,21.85,21.86,21.83,21.83,210600.0,15.3837,15.3908,15.3697,15.3697,210600.0
2008-02-27 14:20:00,21.84,21.85,21.8,21.85,306600.0,15.3767,15.3837,15.3485,15.3837,306600.0
2008-02-27 14:30:00,21.85,21.85,21.77,21.78,190200.0,15.3837,15.3837,15.3274,15.3345,190200.0
2008-02-27 14:40:00,21.79,21.91,21.79,21.9,203200.0,15.3415,15.426,15.3415,15.4189,203200.0
2008-02-27 14:50:00,21.89,21.93,21.88,21.93,204400.0,15.4119,15.4401,15.4049,15.4401,204400.0
2008-02-27 15:00:00,21.93,21.95,21.88,21.91,286800.0,15.4401,15.4541,15.4049,15.426,286800.0
2008-02-27 15:10:00,21.91,21.98,21.88,21.97,356000.0,15.426,15.4753,15.4049,15.4682,356000.0
2008-02-27 15:20:00,21.97,22.03,21.92,22.0,433800.0,15.4682,15.5105,15.433,15.4893,433800.0
2008-02-27 15:30:00,22.01,22.01,21.95,21.99,372400.0,15.4964,15.4964,15.4541,15.4823,372400.0
2008-02-27 15:40:00,21.99,21.99,21.91,21.96,596800.0,15.4823,15.4823,15.426,15.4612,596800.0
2008-02-27 15:50:00,21.96,21.98,21.84,21.91,1281400.0,15.4612,15.4753,15.3767,15.426,1281400.0
2008-02-28 09:30:00,21.58,21.78,21.55,21.72,637200.0,15.1936,15.3345,15.1725,15.2922,637200.0
2008-02-28 09:40:00,21.73,21.82,21.71,21.75,639600.0,15.2992,15.3626,15.2852,15.3133,639600.0
2008-02-28 09:50:00,21.76,21.78,21.72,21.77,300600.0,15.3204,15.3345,15.2922,15.3274,300600.0
2008-02-28 10:00:00,21.77,21.81,21.72,21.77,353400.0,15.3274,15.3556,15.2922,15.3274,353400.0
2008-02-28 10:10:00,21.75,21.85,21.75,21.83,190200.0,15.3133,15.3837,15.3133,15.3697,190200.0
2008-02-28 10:20:00,21.83,21.91,21.81,21.91,308400.0,15.3697,15.426,15.3556,15.426,308400.0
2008-02-28 10:30:00,21.9,21.91,21.83,21.89,281200.0,15.4189,15.426,15.3697,15.4119,281200.0
2008-02-28 10:40:00,21.9,21.93,21.88,21.9,309000.0,15.4189,15.4401,15.4049,15.4189,309000.0
2008-02-28 10:50:00,21.9,22.0,21.89,21.99,288200.0,15.4189,15.4893,15.4119,15.4823,288200.0
2008-02-28 11:00:00,21.99,22.0,21.88,21.89,567800.0,15.4823,15.4893,15.4049,15.4119,567800.0
2008-02-28 11:10:00,21.88,21.89,21.83,21.87,245600.0,15.4049,15.4119,15.3697,15.3978,245600.0
2008-02-28 11:20:00,21.89,21.89,21.8,21.86,226400.0,15.4119,15.4119,15.3485,15.3908,226400.0
2008-02-28 11:30:00,21.86,21.86,21.73,21.8,581600.0,15.3908,15.3908,15.2992,15.3485,581600.0
2008-02-28 11:40:00,21.8,21.89,21.8,21.86,207400.0,15.3485,15.4119,15.3485,15.3908,207400.0
2008-02-28 11:50:00,21.86,21.93,21.86,21.89,202000.0,15.3908,15.4401,15.3908,15.4119,202000.0
2008-02-28 12:00:00,21.89,21.93,21.88,21.9,96000.0,15.4119,15.4401,15.4049,15.4189,96000.0
2008-02-28 12:10:00,21.91,21.99,21.89,21.98,136200.0,15.426,15.4823,15.4119,15.4753,136200.0
2008-02-28 12:20:00,21.99,22.0,21.96,21.97,164200.0,15.4823,15.4893,15.4612,15.4682,164200.0
2008-02-28 12:30:00,21.97,22.13,21.97,22.1,637000.0,15.4682,15.5809,15.4682,15.5598,637000.0
2008-02-28 12:40:00,22.1,22.29,22.06,22.27,713800.0,15.5598,15.6935,15.5316,15.6794,713800.0
2008-02-28 12:50:00,22.28,22.75,22.27,22.68,1925200.0,15.6865,16.0174,15.6794,15.9681,1925200.0
2008-02-28 13:00:00,22.68,22.81,22.56,22.59,1630600.0,15.9681,16.0596,15.8836,15.9047,1630600.0
2008-02-28 13:10:00,22.59,22.6,22.45,22.59,739200.0,15.9047,15.9118,15.8062,15.9047,739200.0
2008-02-28 13:20:00,22.59,22.69,22.58,22.64,844800.0,15.9047,15.9751,15.8977,15.9399,844800.0
2008-02-28 13:30:00,22.63,22.66,22.51,22.54,479800.0,15.9329,15.954,15.8484,15.8695,479800.0
2008-02-28 13:40:00,22.54,22.56,22.5,22.53,349600.0,15.8695,15.8836,15.8414,15.8625,349600.0
2008-02-28 13:50:00,22.53,22.62,22.53,22.55,313600.0,15.8625,15.9259,15.8625,15.8766,313600.0
2008-02-28 14:00:00,22.56,22.61,22.51,22.6,290800.0,15.8836,15.9188,15.8484,15.9118,290800.0
2008-02-28 14:10:00,22.6,22.75,22.6,22.72,714800.0,15.9118,16.0174,15.9118,15.9963,714800.0
2008-02-28 14:20:00,22.72,22.93,22.71,22.9,1344000.0,15.9963,16.1441,15.9892,16.123,1344000.0
2008-02-28 14:30:00,22.91,23.05,22.9,22.97,1570800.0,16.13,16.2286,16.123,16.1723,1570800.0
2008-02-28 14:40:00,22.97,23.0,22.85,22.89,1673800.0,16.1723,16.1934,16.0878,16.116,1673800.0
2008-02-28 14:50:00,22.89,23.01,22.88,23.0,1164600.0,16.116,16.2004,16.1089,16.1934,1164600.0
2008-02-28 15:00:00,23.0,23.0,22.88,22.92,1104000.0,16.1934,16.1934,16.1089,16.1371,1104000.0
2008-02-28 15:10:00,22.92,22.98,22.89,22.89,947800.0,16.1371,16.1793,16.116,16.116,947800.0
2008-02-28 15:20:00,22.88,22.91,22.85,22.87,1066600.0,16.1089,16.13,16.0878,16.1019,1066600.0
2008-02-28 15:30:00,22.87,22.87,22.72,22.73,917600.0,16.1019,16.1019,15.9963,16.0033,917600.0
2008-02-28 15:40:00,22.73,22.77,22.68,22.71,1145800.0,16.0033,16.0315,15.9681,15.9892,1145800.0
2008-02-28 15:50:00,22.71,22.76,22.68,22.76,1509200.0,15.9892,16.0244,15.9681,16.0244,1509200.0
2008-02-29 09:30:00,22.83,23.95,22.75,23.71,3049000.0,16.0737,16.8623,16.0174,16.6933,3049000.0
2008-02-29 09:40:00,23.7,23.94,23.56,23.68,1755800.0,16.6862,16.8552,16.5877,16.6722,1755800.0
2008-02-29 09:50:00,23.69,23.97,23.59,23.64,1239200.0,16.6792,16.8763,16.6088,16.644,1239200.0
2008-02-29 10:00:00,23.64,23.65,23.5,23.57,2212200.0,16.644,16.651,16.5454,16.5947,2212200.0
2008-02-29 10:10:00,23.56,23.61,23.34,23.5,1599200.0,16.5877,16.6229,16.4328,16.5454,1599200.0
2008-02-29 10:20:00,23.5,23.63,23.44,23.61,887800.0,16.5454,16.637,16.5032,16.6229,887800.0
2008-02-29 10:30:00,23.61,23.61,23.49,23.5,1068000.0,16.6229,16.6229,16.5384,16.5454,1068000.0
2008-02-29 10:40:00,23.5,23.63,23.5,23.58,682200.0,16.5454,16.637,16.5454,16.6018,682200.0
2008-02-29 10:50:00,23.58,23.68,23.57,23.67,882000.0,16.6018,16.6722,16.5947,16.6651,882000.0
2008-02-29 11:00:00,23.68,23.85,23.63,23.83,894000.0,16.6722,16.7919,16.637,16.7778,894000.0
2008-02-29 11:10:00,23.83,23.88,23.8,23.85,596800.0,16.7778,16.813,16.7567,16.7919,596800.0
2008-02-29 11:20:00,23.84,23.96,23.81,23.9,737200.0,16.7848,16.8693,16.7637,16.8271,737200.0
2008-02-29 11:30:00,23.89,24.13,23.87,24.0,1343400.0,16.82,16.989,16.8059,16.8975,1343400.0
2008-02-29 11:40:00,24.0,24.04,23.94,24.02,800200.0,16.8975,16.9256,16.8552,16.9115,800200.0
2008-02-29 11:50:00,24.02,24.07,23.92,23.99,3157800.0,16.9115,16.9468,16.8411,16.8904,3157800.0
2008-02-29 12:00:00,23.98,24.0,23.95,23.96,1104600.0,16.8834,16.8975,16.8623,16.8693,1104600.0
2008-02-29 12:10:00,23.96,24.03,23.96,23.99,663200.0,16.8693,16.9186,16.8693,16.8904,663200.0
2008-02-29 12:20:00,23.98,24.1,23.96,24.03,747200.0,16.8834,16.9679,16.8693,16.9186,747200.0
2008-02-29 12:30:00,24.03,24.03,23.86,23.86,516400.0,16.9186,16.9186,16.7989,16.7989,516400.0
2008-02-29 12:40:00,23.86,23.93,23.8,23.86,637400.0,16.7989,16.8482,16.7567,16.7989,637400.0
2008-02-29 12:50:00,23.86,23.95,23.86,23.93,394000.0,16.7989,16.8623,16.7989,16.8482,394000.0
2008-02-29 13:00:00,23.93,23.95,23.81,23.87,730200.0,16.8482,16.8623,16.7637,16.8059,730200.0
2008-02-29 13:10:00,23.87,23.96,23.85,23.95,521000.0,16.8059,16.8693,16.7919,16.8623,521000.0
2008-02-29 13:20:00,23.95,24.0,23.86,23.88,365600.0,16.8623,16.8975,16.7989,16.813,365600.0
2008-02-29 13:30:00,23.88,23.89,23.78,23.85,619000.0,16.813,16.82,16.7426,16.7919,619000.0
2008-02-29 13:40:00,23.85,23.93,23.8,23.8,435400.0,16.7919,16.8482,16.7567,16.7567,435400.0
2008-02-29 13:50:00,23.81,23.87,23.72,23.73,400600.0,16.7637,16.8059,16.7003,16.7074,400600.0
2008-02-29 14:00:00,23.72,23.76,23.67,23.75,428200.0,16.7003,16.7285,16.6651,16.7215,428200.0
2008-02-29 14:10:00,23.75,23.79,23.75,23.75,349600.0,16.7215,16.7496,16.7215,16.7215,349600.0
2008-02-29 14:20:00,23.76,23.77,23.69,23.73,255400.0,16.7285,16.7355,16.6792,16.7074,255400.0
2008-02-29 14:30:00,23.74,23.78,23.64,23.78,537400.0,16.7144,16.7426,16.644,16.7426,537400.0
2008-02-29 14:40:00,23.78,23.9,23.76,23.81,333600.0,16.7426,16.8271,16.7285,16.7637,333600.0
2008-02-29 14:50:00,23.81,23.9,23.79,23.88,320800.0,16.7637,16.8271,16.7496,16.813,320800.0
2008-02-29 15:00:00,23.88,23.88,23.79,23.79,321000.0,16.813,16.813,16.7496,16.7496,321000.0
2008-02-29 15:10:00,23.79,23.8,23.72,23.73,1033800.0,16.7496,16.7567,16.7003,16.7074,1033800.0
2008-02-29 15:20:00,23.73,23.75,23.7,23.71,641200.0,16.7074,16.7215,16.6862,16.6933,641200.0
2008-02-29 15:30:00,23.71,23.73,23.65,23.67,907200.0,16.6933,16.7074,16.651,16.6651,907200.0
2008-02-29 15:40:00,23.67,23.67,23.61,23.63,786000.0,16.6651,16.6651,16.6229,16.637,786000.0
2008-02-29 15:50:00,23.63,23.7,23.6,23.69,1708200.0,16.637,16.6862,16.6158,16.6792,1708200.0
2008-03-03 09:30:00,23.9,24.24,23.86,24.06,1502200.0,16.8271,17.0664,16.7989,16.9397,1502200.0
2008-03-03 09:40:00,24.06,24.5,23.43,23.71,2953000.0,16.9397,17.2495,16.4962,16.6933,2953000.0
2008-03-03 09:50:00,23.71,24.08,23.71,24.07,682800.0,16.6933,16.9538,16.6933,16.9468,682800.0
2008-03-03 10:00:00,24.07,24.49,23.89,23.89,1722000.0,16.9468,17.2425,16.82,16.82,1722000.0
2008-03-03 10:10:00,23.88,24.32,23.85,24.25,1298200.0,16.813,17.1228,16.7919,17.0735,1298200.0
2008-03-03 10:20:00,24.25,24.33,24.18,24.29,429400.0,17.0735,17.1298,17.0242,17.1016,429400.0
2008-03-03 10:30:00,24.3,24.3,24.19,24.24,410000.0,17.1087,17.1087,17.0312,17.0664,410000.0
2008-03-03 10:40:00,24.24,24.27,24.17,24.21,502200.0,17.0664,17.0876,17.0172,17.0453,502200.0
2008-03-03 10:50:00,24.22,24.26,24.14,24.22,469000.0,17.0524,17.0805,16.996,17.0524,469000.0
2008-03-03 11:00:00,24.22,24.22,24.0,24.02,559600.0,17.0524,17.0524,16.8975,16.9115,559600.0
2008-03-03 11:10:00,24.02,24.06,23.89,23.89,351000.0,16.9115,16.9397,16.82,16.82,351000.0
2008-03-03 11:20:00,23.89,24.02,23.86,24.0,373000.0,16.82,16.9115,16.7989,16.8975,373000.0
2008-03-03 11:30:00,24.0,24.1,24.0,24.0,287200.0,16.8975,16.9679,16.8975,16.8975,287200.0
2008-03-03 11:40:00,24.0,24.07,23.99,24.07,168000.0,16.8975,16.9468,16.8904,16.9468,168000.0
2008-03-03 11:50:00,24.07,24.13,24.04,24.11,379000.0,16.9468,16.989,16.9256,16.9749,379000.0
2008-03-03 12:00:00,24.12,24.17,24.09,24.11,234200.0,16.982,17.0172,16.9608,16.9749,234200.0
2008-03-03 12:10:00,24.11,24.12,24.06,24.1,253800.0,16.9749,16.982,16.9397,16.9679,253800.0
2008-03-03 12:20:00,24.1,24.11,24.04,24.08,277800.0,16.9679,16.9749,16.9256,16.9538,277800.0
2008-03-03 12:30:00,24.08,24.16,24.08,24.1,239000.0,16.9538,17.0101,16.9538,16.9679,239000.0
2008-03-03 12:40:00,24.1,24.11,24.04,24.05,191400.0,16.9679,16.9749,16.9256,16.9327,191400.0
2008-03-03 12:50:00,24.05,24.09,24.04,24.05,176400.0,16.9327,16.9608,16.9256,16.9327,176400.0
2008-03-03 13:00:00,24.05,24.06,24.01,24.06,201200.0,16.9327,16.9397,16.9045,16.9397,201200.0
2008-03-03 13:10:00,24.06,24.1,24.0,24.02,440000.0,16.9397,16.9679,16.8975,16.9115,440000.0
2008-03-03 13:20:00,24.02,24.1,24.02,24.07,208400.0,16.9115,16.9679,16.9115,16.9468,208400.0
2008-03-03 13:30:00,24.07,24.07,23.95,24.05,305800.0,16.9468,16.9468,16.8623,16.9327,305800.0
2008-03-03 13:40:00,24.05,24.24,24.04,24.13,599000.0,16.9327,17.0664,16.9256,16.989,599000.0
2008-03-03 13:50:00,24.11,24.17,24.11,24.11,196600.0,16.9749,17.0172,16.9749,16.9749,196600.0
2008-03-03 14:00:00,24.11,24.13,24.04,24.1,333600.0,16.9749,16.989,16.9256,16.9679,333600.0
2008-03-03 14:10:00,24.1,24.13,24.03,24.1,231400.0,16.9679,16.989,16.9186,16.9679,231400.0
2008-03-03 14:20:00,24.1,24.15,24.1,24.14,308400.0,16.9679,17.0031,16.9679,16.996,308400.0
2008-03-03 14:30:00,24.14,24.14,24.09,24.11,358200.0,16.996,16.996,16.9608,16.9749,358200.0
2008-03-03 14:40:00,24.1,24.14,24.08,24.08,300800.0,16.9679,16.996,16.9538,16.9538,300800.0
2008-03-03 14:50:00,24.08,24.09,23.99,24.09,539600.0,16.9538,16.9608,16.8904,16.9608,539600.0
2008-03-03 15:00:00,24.09,24.21,24.04,24.1,750200.0,16.9608,17.0453,16.9256,16.9679,750200.0
2008-03-03 15:10:00,24.1,24.23,24.1,24.21,691200.0,16.9679,17.0594,16.9679,17.0453,691200.0
2008-03-03 15:20:00,24.22,24.28,24.21,24.25,810800.0,17.0524,17.0946,17.0453,17.0735,810800.0
2008-03-03 15:30:00,24.26,24.34,24.22,24.32,1266200.0,17.0805,17.1368,17.0524,17.1228,1266200.0
2008-03-03 15:40:00,24.32,24.42,24.3,24.36,1619600.0,17.1228,17.1932,17.1087,17.1509,1619600.0
2008-03-03 15:50:00,24.36,24.36,24.29,24.29,1222600.0,17.1509,17.1509,17.1016,17.1016,1222600.0
2008-03-04 09:30:00,24.15,24.25,23.99,24.02,773200.0,17.0031,17.0735,16.8904,16.9115,773200.0
2008-03-04 09:40:00,24.04,24.14,24.0,24.11,798600.0,16.9256,16.996,16.8975,16.9749,798600.0
2008-03-04 09:50:00,24.11,24.15,23.93,23.94,604200.0,16.9749,17.0031,16.8482,16.8552,604200.0
2008-03-04 10:00:00,23.95,24.04,23.88,24.0,1156600.0,16.8623,16.9256,16.813,16.8975,1156600.0
2008-03-04 10:10:00,24.01,24.08,24.0,24.02,562600.0,16.9045,16.9538,16.8975,16.9115,562600.0
2008-03-04 10:20:00,24.02,24.14,24.02,24.04,462400.0,16.9115,16.996,16.9115,16.9256,462400.0
2008-03-04 10:30:00,24.05,24.05,23.97,24.02,351800.0,16.9327,16.9327,16.8763,16.9115,351800.0
2008-03-04 10:40:00,24.02,24.04,23.98,24.01,693800.0,16.9115,16.9256,16.8834,16.9045,693800.0
2008-03-04 10:50:00,24.01,24.03,23.99,24.0,471000.0,16.9045,16.9186,16.8904,16.8975,471000.0
2008-03-04 11:00:00,24.0,24.05,23.98,24.0,436800.0,16.8975,16.9327,16.8834,16.8975,436800.0
2008-03-04 11:10:00,24.01,24.06,23.98,24.0,360400.0,16.9045,16.9397,16.8834,16.8975,360400.0
2008-03-04 11:20:00,24.0,24.01,23.9,23.97,385400.0,16.8975,16.9045,16.8271,16.8763,385400.0
2008-03-04 11:30:00,23.97,24.01,23.95,24.0,286200.0,16.8763,16.9045,16.8623,16.8975,286200.0
2008-03-04 11:40:00,24.0,24.02,23.99,24.01,638200.0,16.8975,16.9115,16.8904,16.9045,638200.0
2008-03-04 11:50:00,24.0,24.07,24.0,24.06,394200.0,16.8975,16.9468,16.8975,16.9397,394200.0
2008-03-04 12:00:00,24.06,24.12,24.0,24.08,526800.0,16.9397,16.982,16.8975,16.9538,526800.0
2008-03-04 12:10:00,24.08,24.11,24.04,24.09,253400.0,16.9538,16.9749,16.9256,16.9608,253400.0
2008-03-04 12:20:00,24.08,24.13,24.07,24.1,312200.0,16.9538,16.989,16.9468,16.9679,312200.0
2008-03-04 12:30:00,24.1,24.14,24.09,24.14,358600.0,16.9679,16.996,16.9608,16.996,358600.0
2008-03-04 12:40:00,24.13,24.22,24.13,24.16,412600.0,16.989,17.0524,16.989,17.0101,412600.0
2008-03-04 12:50:00,24.16,24.17,24.06,24.14,395800.0,17.0101,17.0172,16.9397,16.996,395800.0
2008-03-04 13:00:00,24.14,24.15,24.08,24.13,328000.0,16.996,17.0031,16.9538,16.989,328000.0
2008-03-04 13:10:00,24.13,24.17,24.08,24.15,437600.0,16.989,17.0172,16.9538,17.0031,437600.0
2008-03-04 13:20:00,24.14,24.24,24.14,24.21,379600.0,16.996,17.0664,16.996,17.0453,379600.0
2008-03-04 13:30:00,24.21,24.23,24.06,24.13,621400.0,17.0453,17.0594,16.9397,16.989,621400.0
2008-03-04 13:40:00,24.13,24.21,24.12,24.19,600200.0,16.989,17.0453,16.982,17.0312,600200.0
2008-03-04 13:50:00,24.2,24.31,24.19,24.28,674600.0,17.0383,17.1157,17.0312,17.0946,674600.0
2008-03-04 14:00:00,24.28,24.32,24.24,24.27,622800.0,17.0946,17.1228,17.0664,17.0876,622800.0
2008-03-04 14:10:00,24.27,24.34,24.25,24.34,462400.0,17.0876,17.1368,17.0735,17.1368,462400.0
2008-03-04 14:20:00,24.33,24.43,24.29,24.4,647600.0,17.1298,17.2002,17.1016,17.1791,647600.0
2008-03-04 14:30:00,24.4,24.43,24.31,24.33,551200.0,17.1791,17.2002,17.1157,17.1298,551200.0
2008-03-04 14:40:00,24.33,24.44,24.32,24.41,640200.0,17.1298,17.2073,17.1228,17.1861,640200.0
2008-03-04 14:50:00,24.41,24.5,24.4,24.5,738000.0,17.1861,17.2495,17.1791,17.2495,738000.0
2008-03-04 15:00:00,24.5,24.75,24.48,24.7,1553400.0,17.2495,17.4255,17.2354,17.3903,1553400.0
2008-03-04 15:10:00,24.7,24.91,24.61,24.78,1685800.0,17.3903,17.5382,17.3269,17.4466,1685800.0
2008-03-04 15:20:00,24.78,24.81,24.7,24.72,846200.0,17.4466,17.4678,17.3903,17.4044,846200.0
2008-03-04 15:30:00,24.71,24.75,24.65,24.7,1322000.0,17.3974,17.4255,17.3551,17.3903,1322000.0
2008-03-04 15:40:00,24.7,24.77,24.63,24.65,1180800.0,17.3903,17.4396,17.341,17.3551,1180800.0
2008-03-04 15:50:00,24.64,24.75,24.56,24.65,1383600.0,17.3481,17.4255,17.2917,17.3551,1383600.0
2008-03-05 09:30:00,24.72,24.93,24.71,24.91,662400.0,17.4044,17.5522,17.3974,17.5382,662400.0
2008-03-05 09:40:00,24.91,24.96,24.82,24.85,725400.0,17.5382,17.5734,17.4748,17.4959,725400.0
2008-03-05 09:50:00,24.85,24.85,24.73,24.75,610400.0,17.4959,17.4959,17.4114,17.4255,610400.0
2008-03-05 10:00:00,24.74,24.82,24.73,24.79,1350600.0,17.4185,17.4748,17.4114,17.4537,1350600.0
2008-03-05 10:10:00,24.79,24.81,24.67,24.7,774200.0,17.4537,17.4678,17.3692,17.3903,774200.0
2008-03-05 10:20:00,24.7,24.75,24.65,24.67,511200.0,17.3903,17.4255,17.3551,17.3692,511200.0
2008-03-05 10:30:00,24.66,24.71,24.59,24.62,491000.0,17.3621,17.3974,17.3129,17.334,491000.0
2008-03-05 10:40:00,24.62,24.72,24.61,24.7,287600.0,17.334,17.4044,17.3269,17.3903,287600.0
2008-03-05 10:50:00,24.7,24.73,24.6,24.61,278800.0,17.3903,17.4114,17.3199,17.3269,278800.0
2008-03-05 11:00:00,24.61,24.65,24.59,24.61,234200.0,17.3269,17.3551,17.3129,17.3269,234200.0
2008-03-05 11:10:00,24.61,24.61,24.58,24.59,264800.0,17.3269,17.3269,17.3058,17.3129,264800.0
2008-03-05 11:20:00,24.59,24.59,24.49,24.55,491000.0,17.3129,17.3129,17.2425,17.2847,491000.0
2008-03-05 11:30:00,24.55,24.65,24.53,24.63,276200.0,17.2847,17.3551,17.2706,17.341,276200.0
2008-03-05 11:40:00,24.63,24.66,24.59,24.6,208200.0,17.341,17.3621,17.3129,17.3199,208200.0
2008-03-05 11:50:00,24.6,24.68,24.6,24.65,303000.0,17.3199,17.3762,17.3199,17.3551,303000.0
2008-03-05 12:00:00,24.65,24.79,24.63,24.7,702800.0,17.3551,17.4537,17.341,17.3903,702800.0
2008-03-05 12:10:00,24.7,24.8,24.69,24.71,390600.0,17.3903,17.4607,17.3833,17.3974,390600.0
2008-03-05 12:20:00,24.71,24.71,24.6,24.63,293400.0,17.3974,17.3974,17.3199,17.341,293400.0
2008-03-05 12:30:00,24.63,24.66,24.57,24.58,377600.0,17.341,17.3621,17.2988,17.3058,377600.0
2008-03-05 12:40:00,24.58,24.59,24.53,24.55,252600.0,17.3058,17.3129,17.2706,17.2847,252600.0
2008-03-05 12:50:00,24.55,24.63,24.52,24.61,207600.0,17.2847,17.341,17.2636,17.3269,207600.0
2008-03-05 13:00:00,24.61,24.68,24.59,24.68,172600.0,17.3269,17.3762,17.3129,17.3762,172600.0
2008-03-05 13:10:00,24.68,24.68,24.5,24.5,457600.0,17.3762,17.3762,17.2495,17.2495,457600.0
2008-03-05 13:20:00,24.51,24.55,24.49,24.5,272200.0,17.2565,17.2847,17.2425,17.2495,272200.0
2008-03-05 13:30:00,24.5,24.54,24.42,24.48,579000.0,17.2495,17.2777,17.1932,17.2354,579000.0
2008-03-05 13:40:00,24.48,24.48,24.39,24.39,382000.0,17.2354,17.2354,17.1721,17.1721,382000.0
2008-03-05 13:50:00,24.39,24.44,24.37,24.42,307200.0,17.1721,17.2073,17.158,17.1932,307200.0
2008-03-05 14:00:00,24.42,24.5,24.36,24.5,307800.0,17.1932,17.2495,17.1509,17.2495,307800.0
2008-03-05 14:10:00,24.5,24.5,24.46,24.48,201200.0,17.2495,17.2495,17.2213,17.2354,201200.0
2008-03-05 14:20:00,24.48,24.52,24.43,24.45,378200.0,17.2354,17.2636,17.2002,17.2143,378200.0
2008-03-05 14:30:00,24.45,24.47,24.36,24.42,666200.0,17.2143,17.2284,17.1509,17.1932,666200.0
2008-03-05 14:40:00,24.42,24.5,24.41,24.48,345600.0,17.1932,17.2495,17.1861,17.2354,345600.0
2008-03-05 14:50:00,24.48,24.54,24.46,24.5,469000.0,17.2354,17.2777,17.2213,17.2495,469000.0
2008-03-05 15:00:00,24.49,24.49,24.41,24.42,353400.0,17.2425,17.2425,17.1861,17.1932,353400.0
2008-03-05 15:10:00,24.42,24.43,24.35,24.4,338200.0,17.1932,17.2002,17.1439,17.1791,338200.0
2008-03-05 15:20:00,24.39,24.46,24.36,24.42,465400.0,17.1721,17.2213,17.1509,17.1932,465400.0
2008-03-05 15:30:00,24.42,24.5,24.41,24.47,595600.0,17.1932,17.2495,17.1861,17.2284,595600.0
2008-03-05 15:40:00,24.48,24.5,24.41,24.42,611200.0,17.2354,17.2495,17.1861,17.1932,611200.0
2008-03-05 15:50:00,24.42,24.5,24.41,24.5,948800.0,17.1932,17.2495,17.1861,17.2495,948800.0
2008-03-06 09:30:00,24.59,24.59,24.35,24.38,594800.0,17.3129,17.3129,17.1439,17.165,594800.0
2008-03-06 09:40:00,24.38,24.41,24.28,24.31,499800.0,17.165,17.1861,17.0946,17.1157,499800.0
2008-03-06 09:50:00,24.31,24.41,24.25,24.28,465800.0,17.1157,17.1861,17.0735,17.0946,465800.0
2008-03-06 10:00:00,24.28,24.42,24.23,24.34,647400.0,17.0946,17.1932,17.0594,17.1368,647400.0
2008-03-06 10:10:00,24.34,24.39,24.28,24.32,298200.0,17.1368,17.1721,17.0946,17.1228,298200.0
2008-03-06 10:20:00,24.3,24.4,24.29,24.39,228400.0,17.1087,17.1791,17.1016,17.1721,228400.0
2008-03-06 10:30:00,24.4,24.48,24.39,24.43,271200.0,17.1791,17.2354,17.1721,17.2002,271200.0
2008-03-06 10:40:00,24.44,24.44,24.3,24.36,252000.0,17.2073,17.2073,17.1087,17.1509,252000.0
2008-03-06 10:50:00,24.36,24.37,24.29,24.29,337200.0,17.1509,17.158,17.1016,17.1016,337200.0
2008-03-06 11:00:00,24.29,24.3,24.2,24.23,658800.0,17.1016,17.1087,17.0383,17.0594,658800.0
2008-03-06 11:10:00,24.22,24.25,24.19,24.24,366800.0,17.0524,17.0735,17.0312,17.0664,366800.0
2008-03-06 11:20:00,24.24,24.27,24.2,24.22,288600.0,17.0664,17.0876,17.0383,17.0524,288600.0
2008-03-06 11:30:00,24.22,24.34,24.21,24.29,319000.0,17.0524,17.1368,17.0453,17.1016,319000.0
2008-03-06 11:40:00,24.3,24.3,24.22,24.24,216000.0,17.1087,17.1087,17.0524,17.0664,216000.0
2008-03-06 11:50:00,24.24,24.33,24.22,24.32,305600.0,17.0664,17.1298,17.0524,17.1228,305600.0
2008-03-06 12:00:00,24.31,24.31,24.19,24.21,192200.0,17.1157,17.1157,17.0312,17.0453,192200.0
2008-03-06 12:10:00,24.21,24.22,24.12,24.16,287200.0,17.0453,17.0524,16.982,17.0101,287200.0
2008-03-06 12:20:00,24.16,24.21,24.16,24.18,162000.0,17.0101,17.0453,17.0101,17.0242,162000.0
2008-03-06 12:30:00,24.18,24.24,24.15,24.2,170800.0,17.0242,17.0664,17.0031,17.0383,170800.0
2008-03-06 12:40:00,24.19,24.26,24.17,24.17,311000.0,17.0312,17.0805,17.0172,17.0172,311000.0
2008-03-06 12:50:00,24.17,24.21,24.15,24.17,201800.0,17.0172,17.0453,17.0031,17.0172,201800.0
2008-03-06 13:00:00,24.18,24.22,24.15,24.18,257600.0,17.0242,17.0524,17.0031,17.0242,257600.0
2008-03-06 13:10:00,24.18,24.2,24.16,24.16,275200.0,17.0242,17.0383,17.0101,17.0101,275200.0
2008-03-06 13:20:00,24.16,24.21,24.15,24.19,175000.0,17.0101,17.0453,17.0031,17.0312,175000.0
2008-03-06 13:30:00,24.19,24.23,24.14,24.2,196000.0,17.0312,17.0594,16.996,17.0383,196000.0
2008-03-06 13:40:00,24.2,24.24,24.18,24.23,144400.0,17.0383,17.0664,17.0242,17.0594,144400.0
2008-03-06 13:50:00,24.23,24.25,24.18,24.21,134600.0,17.0594,17.0735,17.0242,17.0453,134600.0
2008-03-06 14:00:00,24.2,24.27,24.2,24.24,250400.0,17.0383,17.0876,17.0383,17.0664,250400.0
2008-03-06 14:10:00,24.23,24.25,24.21,24.22,171400.0,17.0594,17.0735,17.0453,17.0524,171400.0
2008-03-06 14:20:00,24.22,24.25,24.2,24.21,308800.0,17.0524,17.0735,17.0383,17.0453,308800.0
2008-03-06 14:30:00,24.21,24.22,24.11,24.13,435800.0,17.0453,17.0524,16.9749,16.989,435800.0
2008-03-06 14:40:00,24.13,24.13,24.07,24.11,387800.0,16.989,16.989,16.9468,16.9749,387800.0
2008-03-06 14:50:00,24.1,24.11,24.05,24.05,323400.0,16.9679,16.9749,16.9327,16.9327,323400.0
2008-03-06 15:00:00,24.05,24.05,23.89,23.89,868400.0,16.9327,16.9327,16.82,16.82,868400.0
2008-03-06 15:10:00,23.89,24.0,23.89,24.0,799000.0,16.82,16.8975,16.82,16.8975,799000.0
2008-03-06 15:20:00,24.0,24.08,24.0,24.05,618400.0,16.8975,16.9538,16.8975,16.9327,618400.0
2008-03-06 15:30:00,24.05,24.05,23.99,24.0,946200.0,16.9327,16.9327,16.8904,16.8975,946200.0
2008-03-06 15:40:00,24.0,24.02,23.93,24.01,1424800.0,16.8975,16.9115,16.8482,16.9045,1424800.0
2008-03-06 15:50:00,24.01,24.01,23.91,23.91,2000800.0,16.9045,16.9045,16.8341,16.8341,2000800.0
2008-03-07 09:30:00,23.72,23.99,23.68,23.99,605000.0,16.7003,16.8904,16.6722,16.8904,605000.0
2008-03-07 09:40:00,23.99,24.06,23.91,24.03,573600.0,16.8904,16.9397,16.8341,16.9186,573600.0
2008-03-07 09:50:00,24.02,24.16,23.98,24.13,594000.0,16.9115,17.0101,16.8834,16.989,594000.0
2008-03-07 10:00:00,24.13,24.18,24.0,24.1,399800.0,16.989,17.0242,16.8975,16.9679,399800.0
2008-03-07 10:10:00,24.1,24.18,24.02,24.13,330600.0,16.9679,17.0242,16.9115,16.989,330600.0
2008-03-07 10:20:00,24.13,24.18,24.05,24.13,339800.0,16.989,17.0242,16.9327,16.989,339800.0
2008-03-07 10:30:00,24.13,24.15,24.06,24.11,849200.0,16.989,17.0031,16.9397,16.9749,849200.0
2008-03-07 10:40:00,24.11,24.18,24.05,24.08,275400.0,16.9749,17.0242,16.9327,16.9538,275400.0
2008-03-07 10:50:00,24.08,24.08,24.02,24.07,327400.0,16.9538,16.9538,16.9115,16.9468,327400.0
2008-03-07 11:00:00,24.06,24.07,23.96,23.96,332800.0,16.9397,16.9468,16.8693,16.8693,332800.0
2008-03-07 11:10:00,23.95,24.0,23.89,23.91,247200.0,16.8623,16.8975,16.82,16.8341,247200.0
2008-03-07 11:20:00,23.91,24.02,23.87,23.95,371200.0,16.8341,16.9115,16.8059,16.8623,371200.0
2008-03-07 11:30:00,23.94,24.03,23.94,24.02,239600.0,16.8552,16.9186,16.8552,16.9115,239600.0
2008-03-07 11:40:00,24.02,24.05,23.91,23.97,397800.0,16.9115,16.9327,16.8341,16.8763,397800.0
2008-03-07 11:50:00,23.97,24.06,23.94,24.01,280600.0,16.8763,16.9397,16.8552,16.9045,280600.0
2008-03-07 12:00:00,24.01,24.04,24.0,24.0,206200.0,16.9045,16.9256,16.8975,16.8975,206200.0
2008-03-07 12:10:00,24.0,24.08,23.99,24.05,386200.0,16.8975,16.9538,16.8904,16.9327,386200.0
2008-03-07 12:20:00,24.05,24.08,24.03,24.06,125200.0,16.9327,16.9538,16.9186,16.9397,125200.0
2008-03-07 12:30:00,24.07,24.08,24.01,24.05,238600.0,16.9468,16.9538,16.9045,16.9327,238600.0
2008-03-07 12:40:00,24.05,24.11,24.03,24.06,281200.0,16.9327,16.9749,16.9186,16.9397,281200.0
2008-03-07 12:50:00,24.07,24.09,23.99,23.99,210400.0,16.9468,16.9608,16.8904,16.8904,210400.0
2008-03-07 13:00:00,23.99,23.99,23.91,23.92,501000.0,16.8904,16.8904,16.8341,16.8411,501000.0
2008-03-07 13:10:00,23.92,23.92,23.81,23.82,322600.0,16.8411,16.8411,16.7637,16.7707,322600.0
2008-03-07 13:20:00,23.81,23.92,23.81,23.9,228400.0,16.7637,16.8411,16.7637,16.8271,228400.0
2008-03-07 13:30:00,23.89,23.9,23.84,23.86,218600.0,16.82,16.8271,16.7848,16.7989,218600.0
2008-03-07 13:40:00,23.86,23.86,23.75,23.85,427400.0,16.7989,16.7989,16.7215,16.7919,427400.0
2008-03-07 13:50:00,23.84,23.89,23.84,23.86,406200.0,16.7848,16.82,16.7848,16.7989,406200.0
2008-03-07 14:00:00,23.86,23.94,23.82,23.94,436400.0,16.7989,16.8552,16.7707,16.8552,436400.0
2008-03-07 14:10:00,23.94,23.94,23.85,23.9,421400.0,16.8552,16.8552,16.7919,16.8271,421400.0
2008-03-07 14:20:00,23.89,23.89,23.81,23.88,538000.0,16.82,16.82,16.7637,16.813,538000.0
2008-03-07 14:30:00,23.88,23.9,23.84,23.85,376000.0,16.813,16.8271,16.7848,16.7919,376000.0
2008-03-07 14:40:00,23.85,23.96,23.82,23.94,637200.0,16.7919,16.8693,16.7707,16.8552,637200.0
2008-03-07 14:50:00,23.94,24.13,23.94,24.13,499200.0,16.8552,16.989,16.8552,16.989,499200.0
2008-03-07 15:00:00,24.12,24.17,24.0,24.1,484800.0,16.982,17.0172,16.8975,16.9679,484800.0
2008-03-07 15:10:00,24.1,24.27,24.06,24.25,658400.0,16.9679,17.0876,16.9397,17.0735,658400.0
2008-03-07 15:20:00,24.25,24.29,24.22,24.26,667800.0,17.0735,17.1016,17.0524,17.0805,667800.0
2008-03-07 15:30:00,24.26,24.29,24.16,24.23,801000.0,17.0805,17.1016,17.0101,17.0594,801000.0
2008-03-07 15:40:00,24.23,24.29,24.11,24.11,896600.0,17.0594,17.1016,16.9749,16.9749,896600.0
2008-03-07 15:50:00,24.11,24.35,24.11,24.34,1580200.0,16.9749,17.1439,16.9749,17.1368,1580200.0
2008-03-10 09:30:00,24.28,24.3,24.08,24.24,800600.0,17.0946,17.1087,16.9538,17.0664,800600.0
2008-03-10 09:40:00,24.23,24.23,24.07,24.18,606800.0,17.0594,17.0594,16.9468,17.0242,606800.0
2008-03-10 09:50:00,24.18,24.18,24.0,24.08,324800.0,17.0242,17.0242,16.8975,16.9538,324800.0
2008-03-10 10:00:00,24.08,24.16,23.92,23.98,512200.0,16.9538,17.0101,16.8411,16.8834,512200.0
2008-03-10 10:10:00,23.98,24.0,23.9,23.93,216000.0,16.8834,16.8975,16.8271,16.8482,216000.0
2008-03-10 10:20:00,23.92,23.98,23.89,23.9,149400.0,16.8411,16.8834,16.82,16.8271,149400.0
2008-03-10 10:30:00,23.9,23.92,23.83,23.86,244000.0,16.8271,16.8411,16.7778,16.7989,244000.0
2008-03-10 10:40:00,23.86,23.89,23.81,23.85,348600.0,16.7989,16.82,16.7637,16.7919,348600.0
2008-03-10 10:50:00,23.85,23.86,23.8,23.8,360800.0,16.7919,16.7989,16.7567,16.7567,360800.0
2008-03-10 11:00:00,23.8,23.82,23.8,23.81,387000.0,16.7567,16.7707,16.7567,16.7637,387000.0
2008-03-10 11:10:00,23.81,23.81,23.55,23.56,570600.0,16.7637,16.7637,16.5806,16.5877,570600.0
2008-03-10 11:20:00,23.56,23.6,23.44,23.47,653000.0,16.5877,16.6158,16.5032,16.5243,653000.0
2008-03-10 11:30:00,23.47,23.48,23.32,23.38,778400.0,16.5243,16.5314,16.4187,16.4609,778400.0
2008-03-10 11:40:00,23.38,23.38,23.22,23.22,679600.0,16.4609,16.4609,16.3483,16.3483,679600.0
2008-03-10 11:50:00,23.22,23.22,23.0,23.05,988400.0,16.3483,16.3483,16.1934,16.2286,988400.0
2008-03-10 12:00:00,23.05,23.19,23.05,23.14,897200.0,16.2286,16.3272,16.2286,16.292,897200.0
2008-03-10 12:10:00,23.14,23.17,23.05,23.11,710200.0,16.292,16.3131,16.2286,16.2709,710200.0
2008-03-10 12:20:00,23.11,23.19,23.11,23.15,554800.0,16.2709,16.3272,16.2709,16.299,554800.0
2008-03-10 12:30:00,23.15,23.23,23.13,23.18,568800.0,16.299,16.3553,16.2849,16.3201,568800.0
2008-03-10 12:40:00,23.17,23.18,23.1,23.1,318600.0,16.3131,16.3201,16.2638,16.2638,318600.0
2008-03-10 12:50:00,23.1,23.14,23.01,23.14,738200.0,16.2638,16.292,16.2004,16.292,738200.0
2008-03-10 13:00:00,23.13,23.15,23.1,23.1,271000.0,16.2849,16.299,16.2638,16.2638,271000.0
2008-03-10 13:10:00,23.1,23.13,23.05,23.05,463200.0,16.2638,16.2849,16.2286,16.2286,463200.0
2008-03-10 13:20:00,23.05,23.05,23.0,23.0,363800.0,16.2286,16.2286,16.1934,16.1934,363800.0
2008-03-10 13:30:00,23.0,23.06,23.0,23.02,509600.0,16.1934,16.2356,16.1934,16.2075,509600.0
2008-03-10 13:40:00,23.02,23.09,23.0,23.07,464000.0,16.2075,16.2568,16.1934,16.2427,464000.0
2008-03-10 13:50:00,23.07,23.11,23.06,23.07,565400.0,16.2427,16.2709,16.2356,16.2427,565400.0
2008-03-10 14:00:00,23.07,23.11,23.05,23.07,672800.0,16.2427,16.2709,16.2286,16.2427,672800.0
2008-03-10 14:10:00,23.07,23.15,23.07,23.14,436800.0,16.2427,16.299,16.2427,16.292,436800.0
2008-03-10 14:20:00,23.14,23.16,23.07,23.14,831400.0,16.292,16.3061,16.2427,16.292,831400.0
2008-03-10 14:30:00,23.11,23.16,23.09,23.14,326800.0,16.2709,16.3061,16.2568,16.292,326800.0
2008-03-10 14:40:00,23.14,23.16,23.07,23.09,465200.0,16.292,16.3061,16.2427,16.2568,465200.0
2008-03-10 14:50:00,23.09,23.13,23.03,23.04,1508000.0,16.2568,16.2849,16.2145,16.2216,1508000.0
2008-03-10 15:00:00,23.05,23.08,23.02,23.06,476800.0,16.2286,16.2497,16.2075,16.2356,476800.0
2008-03-10 15:10:00,23.05,23.05,22.98,23.0,1137800.0,16.2286,16.2286,16.1793,16.1934,1137800.0
2008-03-10 15:20:00,23.0,23.11,22.99,23.11,979800.0,16.1934,16.2709,16.1864,16.2709,979800.0
2008-03-10 15:30:00,23.11,23.11,22.99,23.0,1326800.0,16.2709,16.2709,16.1864,16.1934,1326800.0
2008-03-10 15:40:00,23.0,23.08,22.95,23.08,1545600.0,16.1934,16.2497,16.1582,16.2497,1545600.0
2008-03-10 15:50:00,23.08,23.09,23.0,23.08,2617600.0,16.2497,16.2568,16.1934,16.2497,2617600.0
2008-03-11 09:30:00,23.46,23.55,23.25,23.43,1255800.0,16.5173,16.5806,16.3694,16.4962,1255800.0
2008-03-11 09:40:00,23.43,23.43,23.25,23.25,587800.0,16.4962,16.4962,16.3694,16.3694,587800.0
2008-03-11 09:50:00,23.26,23.28,23.16,23.22,634200.0,16.3765,16.3905,16.3061,16.3483,634200.0
2008-03-11 10:00:00,23.22,23.28,23.05,23.27,566000.0,16.3483,16.3905,16.2286,16.3835,566000.0
2008-03-11 10:10:00,23.28,23.29,23.22,23.24,187000.0,16.3905,16.3976,16.3483,16.3624,187000.0
2008-03-11 10:20:00,23.25,23.33,23.14,23.14,204600.0,16.3694,16.4257,16.292,16.292,204600.0
2008-03-11 10:30:00,23.14,23.18,23.11,23.18,265400.0,16.292,16.3201,16.2709,16.3201,265400.0
2008-03-11 10:40:00,23.17,23.2,23.11,23.12,357600.0,16.3131,16.3342,16.2709,16.2779,357600.0
2008-03-11 10:50:00,23.11,23.2,23.1,23.2,250000.0,16.2709,16.3342,16.2638,16.3342,250000.0
2008-03-11 11:00:00,23.21,23.23,23.15,23.16,325600.0,16.3413,16.3553,16.299,16.3061,325600.0
2008-03-11 11:10:00,23.17,23.21,23.11,23.21,423200.0,16.3131,16.3413,16.2709,16.3413,423200.0
2008-03-11 11:20:00,23.21,23.25,23.18,23.22,404600.0,16.3413,16.3694,16.3201,16.3483,404600.0
2008-03-11 11:30:00,23.22,23.26,23.21,23.25,322000.0,16.3483,16.3765,16.3413,16.3694,322000.0
2008-03-11 11:40:00,23.25,23.25,23.16,23.2,203800.0,16.3694,16.3694,16.3061,16.3342,203800.0
2008-03-11 11:50:00,23.19,23.2,23.07,23.11,370200.0,16.3272,16.3342,16.2427,16.2709,370200.0
2008-03-11 12:00:00,23.11,23.15,23.05,23.11,399200.0,16.2709,16.299,16.2286,16.2709,399200.0
2008-03-11 12:10:00,23.11,23.21,23.09,23.18,263400.0,16.2709,16.3413,16.2568,16.3201,263400.0
2008-03-11 12:20:00,23.17,23.24,23.0,23.03,444000.0,16.3131,16.3624,16.1934,16.2145,444000.0
2008-03-11 12:30:00,23.04,23.07,23.02,23.04,239200.0,16.2216,16.2427,16.2075,16.2216,239200.0
2008-03-11 12:40:00,23.04,23.06,23.0,23.06,338600.0,16.2216,16.2356,16.1934,16.2356,338600.0
2008-03-11 12:50:00,23.05,23.13,23.05,23.1,359600.0,16.2286,16.2849,16.2286,16.2638,359600.0
2008-03-11 13:00:00,23.1,23.15,23.07,23.11,229800.0,16.2638,16.299,16.2427,16.2709,229800.0
2008-03-11 13:10:00,23.11,23.25,23.11,23.23,180400.0,16.2709,16.3694,16.2709,16.3553,180400.0
2008-03-11 13:20:00,23.23,23.31,23.21,23.3,213000.0,16.3553,16.4117,16.3413,16.4046,213000.0
2008-03-11 13:30:00,23.29,23.33,23.25,23.29,154200.0,16.3976,16.4257,16.3694,16.3976,154200.0
2008-03-11 13:40:00,23.29,23.31,23.2,23.24,209400.0,16.3976,16.4117,16.3342,16.3624,209400.0
2008-03-11 13:50:00,23.24,23.36,23.24,23.34,180600.0,16.3624,16.4469,16.3624,16.4328,180600.0
2008-03-11 14:00:00,23.34,23.35,23.29,23.3,337600.0,16.4328,16.4398,16.3976,16.4046,337600.0
2008-03-11 14:10:00,23.3,23.43,23.29,23.39,230200.0,16.4046,16.4962,16.3976,16.468,230200.0
2008-03-11 14:20:00,23.38,23.39,23.32,23.32,189800.0,16.4609,16.468,16.4187,16.4187,189800.0
2008-03-11 14:30:00,23.31,23.36,23.29,23.35,246200.0,16.4117,16.4469,16.3976,16.4398,246200.0
2008-03-11 14:40:00,23.34,23.49,23.34,23.48,397000.0,16.4328,16.5384,16.4328,16.5314,397000.0
2008-03-11 14:50:00,23.47,23.5,23.42,23.43,644400.0,16.5243,16.5454,16.4891,16.4962,644400.0
2008-03-11 15:00:00,23.45,23.49,23.41,23.45,305400.0,16.5102,16.5384,16.4821,16.5102,305400.0
2008-03-11 15:10:00,23.44,23.5,23.43,23.5,313800.0,16.5032,16.5454,16.4962,16.5454,313800.0
2008-03-11 15:20:00,23.5,23.5,23.48,23.48,582600.0,16.5454,16.5454,16.5314,16.5314,582600.0
2008-03-11 15:30:00,23.49,23.5,23.43,23.43,799400.0,16.5384,16.5454,16.4962,16.4962,799400.0
2008-03-11 15:40:00,23.43,23.46,23.36,23.46,764400.0,16.4962,16.5173,16.4469,16.5173,764400.0
2008-03-11 15:50:00,23.47,23.64,23.47,23.64,1534400.0,16.5243,16.644,16.5243,16.644,1534400.0
2008-03-12 09:30:00,23.79,23.97,23.75,23.93,537000.0,16.7496,16.8763,16.7215,16.8482,537000.0
2008-03-12 09:40:00,23.93,24.0,23.86,24.0,256400.0,16.8482,16.8975,16.7989,16.8975,256400.0
2008-03-12 09:50:00,23.99,24.21,23.99,24.12,1138400.0,16.8904,17.0453,16.8904,16.982,1138400.0
2008-03-12 10:00:00,24.12,24.17,24.01,24.15,409200.0,16.982,17.0172,16.9045,17.0031,409200.0
2008-03-12 10:10:00,24.15,24.15,24.0,24.06,367000.0,17.0031,17.0031,16.8975,16.9397,367000.0
2008-03-12 10:20:00,24.08,24.1,24.03,24.09,304600.0,16.9538,16.9679,16.9186,16.9608,304600.0
2008-03-12 10:30:00,24.09,24.16,24.07,24.13,421200.0,16.9608,17.0101,16.9468,16.989,421200.0
2008-03-12 10:40:00,24.13,24.31,24.13,24.3,557000.0,16.989,17.1157,16.989,17.1087,557000.0
2008-03-12 10:50:00,24.3,24.3,24.18,24.2,239400.0,17.1087,17.1087,17.0242,17.0383,239400.0
2008-03-12 11:00:00,24.2,24.23,24.13,24.14,304800.0,17.0383,17.0594,16.989,16.996,304800.0
2008-03-12 11:10:00,24.14,24.34,24.13,24.34,448400.0,16.996,17.1368,16.989,17.1368,448400.0
2008-03-12 11:20:00,24.34,24.39,24.25,24.28,368600.0,17.1368,17.1721,17.0735,17.0946,368600.0
2008-03-12 11:30:00,24.27,24.28,24.09,24.13,313800.0,17.0876,17.0946,16.9608,16.989,313800.0
2008-03-12 11:40:00,24.13,24.15,24.0,24.04,243200.0,16.989,17.0031,16.8975,16.9256,243200.0
2008-03-12 11:50:00,24.04,24.05,23.96,23.98,221400.0,16.9256,16.9327,16.8693,16.8834,221400.0
2008-03-12 12:00:00,23.97,24.01,23.88,24.0,192800.0,16.8763,16.9045,16.813,16.8975,192800.0
2008-03-12 12:10:00,24.0,24.07,24.0,24.03,219600.0,16.8975,16.9468,16.8975,16.9186,219600.0
2008-03-12 12:20:00,24.03,24.06,24.02,24.03,141000.0,16.9186,16.9397,16.9115,16.9186,141000.0
2008-03-12 12:30:00,24.04,24.14,24.04,24.12,197800.0,16.9256,16.996,16.9256,16.982,197800.0
2008-03-12 12:40:00,24.11,24.14,24.06,24.08,316800.0,16.9749,16.996,16.9397,16.9538,316800.0
2008-03-12 12:50:00,24.08,24.18,24.07,24.16,162000.0,16.9538,17.0242,16.9468,17.0101,162000.0
2008-03-12 13:00:00,24.16,24.2,24.16,24.2,281400.0,17.0101,17.0383,17.0101,17.0383,281400.0
2008-03-12 13:10:00,24.2,24.24,24.15,24.22,206000.0,17.0383,17.0664,17.0031,17.0524,206000.0
2008-03-12 13:20:00,24.22,24.27,24.2,24.24,350800.0,17.0524,17.0876,17.0383,17.0664,350800.0
2008-03-12 13:30:00,24.25,24.27,24.19,24.23,199600.0,17.0735,17.0876,17.0312,17.0594,199600.0
2008-03-12 13:40:00,24.23,24.25,24.17,24.18,331400.0,17.0594,17.0735,17.0172,17.0242,331400.0
2008-03-12 13:50:00,24.18,24.2,24.16,24.18,274800.0,17.0242,17.0383,17.0101,17.0242,274800.0
2008-03-12 14:00:00,24.18,24.25,24.18,24.21,274800.0,17.0242,17.0735,17.0242,17.0453,274800.0
2008-03-12 14:10:00,24.21,24.25,24.19,24.23,182400.0,17.0453,17.0735,17.0312,17.0594,182400.0
2008-03-12 14:20:00,24.22,24.25,24.19,24.24,305000.0,17.0524,17.0735,17.0312,17.0664,305000.0
2008-03-12 14:30:00,24.24,24.28,24.22,24.25,370400.0,17.0664,17.0946,17.0524,17.0735,370400.0
2008-03-12 14:40:00,24.25,24.28,24.22,24.24,357800.0,17.0735,17.0946,17.0524,17.0664,357800.0
2008-03-12 14:50:00,24.24,24.28,24.2,24.24,318000.0,17.0664,17.0946,17.0383,17.0664,318000.0
2008-03-12 15:00:00,24.24,24.24,24.16,24.16,356800.0,17.0664,17.0664,17.0101,17.0101,356800.0
2008-03-12 15:10:00,24.16,24.16,24.1,24.11,487000.0,17.0101,17.0101,16.9679,16.9749,487000.0
2008-03-12 15:20:00,24.1,24.18,24.09,24.13,610400.0,16.9679,17.0242,16.9608,16.989,610400.0
2008-03-12 15:30:00,24.13,24.17,23.98,23.99,909400.0,16.989,17.0172,16.8834,16.8904,909400.0
2008-03-12 15:40:00,23.99,24.04,23.91,23.95,745200.0,16.8904,16.9256,16.8341,16.8623,745200.0
2008-03-12 15:50:00,23.95,24.0,23.91,24.0,1186600.0,16.8623,16.8975,16.8341,16.8975,1186600.0
2008-03-13 09:30:00,24.04,24.18,23.71,23.99,529400.0,16.9256,17.0242,16.6933,16.8904,529400.0
2008-03-13 09:40:00,23.98,24.2,23.92,24.15,368400.0,16.8834,17.0383,16.8411,17.0031,368400.0
2008-03-13 09:50:00,24.15,24.2,23.98,24.0,456200.0,17.0031,17.0383,16.8834,16.8975,456200.0
2008-03-13 10:00:00,24.0,24.28,23.93,24.28,374200.0,16.8975,17.0946,16.8482,17.0946,374200.0
2008-03-13 10:10:00,24.28,24.36,24.18,24.28,662400.0,17.0946,17.1509,17.0242,17.0946,662400.0
2008-03-13 10:20:00,24.27,24.29,24.24,24.27,399000.0,17.0876,17.1016,17.0664,17.0876,399000.0
2008-03-13 10:30:00,24.28,24.28,24.11,24.13,540800.0,17.0946,17.0946,16.9749,16.989,540800.0
2008-03-13 10:40:00,24.12,24.16,23.92,23.94,537800.0,16.982,17.0101,16.8411,16.8552,537800.0
2008-03-13 10:50:00,23.94,24.0,23.92,23.97,378800.0,16.8552,16.8975,16.8411,16.8763,378800.0
2008-03-13 11:00:00,23.97,24.07,23.86,24.0,710600.0,16.8763,16.9468,16.7989,16.8975,710600.0
2008-03-13 11:10:00,24.0,24.15,24.0,24.1,735200.0,16.8975,17.0031,16.8975,16.9679,735200.0
2008-03-13 11:20:00,24.1,24.25,24.07,24.17,491600.0,16.9679,17.0735,16.9468,17.0172,491600.0
2008-03-13 11:30:00,24.17,24.21,24.08,24.13,367400.0,17.0172,17.0453,16.9538,16.989,367400.0
2008-03-13 11:40:00,24.13,24.17,24.07,24.08,243800.0,16.989,17.0172,16.9468,16.9538,243800.0
2008-03-13 11:50:00,24.08,24.16,24.08,24.15,241200.0,16.9538,17.0101,16.9538,17.0031,241200.0
2008-03-13 12:00:00,24.15,24.2,24.13,24.18,234800.0,17.0031,17.0383,16.989,17.0242,234800.0
2008-03-13 12:10:00,24.18,24.2,24.14,24.14,224600.0,17.0242,17.0383,16.996,16.996,224600.0
2008-03-13 12:20:00,24.14,24.15,24.03,24.05,504800.0,16.996,17.0031,16.9186,16.9327,504800.0
2008-03-13 12:30:00,24.05,24.17,24.04,24.16,456000.0,16.9327,17.0172,16.9256,17.0101,456000.0
2008-03-13 12:40:00,24.15,24.2,24.11,24.15,398000.0,17.0031,17.0383,16.9749,17.0031,398000.0
2008-03-13 12:50:00,24.15,24.23,24.15,24.2,277600.0,17.0031,17.0594,17.0031,17.0383,277600.0
2008-03-13 13:00:00,24.2,24.34,24.18,24.27,459800.0,17.0383,17.1368,17.0242,17.0876,459800.0
2008-03-13 13:10:00,24.27,24.33,24.27,24.33,341400.0,17.0876,17.1298,17.0876,17.1298,341400.0
2008-03-13 13:20:00,24.33,24.48,24.31,24.46,403800.0,17.1298,17.2354,17.1157,17.2213,403800.0
2008-03-13 13:30:00,24.46,24.5,24.4,24.49,360600.0,17.2213,17.2495,17.1791,17.2425,360600.0
2008-03-13 13:40:00,24.49,24.5,24.43,24.45,474000.0,17.2425,17.2495,17.2002,17.2143,474000.0
2008-03-13 13:50:00,24.45,24.53,24.41,24.5,815200.0,17.2143,17.2706,17.1861,17.2495,815200.0
2008-03-13 14:00:00,24.5,24.54,24.43,24.46,486800.0,17.2495,17.2777,17.2002,17.2213,486800.0
2008-03-13 14:10:00,24.46,24.53,24.39,24.44,542000.0,17.2213,17.2706,17.1721,17.2073,542000.0
2008-03-13 14:20:00,24.44,24.53,24.42,24.43,523200.0,17.2073,17.2706,17.1932,17.2002,523200.0
2008-03-13 14:30:00,24.43,24.43,24.33,24.33,375200.0,17.2002,17.2002,17.1298,17.1298,375200.0
2008-03-13 14:40:00,24.34,24.36,24.27,24.34,278600.0,17.1368,17.1509,17.0876,17.1368,278600.0
2008-03-13 14:50:00,24.34,24.36,24.3,24.34,358600.0,17.1368,17.1509,17.1087,17.1368,358600.0
2008-03-13 15:00:00,24.34,24.45,24.32,24.42,602000.0,17.1368,17.2143,17.1228,17.1932,602000.0
2008-03-13 15:10:00,24.43,24.45,24.36,24.42,335200.0,17.2002,17.2143,17.1509,17.1932,335200.0
2008-03-13 15:20:00,24.41,24.43,24.31,24.38,526200.0,17.1861,17.2002,17.1157,17.165,526200.0
2008-03-13 15:30:00,24.39,24.42,24.34,24.41,484000.0,17.1721,17.1932,17.1368,17.1861,484000.0
2008-03-13 15:40:00,24.41,24.43,24.24,24.28,913400.0,17.1861,17.2002,17.0664,17.0946,913400.0
2008-03-13 15:50:00,24.28,24.28,24.13,24.25,1283400.0,17.0946,17.0946,16.989,17.0735,1283400.0
2008-03-14 09:30:00,24.23,24.48,23.91,24.19,545200.0,17.0594,17.2354,16.8341,17.0312,545200.0
2008-03-14 09:40:00,24.19,24.31,23.9,23.99,310200.0,17.0312,17.1157,16.8271,16.8904,310200.0
2008-03-14 09:50:00,23.98,24.12,23.76,23.79,502800.0,16.8834,16.982,16.7285,16.7496,502800.0
2008-03-14 10:00:00,23.8,23.92,23.29,23.88,851600.0,16.7567,16.8411,16.3976,16.813,851600.0
2008-03-14 10:10:00,23.85,24.0,23.61,23.9,618200.0,16.7919,16.8975,16.6229,16.8271,618200.0
2008-03-14 10:20:00,23.88,23.97,23.64,23.64,446200.0,16.813,16.8763,16.644,16.644,446200.0
2008-03-14 10:30:00,23.65,23.7,23.44,23.46,590200.0,16.651,16.6862,16.5032,16.5173,590200.0
2008-03-14 10:40:00,23.47,23.6,23.36,23.5,602600.0,16.5243,16.6158,16.4469,16.5454,602600.0
2008-03-14 10:50:00,23.5,23.61,23.49,23.59,380600.0,16.5454,16.6229,16.5384,16.6088,380600.0
2008-03-14 11:00:00,23.59,23.64,23.54,23.61,231000.0,16.6088,16.644,16.5736,16.6229,231000.0
2008-03-14 11:10:00,23.61,23.67,23.52,23.57,229200.0,16.6229,16.6651,16.5595,16.5947,229200.0
2008-03-14 11:20:00,23.56,23.61,23.32,23.35,336000.0,16.5877,16.6229,16.4187,16.4398,336000.0
2008-03-14 11:30:00,23.35,23.47,23.34,23.45,172600.0,16.4398,16.5243,16.4328,16.5102,172600.0
2008-03-14 11:40:00,23.45,23.57,23.43,23.47,296000.0,16.5102,16.5947,16.4962,16.5243,296000.0
2008-03-14 11:50:00,23.47,23.5,23.4,23.48,226800.0,16.5243,16.5454,16.475,16.5314,226800.0
2008-03-14 12:00:00,23.48,23.55,23.46,23.49,188000.0,16.5314,16.5806,16.5173,16.5384,188000.0
2008-03-14 12:10:00,23.49,23.56,23.48,23.51,192600.0,16.5384,16.5877,16.5314,16.5525,192600.0
2008-03-14 12:20:00,23.52,23.58,23.47,23.56,232400.0,16.5595,16.6018,16.5243,16.5877,232400.0
2008-03-14 12:30:00,23.56,23.6,23.52,23.52,121600.0,16.5877,16.6158,16.5595,16.5595,121600.0
2008-03-14 12:40:00,23.52,23.52,23.33,23.36,364400.0,16.5595,16.5595,16.4257,16.4469,364400.0
2008-03-14 12:50:00,23.36,23.46,23.36,23.44,349800.0,16.4469,16.5173,16.4469,16.5032,349800.0
2008-03-14 13:00:00,23.43,23.46,23.34,23.39,346600.0,16.4962,16.5173,16.4328,16.468,346600.0
2008-03-14 13:10:00,23.4,23.46,23.33,23.42,220200.0,16.475,16.5173,16.4257,16.4891,220200.0
2008-03-14 13:20:00,23.42,23.46,23.39,23.43,268000.0,16.4891,16.5173,16.468,16.4962,268000.0
2008-03-14 13:30:00,23.45,23.47,23.41,23.43,185400.0,16.5102,16.5243,16.4821,16.4962,185400.0
2008-03-14 13:40:00,23.43,23.53,23.42,23.52,202800.0,16.4962,16.5666,16.4891,16.5595,202800.0
2008-03-14 13:50:00,23.52,23.56,23.49,23.49,308000.0,16.5595,16.5877,16.5384,16.5384,308000.0
2008-03-14 14:00:00,23.49,23.55,23.46,23.54,318200.0,16.5384,16.5806,16.5173,16.5736,318200.0
2008-03-14 14:10:00,23.54,23.54,23.37,23.4,1697200.0,16.5736,16.5736,16.4539,16.475,1697200.0
2008-03-14 14:20:00,23.4,23.43,23.3,23.33,571000.0,16.475,16.4962,16.4046,16.4257,571000.0
2008-03-14 14:30:00,23.34,23.34,23.25,23.28,399800.0,16.4328,16.4328,16.3694,16.3905,399800.0
2008-03-14 14:40:00,23.28,23.45,23.27,23.38,471600.0,16.3905,16.5102,16.3835,16.4609,471600.0
2008-03-14 14:50:00,23.37,23.42,23.35,23.39,327800.0,16.4539,16.4891,16.4398,16.468,327800.0
2008-03-14 15:00:00,23.38,23.42,23.36,23.41,317600.0,16.4609,16.4891,16.4469,16.4821,317600.0
2008-03-14 15:10:00,23.42,23.65,23.39,23.61,653600.0,16.4891,16.651,16.468,16.6229,653600.0
2008-03-14 15:20:00,23.61,23.84,23.61,23.77,667800.0,16.6229,16.7848,16.6229,16.7355,667800.0
2008-03-14 15:30:00,23.77,23.8,23.61,23.62,679400.0,16.7355,16.7567,16.6229,16.6299,679400.0
2008-03-14 15:40:00,23.62,23.75,23.61,23.71,792000.0,16.6299,16.7215,16.6229,16.6933,792000.0
2008-03-14 15:50:00,23.72,23.91,23.63,23.82,1876000.0,16.7003,16.8341,16.637,16.7707,1876000.0
2008-03-17 09:30:00,23.9,24.25,23.5,23.88,757200.0,16.8271,17.0735,16.5454,16.813,757200.0
2008-03-17 09:40:00,23.86,24.09,23.75,24.05,305800.0,16.7989,16.9608,16.7215,16.9327,305800.0
2008-03-17 09:50:00,24.02,24.2,24.02,24.13,421800.0,16.9115,17.0383,16.9115,16.989,421800.0
2008-03-17 10:00:00,24.13,24.15,24.06,24.12,374800.0,16.989,17.0031,16.9397,16.982,374800.0
2008-03-17 10:10:00,24.12,24.15,23.97,23.99,342200.0,16.982,17.0031,16.8763,16.8904,342200.0
2008-03-17 10:20:00,24.0,24.06,23.93,23.96,427600.0,16.8975,16.9397,16.8482,16.8693,427600.0
2008-03-17 10:30:00,23.97,24.01,23.88,23.88,216400.0,16.8763,16.9045,16.813,16.813,216400.0
2008-03-17 10:40:00,23.88,23.96,23.85,23.86,374600.0,16.813,16.8693,16.7919,16.7989,374600.0
2008-03-17 10:50:00,23.86,23.93,23.63,23.68,297600.0,16.7989,16.8482,16.637,16.6722,297600.0
2008-03-17 11:00:00,23.68,23.84,23.66,23.78,279200.0,16.6722,16.7848,16.6581,16.7426,279200.0
2008-03-17 11:10:00,23.78,23.81,23.55,23.6,343600.0,16.7426,16.7637,16.5806,16.6158,343600.0
2008-03-17 11:20:00,23.6,23.67,23.58,23.6,247800.0,16.6158,16.6651,16.6018,16.6158,247800.0
2008-03-17 11:30:00,23.61,23.7,23.59,23.67,212600.0,16.6229,16.6862,16.6088,16.6651,212600.0
2008-03-17 11:40:00,23.67,23.72,23.63,23.66,206200.0,16.6651,16.7003,16.637,16.6581,206200.0
2008-03-17 11:50:00,23.66,23.67,23.47,23.53,213800.0,16.6581,16.6651,16.5243,16.5666,213800.0
2008-03-17 12:00:00,23.53,23.6,23.48,23.51,361400.0,16.5666,16.6158,16.5314,16.5525,361400.0
2008-03-17 12:10:00,23.5,23.57,23.5,23.53,192800.0,16.5454,16.5947,16.5454,16.5666,192800.0
2008-03-17 12:20:00,23.53,23.57,23.44,23.48,292000.0,16.5666,16.5947,16.5032,16.5314,292000.0
2008-03-17 12:30:00,23.48,23.58,23.47,23.57,362000.0,16.5314,16.6018,16.5243,16.5947,362000.0
2008-03-17 12:40:00,23.57,23.64,23.56,23.61,211800.0,16.5947,16.644,16.5877,16.6229,211800.0
2008-03-17 12:50:00,23.61,23.65,23.58,23.58,134200.0,16.6229,16.651,16.6018,16.6018,134200.0
2008-03-17 13:00:00,23.58,23.63,23.55,23.62,222200.0,16.6018,16.637,16.5806,16.6299,222200.0
2008-03-17 13:10:00,23.63,23.66,23.57,23.62,252600.0,16.637,16.6581,16.5947,16.6299,252600.0
2008-03-17 13:20:00,23.61,23.66,23.52,23.53,267000.0,16.6229,16.6581,16.5595,16.5666,267000.0
2008-03-17 13:30:00,23.53,23.63,23.5,23.6,260200.0,16.5666,16.637,16.5454,16.6158,260200.0
2008-03-17 13:40:00,23.59,23.67,23.55,23.63,267200.0,16.6088,16.6651,16.5806,16.637,267200.0
2008-03-17 13:50:00,23.63,23.65,23.6,23.62,204000.0,16.637,16.651,16.6158,16.6299,204000.0
2008-03-17 14:00:00,23.63,23.67,23.58,23.62,396200.0,16.637,16.6651,16.6018,16.6299,396200.0
2008-03-17 14:10:00,23.62,23.66,23.52,23.53,259600.0,16.6299,16.6581,16.5595,16.5666,259600.0
2008-03-17 14:20:00,23.53,23.56,23.49,23.49,245600.0,16.5666,16.5877,16.5384,16.5384,245600.0
2008-03-17 14:30:00,23.49,23.54,23.43,23.5,284000.0,16.5384,16.5736,16.4962,16.5454,284000.0
2008-03-17 14:40:00,23.5,23.62,23.5,23.53,337600.0,16.5454,16.6299,16.5454,16.5666,337600.0
2008-03-17 14:50:00,23.53,23.64,23.5,23.56,352800.0,16.5666,16.644,16.5454,16.5877,352800.0
2008-03-17 15:00:00,23.57,23.73,23.51,23.67,500600.0,16.5947,16.7074,16.5525,16.6651,500600.0
2008-03-17 15:10:00,23.66,23.69,23.6,23.61,416200.0,16.6581,16.6792,16.6158,16.6229,416200.0
2008-03-17 15:20:00,23.61,23.62,23.54,23.55,674000.0,16.6229,16.6299,16.5736,16.5806,674000.0
2008-03-17 15:30:00,23.55,23.68,23.55,23.59,664600.0,16.5806,16.6722,16.5806,16.6088,664600.0
2008-03-17 15:40:00,23.59,23.6,23.48,23.57,1259200.0,16.6088,16.6158,16.5314,16.5947,1259200.0
2008-03-17 15:50:00,23.56,23.62,23.35,23.35,1283600.0,16.5877,16.6299,16.4398,16.4398,1283600.0
2008-03-18 09:30:00,23.85,23.88,23.45,23.76,921600.0,16.7919,16.813,16.5102,16.7285,921600.0
2008-03-18 09:40:00,23.75,23.78,23.66,23.68,327200.0,16.7215,16.7426,16.6581,16.6722,327200.0
2008-03-18 09:50:00,23.7,23.7,23.52,23.55,335400.0,16.6862,16.6862,16.5595,16.5806,335400.0
2008-03-18 10:00:00,23.55,23.6,23.54,23.58,310800.0,16.5806,16.6158,16.5736,16.6018,310800.0
2008-03-18 10:10:00,23.58,23.58,23.52,23.55,440400.0,16.6018,16.6018,16.5595,16.5806,440400.0
2008-03-18 10:20:00,23.55,23.57,23.49,23.5,341800.0,16.5806,16.5947,16.5384,16.5454,341800.0
2008-03-18 10:30:00,23.5,23.6,23.48,23.6,284400.0,16.5454,16.6158,16.5314,16.6158,284400.0
2008-03-18 10:40:00,23.6,23.67,23.6,23.62,210800.0,16.6158,16.6651,16.6158,16.6299,210800.0
2008-03-18 10:50:00,23.61,23.68,23.54,23.67,304600.0,16.6229,16.6722,16.5736,16.6651,304600.0
2008-03-18 11:00:00,23.67,23.67,23.57,23.64,200000.0,16.6651,16.6651,16.5947,16.644,200000.0
2008-03-18 11:10:00,23.63,23.7,23.63,23.65,161800.0,16.637,16.6862,16.637,16.651,161800.0
2008-03-18 11:20:00,23.64,23.67,23.61,23.65,153800.0,16.644,16.6651,16.6229,16.651,153800.0
2008-03-18 11:30:00,23.65,23.68,23.64,23.68,180400.0,16.651,16.6722,16.644,16.6722,180400.0
2008-03-18 11:40:00,23.68,23.7,23.66,23.68,162800.0,16.6722,16.6862,16.6581,16.6722,162800.0
2008-03-18 11:50:00,23.68,23.71,23.66,23.7,486600.0,16.6722,16.6933,16.6581,16.6862,486600.0
2008-03-18 12:00:00,23.7,23.72,23.64,23.66,187000.0,16.6862,16.7003,16.644,16.6581,187000.0
2008-03-18 12:10:00,23.66,23.68,23.63,23.65,188400.0,16.6581,16.6722,16.637,16.651,188400.0
2008-03-18 12:20:00,23.65,23.68,23.64,23.66,134000.0,16.651,16.6722,16.644,16.6581,134000.0
2008-03-18 12:30:00,23.66,23.78,23.66,23.76,286000.0,16.6581,16.7426,16.6581,16.7285,286000.0
2008-03-18 12:40:00,23.76,23.79,23.67,23.67,200200.0,16.7285,16.7496,16.6651,16.6651,200200.0
2008-03-18 12:50:00,23.67,23.74,23.67,23.69,175000.0,16.6651,16.7144,16.6651,16.6792,175000.0
2008-03-18 13:00:00,23.68,23.71,23.64,23.67,153600.0,16.6722,16.6933,16.644,16.6651,153600.0
2008-03-18 13:10:00,23.67,23.75,23.66,23.72,271800.0,16.6651,16.7215,16.6581,16.7003,271800.0
2008-03-18 13:20:00,23.73,23.73,23.62,23.65,308200.0,16.7074,16.7074,16.6299,16.651,308200.0
2008-03-18 13:30:00,23.66,23.7,23.61,23.63,189000.0,16.6581,16.6862,16.6229,16.637,189000.0
2008-03-18 13:40:00,23.63,23.7,23.61,23.67,194000.0,16.637,16.6862,16.6229,16.6651,194000.0
2008-03-18 13:50:00,23.68,23.7,23.61,23.61,131800.0,16.6722,16.6862,16.6229,16.6229,131800.0
2008-03-18 14:00:00,23.62,23.64,23.54,23.56,387200.0,16.6299,16.644,16.5736,16.5877,387200.0
2008-03-18 14:10:00,23.56,23.68,23.41,23.6,689400.0,16.5877,16.6722,16.4821,16.6158,689400.0
2008-03-18 14:20:00,23.59,23.61,23.39,23.4,587600.0,16.6088,16.6229,16.468,16.475,587600.0
2008-03-18 14:30:00,23.41,23.49,23.28,23.45,720000.0,16.4821,16.5384,16.3905,16.5102,720000.0
2008-03-18 14:40:00,23.44,23.6,23.44,23.59,446600.0,16.5032,16.6158,16.5032,16.6088,446600.0
2008-03-18 14:50:00,23.59,23.82,23.55,23.77,414000.0,16.6088,16.7707,16.5806,16.7355,414000.0
2008-03-18 15:00:00,23.77,23.79,23.71,23.75,374000.0,16.7355,16.7496,16.6933,16.7215,374000.0
2008-03-18 15:10:00,23.75,23.81,23.73,23.79,260800.0,16.7215,16.7637,16.7074,16.7496,260800.0
2008-03-18 15:20:00,23.79,23.85,23.77,23.78,347800.0,16.7496,16.7919,16.7355,16.7426,347800.0
2008-03-18 15:30:00,23.77,23.93,23.77,23.88,440000.0,16.7355,16.8482,16.7355,16.813,440000.0
2008-03-18 15:40:00,23.89,24.0,23.86,23.86,560600.0,16.82,16.8975,16.7989,16.7989,560600.0
2008-03-18 15:50:00,23.87,24.05,23.86,24.05,1170200.0,16.8059,16.9327,16.7989,16.9327,1170200.0
2008-03-19 09:30:00,23.99,24.31,23.82,24.31,839000.0,16.8904,17.1157,16.7707,17.1157,839000.0
2008-03-19 09:40:00,24.31,24.38,24.27,24.31,508400.0,17.1157,17.165,17.0876,17.1157,508400.0
2008-03-19 09:50:00,24.3,24.38,24.24,24.36,403400.0,17.1087,17.165,17.0664,17.1509,403400.0
2008-03-19 10:00:00,24.37,24.39,24.29,24.32,609600.0,17.158,17.1721,17.1016,17.1228,609600.0
2008-03-19 10:10:00,24.32,24.47,24.31,24.45,431200.0,17.1228,17.2284,17.1157,17.2143,431200.0
2008-03-19 10:20:00,24.45,24.46,24.33,24.35,281000.0,17.2143,17.2213,17.1298,17.1439,281000.0
2008-03-19 10:30:00,24.34,24.37,24.24,24.27,539000.0,17.1368,17.158,17.0664,17.0876,539000.0
2008-03-19 10:40:00,24.27,24.27,24.14,24.17,331800.0,17.0876,17.0876,16.996,17.0172,331800.0
2008-03-19 10:50:00,24.17,24.24,24.16,24.22,194600.0,17.0172,17.0664,17.0101,17.0524,194600.0
2008-03-19 11:00:00,24.22,24.29,24.2,24.28,147200.0,17.0524,17.1016,17.0383,17.0946,147200.0
2008-03-19 11:10:00,24.28,24.29,24.24,24.25,184400.0,17.0946,17.1016,17.0664,17.0735,184400.0
2008-03-19 11:20:00,24.25,24.36,24.25,24.36,220200.0,17.0735,17.1509,17.0735,17.1509,220200.0
2008-03-19 11:30:00,24.36,24.37,24.32,24.34,167200.0,17.1509,17.158,17.1228,17.1368,167200.0
2008-03-19 11:40:00,24.33,24.36,24.29,24.35,134200.0,17.1298,17.1509,17.1016,17.1439,134200.0
2008-03-19 11:50:00,24.35,24.38,24.28,24.29,212200.0,17.1439,17.165,17.0946,17.1016,212200.0
2008-03-19 12:00:00,24.29,24.33,24.19,24.22,271200.0,17.1016,17.1298,17.0312,17.0524,271200.0
2008-03-19 12:10:00,24.22,24.25,24.15,24.23,183800.0,17.0524,17.0735,17.0031,17.0594,183800.0
2008-03-19 12:20:00,24.23,24.24,24.17,24.21,223000.0,17.0594,17.0664,17.0172,17.0453,223000.0
2008-03-19 12:30:00,24.21,24.22,24.11,24.13,132800.0,17.0453,17.0524,16.9749,16.989,132800.0
2008-03-19 12:40:00,24.13,24.15,24.1,24.12,156600.0,16.989,17.0031,16.9679,16.982,156600.0
2008-03-19 12:50:00,24.12,24.16,24.11,24.11,184600.0,16.982,17.0101,16.9749,16.9749,184600.0
2008-03-19 13:00:00,24.13,24.14,24.08,24.11,139200.0,16.989,16.996,16.9538,16.9749,139200.0
2008-03-19 13:10:00,24.11,24.13,24.06,24.13,163000.0,16.9749,16.989,16.9397,16.989,163000.0
2008-03-19 13:20:00,24.12,24.18,24.09,24.14,202000.0,16.982,17.0242,16.9608,16.996,202000.0
2008-03-19 13:30:00,24.13,24.16,24.07,24.11,214400.0,16.989,17.0101,16.9468,16.9749,214400.0
2008-03-19 13:40:00,24.09,24.17,24.05,24.09,263400.0,16.9608,17.0172,16.9327,16.9608,263400.0
2008-03-19 13:50:00,24.09,24.09,24.0,24.03,220000.0,16.9608,16.9608,16.8975,16.9186,220000.0
2008-03-19 14:00:00,24.04,24.07,24.0,24.02,273800.0,16.9256,16.9468,16.8975,16.9115,273800.0
2008-03-19 14:10:00,24.01,24.08,23.97,24.07,319000.0,16.9045,16.9538,16.8763,16.9468,319000.0
2008-03-19 14:20:00,24.07,24.16,24.05,24.12,307400.0,16.9468,17.0101,16.9327,16.982,307400.0
2008-03-19 14:30:00,24.13,24.16,24.04,24.04,284400.0,16.989,17.0101,16.9256,16.9256,284400.0
2008-03-19 14:40:00,24.04,24.09,24.0,24.03,249600.0,16.9256,16.9608,16.8975,16.9186,249600.0
2008-03-19 14:50:00,24.04,24.1,24.04,24.09,620600.0,16.9256,16.9679,16.9256,16.9608,620600.0
2008-03-19 15:00:00,24.09,24.14,24.06,24.11,718800.0,16.9608,16.996,16.9397,16.9749,718800.0
2008-03-19 15:10:00,24.12,24.14,24.09,24.11,672400.0,16.982,16.996,16.9608,16.9749,672400.0
2008-03-19 15:20:00,24.11,24.12,24.0,24.04,712800.0,16.9749,16.982,16.8975,16.9256,712800.0
2008-03-19 15:30:00,24.05,24.07,23.98,23.99,841400.0,16.9327,16.9468,16.8834,16.8904,841400.0
2008-03-19 15:40:00,23.99,24.05,23.95,24.0,676200.0,16.8904,16.9327,16.8623,16.8975,676200.0
2008-03-19 15:50:00,24.0,24.0,23.78,23.78,1952600.0,16.8975,16.8975,16.7426,16.7426,1952600.0
2008-03-20 09:30:00,24.14,24.17,23.53,23.9,4581000.0,16.996,17.0172,16.5666,16.8271,4581000.0
2008-03-20 09:40:00,23.9,23.93,23.8,23.84,519400.0,16.8271,16.8482,16.7567,16.7848,519400.0
2008-03-20 09:50:00,23.83,23.93,23.78,23.87,285400.0,16.7778,16.8482,16.7426,16.8059,285400.0
2008-03-20 10:00:00,23.88,24.03,23.85,23.86,307400.0,16.813,16.9186,16.7919,16.7989,307400.0
2008-03-20 10:10:00,23.87,23.9,23.73,23.76,196400.0,16.8059,16.8271,16.7074,16.7285,196400.0
2008-03-20 10:20:00,23.75,23.95,23.75,23.93,206200.0,16.7215,16.8623,16.7215,16.8482,206200.0
2008-03-20 10:30:00,23.93,24.01,23.9,23.94,270800.0,16.8482,16.9045,16.8271,16.8552,270800.0
2008-03-20 10:40:00,23.93,23.93,23.85,23.88,206200.0,16.8482,16.8482,16.7919,16.813,206200.0
2008-03-20 10:50:00,23.88,23.94,23.85,23.93,165400.0,16.813,16.8552,16.7919,16.8482,165400.0
2008-03-20 11:00:00,23.93,23.97,23.91,23.93,119200.0,16.8482,16.8763,16.8341,16.8482,119200.0
2008-03-20 11:10:00,23.93,23.95,23.86,23.87,180200.0,16.8482,16.8623,16.7989,16.8059,180200.0
2008-03-20 11:20:00,23.86,23.97,23.86,23.91,245800.0,16.7989,16.8763,16.7989,16.8341,245800.0
2008-03-20 11:30:00,23.92,23.92,23.86,23.87,134000.0,16.8411,16.8411,16.7989,16.8059,134000.0
2008-03-20 11:40:00,23.87,23.9,23.86,23.86,167200.0,16.8059,16.8271,16.7989,16.7989,167200.0
2008-03-20 11:50:00,23.87,23.93,23.86,23.91,138400.0,16.8059,16.8482,16.7989,16.8341,138400.0
2008-03-20 12:00:00,23.92,23.99,23.89,23.94,236000.0,16.8411,16.8904,16.82,16.8552,236000.0
2008-03-20 12:10:00,23.93,23.97,23.9,23.9,168200.0,16.8482,16.8763,16.8271,16.8271,168200.0
2008-03-20 12:20:00,23.9,23.93,23.86,23.88,216400.0,16.8271,16.8482,16.7989,16.813,216400.0
2008-03-20 12:30:00,23.87,23.89,23.81,23.84,166200.0,16.8059,16.82,16.7637,16.7848,166200.0
2008-03-20 12:40:00,23.84,23.92,23.84,23.9,153000.0,16.7848,16.8411,16.7848,16.8271,153000.0
2008-03-20 12:50:00,23.91,23.92,23.8,23.82,138000.0,16.8341,16.8411,16.7567,16.7707,138000.0
2008-03-20 13:00:00,23.82,23.86,23.82,23.82,118200.0,16.7707,16.7989,16.7707,16.7707,118200.0
2008-03-20 13:10:00,23.82,23.85,23.81,23.83,191000.0,16.7707,16.7919,16.7637,16.7778,191000.0
2008-03-20 13:20:00,23.84,23.84,23.79,23.84,208000.0,16.7848,16.7848,16.7496,16.7848,208000.0
2008-03-20 13:30:00,23.84,23.95,23.81,23.93,341200.0,16.7848,16.8623,16.7637,16.8482,341200.0
2008-03-20 13:40:00,23.93,23.98,23.88,23.93,269000.0,16.8482,16.8834,16.813,16.8482,269000.0
2008-03-20 13:50:00,23.93,24.0,23.9,23.95,297800.0,16.8482,16.8975,16.8271,16.8623,297800.0
2008-03-20 14:00:00,23.93,24.0,23.91,24.0,395400.0,16.8482,16.8975,16.8341,16.8975,395400.0
2008-03-20 14:10:00,24.0,24.0,23.9,23.93,259600.0,16.8975,16.8975,16.8271,16.8482,259600.0
2008-03-20 14:20:00,23.93,23.98,23.92,23.98,151600.0,16.8482,16.8834,16.8411,16.8834,151600.0
2008-03-20 14:30:00,23.98,24.11,23.96,24.11,249600.0,16.8834,16.9749,16.8693,16.9749,249600.0
2008-03-20 14:40:00,24.11,24.16,24.09,24.14,274000.0,16.9749,17.0101,16.9608,16.996,274000.0
2008-03-20 14:50:00,24.14,24.2,24.07,24.19,314200.0,16.996,17.0383,16.9468,17.0312,314200.0
2008-03-20 15:00:00,24.2,24.23,24.18,24.2,351800.0,17.0383,17.0594,17.0242,17.0383,351800.0
2008-03-20 15:10:00,24.21,24.23,24.17,24.17,545200.0,17.0453,17.0594,17.0172,17.0172,545200.0
2008-03-20 15:20:00,24.17,24.22,24.0,24.08,570000.0,17.0172,17.0524,16.8975,16.9538,570000.0
2008-03-20 15:30:00,24.08,24.12,24.0,24.03,338400.0,16.9538,16.982,16.8975,16.9186,338400.0
2008-03-20 15:40:00,24.04,24.06,24.0,24.03,524800.0,16.9256,16.9397,16.8975,16.9186,524800.0
2008-03-20 15:50:00,24.04,24.23,24.04,24.12,1422400.0,16.9256,17.0594,16.9256,16.982,1422400.0
2008-03-24 09:30:00,24.0,24.44,24.0,24.38,548400.0,16.8975,17.2073,16.8975,17.165,548400.0
2008-03-24 09:40:00,24.38,24.49,24.35,24.49,342000.0,17.165,17.2425,17.1439,17.2425,342000.0
2008-03-24 09:50:00,24.48,24.55,24.46,24.5,478600.0,17.2354,17.2847,17.2213,17.2495,478600.0
2008-03-24 10:00:00,24.5,24.7,24.49,24.58,717800.0,17.2495,17.3903,17.2425,17.3058,717800.0
2008-03-24 10:10:00,24.58,24.68,24.5,24.56,282400.0,17.3058,17.3762,17.2495,17.2917,282400.0
2008-03-24 10:20:00,24.56,24.66,24.5,24.59,198000.0,17.2917,17.3621,17.2495,17.3129,198000.0
2008-03-24 10:30:00,24.59,24.66,24.52,24.66,322600.0,17.3129,17.3621,17.2636,17.3621,322600.0
2008-03-24 10:40:00,24.67,24.75,24.66,24.74,397800.0,17.3692,17.4255,17.3621,17.4185,397800.0
2008-03-24 10:50:00,24.75,24.75,24.71,24.73,339600.0,17.4255,17.4255,17.3974,17.4114,339600.0
2008-03-24 11:00:00,24.73,24.75,24.7,24.7,228800.0,17.4114,17.4255,17.3903,17.3903,228800.0
2008-03-24 11:10:00,24.7,24.71,24.66,24.67,234800.0,17.3903,17.3974,17.3621,17.3692,234800.0
2008-03-24 11:20:00,24.67,24.69,24.63,24.63,193400.0,17.3692,17.3833,17.341,17.341,193400.0
2008-03-24 11:30:00,24.63,24.66,24.6,24.61,652400.0,17.341,17.3621,17.3199,17.3269,652400.0
2008-03-24 11:40:00,24.61,24.64,24.58,24.62,231600.0,17.3269,17.3481,17.3058,17.334,231600.0
2008-03-24 11:50:00,24.63,24.67,24.6,24.65,161800.0,17.341,17.3692,17.3199,17.3551,161800.0
2008-03-24 12:00:00,24.65,24.67,24.62,24.67,193800.0,17.3551,17.3692,17.334,17.3692,193800.0
2008-03-24 12:10:00,24.67,24.71,24.65,24.71,223800.0,17.3692,17.3974,17.3551,17.3974,223800.0
2008-03-24 12:20:00,24.7,24.78,24.7,24.75,505600.0,17.3903,17.4466,17.3903,17.4255,505600.0
2008-03-24 12:30:00,24.75,24.8,24.68,24.78,705000.0,17.4255,17.4607,17.3762,17.4466,705000.0
2008-03-24 12:40:00,24.78,24.83,24.77,24.83,364400.0,17.4466,17.4818,17.4396,17.4818,364400.0
2008-03-24 12:50:00,24.83,24.86,24.82,24.83,311400.0,17.4818,17.503,17.4748,17.4818,311400.0
2008-03-24 13:00:00,24.83,24.87,24.81,24.86,347600.0,17.4818,17.51,17.4678,17.503,347600.0
2008-03-24 13:10:00,24.86,24.94,24.85,24.86,494000.0,17.503,17.5593,17.4959,17.503,494000.0
2008-03-24 13:20:00,24.86,24.92,24.85,24.86,203000.0,17.503,17.5452,17.4959,17.503,203000.0
2008-03-24 13:30:00,24.86,24.86,24.8,24.81,136200.0,17.503,17.503,17.4607,17.4678,136200.0
2008-03-24 13:40:00,24.81,24.87,24.79,24.86,179400.0,17.4678,17.51,17.4537,17.503,179400.0
2008-03-24 13:50:00,24.86,24.96,24.83,24.93,659600.0,17.503,17.5734,17.4818,17.5522,659600.0
2008-03-24 14:00:00,24.93,24.94,24.86,24.86,187600.0,17.5522,17.5593,17.503,17.503,187600.0
2008-03-24 14:10:00,24.86,24.93,24.85,24.93,250800.0,17.503,17.5522,17.4959,17.5522,250800.0
2008-03-24 14:20:00,24.93,24.96,24.92,24.96,436000.0,17.5522,17.5734,17.5452,17.5734,436000.0
2008-03-24 14:30:00,24.96,24.97,24.94,24.96,253600.0,17.5734,17.5804,17.5593,17.5734,253600.0
2008-03-24 14:40:00,24.96,24.97,24.92,24.92,239200.0,17.5734,17.5804,17.5452,17.5452,239200.0
2008-03-24 14:50:00,24.92,24.93,24.84,24.88,409200.0,17.5452,17.5522,17.4889,17.517,409200.0
2008-03-24 15:00:00,24.87,24.88,24.79,24.8,475000.0,17.51,17.517,17.4537,17.4607,475000.0
2008-03-24 15:10:00,24.8,24.84,24.8,24.84,309600.0,17.4607,17.4889,17.4607,17.4889,309600.0
2008-03-24 15:20:00,24.83,24.84,24.76,24.78,393800.0,17.4818,17.4889,17.4326,17.4466,393800.0
2008-03-24 15:30:00,24.78,24.85,24.75,24.76,915400.0,17.4466,17.4959,17.4255,17.4326,915400.0
2008-03-24 15:40:00,24.77,24.78,24.68,24.7,845800.0,17.4396,17.4466,17.3762,17.3903,845800.0
2008-03-24 15:50:00,24.7,24.81,24.7,24.81,1231400.0,17.3903,17.4678,17.3903,17.4678,1231400.0
2008-03-25 09:30:00,25.1,25.11,24.86,25.02,1368200.0,17.6719,17.679,17.503,17.6156,1368200.0
2008-03-25 09:40:00,25.03,25.37,25.0,25.25,1332000.0,17.6227,17.862,17.6015,17.7775,1332000.0
2008-03-25 09:50:00,25.25,25.35,25.18,25.22,675200.0,17.7775,17.8479,17.7283,17.7564,675200.0
2008-03-25 10:00:00,25.22,25.25,25.07,25.17,592000.0,17.7564,17.7775,17.6508,17.7212,592000.0
2008-03-25 10:10:00,25.17,25.49,25.0,25.43,448600.0,17.7212,17.9465,17.6015,17.9043,448600.0
2008-03-25 10:20:00,25.43,25.45,25.25,25.25,496200.0,17.9043,17.9184,17.7775,17.7775,496200.0
2008-03-25 10:30:00,25.25,25.32,25.19,25.25,186200.0,17.7775,17.8268,17.7353,17.7775,186200.0
2008-03-25 10:40:00,25.25,25.43,25.24,25.43,296000.0,17.7775,17.9043,17.7705,17.9043,296000.0
2008-03-25 10:50:00,25.42,25.47,25.36,25.38,286400.0,17.8972,17.9324,17.855,17.8691,286400.0
2008-03-25 11:00:00,25.38,25.47,25.36,25.41,206400.0,17.8691,17.9324,17.855,17.8902,206400.0
2008-03-25 11:10:00,25.41,25.46,25.36,25.42,295400.0,17.8902,17.9254,17.855,17.8972,295400.0
2008-03-25 11:20:00,25.42,25.45,25.4,25.45,258600.0,17.8972,17.9184,17.8832,17.9184,258600.0
2008-03-25 11:30:00,25.43,25.55,25.4,25.43,887600.0,17.9043,17.9888,17.8832,17.9043,887600.0
2008-03-25 11:40:00,25.43,25.46,25.34,25.35,234400.0,17.9043,17.9254,17.8409,17.8479,234400.0
2008-03-25 11:50:00,25.36,25.36,25.28,25.29,242400.0,17.855,17.855,17.7987,17.8057,242400.0
2008-03-25 12:00:00,25.29,25.39,25.28,25.35,234200.0,17.8057,17.8761,17.7987,17.8479,234200.0
2008-03-25 12:10:00,25.35,25.44,25.35,25.42,217800.0,17.8479,17.9113,17.8479,17.8972,217800.0
2008-03-25 12:20:00,25.42,25.42,25.35,25.39,234000.0,17.8972,17.8972,17.8479,17.8761,234000.0
2008-03-25 12:30:00,25.39,25.4,25.33,25.34,197400.0,17.8761,17.8832,17.8339,17.8409,197400.0
2008-03-25 12:40:00,25.34,25.37,25.31,25.36,226600.0,17.8409,17.862,17.8198,17.855,226600.0
2008-03-25 12:50:00,25.36,25.39,25.36,25.37,244400.0,17.855,17.8761,17.855,17.862,244400.0
2008-03-25 13:00:00,25.37,25.4,25.33,25.36,367000.0,17.862,17.8832,17.8339,17.855,367000.0
2008-03-25 13:10:00,25.36,25.4,25.34,25.39,203000.0,17.855,17.8832,17.8409,17.8761,203000.0
2008-03-25 13:20:00,25.39,25.45,25.39,25.42,248000.0,17.8761,17.9184,17.8761,17.8972,248000.0
2008-03-25 13:30:00,25.42,25.43,25.36,25.38,350000.0,17.8972,17.9043,17.855,17.8691,350000.0
2008-03-25 13:40:00,25.38,25.47,25.38,25.46,631800.0,17.8691,17.9324,17.8691,17.9254,631800.0
2008-03-25 13:50:00,25.46,25.61,25.46,25.58,667400.0,17.9254,18.031,17.9254,18.0099,667400.0
2008-03-25 14:00:00,25.57,25.57,25.53,25.55,264000.0,18.0028,18.0028,17.9747,17.9888,264000.0
2008-03-25 14:10:00,25.55,25.6,25.55,25.58,362400.0,17.9888,18.024,17.9888,18.0099,362400.0
2008-03-25 14:20:00,25.58,25.6,25.5,25.52,353600.0,18.0099,18.024,17.9536,17.9676,353600.0
2008-03-25 14:30:00,25.52,25.6,25.5,25.57,472000.0,17.9676,18.024,17.9536,18.0028,472000.0
2008-03-25 14:40:00,25.58,25.68,25.57,25.65,601400.0,18.0099,18.0803,18.0028,18.0592,601400.0
2008-03-25 14:50:00,25.65,25.71,25.6,25.68,727200.0,18.0592,18.1014,18.024,18.0803,727200.0
2008-03-25 15:00:00,25.68,25.73,25.61,25.61,1013400.0,18.0803,18.1155,18.031,18.031,1013400.0
2008-03-25 15:10:00,25.61,25.64,25.59,25.59,585200.0,18.031,18.0521,18.0169,18.0169,585200.0
2008-03-25 15:20:00,25.59,25.64,25.58,25.63,685000.0,18.0169,18.0521,18.0099,18.0451,685000.0
2008-03-25 15:30:00,25.61,25.66,25.59,25.61,1020800.0,18.031,18.0662,18.0169,18.031,1020800.0
2008-03-25 15:40:00,25.61,25.63,25.53,25.53,822800.0,18.031,18.0451,17.9747,17.9747,822800.0
2008-03-25 15:50:00,25.53,25.57,25.48,25.48,1340400.0,17.9747,18.0028,17.9395,17.9395,1340400.0
2008-03-26 09:30:00,25.28,25.42,25.27,25.41,327800.0,17.7987,17.8972,17.7916,17.8902,327800.0
2008-03-26 09:40:00,25.42,25.46,25.32,25.36,347200.0,17.8972,17.9254,17.8268,17.855,347200.0
2008-03-26 09:50:00,25.36,25.39,25.2,25.25,407200.0,17.855,17.8761,17.7423,17.7775,407200.0
2008-03-26 10:00:00,25.25,25.36,25.22,25.26,322800.0,17.7775,17.855,17.7564,17.7846,322800.0
2008-03-26 10:10:00,25.25,25.25,25.09,25.11,348400.0,17.7775,17.7775,17.6649,17.679,348400.0
2008-03-26 10:20:00,25.11,25.22,25.11,25.2,456800.0,17.679,17.7564,17.679,17.7423,456800.0
2008-03-26 10:30:00,25.2,25.29,25.13,25.27,540600.0,17.7423,17.8057,17.6931,17.7916,540600.0
2008-03-26 10:40:00,25.27,25.31,25.18,25.2,339200.0,17.7916,17.8198,17.7283,17.7423,339200.0
2008-03-26 10:50:00,25.2,25.27,25.18,25.21,267000.0,17.7423,17.7916,17.7283,17.7494,267000.0
2008-03-26 11:00:00,25.21,25.38,25.21,25.37,394000.0,17.7494,17.8691,17.7494,17.862,394000.0
2008-03-26 11:10:00,25.37,25.38,25.28,25.29,347600.0,17.862,17.8691,17.7987,17.8057,347600.0
2008-03-26 11:20:00,25.29,25.38,25.25,25.31,375400.0,17.8057,17.8691,17.7775,17.8198,375400.0
2008-03-26 11:30:00,25.31,25.36,25.28,25.36,161200.0,17.8198,17.855,17.7987,17.855,161200.0
2008-03-26 11:40:00,25.35,25.4,25.34,25.38,166000.0,17.8479,17.8832,17.8409,17.8691,166000.0
2008-03-26 11:50:00,25.38,25.4,25.3,25.3,159800.0,17.8691,17.8832,17.8127,17.8127,159800.0
2008-03-26 12:00:00,25.29,25.32,25.28,25.31,193000.0,17.8057,17.8268,17.7987,17.8198,193000.0
2008-03-26 12:10:00,25.31,25.32,25.13,25.14,380200.0,17.8198,17.8268,17.6931,17.7001,380200.0
2008-03-26 12:20:00,25.14,25.16,25.11,25.15,314000.0,17.7001,17.7142,17.679,17.7071,314000.0
2008-03-26 12:30:00,25.15,25.15,25.08,25.11,195200.0,17.7071,17.7071,17.6579,17.679,195200.0
2008-03-26 12:40:00,25.1,25.14,25.08,25.12,118000.0,17.6719,17.7001,17.6579,17.686,118000.0
2008-03-26 12:50:00,25.11,25.11,25.05,25.06,177000.0,17.679,17.679,17.6367,17.6438,177000.0
2008-03-26 13:00:00,25.06,25.09,25.04,25.06,185600.0,17.6438,17.6649,17.6297,17.6438,185600.0
2008-03-26 13:10:00,25.07,25.11,25.05,25.05,190200.0,17.6508,17.679,17.6367,17.6367,190200.0
2008-03-26 13:20:00,25.06,25.09,25.02,25.07,243400.0,17.6438,17.6649,17.6156,17.6508,243400.0
2008-03-26 13:30:00,25.07,25.07,24.99,25.05,239000.0,17.6508,17.6508,17.5945,17.6367,239000.0
2008-03-26 13:40:00,25.05,25.05,25.02,25.04,394200.0,17.6367,17.6367,17.6156,17.6297,394200.0
2008-03-26 13:50:00,25.04,25.08,25.0,25.08,234400.0,17.6297,17.6579,17.6015,17.6579,234400.0
2008-03-26 14:00:00,25.08,25.1,25.04,25.1,278600.0,17.6579,17.6719,17.6297,17.6719,278600.0
2008-03-26 14:10:00,25.1,25.15,25.09,25.12,261800.0,17.6719,17.7071,17.6649,17.686,261800.0
2008-03-26 14:20:00,25.12,25.14,25.09,25.09,314000.0,17.686,17.7001,17.6649,17.6649,314000.0
2008-03-26 14:30:00,25.09,25.11,25.06,25.06,360800.0,17.6649,17.679,17.6438,17.6438,360800.0
2008-03-26 14:40:00,25.06,25.11,25.05,25.09,242200.0,17.6438,17.679,17.6367,17.6649,242200.0
2008-03-26 14:50:00,25.09,25.1,25.04,25.09,326400.0,17.6649,17.6719,17.6297,17.6649,326400.0
2008-03-26 15:00:00,25.09,25.13,25.09,25.11,478000.0,17.6649,17.6931,17.6649,17.679,478000.0
2008-03-26 15:10:00,25.11,25.11,25.01,25.02,442200.0,17.679,17.679,17.6086,17.6156,442200.0
2008-03-26 15:20:00,25.02,25.03,25.0,25.01,389000.0,17.6156,17.6227,17.6015,17.6086,389000.0
2008-03-26 15:30:00,25.0,25.02,24.97,25.01,600800.0,17.6015,17.6156,17.5804,17.6086,600800.0
2008-03-26 15:40:00,25.01,25.03,24.99,25.0,523400.0,17.6086,17.6227,17.5945,17.6015,523400.0
2008-03-26 15:50:00,25.0,25.16,25.0,25.16,1183000.0,17.6015,17.7142,17.6015,17.7142,1183000.0
2008-03-27 09:30:00,25.25,25.26,24.92,24.98,494000.0,17.7775,17.7846,17.5452,17.5874,494000.0
2008-03-27 09:40:00,24.98,25.08,24.95,25.04,261400.0,17.5874,17.6579,17.5663,17.6297,261400.0
2008-03-27 09:50:00,25.04,25.23,25.03,25.2,232000.0,17.6297,17.7635,17.6227,17.7423,232000.0
2008-03-27 10:00:00,25.19,25.21,25.11,25.14,314200.0,17.7353,17.7494,17.679,17.7001,314200.0
2008-03-27 10:10:00,25.15,25.18,25.09,25.11,235400.0,17.7071,17.7283,17.6649,17.679,235400.0
2008-03-27 10:20:00,25.1,25.12,25.03,25.03,345000.0,17.6719,17.686,17.6227,17.6227,345000.0
2008-03-27 10:30:00,25.03,25.08,25.0,25.08,372000.0,17.6227,17.6579,17.6015,17.6579,372000.0
2008-03-27 10:40:00,25.08,25.08,25.0,25.01,469200.0,17.6579,17.6579,17.6015,17.6086,469200.0
2008-03-27 10:50:00,25.01,25.09,25.0,25.08,235600.0,17.6086,17.6649,17.6015,17.6579,235600.0
2008-03-27 11:00:00,25.07,25.09,25.01,25.05,197200.0,17.6508,17.6649,17.6086,17.6367,197200.0
2008-03-27 11:10:00,25.04,25.11,25.04,25.06,229000.0,17.6297,17.679,17.6297,17.6438,229000.0
2008-03-27 11:20:00,25.06,25.21,25.05,25.19,270800.0,17.6438,17.7494,17.6367,17.7353,270800.0
2008-03-27 11:30:00,25.19,25.23,25.18,25.19,366200.0,17.7353,17.7635,17.7283,17.7353,366200.0
2008-03-27 11:40:00,25.19,25.26,25.18,25.22,479200.0,17.7353,17.7846,17.7283,17.7564,479200.0
2008-03-27 11:50:00,25.21,25.26,25.21,25.25,117000.0,17.7494,17.7846,17.7494,17.7775,117000.0
2008-03-27 12:00:00,25.24,25.27,25.21,25.23,225000.0,17.7705,17.7916,17.7494,17.7635,225000.0
2008-03-27 12:10:00,25.23,25.32,25.22,25.32,202800.0,17.7635,17.8268,17.7564,17.8268,202800.0
2008-03-27 12:20:00,25.32,25.34,25.24,25.25,176600.0,17.8268,17.8409,17.7705,17.7775,176600.0
2008-03-27 12:30:00,25.25,25.38,25.25,25.32,244600.0,17.7775,17.8691,17.7775,17.8268,244600.0
2008-03-27 12:40:00,25.32,25.38,25.32,25.35,194400.0,17.8268,17.8691,17.8268,17.8479,194400.0
2008-03-27 12:50:00,25.35,25.38,25.31,25.34,174000.0,17.8479,17.8691,17.8198,17.8409,174000.0
2008-03-27 13:00:00,25.34,25.4,25.34,25.39,225200.0,17.8409,17.8832,17.8409,17.8761,225200.0
2008-03-27 13:10:00,25.39,25.41,25.38,25.39,164000.0,17.8761,17.8902,17.8691,17.8761,164000.0
2008-03-27 13:20:00,25.39,25.42,25.34,25.4,221000.0,17.8761,17.8972,17.8409,17.8832,221000.0
2008-03-27 13:30:00,25.41,25.41,25.35,25.35,318400.0,17.8902,17.8902,17.8479,17.8479,318400.0
2008-03-27 13:40:00,25.36,25.36,25.18,25.26,335600.0,17.855,17.855,17.7283,17.7846,335600.0
2008-03-27 13:50:00,25.25,25.35,25.24,25.32,185400.0,17.7775,17.8479,17.7705,17.8268,185400.0
2008-03-27 14:00:00,25.32,25.34,25.25,25.31,377200.0,17.8268,17.8409,17.7775,17.8198,377200.0
2008-03-27 14:10:00,25.31,25.32,25.16,25.19,371400.0,17.8198,17.8268,17.7142,17.7353,371400.0
2008-03-27 14:20:00,25.18,25.23,25.16,25.18,299000.0,17.7283,17.7635,17.7142,17.7283,299000.0
2008-03-27 14:30:00,25.18,25.31,25.18,25.3,215400.0,17.7283,17.8198,17.7283,17.8127,215400.0
2008-03-27 14:40:00,25.3,25.35,25.27,25.29,280800.0,17.8127,17.8479,17.7916,17.8057,280800.0
2008-03-27 14:50:00,25.29,25.35,25.28,25.33,318800.0,17.8057,17.8479,17.7987,17.8339,318800.0
2008-03-27 15:00:00,25.34,25.34,25.24,25.26,291400.0,17.8409,17.8409,17.7705,17.7846,291400.0
2008-03-27 15:10:00,25.26,25.28,25.2,25.24,241800.0,17.7846,17.7987,17.7423,17.7705,241800.0
2008-03-27 15:20:00,25.24,25.25,25.16,25.25,397600.0,17.7705,17.7775,17.7142,17.7775,397600.0
2008-03-27 15:30:00,25.25,25.28,25.03,25.03,366800.0,17.7775,17.7987,17.6227,17.6227,366800.0
2008-03-27 15:40:00,25.03,25.15,25.03,25.08,719600.0,17.6227,17.7071,17.6227,17.6579,719600.0
2008-03-27 15:50:00,25.07,25.08,24.99,24.99,891800.0,17.6508,17.6579,17.5945,17.5945,891800.0
2008-03-28 09:30:00,25.2,25.47,25.06,25.08,585000.0,17.7423,17.9324,17.6438,17.6579,585000.0
2008-03-28 09:40:00,25.06,25.29,25.06,25.28,337800.0,17.6438,17.8057,17.6438,17.7987,337800.0
2008-03-28 09:50:00,25.29,25.36,25.24,25.3,569600.0,17.8057,17.855,17.7705,17.8127,569600.0
2008-03-28 10:00:00,25.3,25.35,25.27,25.32,462800.0,17.8127,17.8479,17.7916,17.8268,462800.0
2008-03-28 10:10:00,25.32,25.34,25.28,25.3,431400.0,17.8268,17.8409,17.7987,17.8127,431400.0
2008-03-28 10:20:00,25.29,25.33,25.28,25.32,195400.0,17.8057,17.8339,17.7987,17.8268,195400.0
2008-03-28 10:30:00,25.32,25.38,25.31,25.35,378400.0,17.8268,17.8691,17.8198,17.8479,378400.0
2008-03-28 10:40:00,25.35,25.35,25.26,25.27,287400.0,17.8479,17.8479,17.7846,17.7916,287400.0
2008-03-28 10:50:00,25.27,25.38,25.27,25.34,197200.0,17.7916,17.8691,17.7916,17.8409,197200.0
2008-03-28 11:00:00,25.34,25.39,25.31,25.37,171800.0,17.8409,17.8761,17.8198,17.862,171800.0
2008-03-28 11:10:00,25.37,25.41,25.3,25.38,165400.0,17.862,17.8902,17.8127,17.8691,165400.0
2008-03-28 11:20:00,25.37,25.4,25.34,25.36,199800.0,17.862,17.8832,17.8409,17.855,199800.0
2008-03-28 11:30:00,25.36,25.36,25.27,25.29,221600.0,17.855,17.855,17.7916,17.8057,221600.0
2008-03-28 11:40:00,25.28,25.28,25.2,25.2,125200.0,17.7987,17.7987,17.7423,17.7423,125200.0
2008-03-28 11:50:00,25.2,25.22,25.13,25.13,181200.0,17.7423,17.7564,17.6931,17.6931,181200.0
2008-03-28 12:00:00,25.13,25.16,25.03,25.06,196600.0,17.6931,17.7142,17.6227,17.6438,196600.0
2008-03-28 12:10:00,25.06,25.06,24.91,24.92,253800.0,17.6438,17.6438,17.5382,17.5452,253800.0
2008-03-28 12:20:00,24.93,24.98,24.93,24.96,162400.0,17.5522,17.5874,17.5522,17.5734,162400.0
2008-03-28 12:30:00,24.96,24.96,24.88,24.92,219200.0,17.5734,17.5734,17.517,17.5452,219200.0
2008-03-28 12:40:00,24.92,24.95,24.86,24.88,209200.0,17.5452,17.5663,17.503,17.517,209200.0
2008-03-28 12:50:00,24.89,24.97,24.88,24.94,107200.0,17.5241,17.5804,17.517,17.5593,107200.0
2008-03-28 13:00:00,24.93,24.99,24.92,24.98,126000.0,17.5522,17.5945,17.5452,17.5874,126000.0
2008-03-28 13:10:00,24.98,25.01,24.97,25.0,119200.0,17.5874,17.6086,17.5804,17.6015,119200.0
2008-03-28 13:20:00,25.0,25.04,24.99,25.02,297600.0,17.6015,17.6297,17.5945,17.6156,297600.0
2008-03-28 13:30:00,25.01,25.02,24.93,24.98,145600.0,17.6086,17.6156,17.5522,17.5874,145600.0
2008-03-28 13:40:00,24.98,24.98,24.85,24.85,207200.0,17.5874,17.5874,17.4959,17.4959,207200.0
2008-03-28 13:50:00,24.85,24.86,24.79,24.83,215600.0,17.4959,17.503,17.4537,17.4818,215600.0
2008-03-28 14:00:00,24.83,24.87,24.81,24.86,232400.0,17.4818,17.51,17.4678,17.503,232400.0
2008-03-28 14:10:00,24.86,24.98,24.86,24.96,270000.0,17.503,17.5874,17.503,17.5734,270000.0
2008-03-28 14:20:00,24.96,24.99,24.89,24.9,276200.0,17.5734,17.5945,17.5241,17.5311,276200.0
2008-03-28 14:30:00,24.91,24.93,24.83,24.85,243800.0,17.5382,17.5522,17.4818,17.4959,243800.0
2008-03-28 14:40:00,24.85,24.89,24.8,24.88,229600.0,17.4959,17.5241,17.4607,17.517,229600.0
2008-03-28 14:50:00,24.88,24.99,24.87,24.94,537000.0,17.517,17.5945,17.51,17.5593,537000.0
2008-03-28 15:00:00,24.94,24.95,24.89,24.93,225800.0,17.5593,17.5663,17.5241,17.5522,225800.0
2008-03-28 15:10:00,24.93,24.95,24.86,24.91,321000.0,17.5522,17.5663,17.503,17.5382,321000.0
2008-03-28 15:20:00,24.91,24.92,24.85,24.86,417200.0,17.5382,17.5452,17.4959,17.503,417200.0
2008-03-28 15:30:00,24.86,24.9,24.82,24.84,406400.0,17.503,17.5311,17.4748,17.4889,406400.0
2008-03-28 15:40:00,24.84,24.87,24.72,24.74,628600.0,17.4889,17.51,17.4044,17.4185,628600.0
2008-03-28 15:50:00,24.74,24.82,24.73,24.77,1093000.0,17.4185,17.4748,17.4114,17.4396,1093000.0
2008-03-31 09:30:00,25.06,25.52,25.06,25.29,1107800.0,17.6438,17.9676,17.6438,17.8057,1107800.0
2008-03-31 09:40:00,25.28,25.53,25.26,25.49,503800.0,17.7987,17.9747,17.7846,17.9465,503800.0
2008-03-31 09:50:00,25.49,25.74,25.46,25.74,733600.0,17.9465,18.1225,17.9254,18.1225,733600.0
2008-03-31 10:00:00,25.73,25.73,25.59,25.6,482600.0,18.1155,18.1155,18.0169,18.024,482600.0
2008-03-31 10:10:00,25.6,25.65,25.48,25.65,532600.0,18.024,18.0592,17.9395,18.0592,532600.0
2008-03-31 10:20:00,25.65,25.72,25.58,25.58,318600.0,18.0592,18.1085,18.0099,18.0099,318600.0
2008-03-31 10:30:00,25.58,25.63,25.5,25.61,321600.0,18.0099,18.0451,17.9536,18.031,321600.0
2008-03-31 10:40:00,25.61,25.61,25.5,25.5,305400.0,18.031,18.031,17.9536,17.9536,305400.0
2008-03-31 10:50:00,25.5,25.58,25.5,25.56,209000.0,17.9536,18.0099,17.9536,17.9958,209000.0
2008-03-31 11:00:00,25.56,25.59,25.43,25.43,365600.0,17.9958,18.0169,17.9043,17.9043,365600.0
2008-03-31 11:10:00,25.43,25.45,25.39,25.4,227000.0,17.9043,17.9184,17.8761,17.8832,227000.0
2008-03-31 11:20:00,25.41,25.55,25.4,25.51,292200.0,17.8902,17.9888,17.8832,17.9606,292200.0
2008-03-31 11:30:00,25.51,25.6,25.49,25.57,219800.0,17.9606,18.024,17.9465,18.0028,219800.0
2008-03-31 11:40:00,25.57,25.61,25.52,25.61,216600.0,18.0028,18.031,17.9676,18.031,216600.0
2008-03-31 11:50:00,25.6,25.67,25.6,25.62,220000.0,18.024,18.0732,18.024,18.038,220000.0
2008-03-31 12:00:00,25.62,25.64,25.59,25.59,164600.0,18.038,18.0521,18.0169,18.0169,164600.0
2008-03-31 12:10:00,25.6,25.61,25.56,25.59,232400.0,18.024,18.031,17.9958,18.0169,232400.0
2008-03-31 12:20:00,25.58,25.63,25.54,25.63,145600.0,18.0099,18.0451,17.9817,18.0451,145600.0
2008-03-31 12:30:00,25.61,25.69,25.61,25.67,152800.0,18.031,18.0873,18.031,18.0732,152800.0
2008-03-31 12:40:00,25.67,25.73,25.65,25.72,212800.0,18.0732,18.1155,18.0592,18.1085,212800.0
2008-03-31 12:50:00,25.72,25.74,25.69,25.74,191000.0,18.1085,18.1225,18.0873,18.1225,191000.0
2008-03-31 13:00:00,25.74,25.77,25.72,25.77,241800.0,18.1225,18.1437,18.1085,18.1437,241800.0
2008-03-31 13:10:00,25.77,25.77,25.69,25.69,229400.0,18.1437,18.1437,18.0873,18.0873,229400.0
2008-03-31 13:20:00,25.69,25.74,25.68,25.73,230000.0,18.0873,18.1225,18.0803,18.1155,230000.0
2008-03-31 13:30:00,25.72,25.77,25.71,25.75,270000.0,18.1085,18.1437,18.1014,18.1296,270000.0
2008-03-31 13:40:00,25.75,25.76,25.72,25.72,261200.0,18.1296,18.1366,18.1085,18.1085,261200.0
2008-03-31 13:50:00,25.72,25.73,25.71,25.72,210400.0,18.1085,18.1155,18.1014,18.1085,210400.0
2008-03-31 14:00:00,25.72,25.72,25.69,25.7,305000.0,18.1085,18.1085,18.0873,18.0944,305000.0
2008-03-31 14:10:00,25.7,25.71,25.63,25.63,391000.0,18.0944,18.1014,18.0451,18.0451,391000.0
2008-03-31 14:20:00,25.63,25.67,25.62,25.67,308200.0,18.0451,18.0732,18.038,18.0732,308200.0
2008-03-31 14:30:00,25.66,25.73,25.66,25.71,225800.0,18.0662,18.1155,18.0662,18.1014,225800.0
2008-03-31 14:40:00,25.71,25.75,25.69,25.72,299800.0,18.1014,18.1296,18.0873,18.1085,299800.0
2008-03-31 14:50:00,25.72,25.72,25.66,25.71,537600.0,18.1085,18.1085,18.0662,18.1014,537600.0
2008-03-31 15:00:00,25.71,25.72,25.67,25.7,395600.0,18.1014,18.1085,18.0732,18.0944,395600.0
2008-03-31 15:10:00,25.7,25.77,25.69,25.75,639000.0,18.0944,18.1437,18.0873,18.1296,639000.0
2008-03-31 15:20:00,25.75,25.83,25.75,25.77,683000.0,18.1296,18.1859,18.1296,18.1437,683000.0
2008-03-31 15:30:00,25.77,25.77,25.7,25.7,822800.0,18.1437,18.1437,18.0944,18.0944,822800.0
2008-03-31 15:40:00,25.7,25.75,25.7,25.71,1121800.0,18.0944,18.1296,18.0944,18.1014,1121800.0
2008-03-31 15:50:00,25.72,25.77,25.69,25.77,1443000.0,18.1085,18.1437,18.0873,18.1437,1443000.0
2008-04-01 09:30:00,25.96,26.0,25.86,26.0,880800.0,18.2774,18.3056,18.207,18.3056,880800.0
2008-04-01 09:40:00,26.0,26.13,25.99,26.11,650200.0,18.3056,18.3971,18.2985,18.383,650200.0
2008-04-01 09:50:00,26.12,26.24,26.11,26.13,561800.0,18.3901,18.4746,18.383,18.3971,561800.0
2008-04-01 10:00:00,26.13,26.25,26.11,26.25,461800.0,18.3971,18.4816,18.383,18.4816,461800.0
2008-04-01 10:10:00,26.24,26.3,26.14,26.15,895800.0,18.4746,18.5168,18.4042,18.4112,895800.0
2008-04-01 10:20:00,26.16,26.18,25.93,25.96,608600.0,18.4182,18.4323,18.2563,18.2774,608600.0
2008-04-01 10:30:00,25.96,26.12,25.92,26.09,448800.0,18.2774,18.3901,18.2493,18.369,448800.0
2008-04-01 10:40:00,26.09,26.17,25.97,26.01,355000.0,18.369,18.4253,18.2845,18.3126,355000.0
2008-04-01 10:50:00,26.01,26.02,25.98,26.0,281800.0,18.3126,18.3197,18.2915,18.3056,281800.0
2008-04-01 11:00:00,26.0,26.05,25.98,25.98,266400.0,18.3056,18.3408,18.2915,18.2915,266400.0
2008-04-01 11:10:00,25.99,26.05,25.94,25.94,371600.0,18.2985,18.3408,18.2633,18.2633,371600.0
2008-04-01 11:20:00,25.94,26.1,25.94,26.06,439200.0,18.2633,18.376,18.2633,18.3478,439200.0
2008-04-01 11:30:00,26.06,26.07,25.97,25.97,218000.0,18.3478,18.3549,18.2845,18.2845,218000.0
2008-04-01 11:40:00,25.98,26.09,25.97,26.06,254800.0,18.2915,18.369,18.2845,18.3478,254800.0
2008-04-01 11:50:00,26.06,26.11,26.04,26.11,163800.0,18.3478,18.383,18.3338,18.383,163800.0
2008-04-01 12:00:00,26.11,26.16,26.1,26.16,281600.0,18.383,18.4182,18.376,18.4182,281600.0
2008-04-01 12:10:00,26.15,26.21,26.13,26.2,218400.0,18.4112,18.4534,18.3971,18.4464,218400.0
2008-04-01 12:20:00,26.2,26.29,26.19,26.25,412400.0,18.4464,18.5098,18.4394,18.4816,412400.0
2008-04-01 12:30:00,26.25,26.3,26.25,26.28,211800.0,18.4816,18.5168,18.4816,18.5027,211800.0
2008-04-01 12:40:00,26.28,26.29,26.18,26.18,256800.0,18.5027,18.5098,18.4323,18.4323,256800.0
2008-04-01 12:50:00,26.18,26.19,26.13,26.14,208200.0,18.4323,18.4394,18.3971,18.4042,208200.0
2008-04-01 13:00:00,26.14,26.2,26.13,26.15,248200.0,18.4042,18.4464,18.3971,18.4112,248200.0
2008-04-01 13:10:00,26.15,26.18,26.13,26.15,328600.0,18.4112,18.4323,18.3971,18.4112,328600.0
2008-04-01 13:20:00,26.15,26.27,26.11,26.27,325200.0,18.4112,18.4957,18.383,18.4957,325200.0
2008-04-01 13:30:00,26.27,26.29,26.17,26.2,201800.0,18.4957,18.5098,18.4253,18.4464,201800.0
2008-04-01 13:40:00,26.19,26.2,26.16,26.2,224800.0,18.4394,18.4464,18.4182,18.4464,224800.0
2008-04-01 13:50:00,26.2,26.24,26.17,26.24,248400.0,18.4464,18.4746,18.4253,18.4746,248400.0
2008-04-01 14:00:00,26.24,26.27,26.2,26.27,343600.0,18.4746,18.4957,18.4464,18.4957,343600.0
2008-04-01 14:10:00,26.27,26.27,26.21,26.22,250200.0,18.4957,18.4957,18.4534,18.4605,250200.0
2008-04-01 14:20:00,26.22,26.33,26.22,26.28,433400.0,18.4605,18.5379,18.4605,18.5027,433400.0
2008-04-01 14:30:00,26.28,26.36,26.25,26.35,381600.0,18.5027,18.5591,18.4816,18.552,381600.0
2008-04-01 14:40:00,26.35,26.4,26.34,26.39,493800.0,18.552,18.5872,18.545,18.5802,493800.0
2008-04-01 14:50:00,26.39,26.46,26.36,26.42,657800.0,18.5802,18.6295,18.5591,18.6013,657800.0
2008-04-01 15:00:00,26.41,26.48,26.4,26.47,692800.0,18.5943,18.6435,18.5872,18.6365,692800.0
2008-04-01 15:10:00,26.48,26.5,26.47,26.49,651400.0,18.6435,18.6576,18.6365,18.6506,651400.0
2008-04-01 15:20:00,26.49,26.49,26.45,26.47,586400.0,18.6506,18.6506,18.6224,18.6365,586400.0
2008-04-01 15:30:00,26.48,26.48,25.98,26.34,1043400.0,18.6435,18.6435,18.2915,18.545,1043400.0
2008-04-01 15:40:00,26.34,26.37,26.3,26.36,1097800.0,18.545,18.5661,18.5168,18.5591,1097800.0
2008-04-01 15:50:00,26.36,26.44,26.34,26.44,2019000.0,18.5591,18.6154,18.545,18.6154,2019000.0
2008-04-02 09:30:00,26.56,26.6,26.3,26.37,741200.0,18.6999,18.728,18.5168,18.5661,741200.0
2008-04-02 09:40:00,26.37,26.39,26.36,26.38,426400.0,18.5661,18.5802,18.5591,18.5731,426400.0
2008-04-02 09:50:00,26.37,26.4,26.31,26.36,626600.0,18.5661,18.5872,18.5238,18.5591,626600.0
2008-04-02 10:00:00,26.35,26.39,26.22,26.22,583600.0,18.552,18.5802,18.4605,18.4605,583600.0
2008-04-02 10:10:00,26.23,26.25,26.13,26.13,459200.0,18.4675,18.4816,18.3971,18.3971,459200.0
2008-04-02 10:20:00,26.13,26.14,26.05,26.1,475400.0,18.3971,18.4042,18.3408,18.376,475400.0
2008-04-02 10:30:00,26.1,26.11,25.95,26.0,751200.0,18.376,18.383,18.2704,18.3056,751200.0
2008-04-02 10:40:00,26.0,26.06,25.96,26.0,685600.0,18.3056,18.3478,18.2774,18.3056,685600.0
2008-04-02 10:50:00,26.0,26.0,25.93,25.93,506600.0,18.3056,18.3056,18.2563,18.2563,506600.0
2008-04-02 11:00:00,25.94,25.99,25.9,25.95,396400.0,18.2633,18.2985,18.2352,18.2704,396400.0
2008-04-02 11:10:00,25.95,26.04,25.9,26.02,346400.0,18.2704,18.3338,18.2352,18.3197,346400.0
2008-04-02 11:20:00,26.02,26.03,25.98,26.0,342200.0,18.3197,18.3267,18.2915,18.3056,342200.0
2008-04-02 11:30:00,26.0,26.0,25.93,25.93,350600.0,18.3056,18.3056,18.2563,18.2563,350600.0
2008-04-02 11:40:00,25.93,26.02,25.86,26.0,388000.0,18.2563,18.3197,18.207,18.3056,388000.0
2008-04-02 11:50:00,26.0,26.02,25.99,26.0,162600.0,18.3056,18.3197,18.2985,18.3056,162600.0
2008-04-02 12:00:00,26.0,26.02,25.97,25.97,352200.0,18.3056,18.3197,18.2845,18.2845,352200.0
2008-04-02 12:10:00,25.97,26.0,25.91,25.99,230800.0,18.2845,18.3056,18.2422,18.2985,230800.0
2008-04-02 12:20:00,25.99,26.03,25.97,26.0,168000.0,18.2985,18.3267,18.2845,18.3056,168000.0
2008-04-02 12:30:00,25.99,26.02,25.99,26.0,147800.0,18.2985,18.3197,18.2985,18.3056,147800.0
2008-04-02 12:40:00,26.0,26.03,26.0,26.03,174000.0,18.3056,18.3267,18.3056,18.3267,174000.0
2008-04-02 12:50:00,26.03,26.05,26.0,26.0,221600.0,18.3267,18.3408,18.3056,18.3056,221600.0
2008-04-02 13:00:00,26.0,26.05,26.0,26.04,277200.0,18.3056,18.3408,18.3056,18.3338,277200.0
2008-04-02 13:10:00,26.05,26.05,26.02,26.02,211400.0,18.3408,18.3408,18.3197,18.3197,211400.0
2008-04-02 13:20:00,26.03,26.05,26.02,26.05,228600.0,18.3267,18.3408,18.3197,18.3408,228600.0
2008-04-02 13:30:00,26.05,26.05,26.03,26.05,225600.0,18.3408,18.3408,18.3267,18.3408,225600.0
2008-04-02 13:40:00,26.05,26.11,26.03,26.11,285200.0,18.3408,18.383,18.3267,18.383,285200.0
2008-04-02 13:50:00,26.11,26.12,26.09,26.09,234800.0,18.383,18.3901,18.369,18.369,234800.0
2008-04-02 14:00:00,26.09,26.14,26.05,26.13,279800.0,18.369,18.4042,18.3408,18.3971,279800.0
2008-04-02 14:10:00,26.13,26.14,26.11,26.11,203400.0,18.3971,18.4042,18.383,18.383,203400.0
2008-04-02 14:20:00,26.11,26.11,26.03,26.04,246600.0,18.383,18.383,18.3267,18.3338,246600.0
2008-04-02 14:30:00,26.04,26.04,25.92,25.93,374800.0,18.3338,18.3338,18.2493,18.2563,374800.0
2008-04-02 14:40:00,25.93,25.93,25.88,25.89,345000.0,18.2563,18.2563,18.2211,18.2281,345000.0
2008-04-02 14:50:00,25.89,26.0,25.88,25.97,414600.0,18.2281,18.3056,18.2211,18.2845,414600.0
2008-04-02 15:00:00,25.97,25.97,25.88,25.91,358400.0,18.2845,18.2845,18.2211,18.2422,358400.0
2008-04-02 15:10:00,25.91,25.96,25.89,25.95,340600.0,18.2422,18.2774,18.2281,18.2704,340600.0
2008-04-02 15:20:00,25.95,25.96,25.91,25.95,309000.0,18.2704,18.2774,18.2422,18.2704,309000.0
2008-04-02 15:30:00,25.95,25.95,25.87,25.93,606000.0,18.2704,18.2704,18.2141,18.2563,606000.0
2008-04-02 15:40:00,25.93,25.94,25.85,25.93,668400.0,18.2563,18.2633,18.2,18.2563,668400.0
2008-04-02 15:50:00,25.93,26.0,25.86,26.0,873000.0,18.2563,18.3056,18.207,18.3056,873000.0
2008-04-03 09:30:00,26.0,26.25,25.98,26.14,679000.0,18.3056,18.4816,18.2915,18.4042,679000.0
2008-04-03 09:40:00,26.15,26.15,25.97,26.05,473000.0,18.4112,18.4112,18.2845,18.3408,473000.0
2008-04-03 09:50:00,26.05,26.16,26.04,26.1,631000.0,18.3408,18.4182,18.3338,18.376,631000.0
2008-04-03 10:00:00,26.1,26.17,26.03,26.08,615200.0,18.376,18.4253,18.3267,18.3619,615200.0
2008-04-03 10:10:00,26.08,26.08,25.9,25.9,323800.0,18.3619,18.3619,18.2352,18.2352,323800.0
2008-04-03 10:20:00,25.9,25.91,25.77,25.77,354400.0,18.2352,18.2422,18.1437,18.1437,354400.0
2008-04-03 10:30:00,25.78,25.84,25.73,25.81,287800.0,18.1507,18.1929,18.1155,18.1718,287800.0
2008-04-03 10:40:00,25.82,25.89,25.8,25.8,199400.0,18.1789,18.2281,18.1648,18.1648,199400.0
2008-04-03 10:50:00,25.8,25.81,25.72,25.75,246600.0,18.1648,18.1718,18.1085,18.1296,246600.0
2008-04-03 11:00:00,25.75,25.9,25.75,25.9,193600.0,18.1296,18.2352,18.1296,18.2352,193600.0
2008-04-03 11:10:00,25.89,26.0,25.87,26.0,244600.0,18.2281,18.3056,18.2141,18.3056,244600.0
2008-04-03 11:20:00,26.0,26.04,25.98,26.0,192800.0,18.3056,18.3338,18.2915,18.3056,192800.0
2008-04-03 11:30:00,26.0,26.1,26.0,26.1,237200.0,18.3056,18.376,18.3056,18.376,237200.0
2008-04-03 11:40:00,26.1,26.15,26.08,26.08,150400.0,18.376,18.4112,18.3619,18.3619,150400.0
2008-04-03 11:50:00,26.08,26.08,25.99,26.0,605000.0,18.3619,18.3619,18.2985,18.3056,605000.0
2008-04-03 12:00:00,26.0,26.05,25.99,26.0,165800.0,18.3056,18.3408,18.2985,18.3056,165800.0
2008-04-03 12:10:00,26.0,26.0,25.89,25.91,190200.0,18.3056,18.3056,18.2281,18.2422,190200.0
2008-04-03 12:20:00,25.91,25.91,25.81,25.83,177000.0,18.2422,18.2422,18.1718,18.1859,177000.0
2008-04-03 12:30:00,25.83,25.89,25.83,25.88,188600.0,18.1859,18.2281,18.1859,18.2211,188600.0
2008-04-03 12:40:00,25.88,25.99,25.88,25.98,235200.0,18.2211,18.2985,18.2211,18.2915,235200.0
2008-04-03 12:50:00,25.99,26.0,25.93,25.93,132400.0,18.2985,18.3056,18.2563,18.2563,132400.0
2008-04-03 13:00:00,25.93,25.95,25.9,25.94,161600.0,18.2563,18.2704,18.2352,18.2633,161600.0
2008-04-03 13:10:00,25.93,26.0,25.93,25.98,173200.0,18.2563,18.3056,18.2563,18.2915,173200.0
2008-04-03 13:20:00,25.98,26.0,25.95,25.99,113400.0,18.2915,18.3056,18.2704,18.2985,113400.0
2008-04-03 13:30:00,26.0,26.0,25.89,25.92,172800.0,18.3056,18.3056,18.2281,18.2493,172800.0
2008-04-03 13:40:00,25.92,25.93,25.88,25.91,116200.0,18.2493,18.2563,18.2211,18.2422,116200.0
2008-04-03 13:50:00,25.91,25.96,25.89,25.91,136600.0,18.2422,18.2774,18.2281,18.2422,136600.0
2008-04-03 14:00:00,25.91,25.96,25.91,25.94,117000.0,18.2422,18.2774,18.2422,18.2633,117000.0
2008-04-03 14:10:00,25.95,25.95,25.83,25.83,231800.0,18.2704,18.2704,18.1859,18.1859,231800.0
2008-04-03 14:20:00,25.84,25.87,25.83,25.87,136000.0,18.1929,18.2141,18.1859,18.2141,136000.0
2008-04-03 14:30:00,25.87,25.9,25.79,25.8,230400.0,18.2141,18.2352,18.1577,18.1648,230400.0
2008-04-03 14:40:00,25.81,25.86,25.79,25.84,197000.0,18.1718,18.207,18.1577,18.1929,197000.0
2008-04-03 14:50:00,25.85,25.95,25.84,25.95,147000.0,18.2,18.2704,18.1929,18.2704,147000.0
2008-04-03 15:00:00,25.95,25.96,25.92,25.96,163400.0,18.2704,18.2774,18.2493,18.2774,163400.0
2008-04-03 15:10:00,25.95,25.96,25.9,25.92,201400.0,18.2704,18.2774,18.2352,18.2493,201400.0
2008-04-03 15:20:00,25.91,25.95,25.89,25.92,222600.0,18.2422,18.2704,18.2281,18.2493,222600.0
2008-04-03 15:30:00,25.92,25.95,25.86,25.91,340400.0,18.2493,18.2704,18.207,18.2422,340400.0
2008-04-03 15:40:00,25.91,25.94,25.83,25.88,774800.0,18.2422,18.2633,18.1859,18.2211,774800.0
2008-04-03 15:50:00,25.87,25.91,25.8,25.85,1011000.0,18.2141,18.2422,18.1648,18.2,1011000.0
2008-04-04 09:30:00,26.1,26.19,25.98,26.11,472600.0,18.376,18.4394,18.2915,18.383,472600.0
2008-04-04 09:40:00,26.11,26.22,26.08,26.08,329000.0,18.383,18.4605,18.3619,18.3619,329000.0
2008-04-04 09:50:00,26.07,26.17,25.99,26.14,386600.0,18.3549,18.4253,18.2985,18.4042,386600.0
2008-04-04 10:00:00,26.15,26.18,26.01,26.02,281600.0,18.4112,18.4323,18.3126,18.3197,281600.0
2008-04-04 10:10:00,26.02,26.05,25.84,25.9,424200.0,18.3197,18.3408,18.1929,18.2352,424200.0
2008-04-04 10:20:00,25.9,26.02,25.86,26.0,241400.0,18.2352,18.3197,18.207,18.3056,241400.0
2008-04-04 10:30:00,26.0,26.05,25.98,26.0,169800.0,18.3056,18.3408,18.2915,18.3056,169800.0
2008-04-04 10:40:00,26.01,26.1,26.01,26.08,201600.0,18.3126,18.376,18.3126,18.3619,201600.0
2008-04-04 10:50:00,26.08,26.17,26.05,26.16,219800.0,18.3619,18.4253,18.3408,18.4182,219800.0
2008-04-04 11:00:00,26.16,26.18,26.11,26.17,246800.0,18.4182,18.4323,18.383,18.4253,246800.0
2008-04-04 11:10:00,26.17,26.23,26.15,26.21,172600.0,18.4253,18.4675,18.4112,18.4534,172600.0
2008-04-04 11:20:00,26.21,26.25,26.2,26.22,198600.0,18.4534,18.4816,18.4464,18.4605,198600.0
2008-04-04 11:30:00,26.23,26.29,26.22,26.28,249600.0,18.4675,18.5098,18.4605,18.5027,249600.0
2008-04-04 11:40:00,26.27,26.27,26.2,26.22,122800.0,18.4957,18.4957,18.4464,18.4605,122800.0
2008-04-04 11:50:00,26.21,26.21,26.15,26.17,140600.0,18.4534,18.4534,18.4112,18.4253,140600.0
2008-04-04 12:00:00,26.17,26.28,26.16,26.28,122400.0,18.4253,18.5027,18.4182,18.5027,122400.0
2008-04-04 12:10:00,26.28,26.42,26.27,26.4,276400.0,18.5027,18.6013,18.4957,18.5872,276400.0
2008-04-04 12:20:00,26.4,26.43,26.35,26.43,190000.0,18.5872,18.6083,18.552,18.6083,190000.0
2008-04-04 12:30:00,26.43,26.43,26.37,26.41,154600.0,18.6083,18.6083,18.5661,18.5943,154600.0
2008-04-04 12:40:00,26.41,26.45,26.39,26.43,143400.0,18.5943,18.6224,18.5802,18.6083,143400.0
2008-04-04 12:50:00,26.43,26.5,26.37,26.49,260600.0,18.6083,18.6576,18.5661,18.6506,260600.0
2008-04-04 13:00:00,26.49,26.52,26.47,26.47,258000.0,18.6506,18.6717,18.6365,18.6365,258000.0
2008-04-04 13:10:00,26.46,26.48,26.43,26.45,140600.0,18.6295,18.6435,18.6083,18.6224,140600.0
2008-04-04 13:20:00,26.45,26.46,26.44,26.45,224000.0,18.6224,18.6295,18.6154,18.6224,224000.0
2008-04-04 13:30:00,26.45,26.45,26.39,26.4,186400.0,18.6224,18.6224,18.5802,18.5872,186400.0
2008-04-04 13:40:00,26.4,26.4,26.35,26.35,243800.0,18.5872,18.5872,18.552,18.552,243800.0
2008-04-04 13:50:00,26.35,26.36,26.32,26.35,136800.0,18.552,18.5591,18.5309,18.552,136800.0
2008-04-04 14:00:00,26.35,26.39,26.3,26.33,237400.0,18.552,18.5802,18.5168,18.5379,237400.0
2008-04-04 14:10:00,26.33,26.4,26.32,26.32,216400.0,18.5379,18.5872,18.5309,18.5309,216400.0
2008-04-04 14:20:00,26.33,26.33,26.26,26.32,183600.0,18.5379,18.5379,18.4886,18.5309,183600.0
2008-04-04 14:30:00,26.31,26.33,26.26,26.33,168400.0,18.5238,18.5379,18.4886,18.5379,168400.0
2008-04-04 14:40:00,26.32,26.36,26.3,26.32,219200.0,18.5309,18.5591,18.5168,18.5309,219200.0
2008-04-04 14:50:00,26.32,26.34,26.27,26.28,141600.0,18.5309,18.545,18.4957,18.5027,141600.0
2008-04-04 15:00:00,26.28,26.28,26.16,26.2,301600.0,18.5027,18.5027,18.4182,18.4464,301600.0
2008-04-04 15:10:00,26.2,26.21,26.1,26.15,356400.0,18.4464,18.4534,18.376,18.4112,356400.0
2008-04-04 15:20:00,26.16,26.18,26.1,26.14,283400.0,18.4182,18.4323,18.376,18.4042,283400.0
2008-04-04 15:30:00,26.13,26.18,26.13,26.13,284800.0,18.3971,18.4323,18.3971,18.3971,284800.0
2008-04-04 15:40:00,26.13,26.18,26.11,26.14,353400.0,18.3971,18.4323,18.383,18.4042,353400.0
2008-04-04 15:50:00,26.15,26.21,26.11,26.18,684800.0,18.4112,18.4534,18.383,18.4323,684800.0
2008-04-07 09:30:00,26.33,26.35,25.91,25.93,499800.0,18.5379,18.552,18.2422,18.2563,499800.0
2008-04-07 09:40:00,25.93,25.96,25.87,25.92,508200.0,18.2563,18.2774,18.2141,18.2493,508200.0
2008-04-07 09:50:00,25.92,25.93,25.8,25.85,464200.0,18.2493,18.2563,18.1648,18.2,464200.0
2008-04-07 10:00:00,25.85,25.89,25.78,25.85,458600.0,18.2,18.2281,18.1507,18.2,458600.0
2008-04-07 10:10:00,25.85,25.86,25.77,25.85,343800.0,18.2,18.207,18.1437,18.2,343800.0
2008-04-07 10:20:00,25.85,25.9,25.84,25.84,311600.0,18.2,18.2352,18.1929,18.1929,311600.0
2008-04-07 10:30:00,25.84,25.95,25.82,25.95,362400.0,18.1929,18.2704,18.1789,18.2704,362400.0
2008-04-07 10:40:00,25.95,26.07,25.92,26.06,322200.0,18.2704,18.3549,18.2493,18.3478,322200.0
2008-04-07 10:50:00,26.06,26.07,25.97,26.02,211400.0,18.3478,18.3549,18.2845,18.3197,211400.0
2008-04-07 11:00:00,26.02,26.04,25.93,25.95,203800.0,18.3197,18.3338,18.2563,18.2704,203800.0
2008-04-07 11:10:00,25.95,25.99,25.92,25.97,189000.0,18.2704,18.2985,18.2493,18.2845,189000.0
2008-04-07 11:20:00,25.97,26.08,25.97,26.07,134200.0,18.2845,18.3619,18.2845,18.3549,134200.0
2008-04-07 11:30:00,26.08,26.15,26.07,26.1,215800.0,18.3619,18.4112,18.3549,18.376,215800.0
2008-04-07 11:40:00,26.1,26.2,26.1,26.17,140000.0,18.376,18.4464,18.376,18.4253,140000.0
2008-04-07 11:50:00,26.17,26.18,26.12,26.18,191800.0,18.4253,18.4323,18.3901,18.4323,191800.0
2008-04-07 12:00:00,26.18,26.18,26.08,26.08,131400.0,18.4323,18.4323,18.3619,18.3619,131400.0
2008-04-07 12:10:00,26.08,26.08,26.01,26.01,111200.0,18.3619,18.3619,18.3126,18.3126,111200.0
2008-04-07 12:20:00,26.01,26.03,25.94,25.98,182800.0,18.3126,18.3267,18.2633,18.2915,182800.0
2008-04-07 12:30:00,25.98,26.06,25.95,26.06,170200.0,18.2915,18.3478,18.2704,18.3478,170200.0
2008-04-07 12:40:00,26.06,26.11,26.03,26.09,305400.0,18.3478,18.383,18.3267,18.369,305400.0
2008-04-07 12:50:00,26.09,26.11,26.02,26.02,195600.0,18.369,18.383,18.3197,18.3197,195600.0
2008-04-07 13:00:00,26.02,26.04,26.01,26.02,149400.0,18.3197,18.3338,18.3126,18.3197,149400.0
2008-04-07 13:10:00,26.02,26.03,25.99,26.01,118800.0,18.3197,18.3267,18.2985,18.3126,118800.0
2008-04-07 13:20:00,26.01,26.09,26.01,26.08,136600.0,18.3126,18.369,18.3126,18.3619,136600.0
2008-04-07 13:30:00,26.08,26.08,26.03,26.05,194800.0,18.3619,18.3619,18.3267,18.3408,194800.0
2008-04-07 13:40:00,26.05,26.11,26.04,26.11,166400.0,18.3408,18.383,18.3338,18.383,166400.0
2008-04-07 13:50:00,26.11,26.16,26.1,26.16,158200.0,18.383,18.4182,18.376,18.4182,158200.0
2008-04-07 14:00:00,26.16,26.21,26.15,26.21,228400.0,18.4182,18.4534,18.4112,18.4534,228400.0
2008-04-07 14:10:00,26.21,26.22,26.17,26.18,173200.0,18.4534,18.4605,18.4253,18.4323,173200.0
2008-04-07 14:20:00,26.18,26.22,26.1,26.11,198600.0,18.4323,18.4605,18.376,18.383,198600.0
2008-04-07 14:30:00,26.1,26.11,26.04,26.09,363000.0,18.376,18.383,18.3338,18.369,363000.0
2008-04-07 14:40:00,26.09,26.11,26.07,26.08,151800.0,18.369,18.383,18.3549,18.3619,151800.0
2008-04-07 14:50:00,26.08,26.12,26.03,26.03,170400.0,18.3619,18.3901,18.3267,18.3267,170400.0
2008-04-07 15:00:00,26.03,26.03,25.95,25.98,460200.0,18.3267,18.3267,18.2704,18.2915,460200.0
2008-04-07 15:10:00,25.98,26.06,25.95,26.03,424200.0,18.2915,18.3478,18.2704,18.3267,424200.0
2008-04-07 15:20:00,26.03,26.1,26.03,26.09,192000.0,18.3267,18.376,18.3267,18.369,192000.0
2008-04-07 15:30:00,26.1,26.1,25.94,26.03,557600.0,18.376,18.376,18.2633,18.3267,557600.0
2008-04-07 15:40:00,26.03,26.1,26.02,26.04,302600.0,18.3267,18.376,18.3197,18.3338,302600.0
2008-04-07 15:50:00,26.04,26.1,26.01,26.01,707400.0,18.3338,18.376,18.3126,18.3126,707400.0
2008-04-08 09:30:00,25.87,26.37,25.83,26.3,525400.0,18.2141,18.5661,18.1859,18.5168,525400.0
2008-04-08 09:40:00,26.29,26.35,26.06,26.16,272800.0,18.5098,18.552,18.3478,18.4182,272800.0
2008-04-08 09:50:00,26.17,26.3,26.15,26.29,323800.0,18.4253,18.5168,18.4112,18.5098,323800.0
2008-04-08 10:00:00,26.29,26.29,26.11,26.14,234600.0,18.5098,18.5098,18.383,18.4042,234600.0
2008-04-08 10:10:00,26.14,26.29,26.14,26.25,393200.0,18.4042,18.5098,18.4042,18.4816,393200.0
2008-04-08 10:20:00,26.26,26.27,26.08,26.1,214600.0,18.4886,18.4957,18.3619,18.376,214600.0
2008-04-08 10:30:00,26.1,26.21,26.1,26.18,236000.0,18.376,18.4534,18.376,18.4323,236000.0
2008-04-08 10:40:00,26.2,26.22,26.14,26.16,135200.0,18.4464,18.4605,18.4042,18.4182,135200.0
2008-04-08 10:50:00,26.15,26.25,26.15,26.18,196400.0,18.4112,18.4816,18.4112,18.4323,196400.0
2008-04-08 11:00:00,26.18,26.18,26.11,26.18,220400.0,18.4323,18.4323,18.383,18.4323,220400.0
2008-04-08 11:10:00,26.2,26.21,26.13,26.14,122800.0,18.4464,18.4534,18.3971,18.4042,122800.0
2008-04-08 11:20:00,26.14,26.22,26.13,26.22,143200.0,18.4042,18.4605,18.3971,18.4605,143200.0
2008-04-08 11:30:00,26.22,26.23,26.1,26.1,246800.0,18.4605,18.4675,18.376,18.376,246800.0
2008-04-08 11:40:00,26.1,26.11,26.01,26.02,134200.0,18.376,18.383,18.3126,18.3197,134200.0
2008-04-08 11:50:00,26.03,26.07,26.01,26.05,131200.0,18.3267,18.3549,18.3126,18.3408,131200.0
2008-04-08 12:00:00,26.05,26.09,26.05,26.05,120200.0,18.3408,18.369,18.3408,18.3408,120200.0
2008-04-08 12:10:00,26.05,26.06,26.02,26.04,210400.0,18.3408,18.3478,18.3197,18.3338,210400.0
2008-04-08 12:20:00,26.04,26.07,26.01,26.05,265400.0,18.3338,18.3549,18.3126,18.3408,265400.0
2008-04-08 12:30:00,26.05,26.05,26.0,26.03,128600.0,18.3408,18.3408,18.3056,18.3267,128600.0
2008-04-08 12:40:00,26.03,26.06,26.02,26.06,122600.0,18.3267,18.3478,18.3197,18.3478,122600.0
2008-04-08 12:50:00,26.06,26.08,26.0,26.02,147400.0,18.3478,18.3619,18.3056,18.3197,147400.0
2008-04-08 13:00:00,26.02,26.03,25.95,25.98,207400.0,18.3197,18.3267,18.2704,18.2915,207400.0
2008-04-08 13:10:00,25.98,26.02,25.96,25.97,124800.0,18.2915,18.3197,18.2774,18.2845,124800.0
2008-04-08 13:20:00,25.97,26.04,25.96,25.97,196000.0,18.2845,18.3338,18.2774,18.2845,196000.0
2008-04-08 13:30:00,25.96,25.97,25.92,25.94,260600.0,18.2774,18.2845,18.2493,18.2633,260600.0
2008-04-08 13:40:00,25.94,25.96,25.92,25.96,174600.0,18.2633,18.2774,18.2493,18.2774,174600.0
2008-04-08 13:50:00,25.96,26.02,25.96,25.99,137600.0,18.2774,18.3197,18.2774,18.2985,137600.0
2008-04-08 14:00:00,25.99,25.99,25.85,25.85,371800.0,18.2985,18.2985,18.2,18.2,371800.0
2008-04-08 14:10:00,25.85,25.89,25.83,25.87,186000.0,18.2,18.2281,18.1859,18.2141,186000.0
2008-04-08 14:20:00,25.87,25.9,25.8,25.89,244200.0,18.2141,18.2352,18.1648,18.2281,244200.0
2008-04-08 14:30:00,25.9,25.96,25.87,25.95,137000.0,18.2352,18.2774,18.2141,18.2704,137000.0
2008-04-08 14:40:00,25.96,25.98,25.87,25.92,349400.0,18.2774,18.2915,18.2141,18.2493,349400.0
2008-04-08 14:50:00,25.92,26.0,25.92,25.97,314400.0,18.2493,18.3056,18.2493,18.2845,314400.0
2008-04-08 15:00:00,25.97,25.97,25.86,25.88,516400.0,18.2845,18.2845,18.207,18.2211,516400.0
2008-04-08 15:10:00,25.88,25.91,25.86,25.9,201200.0,18.2211,18.2422,18.207,18.2352,201200.0
2008-04-08 15:20:00,25.9,25.93,25.86,25.9,279600.0,18.2352,18.2563,18.207,18.2352,279600.0
2008-04-08 15:30:00,25.9,25.99,25.9,25.97,331400.0,18.2352,18.2985,18.2352,18.2845,331400.0
2008-04-08 15:40:00,25.97,26.0,25.94,25.95,341000.0,18.2845,18.3056,18.2633,18.2704,341000.0
2008-04-08 15:50:00,25.95,26.02,25.88,25.94,724200.0,18.2704,18.3197,18.2211,18.2633,724200.0
2008-04-09 09:30:00,26.03,26.18,25.78,25.93,428800.0,18.3267,18.4323,18.1507,18.2563,428800.0
2008-04-09 09:40:00,25.94,25.95,25.77,25.77,163800.0,18.2633,18.2704,18.1437,18.1437,163800.0
2008-04-09 09:50:00,25.77,25.8,25.47,25.59,480600.0,18.1437,18.1648,17.9324,18.0169,480600.0
2008-04-09 10:00:00,25.59,25.61,25.48,25.5,334400.0,18.0169,18.031,17.9395,17.9536,334400.0
2008-04-09 10:10:00,25.5,25.58,25.49,25.56,235200.0,17.9536,18.0099,17.9465,17.9958,235200.0
2008-04-09 10:20:00,25.57,25.58,25.43,25.46,317600.0,18.0028,18.0099,17.9043,17.9254,317600.0
2008-04-09 10:30:00,25.46,25.46,25.33,25.42,487400.0,17.9254,17.9254,17.8339,17.8972,487400.0
2008-04-09 10:40:00,25.42,25.57,25.4,25.55,326800.0,17.8972,18.0028,17.8832,17.9888,326800.0
2008-04-09 10:50:00,25.55,25.6,25.49,25.59,709400.0,17.9888,18.024,17.9465,18.0169,709400.0
2008-04-09 11:00:00,25.59,25.67,25.58,25.59,119200.0,18.0169,18.0732,18.0099,18.0169,119200.0
2008-04-09 11:10:00,25.6,25.6,25.56,25.58,106400.0,18.024,18.024,17.9958,18.0099,106400.0
2008-04-09 11:20:00,25.58,25.59,25.5,25.58,147000.0,18.0099,18.0169,17.9536,18.0099,147000.0
2008-04-09 11:30:00,25.58,25.61,25.57,25.57,283400.0,18.0099,18.031,18.0028,18.0028,283400.0
2008-04-09 11:40:00,25.57,25.58,25.46,25.58,268200.0,18.0028,18.0099,17.9254,18.0099,268200.0
2008-04-09 11:50:00,25.58,25.58,25.45,25.47,223400.0,18.0099,18.0099,17.9184,17.9324,223400.0
2008-04-09 12:00:00,25.47,25.55,25.47,25.55,150400.0,17.9324,17.9888,17.9324,17.9888,150400.0
2008-04-09 12:10:00,25.55,25.56,25.51,25.51,132400.0,17.9888,17.9958,17.9606,17.9606,132400.0
2008-04-09 12:20:00,25.5,25.54,25.47,25.49,218000.0,17.9536,17.9817,17.9324,17.9465,218000.0
2008-04-09 12:30:00,25.49,25.51,25.46,25.48,125800.0,17.9465,17.9606,17.9254,17.9395,125800.0
2008-04-09 12:40:00,25.48,25.5,25.47,25.5,201400.0,17.9395,17.9536,17.9324,17.9536,201400.0
2008-04-09 12:50:00,25.5,25.54,25.45,25.46,242800.0,17.9536,17.9817,17.9184,17.9254,242800.0
2008-04-09 13:00:00,25.46,25.5,25.43,25.48,289400.0,17.9254,17.9536,17.9043,17.9395,289400.0
2008-04-09 13:10:00,25.48,25.53,25.48,25.52,118200.0,17.9395,17.9747,17.9395,17.9676,118200.0
2008-04-09 13:20:00,25.5,25.53,25.49,25.5,105800.0,17.9536,17.9747,17.9465,17.9536,105800.0
2008-04-09 13:30:00,25.5,25.52,25.46,25.48,236600.0,17.9536,17.9676,17.9254,17.9395,236600.0
2008-04-09 13:40:00,25.48,25.52,25.47,25.5,155200.0,17.9395,17.9676,17.9324,17.9536,155200.0
2008-04-09 13:50:00,25.51,25.54,25.49,25.54,137400.0,17.9606,17.9817,17.9465,17.9817,137400.0
2008-04-09 14:00:00,25.54,25.54,25.49,25.51,194000.0,17.9817,17.9817,17.9465,17.9606,194000.0
2008-04-09 14:10:00,25.51,25.51,25.39,25.4,249800.0,17.9606,17.9606,17.8761,17.8832,249800.0
2008-04-09 14:20:00,25.41,25.48,25.4,25.47,249000.0,17.8902,17.9395,17.8832,17.9324,249000.0
2008-04-09 14:30:00,25.47,25.47,25.41,25.45,193800.0,17.9324,17.9324,17.8902,17.9184,193800.0
2008-04-09 14:40:00,25.45,25.48,25.39,25.4,184400.0,17.9184,17.9395,17.8761,17.8832,184400.0
2008-04-09 14:50:00,25.4,25.41,25.36,25.4,278400.0,17.8832,17.8902,17.855,17.8832,278400.0
2008-04-09 15:00:00,25.39,25.45,25.37,25.41,307800.0,17.8761,17.9184,17.862,17.8902,307800.0
2008-04-09 15:10:00,25.42,25.42,25.32,25.33,500400.0,17.8972,17.8972,17.8268,17.8339,500400.0
2008-04-09 15:20:00,25.34,25.47,25.32,25.47,807000.0,17.8409,17.9324,17.8268,17.9324,807000.0
2008-04-09 15:30:00,25.47,25.58,25.41,25.56,682000.0,17.9324,18.0099,17.8902,17.9958,682000.0
2008-04-09 15:40:00,25.56,25.6,25.51,25.51,387600.0,17.9958,18.024,17.9606,17.9606,387600.0
2008-04-09 15:50:00,25.51,25.55,25.42,25.55,1080800.0,17.9606,17.9888,17.8972,17.9888,1080800.0
2008-04-10 09:30:00,25.52,25.91,25.52,25.85,393600.0,17.9676,18.2422,17.9676,18.2,393600.0
2008-04-10 09:40:00,25.85,25.85,25.71,25.79,486800.0,18.2,18.2,18.1014,18.1577,486800.0
2008-04-10 09:50:00,25.8,25.83,25.71,25.8,314000.0,18.1648,18.1859,18.1014,18.1648,314000.0
2008-04-10 10:00:00,25.8,25.84,25.72,25.82,280000.0,18.1648,18.1929,18.1085,18.1789,280000.0
2008-04-10 10:10:00,25.82,25.84,25.68,25.74,282400.0,18.1789,18.1929,18.0803,18.1225,282400.0
2008-04-10 10:20:00,25.74,25.93,25.74,25.92,515600.0,18.1225,18.2563,18.1225,18.2493,515600.0
2008-04-10 10:30:00,25.93,25.98,25.9,25.95,266800.0,18.2563,18.2915,18.2352,18.2704,266800.0
2008-04-10 10:40:00,25.93,26.0,25.93,25.99,258800.0,18.2563,18.3056,18.2563,18.2985,258800.0
2008-04-10 10:50:00,25.99,26.0,25.92,26.0,280800.0,18.2985,18.3056,18.2493,18.3056,280800.0
2008-04-10 11:00:00,26.0,26.0,25.96,25.99,175600.0,18.3056,18.3056,18.2774,18.2985,175600.0
2008-04-10 11:10:00,25.99,26.0,25.93,25.94,281800.0,18.2985,18.3056,18.2563,18.2633,281800.0
2008-04-10 11:20:00,25.95,26.0,25.94,25.98,445000.0,18.2704,18.3056,18.2633,18.2915,445000.0
2008-04-10 11:30:00,25.98,26.0,25.97,26.0,205200.0,18.2915,18.3056,18.2845,18.3056,205200.0
2008-04-10 11:40:00,26.0,26.05,25.99,26.0,368800.0,18.3056,18.3408,18.2985,18.3056,368800.0
2008-04-10 11:50:00,26.0,26.01,25.98,26.0,179000.0,18.3056,18.3126,18.2915,18.3056,179000.0
2008-04-10 12:00:00,26.0,26.02,25.99,26.0,326200.0,18.3056,18.3197,18.2985,18.3056,326200.0
2008-04-10 12:10:00,26.0,26.11,26.0,26.11,236800.0,18.3056,18.383,18.3056,18.383,236800.0
2008-04-10 12:20:00,26.11,26.13,26.09,26.1,139200.0,18.383,18.3971,18.369,18.376,139200.0
2008-04-10 12:30:00,26.1,26.18,26.09,26.17,150200.0,18.376,18.4323,18.369,18.4253,150200.0
2008-04-10 12:40:00,26.17,26.25,26.16,26.25,378000.0,18.4253,18.4816,18.4182,18.4816,378000.0
2008-04-10 12:50:00,26.25,26.25,26.22,26.24,155400.0,18.4816,18.4816,18.4605,18.4746,155400.0
2008-04-10 13:00:00,26.24,26.26,26.16,26.18,208800.0,18.4746,18.4886,18.4182,18.4323,208800.0
2008-04-10 13:10:00,26.18,26.25,26.15,26.15,317800.0,18.4323,18.4816,18.4112,18.4112,317800.0
2008-04-10 13:20:00,26.16,26.2,26.14,26.19,279000.0,18.4182,18.4464,18.4042,18.4394,279000.0
2008-04-10 13:30:00,26.18,26.21,26.16,26.2,341000.0,18.4323,18.4534,18.4182,18.4464,341000.0
2008-04-10 13:40:00,26.2,26.2,26.16,26.17,183600.0,18.4464,18.4464,18.4182,18.4253,183600.0
2008-04-10 13:50:00,26.17,26.18,26.03,26.06,170600.0,18.4253,18.4323,18.3267,18.3478,170600.0
2008-04-10 14:00:00,26.06,26.11,26.05,26.11,118000.0,18.3478,18.383,18.3408,18.383,118000.0
2008-04-10 14:10:00,26.11,26.14,26.1,26.11,128200.0,18.383,18.4042,18.376,18.383,128200.0
2008-04-10 14:20:00,26.11,26.17,26.11,26.12,164600.0,18.383,18.4253,18.383,18.3901,164600.0
2008-04-10 14:30:00,26.12,26.14,26.05,26.11,242400.0,18.3901,18.4042,18.3408,18.383,242400.0
2008-04-10 14:40:00,26.11,26.18,26.1,26.17,192200.0,18.383,18.4323,18.376,18.4253,192200.0
2008-04-10 14:50:00,26.17,26.21,26.16,26.2,130800.0,18.4253,18.4534,18.4182,18.4464,130800.0
2008-04-10 15:00:00,26.2,26.22,26.18,26.18,155800.0,18.4464,18.4605,18.4323,18.4323,155800.0
2008-04-10 15:10:00,26.18,26.18,26.11,26.13,308200.0,18.4323,18.4323,18.383,18.3971,308200.0
2008-04-10 15:20:00,26.13,26.17,26.12,26.15,430600.0,18.3971,18.4253,18.3901,18.4112,430600.0
2008-04-10 15:30:00,26.15,26.15,26.01,26.06,543600.0,18.4112,18.4112,18.3126,18.3478,543600.0
2008-04-10 15:40:00,26.06,26.06,26.0,26.01,636400.0,18.3478,18.3478,18.3056,18.3126,636400.0
2008-04-10 15:50:00,26.02,26.17,26.02,26.05,994800.0,18.3197,18.4253,18.3197,18.3408,994800.0
2008-04-11 09:30:00,25.9,26.11,25.46,25.59,418200.0,18.2352,18.383,17.9254,18.0169,418200.0
2008-04-11 09:40:00,25.59,25.69,25.54,25.68,240800.0,18.0169,18.0873,17.9817,18.0803,240800.0
2008-04-11 09:50:00,25.68,25.81,25.68,25.7,239600.0,18.0803,18.1718,18.0803,18.0944,239600.0
2008-04-11 10:00:00,25.7,25.73,25.44,25.45,208200.0,18.0944,18.1155,17.9113,17.9184,208200.0
2008-04-11 10:10:00,25.46,25.59,25.44,25.53,272800.0,17.9254,18.0169,17.9113,17.9747,272800.0
2008-04-11 10:20:00,25.53,25.54,25.43,25.44,284800.0,17.9747,17.9817,17.9043,17.9113,284800.0
2008-04-11 10:30:00,25.44,25.52,25.43,25.49,240600.0,17.9113,17.9676,17.9043,17.9465,240600.0
2008-04-11 10:40:00,25.49,25.5,25.4,25.4,289400.0,17.9465,17.9536,17.8832,17.8832,289400.0
2008-04-11 10:50:00,25.4,25.43,25.32,25.34,327200.0,17.8832,17.9043,17.8268,17.8409,327200.0
2008-04-11 11:00:00,25.34,25.41,25.31,25.41,215800.0,17.8409,17.8902,17.8198,17.8902,215800.0
2008-04-11 11:10:00,25.41,25.45,25.39,25.43,207200.0,17.8902,17.9184,17.8761,17.9043,207200.0
2008-04-11 11:20:00,25.43,25.45,25.38,25.39,246800.0,17.9043,17.9184,17.8691,17.8761,246800.0
2008-04-11 11:30:00,25.38,25.38,25.3,25.3,285600.0,17.8691,17.8691,17.8127,17.8127,285600.0
2008-04-11 11:40:00,25.3,25.36,25.28,25.36,202000.0,17.8127,17.855,17.7987,17.855,202000.0
2008-04-11 11:50:00,25.36,25.4,25.31,25.33,330000.0,17.855,17.8832,17.8198,17.8339,330000.0
2008-04-11 12:00:00,25.32,25.35,25.3,25.33,200000.0,17.8268,17.8479,17.8127,17.8339,200000.0
2008-04-11 12:10:00,25.34,25.38,25.33,25.35,401600.0,17.8409,17.8691,17.8339,17.8479,401600.0
2008-04-11 12:20:00,25.35,25.36,25.23,25.25,443400.0,17.8479,17.855,17.7635,17.7775,443400.0
2008-04-11 12:30:00,25.25,25.31,25.25,25.29,144200.0,17.7775,17.8198,17.7775,17.8057,144200.0
2008-04-11 12:40:00,25.29,25.3,25.23,25.25,223000.0,17.8057,17.8127,17.7635,17.7775,223000.0
2008-04-11 12:50:00,25.25,25.36,25.25,25.36,296000.0,17.7775,17.855,17.7775,17.855,296000.0
2008-04-11 13:00:00,25.36,25.4,25.35,25.39,176000.0,17.855,17.8832,17.8479,17.8761,176000.0
2008-04-11 13:10:00,25.4,25.47,25.39,25.47,127800.0,17.8832,17.9324,17.8761,17.9324,127800.0
2008-04-11 13:20:00,25.48,25.48,25.36,25.36,241000.0,17.9395,17.9395,17.855,17.855,241000.0
2008-04-11 13:30:00,25.36,25.37,25.32,25.32,167000.0,17.855,17.862,17.8268,17.8268,167000.0
2008-04-11 13:40:00,25.33,25.39,25.29,25.31,240000.0,17.8339,17.8761,17.8057,17.8198,240000.0
2008-04-11 13:50:00,25.31,25.39,25.3,25.39,128400.0,17.8198,17.8761,17.8127,17.8761,128400.0
2008-04-11 14:00:00,25.39,25.41,25.36,25.38,119600.0,17.8761,17.8902,17.855,17.8691,119600.0
2008-04-11 14:10:00,25.38,25.38,25.28,25.34,214400.0,17.8691,17.8691,17.7987,17.8409,214400.0
2008-04-11 14:20:00,25.34,25.36,25.32,25.35,125200.0,17.8409,17.855,17.8268,17.8479,125200.0
2008-04-11 14:30:00,25.35,25.36,25.31,25.33,223800.0,17.8479,17.855,17.8198,17.8339,223800.0
2008-04-11 14:40:00,25.33,25.36,25.26,25.36,268400.0,17.8339,17.855,17.7846,17.855,268400.0
2008-04-11 14:50:00,25.37,25.4,25.3,25.32,273800.0,17.862,17.8832,17.8127,17.8268,273800.0
2008-04-11 15:00:00,25.32,25.34,25.25,25.27,652800.0,17.8268,17.8409,17.7775,17.7916,652800.0
2008-04-11 15:10:00,25.28,25.28,25.23,25.26,490400.0,17.7987,17.7987,17.7635,17.7846,490400.0
2008-04-11 15:20:00,25.26,25.47,25.25,25.45,525800.0,17.7846,17.9324,17.7775,17.9184,525800.0
2008-04-11 15:30:00,25.45,25.46,25.36,25.39,680400.0,17.9184,17.9254,17.855,17.8761,680400.0
2008-04-11 15:40:00,25.38,25.43,25.37,25.43,665000.0,17.8691,17.9043,17.862,17.9043,665000.0
2008-04-11 15:50:00,25.43,25.47,25.32,25.32,1182200.0,17.9043,17.9324,17.8268,17.8268,1182200.0
2008-04-14 09:30:00,25.39,25.43,25.18,25.35,338400.0,17.8761,17.9043,17.7283,17.8479,338400.0
2008-04-14 09:40:00,25.34,25.35,25.06,25.24,406200.0,17.8409,17.8479,17.6438,17.7705,406200.0
2008-04-14 09:50:00,25.24,25.27,25.08,25.14,625600.0,17.7705,17.7916,17.6579,17.7001,625600.0
2008-04-14 10:00:00,25.14,25.21,25.11,25.16,447200.0,17.7001,17.7494,17.679,17.7142,447200.0
2008-04-14 10:10:00,25.16,25.17,25.05,25.09,266200.0,17.7142,17.7212,17.6367,17.6649,266200.0
2008-04-14 10:20:00,25.09,25.17,25.08,25.16,189800.0,17.6649,17.7212,17.6579,17.7142,189800.0
2008-04-14 10:30:00,25.16,25.23,25.16,25.23,252200.0,17.7142,17.7635,17.7142,17.7635,252200.0
2008-04-14 10:40:00,25.23,25.34,25.23,25.26,414600.0,17.7635,17.8409,17.7635,17.7846,414600.0
2008-04-14 10:50:00,25.26,25.31,25.23,25.3,217000.0,17.7846,17.8198,17.7635,17.8127,217000.0
2008-04-14 11:00:00,25.3,25.33,25.27,25.29,1471600.0,17.8127,17.8339,17.7916,17.8057,1471600.0
2008-04-14 11:10:00,25.28,25.28,25.13,25.13,221800.0,17.7987,17.7987,17.6931,17.6931,221800.0
2008-04-14 11:20:00,25.13,25.16,25.09,25.12,296200.0,17.6931,17.7142,17.6649,17.686,296200.0
2008-04-14 11:30:00,25.11,25.17,25.08,25.17,243800.0,17.679,17.7212,17.6579,17.7212,243800.0
2008-04-14 11:40:00,25.17,25.25,25.15,25.25,243200.0,17.7212,17.7775,17.7071,17.7775,243200.0
2008-04-14 11:50:00,25.25,25.31,25.23,25.31,175800.0,17.7775,17.8198,17.7635,17.8198,175800.0
2008-04-14 12:00:00,25.31,25.36,25.28,25.3,251000.0,17.8198,17.855,17.7987,17.8127,251000.0
2008-04-14 12:10:00,25.3,25.33,25.25,25.27,276200.0,17.8127,17.8339,17.7775,17.7916,276200.0
2008-04-14 12:20:00,25.28,25.5,25.25,25.49,299600.0,17.7987,17.9536,17.7775,17.9465,299600.0
2008-04-14 12:30:00,25.49,25.53,25.49,25.5,188800.0,17.9465,17.9747,17.9465,17.9536,188800.0
2008-04-14 12:40:00,25.5,25.68,25.48,25.67,359600.0,17.9536,18.0803,17.9395,18.0732,359600.0
2008-04-14 12:50:00,25.67,25.73,25.63,25.66,288200.0,18.0732,18.1155,18.0451,18.0662,288200.0
2008-04-14 13:00:00,25.65,25.66,25.49,25.5,255000.0,18.0592,18.0662,17.9465,17.9536,255000.0
2008-04-14 13:10:00,25.49,25.57,25.44,25.45,210800.0,17.9465,18.0028,17.9113,17.9184,210800.0
2008-04-14 13:20:00,25.45,25.5,25.45,25.49,125800.0,17.9184,17.9536,17.9184,17.9465,125800.0
2008-04-14 13:30:00,25.48,25.49,25.4,25.4,155000.0,17.9395,17.9465,17.8832,17.8832,155000.0
2008-04-14 13:40:00,25.4,25.41,25.3,25.3,316400.0,17.8832,17.8902,17.8127,17.8127,316400.0
2008-04-14 13:50:00,25.3,25.37,25.3,25.36,408400.0,17.8127,17.862,17.8127,17.855,408400.0
2008-04-14 14:00:00,25.35,25.36,25.2,25.2,405200.0,17.8479,17.855,17.7423,17.7423,405200.0
2008-04-14 14:10:00,25.2,25.27,25.2,25.25,304800.0,17.7423,17.7916,17.7423,17.7775,304800.0
2008-04-14 14:20:00,25.25,25.32,25.25,25.27,482400.0,17.7775,17.8268,17.7775,17.7916,482400.0
2008-04-14 14:30:00,25.27,25.34,25.24,25.34,430800.0,17.7916,17.8409,17.7705,17.8409,430800.0
2008-04-14 14:40:00,25.34,25.36,25.32,25.34,172200.0,17.8409,17.855,17.8268,17.8409,172200.0
2008-04-14 14:50:00,25.34,25.35,25.31,25.35,451000.0,17.8409,17.8479,17.8198,17.8479,451000.0
2008-04-14 15:00:00,25.34,25.41,25.34,25.4,270600.0,17.8409,17.8902,17.8409,17.8832,270600.0
2008-04-14 15:10:00,25.4,25.51,25.4,25.5,321800.0,17.8832,17.9606,17.8832,17.9536,321800.0
2008-04-14 15:20:00,25.5,25.52,25.43,25.44,593800.0,17.9536,17.9676,17.9043,17.9113,593800.0
2008-04-14 15:30:00,25.44,25.45,25.32,25.34,557200.0,17.9113,17.9184,17.8268,17.8409,557200.0
2008-04-14 15:40:00,25.35,25.38,25.3,25.37,482000.0,17.8479,17.8691,17.8127,17.862,482000.0
2008-04-14 15:50:00,25.38,25.43,25.31,25.41,1019800.0,17.8691,17.9043,17.8198,17.8902,1019800.0
2008-04-15 09:30:00,25.61,25.7,25.45,25.46,366200.0,18.031,18.0944,17.9184,17.9254,366200.0
2008-04-15 09:40:00,25.45,25.51,25.43,25.48,179400.0,17.9184,17.9606,17.9043,17.9395,179400.0
2008-04-15 09:50:00,25.47,25.59,25.47,25.52,284800.0,17.9324,18.0169,17.9324,17.9676,284800.0
2008-04-15 10:00:00,25.52,25.56,25.5,25.55,414600.0,17.9676,17.9958,17.9536,17.9888,414600.0
2008-04-15 10:10:00,25.55,25.6,25.5,25.56,867200.0,17.9888,18.024,17.9536,17.9958,867200.0
2008-04-15 10:20:00,25.56,25.6,25.56,25.57,308200.0,17.9958,18.024,17.9958,18.0028,308200.0
2008-04-15 10:30:00,25.58,25.58,25.48,25.49,645200.0,18.0099,18.0099,17.9395,17.9465,645200.0
2008-04-15 10:40:00,25.49,25.49,25.36,25.41,319200.0,17.9465,17.9465,17.855,17.8902,319200.0
2008-04-15 10:50:00,25.42,25.48,25.4,25.47,448600.0,17.8972,17.9395,17.8832,17.9324,448600.0
2008-04-15 11:00:00,25.46,25.49,25.44,25.45,478600.0,17.9254,17.9465,17.9113,17.9184,478600.0
2008-04-15 11:10:00,25.45,25.48,25.44,25.48,316000.0,17.9184,17.9395,17.9113,17.9395,316000.0
2008-04-15 11:20:00,25.48,25.48,25.4,25.4,414200.0,17.9395,17.9395,17.8832,17.8832,414200.0
2008-04-15 11:30:00,25.4,25.41,25.37,25.37,237200.0,17.8832,17.8902,17.862,17.862,237200.0
2008-04-15 11:40:00,25.37,25.43,25.31,25.41,190000.0,17.862,17.9043,17.8198,17.8902,190000.0
2008-04-15 11:50:00,25.41,25.45,25.39,25.41,155200.0,17.8902,17.9184,17.8761,17.8902,155200.0
2008-04-15 12:00:00,25.41,25.46,25.4,25.43,214000.0,17.8902,17.9254,17.8832,17.9043,214000.0
2008-04-15 12:10:00,25.43,25.44,25.41,25.43,287600.0,17.9043,17.9113,17.8902,17.9043,287600.0
2008-04-15 12:20:00,25.44,25.44,25.42,25.44,452600.0,17.9113,17.9113,17.8972,17.9113,452600.0
2008-04-15 12:30:00,25.45,25.5,25.42,25.47,187600.0,17.9184,17.9536,17.8972,17.9324,187600.0
2008-04-15 12:40:00,25.48,25.5,25.44,25.45,149400.0,17.9395,17.9536,17.9113,17.9184,149400.0
2008-04-15 12:50:00,25.44,25.5,25.43,25.49,144400.0,17.9113,17.9536,17.9043,17.9465,144400.0
2008-04-15 13:00:00,25.48,25.5,25.47,25.47,198400.0,17.9395,17.9536,17.9324,17.9324,198400.0
2008-04-15 13:10:00,25.47,25.56,25.46,25.56,766000.0,17.9324,17.9958,17.9254,17.9958,766000.0
2008-04-15 13:20:00,25.56,25.6,25.56,25.6,223200.0,17.9958,18.024,17.9958,18.024,223200.0
2008-04-15 13:30:00,25.6,25.6,25.51,25.56,229200.0,18.024,18.024,17.9606,17.9958,229200.0
2008-04-15 13:40:00,25.55,25.59,25.5,25.58,193000.0,17.9888,18.0169,17.9536,18.0099,193000.0
2008-04-15 13:50:00,25.59,25.6,25.52,25.53,135600.0,18.0169,18.024,17.9676,17.9747,135600.0
2008-04-15 14:00:00,25.53,25.59,25.51,25.55,204800.0,17.9747,18.0169,17.9606,17.9888,204800.0
2008-04-15 14:10:00,25.55,25.56,25.5,25.5,336000.0,17.9888,17.9958,17.9536,17.9536,336000.0
2008-04-15 14:20:00,25.5,25.54,25.5,25.53,119600.0,17.9536,17.9817,17.9536,17.9747,119600.0
2008-04-15 14:30:00,25.53,25.57,25.53,25.55,145600.0,17.9747,18.0028,17.9747,17.9888,145600.0
2008-04-15 14:40:00,25.55,25.58,25.51,25.56,269800.0,17.9888,18.0099,17.9606,17.9958,269800.0
2008-04-15 14:50:00,25.56,25.56,25.52,25.56,464800.0,17.9958,17.9958,17.9676,17.9958,464800.0
2008-04-15 15:00:00,25.57,25.58,25.5,25.5,401200.0,18.0028,18.0099,17.9536,17.9536,401200.0
2008-04-15 15:10:00,25.5,25.55,25.5,25.55,256400.0,17.9536,17.9888,17.9536,17.9888,256400.0
2008-04-15 15:20:00,25.55,25.63,25.53,25.58,387600.0,17.9888,18.0451,17.9747,18.0099,387600.0
2008-04-15 15:30:00,25.58,25.62,20.52,25.5,396800.0,18.0099,18.038,14.4473,17.9536,396800.0
2008-04-15 15:40:00,25.5,25.52,25.47,25.49,702000.0,17.9536,17.9676,17.9324,17.9465,702000.0
2008-04-15 15:50:00,25.49,25.53,25.47,25.53,893200.0,17.9465,17.9747,17.9324,17.9747,893200.0
2008-04-16 09:30:00,25.68,25.75,25.5,25.62,565200.0,18.0803,18.1296,17.9536,18.038,565200.0
2008-04-16 09:40:00,25.62,25.67,25.6,25.65,879600.0,18.038,18.0732,18.024,18.0592,879600.0
2008-04-16 09:50:00,25.65,25.75,25.64,25.69,448600.0,18.0592,18.1296,18.0521,18.0873,448600.0
2008-04-16 10:00:00,25.68,25.73,25.63,25.67,218200.0,18.0803,18.1155,18.0451,18.0732,218200.0
2008-04-16 10:10:00,25.67,25.75,25.61,25.7,306400.0,18.0732,18.1296,18.031,18.0944,306400.0
2008-04-16 10:20:00,25.71,25.9,25.69,25.83,484000.0,18.1014,18.2352,18.0873,18.1859,484000.0
2008-04-16 10:30:00,25.82,25.93,25.78,25.78,274800.0,18.1789,18.2563,18.1507,18.1507,274800.0
2008-04-16 10:40:00,25.79,25.89,25.77,25.84,219000.0,18.1577,18.2281,18.1437,18.1929,219000.0
2008-04-16 10:50:00,25.84,25.86,25.73,25.83,217400.0,18.1929,18.207,18.1155,18.1859,217400.0
2008-04-16 11:00:00,25.83,25.86,25.68,25.76,414400.0,18.1859,18.207,18.0803,18.1366,414400.0
2008-04-16 11:10:00,25.76,25.8,25.65,25.8,596400.0,18.1366,18.1648,18.0592,18.1648,596400.0
2008-04-16 11:20:00,25.8,25.86,25.75,25.83,296800.0,18.1648,18.207,18.1296,18.1859,296800.0
2008-04-16 11:30:00,25.83,25.91,25.8,25.85,345600.0,18.1859,18.2422,18.1648,18.2,345600.0
2008-04-16 11:40:00,25.85,25.93,25.84,25.88,202800.0,18.2,18.2563,18.1929,18.2211,202800.0
2008-04-16 11:50:00,25.88,25.88,25.79,25.86,173200.0,18.2211,18.2211,18.1577,18.207,173200.0
2008-04-16 12:00:00,25.86,25.86,25.8,25.81,129400.0,18.207,18.207,18.1648,18.1718,129400.0
2008-04-16 12:10:00,25.81,25.91,25.81,25.88,253600.0,18.1718,18.2422,18.1718,18.2211,253600.0
2008-04-16 12:20:00,25.87,26.0,25.81,25.84,627200.0,18.2141,18.3056,18.1718,18.1929,627200.0
2008-04-16 12:30:00,25.85,25.91,25.82,25.89,262400.0,18.2,18.2422,18.1789,18.2281,262400.0
2008-04-16 12:40:00,25.89,25.93,25.83,25.83,270000.0,18.2281,18.2563,18.1859,18.1859,270000.0
2008-04-16 12:50:00,25.84,25.91,25.83,25.86,206200.0,18.1929,18.2422,18.1859,18.207,206200.0
2008-04-16 13:00:00,25.85,25.89,25.85,25.87,266000.0,18.2,18.2281,18.2,18.2141,266000.0
2008-04-16 13:10:00,25.86,25.89,25.85,25.89,341200.0,18.207,18.2281,18.2,18.2281,341200.0
2008-04-16 13:20:00,25.89,25.93,25.83,25.91,185000.0,18.2281,18.2563,18.1859,18.2422,185000.0
2008-04-16 13:30:00,25.91,25.92,25.85,25.91,189400.0,18.2422,18.2493,18.2,18.2422,189400.0
2008-04-16 13:40:00,25.91,25.96,25.88,25.95,130200.0,18.2422,18.2774,18.2211,18.2704,130200.0
2008-04-16 13:50:00,25.95,25.96,25.85,25.86,209600.0,18.2704,18.2774,18.2,18.207,209600.0
2008-04-16 14:00:00,25.86,25.95,25.82,25.84,245200.0,18.207,18.2704,18.1789,18.1929,245200.0
2008-04-16 14:10:00,25.84,25.92,25.83,25.91,144000.0,18.1929,18.2493,18.1859,18.2422,144000.0
2008-04-16 14:20:00,25.9,25.96,25.83,25.91,168400.0,18.2352,18.2774,18.1859,18.2422,168400.0
2008-04-16 14:30:00,25.92,26.0,25.9,25.91,167200.0,18.2493,18.3056,18.2352,18.2422,167200.0
2008-04-16 14:40:00,25.92,26.0,25.92,25.97,183400.0,18.2493,18.3056,18.2493,18.2845,183400.0
2008-04-16 14:50:00,25.97,26.05,25.97,26.0,389600.0,18.2845,18.3408,18.2845,18.3056,389600.0
2008-04-16 15:00:00,26.0,26.05,25.9,25.95,291200.0,18.3056,18.3408,18.2352,18.2704,291200.0
2008-04-16 15:10:00,25.95,26.0,25.92,26.0,331800.0,18.2704,18.3056,18.2493,18.3056,331800.0
2008-04-16 15:20:00,26.0,26.08,25.99,26.06,279000.0,18.3056,18.3619,18.2985,18.3478,279000.0
2008-04-16 15:30:00,26.07,26.07,25.97,25.98,392400.0,18.3549,18.3549,18.2845,18.2915,392400.0
2008-04-16 15:40:00,25.98,25.99,25.68,25.86,840600.0,18.2915,18.2985,18.0803,18.207,840600.0
2008-04-16 15:50:00,25.87,25.93,25.83,25.86,1342400.0,18.2141,18.2563,18.1859,18.207,1342400.0
2008-04-17 09:30:00,25.5,25.5,25.25,25.34,1501800.0,17.9536,17.9536,17.7775,17.8409,1501800.0
2008-04-17 09:40:00,25.34,25.36,24.8,25.18,2078000.0,17.8409,17.855,17.4607,17.7283,2078000.0
2008-04-17 09:50:00,25.18,25.36,25.18,25.31,1116600.0,17.7283,17.855,17.7283,17.8198,1116600.0
2008-04-17 10:00:00,25.32,25.32,25.24,25.28,887400.0,17.8268,17.8268,17.7705,17.7987,887400.0
2008-04-17 10:10:00,25.28,25.42,25.2,25.24,879000.0,17.7987,17.8972,17.7423,17.7705,879000.0
2008-04-17 10:20:00,25.24,25.24,25.06,25.08,618400.0,17.7705,17.7705,17.6438,17.6579,618400.0
2008-04-17 10:30:00,25.08,25.1,24.93,24.93,876200.0,17.6579,17.6719,17.5522,17.5522,876200.0
2008-04-17 10:40:00,24.93,25.07,24.79,25.06,931000.0,17.5522,17.6508,17.4537,17.6438,931000.0
2008-04-17 10:50:00,25.07,25.25,25.06,25.2,1170400.0,17.6508,17.7775,17.6438,17.7423,1170400.0
2008-04-17 11:00:00,25.2,25.25,25.15,25.24,863600.0,17.7423,17.7775,17.7071,17.7705,863600.0
2008-04-17 11:10:00,25.24,25.24,25.05,25.11,624400.0,17.7705,17.7705,17.6367,17.679,624400.0
2008-04-17 11:20:00,25.11,25.25,25.11,25.13,461600.0,17.679,17.7775,17.679,17.6931,461600.0
2008-04-17 11:30:00,25.14,25.14,25.0,25.01,424800.0,17.7001,17.7001,17.6015,17.6086,424800.0
2008-04-17 11:40:00,25.01,25.16,25.0,25.14,300000.0,17.6086,17.7142,17.6015,17.7001,300000.0
2008-04-17 11:50:00,25.14,25.14,25.07,25.07,173000.0,17.7001,17.7001,17.6508,17.6508,173000.0
2008-04-17 12:00:00,25.07,25.08,25.0,25.04,330400.0,17.6508,17.6579,17.6015,17.6297,330400.0
2008-04-17 12:10:00,25.04,25.1,25.0,25.06,644400.0,17.6297,17.6719,17.6015,17.6438,644400.0
2008-04-17 12:20:00,25.06,25.06,25.0,25.01,594600.0,17.6438,17.6438,17.6015,17.6086,594600.0
2008-04-17 12:30:00,25.01,25.03,24.95,24.97,459000.0,17.6086,17.6227,17.5663,17.5804,459000.0
2008-04-17 12:40:00,24.97,25.11,24.97,25.1,285200.0,17.5804,17.679,17.5804,17.6719,285200.0
2008-04-17 12:50:00,25.09,25.14,25.09,25.1,178000.0,17.6649,17.7001,17.6649,17.6719,178000.0
2008-04-17 13:00:00,25.1,25.17,25.09,25.13,407000.0,17.6719,17.7212,17.6649,17.6931,407000.0
2008-04-17 13:10:00,25.12,25.13,25.03,25.04,219800.0,17.686,17.6931,17.6227,17.6297,219800.0
2008-04-17 13:20:00,25.04,25.07,25.0,25.07,179600.0,17.6297,17.6508,17.6015,17.6508,179600.0
2008-04-17 13:30:00,25.08,25.1,25.04,25.05,280600.0,17.6579,17.6719,17.6297,17.6367,280600.0
2008-04-17 13:40:00,25.05,25.07,24.99,25.05,399200.0,17.6367,17.6508,17.5945,17.6367,399200.0
2008-04-17 13:50:00,25.05,25.08,25.05,25.05,553600.0,17.6367,17.6579,17.6367,17.6367,553600.0
2008-04-17 14:00:00,25.05,25.05,25.01,25.03,262600.0,17.6367,17.6367,17.6086,17.6227,262600.0
2008-04-17 14:10:00,25.02,25.07,24.99,25.07,334800.0,17.6156,17.6508,17.5945,17.6508,334800.0
2008-04-17 14:20:00,25.06,25.09,25.03,25.04,229000.0,17.6438,17.6649,17.6227,17.6297,229000.0
2008-04-17 14:30:00,25.05,25.1,25.03,25.05,260000.0,17.6367,17.6719,17.6227,17.6367,260000.0
2008-04-17 14:40:00,25.05,25.05,24.93,24.93,282600.0,17.6367,17.6367,17.5522,17.5522,282600.0
2008-04-17 14:50:00,24.93,24.96,24.88,24.89,330800.0,17.5522,17.5734,17.517,17.5241,330800.0
2008-04-17 15:00:00,24.9,25.0,24.88,24.98,437600.0,17.5311,17.6015,17.517,17.5874,437600.0
2008-04-17 15:10:00,24.97,25.01,24.97,24.99,851800.0,17.5804,17.6086,17.5804,17.5945,851800.0
2008-04-17 15:20:00,24.99,25.01,24.95,24.98,1238800.0,17.5945,17.6086,17.5663,17.5874,1238800.0
2008-04-17 15:30:00,24.98,25.07,24.98,25.06,1440600.0,17.5874,17.6508,17.5874,17.6438,1440600.0
2008-04-17 15:40:00,25.05,25.11,25.02,25.1,1347200.0,17.6367,17.679,17.6156,17.6719,1347200.0
2008-04-17 15:50:00,25.1,25.13,24.95,25.03,1764000.0,17.6719,17.6931,17.5663,17.6227,1764000.0
2008-04-18 09:30:00,25.5,25.54,25.18,25.2,3201600.0,17.9536,17.9817,17.7283,17.7423,3201600.0
2008-04-18 09:40:00,25.19,25.41,25.05,25.4,760600.0,17.7353,17.8902,17.6367,17.8832,760600.0
2008-04-18 09:50:00,25.4,25.41,25.28,25.32,315400.0,17.8832,17.8902,17.7987,17.8268,315400.0
2008-04-18 10:00:00,25.33,25.46,25.32,25.41,357200.0,17.8339,17.9254,17.8268,17.8902,357200.0
2008-04-18 10:10:00,25.41,25.45,25.34,25.4,414200.0,17.8902,17.9184,17.8409,17.8832,414200.0
2008-04-18 10:20:00,25.4,25.54,25.36,25.54,524200.0,17.8832,17.9817,17.855,17.9817,524200.0
2008-04-18 10:30:00,25.54,25.7,25.5,25.67,429000.0,17.9817,18.0944,17.9536,18.0732,429000.0
2008-04-18 10:40:00,25.68,25.73,25.65,25.65,321600.0,18.0803,18.1155,18.0592,18.0592,321600.0
2008-04-18 10:50:00,25.66,25.73,25.65,25.71,363000.0,18.0662,18.1155,18.0592,18.1014,363000.0
2008-04-18 11:00:00,25.72,25.88,25.68,25.87,524800.0,18.1085,18.2211,18.0803,18.2141,524800.0
2008-04-18 11:10:00,25.87,25.95,25.82,25.83,534000.0,18.2141,18.2704,18.1789,18.1859,534000.0
2008-04-18 11:20:00,25.83,25.83,25.75,25.79,252000.0,18.1859,18.1859,18.1296,18.1577,252000.0
2008-04-18 11:30:00,25.79,25.82,25.67,25.67,272000.0,18.1577,18.1789,18.0732,18.0732,272000.0
2008-04-18 11:40:00,25.67,25.68,25.65,25.67,247400.0,18.0732,18.0803,18.0592,18.0732,247400.0
2008-04-18 11:50:00,25.66,25.68,25.61,25.68,193200.0,18.0662,18.0803,18.031,18.0803,193200.0
2008-04-18 12:00:00,25.67,25.71,25.67,25.7,271600.0,18.0732,18.1014,18.0732,18.0944,271600.0
2008-04-18 12:10:00,25.71,25.75,25.67,25.73,264400.0,18.1014,18.1296,18.0732,18.1155,264400.0
2008-04-18 12:20:00,25.73,25.8,25.73,25.8,265400.0,18.1155,18.1648,18.1155,18.1648,265400.0
2008-04-18 12:30:00,25.79,25.8,25.75,25.79,401400.0,18.1577,18.1648,18.1296,18.1577,401400.0
2008-04-18 12:40:00,25.79,25.86,25.79,25.79,291400.0,18.1577,18.207,18.1577,18.1577,291400.0
2008-04-18 12:50:00,25.79,25.82,25.77,25.81,139600.0,18.1577,18.1789,18.1437,18.1718,139600.0
2008-04-18 13:00:00,25.81,25.82,25.77,25.81,382000.0,18.1718,18.1789,18.1437,18.1718,382000.0
2008-04-18 13:10:00,25.8,25.82,25.76,25.78,281200.0,18.1648,18.1789,18.1366,18.1507,281200.0
2008-04-18 13:20:00,25.79,25.79,25.75,25.76,238600.0,18.1577,18.1577,18.1296,18.1366,238600.0
2008-04-18 13:30:00,25.76,25.76,25.7,25.71,234600.0,18.1366,18.1366,18.0944,18.1014,234600.0
2008-04-18 13:40:00,25.71,25.72,25.68,25.71,327200.0,18.1014,18.1085,18.0803,18.1014,327200.0
2008-04-18 13:50:00,25.71,25.73,25.71,25.73,213200.0,18.1014,18.1155,18.1014,18.1155,213200.0
2008-04-18 14:00:00,25.73,25.73,25.68,25.7,210400.0,18.1155,18.1155,18.0803,18.0944,210400.0
2008-04-18 14:10:00,25.7,25.8,25.7,25.8,422000.0,18.0944,18.1648,18.0944,18.1648,422000.0
2008-04-18 14:20:00,25.8,25.86,25.78,25.8,410600.0,18.1648,18.207,18.1507,18.1648,410600.0
2008-04-18 14:30:00,25.8,25.86,25.8,25.85,272800.0,18.1648,18.207,18.1648,18.2,272800.0
2008-04-18 14:40:00,25.85,25.88,25.82,25.86,459800.0,18.2,18.2211,18.1789,18.207,459800.0
2008-04-18 14:50:00,25.86,25.89,25.84,25.86,287200.0,18.207,18.2281,18.1929,18.207,287200.0
2008-04-18 15:00:00,25.86,25.88,25.81,25.86,369400.0,18.207,18.2211,18.1718,18.207,369400.0
2008-04-18 15:10:00,25.86,25.86,25.81,25.82,318400.0,18.207,18.207,18.1718,18.1789,318400.0
2008-04-18 15:20:00,25.82,25.85,25.75,25.81,554400.0,18.1789,18.2,18.1296,18.1718,554400.0
2008-04-18 15:30:00,25.81,25.86,25.81,25.82,377600.0,18.1718,18.207,18.1718,18.1789,377600.0
2008-04-18 15:40:00,25.82,25.83,25.73,25.77,892200.0,18.1789,18.1859,18.1155,18.1437,892200.0
2008-04-18 15:50:00,25.77,25.89,25.77,25.88,1767800.0,18.1437,18.2281,18.1437,18.2211,1767800.0
2008-04-21 09:30:00,26.0,26.01,25.75,25.91,405200.0,18.3056,18.3126,18.1296,18.2422,405200.0
2008-04-21 09:40:00,25.92,26.04,25.92,26.02,543000.0,18.2493,18.3338,18.2493,18.3197,543000.0
2008-04-21 09:50:00,26.0,26.09,25.98,26.0,320800.0,18.3056,18.369,18.2915,18.3056,320800.0
2008-04-21 10:00:00,26.0,26.04,25.91,25.96,466800.0,18.3056,18.3338,18.2422,18.2774,466800.0
2008-04-21 10:10:00,25.95,26.0,25.95,26.0,539000.0,18.2704,18.3056,18.2704,18.3056,539000.0
2008-04-21 10:20:00,26.0,26.01,25.92,25.93,403800.0,18.3056,18.3126,18.2493,18.2563,403800.0
2008-04-21 10:30:00,25.93,26.05,25.88,25.99,421600.0,18.2563,18.3408,18.2211,18.2985,421600.0
2008-04-21 10:40:00,25.99,26.01,25.98,26.0,454200.0,18.2985,18.3126,18.2915,18.3056,454200.0
2008-04-21 10:50:00,26.0,26.1,26.0,26.05,432200.0,18.3056,18.376,18.3056,18.3408,432200.0
2008-04-21 11:00:00,26.04,26.15,26.03,26.13,263600.0,18.3338,18.4112,18.3267,18.3971,263600.0
2008-04-21 11:10:00,26.12,26.25,26.09,26.24,336000.0,18.3901,18.4816,18.369,18.4746,336000.0
2008-04-21 11:20:00,26.24,26.32,26.21,26.28,489800.0,18.4746,18.5309,18.4534,18.5027,489800.0
2008-04-21 11:30:00,26.28,26.36,26.27,26.34,353600.0,18.5027,18.5591,18.4957,18.545,353600.0
2008-04-21 11:40:00,26.33,26.41,26.32,26.39,432800.0,18.5379,18.5943,18.5309,18.5802,432800.0
2008-04-21 11:50:00,26.39,26.42,26.36,26.39,303200.0,18.5802,18.6013,18.5591,18.5802,303200.0
2008-04-21 12:00:00,26.39,26.39,26.28,26.29,192200.0,18.5802,18.5802,18.5027,18.5098,192200.0
2008-04-21 12:10:00,26.28,26.32,26.23,26.23,273800.0,18.5027,18.5309,18.4675,18.4675,273800.0
2008-04-21 12:20:00,26.22,26.31,26.22,26.23,208800.0,18.4605,18.5238,18.4605,18.4675,208800.0
2008-04-21 12:30:00,26.23,26.23,26.11,26.11,196200.0,18.4675,18.4675,18.383,18.383,196200.0
2008-04-21 12:40:00,26.11,26.2,26.1,26.15,702400.0,18.383,18.4464,18.376,18.4112,702400.0
2008-04-21 12:50:00,26.14,26.21,26.14,26.19,197600.0,18.4042,18.4534,18.4042,18.4394,197600.0
2008-04-21 13:00:00,26.18,26.24,26.17,26.23,245800.0,18.4323,18.4746,18.4253,18.4675,245800.0
2008-04-21 13:10:00,26.24,26.25,26.19,26.19,125600.0,18.4746,18.4816,18.4394,18.4394,125600.0
2008-04-21 13:20:00,26.2,26.24,26.11,26.11,203000.0,18.4464,18.4746,18.383,18.383,203000.0
2008-04-21 13:30:00,26.12,26.15,26.08,26.11,293800.0,18.3901,18.4112,18.3619,18.383,293800.0
2008-04-21 13:40:00,26.11,26.11,26.02,26.04,190400.0,18.383,18.383,18.3197,18.3338,190400.0
2008-04-21 13:50:00,26.04,26.07,26.02,26.05,146400.0,18.3338,18.3549,18.3197,18.3408,146400.0
2008-04-21 14:00:00,26.04,26.06,26.0,26.02,173800.0,18.3338,18.3478,18.3056,18.3197,173800.0
2008-04-21 14:10:00,26.02,26.08,26.0,26.07,147200.0,18.3197,18.3619,18.3056,18.3549,147200.0
2008-04-21 14:20:00,26.06,26.07,26.02,26.04,132800.0,18.3478,18.3549,18.3197,18.3338,132800.0
2008-04-21 14:30:00,26.03,26.13,26.03,26.09,413400.0,18.3267,18.3971,18.3267,18.369,413400.0
2008-04-21 14:40:00,26.09,26.1,26.04,26.05,261200.0,18.369,18.376,18.3338,18.3408,261200.0
2008-04-21 14:50:00,26.04,26.1,26.04,26.07,314800.0,18.3338,18.376,18.3338,18.3549,314800.0
2008-04-21 15:00:00,26.07,26.15,26.07,26.08,275400.0,18.3549,18.4112,18.3549,18.3619,275400.0
2008-04-21 15:10:00,26.08,26.09,26.04,26.08,249000.0,18.3619,18.369,18.3338,18.3619,249000.0
2008-04-21 15:20:00,26.08,26.09,26.03,26.06,255000.0,18.3619,18.369,18.3267,18.3478,255000.0
2008-04-21 15:30:00,26.05,26.11,26.04,26.11,417600.0,18.3408,18.383,18.3338,18.383,417600.0
2008-04-21 15:40:00,26.11,26.14,26.08,26.09,300600.0,18.383,18.4042,18.3619,18.369,300600.0
2008-04-21 15:50:00,26.09,26.13,26.0,26.03,789200.0,18.369,18.3971,18.3056,18.3267,789200.0
2008-04-22 09:30:00,25.86,25.97,25.82,25.97,288800.0,18.207,18.2845,18.1789,18.2845,288800.0
2008-04-22 09:40:00,25.97,26.04,25.91,25.98,192600.0,18.2845,18.3338,18.2422,18.2915,192600.0
2008-04-22 09:50:00,25.97,25.98,25.88,25.95,204400.0,18.2845,18.2915,18.2211,18.2704,204400.0
2008-04-22 10:00:00,25.93,25.99,25.83,25.84,349000.0,18.2563,18.2985,18.1859,18.1929,349000.0
2008-04-22 10:10:00,25.84,25.93,25.83,25.92,478200.0,18.1929,18.2563,18.1859,18.2493,478200.0
2008-04-22 10:20:00,25.91,25.92,25.75,25.77,600400.0,18.2422,18.2493,18.1296,18.1437,600400.0
2008-04-22 10:30:00,25.77,25.82,25.75,25.77,181000.0,18.1437,18.1789,18.1296,18.1437,181000.0
2008-04-22 10:40:00,25.77,25.83,25.73,25.82,178600.0,18.1437,18.1859,18.1155,18.1789,178600.0
2008-04-22 10:50:00,25.81,25.9,25.81,25.88,116600.0,18.1718,18.2352,18.1718,18.2211,116600.0
2008-04-22 11:00:00,25.88,25.9,25.75,25.77,155000.0,18.2211,18.2352,18.1296,18.1437,155000.0
2008-04-22 11:10:00,25.77,25.84,25.77,25.78,100400.0,18.1437,18.1929,18.1437,18.1507,100400.0
2008-04-22 11:20:00,25.78,25.84,25.77,25.81,134200.0,18.1507,18.1929,18.1437,18.1718,134200.0
2008-04-22 11:30:00,25.81,25.82,25.77,25.79,108200.0,18.1718,18.1789,18.1437,18.1577,108200.0
2008-04-22 11:40:00,25.79,25.88,25.75,25.77,181400.0,18.1577,18.2211,18.1296,18.1437,181400.0
2008-04-22 11:50:00,25.77,25.77,25.6,25.63,260600.0,18.1437,18.1437,18.024,18.0451,260600.0
2008-04-22 12:00:00,25.63,25.66,25.56,25.6,239200.0,18.0451,18.0662,17.9958,18.024,239200.0
2008-04-22 12:10:00,25.59,25.61,25.54,25.55,124600.0,18.0169,18.031,17.9817,17.9888,124600.0
2008-04-22 12:20:00,25.55,25.63,25.5,25.52,207800.0,17.9888,18.0451,17.9536,17.9676,207800.0
2008-04-22 12:30:00,25.52,25.56,25.45,25.5,434000.0,17.9676,17.9958,17.9184,17.9536,434000.0
2008-04-22 12:40:00,25.5,25.54,25.46,25.5,161600.0,17.9536,17.9817,17.9254,17.9536,161600.0
2008-04-22 12:50:00,25.5,25.53,25.47,25.5,135000.0,17.9536,17.9747,17.9324,17.9536,135000.0
2008-04-22 13:00:00,25.5,25.57,25.5,25.55,150600.0,17.9536,18.0028,17.9536,17.9888,150600.0
2008-04-22 13:10:00,25.56,25.57,25.53,25.54,80600.0,17.9958,18.0028,17.9747,17.9817,80600.0
2008-04-22 13:20:00,25.55,25.57,25.53,25.54,73600.0,17.9888,18.0028,17.9747,17.9817,73600.0
2008-04-22 13:30:00,25.54,25.57,25.48,25.52,142600.0,17.9817,18.0028,17.9395,17.9676,142600.0
2008-04-22 13:40:00,25.53,25.56,25.51,25.55,70600.0,17.9747,17.9958,17.9606,17.9888,70600.0
2008-04-22 13:50:00,25.55,25.61,25.55,25.57,203000.0,17.9888,18.031,17.9888,18.0028,203000.0
2008-04-22 14:00:00,25.58,25.59,25.51,25.57,189800.0,18.0099,18.0169,17.9606,18.0028,189800.0
2008-04-22 14:10:00,25.56,25.6,25.51,25.53,217400.0,17.9958,18.024,17.9606,17.9747,217400.0
2008-04-22 14:20:00,25.52,25.56,25.49,25.52,281600.0,17.9676,17.9958,17.9465,17.9676,281600.0
2008-04-22 14:30:00,25.52,25.53,25.46,25.49,333800.0,17.9676,17.9747,17.9254,17.9465,333800.0
2008-04-22 14:40:00,25.49,25.52,25.4,25.4,339200.0,17.9465,17.9676,17.8832,17.8832,339200.0
2008-04-22 14:50:00,25.4,25.51,25.4,25.5,200600.0,17.8832,17.9606,17.8832,17.9536,200600.0
2008-04-22 15:00:00,25.5,25.53,25.43,25.48,282600.0,17.9536,17.9747,17.9043,17.9395,282600.0
2008-04-22 15:10:00,25.48,25.5,25.46,25.48,220800.0,17.9395,17.9536,17.9254,17.9395,220800.0
2008-04-22 15:20:00,25.48,25.52,25.43,25.49,367800.0,17.9395,17.9676,17.9043,17.9465,367800.0
2008-04-22 15:30:00,25.49,25.49,25.43,25.45,547200.0,17.9465,17.9465,17.9043,17.9184,547200.0
2008-04-22 15:40:00,25.45,25.48,25.45,25.46,548200.0,17.9184,17.9395,17.9184,17.9254,548200.0
2008-04-22 15:50:00,25.46,25.48,25.42,25.46,1048200.0,17.9254,17.9395,17.8972,17.9254,1048200.0
2008-04-23 09:30:00,25.65,25.81,25.34,25.52,522600.0,18.0592,18.1718,17.8409,17.9676,522600.0
2008-04-23 09:40:00,25.51,25.54,25.46,25.49,653400.0,17.9606,17.9817,17.9254,17.9465,653400.0
2008-04-23 09:50:00,25.48,25.48,25.35,25.4,670800.0,17.9395,17.9395,17.8479,17.8832,670800.0
2008-04-23 10:00:00,25.41,25.46,25.35,25.4,398200.0,17.8902,17.9254,17.8479,17.8832,398200.0
2008-04-23 10:10:00,25.4,25.45,25.39,25.43,181200.0,17.8832,17.9184,17.8761,17.9043,181200.0
2008-04-23 10:20:00,25.43,25.5,25.4,25.45,440800.0,17.9043,17.9536,17.8832,17.9184,440800.0
2008-04-23 10:30:00,25.45,25.48,25.42,25.47,276600.0,17.9184,17.9395,17.8972,17.9324,276600.0
2008-04-23 10:40:00,25.47,25.49,25.43,25.48,361200.0,17.9324,17.9465,17.9043,17.9395,361200.0
2008-04-23 10:50:00,25.48,25.53,25.43,25.45,275400.0,17.9395,17.9747,17.9043,17.9184,275400.0
2008-04-23 11:00:00,25.46,25.5,25.39,25.47,428800.0,17.9254,17.9536,17.8761,17.9324,428800.0
2008-04-23 11:10:00,25.47,25.49,25.44,25.45,159400.0,17.9324,17.9465,17.9113,17.9184,159400.0
2008-04-23 11:20:00,25.45,25.49,25.45,25.46,379800.0,17.9184,17.9465,17.9184,17.9254,379800.0
2008-04-23 11:30:00,25.46,25.53,25.46,25.52,693800.0,17.9254,17.9747,17.9254,17.9676,693800.0
2008-04-23 11:40:00,25.52,25.56,25.48,25.48,609200.0,17.9676,17.9958,17.9395,17.9395,609200.0
2008-04-23 11:50:00,25.49,25.55,25.48,25.5,200600.0,17.9465,17.9888,17.9395,17.9536,200600.0
2008-04-23 12:00:00,25.5,25.51,25.43,25.5,401000.0,17.9536,17.9606,17.9043,17.9536,401000.0
2008-04-23 12:10:00,25.5,25.5,25.42,25.48,143600.0,17.9536,17.9536,17.8972,17.9395,143600.0
2008-04-23 12:20:00,25.47,25.49,25.45,25.49,189000.0,17.9324,17.9465,17.9184,17.9465,189000.0
2008-04-23 12:30:00,25.49,25.49,25.36,25.46,318400.0,17.9465,17.9465,17.855,17.9254,318400.0
2008-04-23 12:40:00,25.45,25.48,25.43,25.46,105400.0,17.9184,17.9395,17.9043,17.9254,105400.0
2008-04-23 12:50:00,25.45,25.48,25.42,25.44,114600.0,17.9184,17.9395,17.8972,17.9113,114600.0
2008-04-23 13:00:00,25.43,25.46,25.41,25.45,122000.0,17.9043,17.9254,17.8902,17.9184,122000.0
2008-04-23 13:10:00,25.45,25.45,25.4,25.43,119800.0,17.9184,17.9184,17.8832,17.9043,119800.0
2008-04-23 13:20:00,25.42,25.47,25.42,25.46,215400.0,17.8972,17.9324,17.8972,17.9254,215400.0
2008-04-23 13:30:00,25.46,25.46,25.44,25.45,148200.0,17.9254,17.9254,17.9113,17.9184,148200.0
2008-04-23 13:40:00,25.45,25.47,25.45,25.45,271400.0,17.9184,17.9324,17.9184,17.9184,271400.0
2008-04-23 13:50:00,25.45,25.47,25.41,25.42,442400.0,17.9184,17.9324,17.8902,17.8972,442400.0
2008-04-23 14:00:00,25.42,25.46,25.38,25.43,191800.0,17.8972,17.9254,17.8691,17.9043,191800.0
2008-04-23 14:10:00,25.43,25.46,25.37,25.41,460200.0,17.9043,17.9254,17.862,17.8902,460200.0
2008-04-23 14:20:00,25.41,25.42,25.35,25.36,318600.0,17.8902,17.8972,17.8479,17.855,318600.0
2008-04-23 14:30:00,25.36,25.39,25.28,25.28,431800.0,17.855,17.8761,17.7987,17.7987,431800.0
2008-04-23 14:40:00,25.28,25.32,25.23,25.23,427400.0,17.7987,17.8268,17.7635,17.7635,427400.0
2008-04-23 14:50:00,25.23,25.25,25.17,25.25,365800.0,17.7635,17.7775,17.7212,17.7775,365800.0
2008-04-23 15:00:00,25.25,25.31,25.21,25.21,440200.0,17.7775,17.8198,17.7494,17.7494,440200.0
2008-04-23 15:10:00,25.21,25.26,25.21,25.23,348800.0,17.7494,17.7846,17.7494,17.7635,348800.0
2008-04-23 15:20:00,25.24,25.24,25.15,25.16,613800.0,17.7705,17.7705,17.7071,17.7142,613800.0
2008-04-23 15:30:00,25.16,25.24,25.15,25.24,432600.0,17.7142,17.7705,17.7071,17.7705,432600.0
2008-04-23 15:40:00,25.24,25.25,25.21,25.23,661400.0,17.7705,17.7775,17.7494,17.7635,661400.0
2008-04-23 15:50:00,25.23,25.3,25.22,25.23,1073600.0,17.7635,17.8127,17.7564,17.7635,1073600.0
2008-04-24 09:30:00,25.4,25.47,25.02,25.17,402600.0,17.8832,17.9324,17.6156,17.7212,402600.0
2008-04-24 09:40:00,25.18,25.27,25.18,25.21,234400.0,17.7283,17.7916,17.7283,17.7494,234400.0
2008-04-24 09:50:00,25.21,25.36,25.18,25.31,282600.0,17.7494,17.855,17.7283,17.8198,282600.0
2008-04-24 10:00:00,25.31,25.38,25.23,25.35,405000.0,17.8198,17.8691,17.7635,17.8479,405000.0
2008-04-24 10:10:00,25.36,25.45,25.35,25.43,272400.0,17.855,17.9184,17.8479,17.9043,272400.0
2008-04-24 10:20:00,25.43,25.54,25.41,25.48,407000.0,17.9043,17.9817,17.8902,17.9395,407000.0
2008-04-24 10:30:00,25.48,25.51,25.44,25.49,307800.0,17.9395,17.9606,17.9113,17.9465,307800.0
2008-04-24 10:40:00,25.49,25.51,25.46,25.5,229800.0,17.9465,17.9606,17.9254,17.9536,229800.0
2008-04-24 10:50:00,25.5,25.5,25.43,25.5,205400.0,17.9536,17.9536,17.9043,17.9536,205400.0
2008-04-24 11:00:00,25.5,25.55,25.48,25.53,357200.0,17.9536,17.9888,17.9395,17.9747,357200.0
2008-04-24 11:10:00,25.53,25.53,25.47,25.48,259000.0,17.9747,17.9747,17.9324,17.9395,259000.0
2008-04-24 11:20:00,25.48,25.49,25.38,25.47,343400.0,17.9395,17.9465,17.8691,17.9324,343400.0
2008-04-24 11:30:00,25.47,25.6,25.46,25.57,257600.0,17.9324,18.024,17.9254,18.0028,257600.0
2008-04-24 11:40:00,25.58,25.72,25.56,25.7,380800.0,18.0099,18.1085,17.9958,18.0944,380800.0
2008-04-24 11:50:00,25.7,25.71,25.59,25.61,293000.0,18.0944,18.1014,18.0169,18.031,293000.0
2008-04-24 12:00:00,25.6,25.66,25.56,25.63,166600.0,18.024,18.0662,17.9958,18.0451,166600.0
2008-04-24 12:10:00,25.63,25.66,25.58,25.61,237000.0,18.0451,18.0662,18.0099,18.031,237000.0
2008-04-24 12:20:00,25.61,25.65,25.58,25.58,172600.0,18.031,18.0592,18.0099,18.0099,172600.0
2008-04-24 12:30:00,25.58,25.61,25.55,25.61,185000.0,18.0099,18.031,17.9888,18.031,185000.0
2008-04-24 12:40:00,25.61,25.68,25.58,25.61,329200.0,18.031,18.0803,18.0099,18.031,329200.0
2008-04-24 12:50:00,25.61,25.66,25.59,25.65,194400.0,18.031,18.0662,18.0169,18.0592,194400.0
2008-04-24 13:00:00,25.65,25.67,25.61,25.63,217600.0,18.0592,18.0732,18.031,18.0451,217600.0
2008-04-24 13:10:00,25.63,25.64,25.6,25.6,102000.0,18.0451,18.0521,18.024,18.024,102000.0
2008-04-24 13:20:00,25.6,25.63,25.58,25.63,179000.0,18.024,18.0451,18.0099,18.0451,179000.0
2008-04-24 13:30:00,25.63,25.63,25.54,25.6,198800.0,18.0451,18.0451,17.9817,18.024,198800.0
2008-04-24 13:40:00,25.61,25.67,25.6,25.61,357800.0,18.031,18.0732,18.024,18.031,357800.0
2008-04-24 13:50:00,25.62,25.62,25.57,25.59,193000.0,18.038,18.038,18.0028,18.0169,193000.0
2008-04-24 14:00:00,25.59,25.59,25.5,25.5,294200.0,18.0169,18.0169,17.9536,17.9536,294200.0
2008-04-24 14:10:00,25.5,25.68,25.49,25.67,429400.0,17.9536,18.0803,17.9465,18.0732,429400.0
2008-04-24 14:20:00,25.67,25.7,25.64,25.69,195800.0,18.0732,18.0944,18.0521,18.0873,195800.0
2008-04-24 14:30:00,25.68,25.7,25.65,25.67,159600.0,18.0803,18.0944,18.0592,18.0732,159600.0
2008-04-24 14:40:00,25.67,25.7,25.63,25.68,129800.0,18.0732,18.0944,18.0451,18.0803,129800.0
2008-04-24 14:50:00,25.68,25.68,25.61,25.68,179800.0,18.0803,18.0803,18.031,18.0803,179800.0
2008-04-24 15:00:00,25.68,25.71,25.66,25.71,313400.0,18.0803,18.1014,18.0662,18.1014,313400.0
2008-04-24 15:10:00,25.71,25.71,25.63,25.63,274400.0,18.1014,18.1014,18.0451,18.0451,274400.0
2008-04-24 15:20:00,25.63,25.65,25.54,25.57,334800.0,18.0451,18.0592,17.9817,18.0028,334800.0
2008-04-24 15:30:00,25.57,25.57,25.46,25.52,542600.0,18.0028,18.0028,17.9254,17.9676,542600.0
2008-04-24 15:40:00,25.52,25.52,25.39,25.45,715000.0,17.9676,17.9676,17.8761,17.9184,715000.0
2008-04-24 15:50:00,25.45,25.57,25.45,25.51,1046800.0,17.9184,18.0028,17.9184,17.9606,1046800.0
2008-04-25 09:30:00,25.6,26.11,25.6,26.1,693200.0,18.024,18.383,18.024,18.376,693200.0
2008-04-25 09:40:00,26.1,26.24,26.06,26.11,591800.0,18.376,18.4746,18.3478,18.383,591800.0
2008-04-25 09:50:00,26.11,26.11,25.77,25.88,407800.0,18.383,18.383,18.1437,18.2211,407800.0
2008-04-25 10:00:00,25.89,25.96,25.78,25.8,427000.0,18.2281,18.2774,18.1507,18.1648,427000.0
2008-04-25 10:10:00,25.8,25.91,25.74,25.77,438600.0,18.1648,18.2422,18.1225,18.1437,438600.0
2008-04-25 10:20:00,25.77,25.82,25.74,25.8,344800.0,18.1437,18.1789,18.1225,18.1648,344800.0
2008-04-25 10:30:00,25.8,25.84,25.77,25.78,275400.0,18.1648,18.1929,18.1437,18.1507,275400.0
2008-04-25 10:40:00,25.78,25.85,25.75,25.81,341400.0,18.1507,18.2,18.1296,18.1718,341400.0
2008-04-25 10:50:00,25.8,25.91,25.79,25.91,236200.0,18.1648,18.2422,18.1577,18.2422,236200.0
2008-04-25 11:00:00,25.91,25.97,25.89,25.93,334400.0,18.2422,18.2845,18.2281,18.2563,334400.0
2008-04-25 11:10:00,25.93,25.95,25.75,25.76,178200.0,18.2563,18.2704,18.1296,18.1366,178200.0
2008-04-25 11:20:00,25.75,25.81,25.73,25.77,184200.0,18.1296,18.1718,18.1155,18.1437,184200.0
2008-04-25 11:30:00,25.76,25.82,25.74,25.8,118800.0,18.1366,18.1789,18.1225,18.1648,118800.0
2008-04-25 11:40:00,25.79,25.86,25.77,25.84,134400.0,18.1577,18.207,18.1437,18.1929,134400.0
2008-04-25 11:50:00,25.85,25.89,25.81,25.82,154400.0,18.2,18.2281,18.1718,18.1789,154400.0
2008-04-25 12:00:00,25.83,25.83,25.75,25.81,123600.0,18.1859,18.1859,18.1296,18.1718,123600.0
2008-04-25 12:10:00,25.81,25.83,25.75,25.75,114400.0,18.1718,18.1859,18.1296,18.1296,114400.0
2008-04-25 12:20:00,25.75,25.75,25.66,25.75,196600.0,18.1296,18.1296,18.0662,18.1296,196600.0
2008-04-25 12:30:00,25.75,25.75,25.67,25.73,177600.0,18.1296,18.1296,18.0732,18.1155,177600.0
2008-04-25 12:40:00,25.73,25.73,25.69,25.7,190200.0,18.1155,18.1155,18.0873,18.0944,190200.0
2008-04-25 12:50:00,25.7,25.72,25.65,25.68,312400.0,18.0944,18.1085,18.0592,18.0803,312400.0
2008-04-25 13:00:00,25.68,25.72,25.68,25.7,113200.0,18.0803,18.1085,18.0803,18.0944,113200.0
2008-04-25 13:10:00,25.7,25.71,25.61,25.66,169000.0,18.0944,18.1014,18.031,18.0662,169000.0
2008-04-25 13:20:00,25.67,25.7,25.65,25.68,105600.0,18.0732,18.0944,18.0592,18.0803,105600.0
2008-04-25 13:30:00,25.68,25.68,25.63,25.68,77600.0,18.0803,18.0803,18.0451,18.0803,77600.0
2008-04-25 13:40:00,25.67,25.68,25.61,25.63,70600.0,18.0732,18.0803,18.031,18.0451,70600.0
2008-04-25 13:50:00,25.63,25.68,25.61,25.68,98000.0,18.0451,18.0803,18.031,18.0803,98000.0
2008-04-25 14:00:00,25.68,25.75,25.68,25.73,123400.0,18.0803,18.1296,18.0803,18.1155,123400.0
2008-04-25 14:10:00,25.73,25.75,25.68,25.71,195000.0,18.1155,18.1296,18.0803,18.1014,195000.0
2008-04-25 14:20:00,25.71,25.73,25.66,25.72,120400.0,18.1014,18.1155,18.0662,18.1085,120400.0
2008-04-25 14:30:00,25.73,25.73,25.65,25.68,175600.0,18.1155,18.1155,18.0592,18.0803,175600.0
2008-04-25 14:40:00,25.68,25.7,25.63,25.64,214600.0,18.0803,18.0944,18.0451,18.0521,214600.0
2008-04-25 14:50:00,25.64,25.74,25.64,25.73,265000.0,18.0521,18.1225,18.0521,18.1155,265000.0
2008-04-25 15:00:00,25.73,25.81,25.68,25.81,328600.0,18.1155,18.1718,18.0803,18.1718,328600.0
2008-04-25 15:10:00,25.82,25.93,25.81,25.87,449000.0,18.1789,18.2563,18.1718,18.2141,449000.0
2008-04-25 15:20:00,25.87,25.93,25.86,25.88,247600.0,18.2141,18.2563,18.207,18.2211,247600.0
2008-04-25 15:30:00,25.88,25.92,25.8,25.81,292400.0,18.2211,18.2493,18.1648,18.1718,292400.0
2008-04-25 15:40:00,25.81,25.84,25.75,25.76,394200.0,18.1718,18.1929,18.1296,18.1366,394200.0
2008-04-25 15:50:00,25.76,25.78,25.68,25.7,1164000.0,18.1366,18.1507,18.0803,18.0944,1164000.0
2008-04-28 09:30:00,25.66,26.05,25.65,25.95,368800.0,18.0662,18.3408,18.0592,18.2704,368800.0
2008-04-28 09:40:00,25.96,26.05,25.86,26.04,511800.0,18.2774,18.3408,18.207,18.3338,511800.0
2008-04-28 09:50:00,26.04,26.09,25.99,26.03,268000.0,18.3338,18.369,18.2985,18.3267,268000.0
2008-04-28 10:00:00,26.03,26.11,26.0,26.07,206800.0,18.3267,18.383,18.3056,18.3549,206800.0
2008-04-28 10:10:00,26.06,26.14,26.03,26.06,251600.0,18.3478,18.4042,18.3267,18.3478,251600.0
2008-04-28 10:20:00,26.07,26.11,26.01,26.1,156800.0,18.3549,18.383,18.3126,18.376,156800.0
2008-04-28 10:30:00,26.11,26.14,26.09,26.14,323600.0,18.383,18.4042,18.369,18.4042,323600.0
2008-04-28 10:40:00,26.13,26.13,26.1,26.12,198800.0,18.3971,18.3971,18.376,18.3901,198800.0
2008-04-28 10:50:00,26.12,26.15,26.1,26.15,127200.0,18.3901,18.4112,18.376,18.4112,127200.0
2008-04-28 11:00:00,26.15,26.15,26.09,26.1,150400.0,18.4112,18.4112,18.369,18.376,150400.0
2008-04-28 11:10:00,26.1,26.1,25.93,25.96,232400.0,18.376,18.376,18.2563,18.2774,232400.0
2008-04-28 11:20:00,25.96,26.11,25.95,26.11,347400.0,18.2774,18.383,18.2704,18.383,347400.0
2008-04-28 11:30:00,26.11,26.24,26.11,26.23,381400.0,18.383,18.4746,18.383,18.4675,381400.0
2008-04-28 11:40:00,26.23,26.34,26.23,26.3,440800.0,18.4675,18.545,18.4675,18.5168,440800.0
2008-04-28 11:50:00,26.3,26.32,26.25,26.27,285800.0,18.5168,18.5309,18.4816,18.4957,285800.0
2008-04-28 12:00:00,26.27,26.3,26.23,26.26,419200.0,18.4957,18.5168,18.4675,18.4886,419200.0
2008-04-28 12:10:00,26.26,26.28,26.22,26.24,119200.0,18.4886,18.5027,18.4605,18.4746,119200.0
2008-04-28 12:20:00,26.23,26.27,26.22,26.25,176000.0,18.4675,18.4957,18.4605,18.4816,176000.0
2008-04-28 12:30:00,26.25,26.28,26.2,26.22,147000.0,18.4816,18.5027,18.4464,18.4605,147000.0
2008-04-28 12:40:00,26.22,26.27,26.21,26.22,236600.0,18.4605,18.4957,18.4534,18.4605,236600.0
2008-04-28 12:50:00,26.22,26.3,26.18,26.24,240800.0,18.4605,18.5168,18.4323,18.4746,240800.0
2008-04-28 13:00:00,26.23,26.3,26.21,26.28,174200.0,18.4675,18.5168,18.4534,18.5027,174200.0
2008-04-28 13:10:00,26.28,26.33,26.24,26.24,238800.0,18.5027,18.5379,18.4746,18.4746,238800.0
2008-04-28 13:20:00,26.25,26.28,26.22,26.27,105600.0,18.4816,18.5027,18.4605,18.4957,105600.0
2008-04-28 13:30:00,26.27,26.33,26.26,26.29,178800.0,18.4957,18.5379,18.4886,18.5098,178800.0
2008-04-28 13:40:00,26.28,26.33,26.27,26.29,224200.0,18.5027,18.5379,18.4957,18.5098,224200.0
2008-04-28 13:50:00,26.29,26.32,26.27,26.28,180600.0,18.5098,18.5309,18.4957,18.5027,180600.0
2008-04-28 14:00:00,26.27,26.29,26.26,26.27,143600.0,18.4957,18.5098,18.4886,18.4957,143600.0
2008-04-28 14:10:00,26.27,26.32,26.27,26.32,370600.0,18.4957,18.5309,18.4957,18.5309,370600.0
2008-04-28 14:20:00,26.32,26.38,26.32,26.37,376000.0,18.5309,18.5731,18.5309,18.5661,376000.0
2008-04-28 14:30:00,26.37,26.38,26.33,26.33,466000.0,18.5661,18.5731,18.5379,18.5379,466000.0
2008-04-28 14:40:00,26.34,26.37,26.31,26.32,225600.0,18.545,18.5661,18.5238,18.5309,225600.0
2008-04-28 14:50:00,26.32,26.41,26.3,26.4,387200.0,18.5309,18.5943,18.5168,18.5872,387200.0
2008-04-28 15:00:00,26.4,26.4,26.3,26.31,290600.0,18.5872,18.5872,18.5168,18.5238,290600.0
2008-04-28 15:10:00,26.31,26.41,26.31,26.39,371000.0,18.5238,18.5943,18.5238,18.5802,371000.0
2008-04-28 15:20:00,26.39,26.4,26.27,26.31,370400.0,18.5802,18.5872,18.4957,18.5238,370400.0
2008-04-28 15:30:00,26.32,26.33,26.23,26.29,802600.0,18.5309,18.5379,18.4675,18.5098,802600.0
2008-04-28 15:40:00,26.29,26.3,26.19,26.25,535000.0,18.5098,18.5168,18.4394,18.4816,535000.0
2008-04-28 15:50:00,26.25,26.29,26.2,26.25,876000.0,18.4816,18.5098,18.4464,18.4816,876000.0
2008-04-29 09:30:00,26.08,26.28,26.05,26.08,223600.0,18.3619,18.5027,18.3408,18.3619,223600.0
2008-04-29 09:40:00,26.07,26.13,25.95,26.05,405200.0,18.3549,18.3971,18.2704,18.3408,405200.0
2008-04-29 09:50:00,26.05,26.16,26.05,26.11,442600.0,18.3408,18.4182,18.3408,18.383,442600.0
2008-04-29 10:00:00,26.11,26.15,25.97,26.11,328200.0,18.383,18.4112,18.2845,18.383,328200.0
2008-04-29 10:10:00,26.11,26.11,25.97,26.03,348800.0,18.383,18.383,18.2845,18.3267,348800.0
2008-04-29 10:20:00,26.03,26.05,26.0,26.0,243600.0,18.3267,18.3408,18.3056,18.3056,243600.0
2008-04-29 10:30:00,26.0,26.03,25.95,26.0,207800.0,18.3056,18.3267,18.2704,18.3056,207800.0
2008-04-29 10:40:00,26.0,26.01,25.95,25.96,196200.0,18.3056,18.3126,18.2704,18.2774,196200.0
2008-04-29 10:50:00,25.96,26.0,25.92,25.95,214200.0,18.2774,18.3056,18.2493,18.2704,214200.0
2008-04-29 11:00:00,25.96,25.97,25.92,25.92,571600.0,18.2774,18.2845,18.2493,18.2493,571600.0
2008-04-29 11:10:00,25.92,25.99,25.91,25.95,236400.0,18.2493,18.2985,18.2422,18.2704,236400.0
2008-04-29 11:20:00,25.95,25.98,25.95,25.95,192400.0,18.2704,18.2915,18.2704,18.2704,192400.0
2008-04-29 11:30:00,25.95,26.0,25.93,25.95,164600.0,18.2704,18.3056,18.2563,18.2704,164600.0
2008-04-29 11:40:00,25.95,25.95,25.89,25.91,120000.0,18.2704,18.2704,18.2281,18.2422,120000.0
2008-04-29 11:50:00,25.9,25.92,25.88,25.9,77400.0,18.2352,18.2493,18.2211,18.2352,77400.0
2008-04-29 12:00:00,25.9,25.92,25.82,25.86,171000.0,18.2352,18.2493,18.1789,18.207,171000.0
2008-04-29 12:10:00,25.85,25.89,25.83,25.87,201000.0,18.2,18.2281,18.1859,18.2141,201000.0
2008-04-29 12:20:00,25.88,25.89,25.85,25.88,137400.0,18.2211,18.2281,18.2,18.2211,137400.0
2008-04-29 12:30:00,25.87,25.89,25.81,25.84,115600.0,18.2141,18.2281,18.1718,18.1929,115600.0
2008-04-29 12:40:00,25.84,25.86,25.82,25.86,264400.0,18.1929,18.207,18.1789,18.207,264400.0
2008-04-29 12:50:00,25.86,26.0,25.86,25.88,429200.0,18.207,18.3056,18.207,18.2211,429200.0
2008-04-29 13:00:00,25.88,25.91,25.88,25.89,158800.0,18.2211,18.2422,18.2211,18.2281,158800.0
2008-04-29 13:10:00,25.89,26.0,25.89,25.99,212000.0,18.2281,18.3056,18.2281,18.2985,212000.0
2008-04-29 13:20:00,25.99,26.02,25.95,25.98,195000.0,18.2985,18.3197,18.2704,18.2915,195000.0
2008-04-29 13:30:00,25.98,26.01,25.97,25.99,140200.0,18.2915,18.3126,18.2845,18.2985,140200.0
2008-04-29 13:40:00,25.99,26.0,25.93,25.93,135400.0,18.2985,18.3056,18.2563,18.2563,135400.0
2008-04-29 13:50:00,25.93,25.99,25.91,25.92,185400.0,18.2563,18.2985,18.2422,18.2493,185400.0
2008-04-29 14:00:00,25.91,25.91,25.88,25.88,115000.0,18.2422,18.2422,18.2211,18.2211,115000.0
2008-04-29 14:10:00,25.88,25.93,25.87,25.93,198200.0,18.2211,18.2563,18.2141,18.2563,198200.0
2008-04-29 14:20:00,25.93,26.0,25.92,25.92,253600.0,18.2563,18.3056,18.2493,18.2493,253600.0
2008-04-29 14:30:00,25.92,25.96,25.86,25.86,210200.0,18.2493,18.2774,18.207,18.207,210200.0
2008-04-29 14:40:00,25.86,26.09,25.86,26.07,296400.0,18.207,18.369,18.207,18.3549,296400.0
2008-04-29 14:50:00,26.06,26.07,26.0,26.0,117400.0,18.3478,18.3549,18.3056,18.3056,117400.0
2008-04-29 15:00:00,26.0,26.07,26.0,26.05,320800.0,18.3056,18.3549,18.3056,18.3408,320800.0
2008-04-29 15:10:00,26.05,26.06,25.98,25.98,176800.0,18.3408,18.3478,18.2915,18.2915,176800.0
2008-04-29 15:20:00,25.98,25.99,25.89,25.92,477600.0,18.2915,18.2985,18.2281,18.2493,477600.0
2008-04-29 15:30:00,25.91,25.93,25.88,25.91,338800.0,18.2422,18.2563,18.2211,18.2422,338800.0
2008-04-29 15:40:00,25.91,25.93,25.87,25.92,381600.0,18.2422,18.2563,18.2141,18.2493,381600.0
2008-04-29 15:50:00,25.91,25.91,25.85,25.88,985600.0,18.2422,18.2422,18.2,18.2211,985600.0
2008-04-30 09:30:00,26.0,26.08,25.86,26.08,222200.0,18.3056,18.3619,18.207,18.3619,222200.0
2008-04-30 09:40:00,26.09,26.13,25.94,25.98,182200.0,18.369,18.3971,18.2633,18.2915,182200.0
2008-04-30 09:50:00,25.98,25.98,25.75,25.89,354600.0,18.2915,18.2915,18.1296,18.2281,354600.0
2008-04-30 10:00:00,25.89,25.96,25.86,25.93,109600.0,18.2281,18.2774,18.207,18.2563,109600.0
2008-04-30 10:10:00,25.93,26.0,25.89,26.0,163800.0,18.2563,18.3056,18.2281,18.3056,163800.0
2008-04-30 10:20:00,26.0,26.05,25.98,26.05,178400.0,18.3056,18.3408,18.2915,18.3408,178400.0
2008-04-30 10:30:00,26.05,26.09,26.0,26.02,206800.0,18.3408,18.369,18.3056,18.3197,206800.0
2008-04-30 10:40:00,26.02,26.06,26.01,26.03,132800.0,18.3197,18.3478,18.3126,18.3267,132800.0
2008-04-30 10:50:00,26.03,26.07,26.0,26.05,295000.0,18.3267,18.3549,18.3056,18.3408,295000.0
2008-04-30 11:00:00,26.05,26.1,26.05,26.07,261200.0,18.3408,18.376,18.3408,18.3549,261200.0
2008-04-30 11:10:00,26.07,26.07,26.0,26.04,304600.0,18.3549,18.3549,18.3056,18.3338,304600.0
2008-04-30 11:20:00,26.04,26.08,26.03,26.07,150400.0,18.3338,18.3619,18.3267,18.3549,150400.0
2008-04-30 11:30:00,26.08,26.1,26.06,26.07,139600.0,18.3619,18.376,18.3478,18.3549,139600.0
2008-04-30 11:40:00,26.07,26.08,26.0,26.03,124400.0,18.3549,18.3619,18.3056,18.3267,124400.0
2008-04-30 11:50:00,26.02,26.04,26.0,26.04,101200.0,18.3197,18.3338,18.3056,18.3338,101200.0
2008-04-30 12:00:00,26.04,26.06,26.0,26.02,132000.0,18.3338,18.3478,18.3056,18.3197,132000.0
2008-04-30 12:10:00,26.03,26.04,25.99,26.0,134000.0,18.3267,18.3338,18.2985,18.3056,134000.0
2008-04-30 12:20:00,26.01,26.02,25.96,26.0,179400.0,18.3126,18.3197,18.2774,18.3056,179400.0
2008-04-30 12:30:00,26.0,26.06,26.0,26.05,112000.0,18.3056,18.3478,18.3056,18.3408,112000.0
2008-04-30 12:40:00,26.05,26.07,26.02,26.06,139800.0,18.3408,18.3549,18.3197,18.3478,139800.0
2008-04-30 12:50:00,26.07,26.1,26.06,26.06,149400.0,18.3549,18.376,18.3478,18.3478,149400.0
2008-04-30 13:00:00,26.06,26.1,26.04,26.1,151600.0,18.3478,18.376,18.3338,18.376,151600.0
2008-04-30 13:10:00,26.1,26.14,26.1,26.11,90400.0,18.376,18.4042,18.376,18.383,90400.0
2008-04-30 13:20:00,26.11,26.13,26.08,26.09,158600.0,18.383,18.3971,18.3619,18.369,158600.0
2008-04-30 13:30:00,26.08,26.09,26.05,26.09,64800.0,18.3619,18.369,18.3408,18.369,64800.0
2008-04-30 13:40:00,26.09,26.1,26.0,26.0,115400.0,18.369,18.376,18.3056,18.3056,115400.0
2008-04-30 13:50:00,26.0,26.0,25.96,26.0,147600.0,18.3056,18.3056,18.2774,18.3056,147600.0
2008-04-30 14:00:00,25.99,26.12,25.99,26.1,224600.0,18.2985,18.3901,18.2985,18.376,224600.0
2008-04-30 14:10:00,26.11,26.27,25.96,26.21,416600.0,18.383,18.4957,18.2774,18.4534,416600.0
2008-04-30 14:20:00,26.21,26.24,26.1,26.14,392000.0,18.4534,18.4746,18.376,18.4042,392000.0
2008-04-30 14:30:00,26.14,26.19,26.07,26.1,211400.0,18.4042,18.4394,18.3549,18.376,211400.0
2008-04-30 14:40:00,26.09,26.16,26.08,26.08,139400.0,18.369,18.4182,18.3619,18.3619,139400.0
2008-04-30 14:50:00,26.08,26.09,25.93,25.93,356000.0,18.3619,18.369,18.2563,18.2563,356000.0
2008-04-30 15:00:00,25.93,25.93,25.84,25.9,522800.0,18.2563,18.2563,18.1929,18.2352,522800.0
2008-04-30 15:10:00,25.91,25.95,25.85,25.9,431000.0,18.2422,18.2704,18.2,18.2352,431000.0
2008-04-30 15:20:00,25.9,25.92,25.82,25.83,317400.0,18.2352,18.2493,18.1789,18.1859,317400.0
2008-04-30 15:30:00,25.83,25.9,25.83,25.88,173400.0,18.1859,18.2352,18.1859,18.2211,173400.0
2008-04-30 15:40:00,25.88,25.9,25.82,25.88,346600.0,18.2211,18.2352,18.1789,18.2211,346600.0
2008-04-30 15:50:00,25.88,25.93,25.82,25.89,1065400.0,18.2211,18.2563,18.1789,18.2281,1065400.0
2008-05-01 09:30:00,25.97,26.07,25.85,25.85,279800.0,18.2845,18.3549,18.2,18.2,279800.0
2008-05-01 09:40:00,25.84,26.06,25.83,26.05,270200.0,18.1929,18.3478,18.1859,18.3408,270200.0
2008-05-01 09:50:00,26.04,26.12,25.99,26.08,202800.0,18.3338,18.3901,18.2985,18.3619,202800.0
2008-05-01 10:00:00,26.08,26.25,26.08,26.18,276600.0,18.3619,18.4816,18.3619,18.4323,276600.0
2008-05-01 10:10:00,26.18,26.27,26.12,26.21,211800.0,18.4323,18.4957,18.3901,18.4534,211800.0
2008-05-01 10:20:00,26.21,26.32,26.16,26.3,281600.0,18.4534,18.5309,18.4182,18.5168,281600.0
2008-05-01 10:30:00,26.3,26.33,26.11,26.11,274600.0,18.5168,18.5379,18.383,18.383,274600.0
2008-05-01 10:40:00,26.11,26.23,26.11,26.17,168400.0,18.383,18.4675,18.383,18.4253,168400.0
2008-05-01 10:50:00,26.17,26.34,26.17,26.34,267200.0,18.4253,18.545,18.4253,18.545,267200.0
2008-05-01 11:00:00,26.33,26.34,26.24,26.33,388600.0,18.5379,18.545,18.4746,18.5379,388600.0
2008-05-01 11:10:00,26.33,26.38,26.11,26.23,709600.0,18.5379,18.5731,18.383,18.4675,709600.0
2008-05-01 11:20:00,26.23,26.28,26.2,26.23,257400.0,18.4675,18.5027,18.4464,18.4675,257400.0
2008-05-01 11:30:00,26.23,26.24,26.18,26.18,200600.0,18.4675,18.4746,18.4323,18.4323,200600.0
2008-05-01 11:40:00,26.18,26.22,26.15,26.2,218000.0,18.4323,18.4605,18.4112,18.4464,218000.0
2008-05-01 11:50:00,26.2,26.22,26.15,26.17,114600.0,18.4464,18.4605,18.4112,18.4253,114600.0
2008-05-01 12:00:00,26.18,26.27,26.17,26.27,378600.0,18.4323,18.4957,18.4253,18.4957,378600.0
2008-05-01 12:10:00,26.25,26.4,26.25,26.34,266200.0,18.4816,18.5872,18.4816,18.545,266200.0
2008-05-01 12:20:00,26.34,26.34,26.25,26.25,137200.0,18.545,18.545,18.4816,18.4816,137200.0
2008-05-01 12:30:00,26.25,26.41,26.23,26.39,502800.0,18.4816,18.5943,18.4675,18.5802,502800.0
2008-05-01 12:40:00,26.38,26.39,26.28,26.29,146600.0,18.5731,18.5802,18.5027,18.5098,146600.0
2008-05-01 12:50:00,26.29,26.39,26.29,26.34,157600.0,18.5098,18.5802,18.5098,18.545,157600.0
2008-05-01 13:00:00,26.34,26.35,26.32,26.33,74200.0,18.545,18.552,18.5309,18.5379,74200.0
2008-05-01 13:10:00,26.33,26.45,26.32,26.41,252000.0,18.5379,18.6224,18.5309,18.5943,252000.0
2008-05-01 13:20:00,26.41,26.41,26.35,26.4,137400.0,18.5943,18.5943,18.552,18.5872,137400.0
2008-05-01 13:30:00,26.39,26.42,26.36,26.36,103600.0,18.5802,18.6013,18.5591,18.5591,103600.0
2008-05-01 13:40:00,26.37,26.39,26.31,26.32,114600.0,18.5661,18.5802,18.5238,18.5309,114600.0
2008-05-01 13:50:00,26.32,26.34,26.28,26.3,166400.0,18.5309,18.545,18.5027,18.5168,166400.0
2008-05-01 14:00:00,26.3,26.31,26.24,26.28,490800.0,18.5168,18.5238,18.4746,18.5027,490800.0
2008-05-01 14:10:00,26.28,26.31,26.25,26.26,423200.0,18.5027,18.5238,18.4816,18.4886,423200.0
2008-05-01 14:20:00,26.26,26.33,26.25,26.27,157400.0,18.4886,18.5379,18.4816,18.4957,157400.0
2008-05-01 14:30:00,26.26,26.33,26.23,26.31,157000.0,18.4886,18.5379,18.4675,18.5238,157000.0
2008-05-01 14:40:00,26.31,26.39,26.3,26.36,147600.0,18.5238,18.5802,18.5168,18.5591,147600.0
2008-05-01 14:50:00,26.36,26.38,26.27,26.28,178200.0,18.5591,18.5731,18.4957,18.5027,178200.0
2008-05-01 15:00:00,26.28,26.31,26.23,26.25,628400.0,18.5027,18.5238,18.4675,18.4816,628400.0
2008-05-01 15:10:00,26.25,26.3,26.23,26.27,134400.0,18.4816,18.5168,18.4675,18.4957,134400.0
2008-05-01 15:20:00,26.27,26.27,26.2,26.25,383000.0,18.4957,18.4957,18.4464,18.4816,383000.0
2008-05-01 15:30:00,26.25,26.29,26.23,26.27,369200.0,18.4816,18.5098,18.4675,18.4957,369200.0
2008-05-01 15:40:00,26.27,26.36,26.25,26.36,434000.0,18.4957,18.5591,18.4816,18.5591,434000.0
2008-05-01 15:50:00,26.35,26.5,26.35,26.5,1013400.0,18.552,18.6576,18.552,18.6576,1013400.0
2008-05-02 09:30:00,26.61,26.85,26.5,26.77,931200.0,18.7351,18.904,18.6576,18.8477,931200.0
2008-05-02 09:40:00,26.77,26.9,26.77,26.79,515200.0,18.8477,18.9392,18.8477,18.8618,515200.0
2008-05-02 09:50:00,26.78,26.86,26.5,26.75,531000.0,18.8548,18.9111,18.6576,18.8336,531000.0
2008-05-02 10:00:00,26.75,26.84,26.63,26.72,332000.0,18.8336,18.897,18.7491,18.8125,332000.0
2008-05-02 10:10:00,26.71,26.72,26.57,26.63,460400.0,18.8055,18.8125,18.7069,18.7491,460400.0
2008-05-02 10:20:00,26.62,26.64,26.53,26.61,485800.0,18.7421,18.7562,18.6787,18.7351,485800.0
2008-05-02 10:30:00,26.61,26.68,26.51,26.52,340400.0,18.7351,18.7844,18.6647,18.6717,340400.0
2008-05-02 10:40:00,26.52,26.57,26.5,26.54,214200.0,18.6717,18.7069,18.6576,18.6858,214200.0
2008-05-02 10:50:00,26.54,26.57,26.47,26.57,180800.0,18.6858,18.7069,18.6365,18.7069,180800.0
2008-05-02 11:00:00,26.56,26.73,26.56,26.72,212000.0,18.6999,18.8196,18.6999,18.8125,212000.0
2008-05-02 11:10:00,26.72,26.77,26.68,26.76,192200.0,18.8125,18.8477,18.7844,18.8407,192200.0
2008-05-02 11:20:00,26.76,26.79,26.71,26.75,192200.0,18.8407,18.8618,18.8055,18.8336,192200.0
2008-05-02 11:30:00,26.75,26.78,26.71,26.72,134000.0,18.8336,18.8548,18.8055,18.8125,134000.0
2008-05-02 11:40:00,26.72,26.77,26.68,26.68,172400.0,18.8125,18.8477,18.7844,18.7844,172400.0
2008-05-02 11:50:00,26.68,26.72,26.65,26.67,129200.0,18.7844,18.8125,18.7632,18.7773,129200.0
2008-05-02 12:00:00,26.67,26.67,26.55,26.61,182200.0,18.7773,18.7773,18.6928,18.7351,182200.0
2008-05-02 12:10:00,26.61,26.63,26.49,26.51,138600.0,18.7351,18.7491,18.6506,18.6647,138600.0
2008-05-02 12:20:00,26.52,26.61,26.51,26.57,118200.0,18.6717,18.7351,18.6647,18.7069,118200.0
2008-05-02 12:30:00,26.57,26.59,26.52,26.56,71600.0,18.7069,18.721,18.6717,18.6999,71600.0
2008-05-02 12:40:00,26.57,26.61,26.57,26.6,112800.0,18.7069,18.7351,18.7069,18.728,112800.0
2008-05-02 12:50:00,26.6,26.74,26.6,26.65,203600.0,18.728,18.8266,18.728,18.7632,203600.0
2008-05-02 13:00:00,26.65,26.66,26.58,26.64,223400.0,18.7632,18.7703,18.7139,18.7562,223400.0
2008-05-02 13:10:00,26.65,26.67,26.55,26.64,128200.0,18.7632,18.7773,18.6928,18.7562,128200.0
2008-05-02 13:20:00,26.63,26.66,26.61,26.61,71600.0,18.7491,18.7703,18.7351,18.7351,71600.0
2008-05-02 13:30:00,26.63,26.64,26.57,26.57,110400.0,18.7491,18.7562,18.7069,18.7069,110400.0
2008-05-02 13:40:00,26.56,26.68,26.54,26.66,247800.0,18.6999,18.7844,18.6858,18.7703,247800.0
2008-05-02 13:50:00,26.66,26.71,26.63,26.68,215800.0,18.7703,18.8055,18.7491,18.7844,215800.0
2008-05-02 14:00:00,26.68,26.71,26.52,26.52,228000.0,18.7844,18.8055,18.6717,18.6717,228000.0
2008-05-02 14:10:00,26.53,26.64,26.52,26.6,145400.0,18.6787,18.7562,18.6717,18.728,145400.0
2008-05-02 14:20:00,26.6,26.64,26.59,26.61,144600.0,18.728,18.7562,18.721,18.7351,144600.0
2008-05-02 14:30:00,26.6,26.67,26.59,26.66,188200.0,18.728,18.7773,18.721,18.7703,188200.0
2008-05-02 14:40:00,26.65,26.66,26.58,26.65,142200.0,18.7632,18.7703,18.7139,18.7632,142200.0
2008-05-02 14:50:00,26.65,26.67,26.56,26.57,211600.0,18.7632,18.7773,18.6999,18.7069,211600.0
2008-05-02 15:00:00,26.57,26.65,26.54,26.57,246400.0,18.7069,18.7632,18.6858,18.7069,246400.0
2008-05-02 15:10:00,26.57,26.71,26.57,26.6,392000.0,18.7069,18.8055,18.7069,18.728,392000.0
2008-05-02 15:20:00,26.6,26.68,26.58,26.65,510600.0,18.728,18.7844,18.7139,18.7632,510600.0
2008-05-02 15:30:00,26.65,26.75,26.65,26.72,526000.0,18.7632,18.8336,18.7632,18.8125,526000.0
2008-05-02 15:40:00,26.72,26.73,26.68,26.71,424200.0,18.8125,18.8196,18.7844,18.8055,424200.0
2008-05-02 15:50:00,26.71,26.82,26.71,26.82,849600.0,18.8055,18.8829,18.8055,18.8829,849600.0
2008-05-05 09:30:00,26.8,26.9,26.7,26.82,411200.0,18.8688,18.9392,18.7984,18.8829,411200.0
2008-05-05 09:40:00,26.82,26.89,26.79,26.87,401000.0,18.8829,18.9322,18.8618,18.9181,401000.0
2008-05-05 09:50:00,26.87,27.06,26.87,27.0,823400.0,18.9181,19.0519,18.9181,19.0097,823400.0
2008-05-05 10:00:00,27.0,27.07,26.96,27.0,775600.0,19.0097,19.0589,18.9815,19.0097,775600.0
2008-05-05 10:10:00,27.0,27.05,26.76,26.81,514800.0,19.0097,19.0449,18.8407,18.8759,514800.0
2008-05-05 10:20:00,26.81,26.82,26.69,26.7,286800.0,18.8759,18.8829,18.7914,18.7984,286800.0
2008-05-05 10:30:00,26.7,26.73,26.66,26.7,297800.0,18.7984,18.8196,18.7703,18.7984,297800.0
2008-05-05 10:40:00,26.71,26.8,26.7,26.78,524200.0,18.8055,18.8688,18.7984,18.8548,524200.0
2008-05-05 10:50:00,26.78,26.79,26.69,26.7,388000.0,18.8548,18.8618,18.7914,18.7984,388000.0
2008-05-05 11:00:00,26.7,26.73,26.68,26.7,157600.0,18.7984,18.8196,18.7844,18.7984,157600.0
2008-05-05 11:10:00,26.7,26.71,26.61,26.61,441000.0,18.7984,18.8055,18.7351,18.7351,441000.0
2008-05-05 11:20:00,26.61,26.65,26.61,26.65,158200.0,18.7351,18.7632,18.7351,18.7632,158200.0
2008-05-05 11:30:00,26.64,26.72,26.64,26.67,212000.0,18.7562,18.8125,18.7562,18.7773,212000.0
2008-05-05 11:40:00,26.67,26.73,26.67,26.71,143800.0,18.7773,18.8196,18.7773,18.8055,143800.0
2008-05-05 11:50:00,26.71,26.78,26.71,26.76,230200.0,18.8055,18.8548,18.8055,18.8407,230200.0
2008-05-05 12:00:00,26.76,26.79,26.76,26.78,158000.0,18.8407,18.8618,18.8407,18.8548,158000.0
2008-05-05 12:10:00,26.79,26.86,26.78,26.86,232400.0,18.8618,18.9111,18.8548,18.9111,232400.0
2008-05-05 12:20:00,26.86,26.89,26.77,26.84,233000.0,18.9111,18.9322,18.8477,18.897,233000.0
2008-05-05 12:30:00,26.84,26.85,26.82,26.84,81000.0,18.897,18.904,18.8829,18.897,81000.0
2008-05-05 12:40:00,26.84,26.85,26.81,26.85,152800.0,18.897,18.904,18.8759,18.904,152800.0
2008-05-05 12:50:00,26.85,26.93,26.85,26.88,246200.0,18.904,18.9604,18.904,18.9252,246200.0
2008-05-05 13:00:00,26.88,26.88,26.85,26.88,100800.0,18.9252,18.9252,18.904,18.9252,100800.0
2008-05-05 13:10:00,26.87,26.88,26.82,26.83,136600.0,18.9181,18.9252,18.8829,18.89,136600.0
2008-05-05 13:20:00,26.83,26.85,26.8,26.81,111200.0,18.89,18.904,18.8688,18.8759,111200.0
2008-05-05 13:30:00,26.81,26.84,26.78,26.82,444800.0,18.8759,18.897,18.8548,18.8829,444800.0
2008-05-05 13:40:00,26.82,26.82,26.75,26.75,380600.0,18.8829,18.8829,18.8336,18.8336,380600.0
2008-05-05 13:50:00,26.76,26.76,26.68,26.7,198200.0,18.8407,18.8407,18.7844,18.7984,198200.0
2008-05-05 14:00:00,26.71,26.71,26.68,26.69,142400.0,18.8055,18.8055,18.7844,18.7914,142400.0
2008-05-05 14:10:00,26.69,26.69,26.63,26.66,136800.0,18.7914,18.7914,18.7491,18.7703,136800.0
2008-05-05 14:20:00,26.66,26.75,26.66,26.74,270600.0,18.7703,18.8336,18.7703,18.8266,270600.0
2008-05-05 14:30:00,26.73,26.75,26.68,26.68,96000.0,18.8196,18.8336,18.7844,18.7844,96000.0
2008-05-05 14:40:00,26.68,26.7,26.67,26.68,104600.0,18.7844,18.7984,18.7773,18.7844,104600.0
2008-05-05 14:50:00,26.68,26.74,26.68,26.73,202200.0,18.7844,18.8266,18.7844,18.8196,202200.0
2008-05-05 15:00:00,26.73,26.81,26.73,26.81,209400.0,18.8196,18.8759,18.8196,18.8759,209400.0
2008-05-05 15:10:00,26.81,26.84,26.8,26.83,377600.0,18.8759,18.897,18.8688,18.89,377600.0
2008-05-05 15:20:00,26.83,26.86,26.78,26.78,205200.0,18.89,18.9111,18.8548,18.8548,205200.0
2008-05-05 15:30:00,26.78,26.85,26.78,26.82,1256800.0,18.8548,18.904,18.8548,18.8829,1256800.0
2008-05-05 15:40:00,26.82,26.83,26.78,26.78,284800.0,18.8829,18.89,18.8548,18.8548,284800.0
2008-05-05 15:50:00,26.78,26.89,26.78,26.85,489200.0,18.8548,18.9322,18.8548,18.904,489200.0
2008-05-06 09:30:00,26.9,27.06,26.83,26.98,960000.0,18.9392,19.0519,18.89,18.9956,960000.0
2008-05-06 09:40:00,26.97,27.0,26.81,26.84,335800.0,18.9885,19.0097,18.8759,18.897,335800.0
2008-05-06 09:50:00,26.84,26.97,26.81,26.93,364200.0,18.897,18.9885,18.8759,18.9604,364200.0
2008-05-06 10:00:00,26.92,26.93,26.88,26.92,118400.0,18.9533,18.9604,18.9252,18.9533,118400.0
2008-05-06 10:10:00,26.92,26.93,26.75,26.8,227800.0,18.9533,18.9604,18.8336,18.8688,227800.0
2008-05-06 10:20:00,26.8,26.81,26.71,26.74,287200.0,18.8688,18.8759,18.8055,18.8266,287200.0
2008-05-06 10:30:00,26.74,26.75,26.6,26.71,347600.0,18.8266,18.8336,18.728,18.8055,347600.0
2008-05-06 10:40:00,26.71,26.81,26.71,26.79,181200.0,18.8055,18.8759,18.8055,18.8618,181200.0
2008-05-06 10:50:00,26.79,26.92,26.75,26.91,258400.0,18.8618,18.9533,18.8336,18.9463,258400.0
2008-05-06 11:00:00,26.91,26.91,26.82,26.83,191400.0,18.9463,18.9463,18.8829,18.89,191400.0
2008-05-06 11:10:00,26.83,26.91,26.79,26.91,256000.0,18.89,18.9463,18.8618,18.9463,256000.0
2008-05-06 11:20:00,26.91,26.93,26.8,26.84,173400.0,18.9463,18.9604,18.8688,18.897,173400.0
2008-05-06 11:30:00,26.84,26.86,26.75,26.76,98200.0,18.897,18.9111,18.8336,18.8407,98200.0
2008-05-06 11:40:00,26.76,26.81,26.75,26.81,78000.0,18.8407,18.8759,18.8336,18.8759,78000.0
2008-05-06 11:50:00,26.8,26.93,26.8,26.92,180000.0,18.8688,18.9604,18.8688,18.9533,180000.0
2008-05-06 12:00:00,26.93,26.96,26.91,26.95,195600.0,18.9604,18.9815,18.9463,18.9744,195600.0
2008-05-06 12:10:00,26.93,26.99,26.91,26.97,288200.0,18.9604,19.0026,18.9463,18.9885,288200.0
2008-05-06 12:20:00,26.98,27.0,26.95,26.97,109800.0,18.9956,19.0097,18.9744,18.9885,109800.0
2008-05-06 12:30:00,26.97,26.99,26.89,26.9,133200.0,18.9885,19.0026,18.9322,18.9392,133200.0
2008-05-06 12:40:00,26.9,26.92,26.89,26.91,107000.0,18.9392,18.9533,18.9322,18.9463,107000.0
2008-05-06 12:50:00,26.91,27.0,26.91,26.98,144000.0,18.9463,19.0097,18.9463,18.9956,144000.0
2008-05-06 13:00:00,26.98,27.03,26.97,27.0,153400.0,18.9956,19.0308,18.9885,19.0097,153400.0
2008-05-06 13:10:00,27.0,27.02,26.99,27.01,169600.0,19.0097,19.0237,19.0026,19.0167,169600.0
2008-05-06 13:20:00,27.02,27.05,27.0,27.0,133400.0,19.0237,19.0449,19.0097,19.0097,133400.0
2008-05-06 13:30:00,27.0,27.04,26.98,27.02,140800.0,19.0097,19.0378,18.9956,19.0237,140800.0
2008-05-06 13:40:00,27.02,27.04,26.98,27.02,162400.0,19.0237,19.0378,18.9956,19.0237,162400.0
2008-05-06 13:50:00,27.02,27.05,27.0,27.04,188800.0,19.0237,19.0449,19.0097,19.0378,188800.0
2008-05-06 14:00:00,27.04,27.06,27.03,27.04,220600.0,19.0378,19.0519,19.0308,19.0378,220600.0
2008-05-06 14:10:00,27.04,27.07,27.02,27.02,299200.0,19.0378,19.0589,19.0237,19.0237,299200.0
2008-05-06 14:20:00,27.02,27.05,26.97,27.03,168600.0,19.0237,19.0449,18.9885,19.0308,168600.0
2008-05-06 14:30:00,27.03,27.06,27.02,27.02,144200.0,19.0308,19.0519,19.0237,19.0237,144200.0
2008-05-06 14:40:00,27.03,27.07,26.99,27.05,247400.0,19.0308,19.0589,19.0026,19.0449,247400.0
2008-05-06 14:50:00,27.05,27.13,27.05,27.1,268600.0,19.0449,19.1012,19.0449,19.0801,268600.0
2008-05-06 15:00:00,27.1,27.15,27.09,27.14,296400.0,19.0801,19.1153,19.073,19.1082,296400.0
2008-05-06 15:10:00,27.13,27.14,27.08,27.09,307000.0,19.1012,19.1082,19.066,19.073,307000.0
2008-05-06 15:20:00,27.08,27.11,27.03,27.03,431000.0,19.066,19.0871,19.0308,19.0308,431000.0
2008-05-06 15:30:00,27.03,27.11,27.02,27.06,352400.0,19.0308,19.0871,19.0237,19.0519,352400.0
2008-05-06 15:40:00,27.06,27.06,26.9,26.94,355800.0,19.0519,19.0519,18.9392,18.9674,355800.0
2008-05-06 15:50:00,26.94,27.07,26.94,27.07,677600.0,18.9674,19.0589,18.9674,19.0589,677600.0
2008-05-07 09:30:00,27.04,27.21,26.89,27.08,362200.0,19.0378,19.1575,18.9322,19.066,362200.0
2008-05-07 09:40:00,27.07,27.07,26.86,26.87,348400.0,19.0589,19.0589,18.9111,18.9181,348400.0
2008-05-07 09:50:00,26.88,26.96,26.82,26.83,578800.0,18.9252,18.9815,18.8829,18.89,578800.0
2008-05-07 10:00:00,26.82,26.88,26.74,26.82,337400.0,18.8829,18.9252,18.8266,18.8829,337400.0
2008-05-07 10:10:00,26.82,27.03,26.81,27.0,460200.0,18.8829,19.0308,18.8759,19.0097,460200.0
2008-05-07 10:20:00,26.99,27.06,26.98,27.03,250200.0,19.0026,19.0519,18.9956,19.0308,250200.0
2008-05-07 10:30:00,27.03,27.13,27.01,27.12,305600.0,19.0308,19.1012,19.0167,19.0941,305600.0
2008-05-07 10:40:00,27.11,27.2,27.11,27.15,245000.0,19.0871,19.1505,19.0871,19.1153,245000.0
2008-05-07 10:50:00,27.14,27.16,27.02,27.03,140800.0,19.1082,19.1223,19.0237,19.0308,140800.0
2008-05-07 11:00:00,27.02,27.05,26.93,27.01,193800.0,19.0237,19.0449,18.9604,19.0167,193800.0
2008-05-07 11:10:00,27.0,27.06,26.88,27.01,265200.0,19.0097,19.0519,18.9252,19.0167,265200.0
2008-05-07 11:20:00,27.01,27.02,26.97,27.0,175600.0,19.0167,19.0237,18.9885,19.0097,175600.0
2008-05-07 11:30:00,26.99,26.99,26.88,26.93,101400.0,19.0026,19.0026,18.9252,18.9604,101400.0
2008-05-07 11:40:00,26.93,26.95,26.92,26.94,69400.0,18.9604,18.9744,18.9533,18.9674,69400.0
2008-05-07 11:50:00,26.95,26.97,26.88,26.95,104000.0,18.9744,18.9885,18.9252,18.9744,104000.0
2008-05-07 12:00:00,26.94,27.0,26.91,26.91,88000.0,18.9674,19.0097,18.9463,18.9463,88000.0
2008-05-07 12:10:00,26.92,26.92,26.87,26.9,83000.0,18.9533,18.9533,18.9181,18.9392,83000.0
2008-05-07 12:20:00,26.9,27.02,26.87,26.96,535000.0,18.9392,19.0237,18.9181,18.9815,535000.0
2008-05-07 12:30:00,26.97,27.02,26.93,27.0,308200.0,18.9885,19.0237,18.9604,19.0097,308200.0
2008-05-07 12:40:00,27.0,27.0,26.92,26.98,195600.0,19.0097,19.0097,18.9533,18.9956,195600.0
2008-05-07 12:50:00,26.98,27.04,26.95,26.97,162000.0,18.9956,19.0378,18.9744,18.9885,162000.0
2008-05-07 13:00:00,26.98,27.0,26.85,26.86,236400.0,18.9956,19.0097,18.904,18.9111,236400.0
2008-05-07 13:10:00,26.86,26.86,26.81,26.85,194800.0,18.9111,18.9111,18.8759,18.904,194800.0
2008-05-07 13:20:00,26.86,26.88,26.82,26.84,160000.0,18.9111,18.9252,18.8829,18.897,160000.0
2008-05-07 13:30:00,26.84,26.86,26.78,26.78,129200.0,18.897,18.9111,18.8548,18.8548,129200.0
2008-05-07 13:40:00,26.78,26.79,26.66,26.69,175600.0,18.8548,18.8618,18.7703,18.7914,175600.0
2008-05-07 13:50:00,26.7,26.79,26.69,26.75,254600.0,18.7984,18.8618,18.7914,18.8336,254600.0
2008-05-07 14:00:00,26.76,26.83,26.75,26.83,103600.0,18.8407,18.89,18.8336,18.89,103600.0
2008-05-07 14:10:00,26.83,26.9,26.79,26.83,406200.0,18.89,18.9392,18.8618,18.89,406200.0
2008-05-07 14:20:00,26.83,26.86,26.8,26.82,234800.0,18.89,18.9111,18.8688,18.8829,234800.0
2008-05-07 14:30:00,26.82,26.88,26.78,26.82,327200.0,18.8829,18.9252,18.8548,18.8829,327200.0
2008-05-07 14:40:00,26.82,26.86,26.77,26.77,269200.0,18.8829,18.9111,18.8477,18.8477,269200.0
2008-05-07 14:50:00,26.77,26.81,26.75,26.78,462600.0,18.8477,18.8759,18.8336,18.8548,462600.0
2008-05-07 15:00:00,26.77,26.78,26.68,26.72,314200.0,18.8477,18.8548,18.7844,18.8125,314200.0
2008-05-07 15:10:00,26.72,26.79,26.71,26.75,564400.0,18.8125,18.8618,18.8055,18.8336,564400.0
2008-05-07 15:20:00,26.75,26.75,26.62,26.64,380400.0,18.8336,18.8336,18.7421,18.7562,380400.0
2008-05-07 15:30:00,26.64,26.65,26.6,26.61,364600.0,18.7562,18.7632,18.728,18.7351,364600.0
2008-05-07 15:40:00,26.61,26.68,26.58,26.65,602000.0,18.7351,18.7844,18.7139,18.7632,602000.0
2008-05-07 15:50:00,26.64,26.68,26.59,26.63,925600.0,18.7562,18.7844,18.721,18.7491,925600.0
2008-05-08 09:30:00,26.91,27.05,26.81,26.9,701000.0,18.9463,19.0449,18.8759,18.9392,701000.0
2008-05-08 09:40:00,26.91,26.98,26.74,26.86,260800.0,18.9463,18.9956,18.8266,18.9111,260800.0
2008-05-08 09:50:00,26.87,26.96,26.86,26.96,151200.0,18.9181,18.9815,18.9111,18.9815,151200.0
2008-05-08 10:00:00,26.95,27.04,26.91,27.02,315200.0,18.9744,19.0378,18.9463,19.0237,315200.0
2008-05-08 10:10:00,27.02,27.04,26.93,26.93,393200.0,19.0237,19.0378,18.9604,18.9604,393200.0
2008-05-08 10:20:00,26.93,27.03,26.93,27.02,264800.0,18.9604,19.0308,18.9604,19.0237,264800.0
2008-05-08 10:30:00,27.03,27.04,26.96,26.99,212200.0,19.0308,19.0378,18.9815,19.0026,212200.0
2008-05-08 10:40:00,27.0,27.03,26.95,27.0,208800.0,19.0097,19.0308,18.9744,19.0097,208800.0
2008-05-08 10:50:00,27.01,27.11,27.01,27.09,284600.0,19.0167,19.0871,19.0167,19.073,284600.0
2008-05-08 11:00:00,27.09,27.14,27.07,27.14,361600.0,19.073,19.1082,19.0589,19.1082,361600.0
2008-05-08 11:10:00,27.14,27.14,27.1,27.11,216800.0,19.1082,19.1082,19.0801,19.0871,216800.0
2008-05-08 11:20:00,27.11,27.24,27.11,27.15,355000.0,19.0871,19.1786,19.0871,19.1153,355000.0
2008-05-08 11:30:00,27.15,27.16,27.07,27.07,223200.0,19.1153,19.1223,19.0589,19.0589,223200.0
2008-05-08 11:40:00,27.07,27.11,27.05,27.11,149200.0,19.0589,19.0871,19.0449,19.0871,149200.0
2008-05-08 11:50:00,27.1,27.18,27.09,27.14,235200.0,19.0801,19.1364,19.073,19.1082,235200.0
2008-05-08 12:00:00,27.14,27.17,27.13,27.15,179600.0,19.1082,19.1293,19.1012,19.1153,179600.0
2008-05-08 12:10:00,27.15,27.17,27.13,27.13,155000.0,19.1153,19.1293,19.1012,19.1012,155000.0
2008-05-08 12:20:00,27.12,27.13,27.06,27.06,99000.0,19.0941,19.1012,19.0519,19.0519,99000.0
2008-05-08 12:30:00,27.06,27.11,27.05,27.11,208800.0,19.0519,19.0871,19.0449,19.0871,208800.0
2008-05-08 12:40:00,27.1,27.15,27.09,27.14,150800.0,19.0801,19.1153,19.073,19.1082,150800.0
2008-05-08 12:50:00,27.15,27.18,27.09,27.09,222400.0,19.1153,19.1364,19.073,19.073,222400.0
2008-05-08 13:00:00,27.09,27.18,27.09,27.16,120800.0,19.073,19.1364,19.073,19.1223,120800.0
2008-05-08 13:10:00,27.15,27.16,27.06,27.12,186200.0,19.1153,19.1223,19.0519,19.0941,186200.0
2008-05-08 13:20:00,27.12,27.21,27.11,27.19,243200.0,19.0941,19.1575,19.0871,19.1434,243200.0
2008-05-08 13:30:00,27.18,27.21,27.15,27.15,140000.0,19.1364,19.1575,19.1153,19.1153,140000.0
2008-05-08 13:40:00,27.16,27.22,27.14,27.21,215000.0,19.1223,19.1645,19.1082,19.1575,215000.0
2008-05-08 13:50:00,27.22,27.25,27.22,27.23,236200.0,19.1645,19.1857,19.1645,19.1716,236200.0
2008-05-08 14:00:00,27.23,27.25,27.18,27.22,276000.0,19.1716,19.1857,19.1364,19.1645,276000.0
2008-05-08 14:10:00,27.22,27.26,27.22,27.25,359200.0,19.1645,19.1927,19.1645,19.1857,359200.0
2008-05-08 14:20:00,27.25,27.3,27.23,27.24,468000.0,19.1857,19.2209,19.1716,19.1786,468000.0
2008-05-08 14:30:00,27.24,27.25,27.18,27.24,205800.0,19.1786,19.1857,19.1364,19.1786,205800.0
2008-05-08 14:40:00,27.24,27.24,27.1,27.13,202600.0,19.1786,19.1786,19.0801,19.1012,202600.0
2008-05-08 14:50:00,27.13,27.18,27.11,27.12,126400.0,19.1012,19.1364,19.0871,19.0941,126400.0
2008-05-08 15:00:00,27.11,27.19,27.11,27.14,163400.0,19.0871,19.1434,19.0871,19.1082,163400.0
2008-05-08 15:10:00,27.14,27.15,27.04,27.07,240000.0,19.1082,19.1153,19.0378,19.0589,240000.0
2008-05-08 15:20:00,27.07,27.07,27.02,27.05,379600.0,19.0589,19.0589,19.0237,19.0449,379600.0
2008-05-08 15:30:00,27.05,27.11,27.04,27.11,277200.0,19.0449,19.0871,19.0378,19.0871,277200.0
2008-05-08 15:40:00,27.11,27.11,26.97,27.0,442000.0,19.0871,19.0871,18.9885,19.0097,442000.0
2008-05-08 15:50:00,27.0,27.11,27.0,27.02,803800.0,19.0097,19.0871,19.0097,19.0237,803800.0
2008-05-09 09:30:00,26.75,27.07,26.68,26.75,398400.0,18.8336,19.0589,18.7844,18.8336,398400.0
2008-05-09 09:40:00,26.75,26.8,26.7,26.77,381000.0,18.8336,18.8688,18.7984,18.8477,381000.0
2008-05-09 09:50:00,26.78,26.85,26.71,26.83,261400.0,18.8548,18.904,18.8055,18.89,261400.0
2008-05-09 10:00:00,26.83,26.88,26.76,26.8,146800.0,18.89,18.9252,18.8407,18.8688,146800.0
2008-05-09 10:10:00,26.8,26.88,26.79,26.81,138200.0,18.8688,18.9252,18.8618,18.8759,138200.0
2008-05-09 10:20:00,26.82,26.83,26.75,26.77,168400.0,18.8829,18.89,18.8336,18.8477,168400.0
2008-05-09 10:30:00,26.77,26.82,26.73,26.81,289200.0,18.8477,18.8829,18.8196,18.8759,289200.0
2008-05-09 10:40:00,26.79,26.89,26.78,26.83,200000.0,18.8618,18.9322,18.8548,18.89,200000.0
2008-05-09 10:50:00,26.83,26.89,26.83,26.86,115800.0,18.89,18.9322,18.89,18.9111,115800.0
2008-05-09 11:00:00,26.86,26.86,26.78,26.84,132600.0,18.9111,18.9111,18.8548,18.897,132600.0
2008-05-09 11:10:00,26.84,26.86,26.82,26.86,86200.0,18.897,18.9111,18.8829,18.9111,86200.0
2008-05-09 11:20:00,26.86,26.86,26.82,26.84,101200.0,18.9111,18.9111,18.8829,18.897,101200.0
2008-05-09 11:30:00,26.84,26.88,26.81,26.82,121000.0,18.897,18.9252,18.8759,18.8829,121000.0
2008-05-09 11:40:00,26.82,26.83,26.75,26.75,127200.0,18.8829,18.89,18.8336,18.8336,127200.0
2008-05-09 11:50:00,26.75,26.81,26.73,26.79,187200.0,18.8336,18.8759,18.8196,18.8618,187200.0
2008-05-09 12:00:00,26.79,26.79,26.7,26.72,340000.0,18.8618,18.8618,18.7984,18.8125,340000.0
2008-05-09 12:10:00,26.72,26.75,26.67,26.67,243000.0,18.8125,18.8336,18.7773,18.7773,243000.0
2008-05-09 12:20:00,26.67,26.68,26.63,26.67,108800.0,18.7773,18.7844,18.7491,18.7773,108800.0
2008-05-09 12:30:00,26.68,26.69,26.65,26.68,375600.0,18.7844,18.7914,18.7632,18.7844,375600.0
2008-05-09 12:40:00,26.68,26.68,26.65,26.66,129400.0,18.7844,18.7844,18.7632,18.7703,129400.0
2008-05-09 12:50:00,26.66,26.68,26.65,26.68,114600.0,18.7703,18.7844,18.7632,18.7844,114600.0
2008-05-09 13:00:00,26.67,26.69,26.66,26.66,141600.0,18.7773,18.7914,18.7703,18.7703,141600.0
2008-05-09 13:10:00,26.67,26.67,26.65,26.66,122800.0,18.7773,18.7773,18.7632,18.7703,122800.0
2008-05-09 13:20:00,26.66,26.68,26.66,26.67,96600.0,18.7703,18.7844,18.7703,18.7773,96600.0
2008-05-09 13:30:00,26.67,26.68,26.63,26.67,127200.0,18.7773,18.7844,18.7491,18.7773,127200.0
2008-05-09 13:40:00,26.67,26.72,26.67,26.72,211200.0,18.7773,18.8125,18.7773,18.8125,211200.0
2008-05-09 13:50:00,26.72,26.75,26.72,26.75,87400.0,18.8125,18.8336,18.8125,18.8336,87400.0
2008-05-09 14:00:00,26.75,26.8,26.74,26.79,192800.0,18.8336,18.8688,18.8266,18.8618,192800.0
2008-05-09 14:10:00,26.79,26.86,26.78,26.83,140000.0,18.8618,18.9111,18.8548,18.89,140000.0
2008-05-09 14:20:00,26.82,26.82,26.75,26.75,111800.0,18.8829,18.8829,18.8336,18.8336,111800.0
2008-05-09 14:30:00,26.75,26.76,26.73,26.75,118600.0,18.8336,18.8407,18.8196,18.8336,118600.0
2008-05-09 14:40:00,26.74,26.76,26.72,26.74,77000.0,18.8266,18.8407,18.8125,18.8266,77000.0
2008-05-09 14:50:00,26.73,26.75,26.72,26.73,66200.0,18.8196,18.8336,18.8125,18.8196,66200.0
2008-05-09 15:00:00,26.73,26.78,26.73,26.77,133600.0,18.8196,18.8548,18.8196,18.8477,133600.0
2008-05-09 15:10:00,26.78,26.78,26.72,26.75,115000.0,18.8548,18.8548,18.8125,18.8336,115000.0
2008-05-09 15:20:00,26.75,26.89,26.75,26.84,323200.0,18.8336,18.9322,18.8336,18.897,323200.0
2008-05-09 15:30:00,26.84,26.88,26.81,26.86,290000.0,18.897,18.9252,18.8759,18.9111,290000.0
2008-05-09 15:40:00,26.86,26.9,26.74,26.8,394200.0,18.9111,18.9392,18.8266,18.8688,394200.0
2008-05-09 15:50:00,26.81,26.83,26.75,26.82,572200.0,18.8759,18.89,18.8336,18.8829,572200.0
2008-05-12 09:30:00,26.71,26.98,26.63,26.86,338400.0,18.8055,18.9956,18.7491,18.9111,338400.0
2008-05-12 09:40:00,26.88,26.89,26.82,26.84,192600.0,18.9252,18.9322,18.8829,18.897,192600.0
2008-05-12 09:50:00,26.84,26.86,26.8,26.82,208000.0,18.897,18.9111,18.8688,18.8829,208000.0
2008-05-12 10:00:00,26.81,26.93,26.8,26.93,196800.0,18.8759,18.9604,18.8688,18.9604,196800.0
2008-05-12 10:10:00,26.93,26.98,26.93,26.93,175800.0,18.9604,18.9956,18.9604,18.9604,175800.0
2008-05-12 10:20:00,26.93,26.99,26.93,26.99,175200.0,18.9604,19.0026,18.9604,19.0026,175200.0
2008-05-12 10:30:00,26.99,27.0,26.96,26.98,225800.0,19.0026,19.0097,18.9815,18.9956,225800.0
2008-05-12 10:40:00,26.97,27.1,26.97,27.03,352200.0,18.9885,19.0801,18.9885,19.0308,352200.0
2008-05-12 10:50:00,27.03,27.04,27.0,27.03,157800.0,19.0308,19.0378,19.0097,19.0308,157800.0
2008-05-12 11:00:00,27.03,27.04,26.98,26.98,192800.0,19.0308,19.0378,18.9956,18.9956,192800.0
2008-05-12 11:10:00,26.98,27.0,26.96,26.96,94800.0,18.9956,19.0097,18.9815,18.9815,94800.0
2008-05-12 11:20:00,26.96,26.97,26.95,26.97,105000.0,18.9815,18.9885,18.9744,18.9885,105000.0
2008-05-12 11:30:00,26.97,26.98,26.95,26.98,66800.0,18.9885,18.9956,18.9744,18.9956,66800.0
2008-05-12 11:40:00,26.98,27.03,26.93,27.03,259800.0,18.9956,19.0308,18.9604,19.0308,259800.0
2008-05-12 11:50:00,27.03,27.04,26.93,26.95,100600.0,19.0308,19.0378,18.9604,18.9744,100600.0
2008-05-12 12:00:00,26.95,26.98,26.95,26.97,116800.0,18.9744,18.9956,18.9744,18.9885,116800.0
2008-05-12 12:10:00,26.97,26.98,26.96,26.97,93600.0,18.9885,18.9956,18.9815,18.9885,93600.0
2008-05-12 12:20:00,26.97,26.98,26.96,26.98,97800.0,18.9885,18.9956,18.9815,18.9956,97800.0
2008-05-12 12:30:00,26.97,26.98,26.97,26.98,81200.0,18.9885,18.9956,18.9885,18.9956,81200.0
2008-05-12 12:40:00,26.98,26.99,26.97,26.98,94400.0,18.9956,19.0026,18.9885,18.9956,94400.0
2008-05-12 12:50:00,26.98,27.02,26.97,27.0,149600.0,18.9956,19.0237,18.9885,19.0097,149600.0
2008-05-12 13:00:00,27.0,27.02,26.98,26.99,151800.0,19.0097,19.0237,18.9956,19.0026,151800.0
2008-05-12 13:10:00,26.99,27.0,26.97,26.99,149600.0,19.0026,19.0097,18.9885,19.0026,149600.0
2008-05-12 13:20:00,26.98,27.0,26.97,26.97,70800.0,18.9956,19.0097,18.9885,18.9885,70800.0
2008-05-12 13:30:00,26.97,27.0,26.96,27.0,123800.0,18.9885,19.0097,18.9815,19.0097,123800.0
2008-05-12 13:40:00,27.0,27.0,26.99,27.0,122200.0,19.0097,19.0097,19.0026,19.0097,122200.0
2008-05-12 13:50:00,27.0,27.02,26.98,27.01,143000.0,19.0097,19.0237,18.9956,19.0167,143000.0
2008-05-12 14:00:00,27.01,27.03,27.0,27.03,117800.0,19.0167,19.0308,19.0097,19.0308,117800.0
2008-05-12 14:10:00,27.03,27.11,27.03,27.11,256000.0,19.0308,19.0871,19.0308,19.0871,256000.0
2008-05-12 14:20:00,27.1,27.21,27.1,27.21,273400.0,19.0801,19.1575,19.0801,19.1575,273400.0
2008-05-12 14:30:00,27.21,27.24,27.2,27.21,312200.0,19.1575,19.1786,19.1505,19.1575,312200.0
2008-05-12 14:40:00,27.21,27.25,27.21,27.25,402800.0,19.1575,19.1857,19.1575,19.1857,402800.0
2008-05-12 14:50:00,27.25,27.25,27.21,27.25,321800.0,19.1857,19.1857,19.1575,19.1857,321800.0
2008-05-12 15:00:00,27.24,27.25,27.18,27.19,314000.0,19.1786,19.1857,19.1364,19.1434,314000.0
2008-05-12 15:10:00,27.19,27.21,27.17,27.21,150800.0,19.1434,19.1575,19.1293,19.1575,150800.0
2008-05-12 15:20:00,27.21,27.25,27.2,27.24,308600.0,19.1575,19.1857,19.1505,19.1786,308600.0
2008-05-12 15:30:00,27.24,27.25,27.19,27.2,379000.0,19.1786,19.1857,19.1434,19.1505,379000.0
2008-05-12 15:40:00,27.19,27.21,27.13,27.2,528000.0,19.1434,19.1575,19.1012,19.1505,528000.0
2008-05-12 15:50:00,27.2,27.25,27.2,27.25,641800.0,19.1505,19.1857,19.1505,19.1857,641800.0
2008-05-13 09:30:00,27.06,27.25,26.95,27.0,330400.0,19.0519,19.1857,18.9744,19.0097,330400.0
2008-05-13 09:40:00,27.0,27.07,26.92,26.97,271400.0,19.0097,19.0589,18.9533,18.9885,271400.0
2008-05-13 09:50:00,26.96,26.98,26.9,26.96,396400.0,18.9815,18.9956,18.9392,18.9815,396400.0
2008-05-13 10:00:00,26.96,26.97,26.88,26.95,265800.0,18.9815,18.9885,18.9252,18.9744,265800.0
2008-05-13 10:10:00,26.95,26.99,26.85,26.98,239800.0,18.9744,19.0026,18.904,18.9956,239800.0
2008-05-13 10:20:00,26.98,27.03,26.94,26.97,246400.0,18.9956,19.0308,18.9674,18.9885,246400.0
2008-05-13 10:30:00,26.97,27.0,26.91,26.94,233800.0,18.9885,19.0097,18.9463,18.9674,233800.0
2008-05-13 10:40:00,26.94,26.95,26.8,26.82,364800.0,18.9674,18.9744,18.8688,18.8829,364800.0
2008-05-13 10:50:00,26.82,26.89,26.77,26.79,208200.0,18.8829,18.9322,18.8477,18.8618,208200.0
2008-05-13 11:00:00,26.79,26.8,26.75,26.76,251000.0,18.8618,18.8688,18.8336,18.8407,251000.0
2008-05-13 11:10:00,26.75,26.77,26.68,26.68,309800.0,18.8336,18.8477,18.7844,18.7844,309800.0
2008-05-13 11:20:00,26.68,26.71,26.68,26.68,185600.0,18.7844,18.8055,18.7844,18.7844,185600.0
2008-05-13 11:30:00,26.68,26.7,26.63,26.63,259600.0,18.7844,18.7984,18.7491,18.7491,259600.0
2008-05-13 11:40:00,26.63,26.68,26.63,26.68,274400.0,18.7491,18.7844,18.7491,18.7844,274400.0
2008-05-13 11:50:00,26.67,26.69,26.63,26.67,234200.0,18.7773,18.7914,18.7491,18.7773,234200.0
2008-05-13 12:00:00,26.68,26.7,26.63,26.67,235600.0,18.7844,18.7984,18.7491,18.7773,235600.0
2008-05-13 12:10:00,26.66,26.7,26.65,26.7,155200.0,18.7703,18.7984,18.7632,18.7984,155200.0
2008-05-13 12:20:00,26.7,26.7,26.67,26.67,203400.0,18.7984,18.7984,18.7773,18.7773,203400.0
2008-05-13 12:30:00,26.67,26.7,26.67,26.69,143400.0,18.7773,18.7984,18.7773,18.7914,143400.0
2008-05-13 12:40:00,26.69,26.7,26.64,26.65,229600.0,18.7914,18.7984,18.7562,18.7632,229600.0
2008-05-13 12:50:00,26.66,26.66,26.63,26.65,229200.0,18.7703,18.7703,18.7491,18.7632,229200.0
2008-05-13 13:00:00,26.66,26.66,26.63,26.64,230000.0,18.7703,18.7703,18.7491,18.7562,230000.0
2008-05-13 13:10:00,26.63,26.65,26.61,26.64,246200.0,18.7491,18.7632,18.7351,18.7562,246200.0
2008-05-13 13:20:00,26.64,26.68,26.63,26.65,320200.0,18.7562,18.7844,18.7491,18.7632,320200.0
2008-05-13 13:30:00,26.65,26.67,26.63,26.64,358600.0,18.7632,18.7773,18.7491,18.7562,358600.0
2008-05-13 13:40:00,26.64,26.71,26.63,26.7,225600.0,18.7562,18.8055,18.7491,18.7984,225600.0
2008-05-13 13:50:00,26.71,26.74,26.68,26.68,354200.0,18.8055,18.8266,18.7844,18.7844,354200.0
2008-05-13 14:00:00,26.68,26.81,26.68,26.79,386400.0,18.7844,18.8759,18.7844,18.8618,386400.0
2008-05-13 14:10:00,26.8,26.8,26.72,26.73,123800.0,18.8688,18.8688,18.8125,18.8196,123800.0
2008-05-13 14:20:00,26.73,26.74,26.65,26.7,188800.0,18.8196,18.8266,18.7632,18.7984,188800.0
2008-05-13 14:30:00,26.7,26.74,26.69,26.72,201000.0,18.7984,18.8266,18.7914,18.8125,201000.0
2008-05-13 14:40:00,26.72,26.73,26.68,26.7,147600.0,18.8125,18.8196,18.7844,18.7984,147600.0
2008-05-13 14:50:00,26.7,26.81,26.69,26.8,325400.0,18.7984,18.8759,18.7914,18.8688,325400.0
2008-05-13 15:00:00,26.8,26.89,26.78,26.84,369800.0,18.8688,18.9322,18.8548,18.897,369800.0
2008-05-13 15:10:00,26.85,26.85,26.73,26.73,379600.0,18.904,18.904,18.8196,18.8196,379600.0
2008-05-13 15:20:00,26.73,26.75,26.7,26.75,319400.0,18.8196,18.8336,18.7984,18.8336,319400.0
2008-05-13 15:30:00,26.75,26.78,26.72,26.74,475000.0,18.8336,18.8548,18.8125,18.8266,475000.0
2008-05-13 15:40:00,26.74,26.75,26.68,26.72,565000.0,18.8266,18.8336,18.7844,18.8125,565000.0
2008-05-13 15:50:00,26.72,26.73,26.69,26.72,1100000.0,18.8125,18.8196,18.7914,18.8125,1100000.0
2008-05-14 09:30:00,26.98,27.0,26.68,26.83,418400.0,18.9956,19.0097,18.7844,18.89,418400.0
2008-05-14 09:40:00,26.83,26.89,26.71,26.78,355000.0,18.89,18.9322,18.8055,18.8548,355000.0
2008-05-14 09:50:00,26.78,26.84,26.67,26.7,261600.0,18.8548,18.897,18.7773,18.7984,261600.0
2008-05-14 10:00:00,26.71,26.73,26.64,26.65,262600.0,18.8055,18.8196,18.7562,18.7632,262600.0
2008-05-14 10:10:00,26.65,26.68,26.46,26.57,443600.0,18.7632,18.7844,18.6295,18.7069,443600.0
2008-05-14 10:20:00,26.57,26.65,26.57,26.65,307400.0,18.7069,18.7632,18.7069,18.7632,307400.0
2008-05-14 10:30:00,26.65,26.72,26.61,26.72,269000.0,18.7632,18.8125,18.7351,18.8125,269000.0
2008-05-14 10:40:00,26.71,26.75,26.54,26.55,246000.0,18.8055,18.8336,18.6858,18.6928,246000.0
2008-05-14 10:50:00,26.55,26.58,26.53,26.54,190600.0,18.6928,18.7139,18.6787,18.6858,190600.0
2008-05-14 11:00:00,26.55,26.61,26.55,26.59,138000.0,18.6928,18.7351,18.6928,18.721,138000.0
2008-05-14 11:10:00,26.59,26.61,26.56,26.56,126800.0,18.721,18.7351,18.6999,18.6999,126800.0
2008-05-14 11:20:00,26.56,26.58,26.51,26.56,197600.0,18.6999,18.7139,18.6647,18.6999,197600.0
2008-05-14 11:30:00,26.56,26.59,26.56,26.58,112800.0,18.6999,18.721,18.6999,18.7139,112800.0
2008-05-14 11:40:00,26.58,26.6,26.5,26.56,333600.0,18.7139,18.728,18.6576,18.6999,333600.0
2008-05-14 11:50:00,26.55,26.58,26.48,26.49,258200.0,18.6928,18.7139,18.6435,18.6506,258200.0
2008-05-14 12:00:00,26.49,26.5,26.48,26.5,113000.0,18.6506,18.6576,18.6435,18.6576,113000.0
2008-05-14 12:10:00,26.5,26.53,26.47,26.48,160800.0,18.6576,18.6787,18.6365,18.6435,160800.0
2008-05-14 12:20:00,26.48,26.5,26.41,26.41,216000.0,18.6435,18.6576,18.5943,18.5943,216000.0
2008-05-14 12:30:00,26.41,26.46,26.41,26.43,136800.0,18.5943,18.6295,18.5943,18.6083,136800.0
2008-05-14 12:40:00,26.43,26.44,26.38,26.42,151800.0,18.6083,18.6154,18.5731,18.6013,151800.0
2008-05-14 12:50:00,26.42,26.43,26.42,26.43,90000.0,18.6013,18.6083,18.6013,18.6083,90000.0
2008-05-14 13:00:00,26.43,26.47,26.42,26.47,183400.0,18.6083,18.6365,18.6013,18.6365,183400.0
2008-05-14 13:10:00,26.46,26.5,26.45,26.49,153800.0,18.6295,18.6576,18.6224,18.6506,153800.0
2008-05-14 13:20:00,26.49,26.49,26.43,26.43,143600.0,18.6506,18.6506,18.6083,18.6083,143600.0
2008-05-14 13:30:00,26.43,26.5,26.43,26.5,128200.0,18.6083,18.6576,18.6083,18.6576,128200.0
2008-05-14 13:40:00,26.5,26.58,26.5,26.56,151800.0,18.6576,18.7139,18.6576,18.6999,151800.0
2008-05-14 13:50:00,26.56,26.59,26.56,26.58,167000.0,18.6999,18.721,18.6999,18.7139,167000.0
2008-05-14 14:00:00,26.58,26.6,26.56,26.6,238600.0,18.7139,18.728,18.6999,18.728,238600.0
2008-05-14 14:10:00,26.6,26.61,26.59,26.6,368600.0,18.728,18.7351,18.721,18.728,368600.0
2008-05-14 14:20:00,26.6,26.6,26.58,26.6,136200.0,18.728,18.728,18.7139,18.728,136200.0
2008-05-14 14:30:00,26.59,26.63,26.51,26.52,174800.0,18.721,18.7491,18.6647,18.6717,174800.0
2008-05-14 14:40:00,26.52,26.56,26.51,26.55,131800.0,18.6717,18.6999,18.6647,18.6928,131800.0
2008-05-14 14:50:00,26.54,26.58,26.48,26.53,214000.0,18.6858,18.7139,18.6435,18.6787,214000.0
2008-05-14 15:00:00,26.52,26.55,26.41,26.43,341200.0,18.6717,18.6928,18.5943,18.6083,341200.0
2008-05-14 15:10:00,26.43,26.5,26.43,26.48,254800.0,18.6083,18.6576,18.6083,18.6435,254800.0
2008-05-14 15:20:00,26.49,26.49,26.33,26.39,419200.0,18.6506,18.6506,18.5379,18.5802,419200.0
2008-05-14 15:30:00,26.39,26.4,26.24,26.32,857800.0,18.5802,18.5872,18.4746,18.5309,857800.0
2008-05-14 15:40:00,26.32,26.34,26.2,26.29,581200.0,18.5309,18.545,18.4464,18.5098,581200.0
2008-05-14 15:50:00,26.29,26.31,26.23,26.24,789600.0,18.5098,18.5238,18.4675,18.4746,789600.0
2008-05-15 09:30:00,26.21,26.24,26.07,26.15,387600.0,18.4534,18.4746,18.3549,18.4112,387600.0
2008-05-15 09:40:00,26.16,26.22,26.12,26.18,214200.0,18.4182,18.4605,18.3901,18.4323,214200.0
2008-05-15 09:50:00,26.18,26.25,26.15,26.21,254600.0,18.4323,18.4816,18.4112,18.4534,254600.0
2008-05-15 10:00:00,26.21,26.24,26.18,26.21,329000.0,18.4534,18.4746,18.4323,18.4534,329000.0
2008-05-15 10:10:00,26.21,26.31,26.18,26.31,234000.0,18.4534,18.5238,18.4323,18.5238,234000.0
2008-05-15 10:20:00,26.32,26.36,26.28,26.32,309200.0,18.5309,18.5591,18.5027,18.5309,309200.0
2008-05-15 10:30:00,26.32,26.38,26.25,26.28,180200.0,18.5309,18.5731,18.4816,18.5027,180200.0
2008-05-15 10:40:00,26.28,26.33,26.27,26.29,189200.0,18.5027,18.5379,18.4957,18.5098,189200.0
2008-05-15 10:50:00,26.3,26.31,26.25,26.3,98400.0,18.5168,18.5238,18.4816,18.5168,98400.0
2008-05-15 11:00:00,26.3,26.38,26.29,26.31,221200.0,18.5168,18.5731,18.5098,18.5238,221200.0
2008-05-15 11:10:00,26.31,26.35,26.24,26.29,217200.0,18.5238,18.552,18.4746,18.5098,217200.0
2008-05-15 11:20:00,26.29,26.34,26.29,26.34,187800.0,18.5098,18.545,18.5098,18.545,187800.0
2008-05-15 11:30:00,26.33,26.39,26.33,26.38,194000.0,18.5379,18.5802,18.5379,18.5731,194000.0
2008-05-15 11:40:00,26.38,26.4,26.36,26.39,204600.0,18.5731,18.5872,18.5591,18.5802,204600.0
2008-05-15 11:50:00,26.38,26.46,26.36,26.46,282200.0,18.5731,18.6295,18.5591,18.6295,282200.0
2008-05-15 12:00:00,26.46,26.56,26.45,26.52,373400.0,18.6295,18.6999,18.6224,18.6717,373400.0
2008-05-15 12:10:00,26.52,26.56,26.47,26.47,158200.0,18.6717,18.6999,18.6365,18.6365,158200.0
2008-05-15 12:20:00,26.47,26.57,26.47,26.56,225800.0,18.6365,18.7069,18.6365,18.6999,225800.0
2008-05-15 12:30:00,26.56,26.62,26.54,26.6,232600.0,18.6999,18.7421,18.6858,18.728,232600.0
2008-05-15 12:40:00,26.6,26.66,26.59,26.6,135400.0,18.728,18.7703,18.721,18.728,135400.0
2008-05-15 12:50:00,26.6,26.61,26.56,26.59,136400.0,18.728,18.7351,18.6999,18.721,136400.0
2008-05-15 13:00:00,26.59,26.67,26.58,26.6,243000.0,18.721,18.7773,18.7139,18.728,243000.0
2008-05-15 13:10:00,26.59,26.6,26.56,26.6,97200.0,18.721,18.728,18.6999,18.728,97200.0
2008-05-15 13:20:00,26.59,26.66,26.57,26.65,151200.0,18.721,18.7703,18.7069,18.7632,151200.0
2008-05-15 13:30:00,26.65,26.68,26.63,26.63,214800.0,18.7632,18.7844,18.7491,18.7491,214800.0
2008-05-15 13:40:00,26.63,26.68,26.62,26.67,141200.0,18.7491,18.7844,18.7421,18.7773,141200.0
2008-05-15 13:50:00,26.67,26.68,26.64,26.65,191400.0,18.7773,18.7844,18.7562,18.7632,191400.0
2008-05-15 14:00:00,26.65,26.65,26.59,26.61,165200.0,18.7632,18.7632,18.721,18.7351,165200.0
2008-05-15 14:10:00,26.6,26.62,26.52,26.52,213000.0,18.728,18.7421,18.6717,18.6717,213000.0
2008-05-15 14:20:00,26.52,26.56,26.46,26.47,306600.0,18.6717,18.6999,18.6295,18.6365,306600.0
2008-05-15 14:30:00,26.47,26.5,26.46,26.48,166200.0,18.6365,18.6576,18.6295,18.6435,166200.0
2008-05-15 14:40:00,26.48,26.52,26.46,26.46,167000.0,18.6435,18.6717,18.6295,18.6295,167000.0
2008-05-15 14:50:00,26.46,26.56,26.46,26.53,165200.0,18.6295,18.6999,18.6295,18.6787,165200.0
2008-05-15 15:00:00,26.53,26.54,26.46,26.49,207200.0,18.6787,18.6858,18.6295,18.6506,207200.0
2008-05-15 15:10:00,26.49,26.51,26.47,26.49,152000.0,18.6506,18.6647,18.6365,18.6506,152000.0
2008-05-15 15:20:00,26.49,26.49,26.43,26.46,216200.0,18.6506,18.6506,18.6083,18.6295,216200.0
2008-05-15 15:30:00,26.46,26.53,26.4,26.46,347200.0,18.6295,18.6787,18.5872,18.6295,347200.0
2008-05-15 15:40:00,26.46,26.54,26.42,26.51,657800.0,18.6295,18.6858,18.6013,18.6647,657800.0
2008-05-15 15:50:00,26.52,26.55,26.45,26.45,827600.0,18.6717,18.6928,18.6224,18.6224,827600.0
2008-05-16 09:30:00,26.55,26.68,26.48,26.61,2650000.0,18.6928,18.7844,18.6435,18.7351,2650000.0
2008-05-16 09:40:00,26.61,26.63,26.48,26.6,286200.0,18.7351,18.7491,18.6435,18.728,286200.0
2008-05-16 09:50:00,26.6,26.73,26.55,26.61,313000.0,18.728,18.8196,18.6928,18.7351,313000.0
2008-05-16 10:00:00,26.61,26.7,26.57,26.67,261000.0,18.7351,18.7984,18.7069,18.7773,261000.0
2008-05-16 10:10:00,26.67,26.68,26.57,26.59,97000.0,18.7773,18.7844,18.7069,18.721,97000.0
2008-05-16 10:20:00,26.59,26.59,26.41,26.43,267600.0,18.721,18.721,18.5943,18.6083,267600.0
2008-05-16 10:30:00,26.43,26.48,26.31,26.36,237400.0,18.6083,18.6435,18.5238,18.5591,237400.0
2008-05-16 10:40:00,26.35,26.43,26.32,26.35,195400.0,18.552,18.6083,18.5309,18.552,195400.0
2008-05-16 10:50:00,26.34,26.38,26.3,26.35,197000.0,18.545,18.5731,18.5168,18.552,197000.0
2008-05-16 11:00:00,26.34,26.34,26.2,26.25,219600.0,18.545,18.545,18.4464,18.4816,219600.0
2008-05-16 11:10:00,26.25,26.25,26.17,26.2,235800.0,18.4816,18.4816,18.4253,18.4464,235800.0
2008-05-16 11:20:00,26.18,26.32,26.18,26.32,164200.0,18.4323,18.5309,18.4323,18.5309,164200.0
2008-05-16 11:30:00,26.32,26.41,26.28,26.39,343600.0,18.5309,18.5943,18.5027,18.5802,343600.0
2008-05-16 11:40:00,26.38,26.46,26.35,26.45,162600.0,18.5731,18.6295,18.552,18.6224,162600.0
2008-05-16 11:50:00,26.45,26.5,26.4,26.4,184400.0,18.6224,18.6576,18.5872,18.5872,184400.0
2008-05-16 12:00:00,26.4,26.4,26.27,26.3,125600.0,18.5872,18.5872,18.4957,18.5168,125600.0
2008-05-16 12:10:00,26.31,26.39,26.31,26.39,77600.0,18.5238,18.5802,18.5238,18.5802,77600.0
2008-05-16 12:20:00,26.37,26.38,26.32,26.38,103200.0,18.5661,18.5731,18.5309,18.5731,103200.0
2008-05-16 12:30:00,26.38,26.41,26.35,26.38,122400.0,18.5731,18.5943,18.552,18.5731,122400.0
2008-05-16 12:40:00,26.39,26.4,26.36,26.38,89400.0,18.5802,18.5872,18.5591,18.5731,89400.0
2008-05-16 12:50:00,26.38,26.41,26.37,26.39,69800.0,18.5731,18.5943,18.5661,18.5802,69800.0
2008-05-16 13:00:00,26.38,26.4,26.36,26.39,83400.0,18.5731,18.5872,18.5591,18.5802,83400.0
2008-05-16 13:10:00,26.39,26.39,26.33,26.35,113000.0,18.5802,18.5802,18.5379,18.552,113000.0
2008-05-16 13:20:00,26.35,26.38,26.32,26.37,169200.0,18.552,18.5731,18.5309,18.5661,169200.0
2008-05-16 13:30:00,26.37,26.39,26.32,26.34,249600.0,18.5661,18.5802,18.5309,18.545,249600.0
2008-05-16 13:40:00,26.34,26.39,26.33,26.36,285600.0,18.545,18.5802,18.5379,18.5591,285600.0
2008-05-16 13:50:00,26.36,26.43,26.35,26.39,148400.0,18.5591,18.6083,18.552,18.5802,148400.0
2008-05-16 14:00:00,26.38,26.4,26.35,26.38,134800.0,18.5731,18.5872,18.552,18.5731,134800.0
2008-05-16 14:10:00,26.37,26.43,26.37,26.42,119200.0,18.5661,18.6083,18.5661,18.6013,119200.0
2008-05-16 14:20:00,26.42,26.46,26.38,26.39,116200.0,18.6013,18.6295,18.5731,18.5802,116200.0
2008-05-16 14:30:00,26.39,26.41,26.37,26.37,105200.0,18.5802,18.5943,18.5661,18.5661,105200.0
2008-05-16 14:40:00,26.38,26.41,26.35,26.39,131200.0,18.5731,18.5943,18.552,18.5802,131200.0
2008-05-16 14:50:00,26.4,26.43,26.38,26.4,130000.0,18.5872,18.6083,18.5731,18.5872,130000.0
2008-05-16 15:00:00,26.39,26.48,26.36,26.48,202600.0,18.5802,18.6435,18.5591,18.6435,202600.0
2008-05-16 15:10:00,26.48,26.53,26.46,26.53,218600.0,18.6435,18.6787,18.6295,18.6787,218600.0
2008-05-16 15:20:00,26.53,26.58,26.5,26.55,243600.0,18.6787,18.7139,18.6576,18.6928,243600.0
2008-05-16 15:30:00,26.55,26.56,26.52,26.53,239000.0,18.6928,18.6999,18.6717,18.6787,239000.0
2008-05-16 15:40:00,26.53,26.56,26.5,26.51,305000.0,18.6787,18.6999,18.6576,18.6647,305000.0
2008-05-16 15:50:00,26.52,26.55,26.47,26.54,810800.0,18.6717,18.6928,18.6365,18.6858,810800.0
2008-05-19 09:30:00,26.71,26.71,26.49,26.49,133400.0,18.8055,18.8055,18.6506,18.6506,133400.0
2008-05-19 09:40:00,26.49,26.56,26.39,26.5,260400.0,18.6506,18.6999,18.5802,18.6576,260400.0
2008-05-19 09:50:00,26.5,26.56,26.5,26.53,183600.0,18.6576,18.6999,18.6576,18.6787,183600.0
2008-05-19 10:00:00,26.53,26.68,26.51,26.68,172000.0,18.6787,18.7844,18.6647,18.7844,172000.0
2008-05-19 10:10:00,26.68,26.69,26.45,26.59,544200.0,18.7844,18.7914,18.6224,18.721,544200.0
2008-05-19 10:20:00,26.59,26.68,26.59,26.64,159400.0,18.721,18.7844,18.721,18.7562,159400.0
2008-05-19 10:30:00,26.64,26.64,26.54,26.55,202000.0,18.7562,18.7562,18.6858,18.6928,202000.0
2008-05-19 10:40:00,26.55,26.57,26.49,26.51,127200.0,18.6928,18.7069,18.6506,18.6647,127200.0
2008-05-19 10:50:00,26.5,26.61,26.49,26.59,300400.0,18.6576,18.7351,18.6506,18.721,300400.0
2008-05-19 11:00:00,26.58,26.61,26.56,26.57,77600.0,18.7139,18.7351,18.6999,18.7069,77600.0
2008-05-19 11:10:00,26.57,26.75,26.57,26.74,330000.0,18.7069,18.8336,18.7069,18.8266,330000.0
2008-05-19 11:20:00,26.74,26.77,26.72,26.75,161600.0,18.8266,18.8477,18.8125,18.8336,161600.0
2008-05-19 11:30:00,26.75,26.77,26.73,26.76,72000.0,18.8336,18.8477,18.8196,18.8407,72000.0
2008-05-19 11:40:00,26.76,26.93,26.75,26.88,337600.0,18.8407,18.9604,18.8336,18.9252,337600.0
2008-05-19 11:50:00,26.88,26.9,26.79,26.86,102600.0,18.9252,18.9392,18.8618,18.9111,102600.0
2008-05-19 12:00:00,26.86,26.96,26.82,26.87,429400.0,18.9111,18.9815,18.8829,18.9181,429400.0
2008-05-19 12:10:00,26.86,26.96,26.82,26.95,352400.0,18.9111,18.9815,18.8829,18.9744,352400.0
2008-05-19 12:20:00,26.95,26.99,26.94,26.95,283200.0,18.9744,19.0026,18.9674,18.9744,283200.0
2008-05-19 12:30:00,26.96,27.0,26.92,27.0,328400.0,18.9815,19.0097,18.9533,19.0097,328400.0
2008-05-19 12:40:00,27.0,27.01,26.93,27.0,178000.0,19.0097,19.0167,18.9604,19.0097,178000.0
2008-05-19 12:50:00,27.0,27.0,26.96,26.98,81600.0,19.0097,19.0097,18.9815,18.9956,81600.0
2008-05-19 13:00:00,26.98,26.99,26.93,26.95,118400.0,18.9956,19.0026,18.9604,18.9744,118400.0
2008-05-19 13:10:00,26.94,26.94,26.88,26.91,92400.0,18.9674,18.9674,18.9252,18.9463,92400.0
2008-05-19 13:20:00,26.9,26.99,26.85,26.96,215800.0,18.9392,19.0026,18.904,18.9815,215800.0
2008-05-19 13:30:00,26.96,26.96,26.9,26.9,87000.0,18.9815,18.9815,18.9392,18.9392,87000.0
2008-05-19 13:40:00,26.9,26.93,26.9,26.93,89800.0,18.9392,18.9604,18.9392,18.9604,89800.0
2008-05-19 13:50:00,26.93,27.0,26.89,26.9,221600.0,18.9604,19.0097,18.9322,18.9392,221600.0
2008-05-19 14:00:00,26.9,26.9,26.86,26.87,461800.0,18.9392,18.9392,18.9111,18.9181,461800.0
2008-05-19 14:10:00,26.86,26.87,26.73,26.77,221400.0,18.9111,18.9181,18.8196,18.8477,221400.0
2008-05-19 14:20:00,26.77,26.77,26.67,26.72,240000.0,18.8477,18.8477,18.7773,18.8125,240000.0
2008-05-19 14:30:00,26.73,26.77,26.72,26.76,101600.0,18.8196,18.8477,18.8125,18.8407,101600.0
2008-05-19 14:40:00,26.76,26.76,26.68,26.7,123000.0,18.8407,18.8407,18.7844,18.7984,123000.0
2008-05-19 14:50:00,26.69,26.78,26.69,26.76,97600.0,18.7914,18.8548,18.7914,18.8407,97600.0
2008-05-19 15:00:00,26.76,26.78,26.71,26.78,143200.0,18.8407,18.8548,18.8055,18.8548,143200.0
2008-05-19 15:10:00,26.78,26.8,26.71,26.72,142200.0,18.8548,18.8688,18.8055,18.8125,142200.0
2008-05-19 15:20:00,26.73,26.77,26.68,26.7,141200.0,18.8196,18.8477,18.7844,18.7984,141200.0
2008-05-19 15:30:00,26.71,26.71,26.54,26.56,596400.0,18.8055,18.8055,18.6858,18.6999,596400.0
2008-05-19 15:40:00,26.56,26.6,26.53,26.6,430800.0,18.6999,18.728,18.6787,18.728,430800.0
2008-05-19 15:50:00,26.6,26.66,26.58,26.6,608400.0,18.728,18.7703,18.7139,18.728,608400.0
2008-05-20 09:30:00,26.68,26.98,26.52,26.75,528800.0,18.7844,18.9956,18.6717,18.8336,528800.0
2008-05-20 09:40:00,26.74,26.96,26.72,26.93,186400.0,18.8266,18.9815,18.8125,18.9604,186400.0
2008-05-20 09:50:00,26.95,26.98,26.75,26.92,192800.0,18.9744,18.9956,18.8336,18.9533,192800.0
2008-05-20 10:00:00,26.92,26.98,26.85,26.97,184200.0,18.9533,18.9956,18.904,18.9885,184200.0
2008-05-20 10:10:00,26.96,26.97,26.85,26.92,143600.0,18.9815,18.9885,18.904,18.9533,143600.0
2008-05-20 10:20:00,26.93,26.99,26.88,26.89,220200.0,18.9604,19.0026,18.9252,18.9322,220200.0
2008-05-20 10:30:00,26.89,26.9,26.81,26.83,125600.0,18.9322,18.9392,18.8759,18.89,125600.0
2008-05-20 10:40:00,26.83,26.93,26.83,26.89,137800.0,18.89,18.9604,18.89,18.9322,137800.0
2008-05-20 10:50:00,26.9,26.92,26.81,26.88,131200.0,18.9392,18.9533,18.8759,18.9252,131200.0
2008-05-20 11:00:00,26.88,26.88,26.68,26.7,235000.0,18.9252,18.9252,18.7844,18.7984,235000.0
2008-05-20 11:10:00,26.7,26.73,26.61,26.66,332000.0,18.7984,18.8196,18.7351,18.7703,332000.0
2008-05-20 11:20:00,26.67,26.75,26.67,26.75,99200.0,18.7773,18.8336,18.7773,18.8336,99200.0
2008-05-20 11:30:00,26.75,26.79,26.74,26.78,95200.0,18.8336,18.8618,18.8266,18.8548,95200.0
2008-05-20 11:40:00,26.77,26.81,26.73,26.8,126600.0,18.8477,18.8759,18.8196,18.8688,126600.0
2008-05-20 11:50:00,26.8,26.85,26.77,26.85,80000.0,18.8688,18.904,18.8477,18.904,80000.0
2008-05-20 12:00:00,26.84,26.91,26.83,26.89,152200.0,18.897,18.9463,18.89,18.9322,152200.0
2008-05-20 12:10:00,26.89,26.93,26.88,26.92,108000.0,18.9322,18.9604,18.9252,18.9533,108000.0
2008-05-20 12:20:00,26.92,26.96,26.92,26.96,105800.0,18.9533,18.9815,18.9533,18.9815,105800.0
2008-05-20 12:30:00,26.96,26.99,26.95,26.97,126000.0,18.9815,19.0026,18.9744,18.9885,126000.0
2008-05-20 12:40:00,26.97,26.97,26.91,26.94,85000.0,18.9885,18.9885,18.9463,18.9674,85000.0
2008-05-20 12:50:00,26.94,26.95,26.89,26.95,133800.0,18.9674,18.9744,18.9322,18.9744,133800.0
2008-05-20 13:00:00,26.95,27.04,26.94,27.0,164200.0,18.9744,19.0378,18.9674,19.0097,164200.0
2008-05-20 13:10:00,27.0,27.03,26.99,27.03,78800.0,19.0097,19.0308,19.0026,19.0308,78800.0
2008-05-20 13:20:00,27.02,27.02,26.91,26.97,141200.0,19.0237,19.0237,18.9463,18.9885,141200.0
2008-05-20 13:30:00,26.97,26.97,26.83,26.83,135400.0,18.9885,18.9885,18.89,18.89,135400.0
2008-05-20 13:40:00,26.83,26.92,26.81,26.9,166000.0,18.89,18.9533,18.8759,18.9392,166000.0
2008-05-20 13:50:00,26.91,26.93,26.82,26.84,306400.0,18.9463,18.9604,18.8829,18.897,306400.0
2008-05-20 14:00:00,26.84,26.9,26.82,26.84,127200.0,18.897,18.9392,18.8829,18.897,127200.0
2008-05-20 14:10:00,26.84,26.9,26.75,26.75,159800.0,18.897,18.9392,18.8336,18.8336,159800.0
2008-05-20 14:20:00,26.75,26.84,26.75,26.79,213000.0,18.8336,18.897,18.8336,18.8618,213000.0
2008-05-20 14:30:00,26.78,26.9,26.78,26.86,206200.0,18.8548,18.9392,18.8548,18.9111,206200.0
2008-05-20 14:40:00,26.86,26.87,26.79,26.8,131600.0,18.9111,18.9181,18.8618,18.8688,131600.0
2008-05-20 14:50:00,26.8,26.86,26.79,26.82,119400.0,18.8688,18.9111,18.8618,18.8829,119400.0
2008-05-20 15:00:00,26.8,26.9,26.78,26.88,170400.0,18.8688,18.9392,18.8548,18.9252,170400.0
2008-05-20 15:10:00,26.89,26.92,26.84,26.9,222600.0,18.9322,18.9533,18.897,18.9392,222600.0
2008-05-20 15:20:00,26.9,26.92,26.83,26.91,232200.0,18.9392,18.9533,18.89,18.9463,232200.0
2008-05-20 15:30:00,26.91,26.91,26.76,26.84,392800.0,18.9463,18.9463,18.8407,18.897,392800.0
2008-05-20 15:40:00,26.84,26.91,26.83,26.9,332800.0,18.897,18.9463,18.89,18.9392,332800.0
2008-05-20 15:50:00,26.9,26.97,26.87,26.97,701600.0,18.9392,18.9885,18.9181,18.9885,701600.0
2008-05-21 09:30:00,27.05,27.08,26.8,27.0,343800.0,19.0449,19.066,18.8688,19.0097,343800.0
2008-05-21 09:40:00,27.01,27.05,26.89,27.0,175000.0,19.0167,19.0449,18.9322,19.0097,175000.0
2008-05-21 09:50:00,27.0,27.01,26.89,26.9,116600.0,19.0097,19.0167,18.9322,18.9392,116600.0
2008-05-21 10:00:00,26.9,26.96,26.81,26.85,189800.0,18.9392,18.9815,18.8759,18.904,189800.0
2008-05-21 10:10:00,26.85,26.85,26.68,26.77,190600.0,18.904,18.904,18.7844,18.8477,190600.0
2008-05-21 10:20:00,26.77,26.83,26.75,26.82,153200.0,18.8477,18.89,18.8336,18.8829,153200.0
2008-05-21 10:30:00,26.81,26.82,26.65,26.7,197800.0,18.8759,18.8829,18.7632,18.7984,197800.0
2008-05-21 10:40:00,26.7,26.75,26.66,26.66,134400.0,18.7984,18.8336,18.7703,18.7703,134400.0
2008-05-21 10:50:00,26.66,26.67,26.58,26.6,206200.0,18.7703,18.7773,18.7139,18.728,206200.0
2008-05-21 11:00:00,26.6,26.61,26.5,26.56,197400.0,18.728,18.7351,18.6576,18.6999,197400.0
2008-05-21 11:10:00,26.55,26.75,26.55,26.59,171400.0,18.6928,18.8336,18.6928,18.721,171400.0
2008-05-21 11:20:00,26.58,26.59,26.5,26.5,181200.0,18.7139,18.721,18.6576,18.6576,181200.0
2008-05-21 11:30:00,26.5,26.53,26.45,26.47,176800.0,18.6576,18.6787,18.6224,18.6365,176800.0
2008-05-21 11:40:00,26.47,26.47,26.38,26.46,212200.0,18.6365,18.6365,18.5731,18.6295,212200.0
2008-05-21 11:50:00,26.46,26.5,26.45,26.5,119400.0,18.6295,18.6576,18.6224,18.6576,119400.0
2008-05-21 12:00:00,26.49,26.57,26.49,26.57,165200.0,18.6506,18.7069,18.6506,18.7069,165200.0
2008-05-21 12:10:00,26.57,26.59,26.55,26.58,84200.0,18.7069,18.721,18.6928,18.7139,84200.0
2008-05-21 12:20:00,26.58,26.67,26.58,26.66,110400.0,18.7139,18.7773,18.7139,18.7703,110400.0
2008-05-21 12:30:00,26.67,26.67,26.63,26.64,89600.0,18.7773,18.7773,18.7491,18.7562,89600.0
2008-05-21 12:40:00,26.64,26.73,26.64,26.67,115400.0,18.7562,18.8196,18.7562,18.7773,115400.0
2008-05-21 12:50:00,26.67,26.68,26.64,26.68,74800.0,18.7773,18.7844,18.7562,18.7844,74800.0
2008-05-21 13:00:00,26.68,26.68,26.55,26.55,163000.0,18.7844,18.7844,18.6928,18.6928,163000.0
2008-05-21 13:10:00,26.55,26.64,26.54,26.64,74600.0,18.6928,18.7562,18.6858,18.7562,74600.0
2008-05-21 13:20:00,26.64,26.68,26.63,26.64,102200.0,18.7562,18.7844,18.7491,18.7562,102200.0
2008-05-21 13:30:00,26.64,26.74,26.64,26.73,113000.0,18.7562,18.8266,18.7562,18.8196,113000.0
2008-05-21 13:40:00,26.73,26.74,26.67,26.7,144000.0,18.8196,18.8266,18.7773,18.7984,144000.0
2008-05-21 13:50:00,26.71,26.71,26.57,26.57,167600.0,18.8055,18.8055,18.7069,18.7069,167600.0
2008-05-21 14:00:00,26.57,26.58,26.4,26.41,368600.0,18.7069,18.7139,18.5872,18.5943,368600.0
2008-05-21 14:10:00,26.42,26.45,26.36,26.43,417800.0,18.6013,18.6224,18.5591,18.6083,417800.0
2008-05-21 14:20:00,26.45,26.45,26.32,26.4,263400.0,18.6224,18.6224,18.5309,18.5872,263400.0
2008-05-21 14:30:00,26.39,26.4,26.25,26.38,269600.0,18.5802,18.5872,18.4816,18.5731,269600.0
2008-05-21 14:40:00,26.38,26.38,26.23,26.25,263400.0,18.5731,18.5731,18.4675,18.4816,263400.0
2008-05-21 14:50:00,26.25,26.33,26.24,26.32,295800.0,18.4816,18.5379,18.4746,18.5309,295800.0
2008-05-21 15:00:00,26.33,26.33,26.25,26.28,331800.0,18.5379,18.5379,18.4816,18.5027,331800.0
2008-05-21 15:10:00,26.27,26.32,26.24,26.31,251800.0,18.4957,18.5309,18.4746,18.5238,251800.0
2008-05-21 15:20:00,26.3,26.38,26.3,26.36,345400.0,18.5168,18.5731,18.5168,18.5591,345400.0
2008-05-21 15:30:00,26.36,26.4,26.35,26.37,413800.0,18.5591,18.5872,18.552,18.5661,413800.0
2008-05-21 15:40:00,26.37,26.37,26.26,26.27,915200.0,18.5661,18.5661,18.4886,18.4957,915200.0
2008-05-21 15:50:00,26.27,26.3,26.18,26.25,993600.0,18.4957,18.5168,18.4323,18.4816,993600.0
2008-05-22 09:30:00,26.32,26.64,26.32,26.61,419400.0,18.5309,18.7562,18.5309,18.7351,419400.0
2008-05-22 09:40:00,26.61,26.8,26.58,26.68,524600.0,18.7351,18.8688,18.7139,18.7844,524600.0
2008-05-22 09:50:00,26.68,26.86,26.68,26.83,600400.0,18.7844,18.9111,18.7844,18.89,600400.0
2008-05-22 10:00:00,26.83,26.93,26.8,26.81,333800.0,18.89,18.9604,18.8688,18.8759,333800.0
2008-05-22 10:10:00,26.81,26.85,26.79,26.8,356600.0,18.8759,18.904,18.8618,18.8688,356600.0
2008-05-22 10:20:00,26.8,26.8,26.7,26.72,527600.0,18.8688,18.8688,18.7984,18.8125,527600.0
2008-05-22 10:30:00,26.71,26.82,26.69,26.77,325800.0,18.8055,18.8829,18.7914,18.8477,325800.0
2008-05-22 10:40:00,26.77,26.78,26.6,26.72,227000.0,18.8477,18.8548,18.728,18.8125,227000.0
2008-05-22 10:50:00,26.72,26.78,26.68,26.78,156800.0,18.8125,18.8548,18.7844,18.8548,156800.0
2008-05-22 11:00:00,26.78,26.79,26.75,26.78,115000.0,18.8548,18.8618,18.8336,18.8548,115000.0
2008-05-22 11:10:00,26.78,26.84,26.78,26.84,155400.0,18.8548,18.897,18.8548,18.897,155400.0
2008-05-22 11:20:00,26.84,26.89,26.83,26.88,123400.0,18.897,18.9322,18.89,18.9252,123400.0
2008-05-22 11:30:00,26.88,26.93,26.88,26.92,173200.0,18.9252,18.9604,18.9252,18.9533,173200.0
2008-05-22 11:40:00,26.92,26.93,26.88,26.92,176800.0,18.9533,18.9604,18.9252,18.9533,176800.0
2008-05-22 11:50:00,26.91,26.93,26.87,26.93,185000.0,18.9463,18.9604,18.9181,18.9604,185000.0
2008-05-22 12:00:00,26.92,26.96,26.92,26.94,211200.0,18.9533,18.9815,18.9533,18.9674,211200.0
2008-05-22 12:10:00,26.94,26.98,26.86,26.88,505600.0,18.9674,18.9956,18.9111,18.9252,505600.0
2008-05-22 12:20:00,26.88,26.88,26.85,26.86,168600.0,18.9252,18.9252,18.904,18.9111,168600.0
2008-05-22 12:30:00,26.86,26.89,26.85,26.87,201400.0,18.9111,18.9322,18.904,18.9181,201400.0
2008-05-22 12:40:00,26.86,26.95,26.86,26.91,397200.0,18.9111,18.9744,18.9111,18.9463,397200.0
2008-05-22 12:50:00,26.91,26.92,26.89,26.92,108400.0,18.9463,18.9533,18.9322,18.9533,108400.0
2008-05-22 13:00:00,26.92,26.93,26.9,26.91,138800.0,18.9533,18.9604,18.9392,18.9463,138800.0
2008-05-22 13:10:00,26.91,26.91,26.86,26.89,112400.0,18.9463,18.9463,18.9111,18.9322,112400.0
2008-05-22 13:20:00,26.89,26.93,26.89,26.9,191200.0,18.9322,18.9604,18.9322,18.9392,191200.0
2008-05-22 13:30:00,26.9,26.97,26.89,26.96,162600.0,18.9392,18.9885,18.9322,18.9815,162600.0
2008-05-22 13:40:00,26.96,26.99,26.95,26.96,198400.0,18.9815,19.0026,18.9744,18.9815,198400.0
2008-05-22 13:50:00,26.96,26.97,26.9,26.9,163600.0,18.9815,18.9885,18.9392,18.9392,163600.0
2008-05-22 14:00:00,26.91,26.98,26.9,26.95,141000.0,18.9463,18.9956,18.9392,18.9744,141000.0
2008-05-22 14:10:00,26.95,26.96,26.9,26.92,146200.0,18.9744,18.9815,18.9392,18.9533,146200.0
2008-05-22 14:20:00,26.92,26.97,26.87,26.93,205200.0,18.9533,18.9885,18.9181,18.9604,205200.0
2008-05-22 14:30:00,26.93,26.95,26.85,26.93,234600.0,18.9604,18.9744,18.904,18.9604,234600.0
2008-05-22 14:40:00,26.93,26.97,26.91,26.96,126400.0,18.9604,18.9885,18.9463,18.9815,126400.0
2008-05-22 14:50:00,26.96,26.97,26.94,26.97,214200.0,18.9815,18.9885,18.9674,18.9885,214200.0
2008-05-22 15:00:00,26.97,26.99,26.95,26.98,189600.0,18.9885,19.0026,18.9744,18.9956,189600.0
2008-05-22 15:10:00,26.98,27.0,26.96,26.96,205800.0,18.9956,19.0097,18.9815,18.9815,205800.0
2008-05-22 15:20:00,26.96,26.96,26.85,26.86,252200.0,18.9815,18.9815,18.904,18.9111,252200.0
2008-05-22 15:30:00,26.86,26.88,26.81,26.88,366600.0,18.9111,18.9252,18.8759,18.9252,366600.0
2008-05-22 15:40:00,26.87,26.89,26.81,26.84,382200.0,18.9181,18.9322,18.8759,18.897,382200.0
2008-05-22 15:50:00,26.84,26.88,26.8,26.82,645400.0,18.897,18.9252,18.8688,18.8829,645400.0
2008-05-23 09:30:00,26.63,26.78,26.61,26.73,346000.0,18.7491,18.8548,18.7351,18.8196,346000.0
2008-05-23 09:40:00,26.73,26.75,26.53,26.54,292800.0,18.8196,18.8336,18.6787,18.6858,292800.0
2008-05-23 09:50:00,26.54,26.63,26.52,26.61,217000.0,18.6858,18.7491,18.6717,18.7351,217000.0
2008-05-23 10:00:00,26.63,26.74,26.61,26.72,230200.0,18.7491,18.8266,18.7351,18.8125,230200.0
2008-05-23 10:10:00,26.73,26.82,26.7,26.82,185800.0,18.8196,18.8829,18.7984,18.8829,185800.0
2008-05-23 10:20:00,26.82,26.84,26.72,26.75,284800.0,18.8829,18.897,18.8125,18.8336,284800.0
2008-05-23 10:30:00,26.75,26.8,26.66,26.72,290000.0,18.8336,18.8688,18.7703,18.8125,290000.0
2008-05-23 10:40:00,26.72,26.77,26.7,26.7,130600.0,18.8125,18.8477,18.7984,18.7984,130600.0
2008-05-23 10:50:00,26.7,26.83,26.7,26.82,188400.0,18.7984,18.89,18.7984,18.8829,188400.0
2008-05-23 11:00:00,26.82,26.86,26.78,26.8,183200.0,18.8829,18.9111,18.8548,18.8688,183200.0
2008-05-23 11:10:00,26.79,26.8,26.68,26.75,172000.0,18.8618,18.8688,18.7844,18.8336,172000.0
2008-05-23 11:20:00,26.75,26.76,26.61,26.64,208200.0,18.8336,18.8407,18.7351,18.7562,208200.0
2008-05-23 11:30:00,26.64,26.67,26.56,26.67,186200.0,18.7562,18.7773,18.6999,18.7773,186200.0
2008-05-23 11:40:00,26.67,26.72,26.62,26.7,143400.0,18.7773,18.8125,18.7421,18.7984,143400.0
2008-05-23 11:50:00,26.7,26.72,26.66,26.66,124400.0,18.7984,18.8125,18.7703,18.7703,124400.0
2008-05-23 12:00:00,26.66,26.72,26.63,26.64,106800.0,18.7703,18.8125,18.7491,18.7562,106800.0
2008-05-23 12:10:00,26.63,26.69,26.63,26.65,54600.0,18.7491,18.7914,18.7491,18.7632,54600.0
2008-05-23 12:20:00,26.65,26.65,26.61,26.63,184000.0,18.7632,18.7632,18.7351,18.7491,184000.0
2008-05-23 12:30:00,26.63,26.64,26.57,26.61,105000.0,18.7491,18.7562,18.7069,18.7351,105000.0
2008-05-23 12:40:00,26.61,26.63,26.56,26.61,127200.0,18.7351,18.7491,18.6999,18.7351,127200.0
2008-05-23 12:50:00,26.61,26.63,26.54,26.56,92000.0,18.7351,18.7491,18.6858,18.6999,92000.0
2008-05-23 13:00:00,26.56,26.64,26.55,26.62,94800.0,18.6999,18.7562,18.6928,18.7421,94800.0
2008-05-23 13:10:00,26.61,26.61,26.58,26.61,60000.0,18.7351,18.7351,18.7139,18.7351,60000.0
2008-05-23 13:20:00,26.61,26.62,26.57,26.59,140000.0,18.7351,18.7421,18.7069,18.721,140000.0
2008-05-23 13:30:00,26.6,26.68,26.6,26.6,156000.0,18.728,18.7844,18.728,18.728,156000.0
2008-05-23 13:40:00,26.6,26.67,26.6,26.64,107600.0,18.728,18.7773,18.728,18.7562,107600.0
2008-05-23 13:50:00,26.64,26.65,26.54,26.54,114600.0,18.7562,18.7632,18.6858,18.6858,114600.0
2008-05-23 14:00:00,26.54,26.6,26.52,26.57,120800.0,18.6858,18.728,18.6717,18.7069,120800.0
2008-05-23 14:10:00,26.57,26.61,26.54,26.57,123000.0,18.7069,18.7351,18.6858,18.7069,123000.0
2008-05-23 14:20:00,26.57,26.59,26.54,26.59,85000.0,18.7069,18.721,18.6858,18.721,85000.0
2008-05-23 14:30:00,26.59,26.61,26.52,26.56,144200.0,18.721,18.7351,18.6717,18.6999,144200.0
2008-05-23 14:40:00,26.56,26.59,26.55,26.59,135400.0,18.6999,18.721,18.6928,18.721,135400.0
2008-05-23 14:50:00,26.58,26.59,26.54,26.56,89600.0,18.7139,18.721,18.6858,18.6999,89600.0
2008-05-23 15:00:00,26.56,26.57,26.53,26.53,171600.0,18.6999,18.7069,18.6787,18.6787,171600.0
2008-05-23 15:10:00,26.53,26.55,26.46,26.46,270800.0,18.6787,18.6928,18.6295,18.6295,270800.0
2008-05-23 15:20:00,26.47,26.55,26.46,26.52,266800.0,18.6365,18.6928,18.6295,18.6717,266800.0
2008-05-23 15:30:00,26.52,26.57,26.47,26.49,342600.0,18.6717,18.7069,18.6365,18.6506,342600.0
2008-05-23 15:40:00,26.49,26.5,26.43,26.45,576400.0,18.6506,18.6576,18.6083,18.6224,576400.0
2008-05-23 15:50:00,26.45,26.53,26.39,26.53,801600.0,18.6224,18.6787,18.5802,18.6787,801600.0
2008-05-27 09:30:00,26.61,26.74,26.45,26.57,188400.0,18.7351,18.8266,18.6224,18.7069,188400.0
2008-05-27 09:40:00,26.58,26.77,26.57,26.72,200200.0,18.7139,18.8477,18.7069,18.8125,200200.0
2008-05-27 09:50:00,26.7,26.73,26.63,26.7,114000.0,18.7984,18.8196,18.7491,18.7984,114000.0
2008-05-27 10:00:00,26.7,26.86,26.68,26.79,621200.0,18.7984,18.9111,18.7844,18.8618,621200.0
2008-05-27 10:10:00,26.78,26.85,26.7,26.7,394200.0,18.8548,18.904,18.7984,18.7984,394200.0
2008-05-27 10:20:00,26.7,26.7,26.64,26.7,317800.0,18.7984,18.7984,18.7562,18.7984,317800.0
2008-05-27 10:30:00,26.69,26.71,26.61,26.63,292000.0,18.7914,18.8055,18.7351,18.7491,292000.0
2008-05-27 10:40:00,26.64,26.7,26.64,26.68,130600.0,18.7562,18.7984,18.7562,18.7844,130600.0
2008-05-27 10:50:00,26.68,26.73,26.63,26.73,226400.0,18.7844,18.8196,18.7491,18.8196,226400.0
2008-05-27 11:00:00,26.73,26.74,26.66,26.66,160200.0,18.8196,18.8266,18.7703,18.7703,160200.0
2008-05-27 11:10:00,26.66,26.7,26.63,26.68,211400.0,18.7703,18.7984,18.7491,18.7844,211400.0
2008-05-27 11:20:00,26.68,26.71,26.64,26.67,192600.0,18.7844,18.8055,18.7562,18.7773,192600.0
2008-05-27 11:30:00,26.66,26.67,26.61,26.61,114600.0,18.7703,18.7773,18.7351,18.7351,114600.0
2008-05-27 11:40:00,26.61,26.66,26.61,26.63,147000.0,18.7351,18.7703,18.7351,18.7491,147000.0
2008-05-27 11:50:00,26.63,26.63,26.57,26.57,149800.0,18.7491,18.7491,18.7069,18.7069,149800.0
2008-05-27 12:00:00,26.57,26.58,26.52,26.55,192600.0,18.7069,18.7139,18.6717,18.6928,192600.0
2008-05-27 12:10:00,26.55,26.58,26.55,26.57,72600.0,18.6928,18.7139,18.6928,18.7069,72600.0
2008-05-27 12:20:00,26.58,26.61,26.55,26.6,133600.0,18.7139,18.7351,18.6928,18.728,133600.0
2008-05-27 12:30:00,26.6,26.61,26.55,26.59,120200.0,18.728,18.7351,18.6928,18.721,120200.0
2008-05-27 12:40:00,26.59,26.61,26.59,26.6,87400.0,18.721,18.7351,18.721,18.728,87400.0
2008-05-27 12:50:00,26.6,26.65,26.59,26.64,82600.0,18.728,18.7632,18.721,18.7562,82600.0
2008-05-27 13:00:00,26.64,26.66,26.63,26.65,126800.0,18.7562,18.7703,18.7491,18.7632,126800.0
2008-05-27 13:10:00,26.65,26.68,26.62,26.62,111200.0,18.7632,18.7844,18.7421,18.7421,111200.0
2008-05-27 13:20:00,26.63,26.66,26.61,26.64,70800.0,18.7491,18.7703,18.7351,18.7562,70800.0
2008-05-27 13:30:00,26.64,26.64,26.59,26.6,126600.0,18.7562,18.7562,18.721,18.728,126600.0
2008-05-27 13:40:00,26.61,26.64,26.6,26.61,137600.0,18.7351,18.7562,18.728,18.7351,137600.0
2008-05-27 13:50:00,26.61,26.68,26.61,26.66,120200.0,18.7351,18.7844,18.7351,18.7703,120200.0
2008-05-27 14:00:00,26.67,26.68,26.65,26.68,143000.0,18.7773,18.7844,18.7632,18.7844,143000.0
2008-05-27 14:10:00,26.67,26.71,26.66,26.66,204600.0,18.7773,18.8055,18.7703,18.7703,204600.0
2008-05-27 14:20:00,26.66,26.7,26.64,26.64,136800.0,18.7703,18.7984,18.7562,18.7562,136800.0
2008-05-27 14:30:00,26.64,26.75,26.64,26.68,222000.0,18.7562,18.8336,18.7562,18.7844,222000.0
2008-05-27 14:40:00,26.68,26.77,26.68,26.7,450600.0,18.7844,18.8477,18.7844,18.7984,450600.0
2008-05-27 14:50:00,26.7,26.71,26.65,26.68,496800.0,18.7984,18.8055,18.7632,18.7844,496800.0
2008-05-27 15:00:00,26.68,26.75,26.67,26.71,261000.0,18.7844,18.8336,18.7773,18.8055,261000.0
2008-05-27 15:10:00,26.71,26.72,26.67,26.71,189200.0,18.8055,18.8125,18.7773,18.8055,189200.0
2008-05-27 15:20:00,26.71,26.77,26.7,26.77,236400.0,18.8055,18.8477,18.7984,18.8477,236400.0
2008-05-27 15:30:00,26.75,26.79,26.75,26.79,221000.0,18.8336,18.8618,18.8336,18.8618,221000.0
2008-05-27 15:40:00,26.79,26.81,26.76,26.81,386400.0,18.8618,18.8759,18.8407,18.8759,386400.0
2008-05-27 15:50:00,26.81,26.83,26.78,26.83,529800.0,18.8759,18.89,18.8548,18.89,529800.0
2008-05-28 09:30:00,26.86,26.91,26.68,26.72,302600.0,18.9111,18.9463,18.7844,18.8125,302600.0
2008-05-28 09:40:00,26.72,26.77,26.65,26.75,287200.0,18.8125,18.8477,18.7632,18.8336,287200.0
2008-05-28 09:50:00,26.75,26.81,26.73,26.73,169600.0,18.8336,18.8759,18.8196,18.8196,169600.0
2008-05-28 10:00:00,26.73,26.73,26.66,26.69,303600.0,18.8196,18.8196,18.7703,18.7914,303600.0
2008-05-28 10:10:00,26.69,26.8,26.67,26.68,240200.0,18.7914,18.8688,18.7773,18.7844,240200.0
2008-05-28 10:20:00,26.68,26.72,26.63,26.63,234800.0,18.7844,18.8125,18.7491,18.7491,234800.0
2008-05-28 10:30:00,26.64,26.68,26.61,26.67,163000.0,18.7562,18.7844,18.7351,18.7773,163000.0
2008-05-28 10:40:00,26.68,26.8,26.67,26.79,164200.0,18.7844,18.8688,18.7773,18.8618,164200.0
2008-05-28 10:50:00,26.79,26.89,26.78,26.88,244200.0,18.8618,18.9322,18.8548,18.9252,244200.0
2008-05-28 11:00:00,26.88,26.9,26.77,26.81,179200.0,18.9252,18.9392,18.8477,18.8759,179200.0
2008-05-28 11:10:00,26.81,26.86,26.75,26.79,172600.0,18.8759,18.9111,18.8336,18.8618,172600.0
2008-05-28 11:20:00,26.79,26.83,26.78,26.82,123800.0,18.8618,18.89,18.8548,18.8829,123800.0
2008-05-28 11:30:00,26.82,26.84,26.78,26.8,121800.0,18.8829,18.897,18.8548,18.8688,121800.0
2008-05-28 11:40:00,26.8,26.86,26.8,26.82,92800.0,18.8688,18.9111,18.8688,18.8829,92800.0
2008-05-28 11:50:00,26.81,26.84,26.76,26.8,129200.0,18.8759,18.897,18.8407,18.8688,129200.0
2008-05-28 12:00:00,26.8,26.8,26.75,26.75,192600.0,18.8688,18.8688,18.8336,18.8336,192600.0
2008-05-28 12:10:00,26.75,26.8,26.73,26.77,233200.0,18.8336,18.8688,18.8196,18.8477,233200.0
2008-05-28 12:20:00,26.77,26.83,26.75,26.77,129600.0,18.8477,18.89,18.8336,18.8477,129600.0
2008-05-28 12:30:00,26.77,26.79,26.71,26.78,183200.0,18.8477,18.8618,18.8055,18.8548,183200.0
2008-05-28 12:40:00,26.78,26.82,26.78,26.8,131000.0,18.8548,18.8829,18.8548,18.8688,131000.0
2008-05-28 12:50:00,26.81,26.81,26.71,26.73,119200.0,18.8759,18.8759,18.8055,18.8196,119200.0
2008-05-28 13:00:00,26.73,26.74,26.67,26.71,120800.0,18.8196,18.8266,18.7773,18.8055,120800.0
2008-05-28 13:10:00,26.71,26.75,26.7,26.73,109800.0,18.8055,18.8336,18.7984,18.8196,109800.0
2008-05-28 13:20:00,26.74,26.74,26.69,26.72,63200.0,18.8266,18.8266,18.7914,18.8125,63200.0
2008-05-28 13:30:00,26.72,26.75,26.68,26.71,117800.0,18.8125,18.8336,18.7844,18.8055,117800.0
2008-05-28 13:40:00,26.71,26.71,26.68,26.69,172800.0,18.8055,18.8055,18.7844,18.7914,172800.0
2008-05-28 13:50:00,26.7,26.74,26.67,26.68,147400.0,18.7984,18.8266,18.7773,18.7844,147400.0
2008-05-28 14:00:00,26.68,26.71,26.66,26.7,224400.0,18.7844,18.8055,18.7703,18.7984,224400.0
2008-05-28 14:10:00,26.71,26.71,26.65,26.65,148600.0,18.8055,18.8055,18.7632,18.7632,148600.0
2008-05-28 14:20:00,26.65,26.66,26.56,26.61,385000.0,18.7632,18.7703,18.6999,18.7351,385000.0
2008-05-28 14:30:00,26.61,26.67,26.6,26.64,229000.0,18.7351,18.7773,18.728,18.7562,229000.0
2008-05-28 14:40:00,26.64,26.66,26.61,26.63,257200.0,18.7562,18.7703,18.7351,18.7491,257200.0
2008-05-28 14:50:00,26.63,26.64,26.56,26.58,479400.0,18.7491,18.7562,18.6999,18.7139,479400.0
2008-05-28 15:00:00,26.59,26.69,26.59,26.65,224400.0,18.721,18.7914,18.721,18.7632,224400.0
2008-05-28 15:10:00,26.65,26.69,26.63,26.68,234400.0,18.7632,18.7914,18.7491,18.7844,234400.0
2008-05-28 15:20:00,26.68,26.81,26.65,26.78,425000.0,18.7844,18.8759,18.7632,18.8548,425000.0
2008-05-28 15:30:00,26.77,26.77,26.69,26.75,211600.0,18.8477,18.8477,18.7914,18.8336,211600.0
2008-05-28 15:40:00,26.75,26.8,26.71,26.79,360600.0,18.8336,18.8688,18.8055,18.8618,360600.0
2008-05-28 15:50:00,26.79,26.81,26.73,26.81,485600.0,18.8618,18.8759,18.8196,18.8759,485600.0
2008-05-29 09:30:00,26.97,27.07,26.89,26.95,364600.0,18.9885,19.0589,18.9322,18.9744,364600.0
2008-05-29 09:40:00,26.95,27.1,26.85,27.09,311000.0,18.9744,19.0801,18.904,19.073,311000.0
2008-05-29 09:50:00,27.09,27.28,27.09,27.13,309800.0,19.073,19.2068,19.073,19.1012,309800.0
2008-05-29 10:00:00,27.12,27.22,27.08,27.2,353400.0,19.0941,19.1645,19.066,19.1505,353400.0
2008-05-29 10:10:00,27.2,27.2,27.09,27.1,249600.0,19.1505,19.1505,19.073,19.0801,249600.0
2008-05-29 10:20:00,27.1,27.21,27.07,27.13,256400.0,19.0801,19.1575,19.0589,19.1012,256400.0
2008-05-29 10:30:00,27.13,27.14,26.92,27.13,301600.0,19.1012,19.1082,18.9533,19.1012,301600.0
2008-05-29 10:40:00,27.13,27.23,27.11,27.22,351400.0,19.1012,19.1716,19.0871,19.1645,351400.0
2008-05-29 10:50:00,27.22,27.25,27.17,27.18,331800.0,19.1645,19.1857,19.1293,19.1364,331800.0
2008-05-29 11:00:00,27.2,27.29,27.18,27.28,378400.0,19.1505,19.2138,19.1364,19.2068,378400.0
2008-05-29 11:10:00,27.28,27.33,27.24,27.31,316000.0,19.2068,19.242,19.1786,19.2279,316000.0
2008-05-29 11:20:00,27.32,27.38,27.31,27.36,316200.0,19.235,19.2772,19.2279,19.2631,316200.0
2008-05-29 11:30:00,27.37,27.43,27.32,27.33,308800.0,19.2702,19.3124,19.235,19.242,308800.0
2008-05-29 11:40:00,27.33,27.45,27.32,27.45,329800.0,19.242,19.3265,19.235,19.3265,329800.0
2008-05-29 11:50:00,27.45,27.48,27.42,27.43,155400.0,19.3265,19.3476,19.3054,19.3124,155400.0
2008-05-29 12:00:00,27.43,27.45,27.42,27.43,96800.0,19.3124,19.3265,19.3054,19.3124,96800.0
2008-05-29 12:10:00,27.43,27.46,27.39,27.44,224000.0,19.3124,19.3335,19.2842,19.3194,224000.0
2008-05-29 12:20:00,27.44,27.5,27.43,27.49,198800.0,19.3194,19.3617,19.3124,19.3546,198800.0
2008-05-29 12:30:00,27.49,27.6,27.48,27.59,435600.0,19.3546,19.4321,19.3476,19.425,435600.0
2008-05-29 12:40:00,27.58,27.63,27.58,27.61,311200.0,19.418,19.4532,19.418,19.4391,311200.0
2008-05-29 12:50:00,27.61,27.67,27.59,27.64,197200.0,19.4391,19.4814,19.425,19.4602,197200.0
2008-05-29 13:00:00,27.64,27.7,27.62,27.66,228000.0,19.4602,19.5025,19.4462,19.4743,228000.0
2008-05-29 13:10:00,27.66,27.67,27.59,27.63,200600.0,19.4743,19.4814,19.425,19.4532,200600.0
2008-05-29 13:20:00,27.62,27.63,27.56,27.57,194000.0,19.4462,19.4532,19.4039,19.411,194000.0
2008-05-29 13:30:00,27.57,27.59,27.54,27.55,181200.0,19.411,19.425,19.3898,19.3969,181200.0
2008-05-29 13:40:00,27.55,27.55,27.48,27.5,178400.0,19.3969,19.3969,19.3476,19.3617,178400.0
2008-05-29 13:50:00,27.5,27.51,27.45,27.48,182200.0,19.3617,19.3687,19.3265,19.3476,182200.0
2008-05-29 14:00:00,27.49,27.5,27.47,27.49,128800.0,19.3546,19.3617,19.3406,19.3546,128800.0
2008-05-29 14:10:00,27.49,27.59,27.48,27.58,298000.0,19.3546,19.425,19.3476,19.418,298000.0
2008-05-29 14:20:00,27.58,27.65,27.58,27.64,370400.0,19.418,19.4673,19.418,19.4602,370400.0
2008-05-29 14:30:00,27.64,27.66,27.58,27.59,162200.0,19.4602,19.4743,19.418,19.425,162200.0
2008-05-29 14:40:00,27.59,27.61,27.55,27.6,146200.0,19.425,19.4391,19.3969,19.4321,146200.0
2008-05-29 14:50:00,27.61,27.69,27.6,27.67,583200.0,19.4391,19.4955,19.4321,19.4814,583200.0
2008-05-29 15:00:00,27.67,27.72,27.63,27.71,484800.0,19.4814,19.5166,19.4532,19.5095,484800.0
2008-05-29 15:10:00,27.7,27.74,27.67,27.73,566400.0,19.5025,19.5307,19.4814,19.5236,566400.0
2008-05-29 15:20:00,27.74,27.75,27.62,27.67,443400.0,19.5307,19.5377,19.4462,19.4814,443400.0
2008-05-29 15:30:00,27.66,27.74,27.62,27.74,511000.0,19.4743,19.5307,19.4462,19.5307,511000.0
2008-05-29 15:40:00,27.74,27.74,27.63,27.66,579400.0,19.5307,19.5307,19.4532,19.4743,579400.0
2008-05-29 15:50:00,27.66,27.7,27.6,27.68,778400.0,19.4743,19.5025,19.4321,19.4884,778400.0
2008-05-30 09:30:00,27.61,27.65,27.4,27.58,429200.0,19.4391,19.4673,19.2913,19.418,429200.0
2008-05-30 09:40:00,27.59,27.63,27.57,27.6,433200.0,19.425,19.4532,19.411,19.4321,433200.0
2008-05-30 09:50:00,27.6,27.73,27.59,27.68,654800.0,19.4321,19.5236,19.425,19.4884,654800.0
2008-05-30 10:00:00,27.68,27.73,27.62,27.65,244000.0,19.4884,19.5236,19.4462,19.4673,244000.0
2008-05-30 10:10:00,27.64,27.69,27.63,27.65,149200.0,19.4602,19.4955,19.4532,19.4673,149200.0
2008-05-30 10:20:00,27.64,27.72,27.61,27.7,241000.0,19.4602,19.5166,19.4391,19.5025,241000.0
2008-05-30 10:30:00,27.7,27.71,27.61,27.62,168400.0,19.5025,19.5095,19.4391,19.4462,168400.0
2008-05-30 10:40:00,27.63,27.71,27.63,27.66,182200.0,19.4532,19.5095,19.4532,19.4743,182200.0
2008-05-30 10:50:00,27.66,27.7,27.63,27.69,247800.0,19.4743,19.5025,19.4532,19.4955,247800.0
2008-05-30 11:00:00,27.69,27.71,27.64,27.66,148800.0,19.4955,19.5095,19.4602,19.4743,148800.0
2008-05-30 11:10:00,27.66,27.74,27.65,27.69,248400.0,19.4743,19.5307,19.4673,19.4955,248400.0
2008-05-30 11:20:00,27.69,27.72,27.69,27.7,168000.0,19.4955,19.5166,19.4955,19.5025,168000.0
2008-05-30 11:30:00,27.7,27.74,27.69,27.72,131200.0,19.5025,19.5307,19.4955,19.5166,131200.0
2008-05-30 11:40:00,27.72,27.75,27.72,27.73,95800.0,19.5166,19.5377,19.5166,19.5236,95800.0
2008-05-30 11:50:00,27.73,27.75,27.73,27.75,136800.0,19.5236,19.5377,19.5236,19.5377,136800.0
2008-05-30 12:00:00,27.75,27.75,27.72,27.72,139200.0,19.5377,19.5377,19.5166,19.5166,139200.0
2008-05-30 12:10:00,27.72,27.73,27.64,27.65,114000.0,19.5166,19.5236,19.4602,19.4673,114000.0
2008-05-30 12:20:00,27.65,27.71,27.61,27.71,149200.0,19.4673,19.5095,19.4391,19.5095,149200.0
2008-05-30 12:30:00,27.71,27.73,27.63,27.72,152000.0,19.5095,19.5236,19.4532,19.5166,152000.0
2008-05-30 12:40:00,27.73,27.74,27.71,27.73,107000.0,19.5236,19.5307,19.5095,19.5236,107000.0
2008-05-30 12:50:00,27.73,27.74,27.7,27.72,90600.0,19.5236,19.5307,19.5025,19.5166,90600.0
2008-05-30 13:00:00,27.73,27.73,27.68,27.68,81600.0,19.5236,19.5236,19.4884,19.4884,81600.0
2008-05-30 13:10:00,27.68,27.69,27.64,27.66,140600.0,19.4884,19.4955,19.4602,19.4743,140600.0
2008-05-30 13:20:00,27.66,27.73,27.66,27.71,125200.0,19.4743,19.5236,19.4743,19.5095,125200.0
2008-05-30 13:30:00,27.71,27.72,27.68,27.7,56400.0,19.5095,19.5166,19.4884,19.5025,56400.0
2008-05-30 13:40:00,27.7,27.75,27.68,27.75,143800.0,19.5025,19.5377,19.4884,19.5377,143800.0
2008-05-30 13:50:00,27.75,27.79,27.73,27.75,256000.0,19.5377,19.5659,19.5236,19.5377,256000.0
2008-05-30 14:00:00,27.74,27.75,27.61,27.63,263800.0,19.5307,19.5377,19.4391,19.4532,263800.0
2008-05-30 14:10:00,27.63,27.65,27.62,27.63,135000.0,19.4532,19.4673,19.4462,19.4532,135000.0
2008-05-30 14:20:00,27.63,27.63,27.59,27.6,424600.0,19.4532,19.4532,19.425,19.4321,424600.0
2008-05-30 14:30:00,27.6,27.67,27.59,27.65,143800.0,19.4321,19.4814,19.425,19.4673,143800.0
2008-05-30 14:40:00,27.65,27.68,27.59,27.59,243800.0,19.4673,19.4884,19.425,19.425,243800.0
2008-05-30 14:50:00,27.59,27.63,27.59,27.61,200000.0,19.425,19.4532,19.425,19.4391,200000.0
2008-05-30 15:00:00,27.61,27.63,27.56,27.56,293600.0,19.4391,19.4532,19.4039,19.4039,293600.0
2008-05-30 15:10:00,27.56,27.57,27.46,27.51,320800.0,19.4039,19.411,19.3335,19.3687,320800.0
2008-05-30 15:20:00,27.51,27.55,27.49,27.5,244600.0,19.3687,19.3969,19.3546,19.3617,244600.0
2008-05-30 15:30:00,27.5,27.58,27.5,27.56,359200.0,19.3617,19.418,19.3617,19.4039,359200.0
2008-05-30 15:40:00,27.56,27.67,27.55,27.63,549200.0,19.4039,19.4814,19.3969,19.4532,549200.0
2008-05-30 15:50:00,27.63,27.69,27.6,27.61,704800.0,19.4532,19.4955,19.4321,19.4391,704800.0
2008-06-02 09:30:00,27.36,27.5,27.31,27.47,385400.0,19.2631,19.3617,19.2279,19.3406,385400.0
2008-06-02 09:40:00,27.48,27.54,27.4,27.51,291200.0,19.3476,19.3898,19.2913,19.3687,291200.0
2008-06-02 09:50:00,27.51,27.51,27.4,27.47,200800.0,19.3687,19.3687,19.2913,19.3406,200800.0
2008-06-02 10:00:00,27.48,27.5,27.36,27.36,316600.0,19.3476,19.3617,19.2631,19.2631,316600.0
2008-06-02 10:10:00,27.37,27.4,27.26,27.3,308800.0,19.2702,19.2913,19.1927,19.2209,308800.0
2008-06-02 10:20:00,27.31,27.34,27.29,27.32,446400.0,19.2279,19.249,19.2138,19.235,446400.0
2008-06-02 10:30:00,27.32,27.4,27.27,27.37,282200.0,19.235,19.2913,19.1997,19.2702,282200.0
2008-06-02 10:40:00,27.37,27.42,27.36,27.42,138600.0,19.2702,19.3054,19.2631,19.3054,138600.0
2008-06-02 10:50:00,27.41,27.47,27.41,27.43,205400.0,19.2983,19.3406,19.2983,19.3124,205400.0
2008-06-02 11:00:00,27.42,27.43,27.25,27.27,293800.0,19.3054,19.3124,19.1857,19.1997,293800.0
2008-06-02 11:10:00,27.27,27.32,27.27,27.31,303200.0,19.1997,19.235,19.1997,19.2279,303200.0
2008-06-02 11:20:00,27.3,27.33,27.25,27.26,158600.0,19.2209,19.242,19.1857,19.1927,158600.0
2008-06-02 11:30:00,27.25,27.29,27.2,27.23,405200.0,19.1857,19.2138,19.1505,19.1716,405200.0
2008-06-02 11:40:00,27.23,27.27,27.21,27.23,145400.0,19.1716,19.1997,19.1575,19.1716,145400.0
2008-06-02 11:50:00,27.23,27.26,27.22,27.23,139800.0,19.1716,19.1927,19.1645,19.1716,139800.0
2008-06-02 12:00:00,27.23,27.28,27.21,27.24,336800.0,19.1716,19.2068,19.1575,19.1786,336800.0
2008-06-02 12:10:00,27.24,27.28,27.23,27.25,228600.0,19.1786,19.2068,19.1716,19.1857,228600.0
2008-06-02 12:20:00,27.25,27.29,27.24,27.24,118200.0,19.1857,19.2138,19.1786,19.1786,118200.0
2008-06-02 12:30:00,27.24,27.25,27.15,27.16,734200.0,19.1786,19.1857,19.1153,19.1223,734200.0
2008-06-02 12:40:00,27.16,27.17,27.04,27.05,407800.0,19.1223,19.1293,19.0378,19.0449,407800.0
2008-06-02 12:50:00,27.04,27.07,27.0,27.01,223600.0,19.0378,19.0589,19.0097,19.0167,223600.0
2008-06-02 13:00:00,27.0,27.04,26.98,27.03,221600.0,19.0097,19.0378,18.9956,19.0308,221600.0
2008-06-02 13:10:00,27.04,27.1,27.02,27.1,178600.0,19.0378,19.0801,19.0237,19.0801,178600.0
2008-06-02 13:20:00,27.1,27.11,27.08,27.11,170200.0,19.0801,19.0871,19.066,19.0871,170200.0
2008-06-02 13:30:00,27.1,27.17,27.1,27.17,270200.0,19.0801,19.1293,19.0801,19.1293,270200.0
2008-06-02 13:40:00,27.17,27.18,27.11,27.12,342400.0,19.1293,19.1364,19.0871,19.0941,342400.0
2008-06-02 13:50:00,27.12,27.18,27.12,27.18,144400.0,19.0941,19.1364,19.0941,19.1364,144400.0
2008-06-02 14:00:00,27.19,27.24,27.17,27.22,235600.0,19.1434,19.1786,19.1293,19.1645,235600.0
2008-06-02 14:10:00,27.22,27.24,27.17,27.17,192400.0,19.1645,19.1786,19.1293,19.1293,192400.0
2008-06-02 14:20:00,27.17,27.21,27.11,27.21,229600.0,19.1293,19.1575,19.0871,19.1575,229600.0
2008-06-02 14:30:00,27.2,27.23,27.2,27.21,208200.0,19.1505,19.1716,19.1505,19.1575,208200.0
2008-06-02 14:40:00,27.2,27.21,27.17,27.21,126200.0,19.1505,19.1575,19.1293,19.1575,126200.0
2008-06-02 14:50:00,27.21,27.23,27.18,27.2,172600.0,19.1575,19.1716,19.1364,19.1505,172600.0
2008-06-02 15:00:00,27.2,27.22,27.19,27.2,528000.0,19.1505,19.1645,19.1434,19.1505,528000.0
2008-06-02 15:10:00,27.2,27.24,27.14,27.16,431400.0,19.1505,19.1786,19.1082,19.1223,431400.0
2008-06-02 15:20:00,27.15,27.27,27.15,27.21,419800.0,19.1153,19.1997,19.1153,19.1575,419800.0
2008-06-02 15:30:00,27.21,27.26,27.21,27.25,251000.0,19.1575,19.1927,19.1575,19.1857,251000.0
2008-06-02 15:40:00,27.25,27.33,27.25,27.31,365000.0,19.1857,19.242,19.1857,19.2279,365000.0
2008-06-02 15:50:00,27.3,27.35,27.29,27.33,1081200.0,19.2209,19.2561,19.2138,19.242,1081200.0
2008-06-03 09:30:00,27.5,27.5,27.38,27.48,290000.0,19.3617,19.3617,19.2772,19.3476,290000.0
2008-06-03 09:40:00,27.47,27.57,27.46,27.55,273200.0,19.3406,19.411,19.3335,19.3969,273200.0
2008-06-03 09:50:00,27.55,27.6,27.49,27.51,225400.0,19.3969,19.4321,19.3546,19.3687,225400.0
2008-06-03 10:00:00,27.51,27.69,27.51,27.61,320800.0,19.3687,19.4955,19.3687,19.4391,320800.0
2008-06-03 10:10:00,27.61,27.63,27.53,27.54,198200.0,19.4391,19.4532,19.3828,19.3898,198200.0
2008-06-03 10:20:00,27.54,27.57,27.45,27.46,167800.0,19.3898,19.411,19.3265,19.3335,167800.0
2008-06-03 10:30:00,27.46,27.56,27.4,27.55,196200.0,19.3335,19.4039,19.2913,19.3969,196200.0
2008-06-03 10:40:00,27.56,27.6,27.55,27.58,149400.0,19.4039,19.4321,19.3969,19.418,149400.0
2008-06-03 10:50:00,27.58,27.61,27.56,27.57,163200.0,19.418,19.4391,19.4039,19.411,163200.0
2008-06-03 11:00:00,27.56,27.66,27.56,27.61,169000.0,19.4039,19.4743,19.4039,19.4391,169000.0
2008-06-03 11:10:00,27.62,27.7,27.61,27.68,131200.0,19.4462,19.5025,19.4391,19.4884,131200.0
2008-06-03 11:20:00,27.68,27.7,27.63,27.64,129600.0,19.4884,19.5025,19.4532,19.4602,129600.0
2008-06-03 11:30:00,27.64,27.69,27.64,27.68,109000.0,19.4602,19.4955,19.4602,19.4884,109000.0
2008-06-03 11:40:00,27.68,27.71,27.68,27.68,166400.0,19.4884,19.5095,19.4884,19.4884,166400.0
2008-06-03 11:50:00,27.68,27.73,27.68,27.72,251200.0,19.4884,19.5236,19.4884,19.5166,251200.0
2008-06-03 12:00:00,27.72,27.75,27.7,27.73,457400.0,19.5166,19.5377,19.5025,19.5236,457400.0
2008-06-03 12:10:00,27.72,27.78,27.72,27.77,346800.0,19.5166,19.5588,19.5166,19.5518,346800.0
2008-06-03 12:20:00,27.77,27.79,27.75,27.78,361400.0,19.5518,19.5659,19.5377,19.5588,361400.0
2008-06-03 12:30:00,27.78,27.84,27.78,27.82,289200.0,19.5588,19.6011,19.5588,19.587,289200.0
2008-06-03 12:40:00,27.82,27.84,27.77,27.83,262400.0,19.587,19.6011,19.5518,19.594,262400.0
2008-06-03 12:50:00,27.83,27.86,27.81,27.81,373000.0,19.594,19.6151,19.5799,19.5799,373000.0
2008-06-03 13:00:00,27.8,27.86,27.8,27.85,201400.0,19.5729,19.6151,19.5729,19.6081,201400.0
2008-06-03 13:10:00,27.85,27.87,27.83,27.86,178200.0,19.6081,19.6222,19.594,19.6151,178200.0
2008-06-03 13:20:00,27.86,27.9,27.77,27.8,478000.0,19.6151,19.6433,19.5518,19.5729,478000.0
2008-06-03 13:30:00,27.8,27.8,27.61,27.65,894400.0,19.5729,19.5729,19.4391,19.4673,894400.0
2008-06-03 13:40:00,27.64,27.69,27.57,27.64,250400.0,19.4602,19.4955,19.411,19.4602,250400.0
2008-06-03 13:50:00,27.65,27.65,27.46,27.6,335600.0,19.4673,19.4673,19.3335,19.4321,335600.0
2008-06-03 14:00:00,27.59,27.61,27.5,27.61,331200.0,19.425,19.4391,19.3617,19.4391,331200.0
2008-06-03 14:10:00,27.61,27.65,27.52,27.53,255800.0,19.4391,19.4673,19.3758,19.3828,255800.0
2008-06-03 14:20:00,27.53,27.55,27.43,27.47,514000.0,19.3828,19.3969,19.3124,19.3406,514000.0
2008-06-03 14:30:00,27.47,27.58,27.46,27.48,506200.0,19.3406,19.418,19.3335,19.3476,506200.0
2008-06-03 14:40:00,27.48,27.61,27.45,27.5,449600.0,19.3476,19.4391,19.3265,19.3617,449600.0
2008-06-03 14:50:00,27.5,27.56,27.48,27.54,225600.0,19.3617,19.4039,19.3476,19.3898,225600.0
2008-06-03 15:00:00,27.53,27.69,27.48,27.62,562600.0,19.3828,19.4955,19.3476,19.4462,562600.0
2008-06-03 15:10:00,27.61,27.61,27.55,27.58,385000.0,19.4391,19.4391,19.3969,19.418,385000.0
2008-06-03 15:20:00,27.58,27.66,27.55,27.66,379400.0,19.418,19.4743,19.3969,19.4743,379400.0
2008-06-03 15:30:00,27.65,27.68,27.6,27.66,1245400.0,19.4673,19.4884,19.4321,19.4743,1245400.0
2008-06-03 15:40:00,27.66,27.7,27.61,27.68,464000.0,19.4743,19.5025,19.4391,19.4884,464000.0
2008-06-03 15:50:00,27.7,27.75,27.61,27.61,1001200.0,19.5025,19.5377,19.4391,19.4391,1001200.0
2008-06-04 09:30:00,27.61,27.75,27.54,27.61,282800.0,19.4391,19.5377,19.3898,19.4391,282800.0
2008-06-04 09:40:00,27.61,27.84,27.55,27.78,335600.0,19.4391,19.6011,19.3969,19.5588,335600.0
2008-06-04 09:50:00,27.78,27.87,27.72,27.87,286000.0,19.5588,19.6222,19.5166,19.6222,286000.0
2008-06-04 10:00:00,27.88,27.9,27.83,27.87,324200.0,19.6292,19.6433,19.594,19.6222,324200.0
2008-06-04 10:10:00,27.88,27.98,27.86,27.95,438600.0,19.6292,19.6996,19.6151,19.6785,438600.0
2008-06-04 10:20:00,27.96,28.12,27.92,28.09,620000.0,19.6855,19.7982,19.6574,19.7771,620000.0
2008-06-04 10:30:00,28.09,28.19,28.02,28.04,911000.0,19.7771,19.8475,19.7278,19.7419,911000.0
2008-06-04 10:40:00,28.03,28.13,28.02,28.11,353600.0,19.7348,19.8052,19.7278,19.7912,353600.0
2008-06-04 10:50:00,28.1,28.3,28.1,28.25,545600.0,19.7841,19.9249,19.7841,19.8897,545600.0
2008-06-04 11:00:00,28.25,28.4,28.25,28.38,568200.0,19.8897,19.9953,19.8897,19.9813,568200.0
2008-06-04 11:10:00,28.38,28.4,28.25,28.31,1118800.0,19.9813,19.9953,19.8897,19.932,1118800.0
2008-06-04 11:20:00,28.31,28.31,28.22,28.22,312400.0,19.932,19.932,19.8686,19.8686,312400.0
2008-06-04 11:30:00,28.22,28.25,28.15,28.18,388400.0,19.8686,19.8897,19.8193,19.8404,388400.0
2008-06-04 11:40:00,28.18,28.21,28.15,28.18,199600.0,19.8404,19.8616,19.8193,19.8404,199600.0
2008-06-04 11:50:00,28.18,28.33,28.18,28.33,248000.0,19.8404,19.9461,19.8404,19.9461,248000.0
2008-06-04 12:00:00,28.32,28.36,28.31,28.35,484000.0,19.939,19.9672,19.932,19.9601,484000.0
2008-06-04 12:10:00,28.35,28.36,28.34,28.35,401800.0,19.9601,19.9672,19.9531,19.9601,401800.0
2008-06-04 12:20:00,28.35,28.38,28.29,28.31,430200.0,19.9601,19.9813,19.9179,19.932,430200.0
2008-06-04 12:30:00,28.31,28.39,28.3,28.34,290800.0,19.932,19.9883,19.9249,19.9531,290800.0
2008-06-04 12:40:00,28.34,28.35,28.28,28.29,209000.0,19.9531,19.9601,19.9108,19.9179,209000.0
2008-06-04 12:50:00,28.3,28.38,28.3,28.35,280800.0,19.9249,19.9813,19.9249,19.9601,280800.0
2008-06-04 13:00:00,28.35,28.36,28.27,28.28,221000.0,19.9601,19.9672,19.9038,19.9108,221000.0
2008-06-04 13:10:00,28.28,28.35,28.27,28.33,136400.0,19.9108,19.9601,19.9038,19.9461,136400.0
2008-06-04 13:20:00,28.33,28.35,28.32,28.33,433000.0,19.9461,19.9601,19.939,19.9461,433000.0
2008-06-04 13:30:00,28.33,28.35,28.32,28.33,158000.0,19.9461,19.9601,19.939,19.9461,158000.0
2008-06-04 13:40:00,28.34,28.37,28.33,28.36,186000.0,19.9531,19.9742,19.9461,19.9672,186000.0
2008-06-04 13:50:00,28.36,28.43,28.32,28.36,309200.0,19.9672,20.0165,19.939,19.9672,309200.0
2008-06-04 14:00:00,28.36,28.37,28.28,28.28,213200.0,19.9672,19.9742,19.9108,19.9108,213200.0
2008-06-04 14:10:00,28.28,28.3,28.1,28.13,334400.0,19.9108,19.9249,19.7841,19.8052,334400.0
2008-06-04 14:20:00,28.13,28.18,28.11,28.11,267400.0,19.8052,19.8404,19.7912,19.7912,267400.0
2008-06-04 14:30:00,28.11,28.16,28.07,28.16,411400.0,19.7912,19.8264,19.763,19.8264,411400.0
2008-06-04 14:40:00,28.16,28.18,27.94,27.96,481600.0,19.8264,19.8404,19.6715,19.6855,481600.0
2008-06-04 14:50:00,27.96,28.02,27.93,28.0,387800.0,19.6855,19.7278,19.6644,19.7137,387800.0
2008-06-04 15:00:00,27.99,28.03,27.97,27.99,287400.0,19.7067,19.7348,19.6926,19.7067,287400.0
2008-06-04 15:10:00,27.98,28.09,27.95,28.0,443000.0,19.6996,19.7771,19.6785,19.7137,443000.0
2008-06-04 15:20:00,28.0,28.04,27.95,27.99,425400.0,19.7137,19.7419,19.6785,19.7067,425400.0
2008-06-04 15:30:00,28.0,28.04,27.97,28.03,368000.0,19.7137,19.7419,19.6926,19.7348,368000.0
2008-06-04 15:40:00,28.03,28.12,27.99,28.11,703800.0,19.7348,19.7982,19.7067,19.7912,703800.0
2008-06-04 15:50:00,28.11,28.15,28.08,28.11,1083200.0,19.7912,19.8193,19.77,19.7912,1083200.0
2008-06-05 09:30:00,28.4,28.4,28.03,28.07,575600.0,19.9953,19.9953,19.7348,19.763,575600.0
2008-06-05 09:40:00,28.06,28.2,28.02,28.19,290600.0,19.756,19.8545,19.7278,19.8475,290600.0
2008-06-05 09:50:00,28.2,28.32,28.2,28.27,227000.0,19.8545,19.939,19.8545,19.9038,227000.0
2008-06-05 10:00:00,28.26,28.34,28.19,28.33,307800.0,19.8968,19.9531,19.8475,19.9461,307800.0
2008-06-05 10:10:00,28.33,28.4,28.31,28.37,370200.0,19.9461,19.9953,19.932,19.9742,370200.0
2008-06-05 10:20:00,28.38,28.39,28.3,28.35,151600.0,19.9813,19.9883,19.9249,19.9601,151600.0
2008-06-05 10:30:00,28.34,28.43,28.34,28.38,212800.0,19.9531,20.0165,19.9531,19.9813,212800.0
2008-06-05 10:40:00,28.37,28.44,28.35,28.43,236800.0,19.9742,20.0235,19.9601,20.0165,236800.0
2008-06-05 10:50:00,28.43,28.48,28.36,28.39,203800.0,20.0165,20.0517,19.9672,19.9883,203800.0
2008-06-05 11:00:00,28.39,28.41,28.29,28.38,163400.0,19.9883,20.0024,19.9179,19.9813,163400.0
2008-06-05 11:10:00,28.38,28.4,28.36,28.38,138600.0,19.9813,19.9953,19.9672,19.9813,138600.0
2008-06-05 11:20:00,28.37,28.44,28.37,28.43,152000.0,19.9742,20.0235,19.9742,20.0165,152000.0
2008-06-05 11:30:00,28.42,28.42,28.35,28.38,102600.0,20.0094,20.0094,19.9601,19.9813,102600.0
2008-06-05 11:40:00,28.37,28.4,28.35,28.36,132400.0,19.9742,19.9953,19.9601,19.9672,132400.0
2008-06-05 11:50:00,28.37,28.37,28.33,28.33,177400.0,19.9742,19.9742,19.9461,19.9461,177400.0
2008-06-05 12:00:00,28.33,28.36,28.27,28.28,188000.0,19.9461,19.9672,19.9038,19.9108,188000.0
2008-06-05 12:10:00,28.27,28.28,28.23,28.25,204600.0,19.9038,19.9108,19.8756,19.8897,204600.0
2008-06-05 12:20:00,28.25,28.34,28.25,28.3,260800.0,19.8897,19.9531,19.8897,19.9249,260800.0
2008-06-05 12:30:00,28.3,28.32,28.22,28.24,211800.0,19.9249,19.939,19.8686,19.8827,211800.0
2008-06-05 12:40:00,28.24,28.32,28.23,28.28,187800.0,19.8827,19.939,19.8756,19.9108,187800.0
2008-06-05 12:50:00,28.28,28.31,28.23,28.3,107600.0,19.9108,19.932,19.8756,19.9249,107600.0
2008-06-05 13:00:00,28.3,28.33,28.29,28.3,81600.0,19.9249,19.9461,19.9179,19.9249,81600.0
2008-06-05 13:10:00,28.3,28.33,28.28,28.3,120200.0,19.9249,19.9461,19.9108,19.9249,120200.0
2008-06-05 13:20:00,28.3,28.3,28.27,28.28,185600.0,19.9249,19.9249,19.9038,19.9108,185600.0
2008-06-05 13:30:00,28.28,28.3,28.27,28.27,184000.0,19.9108,19.9249,19.9038,19.9038,184000.0
2008-06-05 13:40:00,28.27,28.34,28.26,28.28,220800.0,19.9038,19.9531,19.8968,19.9108,220800.0
2008-06-05 13:50:00,28.27,28.27,28.2,28.2,217800.0,19.9038,19.9038,19.8545,19.8545,217800.0
2008-06-05 14:00:00,28.2,28.21,28.15,28.17,191200.0,19.8545,19.8616,19.8193,19.8334,191200.0
2008-06-05 14:10:00,28.17,28.18,28.14,28.17,149600.0,19.8334,19.8404,19.8123,19.8334,149600.0
2008-06-05 14:20:00,28.17,28.18,28.08,28.11,418000.0,19.8334,19.8404,19.77,19.7912,418000.0
2008-06-05 14:30:00,28.11,28.18,28.08,28.15,216800.0,19.7912,19.8404,19.77,19.8193,216800.0
2008-06-05 14:40:00,28.15,28.19,28.15,28.15,183200.0,19.8193,19.8475,19.8193,19.8193,183200.0
2008-06-05 14:50:00,28.15,28.18,28.14,28.17,347800.0,19.8193,19.8404,19.8123,19.8334,347800.0
2008-06-05 15:00:00,28.17,28.19,28.15,28.19,349000.0,19.8334,19.8475,19.8193,19.8475,349000.0
2008-06-05 15:10:00,28.19,28.27,28.17,28.24,435000.0,19.8475,19.9038,19.8334,19.8827,435000.0
2008-06-05 15:20:00,28.24,28.26,28.18,28.2,250400.0,19.8827,19.8968,19.8404,19.8545,250400.0
2008-06-05 15:30:00,28.2,28.27,28.18,28.24,278000.0,19.8545,19.9038,19.8404,19.8827,278000.0
2008-06-05 15:40:00,28.24,28.25,28.2,28.25,412800.0,19.8827,19.8897,19.8545,19.8897,412800.0
2008-06-05 15:50:00,28.25,28.33,28.25,28.31,970400.0,19.8897,19.9461,19.8897,19.932,970400.0
2008-06-06 09:30:00,28.09,28.31,28.03,28.08,358800.0,19.7771,19.932,19.7348,19.77,358800.0
2008-06-06 09:40:00,28.08,28.16,28.03,28.05,263000.0,19.77,19.8264,19.7348,19.7489,263000.0
2008-06-06 09:50:00,28.06,28.14,27.97,27.97,284800.0,19.756,19.8123,19.6926,19.6926,284800.0
2008-06-06 10:00:00,27.97,27.99,27.83,27.87,370400.0,19.6926,19.7067,19.594,19.6222,370400.0
2008-06-06 10:10:00,27.86,27.96,27.85,27.95,241000.0,19.6151,19.6855,19.6081,19.6785,241000.0
2008-06-06 10:20:00,27.95,27.95,27.86,27.86,286800.0,19.6785,19.6785,19.6151,19.6151,286800.0
2008-06-06 10:30:00,27.86,27.93,27.81,27.92,309600.0,19.6151,19.6644,19.5799,19.6574,309600.0
2008-06-06 10:40:00,27.92,27.93,27.83,27.86,317200.0,19.6574,19.6644,19.594,19.6151,317200.0
2008-06-06 10:50:00,27.86,27.89,27.83,27.84,322200.0,19.6151,19.6363,19.594,19.6011,322200.0
2008-06-06 11:00:00,27.84,27.9,27.79,27.88,248800.0,19.6011,19.6433,19.5659,19.6292,248800.0
2008-06-06 11:10:00,27.88,27.94,27.82,27.93,210400.0,19.6292,19.6715,19.587,19.6644,210400.0
2008-06-06 11:20:00,27.93,27.99,27.89,27.91,151200.0,19.6644,19.7067,19.6363,19.6503,151200.0
2008-06-06 11:30:00,27.91,27.94,27.88,27.92,258000.0,19.6503,19.6715,19.6292,19.6574,258000.0
2008-06-06 11:40:00,27.92,27.95,27.84,27.87,210600.0,19.6574,19.6785,19.6011,19.6222,210600.0
2008-06-06 11:50:00,27.88,27.89,27.82,27.85,129400.0,19.6292,19.6363,19.587,19.6081,129400.0
2008-06-06 12:00:00,27.84,27.86,27.75,27.83,207000.0,19.6011,19.6151,19.5377,19.594,207000.0
2008-06-06 12:10:00,27.84,27.9,27.83,27.9,132000.0,19.6011,19.6433,19.594,19.6433,132000.0
2008-06-06 12:20:00,27.89,27.9,27.8,27.83,576200.0,19.6363,19.6433,19.5729,19.594,576200.0
2008-06-06 12:30:00,27.84,27.86,27.83,27.83,131000.0,19.6011,19.6151,19.594,19.594,131000.0
2008-06-06 12:40:00,27.83,27.85,27.82,27.85,86200.0,19.594,19.6081,19.587,19.6081,86200.0
2008-06-06 12:50:00,27.85,27.85,27.76,27.79,181000.0,19.6081,19.6081,19.5447,19.5659,181000.0
2008-06-06 13:00:00,27.8,27.82,27.69,27.7,230200.0,19.5729,19.587,19.4955,19.5025,230200.0
2008-06-06 13:10:00,27.7,27.72,27.65,27.69,267600.0,19.5025,19.5166,19.4673,19.4955,267600.0
2008-06-06 13:20:00,27.69,27.76,27.69,27.7,130800.0,19.4955,19.5447,19.4955,19.5025,130800.0
2008-06-06 13:30:00,27.7,27.79,27.67,27.74,146600.0,19.5025,19.5659,19.4814,19.5307,146600.0
2008-06-06 13:40:00,27.74,27.78,27.73,27.76,129800.0,19.5307,19.5588,19.5236,19.5447,129800.0
2008-06-06 13:50:00,27.76,27.77,27.7,27.73,199600.0,19.5447,19.5518,19.5025,19.5236,199600.0
2008-06-06 14:00:00,27.73,27.74,27.64,27.66,209400.0,19.5236,19.5307,19.4602,19.4743,209400.0
2008-06-06 14:10:00,27.66,27.68,27.5,27.58,457600.0,19.4743,19.4884,19.3617,19.418,457600.0
2008-06-06 14:20:00,27.58,27.61,27.51,27.59,369400.0,19.418,19.4391,19.3687,19.425,369400.0
2008-06-06 14:30:00,27.59,27.66,27.56,27.58,282800.0,19.425,19.4743,19.4039,19.418,282800.0
2008-06-06 14:40:00,27.58,27.61,27.56,27.59,218800.0,19.418,19.4391,19.4039,19.425,218800.0
2008-06-06 14:50:00,27.58,27.6,27.55,27.56,273800.0,19.418,19.4321,19.3969,19.4039,273800.0
2008-06-06 15:00:00,27.55,27.71,27.55,27.71,310400.0,19.3969,19.5095,19.3969,19.5095,310400.0
2008-06-06 15:10:00,27.71,27.77,27.66,27.7,329400.0,19.5095,19.5518,19.4743,19.5025,329400.0
2008-06-06 15:20:00,27.7,27.71,27.59,27.63,344800.0,19.5025,19.5095,19.425,19.4532,344800.0
2008-06-06 15:30:00,27.63,27.71,27.59,27.68,398400.0,19.4532,19.5095,19.425,19.4884,398400.0
2008-06-06 15:40:00,27.68,27.69,27.52,27.57,606000.0,19.4884,19.4955,19.3758,19.411,606000.0
2008-06-06 15:50:00,27.58,27.58,27.38,27.38,1444200.0,19.418,19.418,19.2772,19.2772,1444200.0
2008-06-09 09:30:00,27.4,27.45,27.25,27.27,389600.0,19.2913,19.3265,19.1857,19.1997,389600.0
2008-06-09 09:40:00,27.27,27.27,26.95,26.98,388400.0,19.1997,19.1997,18.9744,18.9956,388400.0
2008-06-09 09:50:00,26.99,27.18,26.99,27.17,305200.0,19.0026,19.1364,19.0026,19.1293,305200.0
2008-06-09 10:00:00,27.18,27.38,27.13,27.17,487000.0,19.1364,19.2772,19.1012,19.1293,487000.0
2008-06-09 10:10:00,27.18,27.34,27.16,27.25,435800.0,19.1364,19.249,19.1223,19.1857,435800.0
2008-06-09 10:20:00,27.25,27.25,27.09,27.15,261800.0,19.1857,19.1857,19.073,19.1153,261800.0
2008-06-09 10:30:00,27.15,27.17,27.02,27.06,324000.0,19.1153,19.1293,19.0237,19.0519,324000.0
2008-06-09 10:40:00,27.05,27.07,26.99,27.0,228800.0,19.0449,19.0589,19.0026,19.0097,228800.0
2008-06-09 10:50:00,27.0,27.08,27.0,27.04,155600.0,19.0097,19.066,19.0097,19.0378,155600.0
2008-06-09 11:00:00,27.04,27.09,27.04,27.05,195800.0,19.0378,19.073,19.0378,19.0449,195800.0
2008-06-09 11:10:00,27.05,27.1,27.05,27.1,170200.0,19.0449,19.0801,19.0449,19.0801,170200.0
2008-06-09 11:20:00,27.1,27.15,27.08,27.14,208000.0,19.0801,19.1153,19.066,19.1082,208000.0
2008-06-09 11:30:00,27.13,27.18,27.1,27.17,97800.0,19.1012,19.1364,19.0801,19.1293,97800.0
2008-06-09 11:40:00,27.17,27.17,27.07,27.11,135400.0,19.1293,19.1293,19.0589,19.0871,135400.0
2008-06-09 11:50:00,27.1,27.15,27.1,27.15,71000.0,19.0801,19.1153,19.0801,19.1153,71000.0
2008-06-09 12:00:00,27.14,27.15,27.01,27.05,164600.0,19.1082,19.1153,19.0167,19.0449,164600.0
2008-06-09 12:10:00,27.04,27.08,27.02,27.02,105000.0,19.0378,19.066,19.0237,19.0237,105000.0
2008-06-09 12:20:00,27.03,27.05,27.01,27.04,112400.0,19.0308,19.0449,19.0167,19.0378,112400.0
2008-06-09 12:30:00,27.04,27.04,27.02,27.02,93800.0,19.0378,19.0378,19.0237,19.0237,93800.0
2008-06-09 12:40:00,27.02,27.07,27.01,27.06,170200.0,19.0237,19.0589,19.0167,19.0519,170200.0
2008-06-09 12:50:00,27.06,27.11,27.05,27.1,192400.0,19.0519,19.0871,19.0449,19.0801,192400.0
2008-06-09 13:00:00,27.1,27.1,27.0,27.01,235600.0,19.0801,19.0801,19.0097,19.0167,235600.0
2008-06-09 13:10:00,27.01,27.06,26.93,26.96,351800.0,19.0167,19.0519,18.9604,18.9815,351800.0
2008-06-09 13:20:00,26.97,27.0,26.89,26.97,255800.0,18.9885,19.0097,18.9322,18.9885,255800.0
2008-06-09 13:30:00,26.96,27.04,26.95,27.02,309200.0,18.9815,19.0378,18.9744,19.0237,309200.0
2008-06-09 13:40:00,27.02,27.04,26.97,27.0,328400.0,19.0237,19.0378,18.9885,19.0097,328400.0
2008-06-09 13:50:00,27.0,27.04,26.9,27.0,476800.0,19.0097,19.0378,18.9392,19.0097,476800.0
2008-06-09 14:00:00,26.99,27.0,26.92,26.95,325800.0,19.0026,19.0097,18.9533,18.9744,325800.0
2008-06-09 14:10:00,26.96,26.97,26.86,26.93,339800.0,18.9815,18.9885,18.9111,18.9604,339800.0
2008-06-09 14:20:00,26.93,26.98,26.9,26.94,260400.0,18.9604,18.9956,18.9392,18.9674,260400.0
2008-06-09 14:30:00,26.94,27.07,26.92,27.07,327800.0,18.9674,19.0589,18.9533,19.0589,327800.0
2008-06-09 14:40:00,27.06,27.07,26.96,27.0,253600.0,19.0519,19.0589,18.9815,19.0097,253600.0
2008-06-09 14:50:00,27.0,27.04,26.93,26.97,315400.0,19.0097,19.0378,18.9604,18.9885,315400.0
2008-06-09 15:00:00,26.97,27.01,26.9,26.99,454200.0,18.9885,19.0167,18.9392,19.0026,454200.0
2008-06-09 15:10:00,27.0,27.09,26.99,27.06,408400.0,19.0097,19.073,19.0026,19.0519,408400.0
2008-06-09 15:20:00,27.06,27.13,27.02,27.1,595600.0,19.0519,19.1012,19.0237,19.0801,595600.0
2008-06-09 15:30:00,27.09,27.23,27.09,27.18,732600.0,19.073,19.1716,19.073,19.1364,732600.0
2008-06-09 15:40:00,27.18,27.29,27.16,27.2,1172000.0,19.1364,19.2138,19.1223,19.1505,1172000.0
2008-06-09 15:50:00,27.2,27.25,27.15,27.2,807600.0,19.1505,19.1857,19.1153,19.1505,807600.0
2008-06-10 09:30:00,26.97,27.33,26.95,27.11,351400.0,18.9885,19.242,18.9744,19.0871,351400.0
2008-06-10 09:40:00,27.13,27.31,27.1,27.26,239800.0,19.1012,19.2279,19.0801,19.1927,239800.0
2008-06-10 09:50:00,27.27,27.37,27.2,27.2,270000.0,19.1997,19.2702,19.1505,19.1505,270000.0
2008-06-10 10:00:00,27.21,27.22,27.0,27.05,212600.0,19.1575,19.1645,19.0097,19.0449,212600.0
2008-06-10 10:10:00,27.05,27.2,27.04,27.17,227800.0,19.0449,19.1505,19.0378,19.1293,227800.0
2008-06-10 10:20:00,27.15,27.24,27.08,27.2,202200.0,19.1153,19.1786,19.066,19.1505,202200.0
2008-06-10 10:30:00,27.2,27.21,27.01,27.03,184800.0,19.1505,19.1575,19.0167,19.0308,184800.0
2008-06-10 10:40:00,27.03,27.07,26.96,27.06,230400.0,19.0308,19.0589,18.9815,19.0519,230400.0
2008-06-10 10:50:00,27.06,27.06,27.0,27.04,143400.0,19.0519,19.0519,19.0097,19.0378,143400.0
2008-06-10 11:00:00,27.05,27.08,26.96,26.99,453000.0,19.0449,19.066,18.9815,19.0026,453000.0
2008-06-10 11:10:00,27.0,27.02,26.91,26.98,281200.0,19.0097,19.0237,18.9463,18.9956,281200.0
2008-06-10 11:20:00,26.98,26.98,26.9,26.9,176000.0,18.9956,18.9956,18.9392,18.9392,176000.0
2008-06-10 11:30:00,26.9,26.92,26.81,26.82,235800.0,18.9392,18.9533,18.8759,18.8829,235800.0
2008-06-10 11:40:00,26.83,26.93,26.82,26.88,298200.0,18.89,18.9604,18.8829,18.9252,298200.0
2008-06-10 11:50:00,26.87,26.92,26.83,26.88,226400.0,18.9181,18.9533,18.89,18.9252,226400.0
2008-06-10 12:00:00,26.89,26.93,26.86,26.92,122200.0,18.9322,18.9604,18.9111,18.9533,122200.0
2008-06-10 12:10:00,26.92,27.1,26.92,27.08,180600.0,18.9533,19.0801,18.9533,19.066,180600.0
2008-06-10 12:20:00,27.08,27.11,27.05,27.07,146800.0,19.066,19.0871,19.0449,19.0589,146800.0
2008-06-10 12:30:00,27.07,27.18,27.07,27.18,183400.0,19.0589,19.1364,19.0589,19.1364,183400.0
2008-06-10 12:40:00,27.17,27.2,27.11,27.14,297000.0,19.1293,19.1505,19.0871,19.1082,297000.0
2008-06-10 12:50:00,27.13,27.14,27.09,27.11,117000.0,19.1012,19.1082,19.073,19.0871,117000.0
2008-06-10 13:00:00,27.11,27.11,27.05,27.08,122000.0,19.0871,19.0871,19.0449,19.066,122000.0
2008-06-10 13:10:00,27.09,27.28,27.08,27.26,213800.0,19.073,19.2068,19.066,19.1927,213800.0
2008-06-10 13:20:00,27.27,27.32,27.22,27.32,159400.0,19.1997,19.235,19.1645,19.235,159400.0
2008-06-10 13:30:00,27.32,27.32,27.12,27.14,171600.0,19.235,19.235,19.0941,19.1082,171600.0
2008-06-10 13:40:00,27.14,27.18,27.14,27.17,58600.0,19.1082,19.1364,19.1082,19.1293,58600.0
2008-06-10 13:50:00,27.17,27.19,27.11,27.11,97200.0,19.1293,19.1434,19.0871,19.0871,97200.0
2008-06-10 14:00:00,27.11,27.13,26.98,27.03,281400.0,19.0871,19.1012,18.9956,19.0308,281400.0
2008-06-10 14:10:00,27.03,27.05,26.98,26.98,163600.0,19.0308,19.0449,18.9956,18.9956,163600.0
2008-06-10 14:20:00,27.0,27.13,26.99,27.11,133600.0,19.0097,19.1012,19.0026,19.0871,133600.0
2008-06-10 14:30:00,27.11,27.11,27.05,27.06,97600.0,19.0871,19.0871,19.0449,19.0519,97600.0
2008-06-10 14:40:00,27.07,27.11,27.05,27.05,154200.0,19.0589,19.0871,19.0449,19.0449,154200.0
2008-06-10 14:50:00,27.06,27.13,27.02,27.1,185000.0,19.0519,19.1012,19.0237,19.0801,185000.0
2008-06-10 15:00:00,27.11,27.14,27.08,27.08,124600.0,19.0871,19.1082,19.066,19.066,124600.0
2008-06-10 15:10:00,27.09,27.1,27.04,27.05,156200.0,19.073,19.0801,19.0378,19.0449,156200.0
2008-06-10 15:20:00,27.05,27.13,27.05,27.11,174000.0,19.0449,19.1012,19.0449,19.0871,174000.0
2008-06-10 15:30:00,27.11,27.13,27.06,27.06,167200.0,19.0871,19.1012,19.0519,19.0519,167200.0
2008-06-10 15:40:00,27.06,27.11,27.02,27.09,388200.0,19.0519,19.0871,19.0237,19.073,388200.0
2008-06-10 15:50:00,27.08,27.12,27.03,27.07,464000.0,19.066,19.0941,19.0308,19.0589,464000.0
2008-06-11 09:30:00,26.92,27.09,26.82,26.97,412400.0,18.9533,19.073,18.8829,18.9885,412400.0
2008-06-11 09:40:00,26.98,27.0,26.9,26.96,159000.0,18.9956,19.0097,18.9392,18.9815,159000.0
2008-06-11 09:50:00,26.96,26.99,26.88,26.91,205200.0,18.9815,19.0026,18.9252,18.9463,205200.0
2008-06-11 10:00:00,26.9,26.99,26.86,26.97,185400.0,18.9392,19.0026,18.9111,18.9885,185400.0
2008-06-11 10:10:00,26.97,26.98,26.83,26.88,295400.0,18.9885,18.9956,18.89,18.9252,295400.0
2008-06-11 10:20:00,26.86,26.87,26.62,26.64,417600.0,18.9111,18.9181,18.7421,18.7562,417600.0
2008-06-11 10:30:00,26.65,26.81,26.61,26.77,295800.0,18.7632,18.8759,18.7351,18.8477,295800.0
2008-06-11 10:40:00,26.79,26.79,26.6,26.62,266800.0,18.8618,18.8618,18.728,18.7421,266800.0
2008-06-11 10:50:00,26.64,26.78,26.58,26.75,192000.0,18.7562,18.8548,18.7139,18.8336,192000.0
2008-06-11 11:00:00,26.77,26.77,26.68,26.68,132200.0,18.8477,18.8477,18.7844,18.7844,132200.0
2008-06-11 11:10:00,26.68,26.72,26.64,26.66,173200.0,18.7844,18.8125,18.7562,18.7703,173200.0
2008-06-11 11:20:00,26.67,26.67,26.55,26.58,223200.0,18.7773,18.7773,18.6928,18.7139,223200.0
2008-06-11 11:30:00,26.58,26.62,26.55,26.61,108200.0,18.7139,18.7421,18.6928,18.7351,108200.0
2008-06-11 11:40:00,26.61,26.65,26.58,26.64,167000.0,18.7351,18.7632,18.7139,18.7562,167000.0
2008-06-11 11:50:00,26.64,26.74,26.6,26.73,217200.0,18.7562,18.8266,18.728,18.8196,217200.0
2008-06-11 12:00:00,26.72,26.75,26.67,26.74,99600.0,18.8125,18.8336,18.7773,18.8266,99600.0
2008-06-11 12:10:00,26.73,26.74,26.68,26.72,108200.0,18.8196,18.8266,18.7844,18.8125,108200.0
2008-06-11 12:20:00,26.72,26.75,26.64,26.65,131000.0,18.8125,18.8336,18.7562,18.7632,131000.0
2008-06-11 12:30:00,26.65,26.74,26.65,26.7,146400.0,18.7632,18.8266,18.7632,18.7984,146400.0
2008-06-11 12:40:00,26.7,26.73,26.6,26.61,225000.0,18.7984,18.8196,18.728,18.7351,225000.0
2008-06-11 12:50:00,26.61,26.62,26.56,26.57,214200.0,18.7351,18.7421,18.6999,18.7069,214200.0
2008-06-11 13:00:00,26.57,26.59,26.56,26.58,379400.0,18.7069,18.721,18.6999,18.7139,379400.0
2008-06-11 13:10:00,26.57,26.58,26.55,26.56,188000.0,18.7069,18.7139,18.6928,18.6999,188000.0
2008-06-11 13:20:00,26.56,26.62,26.55,26.61,190000.0,18.6999,18.7421,18.6928,18.7351,190000.0
2008-06-11 13:30:00,26.61,26.66,26.59,26.63,238800.0,18.7351,18.7703,18.721,18.7491,238800.0
2008-06-11 13:40:00,26.63,26.68,26.62,26.66,185600.0,18.7491,18.7844,18.7421,18.7703,185600.0
2008-06-11 13:50:00,26.66,26.71,26.66,26.71,263200.0,18.7703,18.8055,18.7703,18.8055,263200.0
2008-06-11 14:00:00,26.71,26.78,26.65,26.75,314400.0,18.8055,18.8548,18.7632,18.8336,314400.0
2008-06-11 14:10:00,26.76,26.85,26.74,26.84,213800.0,18.8407,18.904,18.8266,18.897,213800.0
2008-06-11 14:20:00,26.84,26.89,26.81,26.83,254000.0,18.897,18.9322,18.8759,18.89,254000.0
2008-06-11 14:30:00,26.83,26.85,26.78,26.8,94800.0,18.89,18.904,18.8548,18.8688,94800.0
2008-06-11 14:40:00,26.8,26.86,26.73,26.75,270000.0,18.8688,18.9111,18.8196,18.8336,270000.0
2008-06-11 14:50:00,26.75,26.84,26.75,26.8,190400.0,18.8336,18.897,18.8336,18.8688,190400.0
2008-06-11 15:00:00,26.8,26.86,26.8,26.85,171800.0,18.8688,18.9111,18.8688,18.904,171800.0
2008-06-11 15:10:00,26.85,26.9,26.78,26.78,438600.0,18.904,18.9392,18.8548,18.8548,438600.0
2008-06-11 15:20:00,26.79,26.79,26.73,26.78,388800.0,18.8618,18.8618,18.8196,18.8548,388800.0
2008-06-11 15:30:00,26.78,26.79,26.7,26.72,413800.0,18.8548,18.8618,18.7984,18.8125,413800.0
2008-06-11 15:40:00,26.72,26.74,26.67,26.68,640000.0,18.8125,18.8266,18.7773,18.7844,640000.0
2008-06-11 15:50:00,26.68,26.68,26.56,26.58,1044000.0,18.7844,18.7844,18.6999,18.7139,1044000.0
2008-06-12 09:30:00,26.75,26.75,26.35,26.47,606600.0,18.8336,18.8336,18.552,18.6365,606600.0
2008-06-12 09:40:00,26.47,26.63,26.43,26.52,291000.0,18.6365,18.7491,18.6083,18.6717,291000.0
2008-06-12 09:50:00,26.52,26.54,26.36,26.4,261600.0,18.6717,18.6858,18.5591,18.5872,261600.0
2008-06-12 10:00:00,26.4,26.45,26.32,26.34,291600.0,18.5872,18.6224,18.5309,18.545,291600.0
2008-06-12 10:10:00,26.34,26.38,26.25,26.37,240000.0,18.545,18.5731,18.4816,18.5661,240000.0
2008-06-12 10:20:00,26.37,26.39,26.27,26.32,282400.0,18.5661,18.5802,18.4957,18.5309,282400.0
2008-06-12 10:30:00,26.33,26.35,26.27,26.34,263200.0,18.5379,18.552,18.4957,18.545,263200.0
2008-06-12 10:40:00,26.34,26.38,26.29,26.38,216800.0,18.545,18.5731,18.5098,18.5731,216800.0
2008-06-12 10:50:00,26.38,26.48,26.35,26.43,240600.0,18.5731,18.6435,18.552,18.6083,240600.0
2008-06-12 11:00:00,26.43,26.53,26.42,26.43,459200.0,18.6083,18.6787,18.6013,18.6083,459200.0
2008-06-12 11:10:00,26.43,26.46,26.39,26.39,167600.0,18.6083,18.6295,18.5802,18.5802,167600.0
2008-06-12 11:20:00,26.39,26.42,26.35,26.38,207600.0,18.5802,18.6013,18.552,18.5731,207600.0
2008-06-12 11:30:00,26.38,26.4,26.33,26.37,151600.0,18.5731,18.5872,18.5379,18.5661,151600.0
2008-06-12 11:40:00,26.37,26.38,26.29,26.34,192800.0,18.5661,18.5731,18.5098,18.545,192800.0
2008-06-12 11:50:00,26.34,26.38,26.3,26.38,111600.0,18.545,18.5731,18.5168,18.5731,111600.0
2008-06-12 12:00:00,26.37,26.41,26.36,26.41,112400.0,18.5661,18.5943,18.5591,18.5943,112400.0
2008-06-12 12:10:00,26.41,26.45,26.41,26.42,117800.0,18.5943,18.6224,18.5943,18.6013,117800.0
2008-06-12 12:20:00,26.42,26.48,26.42,26.47,104400.0,18.6013,18.6435,18.6013,18.6365,104400.0
2008-06-12 12:30:00,26.47,26.49,26.46,26.48,123800.0,18.6365,18.6506,18.6295,18.6435,123800.0
2008-06-12 12:40:00,26.48,26.5,26.41,26.43,144800.0,18.6435,18.6576,18.5943,18.6083,144800.0
2008-06-12 12:50:00,26.43,26.45,26.35,26.36,160400.0,18.6083,18.6224,18.552,18.5591,160400.0
2008-06-12 13:00:00,26.36,26.39,26.33,26.35,151400.0,18.5591,18.5802,18.5379,18.552,151400.0
2008-06-12 13:10:00,26.35,26.38,26.28,26.35,181400.0,18.552,18.5731,18.5027,18.552,181400.0
2008-06-12 13:20:00,26.36,26.4,26.34,26.4,101600.0,18.5591,18.5872,18.545,18.5872,101600.0
2008-06-12 13:30:00,26.4,26.42,26.36,26.41,138400.0,18.5872,18.6013,18.5591,18.5943,138400.0
2008-06-12 13:40:00,26.41,26.42,26.33,26.34,196200.0,18.5943,18.6013,18.5379,18.545,196200.0
2008-06-12 13:50:00,26.34,26.37,26.32,26.35,150800.0,18.545,18.5661,18.5309,18.552,150800.0
2008-06-12 14:00:00,26.35,26.37,26.28,26.37,235200.0,18.552,18.5661,18.5027,18.5661,235200.0
2008-06-12 14:10:00,26.36,26.4,26.33,26.36,193400.0,18.5591,18.5872,18.5379,18.5591,193400.0
2008-06-12 14:20:00,26.36,26.39,26.31,26.31,124800.0,18.5591,18.5802,18.5238,18.5238,124800.0
2008-06-12 14:30:00,26.32,26.38,26.29,26.32,185600.0,18.5309,18.5731,18.5098,18.5309,185600.0
2008-06-12 14:40:00,26.32,26.36,26.25,26.25,300400.0,18.5309,18.5591,18.4816,18.4816,300400.0
2008-06-12 14:50:00,26.25,26.33,26.25,26.33,210000.0,18.4816,18.5379,18.4816,18.5379,210000.0
2008-06-12 15:00:00,26.32,26.33,26.25,26.28,202600.0,18.5309,18.5379,18.4816,18.5027,202600.0
2008-06-12 15:10:00,26.28,26.31,26.24,26.27,300200.0,18.5027,18.5238,18.4746,18.4957,300200.0
2008-06-12 15:20:00,26.27,26.27,26.18,26.23,636000.0,18.4957,18.4957,18.4323,18.4675,636000.0
2008-06-12 15:30:00,26.23,26.33,26.22,26.27,711800.0,18.4675,18.5379,18.4605,18.4957,711800.0
2008-06-12 15:40:00,26.28,26.38,26.22,26.36,795400.0,18.5027,18.5731,18.4605,18.5591,795400.0
2008-06-12 15:50:00,26.36,26.41,26.31,26.36,1173400.0,18.5591,18.5943,18.5238,18.5591,1173400.0
2008-06-13 09:30:00,26.6,26.75,26.48,26.75,353200.0,18.728,18.8336,18.6435,18.8336,353200.0
2008-06-13 09:40:00,26.73,26.79,26.66,26.77,318800.0,18.8196,18.8618,18.7703,18.8477,318800.0
2008-06-13 09:50:00,26.76,26.88,26.64,26.74,379000.0,18.8407,18.9252,18.7562,18.8266,379000.0
2008-06-13 10:00:00,26.74,26.88,26.65,26.83,246800.0,18.8266,18.9252,18.7632,18.89,246800.0
2008-06-13 10:10:00,26.83,27.1,26.78,27.08,433400.0,18.89,19.0801,18.8548,19.066,433400.0
2008-06-13 10:20:00,27.08,27.17,27.03,27.12,466800.0,19.066,19.1293,19.0308,19.0941,466800.0
2008-06-13 10:30:00,27.12,27.17,27.03,27.05,244600.0,19.0941,19.1293,19.0308,19.0449,244600.0
2008-06-13 10:40:00,27.04,27.1,26.98,27.08,219200.0,19.0378,19.0801,18.9956,19.066,219200.0
2008-06-13 10:50:00,27.08,27.13,26.99,27.07,175200.0,19.066,19.1012,19.0026,19.0589,175200.0
2008-06-13 11:00:00,27.07,27.14,27.05,27.08,252600.0,19.0589,19.1082,19.0449,19.066,252600.0
2008-06-13 11:10:00,27.09,27.16,27.07,27.1,159600.0,19.073,19.1223,19.0589,19.0801,159600.0
2008-06-13 11:20:00,27.1,27.1,26.98,26.98,213200.0,19.0801,19.0801,18.9956,18.9956,213200.0
2008-06-13 11:30:00,26.99,26.99,26.94,26.95,127400.0,19.0026,19.0026,18.9674,18.9744,127400.0
2008-06-13 11:40:00,26.96,26.98,26.94,26.97,80400.0,18.9815,18.9956,18.9674,18.9885,80400.0
2008-06-13 11:50:00,26.97,27.0,26.96,26.97,99800.0,18.9885,19.0097,18.9815,18.9885,99800.0
2008-06-13 12:00:00,26.97,27.0,26.97,26.99,108000.0,18.9885,19.0097,18.9885,19.0026,108000.0
2008-06-13 12:10:00,26.99,27.0,26.96,26.99,120600.0,19.0026,19.0097,18.9815,19.0026,120600.0
2008-06-13 12:20:00,26.99,27.05,26.97,27.02,82200.0,19.0026,19.0449,18.9885,19.0237,82200.0
2008-06-13 12:30:00,27.03,27.04,26.95,26.95,139600.0,19.0308,19.0378,18.9744,18.9744,139600.0
2008-06-13 12:40:00,26.95,26.97,26.91,26.95,163000.0,18.9744,18.9885,18.9463,18.9744,163000.0
2008-06-13 12:50:00,26.94,26.96,26.92,26.94,105800.0,18.9674,18.9815,18.9533,18.9674,105800.0
2008-06-13 13:00:00,26.93,26.96,26.86,26.91,165200.0,18.9604,18.9815,18.9111,18.9463,165200.0
2008-06-13 13:10:00,26.9,27.01,26.9,27.01,147200.0,18.9392,19.0167,18.9392,19.0167,147200.0
2008-06-13 13:20:00,27.02,27.04,26.97,26.97,296000.0,19.0237,19.0378,18.9885,18.9885,296000.0
2008-06-13 13:30:00,26.97,26.99,26.9,26.9,465400.0,18.9885,19.0026,18.9392,18.9392,465400.0
2008-06-13 13:40:00,26.9,26.91,26.82,26.87,340400.0,18.9392,18.9463,18.8829,18.9181,340400.0
2008-06-13 13:50:00,26.88,26.93,26.87,26.93,72000.0,18.9252,18.9604,18.9181,18.9604,72000.0
2008-06-13 14:00:00,26.92,26.93,26.85,26.85,158800.0,18.9533,18.9604,18.904,18.904,158800.0
2008-06-13 14:10:00,26.85,26.93,26.85,26.93,166400.0,18.904,18.9604,18.904,18.9604,166400.0
2008-06-13 14:20:00,26.92,26.92,26.84,26.89,201800.0,18.9533,18.9533,18.897,18.9322,201800.0
2008-06-13 14:30:00,26.89,26.92,26.85,26.87,323400.0,18.9322,18.9533,18.904,18.9181,323400.0
2008-06-13 14:40:00,26.87,26.92,26.85,26.89,209200.0,18.9181,18.9533,18.904,18.9322,209200.0
2008-06-13 14:50:00,26.89,26.92,26.86,26.9,202800.0,18.9322,18.9533,18.9111,18.9392,202800.0
2008-06-13 15:00:00,26.9,26.92,26.86,26.86,243400.0,18.9392,18.9533,18.9111,18.9111,243400.0
2008-06-13 15:10:00,26.86,26.86,26.8,26.82,281600.0,18.9111,18.9111,18.8688,18.8829,281600.0
2008-06-13 15:20:00,26.82,26.84,26.78,26.79,357400.0,18.8829,18.897,18.8548,18.8618,357400.0
2008-06-13 15:30:00,26.79,26.84,26.72,26.76,741400.0,18.8618,18.897,18.8125,18.8407,741400.0
2008-06-13 15:40:00,26.75,26.94,26.75,26.92,1077800.0,18.8336,18.9674,18.8336,18.9533,1077800.0
2008-06-13 15:50:00,26.92,27.09,26.91,27.07,1259000.0,18.9533,19.073,18.9463,19.0589,1259000.0
2008-06-16 09:30:00,26.74,26.82,26.49,26.65,514400.0,18.8266,18.8829,18.6506,18.7632,514400.0
2008-06-16 09:40:00,26.65,26.68,26.55,26.64,282800.0,18.7632,18.7844,18.6928,18.7562,282800.0
2008-06-16 09:50:00,26.65,26.68,26.58,26.61,285400.0,18.7632,18.7844,18.7139,18.7351,285400.0
2008-06-16 10:00:00,26.61,26.7,26.6,26.68,309800.0,18.7351,18.7984,18.728,18.7844,309800.0
2008-06-16 10:10:00,26.68,26.76,26.61,26.7,398600.0,18.7844,18.8407,18.7351,18.7984,398600.0
2008-06-16 10:20:00,26.7,26.75,26.66,26.69,383200.0,18.7984,18.8336,18.7703,18.7914,383200.0
2008-06-16 10:30:00,26.68,26.74,26.65,26.65,268200.0,18.7844,18.8266,18.7632,18.7632,268200.0
2008-06-16 10:40:00,26.65,26.71,26.63,26.67,175200.0,18.7632,18.8055,18.7491,18.7773,175200.0
2008-06-16 10:50:00,26.67,26.9,26.64,26.85,546200.0,18.7773,18.9392,18.7562,18.904,546200.0
2008-06-16 11:00:00,26.85,27.0,26.82,26.86,460800.0,18.904,19.0097,18.8829,18.9111,460800.0
2008-06-16 11:10:00,26.86,26.93,26.83,26.89,458800.0,18.9111,18.9604,18.89,18.9322,458800.0
2008-06-16 11:20:00,26.88,26.94,26.86,26.91,183800.0,18.9252,18.9674,18.9111,18.9463,183800.0
2008-06-16 11:30:00,26.91,26.93,26.9,26.92,176400.0,18.9463,18.9604,18.9392,18.9533,176400.0
2008-06-16 11:40:00,26.92,26.96,26.9,26.93,159400.0,18.9533,18.9815,18.9392,18.9604,159400.0
2008-06-16 11:50:00,26.92,26.97,26.92,26.97,108400.0,18.9533,18.9885,18.9533,18.9885,108400.0
2008-06-16 12:00:00,26.98,27.0,26.96,27.0,186400.0,18.9956,19.0097,18.9815,19.0097,186400.0
2008-06-16 12:10:00,27.0,27.0,26.95,26.96,226600.0,19.0097,19.0097,18.9744,18.9815,226600.0
2008-06-16 12:20:00,26.96,27.08,26.96,27.07,199600.0,18.9815,19.066,18.9815,19.0589,199600.0
2008-06-16 12:30:00,27.06,27.08,27.03,27.04,113600.0,19.0519,19.066,19.0308,19.0378,113600.0
2008-06-16 12:40:00,27.04,27.08,27.04,27.07,128600.0,19.0378,19.066,19.0378,19.0589,128600.0
2008-06-16 12:50:00,27.07,27.14,27.06,27.09,267200.0,19.0589,19.1082,19.0519,19.073,267200.0
2008-06-16 13:00:00,27.08,27.11,27.04,27.05,306400.0,19.066,19.0871,19.0378,19.0449,306400.0
2008-06-16 13:10:00,27.04,27.12,27.01,27.11,277400.0,19.0378,19.0941,19.0167,19.0871,277400.0
2008-06-16 13:20:00,27.11,27.18,27.1,27.17,239200.0,19.0871,19.1364,19.0801,19.1293,239200.0
2008-06-16 13:30:00,27.18,27.36,27.17,27.3,295800.0,19.1364,19.2631,19.1293,19.2209,295800.0
2008-06-16 13:40:00,27.3,27.35,27.24,27.25,242200.0,19.2209,19.2561,19.1786,19.1857,242200.0
2008-06-16 13:50:00,27.25,27.27,27.22,27.23,113400.0,19.1857,19.1997,19.1645,19.1716,113400.0
2008-06-16 14:00:00,27.23,27.24,27.18,27.22,169000.0,19.1716,19.1786,19.1364,19.1645,169000.0
2008-06-16 14:10:00,27.22,27.23,27.18,27.19,252800.0,19.1645,19.1716,19.1364,19.1434,252800.0
2008-06-16 14:20:00,27.2,27.21,27.1,27.11,284800.0,19.1505,19.1575,19.0801,19.0871,284800.0
2008-06-16 14:30:00,27.11,27.18,27.1,27.16,535600.0,19.0871,19.1364,19.0801,19.1223,535600.0
2008-06-16 14:40:00,27.16,27.22,27.14,27.18,284400.0,19.1223,19.1645,19.1082,19.1364,284400.0
2008-06-16 14:50:00,27.18,27.23,27.18,27.22,131800.0,19.1364,19.1716,19.1364,19.1645,131800.0
2008-06-16 15:00:00,27.22,27.22,27.16,27.16,215200.0,19.1645,19.1645,19.1223,19.1223,215200.0
2008-06-16 15:10:00,27.17,27.21,27.16,27.18,195600.0,19.1293,19.1575,19.1223,19.1364,195600.0
2008-06-16 15:20:00,27.18,27.19,27.15,27.19,196400.0,19.1364,19.1434,19.1153,19.1434,196400.0
2008-06-16 15:30:00,27.19,27.21,27.14,27.16,401000.0,19.1434,19.1575,19.1082,19.1223,401000.0
2008-06-16 15:40:00,27.16,27.21,27.12,27.14,440000.0,19.1223,19.1575,19.0941,19.1082,440000.0
2008-06-16 15:50:00,27.14,27.2,27.11,27.13,684800.0,19.1082,19.1505,19.0871,19.1012,684800.0
2008-06-17 09:30:00,27.24,27.24,26.75,26.77,351000.0,19.1786,19.1786,18.8336,18.8477,351000.0
2008-06-17 09:40:00,26.77,26.87,26.65,26.71,303600.0,18.8477,18.9181,18.7632,18.8055,303600.0
2008-06-17 09:50:00,26.72,26.78,26.69,26.77,331400.0,18.8125,18.8548,18.7914,18.8477,331400.0
2008-06-17 10:00:00,26.78,26.89,26.76,26.84,210000.0,18.8548,18.9322,18.8407,18.897,210000.0
2008-06-17 10:10:00,26.84,26.94,26.83,26.93,190000.0,18.897,18.9674,18.89,18.9604,190000.0
2008-06-17 10:20:00,26.93,26.95,26.84,26.85,385200.0,18.9604,18.9744,18.897,18.904,385200.0
2008-06-17 10:30:00,26.86,26.94,26.82,26.9,250400.0,18.9111,18.9674,18.8829,18.9392,250400.0
2008-06-17 10:40:00,26.92,26.92,26.86,26.88,304400.0,18.9533,18.9533,18.9111,18.9252,304400.0
2008-06-17 10:50:00,26.88,26.95,26.88,26.91,332200.0,18.9252,18.9744,18.9252,18.9463,332200.0
2008-06-17 11:00:00,26.9,26.99,26.87,26.93,176600.0,18.9392,19.0026,18.9181,18.9604,176600.0
2008-06-17 11:10:00,26.94,26.98,26.87,26.9,189200.0,18.9674,18.9956,18.9181,18.9392,189200.0
2008-06-17 11:20:00,26.9,26.93,26.86,26.9,152000.0,18.9392,18.9604,18.9111,18.9392,152000.0
2008-06-17 11:30:00,26.91,26.96,26.88,26.88,135400.0,18.9463,18.9815,18.9252,18.9252,135400.0
2008-06-17 11:40:00,26.89,26.93,26.88,26.88,96400.0,18.9322,18.9604,18.9252,18.9252,96400.0
2008-06-17 11:50:00,26.88,26.93,26.87,26.91,80800.0,18.9252,18.9604,18.9181,18.9463,80800.0
2008-06-17 12:00:00,26.9,27.02,26.89,27.0,209800.0,18.9392,19.0237,18.9322,19.0097,209800.0
2008-06-17 12:10:00,27.0,27.07,26.97,27.01,439200.0,19.0097,19.0589,18.9885,19.0167,439200.0
2008-06-17 12:20:00,27.01,27.02,26.96,26.99,137600.0,19.0167,19.0237,18.9815,19.0026,137600.0
2008-06-17 12:30:00,26.99,27.01,26.89,26.98,239600.0,19.0026,19.0167,18.9322,18.9956,239600.0
2008-06-17 12:40:00,26.98,27.02,26.93,27.01,126000.0,18.9956,19.0237,18.9604,19.0167,126000.0
2008-06-17 12:50:00,27.01,27.01,26.99,26.99,50200.0,19.0167,19.0167,19.0026,19.0026,50200.0
2008-06-17 13:00:00,26.99,27.05,26.96,27.05,177400.0,19.0026,19.0449,18.9815,19.0449,177400.0
2008-06-17 13:10:00,27.05,27.05,27.0,27.0,72800.0,19.0449,19.0449,19.0097,19.0097,72800.0
2008-06-17 13:20:00,27.0,27.03,26.98,27.0,68400.0,19.0097,19.0308,18.9956,19.0097,68400.0
2008-06-17 13:30:00,27.0,27.01,26.97,26.97,73800.0,19.0097,19.0167,18.9885,18.9885,73800.0
2008-06-17 13:40:00,26.97,27.0,26.93,26.94,227200.0,18.9885,19.0097,18.9604,18.9674,227200.0
2008-06-17 13:50:00,26.94,27.02,26.91,27.01,221000.0,18.9674,19.0237,18.9463,19.0167,221000.0
2008-06-17 14:00:00,27.01,27.04,26.97,27.01,116400.0,19.0167,19.0378,18.9885,19.0167,116400.0
2008-06-17 14:10:00,27.01,27.04,27.0,27.0,161000.0,19.0167,19.0378,19.0097,19.0097,161000.0
2008-06-17 14:20:00,27.0,27.02,26.93,26.95,182800.0,19.0097,19.0237,18.9604,18.9744,182800.0
2008-06-17 14:30:00,26.94,26.95,26.88,26.88,108200.0,18.9674,18.9744,18.9252,18.9252,108200.0
2008-06-17 14:40:00,26.88,26.93,26.88,26.88,94000.0,18.9252,18.9604,18.9252,18.9252,94000.0
2008-06-17 14:50:00,26.88,27.0,26.87,26.95,385800.0,18.9252,19.0097,18.9181,18.9744,385800.0
2008-06-17 15:00:00,26.95,26.96,26.89,26.9,189000.0,18.9744,18.9815,18.9322,18.9392,189000.0
2008-06-17 15:10:00,26.9,26.93,26.79,26.79,435200.0,18.9392,18.9604,18.8618,18.8618,435200.0
2008-06-17 15:20:00,26.8,26.86,26.78,26.81,505000.0,18.8688,18.9111,18.8548,18.8759,505000.0
2008-06-17 15:30:00,26.81,26.86,26.79,26.86,320200.0,18.8759,18.9111,18.8618,18.9111,320200.0
2008-06-17 15:40:00,26.86,26.89,26.79,26.84,587800.0,18.9111,18.9322,18.8618,18.897,587800.0
2008-06-17 15:50:00,26.84,26.88,26.77,26.77,609600.0,18.897,18.9252,18.8477,18.8477,609600.0
2008-06-18 09:30:00,26.57,26.73,26.48,26.58,582000.0,18.7069,18.8196,18.6435,18.7139,582000.0
2008-06-18 09:40:00,26.58,26.66,26.54,26.54,380400.0,18.7139,18.7703,18.6858,18.6858,380400.0
2008-06-18 09:50:00,26.55,26.57,26.49,26.51,243200.0,18.6928,18.7069,18.6506,18.6647,243200.0
2008-06-18 10:00:00,26.5,26.73,26.46,26.73,279000.0,18.6576,18.8196,18.6295,18.8196,279000.0
2008-06-18 10:10:00,26.73,26.77,26.66,26.77,326000.0,18.8196,18.8477,18.7703,18.8477,326000.0
2008-06-18 10:20:00,26.77,26.9,26.77,26.89,485200.0,18.8477,18.9392,18.8477,18.9322,485200.0
2008-06-18 10:30:00,26.89,27.0,26.86,27.0,343600.0,18.9322,19.0097,18.9111,19.0097,343600.0
2008-06-18 10:40:00,26.99,27.04,26.89,26.9,112400.0,19.0026,19.0378,18.9322,18.9392,112400.0
2008-06-18 10:50:00,26.9,26.97,26.81,26.83,193600.0,18.9392,18.9885,18.8759,18.89,193600.0
2008-06-18 11:00:00,26.82,26.89,26.79,26.88,153800.0,18.8829,18.9322,18.8618,18.9252,153800.0
2008-06-18 11:10:00,26.88,26.97,26.85,26.96,216000.0,18.9252,18.9885,18.904,18.9815,216000.0
2008-06-18 11:20:00,26.96,27.01,26.93,26.94,219200.0,18.9815,19.0167,18.9604,18.9674,219200.0
2008-06-18 11:30:00,26.94,27.02,26.9,26.94,163200.0,18.9674,19.0237,18.9392,18.9674,163200.0
2008-06-18 11:40:00,26.94,27.0,26.93,26.96,208000.0,18.9674,19.0097,18.9604,18.9815,208000.0
2008-06-18 11:50:00,26.96,27.13,26.96,27.11,373600.0,18.9815,19.1012,18.9815,19.0871,373600.0
2008-06-18 12:00:00,27.1,27.16,27.05,27.05,307400.0,19.0801,19.1223,19.0449,19.0449,307400.0
2008-06-18 12:10:00,27.05,27.05,26.97,27.01,209000.0,19.0449,19.0449,18.9885,19.0167,209000.0
2008-06-18 12:20:00,27.0,27.02,26.97,26.99,74400.0,19.0097,19.0237,18.9885,19.0026,74400.0
2008-06-18 12:30:00,26.98,27.06,26.98,27.02,66800.0,18.9956,19.0519,18.9956,19.0237,66800.0
2008-06-18 12:40:00,27.01,27.01,26.91,26.95,86400.0,19.0167,19.0167,18.9463,18.9744,86400.0
2008-06-18 12:50:00,26.96,26.96,26.88,26.93,214000.0,18.9815,18.9815,18.9252,18.9604,214000.0
2008-06-18 13:00:00,26.93,26.93,26.82,26.83,129800.0,18.9604,18.9604,18.8829,18.89,129800.0
2008-06-18 13:10:00,26.83,26.84,26.75,26.79,143200.0,18.89,18.897,18.8336,18.8618,143200.0
2008-06-18 13:20:00,26.78,26.85,26.78,26.78,86800.0,18.8548,18.904,18.8548,18.8548,86800.0
2008-06-18 13:30:00,26.78,26.79,26.72,26.75,195000.0,18.8548,18.8618,18.8125,18.8336,195000.0
2008-06-18 13:40:00,26.76,26.81,26.75,26.78,129600.0,18.8407,18.8759,18.8336,18.8548,129600.0
2008-06-18 13:50:00,26.78,26.89,26.78,26.86,182400.0,18.8548,18.9322,18.8548,18.9111,182400.0
2008-06-18 14:00:00,26.86,26.91,26.85,26.87,170600.0,18.9111,18.9463,18.904,18.9181,170600.0
2008-06-18 14:10:00,26.88,26.88,26.81,26.82,148600.0,18.9252,18.9252,18.8759,18.8829,148600.0
2008-06-18 14:20:00,26.82,26.83,26.72,26.77,160000.0,18.8829,18.89,18.8125,18.8477,160000.0
2008-06-18 14:30:00,26.76,26.85,26.74,26.83,169200.0,18.8407,18.904,18.8266,18.89,169200.0
2008-06-18 14:40:00,26.82,26.85,26.79,26.79,114200.0,18.8829,18.904,18.8618,18.8618,114200.0
2008-06-18 14:50:00,26.78,26.86,26.78,26.83,151200.0,18.8548,18.9111,18.8548,18.89,151200.0
2008-06-18 15:00:00,26.83,26.93,26.79,26.93,262200.0,18.89,18.9604,18.8618,18.9604,262200.0
2008-06-18 15:10:00,26.93,26.94,26.88,26.93,225600.0,18.9604,18.9674,18.9252,18.9604,225600.0
2008-06-18 15:20:00,26.93,27.0,26.93,26.96,345000.0,18.9604,19.0097,18.9604,18.9815,345000.0
2008-06-18 15:30:00,26.96,26.98,26.88,26.91,412200.0,18.9815,18.9956,18.9252,18.9463,412200.0
2008-06-18 15:40:00,26.92,26.92,26.78,26.8,528600.0,18.9533,18.9533,18.8548,18.8688,528600.0
2008-06-18 15:50:00,26.79,26.85,26.71,26.71,1175000.0,18.8618,18.904,18.8055,18.8055,1175000.0
2008-06-19 09:30:00,26.67,27.0,26.59,26.89,342800.0,18.7773,19.0097,18.721,18.9322,342800.0
2008-06-19 09:40:00,26.92,27.03,26.88,26.94,293800.0,18.9533,19.0308,18.9252,18.9674,293800.0
2008-06-19 09:50:00,26.93,27.13,26.92,27.1,355800.0,18.9604,19.1012,18.9533,19.0801,355800.0
2008-06-19 10:00:00,27.09,27.09,26.89,26.92,401600.0,19.073,19.073,18.9322,18.9533,401600.0
2008-06-19 10:10:00,26.92,27.02,26.84,26.96,353800.0,18.9533,19.0237,18.897,18.9815,353800.0
2008-06-19 10:20:00,26.95,27.03,26.93,26.96,220200.0,18.9744,19.0308,18.9604,18.9815,220200.0
2008-06-19 10:30:00,26.97,27.11,26.93,27.08,509000.0,18.9885,19.0871,18.9604,19.066,509000.0
2008-06-19 10:40:00,27.08,27.09,26.99,27.04,242600.0,19.066,19.073,19.0026,19.0378,242600.0
2008-06-19 10:50:00,27.04,27.1,26.97,27.06,250200.0,19.0378,19.0801,18.9885,19.0519,250200.0
2008-06-19 11:00:00,27.06,27.14,27.04,27.08,271400.0,19.0519,19.1082,19.0378,19.066,271400.0
2008-06-19 11:10:00,27.08,27.08,26.96,27.0,302800.0,19.066,19.066,18.9815,19.0097,302800.0
2008-06-19 11:20:00,27.0,27.03,26.95,27.03,214800.0,19.0097,19.0308,18.9744,19.0308,214800.0
2008-06-19 11:30:00,27.03,27.06,26.99,26.99,245800.0,19.0308,19.0519,19.0026,19.0026,245800.0
2008-06-19 11:40:00,26.99,27.07,26.99,27.05,153600.0,19.0026,19.0589,19.0026,19.0449,153600.0
2008-06-19 11:50:00,27.05,27.11,27.04,27.09,157800.0,19.0449,19.0871,19.0378,19.073,157800.0
2008-06-19 12:00:00,27.1,27.21,27.07,27.2,307400.0,19.0801,19.1575,19.0589,19.1505,307400.0
2008-06-19 12:10:00,27.2,27.36,27.2,27.33,566400.0,19.1505,19.2631,19.1505,19.242,566400.0
2008-06-19 12:20:00,27.32,27.4,27.28,27.29,342400.0,19.235,19.2913,19.2068,19.2138,342400.0
2008-06-19 12:30:00,27.29,27.39,27.28,27.35,334000.0,19.2138,19.2842,19.2068,19.2561,334000.0
2008-06-19 12:40:00,27.35,27.37,27.27,27.31,191000.0,19.2561,19.2702,19.1997,19.2279,191000.0
2008-06-19 12:50:00,27.31,27.31,27.19,27.25,212600.0,19.2279,19.2279,19.1434,19.1857,212600.0
2008-06-19 13:00:00,27.25,27.3,27.24,27.29,118200.0,19.1857,19.2209,19.1786,19.2138,118200.0
2008-06-19 13:10:00,27.29,27.34,27.27,27.27,176600.0,19.2138,19.249,19.1997,19.1997,176600.0
2008-06-19 13:20:00,27.27,27.31,27.25,27.29,196200.0,19.1997,19.2279,19.1857,19.2138,196200.0
2008-06-19 13:30:00,27.29,27.37,27.28,27.29,190000.0,19.2138,19.2702,19.2068,19.2138,190000.0
2008-06-19 13:40:00,27.29,27.32,27.25,27.27,173200.0,19.2138,19.235,19.1857,19.1997,173200.0
2008-06-19 13:50:00,27.28,27.33,27.25,27.33,119400.0,19.2068,19.242,19.1857,19.242,119400.0
2008-06-19 14:00:00,27.33,27.34,27.27,27.33,136000.0,19.242,19.249,19.1997,19.242,136000.0
2008-06-19 14:10:00,27.33,27.41,27.33,27.41,273200.0,19.242,19.2983,19.242,19.2983,273200.0
2008-06-19 14:20:00,27.41,27.5,27.4,27.45,271200.0,19.2983,19.3617,19.2913,19.3265,271200.0
2008-06-19 14:30:00,27.45,27.74,27.45,27.68,793400.0,19.3265,19.5307,19.3265,19.4884,793400.0
2008-06-19 14:40:00,27.68,27.74,27.6,27.61,506000.0,19.4884,19.5307,19.4321,19.4391,506000.0
2008-06-19 14:50:00,27.61,27.68,27.6,27.64,641200.0,19.4391,19.4884,19.4321,19.4602,641200.0
2008-06-19 15:00:00,27.64,27.7,27.61,27.63,417600.0,19.4602,19.5025,19.4391,19.4532,417600.0
2008-06-19 15:10:00,27.63,27.68,27.61,27.65,1002000.0,19.4532,19.4884,19.4391,19.4673,1002000.0
2008-06-19 15:20:00,27.65,27.65,27.61,27.61,663600.0,19.4673,19.4673,19.4391,19.4391,663600.0
2008-06-19 15:30:00,27.61,27.66,27.61,27.63,553200.0,19.4391,19.4743,19.4391,19.4532,553200.0
2008-06-19 15:40:00,27.63,27.72,27.62,27.68,927200.0,19.4532,19.5166,19.4462,19.4884,927200.0
2008-06-19 15:50:00,27.68,27.74,27.67,27.74,1384400.0,19.4884,19.5307,19.4814,19.5307,1384400.0
2008-06-20 09:30:00,27.71,27.71,27.36,27.38,4915400.0,19.5095,19.5095,19.2631,19.2772,4915400.0
2008-06-20 09:40:00,27.39,27.65,27.39,27.49,500200.0,19.2842,19.4673,19.2842,19.3546,500200.0
2008-06-20 09:50:00,27.49,27.54,27.43,27.45,280800.0,19.3546,19.3898,19.3124,19.3265,280800.0
2008-06-20 10:00:00,27.45,27.47,27.16,27.27,395800.0,19.3265,19.3406,19.1223,19.1997,395800.0
2008-06-20 10:10:00,27.26,27.44,27.25,27.43,319000.0,19.1927,19.3194,19.1857,19.3124,319000.0
2008-06-20 10:20:00,27.43,27.55,27.38,27.46,350800.0,19.3124,19.3969,19.2772,19.3335,350800.0
2008-06-20 10:30:00,27.47,27.47,27.13,27.25,536200.0,19.3406,19.3406,19.1012,19.1857,536200.0
2008-06-20 10:40:00,27.25,27.36,27.23,27.29,254400.0,19.1857,19.2631,19.1716,19.2138,254400.0
2008-06-20 10:50:00,27.29,27.4,27.27,27.32,228800.0,19.2138,19.2913,19.1997,19.235,228800.0
2008-06-20 11:00:00,27.31,27.36,27.18,27.32,286800.0,19.2279,19.2631,19.1364,19.235,286800.0
2008-06-20 11:10:00,27.32,27.34,27.23,27.23,282400.0,19.235,19.249,19.1716,19.1716,282400.0
2008-06-20 11:20:00,27.23,27.31,27.21,27.27,261600.0,19.1716,19.2279,19.1575,19.1997,261600.0
2008-06-20 11:30:00,27.27,27.27,27.2,27.25,191000.0,19.1997,19.1997,19.1505,19.1857,191000.0
2008-06-20 11:40:00,27.25,27.32,27.15,27.15,292400.0,19.1857,19.235,19.1153,19.1153,292400.0
2008-06-20 11:50:00,27.15,27.22,27.14,27.2,200000.0,19.1153,19.1645,19.1082,19.1505,200000.0
2008-06-20 12:00:00,27.2,27.21,27.14,27.17,207800.0,19.1505,19.1575,19.1082,19.1293,207800.0
2008-06-20 12:10:00,27.17,27.2,27.15,27.15,113400.0,19.1293,19.1505,19.1153,19.1153,113400.0
2008-06-20 12:20:00,27.15,27.16,27.08,27.16,223800.0,19.1153,19.1223,19.066,19.1223,223800.0
2008-06-20 12:30:00,27.15,27.15,27.05,27.06,174000.0,19.1153,19.1153,19.0449,19.0519,174000.0
2008-06-20 12:40:00,27.07,27.11,27.03,27.04,149200.0,19.0589,19.0871,19.0308,19.0378,149200.0
2008-06-20 12:50:00,27.04,27.08,27.03,27.07,96800.0,19.0378,19.066,19.0308,19.0589,96800.0
2008-06-20 13:00:00,27.06,27.11,27.04,27.11,117600.0,19.0519,19.0871,19.0378,19.0871,117600.0
2008-06-20 13:10:00,27.11,27.18,27.08,27.08,143600.0,19.0871,19.1364,19.066,19.066,143600.0
2008-06-20 13:20:00,27.07,27.08,26.98,27.05,343600.0,19.0589,19.066,18.9956,19.0449,343600.0
2008-06-20 13:30:00,27.03,27.1,26.99,27.07,270200.0,19.0308,19.0801,19.0026,19.0589,270200.0
2008-06-20 13:40:00,27.07,27.11,27.04,27.1,109000.0,19.0589,19.0871,19.0378,19.0801,109000.0
2008-06-20 13:50:00,27.1,27.16,27.09,27.15,132600.0,19.0801,19.1223,19.073,19.1153,132600.0
2008-06-20 14:00:00,27.15,27.16,27.1,27.13,203200.0,19.1153,19.1223,19.0801,19.1012,203200.0
2008-06-20 14:10:00,27.13,27.15,27.09,27.1,179200.0,19.1012,19.1153,19.073,19.0801,179200.0
2008-06-20 14:20:00,27.1,27.17,27.09,27.16,163800.0,19.0801,19.1293,19.073,19.1223,163800.0
2008-06-20 14:30:00,27.17,27.17,27.08,27.09,152800.0,19.1293,19.1293,19.066,19.073,152800.0
2008-06-20 14:40:00,27.09,27.15,27.08,27.15,182400.0,19.073,19.1153,19.066,19.1153,182400.0
2008-06-20 14:50:00,27.15,27.15,27.05,27.07,447400.0,19.1153,19.1153,19.0449,19.0589,447400.0
2008-06-20 15:00:00,27.08,27.15,27.02,27.11,510600.0,19.066,19.1153,19.0237,19.0871,510600.0
2008-06-20 15:10:00,27.11,27.17,27.11,27.15,387600.0,19.0871,19.1293,19.0871,19.1153,387600.0
2008-06-20 15:20:00,27.16,27.3,27.14,27.25,590000.0,19.1223,19.2209,19.1082,19.1857,590000.0
2008-06-20 15:30:00,27.25,27.27,27.2,27.23,369000.0,19.1857,19.1997,19.1505,19.1716,369000.0
2008-06-20 15:40:00,27.23,27.41,27.23,27.31,789400.0,19.1716,19.2983,19.1716,19.2279,789400.0
2008-06-20 15:50:00,27.31,27.43,27.3,27.36,1074800.0,19.2279,19.3124,19.2209,19.2631,1074800.0
2008-06-23 09:30:00,27.44,27.61,27.25,27.61,367400.0,19.3194,19.4391,19.1857,19.4391,367400.0
2008-06-23 09:40:00,27.61,27.63,27.46,27.5,322200.0,19.4391,19.4532,19.3335,19.3617,322200.0
2008-06-23 09:50:00,27.5,27.58,27.35,27.36,294600.0,19.3617,19.418,19.2561,19.2631,294600.0
2008-06-23 10:00:00,27.36,27.5,27.33,27.45,258600.0,19.2631,19.3617,19.242,19.3265,258600.0
2008-06-23 10:10:00,27.45,27.57,27.44,27.48,301200.0,19.3265,19.411,19.3194,19.3476,301200.0
2008-06-23 10:20:00,27.48,27.54,27.39,27.44,344400.0,19.3476,19.3898,19.2842,19.3194,344400.0
2008-06-23 10:30:00,27.43,27.5,27.39,27.41,273400.0,19.3124,19.3617,19.2842,19.2983,273400.0
2008-06-23 10:40:00,27.4,27.5,27.4,27.49,197000.0,19.2913,19.3617,19.2913,19.3546,197000.0
2008-06-23 10:50:00,27.48,27.48,27.31,27.36,238400.0,19.3476,19.3476,19.2279,19.2631,238400.0
2008-06-23 11:00:00,27.36,27.41,27.34,27.38,148600.0,19.2631,19.2983,19.249,19.2772,148600.0
2008-06-23 11:10:00,27.38,27.39,27.23,27.23,276800.0,19.2772,19.2842,19.1716,19.1716,276800.0
2008-06-23 11:20:00,27.23,27.27,27.13,27.24,294800.0,19.1716,19.1997,19.1012,19.1786,294800.0
2008-06-23 11:30:00,27.24,27.36,27.23,27.32,165400.0,19.1786,19.2631,19.1716,19.235,165400.0
2008-06-23 11:40:00,27.32,27.43,27.32,27.36,154200.0,19.235,19.3124,19.235,19.2631,154200.0
2008-06-23 11:50:00,27.37,27.46,27.36,27.46,129200.0,19.2702,19.3335,19.2631,19.3335,129200.0
2008-06-23 12:00:00,27.45,27.46,27.36,27.4,101600.0,19.3265,19.3335,19.2631,19.2913,101600.0
2008-06-23 12:10:00,27.4,27.4,27.29,27.33,117200.0,19.2913,19.2913,19.2138,19.242,117200.0
2008-06-23 12:20:00,27.33,27.34,27.3,27.31,143400.0,19.242,19.249,19.2209,19.2279,143400.0
2008-06-23 12:30:00,27.31,27.36,27.29,27.33,119000.0,19.2279,19.2631,19.2138,19.242,119000.0
2008-06-23 12:40:00,27.32,27.36,27.29,27.36,159200.0,19.235,19.2631,19.2138,19.2631,159200.0
2008-06-23 12:50:00,27.36,27.4,27.33,27.36,143600.0,19.2631,19.2913,19.242,19.2631,143600.0
2008-06-23 13:00:00,27.36,27.39,27.3,27.35,227000.0,19.2631,19.2842,19.2209,19.2561,227000.0
2008-06-23 13:10:00,27.34,27.35,27.26,27.26,139800.0,19.249,19.2561,19.1927,19.1927,139800.0
2008-06-23 13:20:00,27.26,27.36,27.26,27.34,120600.0,19.1927,19.2631,19.1927,19.249,120600.0
2008-06-23 13:30:00,27.34,27.36,27.3,27.3,118000.0,19.249,19.2631,19.2209,19.2209,118000.0
2008-06-23 13:40:00,27.3,27.45,27.3,27.44,297800.0,19.2209,19.3265,19.2209,19.3194,297800.0
2008-06-23 13:50:00,27.45,27.45,27.39,27.41,75200.0,19.3265,19.3265,19.2842,19.2983,75200.0
2008-06-23 14:00:00,27.41,27.43,27.37,27.4,136400.0,19.2983,19.3124,19.2702,19.2913,136400.0
2008-06-23 14:10:00,27.4,27.46,27.37,27.43,195200.0,19.2913,19.3335,19.2702,19.3124,195200.0
2008-06-23 14:20:00,27.44,27.53,27.43,27.52,421800.0,19.3194,19.3828,19.3124,19.3758,421800.0
2008-06-23 14:30:00,27.52,27.54,27.49,27.49,173600.0,19.3758,19.3898,19.3546,19.3546,173600.0
2008-06-23 14:40:00,27.5,27.51,27.43,27.44,119000.0,19.3617,19.3687,19.3124,19.3194,119000.0
2008-06-23 14:50:00,27.44,27.47,27.4,27.46,182000.0,19.3194,19.3406,19.2913,19.3335,182000.0
2008-06-23 15:00:00,27.46,27.47,27.42,27.43,198600.0,19.3335,19.3406,19.3054,19.3124,198600.0
2008-06-23 15:10:00,27.43,27.47,27.4,27.43,536000.0,19.3124,19.3406,19.2913,19.3124,536000.0
2008-06-23 15:20:00,27.43,27.48,27.38,27.46,272400.0,19.3124,19.3476,19.2772,19.3335,272400.0
2008-06-23 15:30:00,27.46,27.49,27.42,27.46,345200.0,19.3335,19.3546,19.3054,19.3335,345200.0
2008-06-23 15:40:00,27.46,27.49,27.4,27.4,456600.0,19.3335,19.3546,19.2913,19.2913,456600.0
2008-06-23 15:50:00,27.4,27.42,27.36,27.38,1013600.0,19.2913,19.3054,19.2631,19.2772,1013600.0
2008-06-24 09:30:00,27.15,27.49,27.15,27.28,315400.0,19.1153,19.3546,19.1153,19.2068,315400.0
2008-06-24 09:40:00,27.27,27.28,27.19,27.25,276800.0,19.1997,19.2068,19.1434,19.1857,276800.0
2008-06-24 09:50:00,27.24,27.25,27.2,27.22,352000.0,19.1786,19.1857,19.1505,19.1645,352000.0
2008-06-24 10:00:00,27.22,27.31,27.15,27.22,430200.0,19.1645,19.2279,19.1153,19.1645,430200.0
2008-06-24 10:10:00,27.22,27.36,27.22,27.31,323800.0,19.1645,19.2631,19.1645,19.2279,323800.0
2008-06-24 10:20:00,27.31,27.34,27.18,27.2,269600.0,19.2279,19.249,19.1364,19.1505,269600.0
2008-06-24 10:30:00,27.19,27.23,27.01,27.01,408400.0,19.1434,19.1716,19.0167,19.0167,408400.0
2008-06-24 10:40:00,27.01,27.09,26.98,27.05,246400.0,19.0167,19.073,18.9956,19.0449,246400.0
2008-06-24 10:50:00,27.04,27.21,27.03,27.17,335400.0,19.0378,19.1575,19.0308,19.1293,335400.0
2008-06-24 11:00:00,27.17,27.2,27.05,27.08,298400.0,19.1293,19.1505,19.0449,19.066,298400.0
2008-06-24 11:10:00,27.07,27.25,27.0,27.24,376600.0,19.0589,19.1857,19.0097,19.1786,376600.0
2008-06-24 11:20:00,27.24,27.24,27.12,27.17,257000.0,19.1786,19.1786,19.0941,19.1293,257000.0
2008-06-24 11:30:00,27.18,27.21,27.12,27.18,236000.0,19.1364,19.1575,19.0941,19.1364,236000.0
2008-06-24 11:40:00,27.18,27.29,27.15,27.26,401800.0,19.1364,19.2138,19.1153,19.1927,401800.0
2008-06-24 11:50:00,27.25,27.31,27.19,27.28,212400.0,19.1857,19.2279,19.1434,19.2068,212400.0
2008-06-24 12:00:00,27.28,27.29,27.2,27.24,121800.0,19.2068,19.2138,19.1505,19.1786,121800.0
2008-06-24 12:10:00,27.24,27.28,27.12,27.13,122600.0,19.1786,19.2068,19.0941,19.1012,122600.0
2008-06-24 12:20:00,27.12,27.23,27.11,27.18,112400.0,19.0941,19.1716,19.0871,19.1364,112400.0
2008-06-24 12:30:00,27.18,27.25,27.18,27.23,145000.0,19.1364,19.1857,19.1364,19.1716,145000.0
2008-06-24 12:40:00,27.22,27.23,27.17,27.21,124400.0,19.1645,19.1716,19.1293,19.1575,124400.0
2008-06-24 12:50:00,27.22,27.23,27.15,27.18,129600.0,19.1645,19.1716,19.1153,19.1364,129600.0
2008-06-24 13:00:00,27.17,27.18,27.14,27.15,159600.0,19.1293,19.1364,19.1082,19.1153,159600.0
2008-06-24 13:10:00,27.15,27.23,27.13,27.23,126200.0,19.1153,19.1716,19.1012,19.1716,126200.0
2008-06-24 13:20:00,27.23,27.31,27.22,27.23,203800.0,19.1716,19.2279,19.1645,19.1716,203800.0
2008-06-24 13:30:00,27.22,27.23,27.16,27.17,176600.0,19.1645,19.1716,19.1223,19.1293,176600.0
2008-06-24 13:40:00,27.17,27.24,27.13,27.24,214400.0,19.1293,19.1786,19.1012,19.1786,214400.0
2008-06-24 13:50:00,27.24,27.27,27.21,27.25,365400.0,19.1786,19.1997,19.1575,19.1857,365400.0
2008-06-24 14:00:00,27.25,27.33,27.24,27.27,212800.0,19.1857,19.242,19.1786,19.1997,212800.0
2008-06-24 14:10:00,27.27,27.29,27.22,27.26,165600.0,19.1997,19.2138,19.1645,19.1927,165600.0
2008-06-24 14:20:00,27.26,27.33,27.25,27.31,183800.0,19.1927,19.242,19.1857,19.2279,183800.0
2008-06-24 14:30:00,27.3,27.31,27.24,27.25,172600.0,19.2209,19.2279,19.1786,19.1857,172600.0
2008-06-24 14:40:00,27.25,27.25,27.11,27.17,457200.0,19.1857,19.1857,19.0871,19.1293,457200.0
2008-06-24 14:50:00,27.16,27.21,27.16,27.2,118800.0,19.1223,19.1575,19.1223,19.1505,118800.0
2008-06-24 15:00:00,27.2,27.25,27.19,27.25,265400.0,19.1505,19.1857,19.1434,19.1857,265400.0
2008-06-24 15:10:00,27.26,27.28,27.24,27.25,338400.0,19.1927,19.2068,19.1786,19.1857,338400.0
2008-06-24 15:20:00,27.25,27.29,27.23,27.29,289600.0,19.1857,19.2138,19.1716,19.2138,289600.0
2008-06-24 15:30:00,27.29,27.31,27.25,27.27,373000.0,19.2138,19.2279,19.1857,19.1997,373000.0
2008-06-24 15:40:00,27.27,27.32,27.26,27.26,303800.0,19.1997,19.235,19.1927,19.1927,303800.0
2008-06-24 15:50:00,27.26,27.29,27.24,27.27,647800.0,19.1927,19.2138,19.1786,19.1997,647800.0
2008-06-25 09:30:00,27.29,27.36,27.11,27.21,397800.0,19.2138,19.2631,19.0871,19.1575,397800.0
2008-06-25 09:40:00,27.22,27.25,27.09,27.09,233600.0,19.1645,19.1857,19.073,19.073,233600.0
2008-06-25 09:50:00,27.09,27.16,26.95,27.07,272000.0,19.073,19.1223,18.9744,19.0589,272000.0
2008-06-25 10:00:00,27.07,27.11,26.93,26.95,225400.0,19.0589,19.0871,18.9604,18.9744,225400.0
2008-06-25 10:10:00,26.96,27.0,26.94,27.0,215000.0,18.9815,19.0097,18.9674,19.0097,215000.0
2008-06-25 10:20:00,27.0,27.29,26.96,27.06,202800.0,19.0097,19.2138,18.9815,19.0519,202800.0
2008-06-25 10:30:00,27.06,27.25,27.03,27.19,364800.0,19.0519,19.1857,19.0308,19.1434,364800.0
2008-06-25 10:40:00,27.19,27.2,27.14,27.16,230800.0,19.1434,19.1505,19.1082,19.1223,230800.0
2008-06-25 10:50:00,27.16,27.22,27.1,27.15,267800.0,19.1223,19.1645,19.0801,19.1153,267800.0
2008-06-25 11:00:00,27.15,27.15,27.08,27.12,173000.0,19.1153,19.1153,19.066,19.0941,173000.0
2008-06-25 11:10:00,27.11,27.15,27.1,27.13,148600.0,19.0871,19.1153,19.0801,19.1012,148600.0
2008-06-25 11:20:00,27.13,27.15,27.11,27.15,130000.0,19.1012,19.1153,19.0871,19.1153,130000.0
2008-06-25 11:30:00,27.14,27.15,27.11,27.14,120000.0,19.1082,19.1153,19.0871,19.1082,120000.0
2008-06-25 11:40:00,27.14,27.15,27.1,27.13,89400.0,19.1082,19.1153,19.0801,19.1012,89400.0
2008-06-25 11:50:00,27.13,27.15,27.11,27.14,129400.0,19.1012,19.1153,19.0871,19.1082,129400.0
2008-06-25 12:00:00,27.13,27.15,27.08,27.08,94600.0,19.1012,19.1153,19.066,19.066,94600.0
2008-06-25 12:10:00,27.08,27.15,27.08,27.15,62000.0,19.066,19.1153,19.066,19.1153,62000.0
2008-06-25 12:20:00,27.15,27.22,27.15,27.19,128800.0,19.1153,19.1645,19.1153,19.1434,128800.0
2008-06-25 12:30:00,27.18,27.19,27.14,27.14,123000.0,19.1364,19.1434,19.1082,19.1082,123000.0
2008-06-25 12:40:00,27.14,27.15,27.1,27.1,81000.0,19.1082,19.1153,19.0801,19.0801,81000.0
2008-06-25 12:50:00,27.11,27.15,27.11,27.14,128600.0,19.0871,19.1153,19.0871,19.1082,128600.0
2008-06-25 13:00:00,27.14,27.15,27.11,27.13,156200.0,19.1082,19.1153,19.0871,19.1012,156200.0
2008-06-25 13:10:00,27.13,27.21,27.13,27.19,101400.0,19.1012,19.1575,19.1012,19.1434,101400.0
2008-06-25 13:20:00,27.2,27.22,27.13,27.21,415800.0,19.1505,19.1645,19.1012,19.1575,415800.0
2008-06-25 13:30:00,27.21,27.27,27.2,27.25,132200.0,19.1575,19.1997,19.1505,19.1857,132200.0
2008-06-25 13:40:00,27.25,27.27,27.23,27.24,84400.0,19.1857,19.1997,19.1716,19.1786,84400.0
2008-06-25 13:50:00,27.24,27.24,27.21,27.22,104600.0,19.1786,19.1786,19.1575,19.1645,104600.0
2008-06-25 14:00:00,27.21,27.33,27.21,27.29,221400.0,19.1575,19.242,19.1575,19.2138,221400.0
2008-06-25 14:10:00,27.29,27.45,27.25,27.41,603800.0,19.2138,19.3265,19.1857,19.2983,603800.0
2008-06-25 14:20:00,27.42,27.43,27.33,27.34,375400.0,19.3054,19.3124,19.242,19.249,375400.0
2008-06-25 14:30:00,27.34,27.47,27.24,27.39,612800.0,19.249,19.3406,19.1786,19.2842,612800.0
2008-06-25 14:40:00,27.39,27.41,27.28,27.4,352800.0,19.2842,19.2983,19.2068,19.2913,352800.0
2008-06-25 14:50:00,27.4,27.42,27.34,27.39,335800.0,19.2913,19.3054,19.249,19.2842,335800.0
2008-06-25 15:00:00,27.39,27.57,27.38,27.5,485600.0,19.2842,19.411,19.2772,19.3617,485600.0
2008-06-25 15:10:00,27.5,27.53,27.46,27.48,610800.0,19.3617,19.3828,19.3335,19.3476,610800.0
2008-06-25 15:20:00,27.48,27.48,27.31,27.36,655000.0,19.3476,19.3476,19.2279,19.2631,655000.0
2008-06-25 15:30:00,27.36,27.37,27.16,27.23,756400.0,19.2631,19.2702,19.1223,19.1716,756400.0
2008-06-25 15:40:00,27.23,27.29,27.18,27.18,778400.0,19.1716,19.2138,19.1364,19.1364,778400.0
2008-06-25 15:50:00,27.18,27.29,27.18,27.24,994600.0,19.1364,19.2138,19.1364,19.1786,994600.0
2008-06-26 09:30:00,27.0,27.14,26.96,27.08,379600.0,19.0097,19.1082,18.9815,19.066,379600.0
2008-06-26 09:40:00,27.08,27.08,26.93,26.97,461400.0,19.066,19.066,18.9604,18.9885,461400.0
2008-06-26 09:50:00,26.98,27.0,26.86,26.96,465200.0,18.9956,19.0097,18.9111,18.9815,465200.0
2008-06-26 10:00:00,26.97,27.0,26.86,26.99,464800.0,18.9885,19.0097,18.9111,19.0026,464800.0
2008-06-26 10:10:00,26.99,26.99,26.84,26.91,312200.0,19.0026,19.0026,18.897,18.9463,312200.0
2008-06-26 10:20:00,26.91,27.05,26.91,26.92,255400.0,18.9463,19.0449,18.9463,18.9533,255400.0
2008-06-26 10:30:00,26.92,26.93,26.8,26.85,407800.0,18.9533,18.9604,18.8688,18.904,407800.0
2008-06-26 10:40:00,26.85,26.92,26.82,26.88,331000.0,18.904,18.9533,18.8829,18.9252,331000.0
2008-06-26 10:50:00,26.88,26.89,26.75,26.78,415200.0,18.9252,18.9322,18.8336,18.8548,415200.0
2008-06-26 11:00:00,26.77,27.0,26.72,26.76,212000.0,18.8477,19.0097,18.8125,18.8407,212000.0
2008-06-26 11:10:00,26.77,26.85,26.73,26.79,187600.0,18.8477,18.904,18.8196,18.8618,187600.0
2008-06-26 11:20:00,26.79,26.8,26.74,26.76,173400.0,18.8618,18.8688,18.8266,18.8407,173400.0
2008-06-26 11:30:00,26.77,26.83,26.73,26.74,126600.0,18.8477,18.89,18.8196,18.8266,126600.0
2008-06-26 11:40:00,26.74,26.84,26.72,26.82,204600.0,18.8266,18.897,18.8125,18.8829,204600.0
2008-06-26 11:50:00,26.82,26.84,26.77,26.8,165200.0,18.8829,18.897,18.8477,18.8688,165200.0
2008-06-26 12:00:00,26.81,26.83,26.73,26.77,195200.0,18.8759,18.89,18.8196,18.8477,195200.0
2008-06-26 12:10:00,26.77,26.79,26.74,26.74,160200.0,18.8477,18.8618,18.8266,18.8266,160200.0
2008-06-26 12:20:00,26.74,26.79,26.72,26.74,165800.0,18.8266,18.8618,18.8125,18.8266,165800.0
2008-06-26 12:30:00,26.74,26.81,26.71,26.81,222200.0,18.8266,18.8759,18.8055,18.8759,222200.0
2008-06-26 12:40:00,26.81,26.81,26.68,26.68,213400.0,18.8759,18.8759,18.7844,18.7844,213400.0
2008-06-26 12:50:00,26.68,26.75,26.67,26.72,246600.0,18.7844,18.8336,18.7773,18.8125,246600.0
2008-06-26 13:00:00,26.72,26.75,26.68,26.71,239200.0,18.8125,18.8336,18.7844,18.8055,239200.0
2008-06-26 13:10:00,26.71,26.8,26.7,26.79,213200.0,18.8055,18.8688,18.7984,18.8618,213200.0
2008-06-26 13:20:00,26.79,26.8,26.7,26.71,217600.0,18.8618,18.8688,18.7984,18.8055,217600.0
2008-06-26 13:30:00,26.71,26.81,26.68,26.72,299800.0,18.8055,18.8759,18.7844,18.8125,299800.0
2008-06-26 13:40:00,26.72,26.77,26.69,26.7,193600.0,18.8125,18.8477,18.7914,18.7984,193600.0
2008-06-26 13:50:00,26.71,26.8,26.7,26.79,271600.0,18.8055,18.8688,18.7984,18.8618,271600.0
2008-06-26 14:00:00,26.79,26.82,26.74,26.79,195800.0,18.8618,18.8829,18.8266,18.8618,195800.0
2008-06-26 14:10:00,26.79,26.79,26.64,26.65,401800.0,18.8618,18.8618,18.7562,18.7632,401800.0
2008-06-26 14:20:00,26.65,26.72,26.63,26.71,355600.0,18.7632,18.8125,18.7491,18.8055,355600.0
2008-06-26 14:30:00,26.7,26.77,26.66,26.67,272600.0,18.7984,18.8477,18.7703,18.7773,272600.0
2008-06-26 14:40:00,26.67,26.71,26.58,26.6,375800.0,18.7773,18.8055,18.7139,18.728,375800.0
2008-06-26 14:50:00,26.6,26.69,26.6,26.65,173800.0,18.728,18.7914,18.728,18.7632,173800.0
2008-06-26 15:00:00,26.64,26.73,26.63,26.68,268000.0,18.7562,18.8196,18.7491,18.7844,268000.0
2008-06-26 15:10:00,26.69,26.74,26.64,26.66,405200.0,18.7914,18.8266,18.7562,18.7703,405200.0
2008-06-26 15:20:00,26.65,26.72,26.63,26.69,304800.0,18.7632,18.8125,18.7491,18.7914,304800.0
2008-06-26 15:30:00,26.69,26.77,26.64,26.73,495800.0,18.7914,18.8477,18.7562,18.8196,495800.0
2008-06-26 15:40:00,26.73,26.74,26.56,26.58,760600.0,18.8196,18.8266,18.6999,18.7139,760600.0
2008-06-26 15:50:00,26.58,26.58,26.47,26.48,1197600.0,18.7139,18.7139,18.6365,18.6435,1197600.0
2008-06-27 09:30:00,26.57,26.72,26.42,26.68,364600.0,18.7069,18.8125,18.6013,18.7844,364600.0
2008-06-27 09:40:00,26.68,26.77,26.54,26.63,365800.0,18.7844,18.8477,18.6858,18.7491,365800.0
2008-06-27 09:50:00,26.63,26.68,26.54,26.54,435000.0,18.7491,18.7844,18.6858,18.6858,435000.0
2008-06-27 10:00:00,26.54,26.64,26.5,26.53,565200.0,18.6858,18.7562,18.6576,18.6787,565200.0
2008-06-27 10:10:00,26.53,26.66,26.47,26.6,333200.0,18.6787,18.7703,18.6365,18.728,333200.0
2008-06-27 10:20:00,26.6,26.67,26.56,26.61,240200.0,18.728,18.7773,18.6999,18.7351,240200.0
2008-06-27 10:30:00,26.61,26.71,26.59,26.69,378400.0,18.7351,18.8055,18.721,18.7914,378400.0
2008-06-27 10:40:00,26.7,26.7,26.58,26.62,377600.0,18.7984,18.7984,18.7139,18.7421,377600.0
2008-06-27 10:50:00,26.62,26.63,26.47,26.5,368800.0,18.7421,18.7491,18.6365,18.6576,368800.0
2008-06-27 11:00:00,26.5,26.61,26.43,26.61,317200.0,18.6576,18.7351,18.6083,18.7351,317200.0
2008-06-27 11:10:00,26.61,26.65,26.55,26.58,247800.0,18.7351,18.7632,18.6928,18.7139,247800.0
2008-06-27 11:20:00,26.59,26.66,26.55,26.61,199600.0,18.721,18.7703,18.6928,18.7351,199600.0
2008-06-27 11:30:00,26.61,26.68,26.61,26.64,224200.0,18.7351,18.7844,18.7351,18.7562,224200.0
2008-06-27 11:40:00,26.64,26.68,26.6,26.68,160400.0,18.7562,18.7844,18.728,18.7844,160400.0
2008-06-27 11:50:00,26.68,26.71,26.65,26.68,229400.0,18.7844,18.8055,18.7632,18.7844,229400.0
2008-06-27 12:00:00,26.67,26.68,26.61,26.62,311200.0,18.7773,18.7844,18.7351,18.7421,311200.0
2008-06-27 12:10:00,26.62,26.66,26.59,26.64,277000.0,18.7421,18.7703,18.721,18.7562,277000.0
2008-06-27 12:20:00,26.64,26.68,26.61,26.67,248000.0,18.7562,18.7844,18.7351,18.7773,248000.0
2008-06-27 12:30:00,26.67,26.69,26.57,26.62,280800.0,18.7773,18.7914,18.7069,18.7421,280800.0
2008-06-27 12:40:00,26.62,26.63,26.52,26.54,257400.0,18.7421,18.7491,18.6717,18.6858,257400.0
2008-06-27 12:50:00,26.55,26.57,26.5,26.54,302600.0,18.6928,18.7069,18.6576,18.6858,302600.0
2008-06-27 13:00:00,26.54,26.56,26.44,26.48,341000.0,18.6858,18.6999,18.6154,18.6435,341000.0
2008-06-27 13:10:00,26.48,26.56,26.48,26.52,368600.0,18.6435,18.6999,18.6435,18.6717,368600.0
2008-06-27 13:20:00,26.52,26.56,26.49,26.51,256000.0,18.6717,18.6999,18.6506,18.6647,256000.0
2008-06-27 13:30:00,26.5,26.58,26.47,26.48,239800.0,18.6576,18.7139,18.6365,18.6435,239800.0
2008-06-27 13:40:00,26.48,26.51,26.41,26.5,315600.0,18.6435,18.6647,18.5943,18.6576,315600.0
2008-06-27 13:50:00,26.5,26.51,26.41,26.48,189200.0,18.6576,18.6647,18.5943,18.6435,189200.0
2008-06-27 14:00:00,26.48,26.59,26.47,26.57,317200.0,18.6435,18.721,18.6365,18.7069,317200.0
2008-06-27 14:10:00,26.56,26.68,26.53,26.59,239400.0,18.6999,18.7844,18.6787,18.721,239400.0
2008-06-27 14:20:00,26.59,26.63,26.43,26.63,519400.0,18.721,18.7491,18.6083,18.7491,519400.0
2008-06-27 14:30:00,26.63,26.7,26.59,26.61,276000.0,18.7491,18.7984,18.721,18.7351,276000.0
2008-06-27 14:40:00,26.61,26.69,26.6,26.69,195400.0,18.7351,18.7914,18.728,18.7914,195400.0
2008-06-27 14:50:00,26.69,26.72,26.63,26.72,158400.0,18.7914,18.8125,18.7491,18.8125,158400.0
2008-06-27 15:00:00,26.71,26.72,26.61,26.67,226000.0,18.8055,18.8125,18.7351,18.7773,226000.0
2008-06-27 15:10:00,26.67,26.68,26.56,26.59,333200.0,18.7773,18.7844,18.6999,18.721,333200.0
2008-06-27 15:20:00,26.59,26.61,26.47,26.52,408000.0,18.721,18.7351,18.6365,18.6717,408000.0
2008-06-27 15:30:00,26.52,26.59,26.47,26.52,467200.0,18.6717,18.721,18.6365,18.6717,467200.0
2008-06-27 15:40:00,26.52,26.66,26.52,26.59,430800.0,18.6717,18.7703,18.6717,18.721,430800.0
2008-06-27 15:50:00,26.59,26.59,26.43,26.46,839000.0,18.721,18.721,18.6083,18.6295,839000.0
2008-06-30 09:30:00,26.43,26.57,26.2,26.38,606800.0,18.6083,18.7069,18.4464,18.5731,606800.0
2008-06-30 09:40:00,26.38,26.43,26.34,26.36,399400.0,18.5731,18.6083,18.545,18.5591,399400.0
2008-06-30 09:50:00,26.35,26.47,26.34,26.4,498000.0,18.552,18.6365,18.545,18.5872,498000.0
2008-06-30 10:00:00,26.39,26.48,26.35,26.43,291200.0,18.5802,18.6435,18.552,18.6083,291200.0
2008-06-30 10:10:00,26.43,26.5,26.42,26.46,190200.0,18.6083,18.6576,18.6013,18.6295,190200.0
2008-06-30 10:20:00,26.46,26.5,26.41,26.43,267200.0,18.6295,18.6576,18.5943,18.6083,267200.0
2008-06-30 10:30:00,26.43,26.55,26.42,26.49,262400.0,18.6083,18.6928,18.6013,18.6506,262400.0
2008-06-30 10:40:00,26.49,26.5,26.43,26.46,368400.0,18.6506,18.6576,18.6083,18.6295,368400.0
2008-06-30 10:50:00,26.46,26.63,26.44,26.61,546600.0,18.6295,18.7491,18.6154,18.7351,546600.0
2008-06-30 11:00:00,26.61,26.67,26.58,26.62,310200.0,18.7351,18.7773,18.7139,18.7421,310200.0
2008-06-30 11:10:00,26.61,26.7,26.61,26.65,274600.0,18.7351,18.7984,18.7351,18.7632,274600.0
2008-06-30 11:20:00,26.65,26.71,26.61,26.69,235800.0,18.7632,18.8055,18.7351,18.7914,235800.0
2008-06-30 11:30:00,26.69,26.7,26.6,26.64,196200.0,18.7914,18.7984,18.728,18.7562,196200.0
2008-06-30 11:40:00,26.64,26.69,26.6,26.67,166400.0,18.7562,18.7914,18.728,18.7773,166400.0
2008-06-30 11:50:00,26.67,26.75,26.65,26.71,522800.0,18.7773,18.8336,18.7632,18.8055,522800.0
2008-06-30 12:00:00,26.72,26.75,26.65,26.71,173600.0,18.8125,18.8336,18.7632,18.8055,173600.0
2008-06-30 12:10:00,26.7,26.77,26.7,26.75,208600.0,18.7984,18.8477,18.7984,18.8336,208600.0
2008-06-30 12:20:00,26.75,26.78,26.69,26.77,149000.0,18.8336,18.8548,18.7914,18.8477,149000.0
2008-06-30 12:30:00,26.76,26.77,26.64,26.68,164400.0,18.8407,18.8477,18.7562,18.7844,164400.0
2008-06-30 12:40:00,26.68,26.78,26.65,26.72,145800.0,18.7844,18.8548,18.7632,18.8125,145800.0
2008-06-30 12:50:00,26.73,26.75,26.65,26.68,166200.0,18.8196,18.8336,18.7632,18.7844,166200.0
2008-06-30 13:00:00,26.68,26.71,26.68,26.68,88200.0,18.7844,18.8055,18.7844,18.7844,88200.0
2008-06-30 13:10:00,26.68,26.74,26.68,26.71,145400.0,18.7844,18.8266,18.7844,18.8055,145400.0
2008-06-30 13:20:00,26.72,26.73,26.62,26.64,289000.0,18.8125,18.8196,18.7421,18.7562,289000.0
2008-06-30 13:30:00,26.64,26.66,26.61,26.63,180200.0,18.7562,18.7703,18.7351,18.7491,180200.0
2008-06-30 13:40:00,26.63,26.67,26.6,26.61,213400.0,18.7491,18.7773,18.728,18.7351,213400.0
2008-06-30 13:50:00,26.61,26.61,26.52,26.57,269400.0,18.7351,18.7351,18.6717,18.7069,269400.0
2008-06-30 14:00:00,26.59,26.61,26.53,26.56,189600.0,18.721,18.7351,18.6787,18.6999,189600.0
2008-06-30 14:10:00,26.56,26.58,26.53,26.55,223800.0,18.6999,18.7139,18.6787,18.6928,223800.0
2008-06-30 14:20:00,26.55,26.65,26.54,26.64,218600.0,18.6928,18.7632,18.6858,18.7562,218600.0
2008-06-30 14:30:00,26.64,26.64,26.53,26.59,395400.0,18.7562,18.7562,18.6787,18.721,395400.0
2008-06-30 14:40:00,26.59,26.66,26.56,26.64,364000.0,18.721,18.7703,18.6999,18.7562,364000.0
2008-06-30 14:50:00,26.65,26.67,26.58,26.59,360600.0,18.7632,18.7773,18.7139,18.721,360600.0
2008-06-30 15:00:00,26.59,26.67,26.59,26.64,351000.0,18.721,18.7773,18.721,18.7562,351000.0
2008-06-30 15:10:00,26.64,26.7,26.62,26.65,338000.0,18.7562,18.7984,18.7421,18.7632,338000.0
2008-06-30 15:20:00,26.65,26.66,26.6,26.61,372200.0,18.7632,18.7703,18.728,18.7351,372200.0
2008-06-30 15:30:00,26.61,26.61,26.54,26.58,404800.0,18.7351,18.7351,18.6858,18.7139,404800.0
2008-06-30 15:40:00,26.58,26.64,26.53,26.57,676200.0,18.7139,18.7562,18.6787,18.7069,676200.0
2008-06-30 15:50:00,26.57,26.59,26.46,26.46,1375000.0,18.7069,18.721,18.6295,18.6295,1375000.0
2008-07-01 09:30:00,26.31,26.42,25.85,25.89,1398000.0,18.5238,18.6013,18.2,18.2281,1398000.0
2008-07-01 09:40:00,25.9,26.05,25.86,25.98,821400.0,18.2352,18.3408,18.207,18.2915,821400.0
2008-07-01 09:50:00,25.98,26.08,25.93,26.03,380200.0,18.2915,18.3619,18.2563,18.3267,380200.0
2008-07-01 10:00:00,26.03,26.27,26.02,26.12,754600.0,18.3267,18.4957,18.3197,18.3901,754600.0
2008-07-01 10:10:00,26.11,26.12,25.94,26.03,514200.0,18.383,18.3901,18.2633,18.3267,514200.0
2008-07-01 10:20:00,26.03,26.09,26.03,26.05,512600.0,18.3267,18.369,18.3267,18.3408,512600.0
2008-07-01 10:30:00,26.05,26.16,26.04,26.12,434400.0,18.3408,18.4182,18.3338,18.3901,434400.0
2008-07-01 10:40:00,26.12,26.18,26.07,26.16,433600.0,18.3901,18.4323,18.3549,18.4182,433600.0
2008-07-01 10:50:00,26.17,26.24,26.11,26.21,549200.0,18.4253,18.4746,18.383,18.4534,549200.0
2008-07-01 11:00:00,26.21,26.21,26.06,26.06,584200.0,18.4534,18.4534,18.3478,18.3478,584200.0
2008-07-01 11:10:00,26.07,26.09,25.99,26.02,609000.0,18.3549,18.369,18.2985,18.3197,609000.0
2008-07-01 11:20:00,26.03,26.06,26.0,26.02,418600.0,18.3267,18.3478,18.3056,18.3197,418600.0
2008-07-01 11:30:00,26.02,26.03,25.97,25.97,467200.0,18.3197,18.3267,18.2845,18.2845,467200.0
2008-07-01 11:40:00,25.97,25.98,25.86,25.86,579400.0,18.2845,18.2915,18.207,18.207,579400.0
2008-07-01 11:50:00,25.86,25.91,25.83,25.85,501000.0,18.207,18.2422,18.1859,18.2,501000.0
2008-07-01 12:00:00,25.85,25.88,25.78,25.82,485800.0,18.2,18.2211,18.1507,18.1789,485800.0
2008-07-01 12:10:00,25.81,25.81,25.6,25.66,899200.0,18.1718,18.1718,18.024,18.0662,899200.0
2008-07-01 12:20:00,25.66,25.73,25.63,25.71,529000.0,18.0662,18.1155,18.0451,18.1014,529000.0
2008-07-01 12:30:00,25.71,25.79,25.68,25.77,384800.0,18.1014,18.1577,18.0803,18.1437,384800.0
2008-07-01 12:40:00,25.77,25.78,25.75,25.77,284600.0,18.1437,18.1507,18.1296,18.1437,284600.0
2008-07-01 12:50:00,25.77,25.84,25.77,25.82,352800.0,18.1437,18.1929,18.1437,18.1789,352800.0
2008-07-01 13:00:00,25.82,25.87,25.74,25.74,458000.0,18.1789,18.2141,18.1225,18.1225,458000.0
2008-07-01 13:10:00,25.74,25.83,25.73,25.79,346000.0,18.1225,18.1859,18.1155,18.1577,346000.0
2008-07-01 13:20:00,25.79,25.91,25.79,25.83,433400.0,18.1577,18.2422,18.1577,18.1859,433400.0
2008-07-01 13:30:00,25.83,25.83,25.72,25.75,379600.0,18.1859,18.1859,18.1085,18.1296,379600.0
2008-07-01 13:40:00,25.75,25.83,25.72,25.82,329800.0,18.1296,18.1859,18.1085,18.1789,329800.0
2008-07-01 13:50:00,25.82,25.94,25.82,25.89,564400.0,18.1789,18.2633,18.1789,18.2281,564400.0
2008-07-01 14:00:00,25.9,25.99,25.88,25.96,563400.0,18.2352,18.2985,18.2211,18.2774,563400.0
2008-07-01 14:10:00,25.96,26.03,25.89,25.9,451000.0,18.2774,18.3267,18.2281,18.2352,451000.0
2008-07-01 14:20:00,25.9,25.94,25.83,25.85,509800.0,18.2352,18.2633,18.1859,18.2,509800.0
2008-07-01 14:30:00,25.84,25.9,25.81,25.89,588200.0,18.1929,18.2352,18.1718,18.2281,588200.0
2008-07-01 14:40:00,25.89,26.02,25.88,25.96,808000.0,18.2281,18.3197,18.2211,18.2774,808000.0
2008-07-01 14:50:00,25.96,25.98,25.93,25.97,656200.0,18.2774,18.2915,18.2563,18.2845,656200.0
2008-07-01 15:00:00,25.97,26.03,25.95,26.03,1097800.0,18.2845,18.3267,18.2704,18.3267,1097800.0
2008-07-01 15:10:00,26.02,26.03,25.97,25.99,1139800.0,18.3197,18.3267,18.2845,18.2985,1139800.0
2008-07-01 15:20:00,25.99,26.25,25.98,26.0,959000.0,18.2985,18.4816,18.2915,18.3056,959000.0
2008-07-01 15:30:00,26.0,26.08,26.0,26.05,866000.0,18.3056,18.3619,18.3056,18.3408,866000.0
2008-07-01 15:40:00,26.05,26.08,26.04,26.07,1259200.0,18.3408,18.3619,18.3338,18.3549,1259200.0
2008-07-01 15:50:00,26.06,26.14,26.05,26.09,1563400.0,18.3478,18.4042,18.3408,18.369,1563400.0
2008-07-02 09:30:00,26.43,26.46,26.0,26.1,623600.0,18.6083,18.6295,18.3056,18.376,623600.0
2008-07-02 09:40:00,26.1,26.16,26.05,26.08,1078800.0,18.376,18.4182,18.3408,18.3619,1078800.0
2008-07-02 09:50:00,26.08,26.1,25.68,25.69,1016000.0,18.3619,18.376,18.0803,18.0873,1016000.0
2008-07-02 10:00:00,25.69,25.8,25.67,25.77,509000.0,18.0873,18.1648,18.0732,18.1437,509000.0
2008-07-02 10:10:00,25.76,25.78,25.65,25.67,516800.0,18.1366,18.1507,18.0592,18.0732,516800.0
2008-07-02 10:20:00,25.67,25.75,25.6,25.66,601000.0,18.0732,18.1296,18.024,18.0662,601000.0
2008-07-02 10:30:00,25.66,25.84,25.66,25.77,797200.0,18.0662,18.1929,18.0662,18.1437,797200.0
2008-07-02 10:40:00,25.77,25.92,25.76,25.91,731800.0,18.1437,18.2493,18.1366,18.2422,731800.0
2008-07-02 10:50:00,25.91,26.0,25.89,25.96,447200.0,18.2422,18.3056,18.2281,18.2774,447200.0
2008-07-02 11:00:00,25.96,25.96,25.81,25.86,425600.0,18.2774,18.2774,18.1718,18.207,425600.0
2008-07-02 11:10:00,25.86,25.96,25.82,25.95,345400.0,18.207,18.2774,18.1789,18.2704,345400.0
2008-07-02 11:20:00,25.96,26.0,25.89,25.92,431400.0,18.2774,18.3056,18.2281,18.2493,431400.0
2008-07-02 11:30:00,25.92,25.98,25.91,25.97,468600.0,18.2493,18.2915,18.2422,18.2845,468600.0
2008-07-02 11:40:00,25.97,25.98,25.84,25.9,438000.0,18.2845,18.2915,18.1929,18.2352,438000.0
2008-07-02 11:50:00,25.9,25.9,25.83,25.86,353400.0,18.2352,18.2352,18.1859,18.207,353400.0
2008-07-02 12:00:00,25.85,25.97,25.85,25.95,239800.0,18.2,18.2845,18.2,18.2704,239800.0
2008-07-02 12:10:00,25.95,26.0,25.93,26.0,188600.0,18.2704,18.3056,18.2563,18.3056,188600.0
2008-07-02 12:20:00,26.0,26.0,25.86,25.92,395600.0,18.3056,18.3056,18.207,18.2493,395600.0
2008-07-02 12:30:00,25.91,25.91,25.83,25.89,373200.0,18.2422,18.2422,18.1859,18.2281,373200.0
2008-07-02 12:40:00,25.89,25.96,25.88,25.92,169000.0,18.2281,18.2774,18.2211,18.2493,169000.0
2008-07-02 12:50:00,25.93,25.97,25.87,25.94,234600.0,18.2563,18.2845,18.2141,18.2633,234600.0
2008-07-02 13:00:00,25.94,25.94,25.86,25.91,205000.0,18.2633,18.2633,18.207,18.2422,205000.0
2008-07-02 13:10:00,25.91,25.98,25.91,25.96,183400.0,18.2422,18.2915,18.2422,18.2774,183400.0
2008-07-02 13:20:00,25.96,26.0,25.93,25.97,273800.0,18.2774,18.3056,18.2563,18.2845,273800.0
2008-07-02 13:30:00,25.97,26.03,25.96,26.03,345200.0,18.2845,18.3267,18.2774,18.3267,345200.0
2008-07-02 13:40:00,26.03,26.06,25.97,26.06,331200.0,18.3267,18.3478,18.2845,18.3478,331200.0
2008-07-02 13:50:00,26.06,26.11,26.06,26.09,377000.0,18.3478,18.383,18.3478,18.369,377000.0
2008-07-02 14:00:00,26.09,26.11,26.06,26.1,357600.0,18.369,18.383,18.3478,18.376,357600.0
2008-07-02 14:10:00,26.11,26.12,26.08,26.09,373600.0,18.383,18.3901,18.3619,18.369,373600.0
2008-07-02 14:20:00,26.1,26.1,25.96,25.99,411200.0,18.376,18.376,18.2774,18.2985,411200.0
2008-07-02 14:30:00,25.99,26.09,25.98,25.99,524400.0,18.2985,18.369,18.2915,18.2985,524400.0
2008-07-02 14:40:00,25.98,26.02,25.96,26.0,403000.0,18.2915,18.3197,18.2774,18.3056,403000.0
2008-07-02 14:50:00,25.99,26.01,25.93,26.0,387200.0,18.2985,18.3126,18.2563,18.3056,387200.0
2008-07-02 15:00:00,25.99,26.04,25.95,25.96,486400.0,18.2985,18.3338,18.2704,18.2774,486400.0
2008-07-02 15:10:00,25.96,26.01,25.93,25.93,523400.0,18.2774,18.3126,18.2563,18.2563,523400.0
2008-07-02 15:20:00,25.93,25.98,25.79,25.83,830000.0,18.2563,18.2915,18.1577,18.1859,830000.0
2008-07-02 15:30:00,25.83,25.85,25.7,25.71,1083800.0,18.1859,18.2,18.0944,18.1014,1083800.0
2008-07-02 15:40:00,25.72,25.73,25.48,25.48,1501200.0,18.1085,18.1155,17.9395,17.9395,1501200.0
2008-07-02 15:50:00,25.48,25.64,25.48,25.64,1934200.0,17.9395,18.0521,17.9395,18.0521,1934200.0
2008-07-03 09:30:00,25.67,26.1,25.64,25.66,467800.0,18.0732,18.376,18.0521,18.0662,467800.0
2008-07-03 09:40:00,25.68,25.83,25.66,25.82,374800.0,18.0803,18.1859,18.0662,18.1789,374800.0
2008-07-03 09:50:00,25.82,25.84,25.7,25.71,394800.0,18.1789,18.1929,18.0944,18.1014,394800.0
2008-07-03 10:00:00,25.7,25.72,25.53,25.68,504000.0,18.0944,18.1085,17.9747,18.0803,504000.0
2008-07-03 10:10:00,25.68,25.73,25.57,25.66,604600.0,18.0803,18.1155,18.0028,18.0662,604600.0
2008-07-03 10:20:00,25.65,25.7,25.61,25.68,209800.0,18.0592,18.0944,18.031,18.0803,209800.0
2008-07-03 10:30:00,25.69,25.78,25.67,25.75,319600.0,18.0873,18.1507,18.0732,18.1296,319600.0
2008-07-03 10:40:00,25.74,25.79,25.66,25.72,279600.0,18.1225,18.1577,18.0662,18.1085,279600.0
2008-07-03 10:50:00,25.72,25.78,25.69,25.7,220400.0,18.1085,18.1507,18.0873,18.0944,220400.0
2008-07-03 11:00:00,25.7,25.78,25.67,25.73,491000.0,18.0944,18.1507,18.0732,18.1155,491000.0
2008-07-03 11:10:00,25.73,25.78,25.66,25.67,353600.0,18.1155,18.1507,18.0662,18.0732,353600.0
2008-07-03 11:20:00,25.67,25.74,25.66,25.74,303000.0,18.0732,18.1225,18.0662,18.1225,303000.0
2008-07-03 11:30:00,25.74,25.75,25.67,25.7,336600.0,18.1225,18.1296,18.0732,18.0944,336600.0
2008-07-03 11:40:00,25.7,25.7,25.61,25.65,275200.0,18.0944,18.0944,18.031,18.0592,275200.0
2008-07-03 11:50:00,25.65,25.67,25.61,25.67,498000.0,18.0592,18.0732,18.031,18.0732,498000.0
2008-07-03 12:00:00,25.67,25.68,25.61,25.64,352200.0,18.0732,18.0803,18.031,18.0521,352200.0
2008-07-03 12:10:00,25.64,25.65,25.6,25.63,296400.0,18.0521,18.0592,18.024,18.0451,296400.0
2008-07-03 12:20:00,25.63,25.63,25.58,25.6,254800.0,18.0451,18.0451,18.0099,18.024,254800.0
2008-07-03 12:30:00,25.6,25.61,25.52,25.58,536000.0,18.024,18.031,17.9676,18.0099,536000.0
2008-07-03 12:40:00,25.58,25.59,25.53,25.58,500600.0,18.0099,18.0169,17.9747,18.0099,500600.0
2008-07-03 12:50:00,25.58,25.6,25.53,25.54,480000.0,18.0099,18.024,17.9747,17.9817,480000.0
2008-07-07 09:30:00,25.65,26.0,25.51,25.65,429600.0,18.0592,18.3056,17.9606,18.0592,429600.0
2008-07-07 09:40:00,25.65,25.91,25.63,25.84,267400.0,18.0592,18.2422,18.0451,18.1929,267400.0
2008-07-07 09:50:00,25.84,25.96,25.82,25.95,302200.0,18.1929,18.2774,18.1789,18.2704,302200.0
2008-07-07 10:00:00,25.95,25.95,25.81,25.9,429800.0,18.2704,18.2704,18.1718,18.2352,429800.0
2008-07-07 10:10:00,25.89,26.0,25.88,25.92,323000.0,18.2281,18.3056,18.2211,18.2493,323000.0
2008-07-07 10:20:00,25.92,26.05,25.92,26.03,335000.0,18.2493,18.3408,18.2493,18.3267,335000.0
2008-07-07 10:30:00,26.04,26.07,25.99,26.05,315600.0,18.3338,18.3549,18.2985,18.3408,315600.0
2008-07-07 10:40:00,26.05,26.13,26.02,26.11,375000.0,18.3408,18.3971,18.3197,18.383,375000.0
2008-07-07 10:50:00,26.12,26.13,26.0,26.05,336200.0,18.3901,18.3971,18.3056,18.3408,336200.0
2008-07-07 11:00:00,26.05,26.11,25.97,26.02,286200.0,18.3408,18.383,18.2845,18.3197,286200.0
2008-07-07 11:10:00,26.01,26.15,26.0,26.15,236400.0,18.3126,18.4112,18.3056,18.4112,236400.0
2008-07-07 11:20:00,26.14,26.15,26.08,26.15,226200.0,18.4042,18.4112,18.3619,18.4112,226200.0
2008-07-07 11:30:00,26.14,26.18,26.1,26.1,239400.0,18.4042,18.4323,18.376,18.376,239400.0
2008-07-07 11:40:00,26.1,26.11,25.98,26.04,352000.0,18.376,18.383,18.2915,18.3338,352000.0
2008-07-07 11:50:00,26.04,26.1,26.02,26.05,304600.0,18.3338,18.376,18.3197,18.3408,304600.0
2008-07-07 12:00:00,26.05,26.08,26.0,26.05,172400.0,18.3408,18.3619,18.3056,18.3408,172400.0
2008-07-07 12:10:00,26.05,26.05,25.95,25.99,332200.0,18.3408,18.3408,18.2704,18.2985,332200.0
2008-07-07 12:20:00,25.99,26.0,25.8,25.82,315600.0,18.2985,18.3056,18.1648,18.1789,315600.0
2008-07-07 12:30:00,25.82,25.99,25.82,25.98,343600.0,18.1789,18.2985,18.1789,18.2915,343600.0
2008-07-07 12:40:00,25.98,26.06,25.96,26.0,376600.0,18.2915,18.3478,18.2774,18.3056,376600.0
2008-07-07 12:50:00,26.0,26.06,25.9,25.9,409400.0,18.3056,18.3478,18.2352,18.2352,409400.0
2008-07-07 13:00:00,25.91,25.91,25.79,25.86,436200.0,18.2422,18.2422,18.1577,18.207,436200.0
2008-07-07 13:10:00,25.86,25.92,25.8,25.81,351000.0,18.207,18.2493,18.1648,18.1718,351000.0
2008-07-07 13:20:00,25.81,25.81,25.74,25.75,371800.0,18.1718,18.1718,18.1225,18.1296,371800.0
2008-07-07 13:30:00,25.74,25.8,25.72,25.75,292800.0,18.1225,18.1648,18.1085,18.1296,292800.0
2008-07-07 13:40:00,25.75,25.81,25.75,25.75,168200.0,18.1296,18.1718,18.1296,18.1296,168200.0
2008-07-07 13:50:00,25.75,25.77,25.67,25.72,460800.0,18.1296,18.1437,18.0732,18.1085,460800.0
2008-07-07 14:00:00,25.72,25.78,25.63,25.67,338400.0,18.1085,18.1507,18.0451,18.0732,338400.0
2008-07-07 14:10:00,25.66,25.74,25.63,25.69,268800.0,18.0662,18.1225,18.0451,18.0873,268800.0
2008-07-07 14:20:00,25.69,25.71,25.65,25.65,606400.0,18.0873,18.1014,18.0592,18.0592,606400.0
2008-07-07 14:30:00,25.65,25.66,25.62,25.64,585200.0,18.0592,18.0662,18.038,18.0521,585200.0
2008-07-07 14:40:00,25.64,25.64,25.54,25.58,570400.0,18.0521,18.0521,17.9817,18.0099,570400.0
2008-07-07 14:50:00,25.58,25.58,25.53,25.57,618200.0,18.0099,18.0099,17.9747,18.0028,618200.0
2008-07-07 15:00:00,25.57,25.69,25.57,25.68,936400.0,18.0028,18.0873,18.0028,18.0803,936400.0
2008-07-07 15:10:00,25.68,25.73,25.62,25.72,792000.0,18.0803,18.1155,18.038,18.1085,792000.0
2008-07-07 15:20:00,25.72,25.88,25.71,25.88,1024000.0,18.1085,18.2211,18.1014,18.2211,1024000.0
2008-07-07 15:30:00,25.88,26.05,25.84,26.05,865600.0,18.2211,18.3408,18.1929,18.3408,865600.0
2008-07-07 15:40:00,25.98,26.0,25.91,25.91,914400.0,18.2915,18.3056,18.2422,18.2422,914400.0
2008-07-07 15:50:00,25.91,25.98,25.8,25.84,1213600.0,18.2422,18.2915,18.1648,18.1929,1213600.0
2008-07-08 09:30:00,25.95,26.09,25.65,25.9,747200.0,18.2704,18.369,18.0592,18.2352,747200.0
2008-07-08 09:40:00,25.9,25.96,25.82,25.86,573000.0,18.2352,18.2774,18.1789,18.207,573000.0
2008-07-08 09:50:00,25.86,26.25,25.86,26.23,509400.0,18.207,18.4816,18.207,18.4675,509400.0
2008-07-08 10:00:00,26.23,26.47,26.2,26.46,765800.0,18.4675,18.6365,18.4464,18.6295,765800.0
2008-07-08 10:10:00,26.45,26.5,26.3,26.46,683000.0,18.6224,18.6576,18.5168,18.6295,683000.0
2008-07-08 10:20:00,26.45,26.49,26.36,26.47,523000.0,18.6224,18.6506,18.5591,18.6365,523000.0
2008-07-08 10:30:00,26.47,26.56,26.33,26.42,763600.0,18.6365,18.6999,18.5379,18.6013,763600.0
2008-07-08 10:40:00,26.4,26.45,26.36,26.44,364000.0,18.5872,18.6224,18.5591,18.6154,364000.0
2008-07-08 10:50:00,26.43,26.55,26.41,26.54,408600.0,18.6083,18.6928,18.5943,18.6858,408600.0
2008-07-08 11:00:00,26.54,26.58,26.48,26.57,383400.0,18.6858,18.7139,18.6435,18.7069,383400.0
2008-07-08 11:10:00,26.57,26.74,26.55,26.67,534200.0,18.7069,18.8266,18.6928,18.7773,534200.0
2008-07-08 11:20:00,26.67,26.74,26.66,26.68,455600.0,18.7773,18.8266,18.7703,18.7844,455600.0
2008-07-08 11:30:00,26.68,26.68,26.58,26.61,385800.0,18.7844,18.7844,18.7139,18.7351,385800.0
2008-07-08 11:40:00,26.61,26.7,26.59,26.67,275600.0,18.7351,18.7984,18.721,18.7773,275600.0
2008-07-08 11:50:00,26.67,26.68,26.5,26.5,378000.0,18.7773,18.7844,18.6576,18.6576,378000.0
2008-07-08 12:00:00,26.5,26.53,26.49,26.5,306000.0,18.6576,18.6787,18.6506,18.6576,306000.0
2008-07-08 12:10:00,26.5,26.51,26.46,26.47,263400.0,18.6576,18.6647,18.6295,18.6365,263400.0
2008-07-08 12:20:00,26.48,26.56,26.46,26.56,330600.0,18.6435,18.6999,18.6295,18.6999,330600.0
2008-07-08 12:30:00,26.56,26.69,26.54,26.68,515000.0,18.6999,18.7914,18.6858,18.7844,515000.0
2008-07-08 12:40:00,26.68,26.69,26.61,26.61,374000.0,18.7844,18.7914,18.7351,18.7351,374000.0
2008-07-08 12:50:00,26.61,26.66,26.6,26.6,545400.0,18.7351,18.7703,18.728,18.728,545400.0
2008-07-08 13:00:00,26.6,26.69,26.6,26.64,435000.0,18.728,18.7914,18.728,18.7562,435000.0
2008-07-08 13:10:00,26.64,26.68,26.57,26.57,283200.0,18.7562,18.7844,18.7069,18.7069,283200.0
2008-07-08 13:20:00,26.57,26.59,26.5,26.53,220800.0,18.7069,18.721,18.6576,18.6787,220800.0
2008-07-08 13:30:00,26.54,26.54,26.49,26.52,403200.0,18.6858,18.6858,18.6506,18.6717,403200.0
2008-07-08 13:40:00,26.51,26.61,26.51,26.61,684800.0,18.6647,18.7351,18.6647,18.7351,684800.0
2008-07-08 13:50:00,26.62,26.64,26.59,26.62,290600.0,18.7421,18.7562,18.721,18.7421,290600.0
2008-07-08 14:00:00,26.61,26.61,26.54,26.54,449200.0,18.7351,18.7351,18.6858,18.6858,449200.0
2008-07-08 14:10:00,26.54,26.58,26.5,26.5,213600.0,18.6858,18.7139,18.6576,18.6576,213600.0
2008-07-08 14:20:00,26.52,26.54,26.47,26.5,361000.0,18.6717,18.6858,18.6365,18.6576,361000.0
2008-07-08 14:30:00,26.5,26.57,26.5,26.52,765400.0,18.6576,18.7069,18.6576,18.6717,765400.0
2008-07-08 14:40:00,26.52,26.68,26.52,26.67,512200.0,18.6717,18.7844,18.6717,18.7773,512200.0
2008-07-08 14:50:00,26.66,26.75,26.66,26.73,390400.0,18.7703,18.8336,18.7703,18.8196,390400.0
2008-07-08 15:00:00,26.73,26.78,26.7,26.76,645800.0,18.8196,18.8548,18.7984,18.8407,645800.0
2008-07-08 15:10:00,26.76,26.77,26.66,26.67,907800.0,18.8407,18.8477,18.7703,18.7773,907800.0
2008-07-08 15:20:00,26.67,26.68,26.59,26.6,897600.0,18.7773,18.7844,18.721,18.728,897600.0
2008-07-08 15:30:00,26.6,26.64,26.57,26.63,1766600.0,18.728,18.7562,18.7069,18.7491,1766600.0
2008-07-08 15:40:00,26.63,26.68,26.59,26.68,1008400.0,18.7491,18.7844,18.721,18.7844,1008400.0
2008-07-08 15:50:00,26.68,26.77,26.67,26.77,1250000.0,18.7844,18.8477,18.7773,18.8477,1250000.0
2008-07-09 09:30:00,26.77,26.93,26.6,26.9,1205200.0,18.8477,18.9604,18.728,18.9392,1205200.0
2008-07-09 09:40:00,26.9,27.14,26.86,27.06,950200.0,18.9392,19.1082,18.9111,19.0519,950200.0
2008-07-09 09:50:00,27.04,27.24,26.99,27.24,595800.0,19.0378,19.1786,19.0026,19.1786,595800.0
2008-07-09 10:00:00,27.24,27.44,27.21,27.42,512600.0,19.1786,19.3194,19.1575,19.3054,512600.0
2008-07-09 10:10:00,27.42,27.48,27.31,27.48,439000.0,19.3054,19.3476,19.2279,19.3476,439000.0
2008-07-09 10:20:00,27.47,27.49,27.41,27.45,695200.0,19.3406,19.3546,19.2983,19.3265,695200.0
2008-07-09 10:30:00,27.45,27.58,27.44,27.51,727200.0,19.3265,19.418,19.3194,19.3687,727200.0
2008-07-09 10:40:00,27.5,27.55,27.44,27.49,367600.0,19.3617,19.3969,19.3194,19.3546,367600.0
2008-07-09 10:50:00,27.5,27.58,27.48,27.48,262000.0,19.3617,19.418,19.3476,19.3476,262000.0
2008-07-09 11:00:00,27.49,27.55,27.47,27.48,289400.0,19.3546,19.3969,19.3406,19.3476,289400.0
2008-07-09 11:10:00,27.48,27.53,27.37,27.39,370800.0,19.3476,19.3828,19.2702,19.2842,370800.0
2008-07-09 11:20:00,27.39,27.43,27.35,27.36,213400.0,19.2842,19.3124,19.2561,19.2631,213400.0
2008-07-09 11:30:00,27.35,27.36,27.25,27.26,264000.0,19.2561,19.2631,19.1857,19.1927,264000.0
2008-07-09 11:40:00,27.25,27.3,27.23,27.25,251200.0,19.1857,19.2209,19.1716,19.1857,251200.0
2008-07-09 11:50:00,27.25,27.26,27.21,27.23,291200.0,19.1857,19.1927,19.1575,19.1716,291200.0
2008-07-09 12:00:00,27.23,27.25,27.16,27.2,296800.0,19.1716,19.1857,19.1223,19.1505,296800.0
2008-07-09 12:10:00,27.2,27.21,27.15,27.18,181400.0,19.1505,19.1575,19.1153,19.1364,181400.0
2008-07-09 12:20:00,27.18,27.23,27.15,27.19,193600.0,19.1364,19.1716,19.1153,19.1434,193600.0
2008-07-09 12:30:00,27.2,27.2,27.05,27.08,351600.0,19.1505,19.1505,19.0449,19.066,351600.0
2008-07-09 12:40:00,27.08,27.08,26.98,27.0,307000.0,19.066,19.066,18.9956,19.0097,307000.0
2008-07-09 12:50:00,27.0,27.07,27.0,27.03,218000.0,19.0097,19.0589,19.0097,19.0308,218000.0
2008-07-09 13:00:00,27.03,27.04,26.96,26.99,263600.0,19.0308,19.0378,18.9815,19.0026,263600.0
2008-07-09 13:10:00,26.99,27.05,26.98,27.04,165200.0,19.0026,19.0449,18.9956,19.0378,165200.0
2008-07-09 13:20:00,27.04,27.09,27.03,27.06,284200.0,19.0378,19.073,19.0308,19.0519,284200.0
2008-07-09 13:30:00,27.06,27.07,27.0,27.0,316200.0,19.0519,19.0589,19.0097,19.0097,316200.0
2008-07-09 13:40:00,27.0,27.04,26.98,27.01,281200.0,19.0097,19.0378,18.9956,19.0167,281200.0
2008-07-09 13:50:00,27.01,27.02,26.85,26.91,553000.0,19.0167,19.0237,18.904,18.9463,553000.0
2008-07-09 14:00:00,26.92,26.98,26.88,26.98,444800.0,18.9533,18.9956,18.9252,18.9956,444800.0
2008-07-09 14:10:00,26.97,27.03,26.95,26.98,400200.0,18.9885,19.0308,18.9744,18.9956,400200.0
2008-07-09 14:20:00,26.97,26.97,26.88,26.95,606000.0,18.9885,18.9885,18.9252,18.9744,606000.0
2008-07-09 14:30:00,26.95,27.04,26.95,27.0,377200.0,18.9744,19.0378,18.9744,19.0097,377200.0
2008-07-09 14:40:00,27.0,27.03,26.97,27.0,367200.0,19.0097,19.0308,18.9885,19.0097,367200.0
2008-07-09 14:50:00,27.0,27.01,26.93,26.98,287600.0,19.0097,19.0167,18.9604,18.9956,287600.0
2008-07-09 15:00:00,26.98,26.98,26.89,26.9,595600.0,18.9956,18.9956,18.9322,18.9392,595600.0
2008-07-09 15:10:00,26.91,26.98,26.9,26.96,1898200.0,18.9463,18.9956,18.9392,18.9815,1898200.0
2008-07-09 15:20:00,26.96,27.06,26.96,27.05,513200.0,18.9815,19.0519,18.9815,19.0449,513200.0
2008-07-09 15:30:00,27.05,27.07,26.98,27.03,590000.0,19.0449,19.0589,18.9956,19.0308,590000.0
2008-07-09 15:40:00,27.03,27.04,26.85,26.88,1375000.0,19.0308,19.0378,18.904,18.9252,1375000.0
2008-07-09 15:50:00,26.88,26.95,26.87,26.9,1305000.0,18.9252,18.9744,18.9181,18.9392,1305000.0
2008-07-10 09:30:00,26.91,27.36,26.91,27.25,660200.0,18.9463,19.2631,18.9463,19.1857,660200.0
2008-07-10 09:40:00,27.25,27.5,27.21,27.42,829000.0,19.1857,19.3617,19.1575,19.3054,829000.0
2008-07-10 09:50:00,27.42,27.43,27.34,27.39,351200.0,19.3054,19.3124,19.249,19.2842,351200.0
2008-07-10 10:00:00,27.39,27.43,27.2,27.25,503400.0,19.2842,19.3124,19.1505,19.1857,503400.0
2008-07-10 10:10:00,27.25,27.32,27.16,27.29,591200.0,19.1857,19.235,19.1223,19.2138,591200.0
2008-07-10 10:20:00,27.29,27.48,27.25,27.48,636200.0,19.2138,19.3476,19.1857,19.3476,636200.0
2008-07-10 10:30:00,27.48,27.63,27.43,27.6,875800.0,19.3476,19.4532,19.3124,19.4321,875800.0
2008-07-10 10:40:00,27.6,27.68,27.55,27.58,722400.0,19.4321,19.4884,19.3969,19.418,722400.0
2008-07-10 10:50:00,27.58,27.7,27.56,27.67,394400.0,19.418,19.5025,19.4039,19.4814,394400.0
2008-07-10 11:00:00,27.68,27.74,27.61,27.66,518000.0,19.4884,19.5307,19.4391,19.4743,518000.0
2008-07-10 11:10:00,27.65,27.68,27.61,27.66,495800.0,19.4673,19.4884,19.4391,19.4743,495800.0
2008-07-10 11:20:00,27.66,27.68,27.62,27.64,535000.0,19.4743,19.4884,19.4462,19.4602,535000.0
2008-07-10 11:30:00,27.64,27.7,27.61,27.62,368800.0,19.4602,19.5025,19.4391,19.4462,368800.0
2008-07-10 11:40:00,27.62,27.65,27.49,27.5,345600.0,19.4462,19.4673,19.3546,19.3617,345600.0
2008-07-10 11:50:00,27.5,27.5,27.39,27.43,416800.0,19.3617,19.3617,19.2842,19.3124,416800.0
2008-07-10 12:00:00,27.43,27.54,27.43,27.48,378600.0,19.3124,19.3898,19.3124,19.3476,378600.0
2008-07-10 12:10:00,27.48,27.52,27.4,27.45,254800.0,19.3476,19.3758,19.2913,19.3265,254800.0
2008-07-10 12:20:00,27.45,27.45,27.36,27.36,142000.0,19.3265,19.3265,19.2631,19.2631,142000.0
2008-07-10 12:30:00,27.36,27.41,27.35,27.4,230000.0,19.2631,19.2983,19.2561,19.2913,230000.0
2008-07-10 12:40:00,27.4,27.41,27.32,27.32,245000.0,19.2913,19.2983,19.235,19.235,245000.0
2008-07-10 12:50:00,27.32,27.32,27.2,27.22,360200.0,19.235,19.235,19.1505,19.1645,360200.0
2008-07-10 13:00:00,27.22,27.27,27.22,27.27,343400.0,19.1645,19.1997,19.1645,19.1997,343400.0
2008-07-10 13:10:00,27.27,27.41,27.25,27.39,379400.0,19.1997,19.2983,19.1857,19.2842,379400.0
2008-07-10 13:20:00,27.39,27.43,27.38,27.4,391600.0,19.2842,19.3124,19.2772,19.2913,391600.0
2008-07-10 13:30:00,27.41,27.47,27.4,27.46,322800.0,19.2983,19.3406,19.2913,19.3335,322800.0
2008-07-10 13:40:00,27.46,27.47,27.39,27.45,150200.0,19.3335,19.3406,19.2842,19.3265,150200.0
2008-07-10 13:50:00,27.45,27.45,27.38,27.38,265000.0,19.3265,19.3265,19.2772,19.2772,265000.0
2008-07-10 14:00:00,27.38,27.43,27.38,27.41,247400.0,19.2772,19.3124,19.2772,19.2983,247400.0
2008-07-10 14:10:00,27.41,27.43,27.25,27.25,435800.0,19.2983,19.3124,19.1857,19.1857,435800.0
2008-07-10 14:20:00,27.25,27.26,27.04,27.1,651200.0,19.1857,19.1927,19.0378,19.0801,651200.0
2008-07-10 14:30:00,27.09,27.2,27.08,27.18,442000.0,19.073,19.1505,19.066,19.1364,442000.0
2008-07-10 14:40:00,27.19,27.19,27.06,27.08,476800.0,19.1434,19.1434,19.0519,19.066,476800.0
2008-07-10 14:50:00,27.08,27.1,26.96,27.06,397600.0,19.066,19.0801,18.9815,19.0519,397600.0
2008-07-10 15:00:00,27.05,27.26,27.04,27.23,592000.0,19.0449,19.1927,19.0378,19.1716,592000.0
2008-07-10 15:10:00,27.23,27.29,27.19,27.21,538200.0,19.1716,19.2138,19.1434,19.1575,538200.0
2008-07-10 15:20:00,27.22,27.33,27.21,27.23,677600.0,19.1645,19.242,19.1575,19.1716,677600.0
2008-07-10 15:30:00,27.22,27.26,27.11,27.14,764600.0,19.1645,19.1927,19.0871,19.1082,764600.0
2008-07-10 15:40:00,27.14,27.18,27.1,27.14,848200.0,19.1082,19.1364,19.0801,19.1082,848200.0
2008-07-10 15:50:00,27.14,27.3,27.11,27.3,1380200.0,19.1082,19.2209,19.0871,19.2209,1380200.0
2008-07-11 09:30:00,27.0,27.15,26.86,26.98,401200.0,19.0097,19.1153,18.9111,18.9956,401200.0
2008-07-11 09:40:00,26.99,27.37,26.92,27.23,437000.0,19.0026,19.2702,18.9533,19.1716,437000.0
2008-07-11 09:50:00,27.23,27.4,27.15,27.29,419600.0,19.1716,19.2913,19.1153,19.2138,419600.0
2008-07-11 10:00:00,27.29,27.34,27.17,27.22,375600.0,19.2138,19.249,19.1293,19.1645,375600.0
2008-07-11 10:10:00,27.22,27.25,27.15,27.24,264200.0,19.1645,19.1857,19.1153,19.1786,264200.0
2008-07-11 10:20:00,27.24,27.31,27.07,27.19,376600.0,19.1786,19.2279,19.0589,19.1434,376600.0
2008-07-11 10:30:00,27.18,27.27,27.13,27.18,312600.0,19.1364,19.1997,19.1012,19.1364,312600.0
2008-07-11 10:40:00,27.19,27.27,27.12,27.27,206600.0,19.1434,19.1997,19.0941,19.1997,206600.0
2008-07-11 10:50:00,27.27,27.41,27.26,27.37,261000.0,19.1997,19.2983,19.1927,19.2702,261000.0
2008-07-11 11:00:00,27.38,27.45,27.35,27.45,223800.0,19.2772,19.3265,19.2561,19.3265,223800.0
2008-07-11 11:10:00,27.45,27.5,27.38,27.41,236400.0,19.3265,19.3617,19.2772,19.2983,236400.0
2008-07-11 11:20:00,27.41,27.44,27.38,27.42,261000.0,19.2983,19.3194,19.2772,19.3054,261000.0
2008-07-11 11:30:00,27.42,27.5,27.35,27.45,729000.0,19.3054,19.3617,19.2561,19.3265,729000.0
2008-07-11 11:40:00,27.45,27.47,27.37,27.39,318800.0,19.3265,19.3406,19.2702,19.2842,318800.0
2008-07-11 11:50:00,27.39,27.44,27.37,27.43,182000.0,19.2842,19.3194,19.2702,19.3124,182000.0
2008-07-11 12:00:00,27.44,27.46,27.32,27.34,168200.0,19.3194,19.3335,19.235,19.249,168200.0
2008-07-11 12:10:00,27.33,27.37,27.26,27.28,164600.0,19.242,19.2702,19.1927,19.2068,164600.0
2008-07-11 12:20:00,27.27,27.28,27.23,27.25,142000.0,19.1997,19.2068,19.1716,19.1857,142000.0
2008-07-11 12:30:00,27.25,27.25,27.13,27.15,178600.0,19.1857,19.1857,19.1012,19.1153,178600.0
2008-07-11 12:40:00,27.14,27.17,26.81,27.05,542600.0,19.1082,19.1293,18.8759,19.0449,542600.0
2008-07-11 12:50:00,27.05,27.1,26.82,26.9,681000.0,19.0449,19.0801,18.8829,18.9392,681000.0
2008-07-11 13:00:00,26.91,26.92,26.78,26.84,654200.0,18.9463,18.9533,18.8548,18.897,654200.0
2008-07-11 13:10:00,26.83,26.84,26.78,26.83,520800.0,18.89,18.897,18.8548,18.89,520800.0
2008-07-11 13:20:00,26.83,26.88,26.8,26.86,416800.0,18.89,18.9252,18.8688,18.9111,416800.0
2008-07-11 13:30:00,26.86,26.93,26.84,26.92,435000.0,18.9111,18.9604,18.897,18.9533,435000.0
2008-07-11 13:40:00,26.92,26.96,26.8,26.82,445400.0,18.9533,18.9815,18.8688,18.8829,445400.0
2008-07-11 13:50:00,26.82,26.83,26.75,26.77,561200.0,18.8829,18.89,18.8336,18.8477,561200.0
2008-07-11 14:00:00,26.78,26.88,26.74,26.86,745000.0,18.8548,18.9252,18.8266,18.9111,745000.0
2008-07-11 14:10:00,26.86,26.88,26.75,26.77,450400.0,18.9111,18.9252,18.8336,18.8477,450400.0
2008-07-11 14:20:00,26.75,26.77,26.57,26.57,542800.0,18.8336,18.8477,18.7069,18.7069,542800.0
2008-07-11 14:30:00,26.57,26.66,26.53,26.64,471600.0,18.7069,18.7703,18.6787,18.7562,471600.0
2008-07-11 14:40:00,26.63,26.86,26.61,26.85,401600.0,18.7491,18.9111,18.7351,18.904,401600.0
2008-07-11 14:50:00,26.86,26.98,26.75,26.88,541200.0,18.9111,18.9956,18.8336,18.9252,541200.0
2008-07-11 15:00:00,26.89,27.09,26.85,27.0,896800.0,18.9322,19.073,18.904,19.0097,896800.0
2008-07-11 15:10:00,27.0,27.03,26.8,26.81,505000.0,19.0097,19.0308,18.8688,18.8759,505000.0
2008-07-11 15:20:00,26.81,26.95,26.77,26.93,567600.0,18.8759,18.9744,18.8477,18.9604,567600.0
2008-07-11 15:30:00,26.93,26.95,26.84,26.88,712000.0,18.9604,18.9744,18.897,18.9252,712000.0
2008-07-11 15:40:00,26.88,26.88,26.73,26.76,746600.0,18.9252,18.9252,18.8196,18.8407,746600.0
2008-07-11 15:50:00,26.76,26.96,26.56,26.85,1007400.0,18.8407,18.9815,18.6999,18.904,1007400.0
2008-07-14 09:30:00,27.1,27.25,26.74,26.78,336800.0,19.0801,19.1857,18.8266,18.8548,336800.0
2008-07-14 09:40:00,26.77,26.89,26.74,26.83,600200.0,18.8477,18.9322,18.8266,18.89,600200.0
2008-07-14 09:50:00,26.83,26.86,26.75,26.81,394200.0,18.89,18.9111,18.8336,18.8759,394200.0
2008-07-14 10:00:00,26.8,26.89,26.77,26.8,409400.0,18.8688,18.9322,18.8477,18.8688,409400.0
2008-07-14 10:10:00,26.8,26.91,26.78,26.9,261800.0,18.8688,18.9463,18.8548,18.9392,261800.0
2008-07-14 10:20:00,26.89,26.91,26.7,26.83,425600.0,18.9322,18.9463,18.7984,18.89,425600.0
2008-07-14 10:30:00,26.84,26.96,26.83,26.91,295200.0,18.897,18.9815,18.89,18.9463,295200.0
2008-07-14 10:40:00,26.92,26.93,26.8,26.85,229200.0,18.9533,18.9604,18.8688,18.904,229200.0
2008-07-14 10:50:00,26.85,26.93,26.82,26.86,179000.0,18.904,18.9604,18.8829,18.9111,179000.0
2008-07-14 11:00:00,26.86,26.93,26.84,26.85,298200.0,18.9111,18.9604,18.897,18.904,298200.0
2008-07-14 11:10:00,26.85,26.91,26.83,26.88,380800.0,18.904,18.9463,18.89,18.9252,380800.0
2008-07-14 11:20:00,26.88,26.91,26.83,26.91,253200.0,18.9252,18.9463,18.89,18.9463,253200.0
2008-07-14 11:30:00,26.91,26.91,26.82,26.85,204200.0,18.9463,18.9463,18.8829,18.904,204200.0
2008-07-14 11:40:00,26.84,26.9,26.82,26.86,172400.0,18.897,18.9392,18.8829,18.9111,172400.0
2008-07-14 11:50:00,26.86,26.87,26.7,26.84,527000.0,18.9111,18.9181,18.7984,18.897,527000.0
2008-07-14 12:00:00,26.84,26.86,26.75,26.78,286800.0,18.897,18.9111,18.8336,18.8548,286800.0
2008-07-14 12:10:00,26.78,26.86,26.78,26.86,142000.0,18.8548,18.9111,18.8548,18.9111,142000.0
2008-07-14 12:20:00,26.84,26.86,26.8,26.83,115200.0,18.897,18.9111,18.8688,18.89,115200.0
2008-07-14 12:30:00,26.83,26.86,26.77,26.81,176000.0,18.89,18.9111,18.8477,18.8759,176000.0
2008-07-14 12:40:00,26.82,26.84,26.77,26.79,142000.0,18.8829,18.897,18.8477,18.8618,142000.0
2008-07-14 12:50:00,26.8,26.85,26.75,26.77,209200.0,18.8688,18.904,18.8336,18.8477,209200.0
2008-07-14 13:00:00,26.79,26.8,26.68,26.7,181600.0,18.8618,18.8688,18.7844,18.7984,181600.0
2008-07-14 13:10:00,26.71,26.81,26.68,26.81,186400.0,18.8055,18.8759,18.7844,18.8759,186400.0
2008-07-14 13:20:00,26.81,26.87,26.8,26.84,344400.0,18.8759,18.9181,18.8688,18.897,344400.0
2008-07-14 13:30:00,26.84,26.88,26.81,26.86,228400.0,18.897,18.9252,18.8759,18.9111,228400.0
2008-07-14 13:40:00,26.87,26.96,26.84,26.92,293000.0,18.9181,18.9815,18.897,18.9533,293000.0
2008-07-14 13:50:00,26.92,26.97,26.92,26.96,238400.0,18.9533,18.9885,18.9533,18.9815,238400.0
2008-07-14 14:00:00,26.96,26.97,26.91,26.93,180000.0,18.9815,18.9885,18.9463,18.9604,180000.0
2008-07-14 14:10:00,26.92,26.97,26.91,26.93,133000.0,18.9533,18.9885,18.9463,18.9604,133000.0
2008-07-14 14:20:00,26.93,26.96,26.91,26.93,116600.0,18.9604,18.9815,18.9463,18.9604,116600.0
2008-07-14 14:30:00,26.93,26.94,26.91,26.91,242800.0,18.9604,18.9674,18.9463,18.9463,242800.0
2008-07-14 14:40:00,26.92,26.93,26.83,26.88,261200.0,18.9533,18.9604,18.89,18.9252,261200.0
2008-07-14 14:50:00,26.88,26.89,26.81,26.88,298200.0,18.9252,18.9322,18.8759,18.9252,298200.0
2008-07-14 15:00:00,26.87,26.93,26.85,26.88,255200.0,18.9181,18.9604,18.904,18.9252,255200.0
2008-07-14 15:10:00,26.88,26.91,26.86,26.86,207800.0,18.9252,18.9463,18.9111,18.9111,207800.0
2008-07-14 15:20:00,26.86,26.97,26.85,26.9,735000.0,18.9111,18.9885,18.904,18.9392,735000.0
2008-07-14 15:30:00,26.9,27.02,26.9,26.99,496000.0,18.9392,19.0237,18.9392,19.0026,496000.0
2008-07-14 15:40:00,26.99,26.99,26.87,26.91,546200.0,19.0026,19.0026,18.9181,18.9463,546200.0
2008-07-14 15:50:00,26.91,26.91,26.77,26.78,829600.0,18.9463,18.9463,18.8477,18.8548,829600.0
2008-07-15 09:30:00,26.57,27.38,26.54,27.38,570600.0,18.7069,19.2772,18.6858,19.2772,570600.0
2008-07-15 09:40:00,27.38,27.5,27.32,27.45,643400.0,19.2772,19.3617,19.235,19.3265,643400.0
2008-07-15 09:50:00,27.44,27.5,27.35,27.45,634200.0,19.3194,19.3617,19.2561,19.3265,634200.0
2008-07-15 10:00:00,27.45,27.5,27.16,27.39,826200.0,19.3265,19.3617,19.1223,19.2842,826200.0
2008-07-15 10:10:00,27.36,27.54,27.36,27.49,664200.0,19.2631,19.3898,19.2631,19.3546,664200.0
2008-07-15 10:20:00,27.49,27.51,27.36,27.4,580400.0,19.3546,19.3687,19.2631,19.2913,580400.0
2008-07-15 10:30:00,27.4,27.48,27.32,27.36,363600.0,19.2913,19.3476,19.235,19.2631,363600.0
2008-07-15 10:40:00,27.36,27.41,27.3,27.41,401800.0,19.2631,19.2983,19.2209,19.2983,401800.0
2008-07-15 10:50:00,27.4,27.43,27.25,27.3,423400.0,19.2913,19.3124,19.1857,19.2209,423400.0
2008-07-15 11:00:00,27.31,27.54,27.28,27.54,664000.0,19.2279,19.3898,19.2068,19.3898,664000.0
2008-07-15 11:10:00,27.53,27.57,27.46,27.55,416800.0,19.3828,19.411,19.3335,19.3969,416800.0
2008-07-15 11:20:00,27.55,27.57,27.38,27.43,425200.0,19.3969,19.411,19.2772,19.3124,425200.0
2008-07-15 11:30:00,27.43,27.46,27.38,27.41,471200.0,19.3124,19.3335,19.2772,19.2983,471200.0
2008-07-15 11:40:00,27.41,27.52,27.41,27.46,315000.0,19.2983,19.3758,19.2983,19.3335,315000.0
2008-07-15 11:50:00,27.46,27.64,27.45,27.54,413600.0,19.3335,19.4602,19.3265,19.3898,413600.0
2008-07-15 12:00:00,27.54,27.65,27.5,27.59,365800.0,19.3898,19.4673,19.3617,19.425,365800.0
2008-07-15 12:10:00,27.58,27.63,27.54,27.61,241000.0,19.418,19.4532,19.3898,19.4391,241000.0
2008-07-15 12:20:00,27.61,27.71,27.6,27.68,280000.0,19.4391,19.5095,19.4321,19.4884,280000.0
2008-07-15 12:30:00,27.7,27.75,27.68,27.75,341800.0,19.5025,19.5377,19.4884,19.5377,341800.0
2008-07-15 12:40:00,27.74,27.84,27.74,27.74,501600.0,19.5307,19.6011,19.5307,19.5307,501600.0
2008-07-15 12:50:00,27.74,27.8,27.72,27.75,363000.0,19.5307,19.5729,19.5166,19.5377,363000.0
2008-07-15 13:00:00,27.76,27.86,27.71,27.83,384600.0,19.5447,19.6151,19.5095,19.594,384600.0
2008-07-15 13:10:00,27.83,27.89,27.73,27.78,352000.0,19.594,19.6363,19.5236,19.5588,352000.0
2008-07-15 13:20:00,27.77,27.78,27.7,27.76,316600.0,19.5518,19.5588,19.5025,19.5447,316600.0
2008-07-15 13:30:00,27.75,27.82,27.72,27.78,366400.0,19.5377,19.587,19.5166,19.5588,366400.0
2008-07-15 13:40:00,27.78,27.82,27.74,27.8,203200.0,19.5588,19.587,19.5307,19.5729,203200.0
2008-07-15 13:50:00,27.8,27.83,27.75,27.79,252000.0,19.5729,19.594,19.5377,19.5659,252000.0
2008-07-15 14:00:00,27.8,27.82,27.75,27.79,335400.0,19.5729,19.587,19.5377,19.5659,335400.0
2008-07-15 14:10:00,27.78,27.9,27.76,27.88,311600.0,19.5588,19.6433,19.5447,19.6292,311600.0
2008-07-15 14:20:00,27.88,27.9,27.82,27.87,354200.0,19.6292,19.6433,19.587,19.6222,354200.0
2008-07-15 14:30:00,27.87,27.95,27.8,27.81,340200.0,19.6222,19.6785,19.5729,19.5799,340200.0
2008-07-15 14:40:00,27.82,27.84,27.73,27.74,493600.0,19.587,19.6011,19.5236,19.5307,493600.0
2008-07-15 14:50:00,27.74,27.85,27.67,27.85,694400.0,19.5307,19.6081,19.4814,19.6081,694400.0
2008-07-15 15:00:00,27.85,27.95,27.81,27.84,671400.0,19.6081,19.6785,19.5799,19.6011,671400.0
2008-07-15 15:10:00,27.84,27.86,27.75,27.77,471000.0,19.6011,19.6151,19.5377,19.5518,471000.0
2008-07-15 15:20:00,27.77,27.77,27.61,27.61,641600.0,19.5518,19.5518,19.4391,19.4391,641600.0
2008-07-15 15:30:00,27.63,27.7,27.58,27.63,729400.0,19.4532,19.5025,19.418,19.4532,729400.0
2008-07-15 15:40:00,27.63,27.64,27.48,27.5,815000.0,19.4532,19.4602,19.3476,19.3617,815000.0
2008-07-15 15:50:00,27.5,27.56,27.46,27.5,1298400.0,19.3617,19.4039,19.3335,19.3617,1298400.0
2008-07-16 09:30:00,27.64,27.94,27.56,27.58,705000.0,19.4602,19.6715,19.4039,19.418,705000.0
2008-07-16 09:40:00,27.57,27.65,27.34,27.37,509400.0,19.411,19.4673,19.249,19.2702,509400.0
2008-07-16 09:50:00,27.36,27.71,27.33,27.66,538800.0,19.2631,19.5095,19.242,19.4743,538800.0
2008-07-16 10:00:00,27.66,27.68,27.46,27.61,401800.0,19.4743,19.4884,19.3335,19.4391,401800.0
2008-07-16 10:10:00,27.61,27.64,27.45,27.46,344200.0,19.4391,19.4602,19.3265,19.3335,344200.0
2008-07-16 10:20:00,27.47,27.53,27.45,27.49,410800.0,19.3406,19.3828,19.3265,19.3546,410800.0
2008-07-16 10:30:00,27.49,27.66,27.46,27.58,639400.0,19.3546,19.4743,19.3335,19.418,639400.0
2008-07-16 10:40:00,27.59,27.64,27.5,27.5,503400.0,19.425,19.4602,19.3617,19.3617,503400.0
2008-07-16 10:50:00,27.51,27.59,27.47,27.49,359600.0,19.3687,19.425,19.3406,19.3546,359600.0
2008-07-16 11:00:00,27.49,27.58,27.46,27.52,370200.0,19.3546,19.418,19.3335,19.3758,370200.0
2008-07-16 11:10:00,27.52,27.62,27.5,27.54,240000.0,19.3758,19.4462,19.3617,19.3898,240000.0
2008-07-16 11:20:00,27.53,27.57,27.48,27.48,299200.0,19.3828,19.411,19.3476,19.3476,299200.0
2008-07-16 11:30:00,27.49,27.51,27.41,27.45,371800.0,19.3546,19.3687,19.2983,19.3265,371800.0
2008-07-16 11:40:00,27.45,27.49,27.41,27.44,388400.0,19.3265,19.3546,19.2983,19.3194,388400.0
2008-07-16 11:50:00,27.44,27.48,27.4,27.4,216800.0,19.3194,19.3476,19.2913,19.2913,216800.0
2008-07-16 12:00:00,27.42,27.45,27.37,27.4,240600.0,19.3054,19.3265,19.2702,19.2913,240600.0
2008-07-16 12:10:00,27.41,27.46,27.38,27.46,238400.0,19.2983,19.3335,19.2772,19.3335,238400.0
2008-07-16 12:20:00,27.46,27.55,27.43,27.54,323400.0,19.3335,19.3969,19.3124,19.3898,323400.0
2008-07-16 12:30:00,27.54,27.57,27.41,27.44,218200.0,19.3898,19.411,19.2983,19.3194,218200.0
2008-07-16 12:40:00,27.45,27.54,27.45,27.45,176600.0,19.3265,19.3898,19.3265,19.3265,176600.0
2008-07-16 12:50:00,27.46,27.57,27.45,27.54,168200.0,19.3335,19.411,19.3265,19.3898,168200.0
2008-07-16 13:00:00,27.53,27.63,27.5,27.61,230000.0,19.3828,19.4532,19.3617,19.4391,230000.0
2008-07-16 13:10:00,27.61,27.61,27.5,27.5,195200.0,19.4391,19.4391,19.3617,19.3617,195200.0
2008-07-16 13:20:00,27.5,27.61,27.5,27.52,171400.0,19.3617,19.4391,19.3617,19.3758,171400.0
2008-07-16 13:30:00,27.53,27.54,27.43,27.46,407200.0,19.3828,19.3898,19.3124,19.3335,407200.0
2008-07-16 13:40:00,27.46,27.53,27.45,27.52,515200.0,19.3335,19.3828,19.3265,19.3758,515200.0
2008-07-16 13:50:00,27.53,27.56,27.52,27.55,627000.0,19.3828,19.4039,19.3758,19.3969,627000.0
2008-07-16 14:00:00,27.55,27.58,27.46,27.5,757200.0,19.3969,19.418,19.3335,19.3617,757200.0
2008-07-16 14:10:00,27.51,27.63,27.5,27.56,720400.0,19.3687,19.4532,19.3617,19.4039,720400.0
2008-07-16 14:20:00,27.56,27.62,27.54,27.58,614800.0,19.4039,19.4462,19.3898,19.418,614800.0
2008-07-16 14:30:00,27.57,27.59,27.52,27.53,344200.0,19.411,19.425,19.3758,19.3828,344200.0
2008-07-16 14:40:00,27.54,27.55,27.49,27.51,505600.0,19.3898,19.3969,19.3546,19.3687,505600.0
2008-07-16 14:50:00,27.51,27.53,27.47,27.5,359800.0,19.3687,19.3828,19.3406,19.3617,359800.0
2008-07-16 15:00:00,27.5,27.53,27.46,27.5,500200.0,19.3617,19.3828,19.3335,19.3617,500200.0
2008-07-16 15:10:00,27.5,27.5,27.47,27.48,813000.0,19.3617,19.3617,19.3406,19.3476,813000.0
2008-07-16 15:20:00,27.48,27.51,27.47,27.48,750000.0,19.3476,19.3687,19.3406,19.3476,750000.0
2008-07-16 15:30:00,27.49,27.49,27.39,27.46,678800.0,19.3546,19.3546,19.2842,19.3335,678800.0
2008-07-16 15:40:00,27.47,27.47,27.4,27.43,945600.0,19.3406,19.3406,19.2913,19.3124,945600.0
2008-07-16 15:50:00,27.43,27.52,27.35,27.5,1222400.0,19.3124,19.3758,19.2561,19.3617,1222400.0
2008-07-17 09:30:00,27.85,28.0,27.45,27.45,1006800.0,19.6081,19.7137,19.3265,19.3265,1006800.0
2008-07-17 09:40:00,27.45,27.56,27.27,27.46,558200.0,19.3265,19.4039,19.1997,19.3335,558200.0
2008-07-17 09:50:00,27.46,27.58,27.38,27.38,494000.0,19.3335,19.418,19.2772,19.2772,494000.0
2008-07-17 10:00:00,27.38,27.46,27.28,27.38,496000.0,19.2772,19.3335,19.2068,19.2772,496000.0
2008-07-17 10:10:00,27.38,27.58,27.29,27.55,474400.0,19.2772,19.418,19.2138,19.3969,474400.0
2008-07-17 10:20:00,27.54,27.61,27.5,27.59,324200.0,19.3898,19.4391,19.3617,19.425,324200.0
2008-07-17 10:30:00,27.6,27.63,27.57,27.58,284800.0,19.4321,19.4532,19.411,19.418,284800.0
2008-07-17 10:40:00,27.58,27.6,27.55,27.57,339200.0,19.418,19.4321,19.3969,19.411,339200.0
2008-07-17 10:50:00,27.56,27.58,27.52,27.53,391800.0,19.4039,19.418,19.3758,19.3828,391800.0
2008-07-17 11:00:00,27.54,27.56,27.46,27.49,332000.0,19.3898,19.4039,19.3335,19.3546,332000.0
2008-07-17 11:10:00,27.49,27.5,27.43,27.48,410600.0,19.3546,19.3617,19.3124,19.3476,410600.0
2008-07-17 11:20:00,27.49,27.51,27.38,27.46,445800.0,19.3546,19.3687,19.2772,19.3335,445800.0
2008-07-17 11:30:00,27.47,27.52,27.43,27.45,212600.0,19.3406,19.3758,19.3124,19.3265,212600.0
2008-07-17 11:40:00,27.45,27.48,27.43,27.45,261200.0,19.3265,19.3476,19.3124,19.3265,261200.0
2008-07-17 11:50:00,27.45,27.46,27.33,27.34,262600.0,19.3265,19.3335,19.242,19.249,262600.0
2008-07-17 12:00:00,27.34,27.36,27.29,27.32,288000.0,19.249,19.2631,19.2138,19.235,288000.0
2008-07-17 12:10:00,27.31,27.4,27.31,27.4,264800.0,19.2279,19.2913,19.2279,19.2913,264800.0
2008-07-17 12:20:00,27.4,27.44,27.38,27.42,180200.0,19.2913,19.3194,19.2772,19.3054,180200.0
2008-07-17 12:30:00,27.43,27.43,27.35,27.35,257800.0,19.3124,19.3124,19.2561,19.2561,257800.0
2008-07-17 12:40:00,27.36,27.41,27.32,27.37,337800.0,19.2631,19.2983,19.235,19.2702,337800.0
2008-07-17 12:50:00,27.37,27.45,27.28,27.36,609000.0,19.2702,19.3265,19.2068,19.2631,609000.0
2008-07-17 13:00:00,27.36,27.44,27.34,27.38,391200.0,19.2631,19.3194,19.249,19.2772,391200.0
2008-07-17 13:10:00,27.37,27.43,27.33,27.42,640400.0,19.2702,19.3124,19.242,19.3054,640400.0
2008-07-17 13:20:00,27.41,27.41,27.26,27.36,644200.0,19.2983,19.2983,19.1927,19.2631,644200.0
2008-07-17 13:30:00,27.35,27.52,27.3,27.48,867000.0,19.2561,19.3758,19.2209,19.3476,867000.0
2008-07-17 13:40:00,27.47,27.5,27.41,27.5,478400.0,19.3406,19.3617,19.2983,19.3617,478400.0
2008-07-17 13:50:00,27.5,27.61,27.48,27.55,571800.0,19.3617,19.4391,19.3476,19.3969,571800.0
2008-07-17 14:00:00,27.55,27.58,27.52,27.52,293200.0,19.3969,19.418,19.3758,19.3758,293200.0
2008-07-17 14:10:00,27.52,27.6,27.52,27.57,365400.0,19.3758,19.4321,19.3758,19.411,365400.0
2008-07-17 14:20:00,27.58,27.6,27.51,27.57,251200.0,19.418,19.4321,19.3687,19.411,251200.0
2008-07-17 14:30:00,27.57,27.6,27.5,27.6,399200.0,19.411,19.4321,19.3617,19.4321,399200.0
2008-07-17 14:40:00,27.6,27.61,27.5,27.52,558800.0,19.4321,19.4391,19.3617,19.3758,558800.0
2008-07-17 14:50:00,27.53,27.56,27.48,27.49,339600.0,19.3828,19.4039,19.3476,19.3546,339600.0
2008-07-17 15:00:00,27.5,27.59,27.49,27.53,457800.0,19.3617,19.425,19.3546,19.3828,457800.0
2008-07-17 15:10:00,27.53,27.53,27.48,27.53,497600.0,19.3828,19.3828,19.3476,19.3828,497600.0
2008-07-17 15:20:00,27.53,27.6,27.53,27.58,556000.0,19.3828,19.4321,19.3828,19.418,556000.0
2008-07-17 15:30:00,27.58,27.6,27.48,27.48,938400.0,19.418,19.4321,19.3476,19.3476,938400.0
2008-07-17 15:40:00,27.48,27.72,27.48,27.71,855800.0,19.3476,19.5166,19.3476,19.5095,855800.0
2008-07-17 15:50:00,27.71,27.75,27.59,27.72,1218400.0,19.5095,19.5377,19.425,19.5166,1218400.0
2008-07-18 09:30:00,25.7,25.75,24.6,25.37,10173200.0,18.0944,18.1296,17.3199,17.862,10173200.0
2008-07-18 09:40:00,25.36,25.53,25.21,25.29,3791200.0,17.855,17.9747,17.7494,17.8057,3791200.0
2008-07-18 09:50:00,25.28,25.33,25.04,25.15,2786800.0,17.7987,17.8339,17.6297,17.7071,2786800.0
2008-07-18 10:00:00,25.14,25.67,25.13,25.59,2589600.0,17.7001,18.0732,17.6931,18.0169,2589600.0
2008-07-18 10:10:00,25.59,25.69,25.45,25.61,3109200.0,18.0169,18.0873,17.9184,18.031,3109200.0
2008-07-18 10:20:00,25.61,25.7,25.59,25.63,2118600.0,18.031,18.0944,18.0169,18.0451,2118600.0
2008-07-18 10:30:00,25.63,25.81,25.61,25.64,1763200.0,18.0451,18.1718,18.031,18.0521,1763200.0
2008-07-18 10:40:00,25.64,25.72,25.6,25.68,1530800.0,18.0521,18.1085,18.024,18.0803,1530800.0
2008-07-18 10:50:00,25.68,25.68,25.58,25.63,897600.0,18.0803,18.0803,18.0099,18.0451,897600.0
2008-07-18 11:00:00,25.63,25.69,25.6,25.61,1344200.0,18.0451,18.0873,18.024,18.031,1344200.0
2008-07-18 11:10:00,25.61,25.72,25.58,25.58,1792000.0,18.031,18.1085,18.0099,18.0099,1792000.0
2008-07-18 11:20:00,25.58,25.62,25.49,25.51,1532200.0,18.0099,18.038,17.9465,17.9606,1532200.0
2008-07-18 11:30:00,25.51,25.63,25.5,25.53,1490200.0,17.9606,18.0451,17.9536,17.9747,1490200.0
2008-07-18 11:40:00,25.53,25.55,25.48,25.5,960600.0,17.9747,17.9888,17.9395,17.9536,960600.0
2008-07-18 11:50:00,25.5,25.53,25.45,25.47,2152000.0,17.9536,17.9747,17.9184,17.9324,2152000.0
2008-07-18 12:00:00,25.47,25.48,25.28,25.32,828600.0,17.9324,17.9395,17.7987,17.8268,828600.0
2008-07-18 12:10:00,25.31,25.35,25.21,25.23,1170400.0,17.8198,17.8479,17.7494,17.7635,1170400.0
2008-07-18 12:20:00,25.24,25.28,25.2,25.27,862600.0,17.7705,17.7987,17.7423,17.7916,862600.0
2008-07-18 12:30:00,25.27,25.41,25.26,25.39,983400.0,17.7916,17.8902,17.7846,17.8761,983400.0
2008-07-18 12:40:00,25.39,25.4,25.32,25.35,804200.0,17.8761,17.8832,17.8268,17.8479,804200.0
2008-07-18 12:50:00,25.35,25.36,25.28,25.29,1702400.0,17.8479,17.855,17.7987,17.8057,1702400.0
2008-07-18 13:00:00,25.29,25.35,25.25,25.28,973400.0,17.8057,17.8479,17.7775,17.7987,973400.0
2008-07-18 13:10:00,25.28,25.28,25.15,25.15,1046600.0,17.7987,17.7987,17.7071,17.7071,1046600.0
2008-07-18 13:20:00,25.15,25.19,25.09,25.15,991000.0,17.7071,17.7353,17.6649,17.7071,991000.0
2008-07-18 13:30:00,25.15,25.2,25.11,25.15,858000.0,17.7071,17.7423,17.679,17.7071,858000.0
2008-07-18 13:40:00,25.15,25.18,25.03,25.05,563200.0,17.7071,17.7283,17.6227,17.6367,563200.0
2008-07-18 13:50:00,25.04,25.07,25.02,25.02,556400.0,17.6297,17.6508,17.6156,17.6156,556400.0
2008-07-18 14:00:00,25.01,25.04,24.98,25.01,1628200.0,17.6086,17.6297,17.5874,17.6086,1628200.0
2008-07-18 14:10:00,25.01,25.08,25.0,25.06,1328600.0,17.6086,17.6579,17.6015,17.6438,1328600.0
2008-07-18 14:20:00,25.06,25.08,25.04,25.05,636000.0,17.6438,17.6579,17.6297,17.6367,636000.0
2008-07-18 14:30:00,25.05,25.07,25.0,25.0,595600.0,17.6367,17.6508,17.6015,17.6015,595600.0
2008-07-18 14:40:00,25.0,25.0,24.88,24.96,1108000.0,17.6015,17.6015,17.517,17.5734,1108000.0
2008-07-18 14:50:00,24.97,25.0,24.9,24.97,945400.0,17.5804,17.6015,17.5311,17.5804,945400.0
2008-07-18 15:00:00,24.98,25.0,24.95,24.98,1017600.0,17.5874,17.6015,17.5663,17.5874,1017600.0
2008-07-18 15:10:00,24.98,24.99,24.84,24.93,1044400.0,17.5874,17.5945,17.4889,17.5522,1044400.0
2008-07-18 15:20:00,24.93,24.98,24.9,24.98,1194600.0,17.5522,17.5874,17.5311,17.5874,1194600.0
2008-07-18 15:30:00,24.97,25.0,24.95,24.98,1163600.0,17.5804,17.6015,17.5663,17.5874,1163600.0
2008-07-18 15:40:00,24.98,25.04,24.93,24.93,1552200.0,17.5874,17.6297,17.5522,17.5522,1552200.0
2008-07-18 15:50:00,24.93,24.96,24.77,24.77,2871200.0,17.5522,17.5734,17.4396,17.4396,2871200.0
2008-07-21 09:30:00,25.13,25.41,25.13,25.4,1980800.0,17.6931,17.8902,17.6931,17.8832,1980800.0
2008-07-21 09:40:00,25.4,25.44,25.11,25.13,1894400.0,17.8832,17.9113,17.679,17.6931,1894400.0
2008-07-21 09:50:00,25.13,25.33,25.1,25.25,1491000.0,17.6931,17.8339,17.6719,17.7775,1491000.0
2008-07-21 10:00:00,25.25,25.28,25.11,25.16,1011800.0,17.7775,17.7987,17.679,17.7142,1011800.0
2008-07-21 10:10:00,25.16,25.17,25.03,25.07,864000.0,17.7142,17.7212,17.6227,17.6508,864000.0
2008-07-21 10:20:00,25.08,25.08,24.93,24.97,962200.0,17.6579,17.6579,17.5522,17.5804,962200.0
2008-07-21 10:30:00,24.97,25.06,24.93,25.02,962200.0,17.5804,17.6438,17.5522,17.6156,962200.0
2008-07-21 10:40:00,25.02,25.05,24.93,24.99,580600.0,17.6156,17.6367,17.5522,17.5945,580600.0
2008-07-21 10:50:00,25.0,25.13,25.0,25.12,880600.0,17.6015,17.6931,17.6015,17.686,880600.0
2008-07-21 11:00:00,25.12,25.13,25.08,25.12,846600.0,17.686,17.6931,17.6579,17.686,846600.0
2008-07-21 11:10:00,25.12,25.18,25.11,25.13,454600.0,17.686,17.7283,17.679,17.6931,454600.0
2008-07-21 11:20:00,25.13,25.15,25.11,25.14,652400.0,17.6931,17.7071,17.679,17.7001,652400.0
2008-07-21 11:30:00,25.15,25.18,25.06,25.07,958600.0,17.7071,17.7283,17.6438,17.6508,958600.0
2008-07-21 11:40:00,25.08,25.13,25.07,25.09,570000.0,17.6579,17.6931,17.6508,17.6649,570000.0
2008-07-21 11:50:00,25.09,25.11,25.07,25.1,343600.0,17.6649,17.679,17.6508,17.6719,343600.0
2008-07-21 12:00:00,25.1,25.11,25.06,25.1,430600.0,17.6719,17.679,17.6438,17.6719,430600.0
2008-07-21 12:10:00,25.1,25.1,25.07,25.09,382400.0,17.6719,17.6719,17.6508,17.6649,382400.0
2008-07-21 12:20:00,25.09,25.1,25.06,25.08,481800.0,17.6649,17.6719,17.6438,17.6579,481800.0
2008-07-21 12:30:00,25.08,25.11,25.03,25.09,557800.0,17.6579,17.679,17.6227,17.6649,557800.0
2008-07-21 12:40:00,25.09,25.21,24.92,25.02,1606400.0,17.6649,17.7494,17.5452,17.6156,1606400.0
2008-07-21 12:50:00,25.03,25.09,25.02,25.07,216600.0,17.6227,17.6649,17.6156,17.6508,216600.0
2008-07-21 13:00:00,25.06,25.13,25.04,25.13,237200.0,17.6438,17.6931,17.6297,17.6931,237200.0
2008-07-21 13:10:00,25.13,25.18,25.11,25.18,355800.0,17.6931,17.7283,17.679,17.7283,355800.0
2008-07-21 13:20:00,25.17,25.19,25.11,25.13,503200.0,17.7212,17.7353,17.679,17.6931,503200.0
2008-07-21 13:30:00,25.13,25.13,25.09,25.12,369800.0,17.6931,17.6931,17.6649,17.686,369800.0
2008-07-21 13:40:00,25.13,25.14,25.06,25.09,535200.0,17.6931,17.7001,17.6438,17.6649,535200.0
2008-07-21 13:50:00,25.09,25.11,25.08,25.1,323200.0,17.6649,17.679,17.6579,17.6719,323200.0
2008-07-21 14:00:00,25.1,25.11,25.05,25.11,544800.0,17.6719,17.679,17.6367,17.679,544800.0
2008-07-21 14:10:00,25.11,25.11,25.04,25.06,438600.0,17.679,17.679,17.6297,17.6438,438600.0
2008-07-21 14:20:00,25.06,25.11,24.98,25.0,1106200.0,17.6438,17.679,17.5874,17.6015,1106200.0
2008-07-21 14:30:00,24.99,25.04,24.95,24.96,426200.0,17.5945,17.6297,17.5663,17.5734,426200.0
2008-07-21 14:40:00,24.96,24.96,24.89,24.9,339400.0,17.5734,17.5734,17.5241,17.5311,339400.0
2008-07-21 14:50:00,24.9,24.9,24.79,24.85,907200.0,17.5311,17.5311,17.4537,17.4959,907200.0
2008-07-21 15:00:00,24.85,24.93,24.85,24.9,715000.0,17.4959,17.5522,17.4959,17.5311,715000.0
2008-07-21 15:10:00,24.9,25.01,24.89,24.99,811000.0,17.5311,17.6086,17.5241,17.5945,811000.0
2008-07-21 15:20:00,24.99,25.01,24.91,24.95,762000.0,17.5945,17.6086,17.5382,17.5663,762000.0
2008-07-21 15:30:00,24.96,25.0,24.92,24.99,891600.0,17.5734,17.6015,17.5452,17.5945,891600.0
2008-07-21 15:40:00,24.99,25.01,24.95,24.95,1778200.0,17.5945,17.6086,17.5663,17.5663,1778200.0
2008-07-21 15:50:00,24.95,24.98,24.8,24.82,2336600.0,17.5663,17.5874,17.4607,17.4748,2336600.0
2008-07-22 09:30:00,24.62,25.33,24.6,25.33,1546400.0,17.334,17.8339,17.3199,17.8339,1546400.0
2008-07-22 09:40:00,25.31,25.6,25.31,25.47,1341600.0,17.8198,18.024,17.8198,17.9324,1341600.0
2008-07-22 09:50:00,25.47,25.52,25.39,25.47,851400.0,17.9324,17.9676,17.8761,17.9324,851400.0
2008-07-22 10:00:00,25.47,25.5,25.44,25.5,916800.0,17.9324,17.9536,17.9113,17.9536,916800.0
2008-07-22 10:10:00,25.5,25.64,25.5,25.61,942400.0,17.9536,18.0521,17.9536,18.031,942400.0
2008-07-22 10:20:00,25.61,25.63,25.52,25.53,655600.0,18.031,18.0451,17.9676,17.9747,655600.0
2008-07-22 10:30:00,25.53,25.54,25.4,25.5,1073000.0,17.9747,17.9817,17.8832,17.9536,1073000.0
2008-07-22 10:40:00,25.5,25.5,25.44,25.5,367800.0,17.9536,17.9536,17.9113,17.9536,367800.0
2008-07-22 10:50:00,25.5,25.5,25.42,25.49,500800.0,17.9536,17.9536,17.8972,17.9465,500800.0
2008-07-22 11:00:00,25.49,25.52,25.38,25.42,663000.0,17.9465,17.9676,17.8691,17.8972,663000.0
2008-07-22 11:10:00,25.42,25.5,25.39,25.45,378400.0,17.8972,17.9536,17.8761,17.9184,378400.0
2008-07-22 11:20:00,25.45,25.5,25.42,25.47,366000.0,17.9184,17.9536,17.8972,17.9324,366000.0
2008-07-22 11:30:00,25.46,25.52,25.43,25.46,519600.0,17.9254,17.9676,17.9043,17.9254,519600.0
2008-07-22 11:40:00,25.45,25.46,25.43,25.43,286000.0,17.9184,17.9254,17.9043,17.9043,286000.0
2008-07-22 11:50:00,25.43,25.48,25.42,25.43,294000.0,17.9043,17.9395,17.8972,17.9043,294000.0
2008-07-22 12:00:00,25.43,25.46,25.42,25.46,466800.0,17.9043,17.9254,17.8972,17.9254,466800.0
2008-07-22 12:10:00,25.46,25.48,25.44,25.48,182000.0,17.9254,17.9395,17.9113,17.9395,182000.0
2008-07-22 12:20:00,25.48,25.53,25.46,25.49,229200.0,17.9395,17.9747,17.9254,17.9465,229200.0
2008-07-22 12:30:00,25.49,25.5,25.46,25.47,313800.0,17.9465,17.9536,17.9254,17.9324,313800.0
2008-07-22 12:40:00,25.47,25.48,25.44,25.46,345400.0,17.9324,17.9395,17.9113,17.9254,345400.0
2008-07-22 12:50:00,25.47,25.49,25.44,25.45,359800.0,17.9324,17.9465,17.9113,17.9184,359800.0
2008-07-22 13:00:00,25.45,25.48,25.43,25.45,265400.0,17.9184,17.9395,17.9043,17.9184,265400.0
2008-07-22 13:10:00,25.45,25.46,25.41,25.41,211000.0,17.9184,17.9254,17.8902,17.8902,211000.0
2008-07-22 13:20:00,25.42,25.49,25.42,25.45,269000.0,17.8972,17.9465,17.8972,17.9184,269000.0
2008-07-22 13:30:00,25.45,25.47,25.42,25.43,206400.0,17.9184,17.9324,17.8972,17.9043,206400.0
2008-07-22 13:40:00,25.43,25.45,25.41,25.43,173000.0,17.9043,17.9184,17.8902,17.9043,173000.0
2008-07-22 13:50:00,25.43,25.46,25.43,25.43,395200.0,17.9043,17.9254,17.9043,17.9043,395200.0
2008-07-22 14:00:00,25.43,25.44,25.36,25.4,740200.0,17.9043,17.9113,17.855,17.8832,740200.0
2008-07-22 14:10:00,25.39,25.4,25.32,25.35,445600.0,17.8761,17.8832,17.8268,17.8479,445600.0
2008-07-22 14:20:00,25.35,25.44,25.34,25.43,780200.0,17.8479,17.9113,17.8409,17.9043,780200.0
2008-07-22 14:30:00,25.43,25.46,25.41,25.43,526000.0,17.9043,17.9254,17.8902,17.9043,526000.0
2008-07-22 14:40:00,25.42,25.45,25.41,25.42,676000.0,17.8972,17.9184,17.8902,17.8972,676000.0
2008-07-22 14:50:00,25.42,25.43,25.39,25.41,997600.0,17.8972,17.9043,17.8761,17.8902,997600.0
2008-07-22 15:00:00,25.41,25.42,25.32,25.32,403800.0,17.8902,17.8972,17.8268,17.8268,403800.0
2008-07-22 15:10:00,25.32,25.38,25.32,25.35,514600.0,17.8268,17.8691,17.8268,17.8479,514600.0
2008-07-22 15:20:00,25.36,25.43,25.35,25.43,1018400.0,17.855,17.9043,17.8479,17.9043,1018400.0
2008-07-22 15:30:00,25.42,25.45,25.3,25.43,1356600.0,17.8972,17.9184,17.8127,17.9043,1356600.0
2008-07-22 15:40:00,25.44,25.55,25.43,25.54,821400.0,17.9113,17.9888,17.9043,17.9817,821400.0
2008-07-22 15:50:00,25.54,25.61,25.51,25.56,1280000.0,17.9817,18.031,17.9606,17.9958,1280000.0
2008-07-23 09:30:00,25.72,26.0,25.63,25.99,1018400.0,18.1085,18.3056,18.0451,18.2985,1018400.0
2008-07-23 09:40:00,25.99,26.06,25.93,26.04,1072800.0,18.2985,18.3478,18.2563,18.3338,1072800.0
2008-07-23 09:50:00,26.04,26.2,26.04,26.2,1337200.0,18.3338,18.4464,18.3338,18.4464,1337200.0
2008-07-23 10:00:00,26.19,26.27,26.08,26.11,968800.0,18.4394,18.4957,18.3619,18.383,968800.0
2008-07-23 10:10:00,26.11,26.2,26.11,26.17,640400.0,18.383,18.4464,18.383,18.4253,640400.0
2008-07-23 10:20:00,26.17,26.37,26.16,26.33,1005400.0,18.4253,18.5661,18.4182,18.5379,1005400.0
2008-07-23 10:30:00,26.32,26.43,26.3,26.42,778000.0,18.5309,18.6083,18.5168,18.6013,778000.0
2008-07-23 10:40:00,26.42,26.5,26.42,26.48,912600.0,18.6013,18.6576,18.6013,18.6435,912600.0
2008-07-23 10:50:00,26.48,26.61,26.48,26.6,812400.0,18.6435,18.7351,18.6435,18.728,812400.0
2008-07-23 11:00:00,26.6,26.66,26.57,26.64,811200.0,18.728,18.7703,18.7069,18.7562,811200.0
2008-07-23 11:10:00,26.64,26.73,26.63,26.67,549000.0,18.7562,18.8196,18.7491,18.7773,549000.0
2008-07-23 11:20:00,26.67,26.69,26.55,26.6,969000.0,18.7773,18.7914,18.6928,18.728,969000.0
2008-07-23 11:30:00,26.6,26.64,26.55,26.63,745800.0,18.728,18.7562,18.6928,18.7491,745800.0
2008-07-23 11:40:00,26.63,26.68,26.62,26.65,467400.0,18.7491,18.7844,18.7421,18.7632,467400.0
2008-07-23 11:50:00,26.65,26.67,26.61,26.64,429000.0,18.7632,18.7773,18.7351,18.7562,429000.0
2008-07-23 12:00:00,26.64,26.65,26.57,26.58,373200.0,18.7562,18.7632,18.7069,18.7139,373200.0
2008-07-23 12:10:00,26.58,26.58,26.36,26.46,945000.0,18.7139,18.7139,18.5591,18.6295,945000.0
2008-07-23 12:20:00,26.46,26.47,26.4,26.43,593000.0,18.6295,18.6365,18.5872,18.6083,593000.0
2008-07-23 12:30:00,26.43,26.45,26.4,26.4,350800.0,18.6083,18.6224,18.5872,18.5872,350800.0
2008-07-23 12:40:00,26.41,26.42,26.36,26.42,507800.0,18.5943,18.6013,18.5591,18.6013,507800.0
2008-07-23 12:50:00,26.42,26.45,26.42,26.45,270200.0,18.6013,18.6224,18.6013,18.6224,270200.0
2008-07-23 13:00:00,26.45,26.45,26.43,26.45,342000.0,18.6224,18.6224,18.6083,18.6224,342000.0
2008-07-23 13:10:00,26.44,26.47,26.42,26.47,222000.0,18.6154,18.6365,18.6013,18.6365,222000.0
2008-07-23 13:20:00,26.46,26.5,26.45,26.5,449400.0,18.6295,18.6576,18.6224,18.6576,449400.0
2008-07-23 13:30:00,26.5,26.5,26.45,26.47,291400.0,18.6576,18.6576,18.6224,18.6365,291400.0
2008-07-23 13:40:00,26.47,26.5,26.45,26.49,402000.0,18.6365,18.6576,18.6224,18.6506,402000.0
2008-07-23 13:50:00,26.49,26.5,26.37,26.37,481800.0,18.6506,18.6576,18.5661,18.5661,481800.0
2008-07-23 14:00:00,26.37,26.42,26.35,26.39,411200.0,18.5661,18.6013,18.552,18.5802,411200.0
2008-07-23 14:10:00,26.39,26.4,26.32,26.32,306400.0,18.5802,18.5872,18.5309,18.5309,306400.0
2008-07-23 14:20:00,26.32,26.43,26.3,26.43,373800.0,18.5309,18.6083,18.5168,18.6083,373800.0
2008-07-23 14:30:00,26.43,26.43,26.35,26.38,479600.0,18.6083,18.6083,18.552,18.5731,479600.0
2008-07-23 14:40:00,26.37,26.41,26.34,26.36,282000.0,18.5661,18.5943,18.545,18.5591,282000.0
2008-07-23 14:50:00,26.37,26.4,26.31,26.32,291000.0,18.5661,18.5872,18.5238,18.5309,291000.0
2008-07-23 15:00:00,26.32,26.32,26.24,26.31,481600.0,18.5309,18.5309,18.4746,18.5238,481600.0
2008-07-23 15:10:00,26.31,26.35,26.29,26.31,442400.0,18.5238,18.552,18.5098,18.5238,442400.0
2008-07-23 15:20:00,26.32,26.36,26.3,26.33,617600.0,18.5309,18.5591,18.5168,18.5379,617600.0
2008-07-23 15:30:00,26.33,26.34,26.25,26.27,487200.0,18.5379,18.545,18.4816,18.4957,487200.0
2008-07-23 15:40:00,26.27,26.32,26.27,26.32,712000.0,18.4957,18.5309,18.4957,18.5309,712000.0
2008-07-23 15:50:00,26.32,26.35,26.28,26.35,1439800.0,18.5309,18.552,18.5027,18.552,1439800.0
2008-07-24 09:30:00,26.13,26.4,26.06,26.38,627400.0,18.3971,18.5872,18.3478,18.5731,627400.0
2008-07-24 09:40:00,26.39,26.39,26.17,26.17,282800.0,18.5802,18.5802,18.4253,18.4253,282800.0
2008-07-24 09:50:00,26.17,26.3,26.03,26.06,436600.0,18.4253,18.5168,18.3267,18.3478,436600.0
2008-07-24 10:00:00,26.06,26.19,25.99,26.0,921800.0,18.3478,18.4394,18.2985,18.3056,921800.0
2008-07-24 10:10:00,26.0,26.13,25.96,26.11,513000.0,18.3056,18.3971,18.2774,18.383,513000.0
2008-07-24 10:20:00,26.11,26.13,26.1,26.11,219600.0,18.383,18.3971,18.376,18.383,219600.0
2008-07-24 10:30:00,26.11,26.35,26.1,26.25,358600.0,18.383,18.552,18.376,18.4816,358600.0
2008-07-24 10:40:00,26.25,26.35,26.23,26.32,255400.0,18.4816,18.552,18.4675,18.5309,255400.0
2008-07-24 10:50:00,26.33,26.35,26.28,26.29,247600.0,18.5379,18.552,18.5027,18.5098,247600.0
2008-07-24 11:00:00,26.29,26.31,26.24,26.25,339400.0,18.5098,18.5238,18.4746,18.4816,339400.0
2008-07-24 11:10:00,26.26,26.29,26.24,26.28,282600.0,18.4886,18.5098,18.4746,18.5027,282600.0
2008-07-24 11:20:00,26.27,26.33,26.24,26.25,253400.0,18.4957,18.5379,18.4746,18.4816,253400.0
2008-07-24 11:30:00,26.25,26.36,26.24,26.36,342600.0,18.4816,18.5591,18.4746,18.5591,342600.0
2008-07-24 11:40:00,26.36,26.4,26.33,26.39,340200.0,18.5591,18.5872,18.5379,18.5802,340200.0
2008-07-24 11:50:00,26.39,26.45,26.39,26.39,283400.0,18.5802,18.6224,18.5802,18.5802,283400.0
2008-07-24 12:00:00,26.4,26.4,26.32,26.35,463400.0,18.5872,18.5872,18.5309,18.552,463400.0
2008-07-24 12:10:00,26.35,26.38,26.34,26.35,165800.0,18.552,18.5731,18.545,18.552,165800.0
2008-07-24 12:20:00,26.35,26.38,26.31,26.32,155400.0,18.552,18.5731,18.5238,18.5309,155400.0
2008-07-24 12:30:00,26.32,26.35,26.29,26.34,249200.0,18.5309,18.552,18.5098,18.545,249200.0
2008-07-24 12:40:00,26.34,26.38,26.32,26.36,192800.0,18.545,18.5731,18.5309,18.5591,192800.0
2008-07-24 12:50:00,26.35,26.38,26.35,26.36,226200.0,18.552,18.5731,18.552,18.5591,226200.0
2008-07-24 13:00:00,26.36,26.36,26.29,26.32,183200.0,18.5591,18.5591,18.5098,18.5309,183200.0
2008-07-24 13:10:00,26.32,26.43,26.32,26.41,247400.0,18.5309,18.6083,18.5309,18.5943,247400.0
2008-07-24 13:20:00,26.41,26.48,26.4,26.46,308200.0,18.5943,18.6435,18.5872,18.6295,308200.0
2008-07-24 13:30:00,26.46,26.49,26.41,26.46,237400.0,18.6295,18.6506,18.5943,18.6295,237400.0
2008-07-24 13:40:00,26.46,26.46,26.4,26.46,189000.0,18.6295,18.6295,18.5872,18.6295,189000.0
2008-07-24 13:50:00,26.46,26.58,26.46,26.53,800400.0,18.6295,18.7139,18.6295,18.6787,800400.0
2008-07-24 14:00:00,26.53,26.57,26.5,26.52,260400.0,18.6787,18.7069,18.6576,18.6717,260400.0
2008-07-24 14:10:00,26.52,26.53,26.43,26.45,219400.0,18.6717,18.6787,18.6083,18.6224,219400.0
2008-07-24 14:20:00,26.46,26.53,26.43,26.52,250200.0,18.6295,18.6787,18.6083,18.6717,250200.0
2008-07-24 14:30:00,26.52,26.56,26.52,26.53,240400.0,18.6717,18.6999,18.6717,18.6787,240400.0
2008-07-24 14:40:00,26.53,26.54,26.51,26.52,262200.0,18.6787,18.6858,18.6647,18.6717,262200.0
2008-07-24 14:50:00,26.52,26.53,26.49,26.53,338400.0,18.6717,18.6787,18.6506,18.6787,338400.0
2008-07-24 15:00:00,26.53,26.55,26.5,26.53,500000.0,18.6787,18.6928,18.6576,18.6787,500000.0
2008-07-24 15:10:00,26.53,26.54,26.46,26.46,348600.0,18.6787,18.6858,18.6295,18.6295,348600.0
2008-07-24 15:20:00,26.46,26.49,26.43,26.49,419600.0,18.6295,18.6506,18.6083,18.6506,419600.0
2008-07-24 15:30:00,26.49,26.52,26.46,26.49,532800.0,18.6506,18.6717,18.6295,18.6506,532800.0
2008-07-24 15:40:00,26.49,26.53,26.36,26.36,951000.0,18.6506,18.6787,18.5591,18.5591,951000.0
2008-07-24 15:50:00,26.36,26.41,26.34,26.34,951000.0,18.5591,18.5943,18.545,18.545,951000.0
2008-07-25 09:30:00,26.57,26.6,26.32,26.55,405400.0,18.7069,18.728,18.5309,18.6928,405400.0
2008-07-25 09:40:00,26.55,26.56,26.46,26.5,396600.0,18.6928,18.6999,18.6295,18.6576,396600.0
2008-07-25 09:50:00,26.5,26.64,26.43,26.6,434800.0,18.6576,18.7562,18.6083,18.728,434800.0
2008-07-25 10:00:00,26.61,26.74,26.6,26.6,476400.0,18.7351,18.8266,18.728,18.728,476400.0
2008-07-25 10:10:00,26.6,26.7,26.6,26.65,473600.0,18.728,18.7984,18.728,18.7632,473600.0
2008-07-25 10:20:00,26.65,26.73,26.61,26.72,341800.0,18.7632,18.8196,18.7351,18.8125,341800.0
2008-07-25 10:30:00,26.72,26.75,26.7,26.74,336000.0,18.8125,18.8336,18.7984,18.8266,336000.0
2008-07-25 10:40:00,26.74,26.86,26.73,26.85,367800.0,18.8266,18.9111,18.8196,18.904,367800.0
2008-07-25 10:50:00,26.85,26.88,26.81,26.88,444200.0,18.904,18.9252,18.8759,18.9252,444200.0
2008-07-25 11:00:00,26.88,27.0,26.88,26.96,427000.0,18.9252,19.0097,18.9252,18.9815,427000.0
2008-07-25 11:10:00,26.96,26.99,26.95,26.98,206200.0,18.9815,19.0026,18.9744,18.9956,206200.0
2008-07-25 11:20:00,26.98,27.0,26.96,27.0,238600.0,18.9956,19.0097,18.9815,19.0097,238600.0
2008-07-25 11:30:00,27.0,27.1,27.0,27.05,729600.0,19.0097,19.0801,19.0097,19.0449,729600.0
2008-07-25 11:40:00,27.06,27.06,26.97,27.0,360600.0,19.0519,19.0519,18.9885,19.0097,360600.0
2008-07-25 11:50:00,27.0,27.0,26.91,26.97,403200.0,19.0097,19.0097,18.9463,18.9885,403200.0
2008-07-25 12:00:00,26.97,27.02,26.93,26.95,433200.0,18.9885,19.0237,18.9604,18.9744,433200.0
2008-07-25 12:10:00,26.94,26.95,26.91,26.93,321400.0,18.9674,18.9744,18.9463,18.9604,321400.0
2008-07-25 12:20:00,26.93,26.98,26.92,26.97,286000.0,18.9604,18.9956,18.9533,18.9885,286000.0
2008-07-25 12:30:00,26.98,27.03,26.97,27.0,267800.0,18.9956,19.0308,18.9885,19.0097,267800.0
2008-07-25 12:40:00,27.0,27.02,26.97,27.0,186600.0,19.0097,19.0237,18.9885,19.0097,186600.0
2008-07-25 12:50:00,27.0,27.02,26.98,27.01,195800.0,19.0097,19.0237,18.9956,19.0167,195800.0
2008-07-25 13:00:00,27.0,27.08,27.0,27.06,298400.0,19.0097,19.066,19.0097,19.0519,298400.0
2008-07-25 13:10:00,27.06,27.08,27.0,27.06,298200.0,19.0519,19.066,19.0097,19.0519,298200.0
2008-07-25 13:20:00,27.06,27.13,27.06,27.09,602600.0,19.0519,19.1012,19.0519,19.073,602600.0
2008-07-25 13:30:00,27.09,27.13,27.09,27.13,244800.0,19.073,19.1012,19.073,19.1012,244800.0
2008-07-25 13:40:00,27.13,27.15,27.11,27.15,270000.0,19.1012,19.1153,19.0871,19.1153,270000.0
2008-07-25 13:50:00,27.15,27.18,27.14,27.16,331400.0,19.1153,19.1364,19.1082,19.1223,331400.0
2008-07-25 14:00:00,27.16,27.16,27.11,27.11,756000.0,19.1223,19.1223,19.0871,19.0871,756000.0
2008-07-25 14:10:00,27.11,27.11,27.05,27.08,287600.0,19.0871,19.0871,19.0449,19.066,287600.0
2008-07-25 14:20:00,27.08,27.14,27.04,27.13,228800.0,19.066,19.1082,19.0378,19.1012,228800.0
2008-07-25 14:30:00,27.13,27.2,27.13,27.2,221400.0,19.1012,19.1505,19.1012,19.1505,221400.0
2008-07-25 14:40:00,27.2,27.21,27.16,27.18,197600.0,19.1505,19.1575,19.1223,19.1364,197600.0
2008-07-25 14:50:00,27.18,27.25,27.17,27.24,373000.0,19.1364,19.1857,19.1293,19.1786,373000.0
2008-07-25 15:00:00,27.24,27.28,27.23,27.24,488400.0,19.1786,19.2068,19.1716,19.1786,488400.0
2008-07-25 15:10:00,27.24,27.27,27.14,27.16,563400.0,19.1786,19.1997,19.1082,19.1223,563400.0
2008-07-25 15:20:00,27.17,27.29,27.17,27.25,412000.0,19.1293,19.2138,19.1293,19.1857,412000.0
2008-07-25 15:30:00,27.25,27.29,27.24,27.28,479800.0,19.1857,19.2138,19.1786,19.2068,479800.0
2008-07-25 15:40:00,27.28,27.35,27.24,27.33,952200.0,19.2068,19.2561,19.1786,19.242,952200.0
2008-07-25 15:50:00,27.33,27.37,27.25,27.25,1142600.0,19.242,19.2702,19.1857,19.1857,1142600.0
2008-07-28 09:30:00,27.21,27.35,26.9,27.24,854600.0,19.1575,19.2561,18.9392,19.1786,854600.0
2008-07-28 09:40:00,27.24,27.25,27.13,27.23,671600.0,19.1786,19.1857,19.1012,19.1716,671600.0
2008-07-28 09:50:00,27.22,27.25,27.04,27.11,311400.0,19.1645,19.1857,19.0378,19.0871,311400.0
2008-07-28 10:00:00,27.11,27.16,27.09,27.13,301400.0,19.0871,19.1223,19.073,19.1012,301400.0
2008-07-28 10:10:00,27.13,27.25,27.08,27.25,326800.0,19.1012,19.1857,19.066,19.1857,326800.0
2008-07-28 10:20:00,27.25,27.25,27.2,27.25,392400.0,19.1857,19.1857,19.1505,19.1857,392400.0
2008-07-28 10:30:00,27.25,27.28,27.21,27.24,332600.0,19.1857,19.2068,19.1575,19.1786,332600.0
2008-07-28 10:40:00,27.25,27.27,27.18,27.2,244800.0,19.1857,19.1997,19.1364,19.1505,244800.0
2008-07-28 10:50:00,27.21,27.22,27.04,27.05,339800.0,19.1575,19.1645,19.0378,19.0449,339800.0
2008-07-28 11:00:00,27.06,27.07,26.92,26.96,313600.0,19.0519,19.0589,18.9533,18.9815,313600.0
2008-07-28 11:10:00,26.96,26.97,26.8,26.81,574800.0,18.9815,18.9885,18.8688,18.8759,574800.0
2008-07-28 11:20:00,26.81,26.84,26.77,26.83,411400.0,18.8759,18.897,18.8477,18.89,411400.0
2008-07-28 11:30:00,26.83,26.86,26.75,26.78,355600.0,18.89,18.9111,18.8336,18.8548,355600.0
2008-07-28 11:40:00,26.77,26.78,26.71,26.78,393800.0,18.8477,18.8548,18.8055,18.8548,393800.0
2008-07-28 11:50:00,26.77,26.82,26.72,26.8,328400.0,18.8477,18.8829,18.8125,18.8688,328400.0
2008-07-28 12:00:00,26.79,26.79,26.73,26.74,312200.0,18.8618,18.8618,18.8196,18.8266,312200.0
2008-07-28 12:10:00,26.74,26.75,26.67,26.68,420200.0,18.8266,18.8336,18.7773,18.7844,420200.0
2008-07-28 12:20:00,26.68,26.69,26.57,26.59,407200.0,18.7844,18.7914,18.7069,18.721,407200.0
2008-07-28 12:30:00,26.6,26.63,26.54,26.61,610200.0,18.728,18.7491,18.6858,18.7351,610200.0
2008-07-28 12:40:00,26.61,26.79,26.6,26.78,710800.0,18.7351,18.8618,18.728,18.8548,710800.0
2008-07-28 12:50:00,26.78,26.8,26.63,26.64,330000.0,18.8548,18.8688,18.7491,18.7562,330000.0
2008-07-28 13:00:00,26.63,26.64,26.57,26.64,231000.0,18.7491,18.7562,18.7069,18.7562,231000.0
2008-07-28 13:10:00,26.64,26.67,26.61,26.66,118000.0,18.7562,18.7773,18.7351,18.7703,118000.0
2008-07-28 13:20:00,26.66,26.66,26.61,26.63,94000.0,18.7703,18.7703,18.7351,18.7491,94000.0
2008-07-28 13:30:00,26.63,26.63,26.6,26.61,157000.0,18.7491,18.7491,18.728,18.7351,157000.0
2008-07-28 13:40:00,26.61,26.63,26.59,26.61,244800.0,18.7351,18.7491,18.721,18.7351,244800.0
2008-07-28 13:50:00,26.61,26.66,26.6,26.6,180600.0,18.7351,18.7703,18.728,18.728,180600.0
2008-07-28 14:00:00,26.6,26.61,26.52,26.52,317200.0,18.728,18.7351,18.6717,18.6717,317200.0
2008-07-28 14:10:00,26.52,26.54,26.47,26.48,385800.0,18.6717,18.6858,18.6365,18.6435,385800.0
2008-07-28 14:20:00,26.48,26.48,26.45,26.45,288600.0,18.6435,18.6435,18.6224,18.6224,288600.0
2008-07-28 14:30:00,26.46,26.53,26.42,26.52,374000.0,18.6295,18.6787,18.6013,18.6717,374000.0
2008-07-28 14:40:00,26.52,26.53,26.4,26.42,307200.0,18.6717,18.6787,18.5872,18.6013,307200.0
2008-07-28 14:50:00,26.42,26.47,26.36,26.36,505800.0,18.6013,18.6365,18.5591,18.5591,505800.0
2008-07-28 15:00:00,26.36,26.41,26.36,26.41,603600.0,18.5591,18.5943,18.5591,18.5943,603600.0
2008-07-28 15:10:00,26.41,26.48,26.4,26.48,371400.0,18.5943,18.6435,18.5872,18.6435,371400.0
2008-07-28 15:20:00,26.48,26.5,26.41,26.41,436200.0,18.6435,18.6576,18.5943,18.5943,436200.0
2008-07-28 15:30:00,26.41,26.43,26.37,26.37,657800.0,18.5943,18.6083,18.5661,18.5661,657800.0
2008-07-28 15:40:00,26.38,26.39,26.31,26.31,928600.0,18.5731,18.5802,18.5238,18.5238,928600.0
2008-07-28 15:50:00,26.31,26.4,26.25,26.34,1497000.0,18.5238,18.5872,18.4816,18.545,1497000.0
2008-07-29 09:30:00,26.59,27.0,26.59,27.0,683600.0,18.721,19.0097,18.721,19.0097,683600.0
2008-07-29 09:40:00,27.0,27.03,26.7,26.7,568400.0,19.0097,19.0308,18.7984,18.7984,568400.0
2008-07-29 09:50:00,26.71,26.73,26.65,26.7,344200.0,18.8055,18.8196,18.7632,18.7984,344200.0
2008-07-29 10:00:00,26.7,26.91,26.69,26.83,665400.0,18.7984,18.9463,18.7914,18.89,665400.0
2008-07-29 10:10:00,26.83,26.92,26.81,26.85,536400.0,18.89,18.9533,18.8759,18.904,536400.0
2008-07-29 10:20:00,26.85,26.88,26.8,26.82,327000.0,18.904,18.9252,18.8688,18.8829,327000.0
2008-07-29 10:30:00,26.82,26.89,26.79,26.86,235600.0,18.8829,18.9322,18.8618,18.9111,235600.0
2008-07-29 10:40:00,26.86,27.0,26.82,26.94,419400.0,18.9111,19.0097,18.8829,18.9674,419400.0
2008-07-29 10:50:00,26.94,26.98,26.83,26.84,425800.0,18.9674,18.9956,18.89,18.897,425800.0
2008-07-29 11:00:00,26.84,26.86,26.81,26.85,330000.0,18.897,18.9111,18.8759,18.904,330000.0
2008-07-29 11:10:00,26.85,26.95,26.84,26.92,390400.0,18.904,18.9744,18.897,18.9533,390400.0
2008-07-29 11:20:00,26.91,26.92,26.84,26.86,158000.0,18.9463,18.9533,18.897,18.9111,158000.0
2008-07-29 11:30:00,26.87,26.89,26.83,26.86,220200.0,18.9181,18.9322,18.89,18.9111,220200.0
2008-07-29 11:40:00,26.86,26.93,26.85,26.92,207400.0,18.9111,18.9604,18.904,18.9533,207400.0
2008-07-29 11:50:00,26.93,26.93,26.84,26.85,153400.0,18.9604,18.9604,18.897,18.904,153400.0
2008-07-29 12:00:00,26.85,26.9,26.77,26.79,333800.0,18.904,18.9392,18.8477,18.8618,333800.0
2008-07-29 12:10:00,26.79,26.85,26.77,26.83,204000.0,18.8618,18.904,18.8477,18.89,204000.0
2008-07-29 12:20:00,26.83,26.9,26.82,26.9,166600.0,18.89,18.9392,18.8829,18.9392,166600.0
2008-07-29 12:30:00,26.9,26.9,26.8,26.82,180600.0,18.9392,18.9392,18.8688,18.8829,180600.0
2008-07-29 12:40:00,26.82,26.86,26.8,26.86,146000.0,18.8829,18.9111,18.8688,18.9111,146000.0
2008-07-29 12:50:00,26.85,26.86,26.75,26.78,192600.0,18.904,18.9111,18.8336,18.8548,192600.0
2008-07-29 13:00:00,26.78,26.79,26.75,26.78,149800.0,18.8548,18.8618,18.8336,18.8548,149800.0
2008-07-29 13:10:00,26.79,26.86,26.78,26.86,179000.0,18.8618,18.9111,18.8548,18.9111,179000.0
2008-07-29 13:20:00,26.86,26.98,26.85,26.98,358000.0,18.9111,18.9956,18.904,18.9956,358000.0
2008-07-29 13:30:00,26.97,26.98,26.9,26.9,232000.0,18.9885,18.9956,18.9392,18.9392,232000.0
2008-07-29 13:40:00,26.9,26.9,26.85,26.86,103400.0,18.9392,18.9392,18.904,18.9111,103400.0
2008-07-29 13:50:00,26.86,26.89,26.84,26.86,230800.0,18.9111,18.9322,18.897,18.9111,230800.0
2008-07-29 14:00:00,26.86,26.88,26.81,26.82,160600.0,18.9111,18.9252,18.8759,18.8829,160600.0
2008-07-29 14:10:00,26.82,26.9,26.82,26.88,275800.0,18.8829,18.9392,18.8829,18.9252,275800.0
2008-07-29 14:20:00,26.88,26.93,26.86,26.9,175400.0,18.9252,18.9604,18.9111,18.9392,175400.0
2008-07-29 14:30:00,26.9,26.92,26.83,26.84,285400.0,18.9392,18.9533,18.89,18.897,285400.0
2008-07-29 14:40:00,26.85,26.9,26.82,26.88,433000.0,18.904,18.9392,18.8829,18.9252,433000.0
2008-07-29 14:50:00,26.88,26.93,26.85,26.93,359200.0,18.9252,18.9604,18.904,18.9604,359200.0
2008-07-29 15:00:00,26.93,26.95,26.89,26.89,359000.0,18.9604,18.9744,18.9322,18.9322,359000.0
2008-07-29 15:10:00,26.89,26.92,26.86,26.89,455600.0,18.9322,18.9533,18.9111,18.9322,455600.0
2008-07-29 15:20:00,26.89,26.97,26.89,26.91,479400.0,18.9322,18.9885,18.9322,18.9463,479400.0
2008-07-29 15:30:00,26.91,27.02,26.88,27.02,632800.0,18.9463,19.0237,18.9252,19.0237,632800.0
2008-07-29 15:40:00,27.01,27.02,26.92,26.96,642400.0,19.0167,19.0237,18.9533,18.9815,642400.0
2008-07-29 15:50:00,26.97,27.02,26.94,26.98,899000.0,18.9885,19.0237,18.9674,18.9956,899000.0
2008-07-30 09:30:00,26.92,27.05,26.7,26.98,372000.0,18.9533,19.0449,18.7984,18.9956,372000.0
2008-07-30 09:40:00,26.98,27.02,26.91,26.98,367800.0,18.9956,19.0237,18.9463,18.9956,367800.0
2008-07-30 09:50:00,26.98,26.99,26.88,26.91,562400.0,18.9956,19.0026,18.9252,18.9463,562400.0
2008-07-30 10:00:00,26.91,27.03,26.91,27.02,540400.0,18.9463,19.0308,18.9463,19.0237,540400.0
2008-07-30 10:10:00,27.02,27.24,27.01,27.21,591800.0,19.0237,19.1786,19.0167,19.1575,591800.0
2008-07-30 10:20:00,27.21,27.24,27.17,27.24,375600.0,19.1575,19.1786,19.1293,19.1786,375600.0
2008-07-30 10:30:00,27.24,27.25,27.18,27.18,446400.0,19.1786,19.1857,19.1364,19.1364,446400.0
2008-07-30 10:40:00,27.18,27.22,27.16,27.2,370600.0,19.1364,19.1645,19.1223,19.1505,370600.0
2008-07-30 10:50:00,27.2,27.25,27.18,27.19,302200.0,19.1505,19.1857,19.1364,19.1434,302200.0
2008-07-30 11:00:00,27.19,27.25,27.13,27.23,238800.0,19.1434,19.1857,19.1012,19.1716,238800.0
2008-07-30 11:10:00,27.23,27.24,27.2,27.23,269000.0,19.1716,19.1786,19.1505,19.1716,269000.0
2008-07-30 11:20:00,27.23,27.3,27.2,27.27,323600.0,19.1716,19.2209,19.1505,19.1997,323600.0
2008-07-30 11:30:00,27.27,27.28,27.18,27.21,284000.0,19.1997,19.2068,19.1364,19.1575,284000.0
2008-07-30 11:40:00,27.21,27.23,27.17,27.21,269000.0,19.1575,19.1716,19.1293,19.1575,269000.0
2008-07-30 11:50:00,27.21,27.21,27.05,27.05,288000.0,19.1575,19.1575,19.0449,19.0449,288000.0
2008-07-30 12:00:00,27.05,27.06,27.02,27.02,226000.0,19.0449,19.0519,19.0237,19.0237,226000.0
2008-07-30 12:10:00,27.03,27.05,26.99,27.0,186000.0,19.0308,19.0449,19.0026,19.0097,186000.0
2008-07-30 12:20:00,26.99,27.0,26.88,26.91,430800.0,19.0026,19.0097,18.9252,18.9463,430800.0
2008-07-30 12:30:00,26.91,26.92,26.82,26.82,228800.0,18.9463,18.9533,18.8829,18.8829,228800.0
2008-07-30 12:40:00,26.83,26.86,26.8,26.82,390800.0,18.89,18.9111,18.8688,18.8829,390800.0
2008-07-30 12:50:00,26.81,26.84,26.75,26.77,461800.0,18.8759,18.897,18.8336,18.8477,461800.0
2008-07-30 13:00:00,26.77,26.78,26.71,26.72,291200.0,18.8477,18.8548,18.8055,18.8125,291200.0
2008-07-30 13:10:00,26.72,26.72,26.57,26.63,407600.0,18.8125,18.8125,18.7069,18.7491,407600.0
2008-07-30 13:20:00,26.63,26.71,26.62,26.67,284400.0,18.7491,18.8055,18.7421,18.7773,284400.0
2008-07-30 13:30:00,26.67,26.68,26.59,26.64,337600.0,18.7773,18.7844,18.721,18.7562,337600.0
2008-07-30 13:40:00,26.65,26.67,26.6,26.6,174800.0,18.7632,18.7773,18.728,18.728,174800.0
2008-07-30 13:50:00,26.59,26.6,26.5,26.6,418800.0,18.721,18.728,18.6576,18.728,418800.0
2008-07-30 14:00:00,26.6,26.64,26.59,26.61,265400.0,18.728,18.7562,18.721,18.7351,265400.0
2008-07-30 14:10:00,26.61,26.64,26.56,26.56,339400.0,18.7351,18.7562,18.6999,18.6999,339400.0
2008-07-30 14:20:00,26.57,26.61,26.53,26.61,329400.0,18.7069,18.7351,18.6787,18.7351,329400.0
2008-07-30 14:30:00,26.61,26.7,26.61,26.68,470200.0,18.7351,18.7984,18.7351,18.7844,470200.0
2008-07-30 14:40:00,26.68,26.74,26.67,26.73,164000.0,18.7844,18.8266,18.7773,18.8196,164000.0
2008-07-30 14:50:00,26.73,26.78,26.73,26.77,435200.0,18.8196,18.8548,18.8196,18.8477,435200.0
2008-07-30 15:00:00,26.78,26.8,26.75,26.77,430600.0,18.8548,18.8688,18.8336,18.8477,430600.0
2008-07-30 15:10:00,26.77,26.8,26.73,26.8,415800.0,18.8477,18.8688,18.8196,18.8688,415800.0
2008-07-30 15:20:00,26.8,26.93,26.79,26.93,467600.0,18.8688,18.9604,18.8618,18.9604,467600.0
2008-07-30 15:30:00,26.93,27.02,26.93,27.0,1077600.0,18.9604,19.0237,18.9604,19.0097,1077600.0
2008-07-30 15:40:00,26.99,27.02,26.97,27.0,679200.0,19.0026,19.0237,18.9885,19.0097,679200.0
2008-07-30 15:50:00,27.0,27.0,26.95,26.96,730200.0,19.0097,19.0097,18.9744,18.9815,730200.0
2008-07-31 09:30:00,26.93,27.14,26.62,27.13,669600.0,18.9604,19.1082,18.7421,19.1012,669600.0
2008-07-31 09:40:00,27.13,27.38,27.11,27.36,778000.0,19.1012,19.2772,19.0871,19.2631,778000.0
2008-07-31 09:50:00,27.36,27.5,27.35,27.46,487800.0,19.2631,19.3617,19.2561,19.3335,487800.0
2008-07-31 10:00:00,27.45,27.5,27.43,27.45,291400.0,19.3265,19.3617,19.3124,19.3265,291400.0
2008-07-31 10:10:00,27.45,27.53,27.43,27.53,478600.0,19.3265,19.3828,19.3124,19.3828,478600.0
2008-07-31 10:20:00,27.53,27.61,27.43,27.61,695600.0,19.3828,19.4391,19.3124,19.4391,695600.0
2008-07-31 10:30:00,27.61,27.61,27.38,27.4,643200.0,19.4391,19.4391,19.2772,19.2913,643200.0
2008-07-31 10:40:00,27.4,27.5,27.35,27.5,328400.0,19.2913,19.3617,19.2561,19.3617,328400.0
2008-07-31 10:50:00,27.5,27.5,27.38,27.42,565000.0,19.3617,19.3617,19.2772,19.3054,565000.0
2008-07-31 11:00:00,27.42,27.43,27.38,27.4,348800.0,19.3054,19.3124,19.2772,19.2913,348800.0
2008-07-31 11:10:00,27.4,27.45,27.38,27.45,254600.0,19.2913,19.3265,19.2772,19.3265,254600.0
2008-07-31 11:20:00,27.44,27.49,27.36,27.36,375400.0,19.3194,19.3546,19.2631,19.2631,375400.0
2008-07-31 11:30:00,27.36,27.38,27.3,27.34,380600.0,19.2631,19.2772,19.2209,19.249,380600.0
2008-07-31 11:40:00,27.34,27.35,27.24,27.25,248200.0,19.249,19.2561,19.1786,19.1857,248200.0
2008-07-31 11:50:00,27.25,27.27,27.23,27.25,238800.0,19.1857,19.1997,19.1716,19.1857,238800.0
2008-07-31 12:00:00,27.25,27.31,27.25,27.31,288400.0,19.1857,19.2279,19.1857,19.2279,288400.0
2008-07-31 12:10:00,27.3,27.3,27.2,27.24,313200.0,19.2209,19.2209,19.1505,19.1786,313200.0
2008-07-31 12:20:00,27.24,27.26,27.2,27.23,165200.0,19.1786,19.1927,19.1505,19.1716,165200.0
2008-07-31 12:30:00,27.23,27.24,27.17,27.23,233800.0,19.1716,19.1786,19.1293,19.1716,233800.0
2008-07-31 12:40:00,27.23,27.23,27.21,27.21,223000.0,19.1716,19.1716,19.1575,19.1575,223000.0
2008-07-31 12:50:00,27.21,27.22,27.15,27.16,193800.0,19.1575,19.1645,19.1153,19.1223,193800.0
2008-07-31 13:00:00,27.16,27.17,27.14,27.16,325800.0,19.1223,19.1293,19.1082,19.1223,325800.0
2008-07-31 13:10:00,27.16,27.28,27.16,27.22,262800.0,19.1223,19.2068,19.1223,19.1645,262800.0
2008-07-31 13:20:00,27.23,27.23,27.17,27.18,217200.0,19.1716,19.1716,19.1293,19.1364,217200.0
2008-07-31 13:30:00,27.18,27.22,27.17,27.22,227400.0,19.1364,19.1645,19.1293,19.1645,227400.0
2008-07-31 13:40:00,27.22,27.24,27.17,27.23,275400.0,19.1645,19.1786,19.1293,19.1716,275400.0
2008-07-31 13:50:00,27.22,27.26,27.22,27.23,190000.0,19.1645,19.1927,19.1645,19.1716,190000.0
2008-07-31 14:00:00,27.23,27.25,27.22,27.25,242600.0,19.1716,19.1857,19.1645,19.1857,242600.0
2008-07-31 14:10:00,27.24,27.25,27.19,27.22,276600.0,19.1786,19.1857,19.1434,19.1645,276600.0
2008-07-31 14:20:00,27.22,27.28,27.21,27.22,293600.0,19.1645,19.2068,19.1575,19.1645,293600.0
2008-07-31 14:30:00,27.22,27.29,27.18,27.29,472800.0,19.1645,19.2138,19.1364,19.2138,472800.0
2008-07-31 14:40:00,27.28,27.31,27.23,27.27,252600.0,19.2068,19.2279,19.1716,19.1997,252600.0
2008-07-31 14:50:00,27.28,27.29,27.24,27.25,261800.0,19.2068,19.2138,19.1786,19.1857,261800.0
2008-07-31 15:00:00,27.25,27.29,27.23,27.24,302200.0,19.1857,19.2138,19.1716,19.1786,302200.0
2008-07-31 15:10:00,27.23,27.24,27.15,27.19,386200.0,19.1716,19.1786,19.1153,19.1434,386200.0
2008-07-31 15:20:00,27.18,27.19,27.11,27.13,363600.0,19.1364,19.1434,19.0871,19.1012,363600.0
2008-07-31 15:30:00,27.11,27.17,27.07,27.13,471400.0,19.0871,19.1293,19.0589,19.1012,471400.0
2008-07-31 15:40:00,27.13,27.14,27.0,27.0,687800.0,19.1012,19.1082,19.0097,19.0097,687800.0
2008-07-31 15:50:00,27.0,27.02,26.95,26.99,1202000.0,19.0097,19.0237,18.9744,19.0026,1202000.0
2008-08-01 09:30:00,27.3,27.5,26.96,27.15,582000.0,19.2209,19.3617,18.9815,19.1153,582000.0
2008-08-01 09:40:00,27.16,27.3,26.93,27.03,573800.0,19.1223,19.2209,18.9604,19.0308,573800.0
2008-08-01 09:50:00,27.03,27.04,26.5,26.63,742400.0,19.0308,19.0378,18.6576,18.7491,742400.0
2008-08-01 10:00:00,26.64,26.7,26.49,26.58,555000.0,18.7562,18.7984,18.6506,18.7139,555000.0
2008-08-01 10:10:00,26.57,26.63,26.52,26.58,490600.0,18.7069,18.7491,18.6717,18.7139,490600.0
2008-08-01 10:20:00,26.58,26.72,26.52,26.67,568800.0,18.7139,18.8125,18.6717,18.7773,568800.0
2008-08-01 10:30:00,26.67,26.83,26.65,26.8,301000.0,18.7773,18.89,18.7632,18.8688,301000.0
2008-08-01 10:40:00,26.8,26.92,26.79,26.86,309200.0,18.8688,18.9533,18.8618,18.9111,309200.0
2008-08-01 10:50:00,26.87,26.88,26.78,26.86,172000.0,18.9181,18.9252,18.8548,18.9111,172000.0
2008-08-01 11:00:00,26.88,26.92,26.78,26.83,220800.0,18.9252,18.9533,18.8548,18.89,220800.0
2008-08-01 11:10:00,26.84,26.86,26.79,26.83,140800.0,18.897,18.9111,18.8618,18.89,140800.0
2008-08-01 11:20:00,26.83,26.88,26.79,26.85,178800.0,18.89,18.9252,18.8618,18.904,178800.0
2008-08-01 11:30:00,26.86,26.92,26.85,26.88,181000.0,18.9111,18.9533,18.904,18.9252,181000.0
2008-08-01 11:40:00,26.88,26.88,26.82,26.86,112000.0,18.9252,18.9252,18.8829,18.9111,112000.0
2008-08-01 11:50:00,26.86,26.95,26.86,26.95,138400.0,18.9111,18.9744,18.9111,18.9744,138400.0
2008-08-01 12:00:00,26.95,26.95,26.8,26.83,178400.0,18.9744,18.9744,18.8688,18.89,178400.0
2008-08-01 12:10:00,26.83,26.88,26.83,26.84,116000.0,18.89,18.9252,18.89,18.897,116000.0
2008-08-01 12:20:00,26.84,26.89,26.82,26.84,137200.0,18.897,18.9322,18.8829,18.897,137200.0
2008-08-01 12:30:00,26.84,26.84,26.74,26.76,303800.0,18.897,18.897,18.8266,18.8407,303800.0
2008-08-01 12:40:00,26.77,26.78,26.72,26.72,158400.0,18.8477,18.8548,18.8125,18.8125,158400.0
2008-08-01 12:50:00,26.72,26.73,26.61,26.65,259600.0,18.8125,18.8196,18.7351,18.7632,259600.0
2008-08-01 13:00:00,26.65,26.73,26.61,26.73,218200.0,18.7632,18.8196,18.7351,18.8196,218200.0
2008-08-01 13:10:00,26.73,26.82,26.73,26.81,192600.0,18.8196,18.8829,18.8196,18.8759,192600.0
2008-08-01 13:20:00,26.81,26.93,26.8,26.92,179600.0,18.8759,18.9604,18.8688,18.9533,179600.0
2008-08-01 13:30:00,26.92,26.93,26.84,26.88,194800.0,18.9533,18.9604,18.897,18.9252,194800.0
2008-08-01 13:40:00,26.86,26.86,26.79,26.81,184800.0,18.9111,18.9111,18.8618,18.8759,184800.0
2008-08-01 13:50:00,26.81,26.86,26.75,26.75,147200.0,18.8759,18.9111,18.8336,18.8336,147200.0
2008-08-01 14:00:00,26.76,26.77,26.67,26.74,207200.0,18.8407,18.8477,18.7773,18.8266,207200.0
2008-08-01 14:10:00,26.74,26.77,26.7,26.75,272800.0,18.8266,18.8477,18.7984,18.8336,272800.0
2008-08-01 14:20:00,26.75,26.82,26.74,26.81,163400.0,18.8336,18.8829,18.8266,18.8759,163400.0
2008-08-01 14:30:00,26.81,26.83,26.8,26.81,102800.0,18.8759,18.89,18.8688,18.8759,102800.0
2008-08-01 14:40:00,26.81,26.93,26.78,26.93,296200.0,18.8759,18.9604,18.8548,18.9604,296200.0
2008-08-01 14:50:00,26.92,26.93,26.88,26.88,233600.0,18.9533,18.9604,18.9252,18.9252,233600.0
2008-08-01 15:00:00,26.88,26.93,26.84,26.86,255400.0,18.9252,18.9604,18.897,18.9111,255400.0
2008-08-01 15:10:00,26.87,26.94,26.86,26.93,240600.0,18.9181,18.9674,18.9111,18.9604,240600.0
2008-08-01 15:20:00,26.93,26.96,26.91,26.93,206000.0,18.9604,18.9815,18.9463,18.9604,206000.0
2008-08-01 15:30:00,26.93,26.97,26.89,26.95,322200.0,18.9604,18.9885,18.9322,18.9744,322200.0
2008-08-01 15:40:00,26.95,26.97,26.89,26.89,529800.0,18.9744,18.9885,18.9322,18.9322,529800.0
2008-08-01 15:50:00,26.89,26.93,26.83,26.85,899800.0,18.9322,18.9604,18.89,18.904,899800.0
2008-08-04 09:30:00,26.98,27.13,26.63,27.03,402000.0,18.9956,19.1012,18.7491,19.0308,402000.0
2008-08-04 09:40:00,27.03,27.09,26.99,27.0,407000.0,19.0308,19.073,19.0026,19.0097,407000.0
2008-08-04 09:50:00,27.01,27.06,26.95,27.05,339200.0,19.0167,19.0519,18.9744,19.0449,339200.0
2008-08-04 10:00:00,27.05,27.07,26.99,27.02,170200.0,19.0449,19.0589,19.0026,19.0237,170200.0
2008-08-04 10:10:00,27.03,27.04,26.87,26.97,278800.0,19.0308,19.0378,18.9181,18.9885,278800.0
2008-08-04 10:20:00,26.97,27.0,26.93,26.99,255000.0,18.9885,19.0097,18.9604,19.0026,255000.0
2008-08-04 10:30:00,26.99,27.0,26.93,26.94,154800.0,19.0026,19.0097,18.9604,18.9674,154800.0
2008-08-04 10:40:00,26.94,26.96,26.77,26.83,306400.0,18.9674,18.9815,18.8477,18.89,306400.0
2008-08-04 10:50:00,26.82,26.86,26.8,26.82,235600.0,18.8829,18.9111,18.8688,18.8829,235600.0
2008-08-04 11:00:00,26.82,26.89,26.79,26.88,183200.0,18.8829,18.9322,18.8618,18.9252,183200.0
2008-08-04 11:10:00,26.88,26.89,26.81,26.85,197000.0,18.9252,18.9322,18.8759,18.904,197000.0
2008-08-04 11:20:00,26.85,26.92,26.83,26.91,174400.0,18.904,18.9533,18.89,18.9463,174400.0
2008-08-04 11:30:00,26.92,27.0,26.9,26.98,389600.0,18.9533,19.0097,18.9392,18.9956,389600.0
2008-08-04 11:40:00,26.97,27.0,26.9,26.9,230400.0,18.9885,19.0097,18.9392,18.9392,230400.0
2008-08-04 11:50:00,26.91,27.02,26.9,27.01,197800.0,18.9463,19.0237,18.9392,19.0167,197800.0
2008-08-04 12:00:00,27.01,27.02,26.95,26.99,140000.0,19.0167,19.0237,18.9744,19.0026,140000.0
2008-08-04 12:10:00,26.99,27.06,26.98,27.04,157600.0,19.0026,19.0519,18.9956,19.0378,157600.0
2008-08-04 12:20:00,27.04,27.13,27.03,27.11,216600.0,19.0378,19.1012,19.0308,19.0871,216600.0
2008-08-04 12:30:00,27.12,27.13,27.11,27.11,163600.0,19.0941,19.1012,19.0871,19.0871,163600.0
2008-08-04 12:40:00,27.11,27.11,27.0,27.0,173400.0,19.0871,19.0871,19.0097,19.0097,173400.0
2008-08-04 12:50:00,27.0,27.04,27.0,27.02,139400.0,19.0097,19.0378,19.0097,19.0237,139400.0
2008-08-04 13:00:00,27.01,27.03,26.96,27.0,152600.0,19.0167,19.0308,18.9815,19.0097,152600.0
2008-08-04 13:10:00,27.0,27.06,26.99,27.02,280800.0,19.0097,19.0519,19.0026,19.0237,280800.0
2008-08-04 13:20:00,27.02,27.02,26.9,26.91,154800.0,19.0237,19.0237,18.9392,18.9463,154800.0
2008-08-04 13:30:00,26.9,26.98,26.9,26.98,152600.0,18.9392,18.9956,18.9392,18.9956,152600.0
2008-08-04 13:40:00,26.98,27.02,26.98,27.0,241600.0,18.9956,19.0237,18.9956,19.0097,241600.0
2008-08-04 13:50:00,26.99,27.0,26.98,26.99,96400.0,19.0026,19.0097,18.9956,19.0026,96400.0
2008-08-04 14:00:00,26.99,27.0,26.97,26.99,118000.0,19.0026,19.0097,18.9885,19.0026,118000.0
2008-08-04 14:10:00,26.98,27.01,26.98,26.99,231400.0,18.9956,19.0167,18.9956,19.0026,231400.0
2008-08-04 14:20:00,27.0,27.06,27.0,27.01,241400.0,19.0097,19.0519,19.0097,19.0167,241400.0
2008-08-04 14:30:00,27.02,27.03,26.97,27.02,218600.0,19.0237,19.0308,18.9885,19.0237,218600.0
2008-08-04 14:40:00,27.02,27.05,26.97,26.98,347800.0,19.0237,19.0449,18.9885,18.9956,347800.0
2008-08-04 14:50:00,26.98,27.0,26.96,27.0,189000.0,18.9956,19.0097,18.9815,19.0097,189000.0
2008-08-04 15:00:00,27.0,27.03,26.98,26.99,216200.0,19.0097,19.0308,18.9956,19.0026,216200.0
2008-08-04 15:10:00,27.0,27.02,26.97,26.98,195800.0,19.0097,19.0237,18.9885,18.9956,195800.0
2008-08-04 15:20:00,26.98,27.0,26.94,26.97,280000.0,18.9956,19.0097,18.9674,18.9885,280000.0
2008-08-04 15:30:00,26.97,27.02,26.93,26.98,411000.0,18.9885,19.0237,18.9604,18.9956,411000.0
2008-08-04 15:40:00,26.98,26.98,26.85,26.86,794400.0,18.9956,18.9956,18.904,18.9111,794400.0
2008-08-04 15:50:00,26.86,26.96,26.86,26.92,1232400.0,18.9111,18.9815,18.9111,18.9533,1232400.0
2008-08-05 09:30:00,27.07,27.27,27.03,27.27,676400.0,19.0589,19.1997,19.0308,19.1997,676400.0
2008-08-05 09:40:00,27.27,27.36,27.22,27.33,438000.0,19.1997,19.2631,19.1645,19.242,438000.0
2008-08-05 09:50:00,27.33,27.38,27.18,27.2,347600.0,19.242,19.2772,19.1364,19.1505,347600.0
2008-08-05 10:00:00,27.2,27.34,27.18,27.31,519400.0,19.1505,19.249,19.1364,19.2279,519400.0
2008-08-05 10:10:00,27.3,27.32,27.25,27.3,305000.0,19.2209,19.235,19.1857,19.2209,305000.0
2008-08-05 10:20:00,27.3,27.43,27.28,27.39,631400.0,19.2209,19.3124,19.2068,19.2842,631400.0
2008-08-05 10:30:00,27.39,27.45,27.37,27.43,265600.0,19.2842,19.3265,19.2702,19.3124,265600.0
2008-08-05 10:40:00,27.43,27.45,27.41,27.44,340400.0,19.3124,19.3265,19.2983,19.3194,340400.0
2008-08-05 10:50:00,27.43,27.45,27.4,27.45,247400.0,19.3124,19.3265,19.2913,19.3265,247400.0
2008-08-05 11:00:00,27.44,27.48,27.43,27.47,448800.0,19.3194,19.3476,19.3124,19.3406,448800.0
2008-08-05 11:10:00,27.47,27.48,27.43,27.47,332000.0,19.3406,19.3476,19.3124,19.3406,332000.0
2008-08-05 11:20:00,27.48,27.54,27.46,27.54,615000.0,19.3476,19.3898,19.3335,19.3898,615000.0
2008-08-05 11:30:00,27.54,27.7,27.54,27.66,863200.0,19.3898,19.5025,19.3898,19.4743,863200.0
2008-08-05 11:40:00,27.65,27.7,27.61,27.68,216200.0,19.4673,19.5025,19.4391,19.4884,216200.0
2008-08-05 11:50:00,27.68,27.74,27.67,27.73,277800.0,19.4884,19.5307,19.4814,19.5236,277800.0
2008-08-05 12:00:00,27.73,27.73,27.68,27.7,589800.0,19.5236,19.5236,19.4884,19.5025,589800.0
2008-08-05 12:10:00,27.7,27.71,27.65,27.67,225000.0,19.5025,19.5095,19.4673,19.4814,225000.0
2008-08-05 12:20:00,27.67,27.67,27.63,27.64,451600.0,19.4814,19.4814,19.4532,19.4602,451600.0
2008-08-05 12:30:00,27.65,27.66,27.62,27.64,228600.0,19.4673,19.4743,19.4462,19.4602,228600.0
2008-08-05 12:40:00,27.64,27.66,27.62,27.64,422000.0,19.4602,19.4743,19.4462,19.4602,422000.0
2008-08-05 12:50:00,27.64,27.64,27.6,27.61,301400.0,19.4602,19.4602,19.4321,19.4391,301400.0
2008-08-05 13:00:00,27.61,27.61,27.53,27.57,487400.0,19.4391,19.4391,19.3828,19.411,487400.0
2008-08-05 13:10:00,27.56,27.64,27.56,27.63,151000.0,19.4039,19.4602,19.4039,19.4532,151000.0
2008-08-05 13:20:00,27.63,27.64,27.6,27.61,165600.0,19.4532,19.4602,19.4321,19.4391,165600.0
2008-08-05 13:30:00,27.61,27.62,27.58,27.59,496200.0,19.4391,19.4462,19.418,19.425,496200.0
2008-08-05 13:40:00,27.59,27.63,27.55,27.58,329800.0,19.425,19.4532,19.3969,19.418,329800.0
2008-08-05 13:50:00,27.57,27.58,27.52,27.52,312200.0,19.411,19.418,19.3758,19.3758,312200.0
2008-08-05 14:00:00,27.52,27.53,27.43,27.46,505400.0,19.3758,19.3828,19.3124,19.3335,505400.0
2008-08-05 14:10:00,27.46,27.54,27.43,27.47,742600.0,19.3335,19.3898,19.3124,19.3406,742600.0
2008-08-05 14:20:00,27.47,27.49,27.35,27.4,741600.0,19.3406,19.3546,19.2561,19.2913,741600.0
2008-08-05 14:30:00,27.4,27.43,27.37,27.39,385600.0,19.2913,19.3124,19.2702,19.2842,385600.0
2008-08-05 14:40:00,27.4,27.53,27.39,27.5,598000.0,19.2913,19.3828,19.2842,19.3617,598000.0
2008-08-05 14:50:00,27.5,27.51,27.43,27.43,440800.0,19.3617,19.3687,19.3124,19.3124,440800.0
2008-08-05 15:00:00,27.43,27.52,27.42,27.49,555400.0,19.3124,19.3758,19.3054,19.3546,555400.0
2008-08-05 15:10:00,27.49,27.54,27.49,27.53,842800.0,19.3546,19.3898,19.3546,19.3828,842800.0
2008-08-05 15:20:00,27.53,27.53,27.48,27.5,813600.0,19.3828,19.3828,19.3476,19.3617,813600.0
2008-08-05 15:30:00,27.5,27.51,27.41,27.46,809600.0,19.3617,19.3687,19.2983,19.3335,809600.0
2008-08-05 15:40:00,27.45,27.54,27.45,27.52,1523200.0,19.3265,19.3898,19.3265,19.3758,1523200.0
2008-08-05 15:50:00,27.52,27.66,27.51,27.65,1722400.0,19.3758,19.4743,19.3687,19.4673,1722400.0
2008-08-06 09:30:00,27.39,27.68,27.3,27.47,427800.0,19.2842,19.4884,19.2209,19.3406,427800.0
2008-08-06 09:40:00,27.46,27.52,27.43,27.49,265600.0,19.3335,19.3758,19.3124,19.3546,265600.0
2008-08-06 09:50:00,27.48,27.68,27.48,27.65,349600.0,19.3476,19.4884,19.3476,19.4673,349600.0
2008-08-06 10:00:00,27.66,27.66,27.59,27.59,359400.0,19.4743,19.4743,19.425,19.425,359400.0
2008-08-06 10:10:00,27.59,27.65,27.58,27.61,405400.0,19.425,19.4673,19.418,19.4391,405400.0
2008-08-06 10:20:00,27.61,27.7,27.6,27.65,293200.0,19.4391,19.5025,19.4321,19.4673,293200.0
2008-08-06 10:30:00,27.66,27.66,27.49,27.6,624600.0,19.4743,19.4743,19.3546,19.4321,624600.0
2008-08-06 10:40:00,27.6,27.64,27.52,27.63,290400.0,19.4321,19.4602,19.3758,19.4532,290400.0
2008-08-06 10:50:00,27.63,27.63,27.48,27.5,292400.0,19.4532,19.4532,19.3476,19.3617,292400.0
2008-08-06 11:00:00,27.49,27.56,27.46,27.55,238800.0,19.3546,19.4039,19.3335,19.3969,238800.0
2008-08-06 11:10:00,27.55,27.68,27.54,27.67,379600.0,19.3969,19.4884,19.3898,19.4814,379600.0
2008-08-06 11:20:00,27.67,27.74,27.61,27.72,373200.0,19.4814,19.5307,19.4391,19.5166,373200.0
2008-08-06 11:30:00,27.72,27.78,27.71,27.77,515800.0,19.5166,19.5588,19.5095,19.5518,515800.0
2008-08-06 11:40:00,27.77,27.77,27.69,27.74,275600.0,19.5518,19.5518,19.4955,19.5307,275600.0
2008-08-06 11:50:00,27.73,27.77,27.71,27.77,182600.0,19.5236,19.5518,19.5095,19.5518,182600.0
2008-08-06 12:00:00,27.77,27.93,27.75,27.92,386200.0,19.5518,19.6644,19.5377,19.6574,386200.0
2008-08-06 12:10:00,27.91,27.94,27.89,27.9,355800.0,19.6503,19.6715,19.6363,19.6433,355800.0
2008-08-06 12:20:00,27.9,27.96,27.88,27.95,229200.0,19.6433,19.6855,19.6292,19.6785,229200.0
2008-08-06 12:30:00,27.95,27.98,27.92,27.97,203200.0,19.6785,19.6996,19.6574,19.6926,203200.0
2008-08-06 12:40:00,27.97,28.04,27.97,28.02,450200.0,19.6926,19.7419,19.6926,19.7278,450200.0
2008-08-06 12:50:00,28.02,28.05,27.97,28.02,297800.0,19.7278,19.7489,19.6926,19.7278,297800.0
2008-08-06 13:00:00,28.02,28.05,27.94,27.95,397400.0,19.7278,19.7489,19.6715,19.6785,397400.0
2008-08-06 13:10:00,27.95,27.97,27.9,27.96,204000.0,19.6785,19.6926,19.6433,19.6855,204000.0
2008-08-06 13:20:00,27.96,28.09,27.93,28.08,282000.0,19.6855,19.7771,19.6644,19.77,282000.0
2008-08-06 13:30:00,28.08,28.11,28.07,28.07,208400.0,19.77,19.7912,19.763,19.763,208400.0
2008-08-06 13:40:00,28.07,28.08,28.01,28.08,195200.0,19.763,19.77,19.7208,19.77,195200.0
2008-08-06 13:50:00,28.08,28.08,28.03,28.05,189600.0,19.77,19.77,19.7348,19.7489,189600.0
2008-08-06 14:00:00,28.05,28.06,28.0,28.04,327600.0,19.7489,19.756,19.7137,19.7419,327600.0
2008-08-06 14:10:00,28.04,28.16,28.04,28.16,382800.0,19.7419,19.8264,19.7419,19.8264,382800.0
2008-08-06 14:20:00,28.16,28.23,28.14,28.23,488000.0,19.8264,19.8756,19.8123,19.8756,488000.0
2008-08-06 14:30:00,28.22,28.24,28.18,28.22,516000.0,19.8686,19.8827,19.8404,19.8686,516000.0
2008-08-06 14:40:00,28.21,28.25,28.21,28.25,526600.0,19.8616,19.8897,19.8616,19.8897,526600.0
2008-08-06 14:50:00,28.25,28.38,28.25,28.36,550400.0,19.8897,19.9813,19.8897,19.9672,550400.0
2008-08-06 15:00:00,28.37,28.38,28.3,28.3,528000.0,19.9742,19.9813,19.9249,19.9249,528000.0
2008-08-06 15:10:00,28.3,28.3,28.18,28.2,790800.0,19.9249,19.9249,19.8404,19.8545,790800.0
2008-08-06 15:20:00,28.2,28.23,28.18,28.2,555000.0,19.8545,19.8756,19.8404,19.8545,555000.0
2008-08-06 15:30:00,28.2,28.21,28.11,28.19,1096800.0,19.8545,19.8616,19.7912,19.8475,1096800.0
2008-08-06 15:40:00,28.2,28.22,28.13,28.13,635800.0,19.8545,19.8686,19.8052,19.8052,635800.0
2008-08-06 15:50:00,28.13,28.14,28.0,28.02,1219000.0,19.8052,19.8123,19.7137,19.7278,1219000.0
2008-08-07 09:30:00,28.21,28.25,27.75,27.9,1018200.0,19.8616,19.8897,19.5377,19.6433,1018200.0
2008-08-07 09:40:00,27.89,28.0,27.76,27.98,1328400.0,19.6363,19.7137,19.5447,19.6996,1328400.0
2008-08-07 09:50:00,27.98,28.25,27.98,28.22,350400.0,19.6996,19.8897,19.6996,19.8686,350400.0
2008-08-07 10:00:00,28.23,28.42,28.2,28.31,1037800.0,19.8756,20.0094,19.8545,19.932,1037800.0
2008-08-07 10:10:00,28.31,28.31,28.11,28.27,793800.0,19.932,19.932,19.7912,19.9038,793800.0
2008-08-07 10:20:00,28.28,28.29,28.2,28.22,390600.0,19.9108,19.9179,19.8545,19.8686,390600.0
2008-08-07 10:30:00,28.22,28.35,28.2,28.3,353800.0,19.8686,19.9601,19.8545,19.9249,353800.0
2008-08-07 10:40:00,28.29,28.3,28.24,28.27,267400.0,19.9179,19.9249,19.8827,19.9038,267400.0
2008-08-07 10:50:00,28.26,28.38,28.25,28.36,437200.0,19.8968,19.9813,19.8897,19.9672,437200.0
2008-08-07 11:00:00,28.37,28.38,28.27,28.27,404400.0,19.9742,19.9813,19.9038,19.9038,404400.0
2008-08-07 11:10:00,28.27,28.3,28.2,28.22,474400.0,19.9038,19.9249,19.8545,19.8686,474400.0
2008-08-07 11:20:00,28.21,28.24,28.16,28.18,296400.0,19.8616,19.8827,19.8264,19.8404,296400.0
2008-08-07 11:30:00,28.18,28.18,28.15,28.16,366800.0,19.8404,19.8404,19.8193,19.8264,366800.0
2008-08-07 11:40:00,28.16,28.22,28.15,28.22,405800.0,19.8264,19.8686,19.8193,19.8686,405800.0
2008-08-07 11:50:00,28.22,28.31,28.21,28.24,250400.0,19.8686,19.932,19.8616,19.8827,250400.0
2008-08-07 12:00:00,28.24,28.25,28.18,28.24,243200.0,19.8827,19.8897,19.8404,19.8827,243200.0
2008-08-07 12:10:00,28.23,28.35,28.23,28.34,160400.0,19.8756,19.9601,19.8756,19.9531,160400.0
2008-08-07 12:20:00,28.34,28.35,28.31,28.34,111600.0,19.9531,19.9601,19.932,19.9531,111600.0
2008-08-07 12:30:00,28.34,28.38,28.31,28.35,294200.0,19.9531,19.9813,19.932,19.9601,294200.0
2008-08-07 12:40:00,28.35,28.47,28.35,28.47,373400.0,19.9601,20.0446,19.9601,20.0446,373400.0
2008-08-07 12:50:00,28.47,28.5,28.43,28.43,384800.0,20.0446,20.0657,20.0165,20.0165,384800.0
2008-08-07 13:00:00,28.43,28.43,28.35,28.35,274200.0,20.0165,20.0165,19.9601,19.9601,274200.0
2008-08-07 13:10:00,28.35,28.45,28.33,28.43,202200.0,19.9601,20.0305,19.9461,20.0165,202200.0
2008-08-07 13:20:00,28.43,28.46,28.4,28.4,181200.0,20.0165,20.0376,19.9953,19.9953,181200.0
2008-08-07 13:30:00,28.4,28.42,28.35,28.36,312400.0,19.9953,20.0094,19.9601,19.9672,312400.0
2008-08-07 13:40:00,28.36,28.45,28.36,28.42,165200.0,19.9672,20.0305,19.9672,20.0094,165200.0
2008-08-07 13:50:00,28.42,28.43,28.39,28.41,182400.0,20.0094,20.0165,19.9883,20.0024,182400.0
2008-08-07 14:00:00,28.41,28.43,28.39,28.42,275200.0,20.0024,20.0165,19.9883,20.0094,275200.0
2008-08-07 14:10:00,28.42,28.5,28.39,28.49,386600.0,20.0094,20.0657,19.9883,20.0587,386600.0
2008-08-07 14:20:00,28.49,28.5,28.4,28.42,353000.0,20.0587,20.0657,19.9953,20.0094,353000.0
2008-08-07 14:30:00,28.43,28.46,28.33,28.43,403000.0,20.0165,20.0376,19.9461,20.0165,403000.0
2008-08-07 14:40:00,28.43,28.47,28.34,28.37,356800.0,20.0165,20.0446,19.9531,19.9742,356800.0
2008-08-07 14:50:00,28.37,28.37,28.3,28.31,350600.0,19.9742,19.9742,19.9249,19.932,350600.0
2008-08-07 15:00:00,28.31,28.34,28.21,28.27,700400.0,19.932,19.9531,19.8616,19.9038,700400.0
2008-08-07 15:10:00,28.27,28.28,28.06,28.07,769600.0,19.9038,19.9108,19.756,19.763,769600.0
2008-08-07 15:20:00,28.07,28.08,27.93,27.94,679600.0,19.763,19.77,19.6644,19.6715,679600.0
2008-08-07 15:30:00,27.94,27.94,27.73,27.81,1253400.0,19.6715,19.6715,19.5236,19.5799,1253400.0
2008-08-07 15:40:00,27.81,27.85,27.63,27.65,1333600.0,19.5799,19.6081,19.4532,19.4673,1333600.0
2008-08-07 15:50:00,27.65,27.66,27.52,27.55,1601600.0,19.4673,19.4743,19.3758,19.3969,1601600.0
2008-08-08 09:30:00,27.84,28.08,27.74,27.93,661000.0,19.6011,19.77,19.5307,19.6644,661000.0
2008-08-08 09:40:00,27.94,27.99,27.82,27.95,537200.0,19.6715,19.7067,19.587,19.6785,537200.0
2008-08-08 09:50:00,27.95,28.13,27.95,27.95,473400.0,19.6785,19.8052,19.6785,19.6785,473400.0
2008-08-08 10:00:00,27.94,28.11,27.92,28.11,351400.0,19.6715,19.7912,19.6574,19.7912,351400.0
2008-08-08 10:10:00,28.11,28.28,28.09,28.21,519000.0,19.7912,19.9108,19.7771,19.8616,519000.0
2008-08-08 10:20:00,28.22,28.24,28.1,28.11,430400.0,19.8686,19.8827,19.7841,19.7912,430400.0
2008-08-08 10:30:00,28.11,28.14,28.04,28.11,422800.0,19.7912,19.8123,19.7419,19.7912,422800.0
2008-08-08 10:40:00,28.12,28.15,28.06,28.12,303000.0,19.7982,19.8193,19.756,19.7982,303000.0
2008-08-08 10:50:00,28.11,28.25,28.11,28.18,339200.0,19.7912,19.8897,19.7912,19.8404,339200.0
2008-08-08 11:00:00,28.19,28.25,28.18,28.23,205000.0,19.8475,19.8897,19.8404,19.8756,205000.0
2008-08-08 11:10:00,28.24,28.31,28.24,28.27,251600.0,19.8827,19.932,19.8827,19.9038,251600.0
2008-08-08 11:20:00,28.27,28.28,28.23,28.27,196800.0,19.9038,19.9108,19.8756,19.9038,196800.0
2008-08-08 11:30:00,28.27,28.34,28.27,28.32,205600.0,19.9038,19.9531,19.9038,19.939,205600.0
2008-08-08 11:40:00,28.32,28.33,28.28,28.3,218400.0,19.939,19.9461,19.9108,19.9249,218400.0
2008-08-08 11:50:00,28.3,28.43,28.28,28.43,311000.0,19.9249,20.0165,19.9108,20.0165,311000.0
2008-08-08 12:00:00,28.43,28.43,28.39,28.4,176800.0,20.0165,20.0165,19.9883,19.9953,176800.0
2008-08-08 12:10:00,28.4,28.48,28.35,28.48,309600.0,19.9953,20.0517,19.9601,20.0517,309600.0
2008-08-08 12:20:00,28.48,28.5,28.45,28.48,243000.0,20.0517,20.0657,20.0305,20.0517,243000.0
2008-08-08 12:30:00,28.48,28.48,28.42,28.47,172800.0,20.0517,20.0517,20.0094,20.0446,172800.0
2008-08-08 12:40:00,28.47,28.5,28.41,28.47,1074600.0,20.0446,20.0657,20.0024,20.0446,1074600.0
2008-08-08 12:50:00,28.47,28.5,28.46,28.47,177000.0,20.0446,20.0657,20.0376,20.0446,177000.0
2008-08-08 13:00:00,28.47,28.5,28.47,28.47,203600.0,20.0446,20.0657,20.0446,20.0446,203600.0
2008-08-08 13:10:00,28.47,28.48,28.3,28.33,533200.0,20.0446,20.0517,19.9249,19.9461,533200.0
2008-08-08 13:20:00,28.33,28.43,28.32,28.43,161000.0,19.9461,20.0165,19.939,20.0165,161000.0
2008-08-08 13:30:00,28.43,28.45,28.41,28.44,122600.0,20.0165,20.0305,20.0024,20.0235,122600.0
2008-08-08 13:40:00,28.43,28.5,28.4,28.41,268000.0,20.0165,20.0657,19.9953,20.0024,268000.0
2008-08-08 13:50:00,28.41,28.42,28.39,28.4,119200.0,20.0024,20.0094,19.9883,19.9953,119200.0
2008-08-08 14:00:00,28.4,28.42,28.36,28.41,154200.0,19.9953,20.0094,19.9672,20.0024,154200.0
2008-08-08 14:10:00,28.42,28.45,28.4,28.43,113000.0,20.0094,20.0305,19.9953,20.0165,113000.0
2008-08-08 14:20:00,28.43,28.48,28.42,28.48,288000.0,20.0165,20.0517,20.0094,20.0517,288000.0
2008-08-08 14:30:00,28.48,28.5,28.45,28.5,142200.0,20.0517,20.0657,20.0305,20.0657,142200.0
2008-08-08 14:40:00,28.49,28.5,28.46,28.49,288600.0,20.0587,20.0657,20.0376,20.0587,288600.0
2008-08-08 14:50:00,28.49,28.53,28.39,28.46,556200.0,20.0587,20.0869,19.9883,20.0376,556200.0
2008-08-08 15:00:00,28.46,28.49,28.45,28.47,187400.0,20.0376,20.0587,20.0305,20.0446,187400.0
2008-08-08 15:10:00,28.47,28.47,28.35,28.35,275200.0,20.0446,20.0446,19.9601,19.9601,275200.0
2008-08-08 15:20:00,28.36,28.4,28.3,28.33,479800.0,19.9672,19.9953,19.9249,19.9461,479800.0
2008-08-08 15:30:00,28.33,28.35,28.31,28.35,524600.0,19.9461,19.9601,19.932,19.9601,524600.0
2008-08-08 15:40:00,28.35,28.35,28.32,28.35,484800.0,19.9601,19.9601,19.939,19.9601,484800.0
2008-08-08 15:50:00,28.35,28.41,28.34,28.41,919400.0,19.9601,20.0024,19.9531,20.0024,919400.0
2008-08-11 09:30:00,28.3,28.43,28.05,28.17,613400.0,19.9249,20.0165,19.7489,19.8334,613400.0
2008-08-11 09:40:00,28.18,28.18,28.06,28.13,401400.0,19.8404,19.8404,19.756,19.8052,401400.0
2008-08-11 09:50:00,28.14,28.27,28.12,28.14,398800.0,19.8123,19.9038,19.7982,19.8123,398800.0
2008-08-11 10:00:00,28.15,28.18,28.11,28.11,290600.0,19.8193,19.8404,19.7912,19.7912,290600.0
2008-08-11 10:10:00,28.13,28.18,28.1,28.16,192400.0,19.8052,19.8404,19.7841,19.8264,192400.0
2008-08-11 10:20:00,28.16,28.21,28.11,28.14,263200.0,19.8264,19.8616,19.7912,19.8123,263200.0
2008-08-11 10:30:00,28.14,28.22,28.11,28.2,223600.0,19.8123,19.8686,19.7912,19.8545,223600.0
2008-08-11 10:40:00,28.2,28.24,28.15,28.15,197200.0,19.8545,19.8827,19.8193,19.8193,197200.0
2008-08-11 10:50:00,28.15,28.18,28.12,28.17,166400.0,19.8193,19.8404,19.7982,19.8334,166400.0
2008-08-11 11:00:00,28.16,28.2,28.13,28.2,184200.0,19.8264,19.8545,19.8052,19.8545,184200.0
2008-08-11 11:10:00,28.2,28.23,28.19,28.22,199200.0,19.8545,19.8756,19.8475,19.8686,199200.0
2008-08-11 11:20:00,28.22,28.23,28.16,28.16,228000.0,19.8686,19.8756,19.8264,19.8264,228000.0
2008-08-11 11:30:00,28.17,28.2,28.14,28.16,223400.0,19.8334,19.8545,19.8123,19.8264,223400.0
2008-08-11 11:40:00,28.17,28.27,28.15,28.25,370800.0,19.8334,19.9038,19.8193,19.8897,370800.0
2008-08-11 11:50:00,28.25,28.31,28.25,28.31,236600.0,19.8897,19.932,19.8897,19.932,236600.0
2008-08-11 12:00:00,28.31,28.4,28.3,28.32,209800.0,19.932,19.9953,19.9249,19.939,209800.0
2008-08-11 12:10:00,28.32,28.34,28.29,28.33,203600.0,19.939,19.9531,19.9179,19.9461,203600.0
2008-08-11 12:20:00,28.33,28.37,28.3,28.36,257600.0,19.9461,19.9742,19.9249,19.9672,257600.0
2008-08-11 12:30:00,28.37,28.39,28.33,28.35,244200.0,19.9742,19.9883,19.9461,19.9601,244200.0
2008-08-11 12:40:00,28.35,28.37,28.32,28.33,215400.0,19.9601,19.9742,19.939,19.9461,215400.0
2008-08-11 12:50:00,28.33,28.4,28.31,28.39,202600.0,19.9461,19.9953,19.932,19.9883,202600.0
2008-08-11 13:00:00,28.39,28.39,28.33,28.35,189200.0,19.9883,19.9883,19.9461,19.9601,189200.0
2008-08-11 13:10:00,28.35,28.38,28.29,28.29,183200.0,19.9601,19.9813,19.9179,19.9179,183200.0
2008-08-11 13:20:00,28.29,28.35,28.25,28.28,349600.0,19.9179,19.9601,19.8897,19.9108,349600.0
2008-08-11 13:30:00,28.27,28.3,28.26,28.29,254600.0,19.9038,19.9249,19.8968,19.9179,254600.0
2008-08-11 13:40:00,28.28,28.29,28.18,28.18,252800.0,19.9108,19.9179,19.8404,19.8404,252800.0
2008-08-11 13:50:00,28.18,28.25,28.17,28.2,289400.0,19.8404,19.8897,19.8334,19.8545,289400.0
2008-08-11 14:00:00,28.2,28.2,28.11,28.14,260800.0,19.8545,19.8545,19.7912,19.8123,260800.0
2008-08-11 14:10:00,28.14,28.16,28.11,28.14,276800.0,19.8123,19.8264,19.7912,19.8123,276800.0
2008-08-11 14:20:00,28.14,28.15,28.02,28.14,368400.0,19.8123,19.8193,19.7278,19.8123,368400.0
2008-08-11 14:30:00,28.14,28.18,28.12,28.16,210800.0,19.8123,19.8404,19.7982,19.8264,210800.0
2008-08-11 14:40:00,28.16,28.16,28.1,28.13,172000.0,19.8264,19.8264,19.7841,19.8052,172000.0
2008-08-11 14:50:00,28.12,28.15,28.11,28.13,271800.0,19.7982,19.8193,19.7912,19.8052,271800.0
2008-08-11 15:00:00,28.12,28.24,28.11,28.21,472400.0,19.7982,19.8827,19.7912,19.8616,472400.0
2008-08-11 15:10:00,28.21,28.25,28.19,28.24,250000.0,19.8616,19.8897,19.8475,19.8827,250000.0
2008-08-11 15:20:00,28.23,28.25,28.13,28.17,452400.0,19.8756,19.8897,19.8052,19.8334,452400.0
2008-08-11 15:30:00,28.17,28.19,28.14,28.18,440600.0,19.8334,19.8475,19.8123,19.8404,440600.0
2008-08-11 15:40:00,28.18,28.27,28.17,28.27,509200.0,19.8404,19.9038,19.8334,19.9038,509200.0
2008-08-11 15:50:00,28.27,28.27,28.2,28.24,691400.0,19.9038,19.9038,19.8545,19.8827,691400.0
2008-08-12 09:30:00,28.22,28.33,28.18,28.23,414200.0,19.8686,19.9461,19.8404,19.8756,414200.0
2008-08-12 09:40:00,28.23,28.32,28.19,28.25,372200.0,19.8756,19.939,19.8475,19.8897,372200.0
2008-08-12 09:50:00,28.25,28.37,28.21,28.36,390200.0,19.8897,19.9742,19.8616,19.9672,390200.0
2008-08-12 10:00:00,28.36,28.4,28.31,28.32,377200.0,19.9672,19.9953,19.932,19.939,377200.0
2008-08-12 10:10:00,28.32,28.5,28.28,28.46,619800.0,19.939,20.0657,19.9108,20.0376,619800.0
2008-08-12 10:20:00,28.46,28.46,28.36,28.36,348800.0,20.0376,20.0376,19.9672,19.9672,348800.0
2008-08-12 10:30:00,28.36,28.48,28.31,28.45,394200.0,19.9672,20.0517,19.932,20.0305,394200.0
2008-08-12 10:40:00,28.45,28.48,28.36,28.41,257600.0,20.0305,20.0517,19.9672,20.0024,257600.0
2008-08-12 10:50:00,28.41,28.44,28.35,28.35,163600.0,20.0024,20.0235,19.9601,19.9601,163600.0
2008-08-12 11:00:00,28.36,28.43,28.36,28.41,226400.0,19.9672,20.0165,19.9672,20.0024,226400.0
2008-08-12 11:10:00,28.41,28.5,28.4,28.45,291400.0,20.0024,20.0657,19.9953,20.0305,291400.0
2008-08-12 11:20:00,28.45,28.55,28.43,28.55,305400.0,20.0305,20.1009,20.0165,20.1009,305400.0
2008-08-12 11:30:00,28.54,28.55,28.43,28.44,235200.0,20.0939,20.1009,20.0165,20.0235,235200.0
2008-08-12 11:40:00,28.43,28.59,28.42,28.49,366600.0,20.0165,20.1291,20.0094,20.0587,366600.0
2008-08-12 11:50:00,28.49,28.53,28.46,28.47,194200.0,20.0587,20.0869,20.0376,20.0446,194200.0
2008-08-12 12:00:00,28.47,28.49,28.4,28.46,140000.0,20.0446,20.0587,19.9953,20.0376,140000.0
2008-08-12 12:10:00,28.45,28.47,28.39,28.41,113400.0,20.0305,20.0446,19.9883,20.0024,113400.0
2008-08-12 12:20:00,28.41,28.49,28.41,28.49,118200.0,20.0024,20.0587,20.0024,20.0587,118200.0
2008-08-12 12:30:00,28.49,28.5,28.43,28.45,83400.0,20.0587,20.0657,20.0165,20.0305,83400.0
2008-08-12 12:40:00,28.45,28.51,28.45,28.47,142200.0,20.0305,20.0728,20.0305,20.0446,142200.0
2008-08-12 12:50:00,28.46,28.56,28.46,28.56,141200.0,20.0376,20.108,20.0376,20.108,141200.0
2008-08-12 13:00:00,28.55,28.62,28.54,28.58,271400.0,20.1009,20.1502,20.0939,20.1221,271400.0
2008-08-12 13:10:00,28.58,28.59,28.52,28.57,223200.0,20.1221,20.1291,20.0798,20.115,223200.0
2008-08-12 13:20:00,28.57,28.58,28.52,28.54,173200.0,20.115,20.1221,20.0798,20.0939,173200.0
2008-08-12 13:30:00,28.54,28.57,28.53,28.55,108800.0,20.0939,20.115,20.0869,20.1009,108800.0
2008-08-12 13:40:00,28.54,28.61,28.54,28.57,172400.0,20.0939,20.1432,20.0939,20.115,172400.0
2008-08-12 13:50:00,28.57,28.57,28.48,28.53,214400.0,20.115,20.115,20.0517,20.0869,214400.0
2008-08-12 14:00:00,28.52,28.59,28.52,28.57,181600.0,20.0798,20.1291,20.0798,20.115,181600.0
2008-08-12 14:10:00,28.57,28.58,28.5,28.56,243400.0,20.115,20.1221,20.0657,20.108,243400.0
2008-08-12 14:20:00,28.56,28.65,28.52,28.64,351600.0,20.108,20.1714,20.0798,20.1643,351600.0
2008-08-12 14:30:00,28.64,28.65,28.54,28.55,250000.0,20.1643,20.1714,20.0939,20.1009,250000.0
2008-08-12 14:40:00,28.55,28.6,28.55,28.58,190400.0,20.1009,20.1361,20.1009,20.1221,190400.0
2008-08-12 14:50:00,28.58,28.61,28.52,28.54,263400.0,20.1221,20.1432,20.0798,20.0939,263400.0
2008-08-12 15:00:00,28.54,28.56,28.45,28.54,412400.0,20.0939,20.108,20.0305,20.0939,412400.0
2008-08-12 15:10:00,28.54,28.57,28.46,28.52,371600.0,20.0939,20.115,20.0376,20.0798,371600.0
2008-08-12 15:20:00,28.52,28.55,28.48,28.5,288600.0,20.0798,20.1009,20.0517,20.0657,288600.0
2008-08-12 15:30:00,28.5,28.52,28.43,28.46,370400.0,20.0657,20.0798,20.0165,20.0376,370400.0
2008-08-12 15:40:00,28.46,28.46,28.38,28.44,581800.0,20.0376,20.0376,19.9813,20.0235,581800.0
2008-08-12 15:50:00,28.43,28.55,28.35,28.54,792000.0,20.0165,20.1009,19.9601,20.0939,792000.0
2008-08-13 09:30:00,28.49,28.82,28.49,28.66,391400.0,20.0587,20.291,20.0587,20.1784,391400.0
2008-08-13 09:40:00,28.67,28.68,28.45,28.49,340000.0,20.1854,20.1925,20.0305,20.0587,340000.0
2008-08-13 09:50:00,28.49,28.5,28.4,28.44,228000.0,20.0587,20.0657,19.9953,20.0235,228000.0
2008-08-13 10:00:00,28.43,28.5,28.4,28.45,426000.0,20.0165,20.0657,19.9953,20.0305,426000.0
2008-08-13 10:10:00,28.44,28.45,28.34,28.37,296000.0,20.0235,20.0305,19.9531,19.9742,296000.0
2008-08-13 10:20:00,28.37,28.43,28.35,28.38,363000.0,19.9742,20.0165,19.9601,19.9813,363000.0
2008-08-13 10:30:00,28.38,28.44,28.32,28.36,345800.0,19.9813,20.0235,19.939,19.9672,345800.0
2008-08-13 10:40:00,28.37,28.41,28.35,28.36,217200.0,19.9742,20.0024,19.9601,19.9672,217200.0
2008-08-13 10:50:00,28.35,28.38,28.33,28.33,229200.0,19.9601,19.9813,19.9461,19.9461,229200.0
2008-08-13 11:00:00,28.33,28.33,28.23,28.25,329200.0,19.9461,19.9461,19.8756,19.8897,329200.0
2008-08-13 11:10:00,28.25,28.26,28.17,28.25,305000.0,19.8897,19.8968,19.8334,19.8897,305000.0
2008-08-13 11:20:00,28.25,28.26,28.2,28.23,171600.0,19.8897,19.8968,19.8545,19.8756,171600.0
2008-08-13 11:30:00,28.23,28.24,28.13,28.14,220200.0,19.8756,19.8827,19.8052,19.8123,220200.0
2008-08-13 11:40:00,28.14,28.15,28.09,28.1,293600.0,19.8123,19.8193,19.7771,19.7841,293600.0
2008-08-13 11:50:00,28.09,28.1,28.0,28.06,360200.0,19.7771,19.7841,19.7137,19.756,360200.0
2008-08-13 12:00:00,28.06,28.14,28.03,28.03,267400.0,19.756,19.8123,19.7348,19.7348,267400.0
2008-08-13 12:10:00,28.04,28.07,28.0,28.04,209600.0,19.7419,19.763,19.7137,19.7419,209600.0
2008-08-13 12:20:00,28.04,28.08,28.03,28.08,106000.0,19.7419,19.77,19.7348,19.77,106000.0
2008-08-13 12:30:00,28.08,28.14,28.06,28.13,127200.0,19.77,19.8123,19.756,19.8052,127200.0
2008-08-13 12:40:00,28.13,28.13,28.09,28.1,109000.0,19.8052,19.8052,19.7771,19.7841,109000.0
2008-08-13 12:50:00,28.1,28.13,28.09,28.11,122000.0,19.7841,19.8052,19.7771,19.7912,122000.0
2008-08-13 13:00:00,28.11,28.13,28.09,28.1,145600.0,19.7912,19.8052,19.7771,19.7841,145600.0
2008-08-13 13:10:00,28.1,28.11,28.07,28.1,85400.0,19.7841,19.7912,19.763,19.7841,85400.0
2008-08-13 13:20:00,28.1,28.25,28.1,28.23,234600.0,19.7841,19.8897,19.7841,19.8756,234600.0
2008-08-13 13:30:00,28.22,28.27,28.17,28.19,288000.0,19.8686,19.9038,19.8334,19.8475,288000.0
2008-08-13 13:40:00,28.19,28.25,28.11,28.12,394800.0,19.8475,19.8897,19.7912,19.7982,394800.0
2008-08-13 13:50:00,28.12,28.22,28.11,28.2,274600.0,19.7982,19.8686,19.7912,19.8545,274600.0
2008-08-13 14:00:00,28.2,28.23,28.17,28.19,194000.0,19.8545,19.8756,19.8334,19.8475,194000.0
2008-08-13 14:10:00,28.19,28.24,28.18,28.23,184600.0,19.8475,19.8827,19.8404,19.8756,184600.0
2008-08-13 14:20:00,28.23,28.35,28.21,28.34,377000.0,19.8756,19.9601,19.8616,19.9531,377000.0
2008-08-13 14:30:00,28.34,28.37,28.3,28.35,328000.0,19.9531,19.9742,19.9249,19.9601,328000.0
2008-08-13 14:40:00,28.35,28.43,28.35,28.39,197800.0,19.9601,20.0165,19.9601,19.9883,197800.0
2008-08-13 14:50:00,28.39,28.5,28.36,28.5,273000.0,19.9883,20.0657,19.9672,20.0657,273000.0
2008-08-13 15:00:00,28.5,28.56,28.43,28.44,346400.0,20.0657,20.108,20.0165,20.0235,346400.0
2008-08-13 15:10:00,28.45,28.5,28.44,28.45,185800.0,20.0305,20.0657,20.0235,20.0305,185800.0
2008-08-13 15:20:00,28.45,28.45,28.38,28.43,174200.0,20.0305,20.0305,19.9813,20.0165,174200.0
2008-08-13 15:30:00,28.43,28.45,28.35,28.36,243600.0,20.0165,20.0305,19.9601,19.9672,243600.0
2008-08-13 15:40:00,28.36,28.39,28.3,28.33,284000.0,19.9672,19.9883,19.9249,19.9461,284000.0
2008-08-13 15:50:00,28.33,28.41,28.3,28.4,480400.0,19.9461,20.0024,19.9249,19.9953,480400.0
2008-08-14 09:30:00,28.28,28.35,28.03,28.15,342200.0,19.9108,19.9601,19.7348,19.8193,342200.0
2008-08-14 09:40:00,28.15,28.24,28.05,28.05,314000.0,19.8193,19.8827,19.7489,19.7489,314000.0
2008-08-14 09:50:00,28.05,28.35,28.05,28.35,289000.0,19.7489,19.9601,19.7489,19.9601,289000.0
2008-08-14 10:00:00,28.35,28.38,28.1,28.11,368800.0,19.9601,19.9813,19.7841,19.7912,368800.0
2008-08-14 10:10:00,28.11,28.16,28.1,28.11,167400.0,19.7912,19.8264,19.7841,19.7912,167400.0
2008-08-14 10:20:00,28.11,28.13,28.03,28.1,230400.0,19.7912,19.8052,19.7348,19.7841,230400.0
2008-08-14 10:30:00,28.11,28.19,28.06,28.14,235200.0,19.7912,19.8475,19.756,19.8123,235200.0
2008-08-14 10:40:00,28.14,28.32,28.12,28.2,247800.0,19.8123,19.939,19.7982,19.8545,247800.0
2008-08-14 10:50:00,28.19,28.19,28.06,28.09,242400.0,19.8475,19.8475,19.756,19.7771,242400.0
2008-08-14 11:00:00,28.09,28.13,28.03,28.07,402600.0,19.7771,19.8052,19.7348,19.763,402600.0
2008-08-14 11:10:00,28.08,28.16,28.04,28.15,276400.0,19.77,19.8264,19.7419,19.8193,276400.0
2008-08-14 11:20:00,28.15,28.17,28.05,28.06,160400.0,19.8193,19.8334,19.7489,19.756,160400.0
2008-08-14 11:30:00,28.06,28.1,28.05,28.07,261400.0,19.756,19.7841,19.7489,19.763,261400.0
2008-08-14 11:40:00,28.07,28.14,28.06,28.12,179600.0,19.763,19.8123,19.756,19.7982,179600.0
2008-08-14 11:50:00,28.13,28.16,28.11,28.12,216400.0,19.8052,19.8264,19.7912,19.7982,216400.0
2008-08-14 12:00:00,28.13,28.21,28.12,28.17,228200.0,19.8052,19.8616,19.7982,19.8334,228200.0
2008-08-14 12:10:00,28.17,28.18,28.11,28.15,307200.0,19.8334,19.8404,19.7912,19.8193,307200.0
2008-08-14 12:20:00,28.14,28.18,28.11,28.15,169600.0,19.8123,19.8404,19.7912,19.8193,169600.0
2008-08-14 12:30:00,28.15,28.24,28.13,28.21,255800.0,19.8193,19.8827,19.8052,19.8616,255800.0
2008-08-14 12:40:00,28.21,28.3,28.2,28.25,267000.0,19.8616,19.9249,19.8545,19.8897,267000.0
2008-08-14 12:50:00,28.26,28.27,28.15,28.16,229000.0,19.8968,19.9038,19.8193,19.8264,229000.0
2008-08-14 13:00:00,28.16,28.17,28.06,28.08,342400.0,19.8264,19.8334,19.756,19.77,342400.0
2008-08-14 13:10:00,28.08,28.21,28.07,28.16,198000.0,19.77,19.8616,19.763,19.8264,198000.0
2008-08-14 13:20:00,28.16,28.2,28.14,28.19,101000.0,19.8264,19.8545,19.8123,19.8475,101000.0
2008-08-14 13:30:00,28.18,28.21,28.18,28.2,148200.0,19.8404,19.8616,19.8404,19.8545,148200.0
2008-08-14 13:40:00,28.2,28.22,28.17,28.18,135400.0,19.8545,19.8686,19.8334,19.8404,135400.0
2008-08-14 13:50:00,28.19,28.2,28.17,28.17,123600.0,19.8475,19.8545,19.8334,19.8334,123600.0
2008-08-14 14:00:00,28.18,28.18,28.11,28.13,496800.0,19.8404,19.8404,19.7912,19.8052,496800.0
2008-08-14 14:10:00,28.13,28.18,28.1,28.16,220600.0,19.8052,19.8404,19.7841,19.8264,220600.0
2008-08-14 14:20:00,28.16,28.16,28.08,28.1,174600.0,19.8264,19.8264,19.77,19.7841,174600.0
2008-08-14 14:30:00,28.1,28.14,28.1,28.13,231400.0,19.7841,19.8123,19.7841,19.8052,231400.0
2008-08-14 14:40:00,28.13,28.14,28.07,28.08,157800.0,19.8052,19.8123,19.763,19.77,157800.0
2008-08-14 14:50:00,28.09,28.12,28.09,28.11,117800.0,19.7771,19.7982,19.7771,19.7912,117800.0
2008-08-14 15:00:00,28.11,28.14,28.07,28.12,429400.0,19.7912,19.8123,19.763,19.7982,429400.0
2008-08-14 15:10:00,28.12,28.18,28.11,28.16,273800.0,19.7982,19.8404,19.7912,19.8264,273800.0
2008-08-14 15:20:00,28.16,28.17,28.13,28.16,225400.0,19.8264,19.8334,19.8052,19.8264,225400.0
2008-08-14 15:30:00,28.16,28.27,28.15,28.25,425200.0,19.8264,19.9038,19.8193,19.8897,425200.0
2008-08-14 15:40:00,28.25,28.28,28.22,28.23,449400.0,19.8897,19.9108,19.8686,19.8756,449400.0
2008-08-14 15:50:00,28.23,28.42,28.23,28.33,1347200.0,19.8756,20.0094,19.8756,19.9461,1347200.0
2008-08-15 09:30:00,28.32,28.46,28.25,28.38,2409200.0,19.939,20.0376,19.8897,19.9813,2409200.0
2008-08-15 09:40:00,28.38,28.38,28.23,28.34,205200.0,19.9813,19.9813,19.8756,19.9531,205200.0
2008-08-15 09:50:00,28.34,28.42,28.28,28.38,265200.0,19.9531,20.0094,19.9108,19.9813,265200.0
2008-08-15 10:00:00,28.39,28.39,28.06,28.13,486200.0,19.9883,19.9883,19.756,19.8052,486200.0
2008-08-15 10:10:00,28.13,28.3,28.04,28.06,324800.0,19.8052,19.9249,19.7419,19.756,324800.0
2008-08-15 10:20:00,28.06,28.14,28.0,28.06,299800.0,19.756,19.8123,19.7137,19.756,299800.0
2008-08-15 10:30:00,28.07,28.14,28.06,28.1,154800.0,19.763,19.8123,19.756,19.7841,154800.0
2008-08-15 10:40:00,28.1,28.16,28.08,28.16,175200.0,19.7841,19.8264,19.77,19.8264,175200.0
2008-08-15 10:50:00,28.16,28.2,28.11,28.14,210200.0,19.8264,19.8545,19.7912,19.8123,210200.0
2008-08-15 11:00:00,28.14,28.16,28.0,28.03,152400.0,19.8123,19.8264,19.7137,19.7348,152400.0
2008-08-15 11:10:00,28.02,28.03,27.96,27.97,283600.0,19.7278,19.7348,19.6855,19.6926,283600.0
2008-08-15 11:20:00,27.96,27.99,27.84,27.9,328600.0,19.6855,19.7067,19.6011,19.6433,328600.0
2008-08-15 11:30:00,27.91,28.06,27.91,27.98,211000.0,19.6503,19.756,19.6503,19.6996,211000.0
2008-08-15 11:40:00,27.98,28.01,27.92,27.99,125800.0,19.6996,19.7208,19.6574,19.7067,125800.0
2008-08-15 11:50:00,27.99,28.0,27.88,27.9,166200.0,19.7067,19.7137,19.6292,19.6433,166200.0
2008-08-15 12:00:00,27.91,28.0,27.86,27.93,130600.0,19.6503,19.7137,19.6151,19.6644,130600.0
2008-08-15 12:10:00,27.94,28.0,27.9,28.0,101000.0,19.6715,19.7137,19.6433,19.7137,101000.0
2008-08-15 12:20:00,28.0,28.03,27.96,27.99,82400.0,19.7137,19.7348,19.6855,19.7067,82400.0
2008-08-15 12:30:00,27.99,28.05,27.98,28.05,84600.0,19.7067,19.7489,19.6996,19.7489,84600.0
2008-08-15 12:40:00,28.04,28.05,28.0,28.01,110400.0,19.7419,19.7489,19.7137,19.7208,110400.0
2008-08-15 12:50:00,28.02,28.09,28.01,28.06,93400.0,19.7278,19.7771,19.7208,19.756,93400.0
2008-08-15 13:00:00,28.06,28.1,28.06,28.09,128200.0,19.756,19.7841,19.756,19.7771,128200.0
2008-08-15 13:10:00,28.09,28.11,28.06,28.06,89200.0,19.7771,19.7912,19.756,19.756,89200.0
2008-08-15 13:20:00,28.06,28.08,28.04,28.04,69200.0,19.756,19.77,19.7419,19.7419,69200.0
2008-08-15 13:30:00,28.04,28.08,28.04,28.06,60200.0,19.7419,19.77,19.7419,19.756,60200.0
2008-08-15 13:40:00,28.05,28.06,27.97,28.0,137200.0,19.7489,19.756,19.6926,19.7137,137200.0
2008-08-15 13:50:00,28.0,28.03,27.99,28.03,129400.0,19.7137,19.7348,19.7067,19.7348,129400.0
2008-08-15 14:00:00,28.03,28.04,27.97,28.02,141000.0,19.7348,19.7419,19.6926,19.7278,141000.0
2008-08-15 14:10:00,28.02,28.06,28.0,28.01,122400.0,19.7278,19.756,19.7137,19.7208,122400.0
2008-08-15 14:20:00,28.01,28.06,27.91,27.96,227800.0,19.7208,19.756,19.6503,19.6855,227800.0
2008-08-15 14:30:00,27.96,28.0,27.87,27.87,166800.0,19.6855,19.7137,19.6222,19.6222,166800.0
2008-08-15 14:40:00,27.87,27.97,27.85,27.94,111000.0,19.6222,19.6926,19.6081,19.6715,111000.0
2008-08-15 14:50:00,27.94,28.0,27.93,27.93,154000.0,19.6715,19.7137,19.6644,19.6644,154000.0
2008-08-15 15:00:00,27.93,28.01,27.92,28.0,247200.0,19.6644,19.7208,19.6574,19.7137,247200.0
2008-08-15 15:10:00,28.0,28.0,27.94,27.98,212600.0,19.7137,19.7137,19.6715,19.6996,212600.0
2008-08-15 15:20:00,27.98,28.04,27.98,28.04,287200.0,19.6996,19.7419,19.6996,19.7419,287200.0
2008-08-15 15:30:00,28.03,28.08,28.03,28.08,241000.0,19.7348,19.77,19.7348,19.77,241000.0
2008-08-15 15:40:00,28.08,28.09,27.99,28.0,382800.0,19.77,19.7771,19.7067,19.7137,382800.0
2008-08-15 15:50:00,28.0,28.13,27.99,28.13,698000.0,19.7137,19.8052,19.7067,19.8052,698000.0
2008-08-18 09:30:00,28.23,28.4,27.96,27.99,644400.0,19.8756,19.9953,19.6855,19.7067,644400.0
2008-08-18 09:40:00,27.99,28.05,27.75,27.8,489600.0,19.7067,19.7489,19.5377,19.5729,489600.0
2008-08-18 09:50:00,27.8,27.83,27.74,27.77,314200.0,19.5729,19.594,19.5307,19.5518,314200.0
2008-08-18 10:00:00,27.77,27.86,27.75,27.77,255600.0,19.5518,19.6151,19.5377,19.5518,255600.0
2008-08-18 10:10:00,27.77,27.86,27.75,27.75,246600.0,19.5518,19.6151,19.5377,19.5377,246600.0
2008-08-18 10:20:00,27.76,27.85,27.75,27.8,269800.0,19.5447,19.6081,19.5377,19.5729,269800.0
2008-08-18 10:30:00,27.8,27.93,27.78,27.91,436400.0,19.5729,19.6644,19.5588,19.6503,436400.0
2008-08-18 10:40:00,27.91,28.02,27.85,27.86,298600.0,19.6503,19.7278,19.6081,19.6151,298600.0
2008-08-18 10:50:00,27.86,27.92,27.84,27.9,193000.0,19.6151,19.6574,19.6011,19.6433,193000.0
2008-08-18 11:00:00,27.9,27.91,27.84,27.89,142800.0,19.6433,19.6503,19.6011,19.6363,142800.0
2008-08-18 11:10:00,27.88,27.92,27.83,27.86,107600.0,19.6292,19.6574,19.594,19.6151,107600.0
2008-08-18 11:20:00,27.86,27.92,27.84,27.86,123400.0,19.6151,19.6574,19.6011,19.6151,123400.0
2008-08-18 11:30:00,27.86,27.88,27.81,27.83,102400.0,19.6151,19.6292,19.5799,19.594,102400.0
2008-08-18 11:40:00,27.83,27.84,27.77,27.82,135600.0,19.594,19.6011,19.5518,19.587,135600.0
2008-08-18 11:50:00,27.82,27.86,27.75,27.75,146200.0,19.587,19.6151,19.5377,19.5377,146200.0
2008-08-18 12:00:00,27.75,27.77,27.71,27.73,300600.0,19.5377,19.5518,19.5095,19.5236,300600.0
2008-08-18 12:10:00,27.74,27.74,27.59,27.62,320200.0,19.5307,19.5307,19.425,19.4462,320200.0
2008-08-18 12:20:00,27.62,27.66,27.57,27.64,207200.0,19.4462,19.4743,19.411,19.4602,207200.0
2008-08-18 12:30:00,27.64,27.64,27.54,27.55,215800.0,19.4602,19.4602,19.3898,19.3969,215800.0
2008-08-18 12:40:00,27.55,27.59,27.51,27.54,184600.0,19.3969,19.425,19.3687,19.3898,184600.0
2008-08-18 12:50:00,27.54,27.61,27.53,27.61,129200.0,19.3898,19.4391,19.3828,19.4391,129200.0
2008-08-18 13:00:00,27.61,27.75,27.61,27.75,366200.0,19.4391,19.5377,19.4391,19.5377,366200.0
2008-08-18 13:10:00,27.75,27.78,27.74,27.77,223600.0,19.5377,19.5588,19.5307,19.5518,223600.0
2008-08-18 13:20:00,27.77,27.82,27.75,27.76,338800.0,19.5518,19.587,19.5377,19.5447,338800.0
2008-08-18 13:30:00,27.76,27.78,27.71,27.72,259400.0,19.5447,19.5588,19.5095,19.5166,259400.0
2008-08-18 13:40:00,27.72,27.72,27.61,27.62,171000.0,19.5166,19.5166,19.4391,19.4462,171000.0
2008-08-18 13:50:00,27.62,27.68,27.55,27.55,199800.0,19.4462,19.4884,19.3969,19.3969,199800.0
2008-08-18 14:00:00,27.56,27.66,27.54,27.63,164800.0,19.4039,19.4743,19.3898,19.4532,164800.0
2008-08-18 14:10:00,27.63,27.7,27.63,27.64,229800.0,19.4532,19.5025,19.4532,19.4602,229800.0
2008-08-18 14:20:00,27.64,27.67,27.6,27.63,198200.0,19.4602,19.4814,19.4321,19.4532,198200.0
2008-08-18 14:30:00,27.63,27.64,27.58,27.63,190800.0,19.4532,19.4602,19.418,19.4532,190800.0
2008-08-18 14:40:00,27.63,27.66,27.61,27.63,205400.0,19.4532,19.4743,19.4391,19.4532,205400.0
2008-08-18 14:50:00,27.63,27.64,27.59,27.61,135000.0,19.4532,19.4602,19.425,19.4391,135000.0
2008-08-18 15:00:00,27.6,27.61,27.54,27.6,323600.0,19.4321,19.4391,19.3898,19.4321,323600.0
2008-08-18 15:10:00,27.6,27.7,27.59,27.7,357400.0,19.4321,19.5025,19.425,19.5025,357400.0
2008-08-18 15:20:00,27.7,27.78,27.67,27.75,323200.0,19.5025,19.5588,19.4814,19.5377,323200.0
2008-08-18 15:30:00,27.76,27.82,27.73,27.82,334400.0,19.5447,19.587,19.5236,19.587,334400.0
2008-08-18 15:40:00,27.82,27.83,27.68,27.71,716200.0,19.587,19.594,19.4884,19.5095,716200.0
2008-08-18 15:50:00,27.71,27.9,27.71,27.9,612800.0,19.5095,19.6433,19.5095,19.6433,612800.0
2008-08-19 09:30:00,27.55,27.92,27.53,27.7,552800.0,19.3969,19.6574,19.3828,19.5025,552800.0
2008-08-19 09:40:00,27.69,27.73,27.5,27.53,419600.0,19.4955,19.5236,19.3617,19.3828,419600.0
2008-08-19 09:50:00,27.53,27.7,27.51,27.54,374400.0,19.3828,19.5025,19.3687,19.3898,374400.0
2008-08-19 10:00:00,27.54,27.59,27.52,27.53,224400.0,19.3898,19.425,19.3758,19.3828,224400.0
2008-08-19 10:10:00,27.53,27.6,27.52,27.59,231200.0,19.3828,19.4321,19.3758,19.425,231200.0
2008-08-19 10:20:00,27.58,27.6,27.5,27.53,222000.0,19.418,19.4321,19.3617,19.3828,222000.0
2008-08-19 10:30:00,27.53,27.55,27.43,27.47,374600.0,19.3828,19.3969,19.3124,19.3406,374600.0
2008-08-19 10:40:00,27.47,27.49,27.35,27.38,445400.0,19.3406,19.3546,19.2561,19.2772,445400.0
2008-08-19 10:50:00,27.37,27.39,27.19,27.23,644800.0,19.2702,19.2842,19.1434,19.1716,644800.0
2008-08-19 11:00:00,27.23,27.32,27.22,27.25,380800.0,19.1716,19.235,19.1645,19.1857,380800.0
2008-08-19 11:10:00,27.25,27.28,27.21,27.23,234000.0,19.1857,19.2068,19.1575,19.1716,234000.0
2008-08-19 11:20:00,27.23,27.32,27.22,27.32,266200.0,19.1716,19.235,19.1645,19.235,266200.0
2008-08-19 11:30:00,27.32,27.36,27.25,27.3,290800.0,19.235,19.2631,19.1857,19.2209,290800.0
2008-08-19 11:40:00,27.29,27.34,27.2,27.3,227600.0,19.2138,19.249,19.1505,19.2209,227600.0
2008-08-19 11:50:00,27.3,27.31,27.17,27.18,192600.0,19.2209,19.2279,19.1293,19.1364,192600.0
2008-08-19 12:00:00,27.18,27.2,27.13,27.16,253600.0,19.1364,19.1505,19.1012,19.1223,253600.0
2008-08-19 12:10:00,27.16,27.24,27.15,27.23,387200.0,19.1223,19.1786,19.1153,19.1716,387200.0
2008-08-19 12:20:00,27.24,27.25,27.2,27.21,127800.0,19.1786,19.1857,19.1505,19.1575,127800.0
2008-08-19 12:30:00,27.22,27.26,27.19,27.24,159000.0,19.1645,19.1927,19.1434,19.1786,159000.0
2008-08-19 12:40:00,27.24,27.28,27.21,27.27,208400.0,19.1786,19.2068,19.1575,19.1997,208400.0
2008-08-19 12:50:00,27.27,27.29,27.24,27.25,148800.0,19.1997,19.2138,19.1786,19.1857,148800.0
2008-08-19 13:00:00,27.25,27.29,27.24,27.25,143400.0,19.1857,19.2138,19.1786,19.1857,143400.0
2008-08-19 13:10:00,27.26,27.36,27.26,27.33,216800.0,19.1927,19.2631,19.1927,19.242,216800.0
2008-08-19 13:20:00,27.34,27.43,27.33,27.43,260000.0,19.249,19.3124,19.242,19.3124,260000.0
2008-08-19 13:30:00,27.43,27.49,27.43,27.45,364600.0,19.3124,19.3546,19.3124,19.3265,364600.0
2008-08-19 13:40:00,27.45,27.47,27.39,27.41,247200.0,19.3265,19.3406,19.2842,19.2983,247200.0
2008-08-19 13:50:00,27.41,27.42,27.32,27.33,130800.0,19.2983,19.3054,19.235,19.242,130800.0
2008-08-19 14:00:00,27.32,27.41,27.3,27.4,131000.0,19.235,19.2983,19.2209,19.2913,131000.0
2008-08-19 14:10:00,27.39,27.41,27.34,27.37,147600.0,19.2842,19.2983,19.249,19.2702,147600.0
2008-08-19 14:20:00,27.38,27.4,27.34,27.34,191600.0,19.2772,19.2913,19.249,19.249,191600.0
2008-08-19 14:30:00,27.34,27.38,27.33,27.36,116000.0,19.249,19.2772,19.242,19.2631,116000.0
2008-08-19 14:40:00,27.36,27.36,27.32,27.34,263400.0,19.2631,19.2631,19.235,19.249,263400.0
2008-08-19 14:50:00,27.34,27.38,27.33,27.36,235000.0,19.249,19.2772,19.242,19.2631,235000.0
2008-08-19 15:00:00,27.36,27.36,27.24,27.24,286000.0,19.2631,19.2631,19.1786,19.1786,286000.0
2008-08-19 15:10:00,27.25,27.26,27.21,27.25,692000.0,19.1857,19.1927,19.1575,19.1857,692000.0
2008-08-19 15:20:00,27.24,27.3,27.2,27.24,790200.0,19.1786,19.2209,19.1505,19.1786,790200.0
2008-08-19 15:30:00,27.24,27.26,27.21,27.25,552400.0,19.1786,19.1927,19.1575,19.1857,552400.0
2008-08-19 15:40:00,27.25,27.27,27.22,27.22,732400.0,19.1857,19.1997,19.1645,19.1645,732400.0
2008-08-19 15:50:00,27.22,27.31,27.17,27.28,1075400.0,19.1645,19.2279,19.1293,19.2068,1075400.0
2008-08-20 09:30:00,27.53,27.78,27.34,27.59,533000.0,19.3828,19.5588,19.249,19.425,533000.0
2008-08-20 09:40:00,27.58,27.6,27.36,27.57,418800.0,19.418,19.4321,19.2631,19.411,418800.0
2008-08-20 09:50:00,27.58,27.63,27.35,27.35,542200.0,19.418,19.4532,19.2561,19.2561,542200.0
2008-08-20 10:00:00,27.35,27.37,27.23,27.25,404200.0,19.2561,19.2702,19.1716,19.1857,404200.0
2008-08-20 10:10:00,27.25,27.29,27.21,27.23,298800.0,19.1857,19.2138,19.1575,19.1716,298800.0
2008-08-20 10:20:00,27.23,27.39,27.23,27.25,618800.0,19.1716,19.2842,19.1716,19.1857,618800.0
2008-08-20 10:30:00,27.25,27.43,27.19,27.42,343400.0,19.1857,19.3124,19.1434,19.3054,343400.0
2008-08-20 10:40:00,27.41,27.57,27.37,27.55,310800.0,19.2983,19.411,19.2702,19.3969,310800.0
2008-08-20 10:50:00,27.54,27.72,27.52,27.65,310200.0,19.3898,19.5166,19.3758,19.4673,310200.0
2008-08-20 11:00:00,27.65,27.66,27.58,27.61,158800.0,19.4673,19.4743,19.418,19.4391,158800.0
2008-08-20 11:10:00,27.62,27.71,27.6,27.6,174600.0,19.4462,19.5095,19.4321,19.4321,174600.0
2008-08-20 11:20:00,27.6,27.7,27.6,27.68,139800.0,19.4321,19.5025,19.4321,19.4884,139800.0
2008-08-20 11:30:00,27.68,27.71,27.6,27.61,225800.0,19.4884,19.5095,19.4321,19.4391,225800.0
2008-08-20 11:40:00,27.61,27.64,27.53,27.55,178000.0,19.4391,19.4602,19.3828,19.3969,178000.0
2008-08-20 11:50:00,27.54,27.66,27.54,27.58,158000.0,19.3898,19.4743,19.3898,19.418,158000.0
2008-08-20 12:00:00,27.57,27.61,27.5,27.53,119200.0,19.411,19.4391,19.3617,19.3828,119200.0
2008-08-20 12:10:00,27.53,27.53,27.34,27.38,241600.0,19.3828,19.3828,19.249,19.2772,241600.0
2008-08-20 12:20:00,27.38,27.43,27.33,27.42,115000.0,19.2772,19.3124,19.242,19.3054,115000.0
2008-08-20 12:30:00,27.42,27.42,27.35,27.35,79400.0,19.3054,19.3054,19.2561,19.2561,79400.0
2008-08-20 12:40:00,27.36,27.36,27.25,27.27,134600.0,19.2631,19.2631,19.1857,19.1997,134600.0
2008-08-20 12:50:00,27.27,27.28,27.21,27.23,191200.0,19.1997,19.2068,19.1575,19.1716,191200.0
2008-08-20 13:00:00,27.23,27.28,27.23,27.27,65400.0,19.1716,19.2068,19.1716,19.1997,65400.0
2008-08-20 13:10:00,27.27,27.3,27.26,27.28,85400.0,19.1997,19.2209,19.1927,19.2068,85400.0
2008-08-20 13:20:00,27.29,27.31,27.21,27.25,146000.0,19.2138,19.2279,19.1575,19.1857,146000.0
2008-08-20 13:30:00,27.24,27.31,27.24,27.29,162200.0,19.1786,19.2279,19.1786,19.2138,162200.0
2008-08-20 13:40:00,27.28,27.34,27.27,27.34,83000.0,19.2068,19.249,19.1997,19.249,83000.0
2008-08-20 13:50:00,27.33,27.35,27.31,27.35,70600.0,19.242,19.2561,19.2279,19.2561,70600.0
2008-08-20 14:00:00,27.35,27.35,27.25,27.27,216600.0,19.2561,19.2561,19.1857,19.1997,216600.0
2008-08-20 14:10:00,27.27,27.31,27.22,27.22,249200.0,19.1997,19.2279,19.1645,19.1645,249200.0
2008-08-20 14:20:00,27.22,27.23,27.16,27.16,203000.0,19.1645,19.1716,19.1223,19.1223,203000.0
2008-08-20 14:30:00,27.16,27.21,27.15,27.18,154600.0,19.1223,19.1575,19.1153,19.1364,154600.0
2008-08-20 14:40:00,27.17,27.2,27.16,27.17,94200.0,19.1293,19.1505,19.1223,19.1293,94200.0
2008-08-20 14:50:00,27.18,27.23,27.17,27.21,296800.0,19.1364,19.1716,19.1293,19.1575,296800.0
2008-08-20 15:00:00,27.21,27.24,27.18,27.21,349600.0,19.1575,19.1786,19.1364,19.1575,349600.0
2008-08-20 15:10:00,27.2,27.23,27.15,27.15,176400.0,19.1505,19.1716,19.1153,19.1153,176400.0
2008-08-20 15:20:00,27.16,27.16,27.07,27.07,535000.0,19.1223,19.1223,19.0589,19.0589,535000.0
2008-08-20 15:30:00,27.08,27.2,27.07,27.18,455600.0,19.066,19.1505,19.0589,19.1364,455600.0
2008-08-20 15:40:00,27.18,27.3,27.18,27.29,536600.0,19.1364,19.2209,19.1364,19.2138,536600.0
2008-08-20 15:50:00,27.29,27.32,27.25,27.31,866200.0,19.2138,19.235,19.1857,19.2279,866200.0
2008-08-21 09:30:00,27.13,27.22,27.03,27.06,342800.0,19.1012,19.1645,19.0308,19.0519,342800.0
2008-08-21 09:40:00,27.06,27.13,27.0,27.0,251600.0,19.0519,19.1012,19.0097,19.0097,251600.0
2008-08-21 09:50:00,27.01,27.09,26.96,26.99,429600.0,19.0167,19.073,18.9815,19.0026,429600.0
2008-08-21 10:00:00,26.99,27.03,26.95,26.98,403800.0,19.0026,19.0308,18.9744,18.9956,403800.0
2008-08-21 10:10:00,26.99,27.02,26.9,26.94,289200.0,19.0026,19.0237,18.9392,18.9674,289200.0
2008-08-21 10:20:00,26.93,26.96,26.83,26.84,246600.0,18.9604,18.9815,18.89,18.897,246600.0
2008-08-21 10:30:00,26.85,26.86,26.75,26.75,436400.0,18.904,18.9111,18.8336,18.8336,436400.0
2008-08-21 10:40:00,26.75,26.79,26.71,26.78,447000.0,18.8336,18.8618,18.8055,18.8548,447000.0
2008-08-21 10:50:00,26.79,26.81,26.73,26.75,445200.0,18.8618,18.8759,18.8196,18.8336,445200.0
2008-08-21 11:00:00,26.75,26.75,26.65,26.7,306600.0,18.8336,18.8336,18.7632,18.7984,306600.0
2008-08-21 11:10:00,26.69,26.74,26.66,26.71,419000.0,18.7914,18.8266,18.7703,18.8055,419000.0
2008-08-21 11:20:00,26.71,26.79,26.68,26.74,348400.0,18.8055,18.8618,18.7844,18.8266,348400.0
2008-08-21 11:30:00,26.75,26.76,26.72,26.74,207400.0,18.8336,18.8407,18.8125,18.8266,207400.0
2008-08-21 11:40:00,26.74,26.78,26.74,26.75,236400.0,18.8266,18.8548,18.8266,18.8336,236400.0
2008-08-21 11:50:00,26.75,26.76,26.72,26.75,245000.0,18.8336,18.8407,18.8125,18.8336,245000.0
2008-08-21 12:00:00,26.75,26.86,26.75,26.81,191800.0,18.8336,18.9111,18.8336,18.8759,191800.0
2008-08-21 12:10:00,26.81,26.81,26.75,26.79,132600.0,18.8759,18.8759,18.8336,18.8618,132600.0
2008-08-21 12:20:00,26.79,26.79,26.72,26.73,154000.0,18.8618,18.8618,18.8125,18.8196,154000.0
2008-08-21 12:30:00,26.72,26.77,26.72,26.77,145000.0,18.8125,18.8477,18.8125,18.8477,145000.0
2008-08-21 12:40:00,26.77,26.77,26.72,26.74,101800.0,18.8477,18.8477,18.8125,18.8266,101800.0
2008-08-21 12:50:00,26.75,26.75,26.71,26.71,100600.0,18.8336,18.8336,18.8055,18.8055,100600.0
2008-08-21 13:00:00,26.71,26.79,26.69,26.79,204800.0,18.8055,18.8618,18.7914,18.8618,204800.0
2008-08-21 13:10:00,26.79,26.84,26.75,26.82,161600.0,18.8618,18.897,18.8336,18.8829,161600.0
2008-08-21 13:20:00,26.82,26.86,26.77,26.83,172400.0,18.8829,18.9111,18.8477,18.89,172400.0
2008-08-21 13:30:00,26.83,26.94,26.81,26.92,162000.0,18.89,18.9674,18.8759,18.9533,162000.0
2008-08-21 13:40:00,26.92,26.95,26.85,26.94,211400.0,18.9533,18.9744,18.904,18.9674,211400.0
2008-08-21 13:50:00,26.94,26.98,26.92,26.96,158000.0,18.9674,18.9956,18.9533,18.9815,158000.0
2008-08-21 14:00:00,26.96,27.0,26.94,26.95,1126000.0,18.9815,19.0097,18.9674,18.9744,1126000.0
2008-08-21 14:10:00,26.95,27.04,26.95,27.0,652800.0,18.9744,19.0378,18.9744,19.0097,652800.0
2008-08-21 14:20:00,27.01,27.07,26.99,27.03,174600.0,19.0167,19.0589,19.0026,19.0308,174600.0
2008-08-21 14:30:00,27.03,27.11,27.03,27.09,421000.0,19.0308,19.0871,19.0308,19.073,421000.0
2008-08-21 14:40:00,27.09,27.14,27.07,27.11,175600.0,19.073,19.1082,19.0589,19.0871,175600.0
2008-08-21 14:50:00,27.11,27.14,27.04,27.05,212000.0,19.0871,19.1082,19.0378,19.0449,212000.0
2008-08-21 15:00:00,27.05,27.12,27.05,27.05,205800.0,19.0449,19.0941,19.0449,19.0449,205800.0
2008-08-21 15:10:00,27.05,27.15,27.03,27.1,209400.0,19.0449,19.1153,19.0308,19.0801,209400.0
2008-08-21 15:20:00,27.1,27.1,27.03,27.05,279400.0,19.0801,19.0801,19.0308,19.0449,279400.0
2008-08-21 15:30:00,27.04,27.1,27.0,27.09,431000.0,19.0378,19.0801,19.0097,19.073,431000.0
2008-08-21 15:40:00,27.09,27.11,27.04,27.07,433200.0,19.073,19.0871,19.0378,19.0589,433200.0
2008-08-21 15:50:00,27.06,27.1,27.03,27.06,591800.0,19.0519,19.0801,19.0308,19.0519,591800.0
2008-08-22 09:30:00,27.18,27.25,26.92,27.2,326800.0,19.1364,19.1857,18.9533,19.1505,326800.0
2008-08-22 09:40:00,27.2,27.34,27.2,27.33,323600.0,19.1505,19.249,19.1505,19.242,323600.0
2008-08-22 09:50:00,27.33,27.33,27.22,27.24,297200.0,19.242,19.242,19.1645,19.1786,297200.0
2008-08-22 10:00:00,27.24,27.32,27.18,27.21,242200.0,19.1786,19.235,19.1364,19.1575,242200.0
2008-08-22 10:10:00,27.21,27.29,27.16,27.25,241000.0,19.1575,19.2138,19.1223,19.1857,241000.0
2008-08-22 10:20:00,27.25,27.28,27.21,27.23,152000.0,19.1857,19.2068,19.1575,19.1716,152000.0
2008-08-22 10:30:00,27.24,27.4,27.24,27.39,197800.0,19.1786,19.2913,19.1786,19.2842,197800.0
2008-08-22 10:40:00,27.39,27.39,27.32,27.34,161400.0,19.2842,19.2842,19.235,19.249,161400.0
2008-08-22 10:50:00,27.34,27.4,27.34,27.39,206800.0,19.249,19.2913,19.249,19.2842,206800.0
2008-08-22 11:00:00,27.4,27.45,27.38,27.42,235600.0,19.2913,19.3265,19.2772,19.3054,235600.0
2008-08-22 11:10:00,27.42,27.43,27.39,27.41,151600.0,19.3054,19.3124,19.2842,19.2983,151600.0
2008-08-22 11:20:00,27.41,27.42,27.36,27.37,72200.0,19.2983,19.3054,19.2631,19.2702,72200.0
2008-08-22 11:30:00,27.37,27.38,27.35,27.35,105800.0,19.2702,19.2772,19.2561,19.2561,105800.0
2008-08-22 11:40:00,27.36,27.36,27.31,27.32,170200.0,19.2631,19.2631,19.2279,19.235,170200.0
2008-08-22 11:50:00,27.32,27.34,27.31,27.31,129000.0,19.235,19.249,19.2279,19.2279,129000.0
2008-08-22 12:00:00,27.32,27.32,27.17,27.17,227200.0,19.235,19.235,19.1293,19.1293,227200.0
2008-08-22 12:10:00,27.17,27.18,27.15,27.16,153000.0,19.1293,19.1364,19.1153,19.1223,153000.0
2008-08-22 12:20:00,27.16,27.16,27.1,27.1,443400.0,19.1223,19.1223,19.0801,19.0801,443400.0
2008-08-22 12:30:00,27.11,27.13,27.06,27.11,374800.0,19.0871,19.1012,19.0519,19.0871,374800.0
2008-08-22 12:40:00,27.11,27.22,27.11,27.18,122000.0,19.0871,19.1645,19.0871,19.1364,122000.0
2008-08-22 12:50:00,27.18,27.25,27.18,27.25,235400.0,19.1364,19.1857,19.1364,19.1857,235400.0
2008-08-22 13:00:00,27.23,27.3,27.21,27.29,133400.0,19.1716,19.2209,19.1575,19.2138,133400.0
2008-08-22 13:10:00,27.29,27.3,27.27,27.28,91600.0,19.2138,19.2209,19.1997,19.2068,91600.0
2008-08-22 13:20:00,27.28,27.31,27.27,27.31,139200.0,19.2068,19.2279,19.1997,19.2279,139200.0
2008-08-22 13:30:00,27.31,27.34,27.29,27.31,140800.0,19.2279,19.249,19.2138,19.2279,140800.0
2008-08-22 13:40:00,27.31,27.33,27.29,27.33,65200.0,19.2279,19.242,19.2138,19.242,65200.0
2008-08-22 13:50:00,27.33,27.38,27.32,27.38,91400.0,19.242,19.2772,19.235,19.2772,91400.0
2008-08-22 14:00:00,27.36,27.37,27.33,27.35,158600.0,19.2631,19.2702,19.242,19.2561,158600.0
2008-08-22 14:10:00,27.35,27.36,27.33,27.35,115600.0,19.2561,19.2631,19.242,19.2561,115600.0
2008-08-22 14:20:00,27.36,27.43,27.35,27.4,222400.0,19.2631,19.3124,19.2561,19.2913,222400.0
2008-08-22 14:30:00,27.4,27.43,27.39,27.41,138200.0,19.2913,19.3124,19.2842,19.2983,138200.0
2008-08-22 14:40:00,27.42,27.47,27.35,27.36,204200.0,19.3054,19.3406,19.2561,19.2631,204200.0
2008-08-22 14:50:00,27.36,27.38,27.33,27.36,157800.0,19.2631,19.2772,19.242,19.2631,157800.0
2008-08-22 15:00:00,27.36,27.39,27.31,27.34,198000.0,19.2631,19.2842,19.2279,19.249,198000.0
2008-08-22 15:10:00,27.34,27.35,27.31,27.32,213600.0,19.249,19.2561,19.2279,19.235,213600.0
2008-08-22 15:20:00,27.32,27.32,27.24,27.24,271000.0,19.235,19.235,19.1786,19.1786,271000.0
2008-08-22 15:30:00,27.24,27.28,27.24,27.25,384200.0,19.1786,19.2068,19.1786,19.1857,384200.0
2008-08-22 15:40:00,27.25,27.25,27.17,27.25,597200.0,19.1857,19.1857,19.1293,19.1857,597200.0
2008-08-22 15:50:00,27.25,27.25,27.14,27.16,916600.0,19.1857,19.1857,19.1082,19.1223,916600.0
2008-08-25 09:30:00,27.11,27.11,26.85,27.0,283200.0,19.0871,19.0871,18.904,19.0097,283200.0
2008-08-25 09:40:00,26.98,27.07,26.92,27.01,210000.0,18.9956,19.0589,18.9533,19.0167,210000.0
2008-08-25 09:50:00,27.0,27.02,26.83,26.86,206600.0,19.0097,19.0237,18.89,18.9111,206600.0
2008-08-25 10:00:00,26.86,26.93,26.8,26.84,294000.0,18.9111,18.9604,18.8688,18.897,294000.0
2008-08-25 10:10:00,26.84,26.93,26.8,26.91,287800.0,18.897,18.9604,18.8688,18.9463,287800.0
2008-08-25 10:20:00,26.91,26.92,26.87,26.88,183000.0,18.9463,18.9533,18.9181,18.9252,183000.0
2008-08-25 10:30:00,26.87,26.87,26.78,26.82,205400.0,18.9181,18.9181,18.8548,18.8829,205400.0
2008-08-25 10:40:00,26.82,26.89,26.8,26.8,158600.0,18.8829,18.9322,18.8688,18.8688,158600.0
2008-08-25 10:50:00,26.79,26.8,26.7,26.72,314000.0,18.8618,18.8688,18.7984,18.8125,314000.0
2008-08-25 11:00:00,26.73,26.73,26.58,26.6,314000.0,18.8196,18.8196,18.7139,18.728,314000.0
2008-08-25 11:10:00,26.6,26.62,26.53,26.56,307400.0,18.728,18.7421,18.6787,18.6999,307400.0
2008-08-25 11:20:00,26.56,26.66,26.56,26.66,330000.0,18.6999,18.7703,18.6999,18.7703,330000.0
2008-08-25 11:30:00,26.66,26.7,26.65,26.68,159200.0,18.7703,18.7984,18.7632,18.7844,159200.0
2008-08-25 11:40:00,26.68,26.68,26.64,26.66,174000.0,18.7844,18.7844,18.7562,18.7703,174000.0
2008-08-25 11:50:00,26.66,26.67,26.43,26.46,447400.0,18.7703,18.7773,18.6083,18.6295,447400.0
2008-08-25 12:00:00,26.45,26.46,26.4,26.43,241200.0,18.6224,18.6295,18.5872,18.6083,241200.0
2008-08-25 12:10:00,26.42,26.47,26.41,26.46,305000.0,18.6013,18.6365,18.5943,18.6295,305000.0
2008-08-25 12:20:00,26.46,26.47,26.4,26.43,294000.0,18.6295,18.6365,18.5872,18.6083,294000.0
2008-08-25 12:30:00,26.43,26.5,26.39,26.5,271200.0,18.6083,18.6576,18.5802,18.6576,271200.0
2008-08-25 12:40:00,26.5,26.55,26.48,26.54,212800.0,18.6576,18.6928,18.6435,18.6858,212800.0
2008-08-25 12:50:00,26.54,26.58,26.53,26.54,213800.0,18.6858,18.7139,18.6787,18.6858,213800.0
2008-08-25 13:00:00,26.54,26.65,26.54,26.62,300800.0,18.6858,18.7632,18.6858,18.7421,300800.0
2008-08-25 13:10:00,26.61,26.61,26.53,26.54,230200.0,18.7351,18.7351,18.6787,18.6858,230200.0
2008-08-25 13:20:00,26.54,26.61,26.52,26.56,214400.0,18.6858,18.7351,18.6717,18.6999,214400.0
2008-08-25 13:30:00,26.56,26.63,26.55,26.61,197600.0,18.6999,18.7491,18.6928,18.7351,197600.0
2008-08-25 13:40:00,26.61,26.63,26.56,26.59,206000.0,18.7351,18.7491,18.6999,18.721,206000.0
2008-08-25 13:50:00,26.59,26.63,26.59,26.61,199600.0,18.721,18.7491,18.721,18.7351,199600.0
2008-08-25 14:00:00,26.6,26.64,26.58,26.62,157400.0,18.728,18.7562,18.7139,18.7421,157400.0
2008-08-25 14:10:00,26.61,26.61,26.54,26.59,164200.0,18.7351,18.7351,18.6858,18.721,164200.0
2008-08-25 14:20:00,26.58,26.61,26.56,26.59,143200.0,18.7139,18.7351,18.6999,18.721,143200.0
2008-08-25 14:30:00,26.58,26.6,26.56,26.58,165200.0,18.7139,18.728,18.6999,18.7139,165200.0
2008-08-25 14:40:00,26.59,26.68,26.59,26.66,167600.0,18.721,18.7844,18.721,18.7703,167600.0
2008-08-25 14:50:00,26.66,26.67,26.6,26.61,249000.0,18.7703,18.7773,18.728,18.7351,249000.0
2008-08-25 15:00:00,26.61,26.65,26.59,26.61,214600.0,18.7351,18.7632,18.721,18.7351,214600.0
2008-08-25 15:10:00,26.61,26.67,26.58,26.66,309200.0,18.7351,18.7773,18.7139,18.7703,309200.0
2008-08-25 15:20:00,26.66,26.68,26.61,26.67,310600.0,18.7703,18.7844,18.7351,18.7773,310600.0
2008-08-25 15:30:00,26.67,26.69,26.6,26.66,411600.0,18.7773,18.7914,18.728,18.7703,411600.0
2008-08-25 15:40:00,26.66,26.74,26.64,26.68,628400.0,18.7703,18.8266,18.7562,18.7844,628400.0
2008-08-25 15:50:00,26.68,26.68,26.61,26.63,736200.0,18.7844,18.7844,18.7351,18.7491,736200.0
2008-08-26 09:30:00,26.53,26.81,26.53,26.79,460200.0,18.6787,18.8759,18.6787,18.8618,460200.0
2008-08-26 09:40:00,26.79,26.88,26.79,26.83,300400.0,18.8618,18.9252,18.8618,18.89,300400.0
2008-08-26 09:50:00,26.83,26.88,26.79,26.84,324000.0,18.89,18.9252,18.8618,18.897,324000.0
2008-08-26 10:00:00,26.83,26.99,26.83,26.98,277000.0,18.89,19.0026,18.89,18.9956,277000.0
2008-08-26 10:10:00,26.98,27.07,26.91,26.91,196800.0,18.9956,19.0589,18.9463,18.9463,196800.0
2008-08-26 10:20:00,26.91,27.0,26.89,27.0,175400.0,18.9463,19.0097,18.9322,19.0097,175400.0
2008-08-26 10:30:00,26.99,27.11,26.99,27.08,225600.0,19.0026,19.0871,19.0026,19.066,225600.0
2008-08-26 10:40:00,27.08,27.13,27.03,27.04,190600.0,19.066,19.1012,19.0308,19.0378,190600.0
2008-08-26 10:50:00,27.03,27.05,26.98,27.04,227800.0,19.0308,19.0449,18.9956,19.0378,227800.0
2008-08-26 11:00:00,27.04,27.08,26.99,26.99,124000.0,19.0378,19.066,19.0026,19.0026,124000.0
2008-08-26 11:10:00,26.99,27.09,26.97,27.08,175000.0,19.0026,19.073,18.9885,19.066,175000.0
2008-08-26 11:20:00,27.08,27.08,27.04,27.07,172800.0,19.066,19.066,19.0378,19.0589,172800.0
2008-08-26 11:30:00,27.07,27.11,27.06,27.1,198200.0,19.0589,19.0871,19.0519,19.0801,198200.0
2008-08-26 11:40:00,27.11,27.12,27.09,27.11,176000.0,19.0871,19.0941,19.073,19.0871,176000.0
2008-08-26 11:50:00,27.11,27.14,27.1,27.11,152000.0,19.0871,19.1082,19.0801,19.0871,152000.0
2008-08-26 12:00:00,27.11,27.16,27.11,27.15,136800.0,19.0871,19.1223,19.0871,19.1153,136800.0
2008-08-26 12:10:00,27.14,27.18,27.11,27.13,375200.0,19.1082,19.1364,19.0871,19.1012,375200.0
2008-08-26 12:20:00,27.13,27.18,27.12,27.15,272400.0,19.1012,19.1364,19.0941,19.1153,272400.0
2008-08-26 12:30:00,27.15,27.18,27.11,27.13,174600.0,19.1153,19.1364,19.0871,19.1012,174600.0
2008-08-26 12:40:00,27.13,27.16,27.13,27.15,182000.0,19.1012,19.1223,19.1012,19.1153,182000.0
2008-08-26 12:50:00,27.15,27.18,27.11,27.17,175400.0,19.1153,19.1364,19.0871,19.1293,175400.0
2008-08-26 13:00:00,27.17,27.17,27.11,27.13,128600.0,19.1293,19.1293,19.0871,19.1012,128600.0
2008-08-26 13:10:00,27.13,27.16,27.13,27.14,130400.0,19.1012,19.1223,19.1012,19.1082,130400.0
2008-08-26 13:20:00,27.14,27.18,27.14,27.17,163200.0,19.1082,19.1364,19.1082,19.1293,163200.0
2008-08-26 13:30:00,27.17,27.17,27.09,27.14,287200.0,19.1293,19.1293,19.073,19.1082,287200.0
2008-08-26 13:40:00,27.14,27.15,27.06,27.07,173600.0,19.1082,19.1153,19.0519,19.0589,173600.0
2008-08-26 13:50:00,27.07,27.12,27.06,27.11,170600.0,19.0589,19.0941,19.0519,19.0871,170600.0
2008-08-26 14:00:00,27.11,27.11,27.08,27.1,360000.0,19.0871,19.0871,19.066,19.0801,360000.0
2008-08-26 14:10:00,27.1,27.11,27.04,27.05,304400.0,19.0801,19.0871,19.0378,19.0449,304400.0
2008-08-26 14:20:00,27.05,27.07,27.02,27.03,626800.0,19.0449,19.0589,19.0237,19.0308,626800.0
2008-08-26 14:30:00,27.03,27.06,26.98,27.05,288000.0,19.0308,19.0519,18.9956,19.0449,288000.0
2008-08-26 14:40:00,27.05,27.09,27.0,27.07,172600.0,19.0449,19.073,19.0097,19.0589,172600.0
2008-08-26 14:50:00,27.06,27.08,27.01,27.01,203200.0,19.0519,19.066,19.0167,19.0167,203200.0
2008-08-26 15:00:00,27.02,27.11,27.01,27.06,297800.0,19.0237,19.0871,19.0167,19.0519,297800.0
2008-08-26 15:10:00,27.06,27.11,27.04,27.07,327000.0,19.0519,19.0871,19.0378,19.0589,327000.0
2008-08-26 15:20:00,27.07,27.08,27.02,27.05,284400.0,19.0589,19.066,19.0237,19.0449,284400.0
2008-08-26 15:30:00,27.05,27.08,26.99,27.0,590600.0,19.0449,19.066,19.0026,19.0097,590600.0
2008-08-26 15:40:00,27.0,27.06,27.0,27.0,832400.0,19.0097,19.0519,19.0097,19.0097,832400.0
2008-08-26 15:50:00,27.0,27.03,26.95,26.95,974400.0,19.0097,19.0308,18.9744,18.9744,974400.0
2008-08-27 09:30:00,26.97,27.06,26.87,26.87,269000.0,18.9885,19.0519,18.9181,18.9181,269000.0
2008-08-27 09:40:00,26.89,26.93,26.81,26.82,275800.0,18.9322,18.9604,18.8759,18.8829,275800.0
2008-08-27 09:50:00,26.82,26.82,26.76,26.82,257600.0,18.8829,18.8829,18.8407,18.8829,257600.0
2008-08-27 10:00:00,26.82,26.91,26.81,26.9,249400.0,18.8829,18.9463,18.8759,18.9392,249400.0
2008-08-27 10:10:00,26.89,26.91,26.86,26.9,193200.0,18.9322,18.9463,18.9111,18.9392,193200.0
2008-08-27 10:20:00,26.89,27.0,26.88,26.95,359200.0,18.9322,19.0097,18.9252,18.9744,359200.0
2008-08-27 10:30:00,26.95,26.97,26.87,26.88,248000.0,18.9744,18.9885,18.9181,18.9252,248000.0
2008-08-27 10:40:00,26.88,26.91,26.83,26.83,119200.0,18.9252,18.9463,18.89,18.89,119200.0
2008-08-27 10:50:00,26.82,26.83,26.8,26.82,135200.0,18.8829,18.89,18.8688,18.8829,135200.0
2008-08-27 11:00:00,26.81,26.82,26.76,26.76,98000.0,18.8759,18.8829,18.8407,18.8407,98000.0
2008-08-27 11:10:00,26.76,26.81,26.76,26.77,155000.0,18.8407,18.8759,18.8407,18.8477,155000.0
2008-08-27 11:20:00,26.77,26.79,26.71,26.71,187400.0,18.8477,18.8618,18.8055,18.8055,187400.0
2008-08-27 11:30:00,26.71,26.71,26.65,26.68,171600.0,18.8055,18.8055,18.7632,18.7844,171600.0
2008-08-27 11:40:00,26.69,26.8,26.69,26.75,137000.0,18.7914,18.8688,18.7914,18.8336,137000.0
2008-08-27 11:50:00,26.75,26.81,26.74,26.79,113800.0,18.8336,18.8759,18.8266,18.8618,113800.0
2008-08-27 12:00:00,26.8,26.8,26.74,26.78,153800.0,18.8688,18.8688,18.8266,18.8548,153800.0
2008-08-27 12:10:00,26.77,26.85,26.75,26.83,219800.0,18.8477,18.904,18.8336,18.89,219800.0
2008-08-27 12:20:00,26.82,26.93,26.82,26.93,119200.0,18.8829,18.9604,18.8829,18.9604,119200.0
2008-08-27 12:30:00,26.93,27.0,26.93,26.94,266200.0,18.9604,19.0097,18.9604,18.9674,266200.0
2008-08-27 12:40:00,26.94,27.03,26.9,27.03,278600.0,18.9674,19.0308,18.9392,19.0308,278600.0
2008-08-27 12:50:00,27.03,27.03,27.02,27.02,168800.0,19.0308,19.0308,19.0237,19.0237,168800.0
2008-08-27 13:00:00,27.02,27.04,26.97,27.01,169800.0,19.0237,19.0378,18.9885,19.0167,169800.0
2008-08-27 13:10:00,27.02,27.02,26.97,26.98,142400.0,19.0237,19.0237,18.9885,18.9956,142400.0
2008-08-27 13:20:00,26.98,26.98,26.93,26.97,183600.0,18.9956,18.9956,18.9604,18.9885,183600.0
2008-08-27 13:30:00,26.97,27.03,26.97,27.0,129600.0,18.9885,19.0308,18.9885,19.0097,129600.0
2008-08-27 13:40:00,27.0,27.04,26.99,27.0,223000.0,19.0097,19.0378,19.0026,19.0097,223000.0
2008-08-27 13:50:00,27.0,27.05,26.97,27.04,425400.0,19.0097,19.0449,18.9885,19.0378,425400.0
2008-08-27 14:00:00,27.05,27.05,26.93,26.93,172200.0,19.0449,19.0449,18.9604,18.9604,172200.0
2008-08-27 14:10:00,26.93,26.98,26.93,26.98,129000.0,18.9604,18.9956,18.9604,18.9956,129000.0
2008-08-27 14:20:00,26.98,27.03,26.97,26.98,183000.0,18.9956,19.0308,18.9885,18.9956,183000.0
2008-08-27 14:30:00,26.98,26.99,26.95,26.98,231800.0,18.9956,19.0026,18.9744,18.9956,231800.0
2008-08-27 14:40:00,26.98,27.1,26.98,27.1,200400.0,18.9956,19.0801,18.9956,19.0801,200400.0
2008-08-27 14:50:00,27.09,27.1,26.92,26.92,283800.0,19.073,19.0801,18.9533,18.9533,283800.0
2008-08-27 15:00:00,26.93,26.93,26.89,26.9,277200.0,18.9604,18.9604,18.9322,18.9392,277200.0
2008-08-27 15:10:00,26.9,26.9,26.8,26.84,271400.0,18.9392,18.9392,18.8688,18.897,271400.0
2008-08-27 15:20:00,26.84,26.88,26.81,26.83,302200.0,18.897,18.9252,18.8759,18.89,302200.0
2008-08-27 15:30:00,26.83,26.84,26.77,26.78,353800.0,18.89,18.897,18.8477,18.8548,353800.0
2008-08-27 15:40:00,26.78,26.83,26.78,26.81,340800.0,18.8548,18.89,18.8548,18.8759,340800.0
2008-08-27 15:50:00,26.81,26.88,26.81,26.88,514400.0,18.8759,18.9252,18.8759,18.9252,514400.0
2008-08-28 09:30:00,26.43,26.62,26.33,26.53,625800.0,18.6083,18.7421,18.5379,18.6787,625800.0
2008-08-28 09:40:00,26.52,26.55,26.35,26.4,481400.0,18.6717,18.6928,18.552,18.5872,481400.0
2008-08-28 09:50:00,26.39,26.48,26.33,26.4,521400.0,18.5802,18.6435,18.5379,18.5872,521400.0
2008-08-28 10:00:00,26.4,26.53,26.39,26.51,516800.0,18.5872,18.6787,18.5802,18.6647,516800.0
2008-08-28 10:10:00,26.51,26.59,26.46,26.47,320000.0,18.6647,18.721,18.6295,18.6365,320000.0
2008-08-28 10:20:00,26.47,26.49,26.39,26.42,331400.0,18.6365,18.6506,18.5802,18.6013,331400.0
2008-08-28 10:30:00,26.42,26.5,26.4,26.49,361000.0,18.6013,18.6576,18.5872,18.6506,361000.0
2008-08-28 10:40:00,26.48,26.53,26.47,26.52,351000.0,18.6435,18.6787,18.6365,18.6717,351000.0
2008-08-28 10:50:00,26.51,26.53,26.43,26.43,253000.0,18.6647,18.6787,18.6083,18.6083,253000.0
2008-08-28 11:00:00,26.43,26.47,26.42,26.42,235600.0,18.6083,18.6365,18.6013,18.6013,235600.0
2008-08-28 11:10:00,26.42,26.43,26.38,26.39,230600.0,18.6013,18.6083,18.5731,18.5802,230600.0
2008-08-28 11:20:00,26.38,26.39,26.31,26.34,387200.0,18.5731,18.5802,18.5238,18.545,387200.0
2008-08-28 11:30:00,26.34,26.43,26.33,26.34,249400.0,18.545,18.6083,18.5379,18.545,249400.0
2008-08-28 11:40:00,26.34,26.41,26.28,26.41,290400.0,18.545,18.5943,18.5027,18.5943,290400.0
2008-08-28 11:50:00,26.41,26.48,26.36,26.44,311400.0,18.5943,18.6435,18.5591,18.6154,311400.0
2008-08-28 12:00:00,26.45,26.46,26.39,26.4,159200.0,18.6224,18.6295,18.5802,18.5872,159200.0
2008-08-28 12:10:00,26.41,26.43,26.39,26.41,166200.0,18.5943,18.6083,18.5802,18.5943,166200.0
2008-08-28 12:20:00,26.41,26.45,26.4,26.43,255600.0,18.5943,18.6224,18.5872,18.6083,255600.0
2008-08-28 12:30:00,26.43,26.48,26.41,26.45,153200.0,18.6083,18.6435,18.5943,18.6224,153200.0
2008-08-28 12:40:00,26.45,26.5,26.45,26.48,87200.0,18.6224,18.6576,18.6224,18.6435,87200.0
2008-08-28 12:50:00,26.48,26.54,26.47,26.52,162400.0,18.6435,18.6858,18.6365,18.6717,162400.0
2008-08-28 13:00:00,26.52,26.53,26.49,26.49,174800.0,18.6717,18.6787,18.6506,18.6506,174800.0
2008-08-28 13:10:00,26.49,26.5,26.47,26.5,107600.0,18.6506,18.6576,18.6365,18.6576,107600.0
2008-08-28 13:20:00,26.5,26.56,26.49,26.56,154800.0,18.6576,18.6999,18.6506,18.6999,154800.0
2008-08-28 13:30:00,26.55,26.61,26.55,26.6,161200.0,18.6928,18.7351,18.6928,18.728,161200.0
2008-08-28 13:40:00,26.6,26.61,26.57,26.58,163800.0,18.728,18.7351,18.7069,18.7139,163800.0
2008-08-28 13:50:00,26.58,26.58,26.54,26.57,90400.0,18.7139,18.7139,18.6858,18.7069,90400.0
2008-08-28 14:00:00,26.57,26.58,26.51,26.53,149600.0,18.7069,18.7139,18.6647,18.6787,149600.0
2008-08-28 14:10:00,26.54,26.61,26.54,26.55,225600.0,18.6858,18.7351,18.6858,18.6928,225600.0
2008-08-28 14:20:00,26.55,26.55,26.49,26.53,180600.0,18.6928,18.6928,18.6506,18.6787,180600.0
2008-08-28 14:30:00,26.52,26.64,26.52,26.62,286400.0,18.6717,18.7562,18.6717,18.7421,286400.0
2008-08-28 14:40:00,26.61,26.66,26.59,26.64,284600.0,18.7351,18.7703,18.721,18.7562,284600.0
2008-08-28 14:50:00,26.65,26.69,26.64,26.67,164000.0,18.7632,18.7914,18.7562,18.7773,164000.0
2008-08-28 15:00:00,26.67,26.69,26.63,26.64,174600.0,18.7773,18.7914,18.7491,18.7562,174600.0
2008-08-28 15:10:00,26.64,26.65,26.6,26.63,370200.0,18.7562,18.7632,18.728,18.7491,370200.0
2008-08-28 15:20:00,26.62,26.64,26.59,26.64,222200.0,18.7421,18.7562,18.721,18.7562,222200.0
2008-08-28 15:30:00,26.64,26.66,26.6,26.65,246200.0,18.7562,18.7703,18.728,18.7632,246200.0
2008-08-28 15:40:00,26.65,26.68,26.61,26.62,406600.0,18.7632,18.7844,18.7351,18.7421,406600.0
2008-08-28 15:50:00,26.63,26.65,26.58,26.6,540600.0,18.7491,18.7632,18.7139,18.728,540600.0
2008-08-29 09:30:00,26.61,26.78,26.5,26.68,382800.0,18.7351,18.8548,18.6576,18.7844,382800.0
2008-08-29 09:40:00,26.68,26.78,26.62,26.63,213200.0,18.7844,18.8548,18.7421,18.7491,213200.0
2008-08-29 09:50:00,26.65,26.66,26.54,26.66,239600.0,18.7632,18.7703,18.6858,18.7703,239600.0
2008-08-29 10:00:00,26.66,26.7,26.56,26.59,262800.0,18.7703,18.7984,18.6999,18.721,262800.0
2008-08-29 10:10:00,26.59,26.59,26.5,26.52,180000.0,18.721,18.721,18.6576,18.6717,180000.0
2008-08-29 10:20:00,26.51,26.52,26.43,26.46,170800.0,18.6647,18.6717,18.6083,18.6295,170800.0
2008-08-29 10:30:00,26.47,26.48,26.36,26.4,215400.0,18.6365,18.6435,18.5591,18.5872,215400.0
2008-08-29 10:40:00,26.4,26.4,26.21,26.23,449400.0,18.5872,18.5872,18.4534,18.4675,449400.0
2008-08-29 10:50:00,26.23,26.4,26.21,26.39,258200.0,18.4675,18.5872,18.4534,18.5802,258200.0
2008-08-29 11:00:00,26.39,26.48,26.36,26.44,158200.0,18.5802,18.6435,18.5591,18.6154,158200.0
2008-08-29 11:10:00,26.44,26.44,26.38,26.4,115200.0,18.6154,18.6154,18.5731,18.5872,115200.0
2008-08-29 11:20:00,26.39,26.4,26.32,26.36,144000.0,18.5802,18.5872,18.5309,18.5591,144000.0
2008-08-29 11:30:00,26.36,26.38,26.25,26.29,194000.0,18.5591,18.5731,18.4816,18.5098,194000.0
2008-08-29 11:40:00,26.29,26.38,26.29,26.35,150600.0,18.5098,18.5731,18.5098,18.552,150600.0
2008-08-29 11:50:00,26.35,26.38,26.27,26.27,108400.0,18.552,18.5731,18.4957,18.4957,108400.0
2008-08-29 12:00:00,26.27,26.28,26.18,26.25,182000.0,18.4957,18.5027,18.4323,18.4816,182000.0
2008-08-29 12:10:00,26.26,26.29,26.25,26.27,82400.0,18.4886,18.5098,18.4816,18.4957,82400.0
2008-08-29 12:20:00,26.28,26.35,26.27,26.29,125800.0,18.5027,18.552,18.4957,18.5098,125800.0
2008-08-29 12:30:00,26.29,26.31,26.25,26.28,58400.0,18.5098,18.5238,18.4816,18.5027,58400.0
2008-08-29 12:40:00,26.27,26.28,26.17,26.18,185400.0,18.4957,18.5027,18.4253,18.4323,185400.0
2008-08-29 12:50:00,26.18,26.24,26.18,26.2,168000.0,18.4323,18.4746,18.4323,18.4464,168000.0
2008-08-29 13:00:00,26.2,26.22,26.18,26.18,318800.0,18.4464,18.4605,18.4323,18.4323,318800.0
2008-08-29 13:10:00,26.18,26.34,26.18,26.34,209400.0,18.4323,18.545,18.4323,18.545,209400.0
2008-08-29 13:20:00,26.34,26.38,26.33,26.36,95600.0,18.545,18.5731,18.5379,18.5591,95600.0
2008-08-29 13:30:00,26.36,26.37,26.25,26.29,138800.0,18.5591,18.5661,18.4816,18.5098,138800.0
2008-08-29 13:40:00,26.29,26.32,26.28,26.31,69200.0,18.5098,18.5309,18.5027,18.5238,69200.0
2008-08-29 13:50:00,26.32,26.32,26.28,26.32,106000.0,18.5309,18.5309,18.5027,18.5309,106000.0
2008-08-29 14:00:00,26.31,26.34,26.31,26.31,91200.0,18.5238,18.545,18.5238,18.5238,91200.0
2008-08-29 14:10:00,26.31,26.33,26.29,26.33,124200.0,18.5238,18.5379,18.5098,18.5379,124200.0
2008-08-29 14:20:00,26.33,26.37,26.29,26.36,129400.0,18.5379,18.5661,18.5098,18.5591,129400.0
2008-08-29 14:30:00,26.36,26.38,26.35,26.36,112400.0,18.5591,18.5731,18.552,18.5591,112400.0
2008-08-29 14:40:00,26.36,26.39,26.34,26.38,155600.0,18.5591,18.5802,18.545,18.5731,155600.0
2008-08-29 14:50:00,26.38,26.43,26.36,26.43,167000.0,18.5731,18.6083,18.5591,18.6083,167000.0
2008-08-29 15:00:00,26.43,26.43,26.32,26.36,182000.0,18.6083,18.6083,18.5309,18.5591,182000.0
2008-08-29 15:10:00,26.36,26.38,26.34,26.36,164600.0,18.5591,18.5731,18.545,18.5591,164600.0
2008-08-29 15:20:00,26.36,26.43,26.36,26.42,310000.0,18.5591,18.6083,18.5591,18.6013,310000.0
2008-08-29 15:30:00,26.41,26.45,26.4,26.43,340400.0,18.5943,18.6224,18.5872,18.6083,340400.0
2008-08-29 15:40:00,26.44,26.45,26.38,26.42,325600.0,18.6154,18.6224,18.5731,18.6013,325600.0
2008-08-29 15:50:00,26.42,26.42,26.31,26.38,816600.0,18.6013,18.6013,18.5238,18.5731,816600.0
2008-09-02 09:30:00,25.75,26.23,25.66,25.79,1516600.0,18.1296,18.4675,18.0662,18.1577,1516600.0
2008-09-02 09:40:00,25.81,25.96,25.74,25.94,901000.0,18.1718,18.2774,18.1225,18.2633,901000.0
2008-09-02 09:50:00,25.92,26.03,25.88,25.89,955400.0,18.2493,18.3267,18.2211,18.2281,955400.0
2008-09-02 10:00:00,25.89,25.96,25.83,25.91,728600.0,18.2281,18.2774,18.1859,18.2422,728600.0
2008-09-02 10:10:00,25.91,25.93,25.83,25.86,441200.0,18.2422,18.2563,18.1859,18.207,441200.0
2008-09-02 10:20:00,25.86,25.9,25.84,25.84,453000.0,18.207,18.2352,18.1929,18.1929,453000.0
2008-09-02 10:30:00,25.85,25.93,25.79,25.9,431600.0,18.2,18.2563,18.1577,18.2352,431600.0
2008-09-02 10:40:00,25.9,25.9,25.72,25.73,464800.0,18.2352,18.2352,18.1085,18.1155,464800.0
2008-09-02 10:50:00,25.73,25.75,25.67,25.68,389400.0,18.1155,18.1296,18.0732,18.0803,389400.0
2008-09-02 11:00:00,25.68,25.68,25.6,25.6,470200.0,18.0803,18.0803,18.024,18.024,470200.0
2008-09-02 11:10:00,25.6,25.63,25.48,25.49,840400.0,18.024,18.0451,17.9395,17.9465,840400.0
2008-09-02 11:20:00,25.5,25.5,25.31,25.33,972600.0,17.9536,17.9536,17.8198,17.8339,972600.0
2008-09-02 11:30:00,25.33,25.45,25.31,25.42,667800.0,17.8339,17.9184,17.8198,17.8972,667800.0
2008-09-02 11:40:00,25.42,25.47,25.38,25.38,572000.0,17.8972,17.9324,17.8691,17.8691,572000.0
2008-09-02 11:50:00,25.38,25.38,25.3,25.32,684600.0,17.8691,17.8691,17.8127,17.8268,684600.0
2008-09-02 12:00:00,25.32,25.38,25.3,25.36,304200.0,17.8268,17.8691,17.8127,17.855,304200.0
2008-09-02 12:10:00,25.36,25.4,25.35,25.37,195000.0,17.855,17.8832,17.8479,17.862,195000.0
2008-09-02 12:20:00,25.36,25.36,25.29,25.32,555000.0,17.855,17.855,17.8057,17.8268,555000.0
2008-09-02 12:30:00,25.31,25.32,25.17,25.18,765600.0,17.8198,17.8268,17.7212,17.7283,765600.0
2008-09-02 12:40:00,25.18,25.18,25.15,25.17,470800.0,17.7283,17.7283,17.7071,17.7212,470800.0
2008-09-02 12:50:00,25.17,25.25,25.16,25.24,373400.0,17.7212,17.7775,17.7142,17.7705,373400.0
2008-09-02 13:00:00,25.24,25.25,25.21,25.21,326200.0,17.7705,17.7775,17.7494,17.7494,326200.0
2008-09-02 13:10:00,25.21,25.23,25.21,25.23,306800.0,17.7494,17.7635,17.7494,17.7635,306800.0
2008-09-02 13:20:00,25.23,25.3,25.23,25.3,493800.0,17.7635,17.8127,17.7635,17.8127,493800.0
2008-09-02 13:30:00,25.3,25.33,25.3,25.32,381600.0,17.8127,17.8339,17.8127,17.8268,381600.0
2008-09-02 13:40:00,25.32,25.32,25.19,25.19,559200.0,17.8268,17.8268,17.7353,17.7353,559200.0
2008-09-02 13:50:00,25.2,25.2,25.09,25.1,775000.0,17.7423,17.7423,17.6649,17.6719,775000.0
2008-09-02 14:00:00,25.1,25.21,25.09,25.17,599000.0,17.6719,17.7494,17.6649,17.7212,599000.0
2008-09-02 14:10:00,25.18,25.18,25.08,25.11,520600.0,17.7283,17.7283,17.6579,17.679,520600.0
2008-09-02 14:20:00,25.11,25.18,25.08,25.09,1013600.0,17.679,17.7283,17.6579,17.6649,1013600.0
2008-09-02 14:30:00,25.1,25.17,25.09,25.11,637600.0,17.6719,17.7212,17.6649,17.679,637600.0
2008-09-02 14:40:00,25.12,25.15,25.01,25.01,652400.0,17.686,17.7071,17.6086,17.6086,652400.0
2008-09-02 14:50:00,25.02,25.02,24.93,24.98,904000.0,17.6156,17.6156,17.5522,17.5874,904000.0
2008-09-02 15:00:00,24.98,25.06,24.98,25.03,597800.0,17.5874,17.6438,17.5874,17.6227,597800.0
2008-09-02 15:10:00,25.03,25.1,25.03,25.08,599600.0,17.6227,17.6719,17.6227,17.6579,599600.0
2008-09-02 15:20:00,25.07,25.16,25.07,25.14,784800.0,17.6508,17.7142,17.6508,17.7001,784800.0
2008-09-02 15:30:00,25.14,25.18,25.07,25.11,954600.0,17.7001,17.7283,17.6508,17.679,954600.0
2008-09-02 15:40:00,25.11,25.23,25.06,25.22,1536600.0,17.679,17.7635,17.6438,17.7564,1536600.0
2008-09-02 15:50:00,25.22,25.28,25.14,25.14,1796400.0,17.7564,17.7987,17.7001,17.7001,1796400.0
2008-09-03 09:30:00,25.3,25.54,25.21,25.48,687000.0,17.8127,17.9817,17.7494,17.9395,687000.0
2008-09-03 09:40:00,25.47,25.48,25.16,25.17,766800.0,17.9324,17.9395,17.7142,17.7212,766800.0
2008-09-03 09:50:00,25.17,25.19,25.11,25.17,680600.0,17.7212,17.7353,17.679,17.7212,680600.0
2008-09-03 10:00:00,25.18,25.39,25.12,25.24,505600.0,17.7283,17.8761,17.686,17.7705,505600.0
2008-09-03 10:10:00,25.24,25.28,25.18,25.25,540600.0,17.7705,17.7987,17.7283,17.7775,540600.0
2008-09-03 10:20:00,25.25,25.46,25.25,25.45,425600.0,17.7775,17.9254,17.7775,17.9184,425600.0
2008-09-03 10:30:00,25.45,25.5,25.38,25.39,464400.0,17.9184,17.9536,17.8691,17.8761,464400.0
2008-09-03 10:40:00,25.39,25.54,25.39,25.5,407400.0,17.8761,17.9817,17.8761,17.9536,407400.0
2008-09-03 10:50:00,25.5,25.51,25.4,25.47,318400.0,17.9536,17.9606,17.8832,17.9324,318400.0
2008-09-03 11:00:00,25.46,25.55,25.46,25.5,289600.0,17.9254,17.9888,17.9254,17.9536,289600.0
2008-09-03 11:10:00,25.5,25.5,25.36,25.43,374400.0,17.9536,17.9536,17.855,17.9043,374400.0
2008-09-03 11:20:00,25.43,25.5,25.38,25.49,261400.0,17.9043,17.9536,17.8691,17.9465,261400.0
2008-09-03 11:30:00,25.49,25.54,25.41,25.54,485800.0,17.9465,17.9817,17.8902,17.9817,485800.0
2008-09-03 11:40:00,25.54,25.65,25.53,25.55,462600.0,17.9817,18.0592,17.9747,17.9888,462600.0
2008-09-03 11:50:00,25.55,25.56,25.46,25.53,228000.0,17.9888,17.9958,17.9254,17.9747,228000.0
2008-09-03 12:00:00,25.53,25.55,25.49,25.54,186800.0,17.9747,17.9888,17.9465,17.9817,186800.0
2008-09-03 12:10:00,25.53,25.6,25.51,25.58,282600.0,17.9747,18.024,17.9606,18.0099,282600.0
2008-09-03 12:20:00,25.58,25.58,25.5,25.5,227600.0,18.0099,18.0099,17.9536,17.9536,227600.0
2008-09-03 12:30:00,25.51,25.6,25.48,25.6,309600.0,17.9606,18.024,17.9395,18.024,309600.0
2008-09-03 12:40:00,25.6,25.6,25.57,25.58,175000.0,18.024,18.024,18.0028,18.0099,175000.0
2008-09-03 12:50:00,25.58,25.66,25.58,25.65,278400.0,18.0099,18.0662,18.0099,18.0592,278400.0
2008-09-03 13:00:00,25.65,25.66,25.59,25.6,216200.0,18.0592,18.0662,18.0169,18.024,216200.0
2008-09-03 13:10:00,25.6,25.66,25.59,25.63,395200.0,18.024,18.0662,18.0169,18.0451,395200.0
2008-09-03 13:20:00,25.63,25.66,25.56,25.59,229400.0,18.0451,18.0662,17.9958,18.0169,229400.0
2008-09-03 13:30:00,25.58,25.59,25.52,25.55,265000.0,18.0099,18.0169,17.9676,17.9888,265000.0
2008-09-03 13:40:00,25.55,25.65,25.51,25.64,373400.0,17.9888,18.0592,17.9606,18.0521,373400.0
2008-09-03 13:50:00,25.65,25.7,25.64,25.65,270200.0,18.0592,18.0944,18.0521,18.0592,270200.0
2008-09-03 14:00:00,25.64,25.74,25.59,25.65,416200.0,18.0521,18.1225,18.0169,18.0592,416200.0
2008-09-03 14:10:00,25.64,25.68,25.54,25.67,349000.0,18.0521,18.0803,17.9817,18.0732,349000.0
2008-09-03 14:20:00,25.66,25.66,25.6,25.63,250000.0,18.0662,18.0662,18.024,18.0451,250000.0
2008-09-03 14:30:00,25.63,25.74,25.63,25.73,418400.0,18.0451,18.1225,18.0451,18.1155,418400.0
2008-09-03 14:40:00,25.73,25.75,25.7,25.7,472400.0,18.1155,18.1296,18.0944,18.0944,472400.0
2008-09-03 14:50:00,25.71,25.71,25.65,25.66,146400.0,18.1014,18.1014,18.0592,18.0662,146400.0
2008-09-03 15:00:00,25.65,25.66,25.64,25.65,620000.0,18.0592,18.0662,18.0521,18.0592,620000.0
2008-09-03 15:10:00,25.66,25.66,25.58,25.61,378800.0,18.0662,18.0662,18.0099,18.031,378800.0
2008-09-03 15:20:00,25.61,25.75,25.6,25.66,1081000.0,18.031,18.1296,18.024,18.0662,1081000.0
2008-09-03 15:30:00,25.66,25.75,25.6,25.71,734000.0,18.0662,18.1296,18.024,18.1014,734000.0
2008-09-03 15:40:00,25.71,25.72,25.66,25.72,786800.0,18.1014,18.1085,18.0662,18.1085,786800.0
2008-09-03 15:50:00,25.72,25.75,25.66,25.7,799600.0,18.1085,18.1296,18.0662,18.0944,799600.0
2008-09-04 09:30:00,25.5,25.63,25.38,25.59,582400.0,17.9536,18.0451,17.8691,18.0169,582400.0
2008-09-04 09:40:00,25.6,25.62,25.4,25.5,509000.0,18.024,18.038,17.8832,17.9536,509000.0
2008-09-04 09:50:00,25.51,25.6,25.45,25.5,441400.0,17.9606,18.024,17.9184,17.9536,441400.0
2008-09-04 10:00:00,25.5,25.61,25.39,25.55,500200.0,17.9536,18.031,17.8761,17.9888,500200.0
2008-09-04 10:10:00,25.55,25.56,25.34,25.34,394400.0,17.9888,17.9958,17.8409,17.8409,394400.0
2008-09-04 10:20:00,25.35,25.36,25.29,25.32,500200.0,17.8479,17.855,17.8057,17.8268,500200.0
2008-09-04 10:30:00,25.32,25.36,25.17,25.34,744200.0,17.8268,17.855,17.7212,17.8409,744200.0
2008-09-04 10:40:00,25.34,25.39,25.27,25.28,430200.0,17.8409,17.8761,17.7916,17.7987,430200.0
2008-09-04 10:50:00,25.27,25.3,25.22,25.28,430400.0,17.7916,17.8127,17.7564,17.7987,430400.0
2008-09-04 11:00:00,25.28,25.34,25.19,25.32,323600.0,17.7987,17.8409,17.7353,17.8268,323600.0
2008-09-04 11:10:00,25.32,25.36,25.29,25.34,354400.0,17.8268,17.855,17.8057,17.8409,354400.0
2008-09-04 11:20:00,25.35,25.35,25.15,25.23,289800.0,17.8479,17.8479,17.7071,17.7635,289800.0
2008-09-04 11:30:00,25.23,25.23,25.17,25.23,187000.0,17.7635,17.7635,17.7212,17.7635,187000.0
2008-09-04 11:40:00,25.23,25.33,25.2,25.3,295600.0,17.7635,17.8339,17.7423,17.8127,295600.0
2008-09-04 11:50:00,25.3,25.38,25.3,25.32,289000.0,17.8127,17.8691,17.8127,17.8268,289000.0
2008-09-04 12:00:00,25.32,25.46,25.32,25.45,311600.0,17.8268,17.9254,17.8268,17.9184,311600.0
2008-09-04 12:10:00,25.45,25.46,25.32,25.32,192800.0,17.9184,17.9254,17.8268,17.8268,192800.0
2008-09-04 12:20:00,25.32,25.35,25.3,25.32,200200.0,17.8268,17.8479,17.8127,17.8268,200200.0
2008-09-04 12:30:00,25.32,25.33,25.25,25.26,261200.0,17.8268,17.8339,17.7775,17.7846,261200.0
2008-09-04 12:40:00,25.25,25.29,25.21,25.23,297000.0,17.7775,17.8057,17.7494,17.7635,297000.0
2008-09-04 12:50:00,25.23,25.31,25.19,25.3,264600.0,17.7635,17.8198,17.7353,17.8127,264600.0
2008-09-04 13:00:00,25.31,25.31,25.24,25.27,120000.0,17.8198,17.8198,17.7705,17.7916,120000.0
2008-09-04 13:10:00,25.28,25.31,25.24,25.28,159800.0,17.7987,17.8198,17.7705,17.7987,159800.0
2008-09-04 13:20:00,25.27,25.29,25.16,25.18,247800.0,17.7916,17.8057,17.7142,17.7283,247800.0
2008-09-04 13:30:00,25.18,25.21,25.16,25.21,151200.0,17.7283,17.7494,17.7142,17.7494,151200.0
2008-09-04 13:40:00,25.21,25.23,25.2,25.23,161600.0,17.7494,17.7635,17.7423,17.7635,161600.0
2008-09-04 13:50:00,25.22,25.25,25.2,25.23,156400.0,17.7564,17.7775,17.7423,17.7635,156400.0
2008-09-04 14:00:00,25.23,25.23,25.18,25.18,229800.0,17.7635,17.7635,17.7283,17.7283,229800.0
2008-09-04 14:10:00,25.18,25.21,25.15,25.15,285400.0,17.7283,17.7494,17.7071,17.7071,285400.0
2008-09-04 14:20:00,25.16,25.17,25.08,25.13,276400.0,17.7142,17.7212,17.6579,17.6931,276400.0
2008-09-04 14:30:00,25.14,25.15,25.08,25.15,318600.0,17.7001,17.7071,17.6579,17.7071,318600.0
2008-09-04 14:40:00,25.15,25.2,25.15,25.15,219000.0,17.7071,17.7423,17.7071,17.7071,219000.0
2008-09-04 14:50:00,25.16,25.16,25.07,25.11,264600.0,17.7142,17.7142,17.6508,17.679,264600.0
2008-09-04 15:00:00,25.11,25.15,25.09,25.09,414800.0,17.679,17.7071,17.6649,17.6649,414800.0
2008-09-04 15:10:00,25.1,25.13,25.06,25.07,423200.0,17.6719,17.6931,17.6438,17.6508,423200.0
2008-09-04 15:20:00,25.07,25.07,25.0,25.02,1085200.0,17.6508,17.6508,17.6015,17.6156,1085200.0
2008-09-04 15:30:00,25.02,25.11,25.0,25.08,687000.0,17.6156,17.679,17.6015,17.6579,687000.0
2008-09-04 15:40:00,25.08,25.12,25.06,25.11,673600.0,17.6579,17.686,17.6438,17.679,673600.0
2008-09-04 15:50:00,25.11,25.12,25.0,25.0,1201600.0,17.679,17.686,17.6015,17.6015,1201600.0
2008-09-05 09:30:00,24.74,24.75,24.05,24.52,1227000.0,17.4185,17.4255,16.9327,17.2636,1227000.0
2008-09-05 09:40:00,24.53,24.66,24.48,24.64,549200.0,17.2706,17.3621,17.2354,17.3481,549200.0
2008-09-05 09:50:00,24.64,24.64,24.45,24.56,464600.0,17.3481,17.3481,17.2143,17.2917,464600.0
2008-09-05 10:00:00,24.56,24.64,24.4,24.48,400400.0,17.2917,17.3481,17.1791,17.2354,400400.0
2008-09-05 10:10:00,24.48,24.56,24.38,24.5,418600.0,17.2354,17.2917,17.165,17.2495,418600.0
2008-09-05 10:20:00,24.5,24.5,24.34,24.34,532200.0,17.2495,17.2495,17.1368,17.1368,532200.0
2008-09-05 10:30:00,24.34,24.41,24.31,24.35,550000.0,17.1368,17.1861,17.1157,17.1439,550000.0
2008-09-05 10:40:00,24.34,24.36,24.26,24.32,711600.0,17.1368,17.1509,17.0805,17.1228,711600.0
2008-09-05 10:50:00,24.32,24.36,24.17,24.18,638800.0,17.1228,17.1509,17.0172,17.0242,638800.0
2008-09-05 11:00:00,24.18,24.28,24.18,24.24,552600.0,17.0242,17.0946,17.0242,17.0664,552600.0
2008-09-05 11:10:00,24.25,24.26,24.18,24.23,454400.0,17.0735,17.0805,17.0242,17.0594,454400.0
2008-09-05 11:20:00,24.23,24.34,24.22,24.23,544400.0,17.0594,17.1368,17.0524,17.0594,544400.0
2008-09-05 11:30:00,24.23,24.25,24.21,24.22,367800.0,17.0594,17.0735,17.0453,17.0524,367800.0
2008-09-05 11:40:00,24.22,24.26,24.2,24.22,409200.0,17.0524,17.0805,17.0383,17.0524,409200.0
2008-09-05 11:50:00,24.22,24.32,24.18,24.2,407000.0,17.0524,17.1228,17.0242,17.0383,407000.0
2008-09-05 12:00:00,24.2,24.25,24.18,24.21,441400.0,17.0383,17.0735,17.0242,17.0453,441400.0
2008-09-05 12:10:00,24.21,24.23,24.16,24.22,510000.0,17.0453,17.0594,17.0101,17.0524,510000.0
2008-09-05 12:20:00,24.21,24.23,24.2,24.23,390600.0,17.0453,17.0594,17.0383,17.0594,390600.0
2008-09-05 12:30:00,24.23,24.28,24.21,24.24,487600.0,17.0594,17.0946,17.0453,17.0664,487600.0
2008-09-05 12:40:00,24.24,24.27,24.17,24.19,555600.0,17.0664,17.0876,17.0172,17.0312,555600.0
2008-09-05 12:50:00,24.19,24.24,24.16,24.19,265200.0,17.0312,17.0664,17.0101,17.0312,265200.0
2008-09-05 13:00:00,24.18,24.22,24.16,24.22,336000.0,17.0242,17.0524,17.0101,17.0524,336000.0
2008-09-05 13:10:00,24.22,24.23,24.13,24.15,372000.0,17.0524,17.0594,16.989,17.0031,372000.0
2008-09-05 13:20:00,24.15,24.17,24.12,24.16,444000.0,17.0031,17.0172,16.982,17.0101,444000.0
2008-09-05 13:30:00,24.16,24.2,24.11,24.12,284400.0,17.0101,17.0383,16.9749,16.982,284400.0
2008-09-05 13:40:00,24.11,24.16,24.09,24.1,358600.0,16.9749,17.0101,16.9608,16.9679,358600.0
2008-09-05 13:50:00,24.1,24.13,24.08,24.08,421800.0,16.9679,16.989,16.9538,16.9538,421800.0
2008-09-05 14:00:00,24.08,24.09,23.94,23.98,943600.0,16.9538,16.9608,16.8552,16.8834,943600.0
2008-09-05 14:10:00,23.97,24.04,23.95,24.02,708600.0,16.8763,16.9256,16.8623,16.9115,708600.0
2008-09-05 14:20:00,24.02,24.04,23.99,24.0,741000.0,16.9115,16.9256,16.8904,16.8975,741000.0
2008-09-05 14:30:00,24.0,24.03,23.97,23.98,650600.0,16.8975,16.9186,16.8763,16.8834,650600.0
2008-09-05 14:40:00,23.98,24.01,23.97,24.0,535000.0,16.8834,16.9045,16.8763,16.8975,535000.0
2008-09-05 14:50:00,24.0,24.11,24.0,24.07,758600.0,16.8975,16.9749,16.8975,16.9468,758600.0
2008-09-05 15:00:00,24.07,24.08,23.98,23.98,559000.0,16.9468,16.9538,16.8834,16.8834,559000.0
2008-09-05 15:10:00,23.98,23.99,23.92,23.98,703600.0,16.8834,16.8904,16.8411,16.8834,703600.0
2008-09-05 15:20:00,23.98,24.0,23.93,23.95,708000.0,16.8834,16.8975,16.8482,16.8623,708000.0
2008-09-05 15:30:00,23.95,24.01,23.93,24.0,1171600.0,16.8623,16.9045,16.8482,16.8975,1171600.0
2008-09-05 15:40:00,24.0,24.1,24.0,24.02,1082400.0,16.8975,16.9679,16.8975,16.9115,1082400.0
2008-09-05 15:50:00,24.02,24.06,23.93,23.93,1927000.0,16.9115,16.9397,16.8482,16.8482,1927000.0
2008-09-08 09:30:00,24.13,24.17,23.12,23.15,2252200.0,16.989,17.0172,16.2779,16.299,2252200.0
2008-09-08 09:40:00,23.15,23.86,23.15,23.67,1749800.0,16.299,16.7989,16.299,16.6651,1749800.0
2008-09-08 09:50:00,23.67,23.99,23.66,23.78,1405600.0,16.6651,16.8904,16.6581,16.7426,1405600.0
2008-09-08 10:00:00,23.78,24.06,23.67,24.02,1282000.0,16.7426,16.9397,16.6651,16.9115,1282000.0
2008-09-08 10:10:00,24.01,24.06,23.92,24.0,587200.0,16.9045,16.9397,16.8411,16.8975,587200.0
2008-09-08 10:20:00,24.02,24.03,23.88,23.95,720600.0,16.9115,16.9186,16.813,16.8623,720600.0
2008-09-08 10:30:00,23.95,24.03,23.86,24.0,618400.0,16.8623,16.9186,16.7989,16.8975,618400.0
2008-09-08 10:40:00,24.0,24.03,23.92,23.98,683400.0,16.8975,16.9186,16.8411,16.8834,683400.0
2008-09-08 10:50:00,23.98,24.0,23.75,23.75,626200.0,16.8834,16.8975,16.7215,16.7215,626200.0
2008-09-08 11:00:00,23.75,23.92,23.59,23.81,511800.0,16.7215,16.8411,16.6088,16.7637,511800.0
2008-09-08 11:10:00,23.81,23.93,23.78,23.85,456800.0,16.7637,16.8482,16.7426,16.7919,456800.0
2008-09-08 11:20:00,23.86,23.88,23.76,23.86,419000.0,16.7989,16.813,16.7285,16.7989,419000.0
2008-09-08 11:30:00,23.84,23.93,23.83,23.84,329600.0,16.7848,16.8482,16.7778,16.7848,329600.0
2008-09-08 11:40:00,23.84,23.91,23.82,23.85,320800.0,16.7848,16.8341,16.7707,16.7919,320800.0
2008-09-08 11:50:00,23.85,23.9,23.74,23.8,329200.0,16.7919,16.8271,16.7144,16.7567,329200.0
2008-09-08 12:00:00,23.81,23.85,23.76,23.77,429400.0,16.7637,16.7919,16.7285,16.7355,429400.0
2008-09-08 12:10:00,23.78,23.82,23.75,23.8,440000.0,16.7426,16.7707,16.7215,16.7567,440000.0
2008-09-08 12:20:00,23.8,23.8,23.69,23.7,457200.0,16.7567,16.7567,16.6792,16.6862,457200.0
2008-09-08 12:30:00,23.7,23.74,23.65,23.69,766200.0,16.6862,16.7144,16.651,16.6792,766200.0
2008-09-08 12:40:00,23.7,23.72,23.61,23.61,330600.0,16.6862,16.7003,16.6229,16.6229,330600.0
2008-09-08 12:50:00,23.61,23.65,23.57,23.58,378600.0,16.6229,16.651,16.5947,16.6018,378600.0
2008-09-08 13:00:00,23.58,23.59,23.44,23.45,934800.0,16.6018,16.6088,16.5032,16.5102,934800.0
2008-09-08 13:10:00,23.46,23.53,23.43,23.48,425600.0,16.5173,16.5666,16.4962,16.5314,425600.0
2008-09-08 13:20:00,23.48,23.49,23.39,23.47,383200.0,16.5314,16.5384,16.468,16.5243,383200.0
2008-09-08 13:30:00,23.47,23.5,23.4,23.45,413600.0,16.5243,16.5454,16.475,16.5102,413600.0
2008-09-08 13:40:00,23.45,23.53,23.43,23.5,419800.0,16.5102,16.5666,16.4962,16.5454,419800.0
2008-09-08 13:50:00,23.5,23.55,23.45,23.52,340600.0,16.5454,16.5806,16.5102,16.5595,340600.0
2008-09-08 14:00:00,23.52,23.61,23.5,23.58,683600.0,16.5595,16.6229,16.5454,16.6018,683600.0
2008-09-08 14:10:00,23.58,23.66,23.57,23.63,571600.0,16.6018,16.6581,16.5947,16.637,571600.0
2008-09-08 14:20:00,23.63,23.66,23.6,23.64,424400.0,16.637,16.6581,16.6158,16.644,424400.0
2008-09-08 14:30:00,23.64,23.7,23.62,23.68,470000.0,16.644,16.6862,16.6299,16.6722,470000.0
2008-09-08 14:40:00,23.68,23.69,23.62,23.64,319200.0,16.6722,16.6792,16.6299,16.644,319200.0
2008-09-08 14:50:00,23.64,23.7,23.63,23.63,383400.0,16.644,16.6862,16.637,16.637,383400.0
2008-09-08 15:00:00,23.63,23.65,23.53,23.55,582600.0,16.637,16.651,16.5666,16.5806,582600.0
2008-09-08 15:10:00,23.55,23.57,23.49,23.5,772800.0,16.5806,16.5947,16.5384,16.5454,772800.0
2008-09-08 15:20:00,23.5,23.57,23.5,23.56,495800.0,16.5454,16.5947,16.5454,16.5877,495800.0
2008-09-08 15:30:00,23.57,23.59,23.53,23.57,1147800.0,16.5947,16.6088,16.5666,16.5947,1147800.0
2008-09-08 15:40:00,23.57,23.57,23.5,23.54,784600.0,16.5947,16.5947,16.5454,16.5736,784600.0
2008-09-08 15:50:00,23.54,23.57,23.5,23.5,1525200.0,16.5736,16.5947,16.5454,16.5454,1525200.0
2008-09-09 09:30:00,23.55,23.81,23.5,23.61,831200.0,16.5806,16.7637,16.5454,16.6229,831200.0
2008-09-09 09:40:00,23.61,23.73,23.58,23.67,756400.0,16.6229,16.7074,16.6018,16.6651,756400.0
2008-09-09 09:50:00,23.69,23.91,23.68,23.88,575400.0,16.6792,16.8341,16.6722,16.813,575400.0
2008-09-09 10:00:00,23.88,23.92,23.77,23.77,621200.0,16.813,16.8411,16.7355,16.7355,621200.0
2008-09-09 10:10:00,23.77,23.84,23.74,23.75,472400.0,16.7355,16.7848,16.7144,16.7215,472400.0
2008-09-09 10:20:00,23.75,23.79,23.63,23.65,577400.0,16.7215,16.7496,16.637,16.651,577400.0
2008-09-09 10:30:00,23.64,23.66,23.63,23.64,623000.0,16.644,16.6581,16.637,16.644,623000.0
2008-09-09 10:40:00,23.64,23.64,23.47,23.52,967000.0,16.644,16.644,16.5243,16.5595,967000.0
2008-09-09 10:50:00,23.53,23.53,23.43,23.47,426400.0,16.5666,16.5666,16.4962,16.5243,426400.0
2008-09-09 11:00:00,23.47,23.47,23.4,23.43,405400.0,16.5243,16.5243,16.475,16.4962,405400.0
2008-09-09 11:10:00,23.43,23.45,23.32,23.45,432000.0,16.4962,16.5102,16.4187,16.5102,432000.0
2008-09-09 11:20:00,23.45,23.53,23.42,23.53,398400.0,16.5102,16.5666,16.4891,16.5666,398400.0
2008-09-09 11:30:00,23.53,23.68,23.52,23.66,478600.0,16.5666,16.6722,16.5595,16.6581,478600.0
2008-09-09 11:40:00,23.66,23.68,23.6,23.68,404800.0,16.6581,16.6722,16.6158,16.6722,404800.0
2008-09-09 11:50:00,23.68,23.72,23.66,23.67,519000.0,16.6722,16.7003,16.6581,16.6651,519000.0
2008-09-09 12:00:00,23.66,23.66,23.57,23.58,233800.0,16.6581,16.6581,16.5947,16.6018,233800.0
2008-09-09 12:10:00,23.58,23.61,23.57,23.6,359800.0,16.6018,16.6229,16.5947,16.6158,359800.0
2008-09-09 12:20:00,23.6,23.61,23.58,23.59,245000.0,16.6158,16.6229,16.6018,16.6088,245000.0
2008-09-09 12:30:00,23.59,23.62,23.57,23.6,303600.0,16.6088,16.6299,16.5947,16.6158,303600.0
2008-09-09 12:40:00,23.6,23.63,23.58,23.61,200800.0,16.6158,16.637,16.6018,16.6229,200800.0
2008-09-09 12:50:00,23.61,23.68,23.59,23.67,374200.0,16.6229,16.6722,16.6088,16.6651,374200.0
2008-09-09 13:00:00,23.68,23.81,23.67,23.77,405000.0,16.6722,16.7637,16.6651,16.7355,405000.0
2008-09-09 13:10:00,23.77,23.77,23.69,23.71,403800.0,16.7355,16.7355,16.6792,16.6933,403800.0
2008-09-09 13:20:00,23.7,23.85,23.65,23.71,1018200.0,16.6862,16.7919,16.651,16.6933,1018200.0
2008-09-09 13:30:00,23.71,23.73,23.62,23.72,407000.0,16.6933,16.7074,16.6299,16.7003,407000.0
2008-09-09 13:40:00,23.72,23.73,23.59,23.6,358800.0,16.7003,16.7074,16.6088,16.6158,358800.0
2008-09-09 13:50:00,23.59,23.66,23.59,23.63,316600.0,16.6088,16.6581,16.6088,16.637,316600.0
2008-09-09 14:00:00,23.63,23.64,23.58,23.58,413200.0,16.637,16.644,16.6018,16.6018,413200.0
2008-09-09 14:10:00,23.59,23.61,23.55,23.57,332400.0,16.6088,16.6229,16.5806,16.5947,332400.0
2008-09-09 14:20:00,23.57,23.62,23.56,23.59,325400.0,16.5947,16.6299,16.5877,16.6088,325400.0
2008-09-09 14:30:00,23.59,23.61,23.55,23.6,369800.0,16.6088,16.6229,16.5806,16.6158,369800.0
2008-09-09 14:40:00,23.6,23.63,23.57,23.61,410400.0,16.6158,16.637,16.5947,16.6229,410400.0
2008-09-09 14:50:00,23.61,23.62,23.56,23.6,278600.0,16.6229,16.6299,16.5877,16.6158,278600.0
2008-09-09 15:00:00,23.6,23.64,23.57,23.62,385000.0,16.6158,16.644,16.5947,16.6299,385000.0
2008-09-09 15:10:00,23.62,23.64,23.59,23.59,284600.0,16.6299,16.644,16.6088,16.6088,284600.0
2008-09-09 15:20:00,23.58,23.67,23.57,23.66,240800.0,16.6018,16.6651,16.5947,16.6581,240800.0
2008-09-09 15:30:00,23.66,23.67,23.62,23.65,422800.0,16.6581,16.6651,16.6299,16.651,422800.0
2008-09-09 15:40:00,23.65,23.65,23.53,23.54,691600.0,16.651,16.651,16.5666,16.5736,691600.0
2008-09-09 15:50:00,23.54,23.55,23.32,23.33,1684800.0,16.5736,16.5806,16.4187,16.4257,1684800.0
2008-09-10 09:30:00,23.47,23.49,23.11,23.35,1182200.0,16.5243,16.5384,16.2709,16.4398,1182200.0
2008-09-10 09:40:00,23.35,23.57,23.32,23.54,511400.0,16.4398,16.5947,16.4187,16.5736,511400.0
2008-09-10 09:50:00,23.53,23.67,23.5,23.55,839800.0,16.5666,16.6651,16.5454,16.5806,839800.0
2008-09-10 10:00:00,23.55,23.6,23.5,23.5,546000.0,16.5806,16.6158,16.5454,16.5454,546000.0
2008-09-10 10:10:00,23.5,23.53,23.37,23.37,393000.0,16.5454,16.5666,16.4539,16.4539,393000.0
2008-09-10 10:20:00,23.37,23.47,23.36,23.4,391600.0,16.4539,16.5243,16.4469,16.475,391600.0
2008-09-10 10:30:00,23.41,23.55,23.38,23.53,603000.0,16.4821,16.5806,16.4609,16.5666,603000.0
2008-09-10 10:40:00,23.52,23.53,23.4,23.46,323800.0,16.5595,16.5666,16.475,16.5173,323800.0
2008-09-10 10:50:00,23.46,23.5,23.44,23.5,231000.0,16.5173,16.5454,16.5032,16.5454,231000.0
2008-09-10 11:00:00,23.5,23.5,23.39,23.46,334200.0,16.5454,16.5454,16.468,16.5173,334200.0
2008-09-10 11:10:00,23.46,23.5,23.43,23.48,251600.0,16.5173,16.5454,16.4962,16.5314,251600.0
2008-09-10 11:20:00,23.48,23.49,23.4,23.43,155000.0,16.5314,16.5384,16.475,16.4962,155000.0
2008-09-10 11:30:00,23.43,23.52,23.42,23.48,285600.0,16.4962,16.5595,16.4891,16.5314,285600.0
2008-09-10 11:40:00,23.48,23.52,23.45,23.49,270800.0,16.5314,16.5595,16.5102,16.5384,270800.0
2008-09-10 11:50:00,23.49,23.5,23.42,23.45,138600.0,16.5384,16.5454,16.4891,16.5102,138600.0
2008-09-10 12:00:00,23.46,23.5,23.4,23.43,336200.0,16.5173,16.5454,16.475,16.4962,336200.0
2008-09-10 12:10:00,23.43,23.46,23.4,23.43,227600.0,16.4962,16.5173,16.475,16.4962,227600.0
2008-09-10 12:20:00,23.43,23.48,23.36,23.36,202200.0,16.4962,16.5314,16.4469,16.4469,202200.0
2008-09-10 12:30:00,23.36,23.5,23.36,23.47,172000.0,16.4469,16.5454,16.4469,16.5243,172000.0
2008-09-10 12:40:00,23.48,23.53,23.46,23.47,352600.0,16.5314,16.5666,16.5173,16.5243,352600.0
2008-09-10 12:50:00,23.47,23.48,23.43,23.45,618200.0,16.5243,16.5314,16.4962,16.5102,618200.0
2008-09-10 13:00:00,23.44,23.48,23.42,23.45,263800.0,16.5032,16.5314,16.4891,16.5102,263800.0
2008-09-10 13:10:00,23.45,23.48,23.43,23.46,121200.0,16.5102,16.5314,16.4962,16.5173,121200.0
2008-09-10 13:20:00,23.46,23.48,23.46,23.46,95600.0,16.5173,16.5314,16.5173,16.5173,95600.0
2008-09-10 13:30:00,23.46,23.53,23.46,23.49,196200.0,16.5173,16.5666,16.5173,16.5384,196200.0
2008-09-10 13:40:00,23.49,23.5,23.42,23.5,189000.0,16.5384,16.5454,16.4891,16.5454,189000.0
2008-09-10 13:50:00,23.5,23.52,23.37,23.37,233800.0,16.5454,16.5595,16.4539,16.4539,233800.0
2008-09-10 14:00:00,23.38,23.5,23.38,23.5,213800.0,16.4609,16.5454,16.4609,16.5454,213800.0
2008-09-10 14:10:00,23.5,23.52,23.47,23.51,361200.0,16.5454,16.5595,16.5243,16.5525,361200.0
2008-09-10 14:20:00,23.5,23.53,23.48,23.49,397800.0,16.5454,16.5666,16.5314,16.5384,397800.0
2008-09-10 14:30:00,23.49,23.57,23.47,23.52,823000.0,16.5384,16.5947,16.5243,16.5595,823000.0
2008-09-10 14:40:00,23.52,23.54,23.5,23.52,206800.0,16.5595,16.5736,16.5454,16.5595,206800.0
2008-09-10 14:50:00,23.52,23.52,23.45,23.5,317000.0,16.5595,16.5595,16.5102,16.5454,317000.0
2008-09-10 15:00:00,23.5,23.57,23.5,23.52,359600.0,16.5454,16.5947,16.5454,16.5595,359600.0
2008-09-10 15:10:00,23.52,23.58,23.48,23.55,231200.0,16.5595,16.6018,16.5314,16.5806,231200.0
2008-09-10 15:20:00,23.54,23.55,23.48,23.5,253800.0,16.5736,16.5806,16.5314,16.5454,253800.0
2008-09-10 15:30:00,23.5,23.54,23.43,23.43,325800.0,16.5454,16.5736,16.4962,16.4962,325800.0
2008-09-10 15:40:00,23.43,23.53,23.4,23.5,786800.0,16.4962,16.5666,16.475,16.5454,786800.0
2008-09-10 15:50:00,23.5,23.5,23.38,23.42,1032600.0,16.5454,16.5454,16.4609,16.4891,1032600.0
2008-09-11 09:30:00,23.13,23.61,23.04,23.45,717200.0,16.2849,16.6229,16.2216,16.5102,717200.0
2008-09-11 09:40:00,23.45,23.88,23.45,23.64,1188000.0,16.5102,16.813,16.5102,16.644,1188000.0
2008-09-11 09:50:00,23.66,23.77,23.62,23.62,681200.0,16.6581,16.7355,16.6299,16.6299,681200.0
2008-09-11 10:00:00,23.63,23.64,23.57,23.61,539000.0,16.637,16.644,16.5947,16.6229,539000.0
2008-09-11 10:10:00,23.61,23.67,23.6,23.65,801800.0,16.6229,16.6651,16.6158,16.651,801800.0
2008-09-11 10:20:00,23.66,23.9,23.64,23.86,784600.0,16.6581,16.8271,16.644,16.7989,784600.0
2008-09-11 10:30:00,23.86,23.88,23.77,23.8,579800.0,16.7989,16.813,16.7355,16.7567,579800.0
2008-09-11 10:40:00,23.79,23.81,23.66,23.72,467600.0,16.7496,16.7637,16.6581,16.7003,467600.0
2008-09-11 10:50:00,23.72,23.84,23.7,23.81,407000.0,16.7003,16.7848,16.6862,16.7637,407000.0
2008-09-11 11:00:00,23.81,23.87,23.75,23.75,1124400.0,16.7637,16.8059,16.7215,16.7215,1124400.0
2008-09-11 11:10:00,23.75,23.8,23.74,23.78,224400.0,16.7215,16.7567,16.7144,16.7426,224400.0
2008-09-11 11:20:00,23.78,23.83,23.77,23.83,175200.0,16.7426,16.7778,16.7355,16.7778,175200.0
2008-09-11 11:30:00,23.84,23.93,23.81,23.93,410800.0,16.7848,16.8482,16.7637,16.8482,410800.0
2008-09-11 11:40:00,23.92,24.02,23.88,23.96,1029000.0,16.8411,16.9115,16.813,16.8693,1029000.0
2008-09-11 11:50:00,23.96,24.08,23.96,24.08,733400.0,16.8693,16.9538,16.8693,16.9538,733400.0
2008-09-11 12:00:00,24.08,24.15,24.06,24.09,589800.0,16.9538,17.0031,16.9397,16.9608,589800.0
2008-09-11 12:10:00,24.09,24.12,24.04,24.05,563800.0,16.9608,16.982,16.9256,16.9327,563800.0
2008-09-11 12:20:00,24.05,24.06,24.0,24.02,444600.0,16.9327,16.9397,16.8975,16.9115,444600.0
2008-09-11 12:30:00,24.03,24.14,23.99,24.05,726000.0,16.9186,16.996,16.8904,16.9327,726000.0
2008-09-11 12:40:00,24.05,24.08,24.03,24.06,296600.0,16.9327,16.9538,16.9186,16.9397,296600.0
2008-09-11 12:50:00,24.06,24.1,24.01,24.04,439000.0,16.9397,16.9679,16.9045,16.9256,439000.0
2008-09-11 13:00:00,24.04,24.06,23.92,23.96,402600.0,16.9256,16.9397,16.8411,16.8693,402600.0
2008-09-11 13:10:00,23.96,24.01,23.92,23.93,416000.0,16.8693,16.9045,16.8411,16.8482,416000.0
2008-09-11 13:20:00,23.93,23.97,23.89,23.93,431400.0,16.8482,16.8763,16.82,16.8482,431400.0
2008-09-11 13:30:00,23.93,23.99,23.89,23.91,630800.0,16.8482,16.8904,16.82,16.8341,630800.0
2008-09-11 13:40:00,23.91,23.91,23.87,23.88,533800.0,16.8341,16.8341,16.8059,16.813,533800.0
2008-09-11 13:50:00,23.9,23.99,23.89,23.9,852600.0,16.8271,16.8904,16.82,16.8271,852600.0
2008-09-11 14:00:00,23.9,23.93,23.9,23.92,1273800.0,16.8271,16.8482,16.8271,16.8411,1273800.0
2008-09-11 14:10:00,23.92,23.96,23.89,23.93,453800.0,16.8411,16.8693,16.82,16.8482,453800.0
2008-09-11 14:20:00,23.93,23.97,23.91,23.95,763200.0,16.8482,16.8763,16.8341,16.8623,763200.0
2008-09-11 14:30:00,23.95,23.99,23.92,23.97,240200.0,16.8623,16.8904,16.8411,16.8763,240200.0
2008-09-11 14:40:00,23.97,24.04,23.94,24.02,241800.0,16.8763,16.9256,16.8552,16.9115,241800.0
2008-09-11 14:50:00,24.02,24.06,23.98,24.04,410400.0,16.9115,16.9397,16.8834,16.9256,410400.0
2008-09-11 15:00:00,24.04,24.13,24.04,24.13,663400.0,16.9256,16.989,16.9256,16.989,663400.0
2008-09-11 15:10:00,24.13,24.16,24.06,24.06,503200.0,16.989,17.0101,16.9397,16.9397,503200.0
2008-09-11 15:20:00,24.06,24.24,24.06,24.2,1059000.0,16.9397,17.0664,16.9397,17.0383,1059000.0
2008-09-11 15:30:00,24.2,24.23,24.14,24.19,746800.0,17.0383,17.0594,16.996,17.0312,746800.0
2008-09-11 15:40:00,24.2,24.31,24.18,24.28,1229600.0,17.0383,17.1157,17.0242,17.0946,1229600.0
2008-09-11 15:50:00,24.28,24.53,24.27,24.53,2497000.0,17.0946,17.2706,17.0876,17.2706,2497000.0
2008-09-12 09:30:00,24.71,24.85,24.25,24.61,1096600.0,17.3974,17.4959,17.0735,17.3269,1096600.0
2008-09-12 09:40:00,24.61,24.75,24.6,24.67,1003800.0,17.3269,17.4255,17.3199,17.3692,1003800.0
2008-09-12 09:50:00,24.66,24.8,24.48,24.53,796600.0,17.3621,17.4607,17.2354,17.2706,796600.0
2008-09-12 10:00:00,24.53,24.56,24.38,24.39,776400.0,17.2706,17.2917,17.165,17.1721,776400.0
2008-09-12 10:10:00,24.38,24.38,24.24,24.29,695600.0,17.165,17.165,17.0664,17.1016,695600.0
2008-09-12 10:20:00,24.29,24.29,24.1,24.16,710000.0,17.1016,17.1016,16.9679,17.0101,710000.0
2008-09-12 10:30:00,24.16,24.18,24.05,24.11,526200.0,17.0101,17.0242,16.9327,16.9749,526200.0
2008-09-12 10:40:00,24.11,24.14,24.03,24.12,1128200.0,16.9749,16.996,16.9186,16.982,1128200.0
2008-09-12 10:50:00,24.13,24.17,24.07,24.17,408400.0,16.989,17.0172,16.9468,17.0172,408400.0
2008-09-12 11:00:00,24.16,24.21,24.06,24.11,600800.0,17.0101,17.0453,16.9397,16.9749,600800.0
2008-09-12 11:10:00,24.11,24.26,24.08,24.22,884600.0,16.9749,17.0805,16.9538,17.0524,884600.0
2008-09-12 11:20:00,24.22,24.25,24.21,24.25,648200.0,17.0524,17.0735,17.0453,17.0735,648200.0
2008-09-12 11:30:00,24.25,24.29,24.24,24.27,653000.0,17.0735,17.1016,17.0664,17.0876,653000.0
2008-09-12 11:40:00,24.27,24.29,24.24,24.29,565200.0,17.0876,17.1016,17.0664,17.1016,565200.0
2008-09-12 11:50:00,24.29,24.29,24.21,24.25,462000.0,17.1016,17.1016,17.0453,17.0735,462000.0
2008-09-12 12:00:00,24.25,24.28,24.24,24.27,475600.0,17.0735,17.0946,17.0664,17.0876,475600.0
2008-09-12 12:10:00,24.27,24.32,24.25,24.32,268600.0,17.0876,17.1228,17.0735,17.1228,268600.0
2008-09-12 12:20:00,24.32,24.33,24.24,24.27,331800.0,17.1228,17.1298,17.0664,17.0876,331800.0
2008-09-12 12:30:00,24.27,24.3,24.24,24.27,298600.0,17.0876,17.1087,17.0664,17.0876,298600.0
2008-09-12 12:40:00,24.27,24.28,24.18,24.24,362000.0,17.0876,17.0946,17.0242,17.0664,362000.0
2008-09-12 12:50:00,24.24,24.25,24.21,24.21,367800.0,17.0664,17.0735,17.0453,17.0453,367800.0
2008-09-12 13:00:00,24.21,24.27,24.2,24.26,397800.0,17.0453,17.0876,17.0383,17.0805,397800.0
2008-09-12 13:10:00,24.26,24.28,24.23,24.25,381600.0,17.0805,17.0946,17.0594,17.0735,381600.0
2008-09-12 13:20:00,24.25,24.28,24.2,24.2,298800.0,17.0735,17.0946,17.0383,17.0383,298800.0
2008-09-12 13:30:00,24.21,24.23,24.15,24.19,271400.0,17.0453,17.0594,17.0031,17.0312,271400.0
2008-09-12 13:40:00,24.19,24.19,24.12,24.15,482600.0,17.0312,17.0312,16.982,17.0031,482600.0
2008-09-12 13:50:00,24.15,24.15,24.05,24.09,462200.0,17.0031,17.0031,16.9327,16.9608,462200.0
2008-09-12 14:00:00,24.09,24.09,23.98,24.0,472000.0,16.9608,16.9608,16.8834,16.8975,472000.0
2008-09-12 14:10:00,24.0,24.03,23.99,24.01,985200.0,16.8975,16.9186,16.8904,16.9045,985200.0
2008-09-12 14:20:00,24.01,24.09,24.0,24.05,545800.0,16.9045,16.9608,16.8975,16.9327,545800.0
2008-09-12 14:30:00,24.04,24.04,23.98,24.03,358200.0,16.9256,16.9256,16.8834,16.9186,358200.0
2008-09-12 14:40:00,24.03,24.1,24.02,24.08,805200.0,16.9186,16.9679,16.9115,16.9538,805200.0
2008-09-12 14:50:00,24.08,24.18,24.07,24.18,691800.0,16.9538,17.0242,16.9468,17.0242,691800.0
2008-09-12 15:00:00,24.18,24.21,24.09,24.09,511200.0,17.0242,17.0453,16.9608,16.9608,511200.0
2008-09-12 15:10:00,24.09,24.18,24.07,24.11,621800.0,16.9608,17.0242,16.9468,16.9749,621800.0
2008-09-12 15:20:00,24.1,24.14,24.06,24.11,586400.0,16.9679,16.996,16.9397,16.9749,586400.0
2008-09-12 15:30:00,24.11,24.14,24.03,24.07,1038600.0,16.9749,16.996,16.9186,16.9468,1038600.0
2008-09-12 15:40:00,24.07,24.08,24.05,24.06,649400.0,16.9468,16.9538,16.9327,16.9397,649400.0
2008-09-12 15:50:00,24.06,24.08,23.98,24.07,2126800.0,16.9397,16.9538,16.8834,16.9468,2126800.0
2008-09-15 09:30:00,23.85,24.06,23.71,23.81,760000.0,16.7919,16.9397,16.6933,16.7637,760000.0
2008-09-15 09:40:00,23.79,23.9,23.78,23.85,700200.0,16.7496,16.8271,16.7426,16.7919,700200.0
2008-09-15 09:50:00,23.86,23.97,23.71,23.81,520000.0,16.7989,16.8763,16.6933,16.7637,520000.0
2008-09-15 10:00:00,23.81,24.0,23.81,24.0,399400.0,16.7637,16.8975,16.7637,16.8975,399400.0
2008-09-15 10:10:00,24.0,24.13,23.97,24.09,298400.0,16.8975,16.989,16.8763,16.9608,298400.0
2008-09-15 10:20:00,24.09,24.11,23.97,24.03,277600.0,16.9608,16.9749,16.8763,16.9186,277600.0
2008-09-15 10:30:00,24.03,24.22,24.02,24.03,299400.0,16.9186,17.0524,16.9115,16.9186,299400.0
2008-09-15 10:40:00,24.02,24.21,23.95,24.2,493200.0,16.9115,17.0453,16.8623,17.0383,493200.0
2008-09-15 10:50:00,24.19,24.37,24.08,24.1,481200.0,17.0312,17.158,16.9538,16.9679,481200.0
2008-09-15 11:00:00,24.11,24.13,23.93,24.07,314200.0,16.9749,16.989,16.8482,16.9468,314200.0
2008-09-15 11:10:00,24.07,24.2,24.07,24.18,281400.0,16.9468,17.0383,16.9468,17.0242,281400.0
2008-09-15 11:20:00,24.18,24.24,24.13,24.15,469400.0,17.0242,17.0664,16.989,17.0031,469400.0
2008-09-15 11:30:00,24.16,24.21,24.11,24.15,307600.0,17.0101,17.0453,16.9749,17.0031,307600.0
2008-09-15 11:40:00,24.14,24.22,24.11,24.19,461000.0,16.996,17.0524,16.9749,17.0312,461000.0
2008-09-15 11:50:00,24.18,24.23,24.14,24.2,345000.0,17.0242,17.0594,16.996,17.0383,345000.0
2008-09-15 12:00:00,24.2,24.38,24.17,24.36,686000.0,17.0383,17.165,17.0172,17.1509,686000.0
2008-09-15 12:10:00,24.36,24.52,24.33,24.49,426600.0,17.1509,17.2636,17.1298,17.2425,426600.0
2008-09-15 12:20:00,24.5,24.52,24.42,24.43,328800.0,17.2495,17.2636,17.1932,17.2002,328800.0
2008-09-15 12:30:00,24.45,24.46,24.32,24.35,133000.0,17.2143,17.2213,17.1228,17.1439,133000.0
2008-09-15 12:40:00,24.34,24.49,24.32,24.43,314200.0,17.1368,17.2425,17.1228,17.2002,314200.0
2008-09-15 12:50:00,24.42,24.48,24.35,24.42,276400.0,17.1932,17.2354,17.1439,17.1932,276400.0
2008-09-15 13:00:00,24.41,24.46,24.35,24.38,311800.0,17.1861,17.2213,17.1439,17.165,311800.0
2008-09-15 13:10:00,24.38,24.48,24.38,24.47,310600.0,17.165,17.2354,17.165,17.2284,310600.0
2008-09-15 13:20:00,24.46,24.48,24.36,24.37,328200.0,17.2213,17.2354,17.1509,17.158,328200.0
2008-09-15 13:30:00,24.38,24.41,24.32,24.36,520400.0,17.165,17.1861,17.1228,17.1509,520400.0
2008-09-15 13:40:00,24.36,24.36,24.29,24.31,311200.0,17.1509,17.1509,17.1016,17.1157,311200.0
2008-09-15 13:50:00,24.3,24.32,24.21,24.3,466800.0,17.1087,17.1228,17.0453,17.1087,466800.0
2008-09-15 14:00:00,24.31,24.38,24.29,24.29,296600.0,17.1157,17.165,17.1016,17.1016,296600.0
2008-09-15 14:10:00,24.3,24.47,24.24,24.34,421000.0,17.1087,17.2284,17.0664,17.1368,421000.0
2008-09-15 14:20:00,24.34,24.34,24.29,24.31,144200.0,17.1368,17.1368,17.1016,17.1157,144200.0
2008-09-15 14:30:00,24.3,24.43,24.3,24.42,185600.0,17.1087,17.2002,17.1087,17.1932,185600.0
2008-09-15 14:40:00,24.43,24.43,24.32,24.4,250600.0,17.2002,17.2002,17.1228,17.1791,250600.0
2008-09-15 14:50:00,24.4,24.48,24.36,24.36,172800.0,17.1791,17.2354,17.1509,17.1509,172800.0
2008-09-15 15:00:00,24.36,24.37,24.13,24.15,388000.0,17.1509,17.158,16.989,17.0031,388000.0
2008-09-15 15:10:00,24.15,24.22,24.08,24.09,443600.0,17.0031,17.0524,16.9538,16.9608,443600.0
2008-09-15 15:20:00,24.09,24.13,24.0,24.06,501400.0,16.9608,16.989,16.8975,16.9397,501400.0
2008-09-15 15:30:00,24.06,24.29,24.03,24.26,752200.0,16.9397,17.1016,16.9186,17.0805,752200.0
2008-09-15 15:40:00,24.26,24.27,24.12,24.13,685800.0,17.0805,17.0876,16.982,16.989,685800.0
2008-09-15 15:50:00,24.13,24.13,23.88,23.89,1517400.0,16.989,16.989,16.813,16.82,1517400.0
2008-09-16 09:30:00,23.82,24.75,23.55,24.61,1194800.0,16.7707,17.4255,16.5806,17.3269,1194800.0
2008-09-16 09:40:00,24.63,24.98,24.59,24.74,1181800.0,17.341,17.5874,17.3129,17.4185,1181800.0
2008-09-16 09:50:00,24.74,25.04,24.74,24.99,932400.0,17.4185,17.6297,17.4185,17.5945,932400.0
2008-09-16 10:00:00,24.99,25.14,24.96,25.04,1056800.0,17.5945,17.7001,17.5734,17.6297,1056800.0
2008-09-16 10:10:00,25.05,25.3,24.95,25.2,1020000.0,17.6367,17.8127,17.5663,17.7423,1020000.0
2008-09-16 10:20:00,25.18,25.36,25.13,25.32,1062400.0,17.7283,17.855,17.6931,17.8268,1062400.0
2008-09-16 10:30:00,25.34,25.38,24.95,24.97,659600.0,17.8409,17.8691,17.5663,17.5804,659600.0
2008-09-16 10:40:00,24.95,25.11,24.91,25.06,458000.0,17.5663,17.679,17.5382,17.6438,458000.0
2008-09-16 10:50:00,25.07,25.34,24.91,25.28,807000.0,17.6508,17.8409,17.5382,17.7987,807000.0
2008-09-16 11:00:00,25.31,25.47,25.25,25.3,542200.0,17.8198,17.9324,17.7775,17.8127,542200.0
2008-09-16 11:10:00,25.3,25.43,25.2,25.28,665600.0,17.8127,17.9043,17.7423,17.7987,665600.0
2008-09-16 11:20:00,25.28,25.3,24.86,24.88,776800.0,17.7987,17.8127,17.503,17.517,776800.0
2008-09-16 11:30:00,24.87,24.88,24.7,24.76,781800.0,17.51,17.517,17.3903,17.4326,781800.0
2008-09-16 11:40:00,24.76,24.77,24.63,24.69,515200.0,17.4326,17.4396,17.341,17.3833,515200.0
2008-09-16 11:50:00,24.69,24.79,24.63,24.64,1025400.0,17.3833,17.4537,17.341,17.3481,1025400.0
2008-09-16 12:00:00,24.64,24.83,24.63,24.81,585800.0,17.3481,17.4818,17.341,17.4678,585800.0
2008-09-16 12:10:00,24.81,24.93,24.75,24.91,334600.0,17.4678,17.5522,17.4255,17.5382,334600.0
2008-09-16 12:20:00,24.9,24.97,24.86,24.92,259000.0,17.5311,17.5804,17.503,17.5452,259000.0
2008-09-16 12:30:00,24.92,24.93,24.72,24.73,337400.0,17.5452,17.5522,17.4044,17.4114,337400.0
2008-09-16 12:40:00,24.73,24.75,24.63,24.7,266600.0,17.4114,17.4255,17.341,17.3903,266600.0
2008-09-16 12:50:00,24.7,24.78,24.7,24.75,220600.0,17.3903,17.4466,17.3903,17.4255,220600.0
2008-09-16 13:00:00,24.76,24.8,24.73,24.75,399000.0,17.4326,17.4607,17.4114,17.4255,399000.0
2008-09-16 13:10:00,24.75,24.75,24.66,24.68,211600.0,17.4255,17.4255,17.3621,17.3762,211600.0
2008-09-16 13:20:00,24.68,24.69,24.6,24.6,198600.0,17.3762,17.3833,17.3199,17.3199,198600.0
2008-09-16 13:30:00,24.6,24.6,24.51,24.52,486200.0,17.3199,17.3199,17.2565,17.2636,486200.0
2008-09-16 13:40:00,24.52,24.52,24.47,24.48,548600.0,17.2636,17.2636,17.2284,17.2354,548600.0
2008-09-16 13:50:00,24.48,24.63,24.47,24.52,672600.0,17.2354,17.341,17.2284,17.2636,672600.0
2008-09-16 14:00:00,24.52,24.55,24.49,24.5,404200.0,17.2636,17.2847,17.2425,17.2495,404200.0
2008-09-16 14:10:00,24.5,24.89,24.34,24.43,947200.0,17.2495,17.5241,17.1368,17.2002,947200.0
2008-09-16 14:20:00,24.43,24.55,24.24,24.42,774400.0,17.2002,17.2847,17.0664,17.1932,774400.0
2008-09-16 14:30:00,24.43,24.89,24.26,24.66,1115400.0,17.2002,17.5241,17.0805,17.3621,1115400.0
2008-09-16 14:40:00,24.71,24.79,24.48,24.76,676800.0,17.3974,17.4537,17.2354,17.4326,676800.0
2008-09-16 14:50:00,24.76,25.02,24.62,24.88,541800.0,17.4326,17.6156,17.334,17.517,541800.0
2008-09-16 15:00:00,24.86,24.93,24.78,24.86,384000.0,17.503,17.5522,17.4466,17.503,384000.0
2008-09-16 15:10:00,24.87,25.0,24.75,24.92,553400.0,17.51,17.6015,17.4255,17.5452,553400.0
2008-09-16 15:20:00,24.93,24.95,24.78,24.85,396200.0,17.5522,17.5663,17.4466,17.4959,396200.0
2008-09-16 15:30:00,24.85,24.91,24.82,24.86,477600.0,17.4959,17.5382,17.4748,17.503,477600.0
2008-09-16 15:40:00,24.87,24.89,24.77,24.85,699400.0,17.51,17.5241,17.4396,17.4959,699400.0
2008-09-16 15:50:00,24.86,24.94,24.77,24.92,1267400.0,17.503,17.5593,17.4396,17.5452,1267400.0
2008-09-17 09:30:00,24.02,24.42,23.98,24.39,1145200.0,16.9115,17.1932,16.8834,17.1721,1145200.0
2008-09-17 09:40:00,24.39,24.5,24.2,24.41,889200.0,17.1721,17.2495,17.0383,17.1861,889200.0
2008-09-17 09:50:00,24.42,24.65,24.41,24.62,647400.0,17.1932,17.3551,17.1861,17.334,647400.0
2008-09-17 10:00:00,24.61,24.72,24.43,24.52,682400.0,17.3269,17.4044,17.2002,17.2636,682400.0
2008-09-17 10:10:00,24.53,24.7,24.48,24.67,942200.0,17.2706,17.3903,17.2354,17.3692,942200.0
2008-09-17 10:20:00,24.67,24.7,24.52,24.54,354200.0,17.3692,17.3903,17.2636,17.2777,354200.0
2008-09-17 10:30:00,24.55,24.68,24.43,24.51,606200.0,17.2847,17.3762,17.2002,17.2565,606200.0
2008-09-17 10:40:00,24.51,24.61,24.49,24.49,422000.0,17.2565,17.3269,17.2425,17.2425,422000.0
2008-09-17 10:50:00,24.5,24.59,24.47,24.53,468800.0,17.2495,17.3129,17.2284,17.2706,468800.0
2008-09-17 11:00:00,24.53,24.7,24.52,24.6,444600.0,17.2706,17.3903,17.2636,17.3199,444600.0
2008-09-17 11:10:00,24.6,24.74,24.5,24.67,342400.0,17.3199,17.4185,17.2495,17.3692,342400.0
2008-09-17 11:20:00,24.72,24.72,24.49,24.57,539400.0,17.4044,17.4044,17.2425,17.2988,539400.0
2008-09-17 11:30:00,24.57,24.68,24.52,24.66,574800.0,17.2988,17.3762,17.2636,17.3621,574800.0
2008-09-17 11:40:00,24.66,24.75,24.54,24.56,380200.0,17.3621,17.4255,17.2777,17.2917,380200.0
2008-09-17 11:50:00,24.56,24.74,24.55,24.62,315600.0,17.2917,17.4185,17.2847,17.334,315600.0
2008-09-17 12:00:00,24.61,24.61,24.48,24.55,651600.0,17.3269,17.3269,17.2354,17.2847,651600.0
2008-09-17 12:10:00,24.55,24.57,24.33,24.38,600400.0,17.2847,17.2988,17.1298,17.165,600400.0
2008-09-17 12:20:00,24.38,24.4,24.21,24.22,412600.0,17.165,17.1791,17.0453,17.0524,412600.0
2008-09-17 12:30:00,24.22,24.49,24.19,24.38,453200.0,17.0524,17.2425,17.0312,17.165,453200.0
2008-09-17 12:40:00,24.38,24.47,24.35,24.4,318400.0,17.165,17.2284,17.1439,17.1791,318400.0
2008-09-17 12:50:00,24.4,24.4,24.33,24.34,216200.0,17.1791,17.1791,17.1298,17.1368,216200.0
2008-09-17 13:00:00,24.33,24.47,24.31,24.38,270400.0,17.1298,17.2284,17.1157,17.165,270400.0
2008-09-17 13:10:00,24.36,24.43,24.26,24.28,159800.0,17.1509,17.2002,17.0805,17.0946,159800.0
2008-09-17 13:20:00,24.29,24.38,24.18,24.2,296200.0,17.1016,17.165,17.0242,17.0383,296200.0
2008-09-17 13:30:00,24.2,24.21,23.88,23.9,688200.0,17.0383,17.0453,16.813,16.8271,688200.0
2008-09-17 13:40:00,23.9,23.98,23.76,23.79,580000.0,16.8271,16.8834,16.7285,16.7496,580000.0
2008-09-17 13:50:00,23.78,23.79,23.75,23.75,478200.0,16.7426,16.7496,16.7215,16.7215,478200.0
2008-09-17 14:00:00,23.76,23.96,23.75,23.93,616600.0,16.7285,16.8693,16.7215,16.8482,616600.0
2008-09-17 14:10:00,23.93,24.14,23.88,24.08,801600.0,16.8482,16.996,16.813,16.9538,801600.0
2008-09-17 14:20:00,24.09,24.15,23.95,24.13,613200.0,16.9608,17.0031,16.8623,16.989,613200.0
2008-09-17 14:30:00,24.13,24.2,23.98,24.15,410000.0,16.989,17.0383,16.8834,17.0031,410000.0
2008-09-17 14:40:00,24.15,24.25,24.05,24.18,581200.0,17.0031,17.0735,16.9327,17.0242,581200.0
2008-09-17 14:50:00,24.17,24.2,23.99,24.03,442800.0,17.0172,17.0383,16.8904,16.9186,442800.0
2008-09-17 15:00:00,24.03,24.16,24.0,24.05,621800.0,16.9186,17.0101,16.8975,16.9327,621800.0
2008-09-17 15:10:00,24.04,24.13,23.99,24.0,455400.0,16.9256,16.989,16.8904,16.8975,455400.0
2008-09-17 15:20:00,24.0,24.0,23.83,23.99,540400.0,16.8975,16.8975,16.7778,16.8904,540400.0
2008-09-17 15:30:00,23.98,24.0,23.74,23.77,624600.0,16.8834,16.8975,16.7144,16.7355,624600.0
2008-09-17 15:40:00,23.77,23.81,23.72,23.76,825200.0,16.7355,16.7637,16.7003,16.7285,825200.0
2008-09-17 15:50:00,23.77,23.77,23.47,23.5,1600800.0,16.7355,16.7355,16.5243,16.5454,1600800.0
2008-09-18 09:30:00,23.89,24.35,23.53,23.7,895400.0,16.82,17.1439,16.5666,16.6862,895400.0
2008-09-18 09:40:00,23.7,23.81,23.44,23.47,620800.0,16.6862,16.7637,16.5032,16.5243,620800.0
2008-09-18 09:50:00,23.45,23.5,23.32,23.39,742800.0,16.5102,16.5454,16.4187,16.468,742800.0
2008-09-18 10:00:00,23.39,23.53,23.1,23.1,1004800.0,16.468,16.5666,16.2638,16.2638,1004800.0
2008-09-18 10:10:00,23.1,23.11,22.94,23.01,716800.0,16.2638,16.2709,16.1512,16.2004,716800.0
2008-09-18 10:20:00,23.02,23.02,22.95,22.95,691800.0,16.2075,16.2075,16.1582,16.1582,691800.0
2008-09-18 10:30:00,22.96,22.98,22.82,22.89,992800.0,16.1652,16.1793,16.0667,16.116,992800.0
2008-09-18 10:40:00,22.89,22.9,22.56,22.58,1185600.0,16.116,16.123,15.8836,15.8977,1185600.0
2008-09-18 10:50:00,22.59,22.6,22.3,22.41,1534000.0,15.9047,15.9118,15.7006,15.778,1534000.0
2008-09-18 11:00:00,22.41,22.58,21.67,22.55,2049200.0,15.778,15.8977,15.257,15.8766,2049200.0
2008-09-18 11:10:00,22.55,22.78,22.49,22.54,780800.0,15.8766,16.0385,15.8343,15.8695,780800.0
2008-09-18 11:20:00,22.54,22.6,22.35,22.55,793600.0,15.8695,15.9118,15.7358,15.8766,793600.0
2008-09-18 11:30:00,22.56,22.88,22.55,22.82,538800.0,15.8836,16.1089,15.8766,16.0667,538800.0
2008-09-18 11:40:00,22.82,22.86,22.53,22.53,1405000.0,16.0667,16.0948,15.8625,15.8625,1405000.0
2008-09-18 11:50:00,22.53,22.55,22.38,22.52,704800.0,15.8625,15.8766,15.7569,15.8555,704800.0
2008-09-18 12:00:00,22.53,22.73,22.52,22.59,697400.0,15.8625,16.0033,15.8555,15.9047,697400.0
2008-09-18 12:10:00,22.58,22.83,22.58,22.73,350000.0,15.8977,16.0737,15.8977,16.0033,350000.0
2008-09-18 12:20:00,22.73,22.85,22.67,22.76,436400.0,16.0033,16.0878,15.9611,16.0244,436400.0
2008-09-18 12:30:00,22.76,22.86,22.72,22.77,619800.0,16.0244,16.0948,15.9963,16.0315,619800.0
2008-09-18 12:40:00,22.77,22.84,22.62,22.62,514400.0,16.0315,16.0808,15.9259,15.9259,514400.0
2008-09-18 12:50:00,22.63,22.8,22.54,22.63,555400.0,15.9329,16.0526,15.8695,15.9329,555400.0
2008-09-18 13:00:00,22.65,22.82,22.53,22.78,657200.0,15.947,16.0667,15.8625,16.0385,657200.0
2008-09-18 13:10:00,22.77,22.98,22.77,22.82,759800.0,16.0315,16.1793,16.0315,16.0667,759800.0
2008-09-18 13:20:00,22.83,22.95,22.67,22.8,499000.0,16.0737,16.1582,15.9611,16.0526,499000.0
2008-09-18 13:30:00,22.81,23.11,22.78,23.11,714800.0,16.0596,16.2709,16.0385,16.2709,714800.0
2008-09-18 13:40:00,23.11,23.3,23.03,23.25,730800.0,16.2709,16.4046,16.2145,16.3694,730800.0
2008-09-18 13:50:00,23.25,23.31,22.98,23.0,503600.0,16.3694,16.4117,16.1793,16.1934,503600.0
2008-09-18 14:00:00,23.0,23.01,22.72,22.84,399600.0,16.1934,16.2004,15.9963,16.0808,399600.0
2008-09-18 14:10:00,22.84,22.91,22.73,22.78,421400.0,16.0808,16.13,16.0033,16.0385,421400.0
2008-09-18 14:20:00,22.78,22.78,22.68,22.68,320200.0,16.0385,16.0385,15.9681,15.9681,320200.0
2008-09-18 14:30:00,22.69,22.75,22.6,22.63,353600.0,15.9751,16.0174,15.9118,15.9329,353600.0
2008-09-18 14:40:00,22.63,22.75,22.62,22.72,337400.0,15.9329,16.0174,15.9259,15.9963,337400.0
2008-09-18 14:50:00,22.72,22.73,22.53,22.55,433000.0,15.9963,16.0033,15.8625,15.8766,433000.0
2008-09-18 15:00:00,22.54,23.08,22.53,22.86,783000.0,15.8695,16.2497,15.8625,16.0948,783000.0
2008-09-18 15:10:00,22.85,23.3,22.82,23.25,1481800.0,16.0878,16.4046,16.0667,16.3694,1481800.0
2008-09-18 15:20:00,23.26,23.71,23.24,23.59,1375400.0,16.3765,16.6933,16.3624,16.6088,1375400.0
2008-09-18 15:30:00,23.59,23.93,23.58,23.73,1623000.0,16.6088,16.8482,16.6018,16.7074,1623000.0
2008-09-18 15:40:00,23.74,23.98,23.61,23.84,1301600.0,16.7144,16.8834,16.6229,16.7848,1301600.0
2008-09-18 15:50:00,23.84,24.0,23.3,23.45,2306200.0,16.7848,16.8975,16.4046,16.5102,2306200.0
2008-09-19 09:30:00,24.33,24.64,19.9,23.64,7946200.0,17.1298,17.3481,14.0108,16.644,7946200.0
2008-09-19 09:40:00,23.64,24.03,23.46,24.0,866600.0,16.644,16.9186,16.5173,16.8975,866600.0
2008-09-19 09:50:00,24.0,24.0,23.32,23.42,675200.0,16.8975,16.8975,16.4187,16.4891,675200.0
2008-09-19 10:00:00,23.42,23.79,23.03,23.15,1111200.0,16.4891,16.7496,16.2145,16.299,1111200.0
2008-09-19 10:10:00,23.15,23.48,23.06,23.34,880800.0,16.299,16.5314,16.2356,16.4328,880800.0
2008-09-19 10:20:00,23.32,23.33,22.93,23.05,633400.0,16.4187,16.4257,16.1441,16.2286,633400.0
2008-09-19 10:30:00,23.06,23.23,22.85,22.86,905000.0,16.2356,16.3553,16.0878,16.0948,905000.0
2008-09-19 10:40:00,22.87,22.95,22.74,22.95,569200.0,16.1019,16.1582,16.0104,16.1582,569200.0
2008-09-19 10:50:00,22.95,23.25,22.95,23.14,963400.0,16.1582,16.3694,16.1582,16.292,963400.0
2008-09-19 11:00:00,23.11,23.42,23.08,23.28,910600.0,16.2709,16.4891,16.2497,16.3905,910600.0
2008-09-19 11:10:00,23.28,23.43,23.19,23.23,829800.0,16.3905,16.4962,16.3272,16.3553,829800.0
2008-09-19 11:20:00,23.23,23.32,22.99,23.0,934800.0,16.3553,16.4187,16.1864,16.1934,934800.0
2008-09-19 11:30:00,23.0,23.14,22.93,23.11,585800.0,16.1934,16.292,16.1441,16.2709,585800.0
2008-09-19 11:40:00,23.11,23.25,23.02,23.04,649600.0,16.2709,16.3694,16.2075,16.2216,649600.0
2008-09-19 11:50:00,23.04,23.2,22.97,23.02,484000.0,16.2216,16.3342,16.1723,16.2075,484000.0
2008-09-19 12:00:00,23.03,23.09,23.0,23.06,425000.0,16.2145,16.2568,16.1934,16.2356,425000.0
2008-09-19 12:10:00,23.06,23.14,23.0,23.0,303400.0,16.2356,16.292,16.1934,16.1934,303400.0
2008-09-19 12:20:00,23.0,23.23,22.96,23.08,377000.0,16.1934,16.3553,16.1652,16.2497,377000.0
2008-09-19 12:30:00,23.07,23.14,23.0,23.11,371800.0,16.2427,16.292,16.1934,16.2709,371800.0
2008-09-19 12:40:00,23.11,23.12,23.03,23.04,494000.0,16.2709,16.2779,16.2145,16.2216,494000.0
2008-09-19 12:50:00,23.04,23.1,22.98,23.04,344400.0,16.2216,16.2638,16.1793,16.2216,344400.0
2008-09-19 13:00:00,23.04,23.08,22.98,22.98,471400.0,16.2216,16.2497,16.1793,16.1793,471400.0
2008-09-19 13:10:00,22.98,23.07,22.97,23.05,295000.0,16.1793,16.2427,16.1723,16.2286,295000.0
2008-09-19 13:20:00,23.05,23.13,23.04,23.05,441600.0,16.2286,16.2849,16.2216,16.2286,441600.0
2008-09-19 13:30:00,23.05,23.11,23.03,23.05,386400.0,16.2286,16.2709,16.2145,16.2286,386400.0
2008-09-19 13:40:00,23.06,23.07,22.98,23.05,386400.0,16.2356,16.2427,16.1793,16.2286,386400.0
2008-09-19 13:50:00,23.05,23.07,22.97,23.0,352200.0,16.2286,16.2427,16.1723,16.1934,352200.0
2008-09-19 14:00:00,23.0,23.02,22.9,22.95,539400.0,16.1934,16.2075,16.123,16.1582,539400.0
2008-09-19 14:10:00,22.96,23.01,22.92,22.95,602000.0,16.1652,16.2004,16.1371,16.1582,602000.0
2008-09-19 14:20:00,22.96,23.08,22.92,23.08,426400.0,16.1652,16.2497,16.1371,16.2497,426400.0
2008-09-19 14:30:00,23.08,23.12,22.9,22.9,346400.0,16.2497,16.2779,16.123,16.123,346400.0
2008-09-19 14:40:00,22.94,23.2,22.91,23.16,459800.0,16.1512,16.3342,16.13,16.3061,459800.0
2008-09-19 14:50:00,23.15,23.16,23.02,23.1,281400.0,16.299,16.3061,16.2075,16.2638,281400.0
2008-09-19 15:00:00,23.1,23.2,23.02,23.09,589000.0,16.2638,16.3342,16.2075,16.2568,589000.0
2008-09-19 15:10:00,23.1,23.1,22.88,22.92,823000.0,16.2638,16.2638,16.1089,16.1371,823000.0
2008-09-19 15:20:00,22.92,22.94,22.83,22.88,880600.0,16.1371,16.1512,16.0737,16.1089,880600.0
2008-09-19 15:30:00,22.88,22.92,22.75,22.85,740200.0,16.1089,16.1371,16.0174,16.0878,740200.0
2008-09-19 15:40:00,22.85,23.08,22.84,23.03,919400.0,16.0878,16.2497,16.0808,16.2145,919400.0
2008-09-19 15:50:00,23.03,23.49,23.03,23.2,2055600.0,16.2145,16.5384,16.2145,16.3342,2055600.0
2008-09-22 09:30:00,23.1,23.23,22.96,22.97,605400.0,16.2638,16.3553,16.1652,16.1723,605400.0
2008-09-22 09:40:00,22.97,23.23,22.84,23.17,542200.0,16.1723,16.3553,16.0808,16.3131,542200.0
2008-09-22 09:50:00,23.17,23.22,23.09,23.18,280200.0,16.3131,16.3483,16.2568,16.3201,280200.0
2008-09-22 10:00:00,23.18,23.23,23.09,23.16,274600.0,16.3201,16.3553,16.2568,16.3061,274600.0
2008-09-22 10:10:00,23.16,23.29,23.07,23.25,294000.0,16.3061,16.3976,16.2427,16.3694,294000.0
2008-09-22 10:20:00,23.25,23.26,23.13,23.18,171600.0,16.3694,16.3765,16.2849,16.3201,171600.0
2008-09-22 10:30:00,23.2,23.2,23.08,23.11,299400.0,16.3342,16.3342,16.2497,16.2709,299400.0
2008-09-22 10:40:00,23.1,23.15,23.06,23.1,367200.0,16.2638,16.299,16.2356,16.2638,367200.0
2008-09-22 10:50:00,23.11,23.14,23.07,23.07,214800.0,16.2709,16.292,16.2427,16.2427,214800.0
2008-09-22 11:00:00,23.07,23.11,22.95,22.95,246600.0,16.2427,16.2709,16.1582,16.1582,246600.0
2008-09-22 11:10:00,22.96,22.96,22.84,22.86,294400.0,16.1652,16.1652,16.0808,16.0948,294400.0
2008-09-22 11:20:00,22.86,22.86,22.75,22.81,341000.0,16.0948,16.0948,16.0174,16.0596,341000.0
2008-09-22 11:30:00,22.82,22.89,22.75,22.77,342800.0,16.0667,16.116,16.0174,16.0315,342800.0
2008-09-22 11:40:00,22.76,22.82,22.66,22.67,253000.0,16.0244,16.0667,15.954,15.9611,253000.0
2008-09-22 11:50:00,22.68,22.8,22.65,22.72,213000.0,15.9681,16.0526,15.947,15.9963,213000.0
2008-09-22 12:00:00,22.73,22.78,22.71,22.72,131800.0,16.0033,16.0385,15.9892,15.9963,131800.0
2008-09-22 12:10:00,22.72,22.72,22.65,22.67,209200.0,15.9963,15.9963,15.947,15.9611,209200.0
2008-09-22 12:20:00,22.67,22.68,22.62,22.64,247400.0,15.9611,15.9681,15.9259,15.9399,247400.0
2008-09-22 12:30:00,22.64,22.68,22.63,22.63,132000.0,15.9399,15.9681,15.9329,15.9329,132000.0
2008-09-22 12:40:00,22.63,22.64,22.57,22.57,189400.0,15.9329,15.9399,15.8907,15.8907,189400.0
2008-09-22 12:50:00,22.57,22.68,22.55,22.64,236400.0,15.8907,15.9681,15.8766,15.9399,236400.0
2008-09-22 13:00:00,22.64,22.66,22.55,22.65,177800.0,15.9399,15.954,15.8766,15.947,177800.0
2008-09-22 13:10:00,22.65,22.68,22.56,22.59,254400.0,15.947,15.9681,15.8836,15.9047,254400.0
2008-09-22 13:20:00,22.59,22.6,22.54,22.57,205800.0,15.9047,15.9118,15.8695,15.8907,205800.0
2008-09-22 13:30:00,22.57,22.65,22.52,22.57,225600.0,15.8907,15.947,15.8555,15.8907,225600.0
2008-09-22 13:40:00,22.57,22.67,22.56,22.6,196200.0,15.8907,15.9611,15.8836,15.9118,196200.0
2008-09-22 13:50:00,22.6,22.68,22.56,22.66,199600.0,15.9118,15.9681,15.8836,15.954,199600.0
2008-09-22 14:00:00,22.66,22.71,22.61,22.7,339200.0,15.954,15.9892,15.9188,15.9822,339200.0
2008-09-22 14:10:00,22.71,22.8,22.7,22.78,452000.0,15.9892,16.0526,15.9822,16.0385,452000.0
2008-09-22 14:20:00,22.78,22.78,22.57,22.6,390600.0,16.0385,16.0385,15.8907,15.9118,390600.0
2008-09-22 14:30:00,22.6,22.77,22.59,22.75,370400.0,15.9118,16.0315,15.9047,16.0174,370400.0
2008-09-22 14:40:00,22.75,22.75,22.71,22.74,389800.0,16.0174,16.0174,15.9892,16.0104,389800.0
2008-09-22 14:50:00,22.74,22.75,22.61,22.68,325400.0,16.0104,16.0174,15.9188,15.9681,325400.0
2008-09-22 15:00:00,22.67,22.72,22.61,22.7,192600.0,15.9611,15.9963,15.9188,15.9822,192600.0
2008-09-22 15:10:00,22.7,22.75,22.59,22.61,484200.0,15.9822,16.0174,15.9047,15.9188,484200.0
2008-09-22 15:20:00,22.61,22.64,22.51,22.54,438800.0,15.9188,15.9399,15.8484,15.8695,438800.0
2008-09-22 15:30:00,22.55,22.61,22.5,22.59,338200.0,15.8766,15.9188,15.8414,15.9047,338200.0
2008-09-22 15:40:00,22.59,22.61,22.41,22.49,665200.0,15.9047,15.9188,15.778,15.8343,665200.0
2008-09-22 15:50:00,22.49,22.49,22.36,22.36,1254400.0,15.8343,15.8343,15.7428,15.7428,1254400.0
2008-09-23 09:30:00,22.58,22.86,22.3,22.31,644000.0,15.8977,16.0948,15.7006,15.7076,644000.0
2008-09-23 09:40:00,22.32,22.58,22.28,22.54,550000.0,15.7146,15.8977,15.6865,15.8695,550000.0
2008-09-23 09:50:00,22.55,22.55,22.34,22.35,369600.0,15.8766,15.8766,15.7287,15.7358,369600.0
2008-09-23 10:00:00,22.35,22.47,22.29,22.45,415400.0,15.7358,15.8203,15.6935,15.8062,415400.0
2008-09-23 10:10:00,22.45,22.56,22.4,22.51,446600.0,15.8062,15.8836,15.771,15.8484,446600.0
2008-09-23 10:20:00,22.51,22.72,22.5,22.69,783800.0,15.8484,15.9963,15.8414,15.9751,783800.0
2008-09-23 10:30:00,22.68,22.71,22.56,22.62,575000.0,15.9681,15.9892,15.8836,15.9259,575000.0
2008-09-23 10:40:00,22.62,22.67,22.56,22.64,354200.0,15.9259,15.9611,15.8836,15.9399,354200.0
2008-09-23 10:50:00,22.64,22.68,22.52,22.68,587200.0,15.9399,15.9681,15.8555,15.9681,587200.0
2008-09-23 11:00:00,22.68,22.71,22.57,22.62,410000.0,15.9681,15.9892,15.8907,15.9259,410000.0
2008-09-23 11:10:00,22.62,22.71,22.56,22.66,318400.0,15.9259,15.9892,15.8836,15.954,318400.0
2008-09-23 11:20:00,22.66,22.75,22.66,22.74,235400.0,15.954,16.0174,15.954,16.0104,235400.0
2008-09-23 11:30:00,22.74,22.79,22.73,22.73,519000.0,16.0104,16.0456,16.0033,16.0033,519000.0
2008-09-23 11:40:00,22.74,22.75,22.65,22.73,238000.0,16.0104,16.0174,15.947,16.0033,238000.0
2008-09-23 11:50:00,22.72,22.74,22.68,22.71,147600.0,15.9963,16.0104,15.9681,15.9892,147600.0
2008-09-23 12:00:00,22.71,22.73,22.63,22.65,248400.0,15.9892,16.0033,15.9329,15.947,248400.0
2008-09-23 12:10:00,22.64,22.65,22.6,22.62,226200.0,15.9399,15.947,15.9118,15.9259,226200.0
2008-09-23 12:20:00,22.61,22.66,22.58,22.61,290000.0,15.9188,15.954,15.8977,15.9188,290000.0
2008-09-23 12:30:00,22.61,22.64,22.59,22.62,169400.0,15.9188,15.9399,15.9047,15.9259,169400.0
2008-09-23 12:40:00,22.62,22.66,22.56,22.66,208200.0,15.9259,15.954,15.8836,15.954,208200.0
2008-09-23 12:50:00,22.65,22.68,22.59,22.63,155800.0,15.947,15.9681,15.9047,15.9329,155800.0
2008-09-23 13:00:00,22.62,22.63,22.43,22.48,374800.0,15.9259,15.9329,15.7921,15.8273,374800.0
2008-09-23 13:10:00,22.47,22.53,22.44,22.51,210800.0,15.8203,15.8625,15.7991,15.8484,210800.0
2008-09-23 13:20:00,22.51,22.53,22.49,22.49,198800.0,15.8484,15.8625,15.8343,15.8343,198800.0
2008-09-23 13:30:00,22.5,22.5,22.38,22.46,237800.0,15.8414,15.8414,15.7569,15.8132,237800.0
2008-09-23 13:40:00,22.47,22.49,22.43,22.45,209200.0,15.8203,15.8343,15.7921,15.8062,209200.0
2008-09-23 13:50:00,22.45,22.5,22.42,22.47,421600.0,15.8062,15.8414,15.7851,15.8203,421600.0
2008-09-23 14:00:00,22.47,22.51,22.4,22.49,646000.0,15.8203,15.8484,15.771,15.8343,646000.0
2008-09-23 14:10:00,22.5,22.54,22.42,22.44,342600.0,15.8414,15.8695,15.7851,15.7991,342600.0
2008-09-23 14:20:00,22.45,22.54,22.45,22.52,334600.0,15.8062,15.8695,15.8062,15.8555,334600.0
2008-09-23 14:30:00,22.52,22.66,22.52,22.59,346000.0,15.8555,15.954,15.8555,15.9047,346000.0
2008-09-23 14:40:00,22.59,22.74,22.57,22.71,541800.0,15.9047,16.0104,15.8907,15.9892,541800.0
2008-09-23 14:50:00,22.71,22.77,22.68,22.7,410600.0,15.9892,16.0315,15.9681,15.9822,410600.0
2008-09-23 15:00:00,22.7,22.73,22.61,22.68,381200.0,15.9822,16.0033,15.9188,15.9681,381200.0
2008-09-23 15:10:00,22.68,22.74,22.63,22.71,367000.0,15.9681,16.0104,15.9329,15.9892,367000.0
2008-09-23 15:20:00,22.71,22.72,22.55,22.57,394200.0,15.9892,15.9963,15.8766,15.8907,394200.0
2008-09-23 15:30:00,22.58,22.61,22.54,22.58,570400.0,15.8977,15.9188,15.8695,15.8977,570400.0
2008-09-23 15:40:00,22.58,22.61,22.34,22.38,810400.0,15.8977,15.9188,15.7287,15.7569,810400.0
2008-09-23 15:50:00,22.38,22.45,22.25,22.35,1122800.0,15.7569,15.8062,15.6654,15.7358,1122800.0
2008-09-24 09:30:00,22.53,22.64,22.43,22.64,1019600.0,15.8625,15.9399,15.7921,15.9399,1019600.0
2008-09-24 09:40:00,22.63,22.67,22.4,22.43,884800.0,15.9329,15.9611,15.771,15.7921,884800.0
2008-09-24 09:50:00,22.43,22.69,22.43,22.68,671800.0,15.7921,15.9751,15.7921,15.9681,671800.0
2008-09-24 10:00:00,22.69,22.74,22.6,22.69,449600.0,15.9751,16.0104,15.9118,15.9751,449600.0
2008-09-24 10:10:00,22.7,22.83,22.7,22.77,456800.0,15.9822,16.0737,15.9822,16.0315,456800.0
2008-09-24 10:20:00,22.77,22.82,22.72,22.74,376400.0,16.0315,16.0667,15.9963,16.0104,376400.0
2008-09-24 10:30:00,22.75,22.84,22.73,22.81,289200.0,16.0174,16.0808,16.0033,16.0596,289200.0
2008-09-24 10:40:00,22.81,22.99,22.8,22.92,493000.0,16.0596,16.1864,16.0526,16.1371,493000.0
2008-09-24 10:50:00,22.93,23.0,22.88,22.99,490400.0,16.1441,16.1934,16.1089,16.1864,490400.0
2008-09-24 11:00:00,23.0,23.06,22.91,22.99,430600.0,16.1934,16.2356,16.13,16.1864,430600.0
2008-09-24 11:10:00,23.0,23.05,22.96,23.04,422000.0,16.1934,16.2286,16.1652,16.2216,422000.0
2008-09-24 11:20:00,23.03,23.11,23.0,23.05,350800.0,16.2145,16.2709,16.1934,16.2286,350800.0
2008-09-24 11:30:00,23.04,23.05,22.98,22.99,231600.0,16.2216,16.2286,16.1793,16.1864,231600.0
2008-09-24 11:40:00,22.99,23.0,22.83,22.86,369200.0,16.1864,16.1934,16.0737,16.0948,369200.0
2008-09-24 11:50:00,22.86,23.12,22.86,23.0,443400.0,16.0948,16.2779,16.0948,16.1934,443400.0
2008-09-24 12:00:00,23.02,23.07,22.95,22.99,143200.0,16.2075,16.2427,16.1582,16.1864,143200.0
2008-09-24 12:10:00,22.98,23.22,22.96,23.16,398800.0,16.1793,16.3483,16.1652,16.3061,398800.0
2008-09-24 12:20:00,23.17,23.17,22.59,23.09,600800.0,16.3131,16.3131,15.9047,16.2568,600800.0
2008-09-24 12:30:00,23.1,23.21,23.09,23.14,493400.0,16.2638,16.3413,16.2568,16.292,493400.0
2008-09-24 12:40:00,23.14,23.18,23.13,23.15,251800.0,16.292,16.3201,16.2849,16.299,251800.0
2008-09-24 12:50:00,23.16,23.2,23.14,23.18,247600.0,16.3061,16.3342,16.292,16.3201,247600.0
2008-09-24 13:00:00,23.19,23.2,23.09,23.17,330200.0,16.3272,16.3342,16.2568,16.3131,330200.0
2008-09-24 13:10:00,23.17,23.21,23.13,23.18,294200.0,16.3131,16.3413,16.2849,16.3201,294200.0
2008-09-24 13:20:00,23.18,23.28,23.15,23.27,548800.0,16.3201,16.3905,16.299,16.3835,548800.0
2008-09-24 13:30:00,23.27,23.27,23.17,23.17,324200.0,16.3835,16.3835,16.3131,16.3131,324200.0
2008-09-24 13:40:00,23.18,23.28,23.14,23.18,186800.0,16.3201,16.3905,16.292,16.3201,186800.0
2008-09-24 13:50:00,23.17,23.2,23.08,23.11,257200.0,16.3131,16.3342,16.2497,16.2709,257200.0
2008-09-24 14:00:00,23.11,23.2,23.11,23.2,272600.0,16.2709,16.3342,16.2709,16.3342,272600.0
2008-09-24 14:10:00,23.2,23.21,23.11,23.2,387600.0,16.3342,16.3413,16.2709,16.3342,387600.0
2008-09-24 14:20:00,23.2,23.33,23.18,23.32,1078200.0,16.3342,16.4257,16.3201,16.4187,1078200.0
2008-09-24 14:30:00,23.32,23.38,23.32,23.33,454000.0,16.4187,16.4609,16.4187,16.4257,454000.0
2008-09-24 14:40:00,23.34,23.38,23.33,23.36,248000.0,16.4328,16.4609,16.4257,16.4469,248000.0
2008-09-24 14:50:00,23.36,23.38,23.27,23.27,306400.0,16.4469,16.4609,16.3835,16.3835,306400.0
2008-09-24 15:00:00,23.27,23.36,23.21,23.36,342000.0,16.3835,16.4469,16.3413,16.4469,342000.0
2008-09-24 15:10:00,23.36,23.38,23.15,23.18,438000.0,16.4469,16.4609,16.299,16.3201,438000.0
2008-09-24 15:20:00,23.18,23.27,23.07,23.26,661400.0,16.3201,16.3835,16.2427,16.3765,661400.0
2008-09-24 15:30:00,23.25,23.32,23.25,23.25,499800.0,16.3694,16.4187,16.3694,16.3694,499800.0
2008-09-24 15:40:00,23.25,23.29,23.18,23.22,589600.0,16.3694,16.3976,16.3201,16.3483,589600.0
2008-09-24 15:50:00,23.22,23.36,23.14,23.36,1126000.0,16.3483,16.4469,16.292,16.4469,1126000.0
2008-09-25 09:30:00,23.05,23.68,23.05,23.63,583800.0,16.2286,16.6722,16.2286,16.637,583800.0
2008-09-25 09:40:00,23.61,23.88,23.58,23.8,638600.0,16.6229,16.813,16.6018,16.7567,638600.0
2008-09-25 09:50:00,23.8,23.86,23.75,23.75,468600.0,16.7567,16.7989,16.7215,16.7215,468600.0
2008-09-25 10:00:00,23.75,24.24,23.74,24.18,803400.0,16.7215,17.0664,16.7144,17.0242,803400.0
2008-09-25 10:10:00,24.17,24.55,24.1,24.43,1026800.0,17.0172,17.2847,16.9679,17.2002,1026800.0
2008-09-25 10:20:00,24.43,24.43,24.02,24.07,723400.0,17.2002,17.2002,16.9115,16.9468,723400.0
2008-09-25 10:30:00,24.06,24.11,23.91,23.99,662400.0,16.9397,16.9749,16.8341,16.8904,662400.0
2008-09-25 10:40:00,23.99,24.07,23.97,24.02,369200.0,16.8904,16.9468,16.8763,16.9115,369200.0
2008-09-25 10:50:00,24.02,24.05,23.88,23.9,283000.0,16.9115,16.9327,16.813,16.8271,283000.0
2008-09-25 11:00:00,23.89,23.98,23.86,23.86,398400.0,16.82,16.8834,16.7989,16.7989,398400.0
2008-09-25 11:10:00,23.86,23.95,23.78,23.81,340800.0,16.7989,16.8623,16.7426,16.7637,340800.0
2008-09-25 11:20:00,23.81,23.95,23.8,23.92,288800.0,16.7637,16.8623,16.7567,16.8411,288800.0
2008-09-25 11:30:00,23.92,23.93,23.87,23.88,281600.0,16.8411,16.8482,16.8059,16.813,281600.0
2008-09-25 11:40:00,23.88,23.97,23.88,23.92,314800.0,16.813,16.8763,16.813,16.8411,314800.0
2008-09-25 11:50:00,23.92,23.93,23.91,23.91,335200.0,16.8411,16.8482,16.8341,16.8341,335200.0
2008-09-25 12:00:00,23.91,23.93,23.82,23.86,478400.0,16.8341,16.8482,16.7707,16.7989,478400.0
2008-09-25 12:10:00,23.86,23.86,23.79,23.81,241800.0,16.7989,16.7989,16.7496,16.7637,241800.0
2008-09-25 12:20:00,23.81,23.81,23.68,23.75,259800.0,16.7637,16.7637,16.6722,16.7215,259800.0
2008-09-25 12:30:00,23.75,23.78,23.68,23.76,215400.0,16.7215,16.7426,16.6722,16.7285,215400.0
2008-09-25 12:40:00,23.76,23.88,23.74,23.87,197800.0,16.7285,16.813,16.7144,16.8059,197800.0
2008-09-25 12:50:00,23.87,23.93,23.86,23.91,312600.0,16.8059,16.8482,16.7989,16.8341,312600.0
2008-09-25 13:00:00,23.91,23.98,23.89,23.93,400400.0,16.8341,16.8834,16.82,16.8482,400400.0
2008-09-25 13:10:00,23.93,23.96,23.92,23.94,248600.0,16.8482,16.8693,16.8411,16.8552,248600.0
2008-09-25 13:20:00,23.94,24.0,23.93,24.0,225800.0,16.8552,16.8975,16.8482,16.8975,225800.0
2008-09-25 13:30:00,24.0,24.11,23.98,24.06,327800.0,16.8975,16.9749,16.8834,16.9397,327800.0
2008-09-25 13:40:00,24.07,24.07,23.98,24.0,288600.0,16.9468,16.9468,16.8834,16.8975,288600.0
2008-09-25 13:50:00,24.0,24.0,23.88,23.97,186800.0,16.8975,16.8975,16.813,16.8763,186800.0
2008-09-25 14:00:00,23.97,23.98,23.86,23.86,276600.0,16.8763,16.8834,16.7989,16.7989,276600.0
2008-09-25 14:10:00,23.86,23.88,23.74,23.76,272800.0,16.7989,16.813,16.7144,16.7285,272800.0
2008-09-25 14:20:00,23.76,23.78,23.71,23.72,166000.0,16.7285,16.7426,16.6933,16.7003,166000.0
2008-09-25 14:30:00,23.71,23.79,23.69,23.72,195200.0,16.6933,16.7496,16.6792,16.7003,195200.0
2008-09-25 14:40:00,23.72,23.73,23.63,23.64,210600.0,16.7003,16.7074,16.637,16.644,210600.0
2008-09-25 14:50:00,23.64,23.73,23.61,23.73,211000.0,16.644,16.7074,16.6229,16.7074,211000.0
2008-09-25 15:00:00,23.73,23.75,23.68,23.72,254600.0,16.7074,16.7215,16.6722,16.7003,254600.0
2008-09-25 15:10:00,23.72,23.74,23.62,23.74,354200.0,16.7003,16.7144,16.6299,16.7144,354200.0
2008-09-25 15:20:00,23.74,23.84,23.7,23.75,479800.0,16.7144,16.7848,16.6862,16.7215,479800.0
2008-09-25 15:30:00,23.75,23.81,23.71,23.74,311200.0,16.7215,16.7637,16.6933,16.7144,311200.0
2008-09-25 15:40:00,23.74,23.74,23.57,23.59,452400.0,16.7144,16.7144,16.5947,16.6088,452400.0
2008-09-25 15:50:00,23.59,23.63,23.5,23.52,1174600.0,16.6088,16.637,16.5454,16.5595,1174600.0
2008-09-26 09:30:00,23.0,23.59,22.92,23.58,1030600.0,16.1934,16.6088,16.1371,16.6018,1030600.0
2008-09-26 09:40:00,23.56,23.64,23.29,23.61,498000.0,16.5877,16.644,16.3976,16.6229,498000.0
2008-09-26 09:50:00,23.59,23.8,23.45,23.6,686600.0,16.6088,16.7567,16.5102,16.6158,686600.0
2008-09-26 10:00:00,23.59,23.65,23.49,23.61,416000.0,16.6088,16.651,16.5384,16.6229,416000.0
2008-09-26 10:10:00,23.61,23.67,23.55,23.59,261400.0,16.6229,16.6651,16.5806,16.6088,261400.0
2008-09-26 10:20:00,23.58,23.64,23.49,23.5,275400.0,16.6018,16.644,16.5384,16.5454,275400.0
2008-09-26 10:30:00,23.5,23.61,23.49,23.58,284200.0,16.5454,16.6229,16.5384,16.6018,284200.0
2008-09-26 10:40:00,23.58,23.66,23.5,23.5,227800.0,16.6018,16.6581,16.5454,16.5454,227800.0
2008-09-26 10:50:00,23.5,23.65,23.5,23.5,308800.0,16.5454,16.651,16.5454,16.5454,308800.0
2008-09-26 11:00:00,23.51,23.59,23.5,23.52,297400.0,16.5525,16.6088,16.5454,16.5595,297400.0
2008-09-26 11:10:00,23.53,23.56,23.41,23.52,446000.0,16.5666,16.5877,16.4821,16.5595,446000.0
2008-09-26 11:20:00,23.52,23.62,23.49,23.61,282600.0,16.5595,16.6299,16.5384,16.6229,282600.0
2008-09-26 11:30:00,23.61,23.61,23.46,23.46,253200.0,16.6229,16.6229,16.5173,16.5173,253200.0
2008-09-26 11:40:00,23.47,23.56,23.47,23.55,274200.0,16.5243,16.5877,16.5243,16.5806,274200.0
2008-09-26 11:50:00,23.55,23.6,23.55,23.59,350200.0,16.5806,16.6158,16.5806,16.6088,350200.0
2008-09-26 12:00:00,23.58,23.58,23.49,23.55,201800.0,16.6018,16.6018,16.5384,16.5806,201800.0
2008-09-26 12:10:00,23.55,23.65,23.55,23.58,277400.0,16.5806,16.651,16.5806,16.6018,277400.0
2008-09-26 12:20:00,23.58,23.61,23.54,23.59,319400.0,16.6018,16.6229,16.5736,16.6088,319400.0
2008-09-26 12:30:00,23.59,23.68,23.59,23.68,232400.0,16.6088,16.6722,16.6088,16.6722,232400.0
2008-09-26 12:40:00,23.68,23.81,23.65,23.8,296200.0,16.6722,16.7637,16.651,16.7567,296200.0
2008-09-26 12:50:00,23.79,23.97,23.78,23.94,366800.0,16.7496,16.8763,16.7426,16.8552,366800.0
2008-09-26 13:00:00,23.95,24.13,23.93,24.12,821400.0,16.8623,16.989,16.8482,16.982,821400.0
2008-09-26 13:10:00,24.13,24.29,24.11,24.18,678200.0,16.989,17.1016,16.9749,17.0242,678200.0
2008-09-26 13:20:00,24.18,24.18,24.08,24.17,356400.0,17.0242,17.0242,16.9538,17.0172,356400.0
2008-09-26 13:30:00,24.17,24.17,24.03,24.07,225600.0,17.0172,17.0172,16.9186,16.9468,225600.0
2008-09-26 13:40:00,24.07,24.2,24.03,24.08,324000.0,16.9468,17.0383,16.9186,16.9538,324000.0
2008-09-26 13:50:00,24.08,24.11,24.05,24.06,259600.0,16.9538,16.9749,16.9327,16.9397,259600.0
2008-09-26 14:00:00,24.06,24.06,23.96,23.96,421200.0,16.9397,16.9397,16.8693,16.8693,421200.0
2008-09-26 14:10:00,23.96,24.15,23.93,23.97,359200.0,16.8693,17.0031,16.8482,16.8763,359200.0
2008-09-26 14:20:00,23.97,24.15,23.97,24.06,245600.0,16.8763,17.0031,16.8763,16.9397,245600.0
2008-09-26 14:30:00,24.06,24.15,24.01,24.03,343600.0,16.9397,17.0031,16.9045,16.9186,343600.0
2008-09-26 14:40:00,24.03,24.15,24.0,24.08,346000.0,16.9186,17.0031,16.8975,16.9538,346000.0
2008-09-26 14:50:00,24.08,24.15,23.99,24.0,334800.0,16.9538,17.0031,16.8904,16.8975,334800.0
2008-09-26 15:00:00,24.0,24.0,23.95,23.98,384400.0,16.8975,16.8975,16.8623,16.8834,384400.0
2008-09-26 15:10:00,23.98,24.04,23.95,24.03,471000.0,16.8834,16.9256,16.8623,16.9186,471000.0
2008-09-26 15:20:00,24.03,24.24,24.03,24.21,939200.0,16.9186,17.0664,16.9186,17.0453,939200.0
2008-09-26 15:30:00,24.21,24.27,24.18,24.27,881000.0,17.0453,17.0876,17.0242,17.0876,881000.0
2008-09-26 15:40:00,24.27,24.36,24.26,24.3,1340000.0,17.0876,17.1509,17.0805,17.1087,1340000.0
2008-09-26 15:50:00,24.3,24.44,24.22,24.32,1871800.0,17.1087,17.2073,17.0524,17.1228,1871800.0
2008-09-29 09:30:00,23.89,24.49,23.82,24.06,824600.0,16.82,17.2425,16.7707,16.9397,824600.0
2008-09-29 09:40:00,24.03,24.1,23.82,23.86,552000.0,16.9186,16.9679,16.7707,16.7989,552000.0
2008-09-29 09:50:00,23.86,23.88,23.6,23.82,885400.0,16.7989,16.813,16.6158,16.7707,885400.0
2008-09-29 10:00:00,23.81,23.85,23.43,23.48,1125200.0,16.7637,16.7919,16.4962,16.5314,1125200.0
2008-09-29 10:10:00,23.48,23.58,23.18,23.22,957800.0,16.5314,16.6018,16.3201,16.3483,957800.0
2008-09-29 10:20:00,23.23,23.48,23.11,23.41,883600.0,16.3553,16.5314,16.2709,16.4821,883600.0
2008-09-29 10:30:00,23.41,23.49,23.28,23.39,633400.0,16.4821,16.5384,16.3905,16.468,633400.0
2008-09-29 10:40:00,23.38,23.57,23.29,23.52,319000.0,16.4609,16.5947,16.3976,16.5595,319000.0
2008-09-29 10:50:00,23.52,23.55,23.45,23.55,429200.0,16.5595,16.5806,16.5102,16.5806,429200.0
2008-09-29 11:00:00,23.55,23.55,23.38,23.39,365200.0,16.5806,16.5806,16.4609,16.468,365200.0
2008-09-29 11:10:00,23.39,23.42,23.32,23.33,297400.0,16.468,16.4891,16.4187,16.4257,297400.0
2008-09-29 11:20:00,23.33,23.38,23.33,23.34,425200.0,16.4257,16.4609,16.4257,16.4328,425200.0
2008-09-29 11:30:00,23.34,23.35,23.26,23.29,357400.0,16.4328,16.4398,16.3765,16.3976,357400.0
2008-09-29 11:40:00,23.28,23.28,23.21,23.25,370200.0,16.3905,16.3905,16.3413,16.3694,370200.0
2008-09-29 11:50:00,23.24,23.31,23.21,23.21,677000.0,16.3624,16.4117,16.3413,16.3413,677000.0
2008-09-29 12:00:00,23.22,23.27,23.21,23.25,367400.0,16.3483,16.3835,16.3413,16.3694,367400.0
2008-09-29 12:10:00,23.25,23.25,23.15,23.15,447000.0,16.3694,16.3694,16.299,16.299,447000.0
2008-09-29 12:20:00,23.16,23.18,23.13,23.15,379400.0,16.3061,16.3201,16.2849,16.299,379400.0
2008-09-29 12:30:00,23.15,23.15,23.01,23.07,596600.0,16.299,16.299,16.2004,16.2427,596600.0
2008-09-29 12:40:00,23.07,23.18,23.0,23.06,941400.0,16.2427,16.3201,16.1934,16.2356,941400.0
2008-09-29 12:50:00,23.06,23.06,22.96,23.03,514200.0,16.2356,16.2356,16.1652,16.2145,514200.0
2008-09-29 13:00:00,23.02,23.05,22.95,22.98,434600.0,16.2075,16.2286,16.1582,16.1793,434600.0
2008-09-29 13:10:00,22.98,23.01,22.95,22.99,398200.0,16.1793,16.2004,16.1582,16.1864,398200.0
2008-09-29 13:20:00,22.99,23.11,22.98,23.08,714400.0,16.1864,16.2709,16.1793,16.2497,714400.0
2008-09-29 13:30:00,23.08,23.1,22.97,22.97,805800.0,16.2497,16.2638,16.1723,16.1723,805800.0
2008-09-29 13:40:00,22.97,22.97,20.0,22.25,1557400.0,16.1723,16.1723,14.0812,15.6654,1557400.0
2008-09-29 13:50:00,22.27,22.96,22.16,22.5,1237200.0,15.6794,16.1652,15.602,15.8414,1237200.0
2008-09-29 14:00:00,22.51,22.83,22.4,22.64,899800.0,15.8484,16.0737,15.771,15.9399,899800.0
2008-09-29 14:10:00,22.65,22.75,22.3,22.49,1099400.0,15.947,16.0174,15.7006,15.8343,1099400.0
2008-09-29 14:20:00,22.48,22.56,22.32,22.46,936600.0,15.8273,15.8836,15.7146,15.8132,936600.0
2008-09-29 14:30:00,22.46,22.74,22.39,22.5,813600.0,15.8132,16.0104,15.7639,15.8414,813600.0
2008-09-29 14:40:00,22.5,22.63,22.47,22.56,693000.0,15.8414,15.9329,15.8203,15.8836,693000.0
2008-09-29 14:50:00,22.56,22.83,22.5,22.82,792400.0,15.8836,16.0737,15.8414,16.0667,792400.0
2008-09-29 15:00:00,22.82,22.95,21.5,22.77,1040400.0,16.0667,16.1582,15.1373,16.0315,1040400.0
2008-09-29 15:10:00,22.77,23.0,22.77,22.96,781000.0,16.0315,16.1934,16.0315,16.1652,781000.0
2008-09-29 15:20:00,22.95,23.01,22.68,22.75,967800.0,16.1582,16.2004,15.9681,16.0174,967800.0
2008-09-29 15:30:00,22.76,22.9,22.26,22.6,1042400.0,16.0244,16.123,15.6724,15.9118,1042400.0
2008-09-29 15:40:00,22.6,23.17,22.6,23.0,1388600.0,15.9118,16.3131,15.9118,16.1934,1388600.0
2008-09-29 15:50:00,23.0,23.03,22.42,22.44,1901800.0,16.1934,16.2145,15.7851,15.7991,1901800.0
2008-09-30 09:30:00,22.65,23.0,22.44,22.52,1590400.0,15.947,16.1934,15.7991,15.8555,1590400.0
2008-09-30 09:40:00,22.52,22.67,22.25,22.25,1159000.0,15.8555,15.9611,15.6654,15.6654,1159000.0
2008-09-30 09:50:00,22.28,22.42,22.08,22.39,828800.0,15.6865,15.7851,15.5457,15.7639,828800.0
2008-09-30 10:00:00,22.39,22.54,22.27,22.49,661600.0,15.7639,15.8695,15.6794,15.8343,661600.0
2008-09-30 10:10:00,22.49,22.82,22.48,22.78,718200.0,15.8343,16.0667,15.8273,16.0385,718200.0
2008-09-30 10:20:00,22.79,22.82,22.53,22.56,715000.0,16.0456,16.0667,15.8625,15.8836,715000.0
2008-09-30 10:30:00,22.56,22.57,22.39,22.5,774600.0,15.8836,15.8907,15.7639,15.8414,774600.0
2008-09-30 10:40:00,22.5,22.55,22.43,22.54,453800.0,15.8414,15.8766,15.7921,15.8695,453800.0
2008-09-30 10:50:00,22.55,22.59,22.41,22.42,518200.0,15.8766,15.9047,15.778,15.7851,518200.0
2008-09-30 11:00:00,22.42,22.5,22.39,22.5,317400.0,15.7851,15.8414,15.7639,15.8414,317400.0
2008-09-30 11:10:00,22.5,22.57,22.43,22.52,433200.0,15.8414,15.8907,15.7921,15.8555,433200.0
2008-09-30 11:20:00,22.52,22.62,22.5,22.61,292200.0,15.8555,15.9259,15.8414,15.9188,292200.0
2008-09-30 11:30:00,22.61,22.65,22.56,22.63,375000.0,15.9188,15.947,15.8836,15.9329,375000.0
2008-09-30 11:40:00,22.64,22.74,22.61,22.73,454600.0,15.9399,16.0104,15.9188,16.0033,454600.0
2008-09-30 11:50:00,22.72,22.79,22.67,22.74,420600.0,15.9963,16.0456,15.9611,16.0104,420600.0
2008-09-30 12:00:00,22.75,22.78,22.66,22.7,832400.0,16.0174,16.0385,15.954,15.9822,832400.0
2008-09-30 12:10:00,22.7,22.77,22.57,22.63,217000.0,15.9822,16.0315,15.8907,15.9329,217000.0
2008-09-30 12:20:00,22.63,22.68,22.52,22.55,726800.0,15.9329,15.9681,15.8555,15.8766,726800.0
2008-09-30 12:30:00,22.55,22.63,22.52,22.61,355800.0,15.8766,15.9329,15.8555,15.9188,355800.0
2008-09-30 12:40:00,22.61,22.69,22.6,22.69,260000.0,15.9188,15.9751,15.9118,15.9751,260000.0
2008-09-30 12:50:00,22.68,22.72,22.61,22.71,201600.0,15.9681,15.9963,15.9188,15.9892,201600.0
2008-09-30 13:00:00,22.72,22.73,22.56,22.57,215400.0,15.9963,16.0033,15.8836,15.8907,215400.0
2008-09-30 13:10:00,22.57,22.67,22.55,22.66,275800.0,15.8907,15.9611,15.8766,15.954,275800.0
2008-09-30 13:20:00,22.67,22.67,22.63,22.67,321400.0,15.9611,15.9611,15.9329,15.9611,321400.0
2008-09-30 13:30:00,22.67,22.8,22.64,22.65,618200.0,15.9611,16.0526,15.9399,15.947,618200.0
2008-09-30 13:40:00,22.65,22.67,22.57,22.59,390600.0,15.947,15.9611,15.8907,15.9047,390600.0
2008-09-30 13:50:00,22.6,22.66,22.58,22.63,206800.0,15.9118,15.954,15.8977,15.9329,206800.0
2008-09-30 14:00:00,22.63,22.64,22.58,22.59,280800.0,15.9329,15.9399,15.8977,15.9047,280800.0
2008-09-30 14:10:00,22.59,22.65,22.59,22.63,180200.0,15.9047,15.947,15.9047,15.9329,180200.0
2008-09-30 14:20:00,22.62,22.69,22.61,22.68,282600.0,15.9259,15.9751,15.9188,15.9681,282600.0
2008-09-30 14:30:00,22.68,22.69,22.58,22.59,339800.0,15.9681,15.9751,15.8977,15.9047,339800.0
2008-09-30 14:40:00,22.59,22.67,22.59,22.66,191400.0,15.9047,15.9611,15.9047,15.954,191400.0
2008-09-30 14:50:00,22.65,22.7,22.61,22.69,396000.0,15.947,15.9822,15.9188,15.9751,396000.0
2008-09-30 15:00:00,22.69,22.78,22.65,22.75,310200.0,15.9751,16.0385,15.947,16.0174,310200.0
2008-09-30 15:10:00,22.75,22.75,22.61,22.63,395800.0,16.0174,16.0174,15.9188,15.9329,395800.0
2008-09-30 15:20:00,22.63,22.8,22.61,22.76,395800.0,15.9329,16.0526,15.9188,16.0244,395800.0
2008-09-30 15:30:00,22.76,22.79,22.65,22.73,632200.0,16.0244,16.0456,15.947,16.0033,632200.0
2008-09-30 15:40:00,22.73,22.98,22.73,22.97,739600.0,16.0033,16.1793,16.0033,16.1723,739600.0
2008-09-30 15:50:00,22.97,22.98,22.71,22.82,2149400.0,16.1723,16.1793,15.9892,16.0667,2149400.0
2008-10-01 09:30:00,22.89,22.94,22.32,22.58,516800.0,16.116,16.1512,15.7146,15.8977,516800.0
2008-10-01 09:40:00,22.57,22.85,22.53,22.68,327400.0,15.8907,16.0878,15.8625,15.9681,327400.0
2008-10-01 09:50:00,22.68,22.71,22.54,22.68,409600.0,15.9681,15.9892,15.8695,15.9681,409600.0
2008-10-01 10:00:00,22.68,22.73,22.55,22.59,527000.0,15.9681,16.0033,15.8766,15.9047,527000.0
2008-10-01 10:10:00,22.59,22.68,22.5,22.68,243400.0,15.9047,15.9681,15.8414,15.9681,243400.0
2008-10-01 10:20:00,22.68,22.77,22.66,22.75,464200.0,15.9681,16.0315,15.954,16.0174,464200.0
2008-10-01 10:30:00,22.76,22.76,22.52,22.58,320400.0,16.0244,16.0244,15.8555,15.8977,320400.0
2008-10-01 10:40:00,22.58,22.66,22.46,22.53,377200.0,15.8977,15.954,15.8132,15.8625,377200.0
2008-10-01 10:50:00,22.53,22.6,22.4,22.43,246200.0,15.8625,15.9118,15.771,15.7921,246200.0
2008-10-01 11:00:00,22.43,22.46,22.31,22.35,234200.0,15.7921,15.8132,15.7076,15.7358,234200.0
2008-10-01 11:10:00,22.35,22.6,22.35,22.6,141200.0,15.7358,15.9118,15.7358,15.9118,141200.0
2008-10-01 11:20:00,22.61,22.62,22.43,22.45,231600.0,15.9188,15.9259,15.7921,15.8062,231600.0
2008-10-01 11:30:00,22.46,22.53,22.4,22.49,141400.0,15.8132,15.8625,15.771,15.8343,141400.0
2008-10-01 11:40:00,22.49,22.5,22.44,22.5,62400.0,15.8343,15.8414,15.7991,15.8414,62400.0
2008-10-01 11:50:00,22.5,22.51,22.45,22.48,117000.0,15.8414,15.8484,15.8062,15.8273,117000.0
2008-10-01 12:00:00,22.48,22.53,22.45,22.49,147400.0,15.8273,15.8625,15.8062,15.8343,147400.0
2008-10-01 12:10:00,22.49,22.67,22.48,22.6,247200.0,15.8343,15.9611,15.8273,15.9118,247200.0
2008-10-01 12:20:00,22.6,22.64,22.51,22.56,148600.0,15.9118,15.9399,15.8484,15.8836,148600.0
2008-10-01 12:30:00,22.55,22.7,22.54,22.62,187200.0,15.8766,15.9822,15.8695,15.9259,187200.0
2008-10-01 12:40:00,22.63,22.77,22.6,22.74,222000.0,15.9329,16.0315,15.9118,16.0104,222000.0
2008-10-01 12:50:00,22.74,22.85,22.73,22.79,337200.0,16.0104,16.0878,16.0033,16.0456,337200.0
2008-10-01 13:00:00,22.79,22.81,22.65,22.7,214600.0,16.0456,16.0596,15.947,15.9822,214600.0
2008-10-01 13:10:00,22.71,22.74,22.63,22.65,114800.0,15.9892,16.0104,15.9329,15.947,114800.0
2008-10-01 13:20:00,22.65,22.66,22.57,22.65,167600.0,15.947,15.954,15.8907,15.947,167600.0
2008-10-01 13:30:00,22.65,22.66,22.5,22.56,218200.0,15.947,15.954,15.8414,15.8836,218200.0
2008-10-01 13:40:00,22.57,22.77,22.46,22.58,490200.0,15.8907,16.0315,15.8132,15.8977,490200.0
2008-10-01 13:50:00,22.57,22.58,22.39,22.46,411800.0,15.8907,15.8977,15.7639,15.8132,411800.0
2008-10-01 14:00:00,22.46,22.54,22.39,22.52,202200.0,15.8132,15.8695,15.7639,15.8555,202200.0
2008-10-01 14:10:00,22.52,22.61,22.47,22.5,208200.0,15.8555,15.9188,15.8203,15.8414,208200.0
2008-10-01 14:20:00,22.5,22.55,22.46,22.52,361600.0,15.8414,15.8766,15.8132,15.8555,361600.0
2008-10-01 14:30:00,22.5,22.6,22.39,22.6,231400.0,15.8414,15.9118,15.7639,15.9118,231400.0
2008-10-01 14:40:00,22.59,22.67,22.53,22.61,255200.0,15.9047,15.9611,15.8625,15.9188,255200.0
2008-10-01 14:50:00,22.6,22.69,22.49,22.56,302000.0,15.9118,15.9751,15.8343,15.8836,302000.0
2008-10-01 15:00:00,22.56,22.6,22.5,22.54,235400.0,15.8836,15.9118,15.8414,15.8695,235400.0
2008-10-01 15:10:00,22.54,22.65,22.48,22.5,421200.0,15.8695,15.947,15.8273,15.8414,421200.0
2008-10-01 15:20:00,22.5,22.55,22.49,22.54,387800.0,15.8414,15.8766,15.8343,15.8695,387800.0
2008-10-01 15:30:00,22.54,22.66,22.51,22.53,415200.0,15.8695,15.954,15.8484,15.8625,415200.0
2008-10-01 15:40:00,22.53,22.67,22.5,22.65,698200.0,15.8625,15.9611,15.8414,15.947,698200.0
2008-10-01 15:50:00,22.65,22.68,22.64,22.65,789400.0,15.947,15.9681,15.9399,15.947,789400.0
2008-10-02 09:30:00,22.78,23.13,22.7,22.8,828200.0,16.0385,16.2849,15.9822,16.0526,828200.0
2008-10-02 09:40:00,22.82,23.15,22.81,22.99,406600.0,16.0667,16.299,16.0596,16.1864,406600.0
2008-10-02 09:50:00,22.98,23.05,22.92,23.0,750600.0,16.1793,16.2286,16.1371,16.1934,750600.0
2008-10-02 10:00:00,23.0,23.26,22.92,23.06,650800.0,16.1934,16.3765,16.1371,16.2356,650800.0
2008-10-02 10:10:00,23.08,23.13,22.99,23.0,279200.0,16.2497,16.2849,16.1864,16.1934,279200.0
2008-10-02 10:20:00,23.0,23.0,22.81,22.91,616400.0,16.1934,16.1934,16.0596,16.13,616400.0
2008-10-02 10:30:00,22.91,22.91,22.75,22.8,366200.0,16.13,16.13,16.0174,16.0526,366200.0
2008-10-02 10:40:00,22.8,22.81,22.68,22.71,213600.0,16.0526,16.0596,15.9681,15.9892,213600.0
2008-10-02 10:50:00,22.71,22.82,22.67,22.72,198000.0,15.9892,16.0667,15.9611,15.9963,198000.0
2008-10-02 11:00:00,22.72,22.73,22.45,22.54,302800.0,15.9963,16.0033,15.8062,15.8695,302800.0
2008-10-02 11:10:00,22.55,22.63,22.5,22.61,197800.0,15.8766,15.9329,15.8414,15.9188,197800.0
2008-10-02 11:20:00,22.59,22.72,22.58,22.72,345800.0,15.9047,15.9963,15.8977,15.9963,345800.0
2008-10-02 11:30:00,22.72,22.75,22.59,22.73,216200.0,15.9963,16.0174,15.9047,16.0033,216200.0
2008-10-02 11:40:00,22.73,22.85,22.7,22.78,284600.0,16.0033,16.0878,15.9822,16.0385,284600.0
2008-10-02 11:50:00,22.78,22.78,22.57,22.78,162800.0,16.0385,16.0385,15.8907,16.0385,162800.0
2008-10-02 12:00:00,22.78,22.85,22.75,22.79,247000.0,16.0385,16.0878,16.0174,16.0456,247000.0
2008-10-02 12:10:00,22.79,22.85,22.74,22.79,219800.0,16.0456,16.0878,16.0104,16.0456,219800.0
2008-10-02 12:20:00,22.78,22.79,22.58,22.61,227800.0,16.0385,16.0456,15.8977,15.9188,227800.0
2008-10-02 12:30:00,22.61,22.64,22.52,22.57,146800.0,15.9188,15.9399,15.8555,15.8907,146800.0
2008-10-02 12:40:00,22.57,22.64,22.55,22.63,153600.0,15.8907,15.9399,15.8766,15.9329,153600.0
2008-10-02 12:50:00,22.63,22.82,22.63,22.75,328400.0,15.9329,16.0667,15.9329,16.0174,328400.0
2008-10-02 13:00:00,22.75,22.75,22.55,22.56,148600.0,16.0174,16.0174,15.8766,15.8836,148600.0
2008-10-02 13:10:00,22.56,22.65,22.49,22.61,248400.0,15.8836,15.947,15.8343,15.9188,248400.0
2008-10-02 13:20:00,22.61,22.63,22.58,22.62,340200.0,15.9188,15.9329,15.8977,15.9259,340200.0
2008-10-02 13:30:00,22.63,22.68,22.57,22.58,118600.0,15.9329,15.9681,15.8907,15.8977,118600.0
2008-10-02 13:40:00,22.57,22.7,22.56,22.64,454800.0,15.8907,15.9822,15.8836,15.9399,454800.0
2008-10-02 13:50:00,22.63,22.8,22.61,22.77,450200.0,15.9329,16.0526,15.9188,16.0315,450200.0
2008-10-02 14:00:00,22.77,22.83,22.7,22.72,194200.0,16.0315,16.0737,15.9822,15.9963,194200.0
2008-10-02 14:10:00,22.71,22.82,22.63,22.63,162200.0,15.9892,16.0667,15.9329,15.9329,162200.0
2008-10-02 14:20:00,22.63,22.67,22.56,22.6,191800.0,15.9329,15.9611,15.8836,15.9118,191800.0
2008-10-02 14:30:00,22.6,22.65,22.54,22.57,306800.0,15.9118,15.947,15.8695,15.8907,306800.0
2008-10-02 14:40:00,22.57,22.71,22.56,22.67,248000.0,15.8907,15.9892,15.8836,15.9611,248000.0
2008-10-02 14:50:00,22.68,22.78,22.64,22.74,309000.0,15.9681,16.0385,15.9399,16.0104,309000.0
2008-10-02 15:00:00,22.75,22.75,22.66,22.67,179000.0,16.0174,16.0174,15.954,15.9611,179000.0
2008-10-02 15:10:00,22.66,22.68,22.54,22.55,329000.0,15.954,15.9681,15.8695,15.8766,329000.0
2008-10-02 15:20:00,22.55,22.59,22.5,22.55,361200.0,15.8766,15.9047,15.8414,15.8766,361200.0
2008-10-02 15:30:00,22.54,22.68,22.5,22.5,395000.0,15.8695,15.9681,15.8414,15.8414,395000.0
2008-10-02 15:40:00,22.5,22.55,22.36,22.39,514200.0,15.8414,15.8766,15.7428,15.7639,514200.0
2008-10-02 15:50:00,22.39,22.48,22.31,22.31,1379800.0,15.7639,15.8273,15.7076,15.7076,1379800.0
2008-10-03 09:30:00,22.85,23.62,22.6,23.55,1063200.0,16.0878,16.6299,15.9118,16.5806,1063200.0
2008-10-03 09:40:00,23.53,23.53,23.17,23.49,823400.0,16.5666,16.5666,16.3131,16.5384,823400.0
2008-10-03 09:50:00,23.5,23.61,23.24,23.39,509400.0,16.5454,16.6229,16.3624,16.468,509400.0
2008-10-03 10:00:00,23.38,23.58,23.3,23.3,449600.0,16.4609,16.6018,16.4046,16.4046,449600.0
2008-10-03 10:10:00,23.3,23.44,23.24,23.36,397000.0,16.4046,16.5032,16.3624,16.4469,397000.0
2008-10-03 10:20:00,23.36,23.54,23.36,23.5,242800.0,16.4469,16.5736,16.4469,16.5454,242800.0
2008-10-03 10:30:00,23.51,23.51,23.2,23.25,389200.0,16.5525,16.5525,16.3342,16.3694,389200.0
2008-10-03 10:40:00,23.26,23.45,23.26,23.43,240800.0,16.3765,16.5102,16.3765,16.4962,240800.0
2008-10-03 10:50:00,23.44,23.61,23.42,23.5,298600.0,16.5032,16.6229,16.4891,16.5454,298600.0
2008-10-03 11:00:00,23.5,23.69,23.5,23.68,311200.0,16.5454,16.6792,16.5454,16.6722,311200.0
2008-10-03 11:10:00,23.68,23.7,23.52,23.52,310000.0,16.6722,16.6862,16.5595,16.5595,310000.0
2008-10-03 11:20:00,23.53,23.58,23.48,23.56,207600.0,16.5666,16.6018,16.5314,16.5877,207600.0
2008-10-03 11:30:00,23.56,23.7,23.56,23.64,298400.0,16.5877,16.6862,16.5877,16.644,298400.0
2008-10-03 11:40:00,23.64,23.68,23.47,23.47,262400.0,16.644,16.6722,16.5243,16.5243,262400.0
2008-10-03 11:50:00,23.47,23.47,23.23,23.4,666000.0,16.5243,16.5243,16.3553,16.475,666000.0
2008-10-03 12:00:00,23.4,23.5,23.34,23.47,249000.0,16.475,16.5454,16.4328,16.5243,249000.0
2008-10-03 12:10:00,23.47,23.48,23.34,23.36,245400.0,16.5243,16.5314,16.4328,16.4469,245400.0
2008-10-03 12:20:00,23.36,23.36,23.18,23.36,298800.0,16.4469,16.4469,16.3201,16.4469,298800.0
2008-10-03 12:30:00,23.35,23.55,23.35,23.53,205000.0,16.4398,16.5806,16.4398,16.5666,205000.0
2008-10-03 12:40:00,23.54,23.67,23.53,23.59,469400.0,16.5736,16.6651,16.5666,16.6088,469400.0
2008-10-03 12:50:00,23.6,23.77,23.59,23.75,257600.0,16.6158,16.7355,16.6088,16.7215,257600.0
2008-10-03 13:00:00,23.75,23.76,23.62,23.65,361000.0,16.7215,16.7285,16.6299,16.651,361000.0
2008-10-03 13:10:00,23.65,23.65,23.59,23.62,512200.0,16.651,16.651,16.6088,16.6299,512200.0
2008-10-03 13:20:00,23.63,23.68,23.29,23.5,836200.0,16.637,16.6722,16.3976,16.5454,836200.0
2008-10-03 13:30:00,23.49,23.67,23.18,23.55,700600.0,16.5384,16.6651,16.3201,16.5806,700600.0
2008-10-03 13:40:00,23.55,23.61,22.35,23.61,802200.0,16.5806,16.6229,15.7358,16.6229,802200.0
2008-10-03 13:50:00,23.6,23.7,23.38,23.4,653400.0,16.6158,16.6862,16.4609,16.475,653400.0
2008-10-03 14:00:00,23.41,23.64,23.29,23.61,523200.0,16.4821,16.644,16.3976,16.6229,523200.0
2008-10-03 14:10:00,23.61,23.88,23.59,23.63,380400.0,16.6229,16.813,16.6088,16.637,380400.0
2008-10-03 14:20:00,23.63,23.63,23.23,23.26,536000.0,16.637,16.637,16.3553,16.3765,536000.0
2008-10-03 14:30:00,23.26,23.36,23.05,23.24,697800.0,16.3765,16.4469,16.2286,16.3624,697800.0
2008-10-03 14:40:00,23.25,23.37,23.21,23.25,330800.0,16.3694,16.4539,16.3413,16.3694,330800.0
2008-10-03 14:50:00,23.25,23.43,23.23,23.31,498400.0,16.3694,16.4962,16.3553,16.4117,498400.0
2008-10-03 15:00:00,23.32,23.38,23.21,23.25,732400.0,16.4187,16.4609,16.3413,16.3694,732400.0
2008-10-03 15:10:00,23.26,23.28,23.05,23.19,946200.0,16.3765,16.3905,16.2286,16.3272,946200.0
2008-10-03 15:20:00,23.18,23.26,23.16,23.18,654400.0,16.3201,16.3765,16.3061,16.3201,654400.0
2008-10-03 15:30:00,23.18,23.26,23.16,23.16,557400.0,16.3201,16.3765,16.3061,16.3061,557400.0
2008-10-03 15:40:00,23.16,23.19,22.91,22.96,965000.0,16.3061,16.3272,16.13,16.1652,965000.0
2008-10-03 15:50:00,22.96,23.0,22.79,22.85,1335600.0,16.1652,16.1934,16.0456,16.0878,1335600.0
2008-10-06 09:30:00,22.45,23.32,22.4,22.84,1320400.0,15.8062,16.4187,15.771,16.0808,1320400.0
2008-10-06 09:40:00,22.84,22.84,22.33,22.38,684400.0,16.0808,16.0808,15.7217,15.7569,684400.0
2008-10-06 09:50:00,22.39,22.41,21.99,22.14,871400.0,15.7639,15.778,15.4823,15.5879,871400.0
2008-10-06 10:00:00,22.15,22.17,21.85,21.87,1084200.0,15.595,15.609,15.3837,15.3978,1084200.0
2008-10-06 10:10:00,21.87,21.91,21.72,21.78,843200.0,15.3978,15.426,15.2922,15.3345,843200.0
2008-10-06 10:20:00,21.78,21.82,21.51,21.55,670000.0,15.3345,15.3626,15.1444,15.1725,670000.0
2008-10-06 10:30:00,21.55,21.63,21.23,21.24,465000.0,15.1725,15.2288,14.9472,14.9543,465000.0
2008-10-06 10:40:00,21.24,21.27,20.72,21.25,1092200.0,14.9543,14.9754,14.5881,14.9613,1092200.0
2008-10-06 10:50:00,21.25,21.61,21.25,21.53,802000.0,14.9613,15.2148,14.9613,15.1584,802000.0
2008-10-06 11:00:00,21.53,21.64,21.51,21.59,623400.0,15.1584,15.2359,15.1444,15.2007,623400.0
2008-10-06 11:10:00,21.58,21.6,21.48,21.57,654800.0,15.1936,15.2077,15.1232,15.1866,654800.0
2008-10-06 11:20:00,21.56,21.66,21.48,21.48,588600.0,15.1796,15.25,15.1232,15.1232,588600.0
2008-10-06 11:30:00,21.46,21.52,21.38,21.44,598400.0,15.1092,15.1514,15.0528,15.0951,598400.0
2008-10-06 11:40:00,21.45,21.49,21.35,21.38,646600.0,15.1021,15.1303,15.0317,15.0528,646600.0
2008-10-06 11:50:00,21.37,21.41,21.2,21.38,520400.0,15.0458,15.0739,14.9261,15.0528,520400.0
2008-10-06 12:00:00,21.37,21.46,21.32,21.33,660800.0,15.0458,15.1092,15.0106,15.0176,660800.0
2008-10-06 12:10:00,21.33,21.39,21.21,21.28,454800.0,15.0176,15.0599,14.9331,14.9824,454800.0
2008-10-06 12:20:00,21.28,21.3,21.2,21.2,1030400.0,14.9824,14.9965,14.9261,14.9261,1030400.0
2008-10-06 12:30:00,21.2,21.23,21.09,21.1,534000.0,14.9261,14.9472,14.8486,14.8557,534000.0
2008-10-06 12:40:00,21.11,21.16,20.96,21.0,568200.0,14.8627,14.8979,14.7571,14.7853,568200.0
2008-10-06 12:50:00,21.0,21.12,21.0,21.03,367000.0,14.7853,14.8698,14.7853,14.8064,367000.0
2008-10-06 13:00:00,21.03,21.17,20.99,21.11,488600.0,14.8064,14.905,14.7782,14.8627,488600.0
2008-10-06 13:10:00,21.11,21.19,21.0,21.17,377600.0,14.8627,14.9191,14.7853,14.905,377600.0
2008-10-06 13:20:00,21.17,21.29,21.15,21.18,404600.0,14.905,14.9895,14.8909,14.912,404600.0
2008-10-06 13:30:00,21.18,21.18,20.99,21.02,581600.0,14.912,14.912,14.7782,14.7994,581600.0
2008-10-06 13:40:00,21.02,21.04,20.89,20.95,660600.0,14.7994,14.8134,14.7078,14.7501,660600.0
2008-10-06 13:50:00,20.94,21.03,20.9,20.98,827400.0,14.743,14.8064,14.7149,14.7712,827400.0
2008-10-06 14:00:00,20.98,20.99,20.75,20.77,587400.0,14.7712,14.7782,14.6093,14.6233,587400.0
2008-10-06 14:10:00,20.77,20.88,20.74,20.75,620800.0,14.6233,14.7008,14.6022,14.6093,620800.0
2008-10-06 14:20:00,20.75,20.77,20.43,20.51,660600.0,14.6093,14.6233,14.384,14.4403,660600.0
2008-10-06 14:30:00,20.52,20.73,20.49,20.63,715400.0,14.4473,14.5952,14.4262,14.5248,715400.0
2008-10-06 14:40:00,20.63,20.64,20.41,20.6,646600.0,14.5248,14.5318,14.3699,14.5037,646600.0
2008-10-06 14:50:00,20.59,20.83,20.45,20.79,653600.0,14.4966,14.6656,14.3981,14.6374,653600.0
2008-10-06 15:00:00,20.79,21.06,20.6,21.03,878800.0,14.6374,14.8275,14.5037,14.8064,878800.0
2008-10-06 15:10:00,21.03,21.28,20.91,21.28,1481400.0,14.8064,14.9824,14.7219,14.9824,1481400.0
2008-10-06 15:20:00,21.27,21.61,21.21,21.47,1243200.0,14.9754,15.2148,14.9331,15.1162,1243200.0
2008-10-06 15:30:00,21.47,21.67,21.04,21.18,1101000.0,15.1162,15.257,14.8134,14.912,1101000.0
2008-10-06 15:40:00,21.18,21.52,21.05,21.49,1338800.0,14.912,15.1514,14.8205,15.1303,1338800.0
2008-10-06 15:50:00,21.48,21.52,20.94,20.94,2287400.0,15.1232,15.1514,14.743,14.743,2287400.0
2008-10-07 09:30:00,20.94,21.91,20.94,21.43,1581000.0,14.743,15.426,14.743,15.088,1581000.0
2008-10-07 09:40:00,21.43,21.47,21.08,21.2,820000.0,15.088,15.1162,14.8416,14.9261,820000.0
2008-10-07 09:50:00,21.22,21.35,20.99,21.06,903000.0,14.9402,15.0317,14.7782,14.8275,903000.0
2008-10-07 10:00:00,21.07,21.18,20.52,20.54,1168800.0,14.8346,14.912,14.4473,14.4614,1168800.0
2008-10-07 10:10:00,20.54,20.79,20.53,20.73,849000.0,14.4614,14.6374,14.4544,14.5952,849000.0
2008-10-07 10:20:00,20.73,21.17,20.64,21.1,721000.0,14.5952,14.905,14.5318,14.8557,721000.0
2008-10-07 10:30:00,21.1,21.3,21.08,21.22,515000.0,14.8557,14.9965,14.8416,14.9402,515000.0
2008-10-07 10:40:00,21.22,21.36,21.14,21.3,305400.0,14.9402,15.0387,14.8839,14.9965,305400.0
2008-10-07 10:50:00,21.3,21.42,21.23,21.37,483000.0,14.9965,15.081,14.9472,15.0458,483000.0
2008-10-07 11:00:00,21.37,21.42,21.31,21.4,411000.0,15.0458,15.081,15.0035,15.0669,411000.0
2008-10-07 11:10:00,21.4,21.41,21.24,21.25,327200.0,15.0669,15.0739,14.9543,14.9613,327200.0
2008-10-07 11:20:00,21.25,21.27,21.17,21.26,500000.0,14.9613,14.9754,14.905,14.9683,500000.0
2008-10-07 11:30:00,21.26,21.35,21.17,21.34,537400.0,14.9683,15.0317,14.905,15.0247,537400.0
2008-10-07 11:40:00,21.33,21.36,21.28,21.31,385200.0,15.0176,15.0387,14.9824,15.0035,385200.0
2008-10-07 11:50:00,21.3,21.43,21.29,21.43,327200.0,14.9965,15.088,14.9895,15.088,327200.0
2008-10-07 12:00:00,21.43,21.43,21.17,21.18,317200.0,15.088,15.088,14.905,14.912,317200.0
2008-10-07 12:10:00,21.18,21.25,21.14,21.16,252000.0,14.912,14.9613,14.8839,14.8979,252000.0
2008-10-07 12:20:00,21.17,21.25,20.92,20.99,418200.0,14.905,14.9613,14.729,14.7782,418200.0
2008-10-07 12:30:00,20.99,21.07,20.87,20.98,339400.0,14.7782,14.8346,14.6938,14.7712,339400.0
2008-10-07 12:40:00,20.99,21.07,20.8,20.86,489200.0,14.7782,14.8346,14.6445,14.6867,489200.0
2008-10-07 12:50:00,20.86,20.95,20.8,20.92,335000.0,14.6867,14.7501,14.6445,14.729,335000.0
2008-10-07 13:00:00,20.92,21.11,20.91,21.08,419400.0,14.729,14.8627,14.7219,14.8416,419400.0
2008-10-07 13:10:00,21.08,21.18,21.03,21.11,458400.0,14.8416,14.912,14.8064,14.8627,458400.0
2008-10-07 13:20:00,21.11,21.15,20.75,20.93,586600.0,14.8627,14.8909,14.6093,14.736,586600.0
2008-10-07 13:30:00,20.93,20.99,20.84,20.95,302200.0,14.736,14.7782,14.6726,14.7501,302200.0
2008-10-07 13:40:00,20.95,20.96,20.68,20.68,438600.0,14.7501,14.7571,14.56,14.56,438600.0
2008-10-07 13:50:00,20.68,20.74,20.45,20.49,601400.0,14.56,14.6022,14.3981,14.4262,601400.0
2008-10-07 14:00:00,20.5,20.72,20.47,20.64,752000.0,14.4333,14.5881,14.4121,14.5318,752000.0
2008-10-07 14:10:00,20.64,20.9,20.45,20.78,684200.0,14.5318,14.7149,14.3981,14.6304,684200.0
2008-10-07 14:20:00,20.77,20.95,20.63,20.79,464200.0,14.6233,14.7501,14.5248,14.6374,464200.0
2008-10-07 14:30:00,20.8,20.99,20.74,20.8,366800.0,14.6445,14.7782,14.6022,14.6445,366800.0
2008-10-07 14:40:00,20.79,20.9,20.61,20.72,350000.0,14.6374,14.7149,14.5107,14.5881,350000.0
2008-10-07 14:50:00,20.73,20.83,20.59,20.67,333200.0,14.5952,14.6656,14.4966,14.5529,333200.0
2008-10-07 15:00:00,20.68,20.71,20.54,20.63,410000.0,14.56,14.5811,14.4614,14.5248,410000.0
2008-10-07 15:10:00,20.63,20.78,20.53,20.6,411600.0,14.5248,14.6304,14.4544,14.5037,411600.0
2008-10-07 15:20:00,20.6,20.73,20.53,20.58,604400.0,14.5037,14.5952,14.4544,14.4896,604400.0
2008-10-07 15:30:00,20.57,20.78,20.57,20.57,1002400.0,14.4825,14.6304,14.4825,14.4825,1002400.0
2008-10-07 15:40:00,20.57,20.65,20.52,20.57,914600.0,14.4825,14.5389,14.4473,14.4825,914600.0
2008-10-07 15:50:00,20.58,20.67,20.31,20.32,1743600.0,14.4896,14.5529,14.2995,14.3065,1743600.0
2008-10-08 09:30:00,19.76,20.25,19.62,19.92,1622400.0,13.9122,14.2572,13.8137,14.0249,1622400.0
2008-10-08 09:40:00,19.92,20.4,19.83,20.38,1092000.0,14.0249,14.3628,13.9615,14.3488,1092000.0
2008-10-08 09:50:00,20.36,20.75,19.86,20.12,947600.0,14.3347,14.6093,13.9827,14.1657,947600.0
2008-10-08 10:00:00,20.15,20.48,20.14,20.36,728800.0,14.1868,14.4192,14.1798,14.3347,728800.0
2008-10-08 10:10:00,20.37,20.46,20.21,20.28,903000.0,14.3417,14.4051,14.2291,14.2784,903000.0
2008-10-08 10:20:00,20.28,20.34,19.96,20.32,985600.0,14.2784,14.3206,14.0531,14.3065,985600.0
2008-10-08 10:30:00,20.31,20.58,20.25,20.45,831000.0,14.2995,14.4896,14.2572,14.3981,831000.0
2008-10-08 10:40:00,20.48,20.54,20.2,20.22,611600.0,14.4192,14.4614,14.222,14.2361,611600.0
2008-10-08 10:50:00,20.23,20.52,20.2,20.47,822200.0,14.2432,14.4473,14.222,14.4121,822200.0
2008-10-08 11:00:00,20.47,20.55,20.16,20.32,545800.0,14.4121,14.4685,14.1939,14.3065,545800.0
2008-10-08 11:10:00,20.33,20.63,20.29,20.61,359800.0,14.3136,14.5248,14.2854,14.5107,359800.0
2008-10-08 11:20:00,20.61,20.89,20.61,20.76,463800.0,14.5107,14.7078,14.5107,14.6163,463800.0
2008-10-08 11:30:00,20.77,20.83,20.45,20.52,373600.0,14.6233,14.6656,14.3981,14.4473,373600.0
2008-10-08 11:40:00,20.52,20.57,20.2,20.36,396600.0,14.4473,14.4825,14.222,14.3347,396600.0
2008-10-08 11:50:00,20.36,20.45,20.2,20.41,302400.0,14.3347,14.3981,14.222,14.3699,302400.0
2008-10-08 12:00:00,20.4,20.44,19.82,20.09,741000.0,14.3628,14.391,13.9545,14.1446,741000.0
2008-10-08 12:10:00,20.1,20.27,20.04,20.15,414200.0,14.1516,14.2713,14.1094,14.1868,414200.0
2008-10-08 12:20:00,20.16,20.38,20.12,20.34,429000.0,14.1939,14.3488,14.1657,14.3206,429000.0
2008-10-08 12:30:00,20.33,20.43,20.22,20.36,456600.0,14.3136,14.384,14.2361,14.3347,456600.0
2008-10-08 12:40:00,20.36,20.48,20.31,20.35,370600.0,14.3347,14.4192,14.2995,14.3276,370600.0
2008-10-08 12:50:00,20.34,20.64,20.34,20.61,412200.0,14.3206,14.5318,14.3206,14.5107,412200.0
2008-10-08 13:00:00,20.61,20.81,20.6,20.81,425400.0,14.5107,14.6515,14.5037,14.6515,425400.0
2008-10-08 13:10:00,20.8,20.96,20.66,20.85,479200.0,14.6445,14.7571,14.5459,14.6797,479200.0
2008-10-08 13:20:00,20.85,20.87,20.53,20.54,304600.0,14.6797,14.6938,14.4544,14.4614,304600.0
2008-10-08 13:30:00,20.54,20.95,20.51,20.79,361400.0,14.4614,14.7501,14.4403,14.6374,361400.0
2008-10-08 13:40:00,20.77,20.99,20.68,20.82,389400.0,14.6233,14.7782,14.56,14.6586,389400.0
2008-10-08 13:50:00,20.83,21.09,20.83,20.92,476600.0,14.6656,14.8486,14.6656,14.729,476600.0
2008-10-08 14:00:00,20.91,21.14,20.75,21.0,443800.0,14.7219,14.8839,14.6093,14.7853,443800.0
2008-10-08 14:10:00,21.0,21.12,20.84,20.94,379200.0,14.7853,14.8698,14.6726,14.743,379200.0
2008-10-08 14:20:00,20.93,21.23,20.91,20.96,401000.0,14.736,14.9472,14.7219,14.7571,401000.0
2008-10-08 14:30:00,20.96,21.03,20.82,20.92,676400.0,14.7571,14.8064,14.6586,14.729,676400.0
2008-10-08 14:40:00,20.92,20.95,20.64,20.82,998400.0,14.729,14.7501,14.5318,14.6586,998400.0
2008-10-08 14:50:00,20.83,21.03,20.8,20.93,510800.0,14.6656,14.8064,14.6445,14.736,510800.0
2008-10-08 15:00:00,20.93,20.98,20.71,20.89,636600.0,14.736,14.7712,14.5811,14.7078,636600.0
2008-10-08 15:10:00,20.88,21.0,20.75,20.98,599800.0,14.7008,14.7853,14.6093,14.7712,599800.0
2008-10-08 15:20:00,21.0,21.16,20.96,21.1,727400.0,14.7853,14.8979,14.7571,14.8557,727400.0
2008-10-08 15:30:00,21.1,21.2,20.93,20.93,1120800.0,14.8557,14.9261,14.736,14.736,1120800.0
2008-10-08 15:40:00,20.94,20.98,20.56,20.57,1300600.0,14.743,14.7712,14.4755,14.4825,1300600.0
2008-10-08 15:50:00,20.55,20.69,20.34,20.46,1873600.0,14.4685,14.567,14.3206,14.4051,1873600.0
2008-10-09 09:30:00,20.93,20.95,20.35,20.54,987800.0,14.736,14.7501,14.3276,14.4614,987800.0
2008-10-09 09:40:00,20.53,20.91,20.52,20.63,546200.0,14.4544,14.7219,14.4473,14.5248,546200.0
2008-10-09 09:50:00,20.64,20.89,20.63,20.72,543800.0,14.5318,14.7078,14.5248,14.5881,543800.0
2008-10-09 10:00:00,20.7,20.91,20.61,20.91,456400.0,14.5741,14.7219,14.5107,14.7219,456400.0
2008-10-09 10:10:00,20.91,21.01,20.75,20.9,622800.0,14.7219,14.7923,14.6093,14.7149,622800.0
2008-10-09 10:20:00,20.91,21.0,20.61,20.66,541600.0,14.7219,14.7853,14.5107,14.5459,541600.0
2008-10-09 10:30:00,20.66,20.97,20.64,20.97,561400.0,14.5459,14.7642,14.5318,14.7642,561400.0
2008-10-09 10:40:00,20.96,21.14,20.93,21.14,701200.0,14.7571,14.8839,14.736,14.8839,701200.0
2008-10-09 10:50:00,21.14,21.22,21.0,21.02,674800.0,14.8839,14.9402,14.7853,14.7994,674800.0
2008-10-09 11:00:00,21.0,21.05,20.68,20.78,786800.0,14.7853,14.8205,14.56,14.6304,786800.0
2008-10-09 11:10:00,20.77,20.86,20.72,20.86,658400.0,14.6233,14.6867,14.5881,14.6867,658400.0
2008-10-09 11:20:00,20.82,20.96,20.74,20.85,351800.0,14.6586,14.7571,14.6022,14.6797,351800.0
2008-10-09 11:30:00,20.85,21.17,20.8,21.11,525200.0,14.6797,14.905,14.6445,14.8627,525200.0
2008-10-09 11:40:00,21.11,21.36,21.06,21.32,429600.0,14.8627,15.0387,14.8275,15.0106,429600.0
2008-10-09 11:50:00,21.31,21.37,21.23,21.24,388400.0,15.0035,15.0458,14.9472,14.9543,388400.0
2008-10-09 12:00:00,21.25,21.33,21.15,21.26,431800.0,14.9613,15.0176,14.8909,14.9683,431800.0
2008-10-09 12:10:00,21.25,21.35,21.17,21.29,371800.0,14.9613,15.0317,14.905,14.9895,371800.0
2008-10-09 12:20:00,21.28,21.29,21.09,21.11,311600.0,14.9824,14.9895,14.8486,14.8627,311600.0
2008-10-09 12:30:00,21.11,21.15,21.08,21.08,307400.0,14.8627,14.8909,14.8416,14.8416,307400.0
2008-10-09 12:40:00,21.08,21.08,20.83,20.86,343600.0,14.8416,14.8416,14.6656,14.6867,343600.0
2008-10-09 12:50:00,20.86,20.96,20.79,20.87,476600.0,14.6867,14.7571,14.6374,14.6938,476600.0
2008-10-09 13:00:00,20.87,20.97,20.86,20.93,525800.0,14.6938,14.7642,14.6867,14.736,525800.0
2008-10-09 13:10:00,20.93,21.11,20.93,20.94,351000.0,14.736,14.8627,14.736,14.743,351000.0
2008-10-09 13:20:00,20.92,21.11,20.84,21.03,483600.0,14.729,14.8627,14.6726,14.8064,483600.0
2008-10-09 13:30:00,21.02,21.17,20.93,20.96,421200.0,14.7994,14.905,14.736,14.7571,421200.0
2008-10-09 13:40:00,20.97,21.08,20.96,21.08,294200.0,14.7642,14.8416,14.7571,14.8416,294200.0
2008-10-09 13:50:00,21.08,21.12,21.02,21.08,331600.0,14.8416,14.8698,14.7994,14.8416,331600.0
2008-10-09 14:00:00,21.08,21.18,21.07,21.18,402600.0,14.8416,14.912,14.8346,14.912,402600.0
2008-10-09 14:10:00,21.17,21.19,21.0,21.08,359800.0,14.905,14.9191,14.7853,14.8416,359800.0
2008-10-09 14:20:00,21.08,21.15,20.99,21.1,256200.0,14.8416,14.8909,14.7782,14.8557,256200.0
2008-10-09 14:30:00,21.1,21.16,20.97,20.98,383600.0,14.8557,14.8979,14.7642,14.7712,383600.0
2008-10-09 14:40:00,20.98,21.1,20.89,20.92,456800.0,14.7712,14.8557,14.7078,14.729,456800.0
2008-10-09 14:50:00,20.91,20.94,20.71,20.72,927800.0,14.7219,14.743,14.5811,14.5881,927800.0
2008-10-09 15:00:00,20.73,20.86,20.57,20.79,863600.0,14.5952,14.6867,14.4825,14.6374,863600.0
2008-10-09 15:10:00,20.8,20.81,20.57,20.62,712800.0,14.6445,14.6515,14.4825,14.5177,712800.0
2008-10-09 15:20:00,20.62,20.78,20.56,20.61,883400.0,14.5177,14.6304,14.4755,14.5107,883400.0
2008-10-09 15:30:00,20.61,20.69,20.46,20.49,1135200.0,14.5107,14.567,14.4051,14.4262,1135200.0
2008-10-09 15:40:00,20.5,20.52,20.0,20.0,1931800.0,14.4333,14.4473,14.0812,14.0812,1931800.0
2008-10-09 15:50:00,20.01,20.5,19.89,20.06,3101000.0,14.0883,14.4333,14.0038,14.1235,3101000.0
2008-10-10 09:30:00,19.29,20.5,18.38,19.27,1837400.0,13.5813,14.4333,12.9406,13.5673,1837400.0
2008-10-10 09:40:00,19.27,20.09,19.25,19.66,1525400.0,13.5673,14.1446,13.5532,13.8418,1525400.0
2008-10-10 09:50:00,19.72,19.72,19.11,19.25,1070600.0,13.8841,13.8841,13.4546,13.5532,1070600.0
2008-10-10 10:00:00,19.27,19.49,19.03,19.4,1360800.0,13.5673,13.7222,13.3983,13.6588,1360800.0
2008-10-10 10:10:00,19.41,19.49,19.0,19.11,1093800.0,13.6658,13.7222,13.3772,13.4546,1093800.0
2008-10-10 10:20:00,19.11,19.25,19.03,19.14,1108000.0,13.4546,13.5532,13.3983,13.4757,1108000.0
2008-10-10 10:30:00,19.14,19.18,18.93,19.06,885200.0,13.4757,13.5039,13.3279,13.4194,885200.0
2008-10-10 10:40:00,19.05,19.16,18.75,19.0,938200.0,13.4124,13.4898,13.2011,13.3772,938200.0
2008-10-10 10:50:00,19.01,19.05,18.75,18.88,940200.0,13.3842,13.4124,13.2011,13.2927,940200.0
2008-10-10 11:00:00,18.9,19.17,18.75,18.77,691600.0,13.3068,13.4969,13.2011,13.2152,691600.0
2008-10-10 11:10:00,18.78,18.81,18.5,18.65,964400.0,13.2223,13.2434,13.0251,13.1307,964400.0
2008-10-10 11:20:00,18.66,18.77,18.35,18.47,794600.0,13.1378,13.2152,12.9195,13.004,794600.0
2008-10-10 11:30:00,18.47,18.58,18.17,18.55,894200.0,13.004,13.0815,12.7928,13.0603,894200.0
2008-10-10 11:40:00,18.56,18.72,18.4,18.42,656600.0,13.0674,13.18,12.9547,12.9688,656600.0
2008-10-10 11:50:00,18.42,18.47,18.25,18.29,748400.0,12.9688,13.004,12.8491,12.8773,748400.0
2008-10-10 12:00:00,18.28,18.35,18.08,18.09,1033800.0,12.8702,12.9195,12.7294,12.7365,1033800.0
2008-10-10 12:10:00,18.1,18.24,18.08,18.13,553200.0,12.7435,12.8421,12.7294,12.7646,553200.0
2008-10-10 12:20:00,18.12,18.37,18.11,18.25,679400.0,12.7576,12.9336,12.7505,12.8491,679400.0
2008-10-10 12:30:00,18.25,18.35,18.08,18.15,732800.0,12.8491,12.9195,12.7294,12.7787,732800.0
2008-10-10 12:40:00,18.15,18.67,18.11,18.38,756000.0,12.7787,13.1448,12.7505,12.9406,756000.0
2008-10-10 12:50:00,18.38,18.54,18.32,18.4,382400.0,12.9406,13.0533,12.8984,12.9547,382400.0
2008-10-10 13:00:00,18.4,18.54,18.26,18.53,423000.0,12.9547,13.0533,12.8562,13.0463,423000.0
2008-10-10 13:10:00,18.52,18.53,18.43,18.49,752600.0,13.0392,13.0463,12.9758,13.0181,752600.0
2008-10-10 13:20:00,18.49,18.59,18.39,18.54,1408400.0,13.0181,13.0885,12.9477,13.0533,1408400.0
2008-10-10 13:30:00,18.55,18.55,18.23,18.32,1219200.0,13.0603,13.0603,12.835,12.8984,1219200.0
2008-10-10 13:40:00,18.31,18.35,18.05,18.12,1643600.0,12.8914,12.9195,12.7083,12.7576,1643600.0
2008-10-10 13:50:00,18.13,18.13,17.82,17.9,1566400.0,12.7646,12.7646,12.5464,12.6027,1566400.0
2008-10-10 14:00:00,17.89,18.37,17.8,18.36,2071800.0,12.5957,12.9336,12.5323,12.9266,2071800.0
2008-10-10 14:10:00,18.36,18.41,18.0,18.02,1149200.0,12.9266,12.9618,12.6731,12.6872,1149200.0
2008-10-10 14:20:00,18.02,18.29,18.0,18.06,1131200.0,12.6872,12.8773,12.6731,12.7153,1131200.0
2008-10-10 14:30:00,18.06,18.11,17.83,17.9,1042000.0,12.7153,12.7505,12.5534,12.6027,1042000.0
2008-10-10 14:40:00,17.9,18.08,17.88,18.04,658000.0,12.6027,12.7294,12.5886,12.7013,658000.0
2008-10-10 14:50:00,18.03,18.09,17.94,18.05,950000.0,12.6942,12.7365,12.6309,12.7083,950000.0
2008-10-10 15:00:00,18.05,18.58,18.05,18.54,956200.0,12.7083,13.0815,12.7083,13.0533,956200.0
2008-10-10 15:10:00,18.53,19.18,18.47,18.89,1131400.0,13.0463,13.5039,13.004,13.2997,1131400.0
2008-10-10 15:20:00,18.89,19.56,18.81,19.5,1544000.0,13.2997,13.7714,13.2434,13.7292,1544000.0
2008-10-10 15:30:00,19.5,20.6,19.38,19.41,1851000.0,13.7292,14.5037,13.6447,13.6658,1851000.0
2008-10-10 15:40:00,19.41,19.54,19.1,19.19,2111000.0,13.6658,13.7574,13.4476,13.5109,2111000.0
2008-10-10 15:50:00,19.2,19.2,18.58,18.7,2028400.0,13.518,13.518,13.0815,13.1659,2028400.0
2008-10-13 09:30:00,20.04,20.25,19.43,20.19,1540800.0,14.1094,14.2572,13.6799,14.215,1540800.0
2008-10-13 09:40:00,20.19,20.25,19.68,19.97,958200.0,14.215,14.2572,13.8559,14.0601,958200.0
2008-10-13 09:50:00,19.97,20.1,19.67,19.75,840000.0,14.0601,14.1516,13.8489,13.9052,840000.0
2008-10-13 10:00:00,19.77,19.84,19.5,19.74,843800.0,13.9193,13.9686,13.7292,13.8982,843800.0
2008-10-13 10:10:00,19.74,19.8,19.49,19.54,457200.0,13.8982,13.9404,13.7222,13.7574,457200.0
2008-10-13 10:20:00,19.54,19.82,19.54,19.81,418600.0,13.7574,13.9545,13.7574,13.9475,418600.0
2008-10-13 10:30:00,19.81,20.01,19.78,20.0,571600.0,13.9475,14.0883,13.9263,14.0812,571600.0
2008-10-13 10:40:00,20.0,20.04,19.93,20.03,912600.0,14.0812,14.1094,14.0319,14.1023,912600.0
2008-10-13 10:50:00,20.02,20.1,19.99,20.03,373800.0,14.0953,14.1516,14.0742,14.1023,373800.0
2008-10-13 11:00:00,20.04,20.1,19.93,19.98,347200.0,14.1094,14.1516,14.0319,14.0671,347200.0
2008-10-13 11:10:00,19.98,19.98,19.91,19.93,244800.0,14.0671,14.0671,14.0179,14.0319,244800.0
2008-10-13 11:20:00,19.93,20.0,19.92,19.99,355400.0,14.0319,14.0812,14.0249,14.0742,355400.0
2008-10-13 11:30:00,19.99,20.0,19.95,19.97,378800.0,14.0742,14.0812,14.046,14.0601,378800.0
2008-10-13 11:40:00,19.98,19.98,19.81,19.83,304600.0,14.0671,14.0671,13.9475,13.9615,304600.0
2008-10-13 11:50:00,19.83,19.86,19.75,19.77,459000.0,13.9615,13.9827,13.9052,13.9193,459000.0
2008-10-13 12:00:00,19.76,19.81,19.72,19.8,234000.0,13.9122,13.9475,13.8841,13.9404,234000.0
2008-10-13 12:10:00,19.8,20.0,19.79,20.0,404800.0,13.9404,14.0812,13.9334,14.0812,404800.0
2008-10-13 12:20:00,20.0,20.0,19.97,19.99,300800.0,14.0812,14.0812,14.0601,14.0742,300800.0
2008-10-13 12:30:00,19.99,20.0,19.96,20.0,341800.0,14.0742,14.0812,14.0531,14.0812,341800.0
2008-10-13 12:40:00,20.0,20.13,20.0,20.1,614600.0,14.0812,14.1728,14.0812,14.1516,614600.0
2008-10-13 12:50:00,20.1,20.11,20.03,20.06,292000.0,14.1516,14.1587,14.1023,14.1235,292000.0
2008-10-13 13:00:00,20.06,20.07,19.97,19.98,166400.0,14.1235,14.1305,14.0601,14.0671,166400.0
2008-10-13 13:10:00,19.98,19.98,19.94,19.95,144200.0,14.0671,14.0671,14.039,14.046,144200.0
2008-10-13 13:20:00,19.95,20.0,19.9,19.99,215800.0,14.046,14.0812,14.0108,14.0742,215800.0
2008-10-13 13:30:00,19.99,20.03,19.98,20.0,204000.0,14.0742,14.1023,14.0671,14.0812,204000.0
2008-10-13 13:40:00,19.99,20.0,19.92,19.97,305200.0,14.0742,14.0812,14.0249,14.0601,305200.0
2008-10-13 13:50:00,19.96,20.0,19.93,19.95,302200.0,14.0531,14.0812,14.0319,14.046,302200.0
2008-10-13 14:00:00,19.95,20.03,19.88,19.91,325600.0,14.046,14.1023,13.9967,14.0179,325600.0
2008-10-13 14:10:00,19.91,19.93,19.85,19.87,186000.0,14.0179,14.0319,13.9756,13.9897,186000.0
2008-10-13 14:20:00,19.89,20.0,19.85,19.95,398000.0,14.0038,14.0812,13.9756,14.046,398000.0
2008-10-13 14:30:00,19.95,20.01,19.93,20.0,311600.0,14.046,14.0883,14.0319,14.0812,311600.0
2008-10-13 14:40:00,20.0,20.13,20.0,20.13,992600.0,14.0812,14.1728,14.0812,14.1728,992600.0
2008-10-13 14:50:00,20.13,20.24,20.11,20.24,477800.0,14.1728,14.2502,14.1587,14.2502,477800.0
2008-10-13 15:00:00,20.23,20.4,20.21,20.36,647600.0,14.2432,14.3628,14.2291,14.3347,647600.0
2008-10-13 15:10:00,20.36,20.38,20.19,20.21,783600.0,14.3347,14.3488,14.215,14.2291,783600.0
2008-10-13 15:20:00,20.21,20.32,20.16,20.27,730200.0,14.2291,14.3065,14.1939,14.2713,730200.0
2008-10-13 15:30:00,20.28,20.35,20.21,20.25,836000.0,14.2784,14.3276,14.2291,14.2572,836000.0
2008-10-13 15:40:00,20.25,20.41,20.13,20.4,1101800.0,14.2572,14.3699,14.1728,14.3628,1101800.0
2008-10-13 15:50:00,20.41,21.42,20.41,21.34,2581800.0,14.3699,15.081,14.3699,15.0247,2581800.0
2008-10-14 09:30:00,21.47,21.68,21.21,21.5,2378200.0,15.1162,15.264,14.9331,15.1373,2378200.0
2008-10-14 09:40:00,21.5,21.56,21.43,21.46,1290000.0,15.1373,15.1796,15.088,15.1092,1290000.0
2008-10-14 09:50:00,21.46,21.49,20.94,20.94,1056200.0,15.1092,15.1303,14.743,14.743,1056200.0
2008-10-14 10:00:00,20.93,21.11,20.83,20.99,967000.0,14.736,14.8627,14.6656,14.7782,967000.0
2008-10-14 10:10:00,20.98,21.1,20.84,20.96,740200.0,14.7712,14.8557,14.6726,14.7571,740200.0
2008-10-14 10:20:00,20.96,21.0,20.74,20.85,634400.0,14.7571,14.7853,14.6022,14.6797,634400.0
2008-10-14 10:30:00,20.86,20.95,20.52,20.56,622600.0,14.6867,14.7501,14.4473,14.4755,622600.0
2008-10-14 10:40:00,20.56,20.65,20.36,20.48,1020000.0,14.4755,14.5389,14.3347,14.4192,1020000.0
2008-10-14 10:50:00,20.49,20.77,20.46,20.75,755200.0,14.4262,14.6233,14.4051,14.6093,755200.0
2008-10-14 11:00:00,20.75,20.75,20.41,20.42,459000.0,14.6093,14.6093,14.3699,14.3769,459000.0
2008-10-14 11:10:00,20.42,20.7,20.29,20.66,495400.0,14.3769,14.5741,14.2854,14.5459,495400.0
2008-10-14 11:20:00,20.65,20.79,20.54,20.74,457000.0,14.5389,14.6374,14.4614,14.6022,457000.0
2008-10-14 11:30:00,20.73,20.98,20.72,20.93,489400.0,14.5952,14.7712,14.5881,14.736,489400.0
2008-10-14 11:40:00,20.93,21.24,20.91,21.17,637600.0,14.736,14.9543,14.7219,14.905,637600.0
2008-10-14 11:50:00,21.15,21.17,21.03,21.03,325200.0,14.8909,14.905,14.8064,14.8064,325200.0
2008-10-14 12:00:00,21.03,21.06,20.83,21.02,393000.0,14.8064,14.8275,14.6656,14.7994,393000.0
2008-10-14 12:10:00,21.01,21.12,20.89,21.11,396000.0,14.7923,14.8698,14.7078,14.8627,396000.0
2008-10-14 12:20:00,21.1,21.12,20.93,21.12,224200.0,14.8557,14.8698,14.736,14.8698,224200.0
2008-10-14 12:30:00,21.11,21.26,21.03,21.22,233200.0,14.8627,14.9683,14.8064,14.9402,233200.0
2008-10-14 12:40:00,21.23,21.3,21.06,21.15,203400.0,14.9472,14.9965,14.8275,14.8909,203400.0
2008-10-14 12:50:00,21.15,21.22,21.0,21.02,186000.0,14.8909,14.9402,14.7853,14.7994,186000.0
2008-10-14 13:00:00,21.03,21.08,20.98,21.0,196400.0,14.8064,14.8416,14.7712,14.7853,196400.0
2008-10-14 13:10:00,21.0,21.03,20.91,21.01,193600.0,14.7853,14.8064,14.7219,14.7923,193600.0
2008-10-14 13:20:00,21.02,21.16,21.0,21.08,220200.0,14.7994,14.8979,14.7853,14.8416,220200.0
2008-10-14 13:30:00,21.08,21.2,20.96,20.96,327600.0,14.8416,14.9261,14.7571,14.7571,327600.0
2008-10-14 13:40:00,20.96,21.08,20.89,21.0,283000.0,14.7571,14.8416,14.7078,14.7853,283000.0
2008-10-14 13:50:00,21.0,21.03,20.84,20.93,214800.0,14.7853,14.8064,14.6726,14.736,214800.0
2008-10-14 14:00:00,20.93,21.0,20.74,20.79,384200.0,14.736,14.7853,14.6022,14.6374,384200.0
2008-10-14 14:10:00,20.8,20.81,20.54,20.61,566600.0,14.6445,14.6515,14.4614,14.5107,566600.0
2008-10-14 14:20:00,20.61,20.92,20.54,20.9,563400.0,14.5107,14.729,14.4614,14.7149,563400.0
2008-10-14 14:30:00,20.9,20.95,20.66,20.75,389200.0,14.7149,14.7501,14.5459,14.6093,389200.0
2008-10-14 14:40:00,20.74,20.8,20.46,20.48,432800.0,14.6022,14.6445,14.4051,14.4192,432800.0
2008-10-14 14:50:00,20.48,20.7,20.41,20.65,443800.0,14.4192,14.5741,14.3699,14.5389,443800.0
2008-10-14 15:00:00,20.66,20.84,20.58,20.78,532600.0,14.5459,14.6726,14.4896,14.6304,532600.0
2008-10-14 15:10:00,20.8,21.01,20.73,20.79,785600.0,14.6445,14.7923,14.5952,14.6374,785600.0
2008-10-14 15:20:00,20.8,21.0,20.73,21.0,600600.0,14.6445,14.7853,14.5952,14.7853,600600.0
2008-10-14 15:30:00,20.99,21.25,20.85,20.88,947800.0,14.7782,14.9613,14.6797,14.7008,947800.0
2008-10-14 15:40:00,20.88,21.23,20.86,21.06,919000.0,14.7008,14.9472,14.6867,14.8275,919000.0
2008-10-14 15:50:00,21.07,21.07,20.64,20.64,1407600.0,14.8346,14.8346,14.5318,14.5318,1407600.0
2008-10-15 09:30:00,20.64,21.28,20.44,20.77,824000.0,14.5318,14.9824,14.391,14.6233,824000.0
2008-10-15 09:40:00,20.77,20.87,20.51,20.52,845000.0,14.6233,14.6938,14.4403,14.4473,845000.0
2008-10-15 09:50:00,20.51,20.79,20.5,20.77,638600.0,14.4403,14.6374,14.4333,14.6233,638600.0
2008-10-15 10:00:00,20.77,21.02,20.72,20.79,955800.0,14.6233,14.7994,14.5881,14.6374,955800.0
2008-10-15 10:10:00,20.78,20.94,20.75,20.91,748400.0,14.6304,14.743,14.6093,14.7219,748400.0
2008-10-15 10:20:00,20.91,21.15,20.87,20.91,553600.0,14.7219,14.8909,14.6938,14.7219,553600.0
2008-10-15 10:30:00,20.91,21.02,20.83,20.83,414200.0,14.7219,14.7994,14.6656,14.6656,414200.0
2008-10-15 10:40:00,20.84,20.93,20.6,20.61,480400.0,14.6726,14.736,14.5037,14.5107,480400.0
2008-10-15 10:50:00,20.6,20.82,20.6,20.81,536000.0,14.5037,14.6586,14.5037,14.6515,536000.0
2008-10-15 11:00:00,20.81,21.02,20.65,21.02,750000.0,14.6515,14.7994,14.5389,14.7994,750000.0
2008-10-15 11:10:00,21.02,21.02,20.85,20.94,534200.0,14.7994,14.7994,14.6797,14.743,534200.0
2008-10-15 11:20:00,20.93,21.03,20.83,20.96,561400.0,14.736,14.8064,14.6656,14.7571,561400.0
2008-10-15 11:30:00,20.96,21.06,20.84,20.91,374400.0,14.7571,14.8275,14.6726,14.7219,374400.0
2008-10-15 11:40:00,20.92,21.06,20.9,20.96,681200.0,14.729,14.8275,14.7149,14.7571,681200.0
2008-10-15 11:50:00,20.96,21.02,20.92,20.93,379200.0,14.7571,14.7994,14.729,14.736,379200.0
2008-10-15 12:00:00,20.94,21.01,20.87,20.87,284000.0,14.743,14.7923,14.6938,14.6938,284000.0
2008-10-15 12:10:00,20.86,20.92,20.68,20.68,351200.0,14.6867,14.729,14.56,14.56,351200.0
2008-10-15 12:20:00,20.68,20.75,20.61,20.63,216000.0,14.56,14.6093,14.5107,14.5248,216000.0
2008-10-15 12:30:00,20.63,20.86,20.62,20.84,312200.0,14.5248,14.6867,14.5177,14.6726,312200.0
2008-10-15 12:40:00,20.84,20.96,20.73,20.74,396200.0,14.6726,14.7571,14.5952,14.6022,396200.0
2008-10-15 12:50:00,20.73,20.79,20.68,20.7,263000.0,14.5952,14.6374,14.56,14.5741,263000.0
2008-10-15 13:00:00,20.7,20.7,20.53,20.59,260200.0,14.5741,14.5741,14.4544,14.4966,260200.0
2008-10-15 13:10:00,20.59,20.61,20.36,20.43,254000.0,14.4966,14.5107,14.3347,14.384,254000.0
2008-10-15 13:20:00,20.43,20.5,20.29,20.33,298000.0,14.384,14.4333,14.2854,14.3136,298000.0
2008-10-15 13:30:00,20.32,20.33,20.03,20.11,500200.0,14.3065,14.3136,14.1023,14.1587,500200.0
2008-10-15 13:40:00,20.12,20.16,20.02,20.06,426600.0,14.1657,14.1939,14.0953,14.1235,426600.0
2008-10-15 13:50:00,20.07,20.17,20.0,20.02,424000.0,14.1305,14.2009,14.0812,14.0953,424000.0
2008-10-15 14:00:00,20.02,20.09,19.77,19.89,454800.0,14.0953,14.1446,13.9193,14.0038,454800.0
2008-10-15 14:10:00,19.89,19.89,19.75,19.82,363200.0,14.0038,14.0038,13.9052,13.9545,363200.0
2008-10-15 14:20:00,19.83,20.17,19.83,20.1,436600.0,13.9615,14.2009,13.9615,14.1516,436600.0
2008-10-15 14:30:00,20.11,20.14,19.92,19.93,316400.0,14.1587,14.1798,14.0249,14.0319,316400.0
2008-10-15 14:40:00,19.94,20.29,19.94,20.28,441800.0,14.039,14.2854,14.039,14.2784,441800.0
2008-10-15 14:50:00,20.28,20.35,19.96,20.0,541800.0,14.2784,14.3276,14.0531,14.0812,541800.0
2008-10-15 15:00:00,20.01,20.25,19.86,20.2,803600.0,14.0883,14.2572,13.9827,14.222,803600.0
2008-10-15 15:10:00,20.21,20.25,20.02,20.06,668400.0,14.2291,14.2572,14.0953,14.1235,668400.0
2008-10-15 15:20:00,20.06,20.13,19.84,19.95,777400.0,14.1235,14.1728,13.9686,14.046,777400.0
2008-10-15 15:30:00,19.96,20.02,19.82,19.89,866400.0,14.0531,14.0953,13.9545,14.0038,866400.0
2008-10-15 15:40:00,19.89,19.99,19.63,19.66,827200.0,14.0038,14.0742,13.8207,13.8418,827200.0
2008-10-15 15:50:00,19.66,19.67,19.05,19.16,2161800.0,13.8418,13.8489,13.4124,13.4898,2161800.0
2008-10-16 09:30:00,19.6,19.89,19.41,19.71,1539400.0,13.7996,14.0038,13.6658,13.877,1539400.0
2008-10-16 09:40:00,19.71,20.56,19.66,20.49,1535000.0,13.877,14.4755,13.8418,14.4262,1535000.0
2008-10-16 09:50:00,20.5,20.66,19.99,20.23,1091800.0,14.4333,14.5459,14.0742,14.2432,1091800.0
2008-10-16 10:00:00,20.22,20.43,19.63,19.68,1066000.0,14.2361,14.384,13.8207,13.8559,1066000.0
2008-10-16 10:10:00,19.68,19.71,18.5,19.37,983200.0,13.8559,13.877,13.0251,13.6377,983200.0
2008-10-16 10:20:00,19.38,19.66,19.28,19.29,564800.0,13.6447,13.8418,13.5743,13.5813,564800.0
2008-10-16 10:30:00,19.31,19.55,19.08,19.48,903200.0,13.5954,13.7644,13.4335,13.7151,903200.0
2008-10-16 10:40:00,19.48,19.95,19.36,19.93,902200.0,13.7151,14.046,13.6306,14.0319,902200.0
2008-10-16 10:50:00,19.93,19.97,19.5,19.53,1257800.0,14.0319,14.0601,13.7292,13.7503,1257800.0
2008-10-16 11:00:00,19.53,19.71,19.42,19.42,753600.0,13.7503,13.877,13.6729,13.6729,753600.0
2008-10-16 11:10:00,19.43,19.57,19.08,19.43,657800.0,13.6799,13.7785,13.4335,13.6799,657800.0
2008-10-16 11:20:00,19.43,19.68,19.41,19.57,469400.0,13.6799,13.8559,13.6658,13.7785,469400.0
2008-10-16 11:30:00,19.57,20.0,19.49,19.88,551600.0,13.7785,14.0812,13.7222,13.9967,551600.0
2008-10-16 11:40:00,19.88,20.23,19.71,20.09,719400.0,13.9967,14.2432,13.877,14.1446,719400.0
2008-10-16 11:50:00,20.09,20.35,19.9,20.21,860000.0,14.1446,14.3276,14.0108,14.2291,860000.0
2008-10-16 12:00:00,20.22,20.37,20.0,20.14,1058200.0,14.2361,14.3417,14.0812,14.1798,1058200.0
2008-10-16 12:10:00,20.14,20.5,20.14,20.46,887000.0,14.1798,14.4333,14.1798,14.4051,887000.0
2008-10-16 12:20:00,20.46,20.67,20.32,20.36,767200.0,14.4051,14.5529,14.3065,14.3347,767200.0
2008-10-16 12:30:00,20.35,20.65,20.33,20.63,622800.0,14.3276,14.5389,14.3136,14.5248,622800.0
2008-10-16 12:40:00,20.64,20.66,20.29,20.61,514400.0,14.5318,14.5459,14.2854,14.5107,514400.0
2008-10-16 12:50:00,20.61,20.65,20.28,20.38,487600.0,14.5107,14.5389,14.2784,14.3488,487600.0
2008-10-16 13:00:00,20.38,20.64,20.29,20.3,415000.0,14.3488,14.5318,14.2854,14.2924,415000.0
2008-10-16 13:10:00,20.31,20.65,20.25,20.56,491000.0,14.2995,14.5389,14.2572,14.4755,491000.0
2008-10-16 13:20:00,20.56,20.7,20.3,20.38,356200.0,14.4755,14.5741,14.2924,14.3488,356200.0
2008-10-16 13:30:00,20.38,20.48,20.2,20.21,385200.0,14.3488,14.4192,14.222,14.2291,385200.0
2008-10-16 13:40:00,20.2,20.54,20.15,20.43,541600.0,14.222,14.4614,14.1868,14.384,541600.0
2008-10-16 13:50:00,20.45,20.63,20.39,20.61,473400.0,14.3981,14.5248,14.3558,14.5107,473400.0
2008-10-16 14:00:00,20.61,20.68,20.5,20.56,558400.0,14.5107,14.56,14.4333,14.4755,558400.0
2008-10-16 14:10:00,20.55,20.56,20.24,20.28,431000.0,14.4685,14.4755,14.2502,14.2784,431000.0
2008-10-16 14:20:00,20.27,20.34,20.19,20.28,427000.0,14.2713,14.3206,14.215,14.2784,427000.0
2008-10-16 14:30:00,20.28,20.48,20.18,20.46,392000.0,14.2784,14.4192,14.208,14.4051,392000.0
2008-10-16 14:40:00,20.46,20.5,20.36,20.46,448400.0,14.4051,14.4333,14.3347,14.4051,448400.0
2008-10-16 14:50:00,20.46,20.64,20.42,20.58,682800.0,14.4051,14.5318,14.3769,14.4896,682800.0
2008-10-16 15:00:00,20.57,20.74,20.47,20.64,1112200.0,14.4825,14.6022,14.4121,14.5318,1112200.0
2008-10-16 15:10:00,20.64,20.74,20.57,20.68,906400.0,14.5318,14.6022,14.4825,14.56,906400.0
2008-10-16 15:20:00,20.68,20.72,20.51,20.61,1102000.0,14.56,14.5881,14.4403,14.5107,1102000.0
2008-10-16 15:30:00,20.61,20.83,20.36,20.52,1267000.0,14.5107,14.6656,14.3347,14.4473,1267000.0
2008-10-16 15:40:00,20.52,20.73,20.46,20.69,1405400.0,14.4473,14.5952,14.4051,14.567,1405400.0
2008-10-16 15:50:00,20.68,20.81,20.61,20.69,1833000.0,14.56,14.6515,14.5107,14.567,1833000.0
2008-10-17 09:30:00,21.35,21.5,21.05,21.29,5494800.0,15.0317,15.1373,14.8205,14.9895,5494800.0
2008-10-17 09:40:00,21.29,21.63,21.26,21.41,3355000.0,14.9895,15.2288,14.9683,15.0739,3355000.0
2008-10-17 09:50:00,21.41,21.66,21.36,21.57,1973600.0,15.0739,15.25,15.0387,15.1866,1973600.0
2008-10-17 10:00:00,21.58,21.67,21.32,21.41,1529000.0,15.1936,15.257,15.0106,15.0739,1529000.0
2008-10-17 10:10:00,21.41,21.5,21.28,21.5,1315000.0,15.0739,15.1373,14.9824,15.1373,1315000.0
2008-10-17 10:20:00,21.5,21.7,21.46,21.54,958800.0,15.1373,15.2781,15.1092,15.1655,958800.0
2008-10-17 10:30:00,21.55,21.55,21.2,21.28,876000.0,15.1725,15.1725,14.9261,14.9824,876000.0
2008-10-17 10:40:00,21.28,21.55,21.23,21.49,644800.0,14.9824,15.1725,14.9472,15.1303,644800.0
2008-10-17 10:50:00,21.49,21.61,21.4,21.52,791000.0,15.1303,15.2148,15.0669,15.1514,791000.0
2008-10-17 11:00:00,21.52,21.78,21.49,21.73,562600.0,15.1514,15.3345,15.1303,15.2992,562600.0
2008-10-17 11:10:00,21.72,21.74,21.58,21.63,572000.0,15.2922,15.3063,15.1936,15.2288,572000.0
2008-10-17 11:20:00,21.63,21.75,21.49,21.64,487400.0,15.2288,15.3133,15.1303,15.2359,487400.0
2008-10-17 11:30:00,21.63,21.74,21.57,21.6,451600.0,15.2288,15.3063,15.1866,15.2077,451600.0
2008-10-17 11:40:00,21.6,21.68,21.5,21.53,289400.0,15.2077,15.264,15.1373,15.1584,289400.0
2008-10-17 11:50:00,21.53,21.59,21.43,21.58,241600.0,15.1584,15.2007,15.088,15.1936,241600.0
2008-10-17 12:00:00,21.58,21.72,21.55,21.7,332800.0,15.1936,15.2922,15.1725,15.2781,332800.0
2008-10-17 12:10:00,21.7,21.98,21.7,21.97,562000.0,15.2781,15.4753,15.2781,15.4682,562000.0
2008-10-17 12:20:00,21.97,22.18,21.96,22.14,600200.0,15.4682,15.6161,15.4612,15.5879,600200.0
2008-10-17 12:30:00,22.13,22.25,21.99,22.03,503800.0,15.5809,15.6654,15.4823,15.5105,503800.0
2008-10-17 12:40:00,22.04,22.07,21.96,22.05,451000.0,15.5175,15.5386,15.4612,15.5245,451000.0
2008-10-17 12:50:00,22.05,22.2,22.0,22.18,663400.0,15.5245,15.6302,15.4893,15.6161,663400.0
2008-10-17 13:00:00,22.18,22.23,22.14,22.15,516600.0,15.6161,15.6513,15.5879,15.595,516600.0
2008-10-17 13:10:00,22.16,22.3,22.13,22.22,623000.0,15.602,15.7006,15.5809,15.6442,623000.0
2008-10-17 13:20:00,22.22,22.43,22.17,22.42,501400.0,15.6442,15.7921,15.609,15.7851,501400.0
2008-10-17 13:30:00,22.42,22.82,22.38,22.7,1053200.0,15.7851,16.0667,15.7569,15.9822,1053200.0
2008-10-17 13:40:00,22.71,22.82,22.59,22.65,1042600.0,15.9892,16.0667,15.9047,15.947,1042600.0
2008-10-17 13:50:00,22.62,22.75,22.47,22.54,522800.0,15.9259,16.0174,15.8203,15.8695,522800.0
2008-10-17 14:00:00,22.53,22.75,22.43,22.46,736000.0,15.8625,16.0174,15.7921,15.8132,736000.0
2008-10-17 14:10:00,22.47,22.59,22.33,22.33,535400.0,15.8203,15.9047,15.7217,15.7217,535400.0
2008-10-17 14:20:00,22.33,22.33,21.87,21.9,917800.0,15.7217,15.7217,15.3978,15.4189,917800.0
2008-10-17 14:30:00,21.9,22.13,21.87,21.89,672200.0,15.4189,15.5809,15.3978,15.4119,672200.0
2008-10-17 14:40:00,21.88,21.99,21.74,21.78,828400.0,15.4049,15.4823,15.3063,15.3345,828400.0
2008-10-17 14:50:00,21.78,21.8,21.67,21.75,840800.0,15.3345,15.3485,15.257,15.3133,840800.0
2008-10-17 15:00:00,21.75,22.0,21.73,21.85,961600.0,15.3133,15.4893,15.2992,15.3837,961600.0
2008-10-17 15:10:00,21.84,21.86,21.5,21.5,919000.0,15.3767,15.3908,15.1373,15.1373,919000.0
2008-10-17 15:20:00,21.5,21.53,21.22,21.43,1400800.0,15.1373,15.1584,14.9402,15.088,1400800.0
2008-10-17 15:30:00,21.43,21.56,21.16,21.25,1035400.0,15.088,15.1796,14.8979,14.9613,1035400.0
2008-10-17 15:40:00,21.25,21.45,21.19,21.21,1299200.0,14.9613,15.1021,14.9191,14.9331,1299200.0
2008-10-17 15:50:00,21.22,21.53,21.21,21.36,2091600.0,14.9402,15.1584,14.9331,15.0387,2091600.0
2008-10-20 09:30:00,21.83,21.98,21.47,21.53,786800.0,15.3697,15.4753,15.1162,15.1584,786800.0
2008-10-20 09:40:00,21.53,21.83,21.49,21.73,1114400.0,15.1584,15.3697,15.1303,15.2992,1114400.0
2008-10-20 09:50:00,21.73,22.22,21.72,22.2,1178800.0,15.2992,15.6442,15.2922,15.6302,1178800.0
2008-10-20 10:00:00,22.2,22.44,22.15,22.24,607400.0,15.6302,15.7991,15.595,15.6583,607400.0
2008-10-20 10:10:00,22.25,22.37,22.09,22.36,798000.0,15.6654,15.7498,15.5527,15.7428,798000.0
2008-10-20 10:20:00,22.34,22.49,22.32,22.47,1463200.0,15.7287,15.8343,15.7146,15.8203,1463200.0
2008-10-20 10:30:00,22.48,22.48,22.3,22.42,423600.0,15.8273,15.8273,15.7006,15.7851,423600.0
2008-10-20 10:40:00,22.42,22.46,22.24,22.41,399000.0,15.7851,15.8132,15.6583,15.778,399000.0
2008-10-20 10:50:00,22.43,22.48,22.25,22.43,350400.0,15.7921,15.8273,15.6654,15.7921,350400.0
2008-10-20 11:00:00,22.42,22.45,22.16,22.24,368000.0,15.7851,15.8062,15.602,15.6583,368000.0
2008-10-20 11:10:00,22.24,22.33,22.07,22.28,452800.0,15.6583,15.7217,15.5386,15.6865,452800.0
2008-10-20 11:20:00,22.27,22.46,22.24,22.39,261200.0,15.6794,15.8132,15.6583,15.7639,261200.0
2008-10-20 11:30:00,22.39,22.47,22.28,22.36,182000.0,15.7639,15.8203,15.6865,15.7428,182000.0
2008-10-20 11:40:00,22.36,22.5,22.28,22.5,380200.0,15.7428,15.8414,15.6865,15.8414,380200.0
2008-10-20 11:50:00,22.49,22.61,22.47,22.56,340000.0,15.8343,15.9188,15.8203,15.8836,340000.0
2008-10-20 12:00:00,22.56,22.75,22.55,22.65,616400.0,15.8836,16.0174,15.8766,15.947,616400.0
2008-10-20 12:10:00,22.65,22.75,22.59,22.68,294200.0,15.947,16.0174,15.9047,15.9681,294200.0
2008-10-20 12:20:00,22.68,22.88,22.54,22.67,487200.0,15.9681,16.1089,15.8695,15.9611,487200.0
2008-10-20 12:30:00,22.66,22.75,22.57,22.6,401000.0,15.954,16.0174,15.8907,15.9118,401000.0
2008-10-20 12:40:00,22.61,22.71,22.59,22.66,406200.0,15.9188,15.9892,15.9047,15.954,406200.0
2008-10-20 12:50:00,22.66,22.68,22.59,22.67,327000.0,15.954,15.9681,15.9047,15.9611,327000.0
2008-10-20 13:00:00,22.67,22.68,22.61,22.67,267400.0,15.9611,15.9681,15.9188,15.9611,267400.0
2008-10-20 13:10:00,22.68,22.84,22.66,22.78,223400.0,15.9681,16.0808,15.954,16.0385,223400.0
2008-10-20 13:20:00,22.78,22.85,22.74,22.77,276600.0,16.0385,16.0878,16.0104,16.0315,276600.0
2008-10-20 13:30:00,22.78,22.89,22.74,22.78,351000.0,16.0385,16.116,16.0104,16.0385,351000.0
2008-10-20 13:40:00,22.78,22.86,22.73,22.84,287800.0,16.0385,16.0948,16.0033,16.0808,287800.0
2008-10-20 13:50:00,22.84,22.89,22.76,22.83,214200.0,16.0808,16.116,16.0244,16.0737,214200.0
2008-10-20 14:00:00,22.82,23.23,22.78,23.16,774000.0,16.0667,16.3553,16.0385,16.3061,774000.0
2008-10-20 14:10:00,23.16,23.16,22.79,22.84,463400.0,16.3061,16.3061,16.0456,16.0808,463400.0
2008-10-20 14:20:00,22.86,22.88,22.68,22.74,362200.0,16.0948,16.1089,15.9681,16.0104,362200.0
2008-10-20 14:30:00,22.75,22.81,22.66,22.79,256200.0,16.0174,16.0596,15.954,16.0456,256200.0
2008-10-20 14:40:00,22.78,23.0,22.75,22.83,302000.0,16.0385,16.1934,16.0174,16.0737,302000.0
2008-10-20 14:50:00,22.82,22.92,22.78,22.92,296000.0,16.0667,16.1371,16.0385,16.1371,296000.0
2008-10-20 15:00:00,22.9,23.18,22.88,23.02,689400.0,16.123,16.3201,16.1089,16.2075,689400.0
2008-10-20 15:10:00,23.02,23.05,22.74,22.88,510200.0,16.2075,16.2286,16.0104,16.1089,510200.0
2008-10-20 15:20:00,22.88,23.08,22.8,22.93,556400.0,16.1089,16.2497,16.0526,16.1441,556400.0
2008-10-20 15:30:00,22.93,23.2,22.79,23.18,688200.0,16.1441,16.3342,16.0456,16.3201,688200.0
2008-10-20 15:40:00,23.18,23.2,22.94,22.99,635800.0,16.3201,16.3342,16.1512,16.1864,635800.0
2008-10-20 15:50:00,22.98,23.29,22.92,23.29,1248000.0,16.1793,16.3976,16.1371,16.3976,1248000.0
2008-10-21 09:30:00,23.3,23.37,23.01,23.12,806800.0,16.4046,16.4539,16.2004,16.2779,806800.0
2008-10-21 09:40:00,23.13,23.39,23.11,23.23,318800.0,16.2849,16.468,16.2709,16.3553,318800.0
2008-10-21 09:50:00,23.23,23.27,22.99,23.15,441000.0,16.3553,16.3835,16.1864,16.299,441000.0
2008-10-21 10:00:00,23.13,23.4,23.08,23.37,495000.0,16.2849,16.475,16.2497,16.4539,495000.0
2008-10-21 10:10:00,23.38,23.55,23.28,23.42,589600.0,16.4609,16.5806,16.3905,16.4891,589600.0
2008-10-21 10:20:00,23.4,23.5,23.31,23.46,454400.0,16.475,16.5454,16.4117,16.5173,454400.0
2008-10-21 10:30:00,23.45,23.47,23.34,23.39,333800.0,16.5102,16.5243,16.4328,16.468,333800.0
2008-10-21 10:40:00,23.4,23.43,23.35,23.39,297600.0,16.475,16.4962,16.4398,16.468,297600.0
2008-10-21 10:50:00,23.39,23.42,23.24,23.25,330400.0,16.468,16.4891,16.3624,16.3694,330400.0
2008-10-21 11:00:00,23.24,23.33,23.2,23.26,274200.0,16.3624,16.4257,16.3342,16.3765,274200.0
2008-10-21 11:10:00,23.27,23.36,23.25,23.34,292800.0,16.3835,16.4469,16.3694,16.4328,292800.0
2008-10-21 11:20:00,23.33,23.35,23.25,23.27,348200.0,16.4257,16.4398,16.3694,16.3835,348200.0
2008-10-21 11:30:00,23.28,23.31,23.18,23.26,360000.0,16.3905,16.4117,16.3201,16.3765,360000.0
2008-10-21 11:40:00,23.25,23.33,23.03,23.06,444400.0,16.3694,16.4257,16.2145,16.2356,444400.0
2008-10-21 11:50:00,23.06,23.14,23.02,23.05,664400.0,16.2356,16.292,16.2075,16.2286,664400.0
2008-10-21 12:00:00,23.06,23.13,23.0,23.09,627000.0,16.2356,16.2849,16.1934,16.2568,627000.0
2008-10-21 12:10:00,23.08,23.13,23.06,23.06,569200.0,16.2497,16.2849,16.2356,16.2356,569200.0
2008-10-21 12:20:00,23.06,23.09,22.86,22.96,451000.0,16.2356,16.2568,16.0948,16.1652,451000.0
2008-10-21 12:30:00,22.95,23.07,22.95,23.0,394600.0,16.1582,16.2427,16.1582,16.1934,394600.0
2008-10-21 12:40:00,23.0,23.03,23.0,23.03,1543600.0,16.1934,16.2145,16.1934,16.2145,1543600.0
2008-10-21 12:50:00,23.03,23.04,22.93,22.95,519200.0,16.2145,16.2216,16.1441,16.1582,519200.0
2008-10-21 13:00:00,22.93,23.04,22.9,22.94,289200.0,16.1441,16.2216,16.123,16.1512,289200.0
2008-10-21 13:10:00,22.95,23.05,22.93,22.99,198000.0,16.1582,16.2286,16.1441,16.1864,198000.0
2008-10-21 13:20:00,22.99,23.24,22.99,23.01,324600.0,16.1864,16.3624,16.1864,16.2004,324600.0
2008-10-21 13:30:00,23.01,23.09,22.97,23.04,283800.0,16.2004,16.2568,16.1723,16.2216,283800.0
2008-10-21 13:40:00,23.05,23.13,23.04,23.09,229200.0,16.2286,16.2849,16.2216,16.2568,229200.0
2008-10-21 13:50:00,23.08,23.13,23.07,23.12,274200.0,16.2497,16.2849,16.2427,16.2779,274200.0
2008-10-21 14:00:00,23.11,23.24,23.11,23.17,265600.0,16.2709,16.3624,16.2709,16.3131,265600.0
2008-10-21 14:10:00,23.17,23.33,23.16,23.27,437600.0,16.3131,16.4257,16.3061,16.3835,437600.0
2008-10-21 14:20:00,23.26,23.4,23.25,23.36,299800.0,16.3765,16.475,16.3694,16.4469,299800.0
2008-10-21 14:30:00,23.35,23.41,23.28,23.3,421000.0,16.4398,16.4821,16.3905,16.4046,421000.0
2008-10-21 14:40:00,23.3,23.48,23.29,23.33,389600.0,16.4046,16.5314,16.3976,16.4257,389600.0
2008-10-21 14:50:00,23.33,23.36,23.29,23.32,277800.0,16.4257,16.4469,16.3976,16.4187,277800.0
2008-10-21 15:00:00,23.32,23.5,23.3,23.36,418600.0,16.4187,16.5454,16.4046,16.4469,418600.0
2008-10-21 15:10:00,23.36,23.42,23.35,23.35,594200.0,16.4469,16.4891,16.4398,16.4398,594200.0
2008-10-21 15:20:00,23.35,23.37,23.23,23.26,1075400.0,16.4398,16.4539,16.3553,16.3765,1075400.0
2008-10-21 15:30:00,23.26,23.36,23.21,23.33,1093800.0,16.3765,16.4469,16.3413,16.4257,1093800.0
2008-10-21 15:40:00,23.33,23.41,23.06,23.07,923000.0,16.4257,16.4821,16.2356,16.2427,923000.0
2008-10-21 15:50:00,23.07,23.18,22.94,23.0,1661200.0,16.2427,16.3201,16.1512,16.1934,1661200.0
2008-10-22 09:30:00,22.54,23.27,22.46,22.64,721600.0,15.8695,16.3835,15.8132,15.9399,721600.0
2008-10-22 09:40:00,22.64,22.74,22.5,22.54,663800.0,15.9399,16.0104,15.8414,15.8695,663800.0
2008-10-22 09:50:00,22.54,22.65,22.32,22.61,589400.0,15.8695,15.947,15.7146,15.9188,589400.0
2008-10-22 10:00:00,22.61,22.68,22.36,22.37,818400.0,15.9188,15.9681,15.7428,15.7498,818400.0
2008-10-22 10:10:00,22.37,22.58,22.34,22.36,360000.0,15.7498,15.8977,15.7287,15.7428,360000.0
2008-10-22 10:20:00,22.37,22.48,22.18,22.27,421400.0,15.7498,15.8273,15.6161,15.6794,421400.0
2008-10-22 10:30:00,22.27,22.61,22.25,22.61,489200.0,15.6794,15.9188,15.6654,15.9188,489200.0
2008-10-22 10:40:00,22.61,22.9,22.58,22.83,486600.0,15.9188,16.123,15.8977,16.0737,486600.0
2008-10-22 10:50:00,22.82,22.89,22.75,22.88,386400.0,16.0667,16.116,16.0174,16.1089,386400.0
2008-10-22 11:00:00,22.87,22.92,22.7,22.73,545000.0,16.1019,16.1371,15.9822,16.0033,545000.0
2008-10-22 11:10:00,22.74,22.85,22.7,22.78,271400.0,16.0104,16.0878,15.9822,16.0385,271400.0
2008-10-22 11:20:00,22.77,22.86,22.73,22.82,352800.0,16.0315,16.0948,16.0033,16.0667,352800.0
2008-10-22 11:30:00,22.82,23.0,22.8,23.0,345600.0,16.0667,16.1934,16.0526,16.1934,345600.0
2008-10-22 11:40:00,23.0,23.18,22.97,23.07,403600.0,16.1934,16.3201,16.1723,16.2427,403600.0
2008-10-22 11:50:00,23.07,23.24,23.04,23.23,393400.0,16.2427,16.3624,16.2216,16.3553,393400.0
2008-10-22 12:00:00,23.22,23.31,23.2,23.28,425200.0,16.3483,16.4117,16.3342,16.3905,425200.0
2008-10-22 12:10:00,23.29,23.46,23.2,23.45,530400.0,16.3976,16.5173,16.3342,16.5102,530400.0
2008-10-22 12:20:00,23.46,23.53,23.42,23.5,562400.0,16.5173,16.5666,16.4891,16.5454,562400.0
2008-10-22 12:30:00,23.51,23.61,23.49,23.58,437200.0,16.5525,16.6229,16.5384,16.6018,437200.0
2008-10-22 12:40:00,23.58,23.62,23.43,23.52,948800.0,16.6018,16.6299,16.4962,16.5595,948800.0
2008-10-22 12:50:00,23.52,23.64,23.5,23.58,528000.0,16.5595,16.644,16.5454,16.6018,528000.0
2008-10-22 13:00:00,23.58,23.58,23.49,23.5,366400.0,16.6018,16.6018,16.5384,16.5454,366400.0
2008-10-22 13:10:00,23.51,23.51,23.22,23.31,636200.0,16.5525,16.5525,16.3483,16.4117,636200.0
2008-10-22 13:20:00,23.31,23.31,23.11,23.18,541600.0,16.4117,16.4117,16.2709,16.3201,541600.0
2008-10-22 13:30:00,23.17,23.18,23.03,23.07,448200.0,16.3131,16.3201,16.2145,16.2427,448200.0
2008-10-22 13:40:00,23.07,23.19,23.01,23.11,332400.0,16.2427,16.3272,16.2004,16.2709,332400.0
2008-10-22 13:50:00,23.12,23.19,23.0,23.13,295200.0,16.2779,16.3272,16.1934,16.2849,295200.0
2008-10-22 14:00:00,23.14,23.14,23.0,23.02,244000.0,16.292,16.292,16.1934,16.2075,244000.0
2008-10-22 14:10:00,23.02,23.11,22.94,23.11,311600.0,16.2075,16.2709,16.1512,16.2709,311600.0
2008-10-22 14:20:00,23.1,23.29,23.1,23.25,380000.0,16.2638,16.3976,16.2638,16.3694,380000.0
2008-10-22 14:30:00,23.25,23.25,22.96,23.0,357600.0,16.3694,16.3694,16.1652,16.1934,357600.0
2008-10-22 14:40:00,23.01,23.03,22.88,22.99,383000.0,16.2004,16.2145,16.1089,16.1864,383000.0
2008-10-22 14:50:00,22.99,23.09,22.91,23.06,420400.0,16.1864,16.2568,16.13,16.2356,420400.0
2008-10-22 15:00:00,23.06,23.14,23.03,23.11,407200.0,16.2356,16.292,16.2145,16.2709,407200.0
2008-10-22 15:10:00,23.12,23.14,22.91,22.92,630200.0,16.2779,16.292,16.13,16.1371,630200.0
2008-10-22 15:20:00,22.92,23.0,22.88,22.89,750600.0,16.1371,16.1934,16.1089,16.116,750600.0
2008-10-22 15:30:00,22.9,22.9,22.58,22.59,831400.0,16.123,16.123,15.8977,15.9047,831400.0
2008-10-22 15:40:00,22.59,22.84,22.5,22.72,1691000.0,15.9047,16.0808,15.8414,15.9963,1691000.0
2008-10-22 15:50:00,22.72,23.34,22.68,23.16,1976800.0,15.9963,16.4328,15.9681,16.3061,1976800.0
2008-10-23 09:30:00,23.16,23.63,22.8,23.0,966200.0,16.3061,16.637,16.0526,16.1934,966200.0
2008-10-23 09:40:00,23.03,23.21,22.58,22.83,596600.0,16.2145,16.3413,15.8977,16.0737,596600.0
2008-10-23 09:50:00,22.83,23.09,22.66,22.93,759400.0,16.0737,16.2568,15.954,16.1441,759400.0
2008-10-23 10:00:00,22.9,23.11,22.86,22.94,707400.0,16.123,16.2709,16.0948,16.1512,707400.0
2008-10-23 10:10:00,22.95,23.17,22.93,23.04,781000.0,16.1582,16.3131,16.1441,16.2216,781000.0
2008-10-23 10:20:00,23.07,23.13,22.9,22.97,759200.0,16.2427,16.2849,16.123,16.1723,759200.0
2008-10-23 10:30:00,22.97,23.07,22.95,23.0,759800.0,16.1723,16.2427,16.1582,16.1934,759800.0
2008-10-23 10:40:00,23.0,23.25,22.99,23.0,728800.0,16.1934,16.3694,16.1864,16.1934,728800.0
2008-10-23 10:50:00,23.01,23.13,22.98,22.99,1120600.0,16.2004,16.2849,16.1793,16.1864,1120600.0
2008-10-23 11:00:00,23.0,23.1,22.9,22.98,1692400.0,16.1934,16.2638,16.123,16.1793,1692400.0
2008-10-23 11:10:00,22.99,23.1,22.98,23.0,309000.0,16.1864,16.2638,16.1793,16.1934,309000.0
2008-10-23 11:20:00,23.0,23.01,22.88,22.93,662400.0,16.1934,16.2004,16.1089,16.1441,662400.0
2008-10-23 11:30:00,22.93,22.96,22.89,22.91,308800.0,16.1441,16.1652,16.116,16.13,308800.0
2008-10-23 11:40:00,22.91,22.94,22.74,22.8,699000.0,16.13,16.1512,16.0104,16.0526,699000.0
2008-10-23 11:50:00,22.8,22.89,22.79,22.86,496200.0,16.0526,16.116,16.0456,16.0948,496200.0
2008-10-23 12:00:00,22.86,22.86,22.74,22.75,752600.0,16.0948,16.0948,16.0104,16.0174,752600.0
2008-10-23 12:10:00,22.75,22.76,22.63,22.64,807800.0,16.0174,16.0244,15.9329,15.9399,807800.0
2008-10-23 12:20:00,22.64,22.64,22.59,22.61,1536600.0,15.9399,15.9399,15.9047,15.9188,1536600.0
2008-10-23 12:30:00,22.61,22.75,22.6,22.65,825200.0,15.9188,16.0174,15.9118,15.947,825200.0
2008-10-23 12:40:00,22.65,22.72,22.64,22.64,745000.0,15.947,15.9963,15.9399,15.9399,745000.0
2008-10-23 12:50:00,22.64,22.66,22.6,22.6,1350800.0,15.9399,15.954,15.9118,15.9118,1350800.0
2008-10-23 13:00:00,22.6,22.67,22.27,22.45,1374800.0,15.9118,15.9611,15.6794,15.8062,1374800.0
2008-10-23 13:10:00,22.45,22.62,22.35,22.52,379000.0,15.8062,15.9259,15.7358,15.8555,379000.0
2008-10-23 13:20:00,22.52,22.58,22.45,22.45,350200.0,15.8555,15.8977,15.8062,15.8062,350200.0
2008-10-23 13:30:00,22.45,22.62,22.38,22.41,532200.0,15.8062,15.9259,15.7569,15.778,532200.0
2008-10-23 13:40:00,22.41,22.52,22.21,22.25,739800.0,15.778,15.8555,15.6372,15.6654,739800.0
2008-10-23 13:50:00,22.25,22.43,22.18,22.36,288000.0,15.6654,15.7921,15.6161,15.7428,288000.0
2008-10-23 14:00:00,22.36,22.36,22.02,22.14,849000.0,15.7428,15.7428,15.5034,15.5879,849000.0
2008-10-23 14:10:00,22.15,22.18,21.78,21.79,1017200.0,15.595,15.6161,15.3345,15.3415,1017200.0
2008-10-23 14:20:00,21.78,22.0,21.7,21.92,1036800.0,15.3345,15.4893,15.2781,15.433,1036800.0
2008-10-23 14:30:00,21.93,22.01,21.79,21.9,1072400.0,15.4401,15.4964,15.3415,15.4189,1072400.0
2008-10-23 14:40:00,21.92,21.93,21.59,21.74,1089000.0,15.433,15.4401,15.2007,15.3063,1089000.0
2008-10-23 14:50:00,21.74,21.75,21.51,21.68,777200.0,15.3063,15.3133,15.1444,15.264,777200.0
2008-10-23 15:00:00,21.67,22.09,21.57,22.04,1410400.0,15.257,15.5527,15.1866,15.5175,1410400.0
2008-10-23 15:10:00,22.05,22.42,22.03,22.1,1530400.0,15.5245,15.7851,15.5105,15.5598,1530400.0
2008-10-23 15:20:00,22.11,22.52,22.04,22.28,1486200.0,15.5668,15.8555,15.5175,15.6865,1486200.0
2008-10-23 15:30:00,22.29,22.33,21.95,22.07,1276200.0,15.6935,15.7217,15.4541,15.5386,1276200.0
2008-10-23 15:40:00,22.11,22.88,22.03,22.84,1633800.0,15.5668,16.1089,15.5105,16.0808,1633800.0
2008-10-23 15:50:00,22.83,22.85,22.34,22.75,1742600.0,16.0737,16.0878,15.7287,16.0174,1742600.0
2008-10-24 09:30:00,21.38,22.21,21.38,22.06,1423800.0,15.0528,15.6372,15.0528,15.5316,1423800.0
2008-10-24 09:40:00,22.04,22.14,21.95,22.04,1056000.0,15.5175,15.5879,15.4541,15.5175,1056000.0
2008-10-24 09:50:00,22.04,22.19,21.99,22.11,1266000.0,15.5175,15.6231,15.4823,15.5668,1266000.0
2008-10-24 10:00:00,22.13,22.28,22.0,22.0,1020400.0,15.5809,15.6865,15.4893,15.4893,1020400.0
2008-10-24 10:10:00,22.01,22.06,21.6,21.71,895200.0,15.4964,15.5316,15.2077,15.2852,895200.0
2008-10-24 10:20:00,21.7,21.86,21.57,21.84,746800.0,15.2781,15.3908,15.1866,15.3767,746800.0
2008-10-24 10:30:00,21.84,21.9,21.78,21.79,827200.0,15.3767,15.4189,15.3345,15.3415,827200.0
2008-10-24 10:40:00,21.79,21.9,21.77,21.86,661400.0,15.3415,15.4189,15.3274,15.3908,661400.0
2008-10-24 10:50:00,21.86,21.95,21.85,21.92,548600.0,15.3908,15.4541,15.3837,15.433,548600.0
2008-10-24 11:00:00,21.91,21.95,21.75,21.78,569400.0,15.426,15.4541,15.3133,15.3345,569400.0
2008-10-24 11:10:00,21.78,21.79,21.66,21.77,533200.0,15.3345,15.3415,15.25,15.3274,533200.0
2008-10-24 11:20:00,21.78,21.93,21.68,21.75,695400.0,15.3345,15.4401,15.264,15.3133,695400.0
2008-10-24 11:30:00,21.75,21.96,21.67,21.95,606600.0,15.3133,15.4612,15.257,15.4541,606600.0
2008-10-24 11:40:00,21.93,22.02,21.92,21.96,458000.0,15.4401,15.5034,15.433,15.4612,458000.0
2008-10-24 11:50:00,21.97,21.97,21.81,21.88,330200.0,15.4682,15.4682,15.3556,15.4049,330200.0
2008-10-24 12:00:00,21.88,21.88,21.73,21.77,244800.0,15.4049,15.4049,15.2992,15.3274,244800.0
2008-10-24 12:10:00,21.78,21.97,21.78,21.86,231000.0,15.3345,15.4682,15.3345,15.3908,231000.0
2008-10-24 12:20:00,21.87,21.93,21.61,21.66,300200.0,15.3978,15.4401,15.2148,15.25,300200.0
2008-10-24 12:30:00,21.66,21.75,21.63,21.66,172400.0,15.25,15.3133,15.2288,15.25,172400.0
2008-10-24 12:40:00,21.66,21.73,21.6,21.68,340200.0,15.25,15.2992,15.2077,15.264,340200.0
2008-10-24 12:50:00,21.68,21.91,21.68,21.79,345600.0,15.264,15.426,15.264,15.3415,345600.0
2008-10-24 13:00:00,21.79,21.85,21.73,21.77,175600.0,15.3415,15.3837,15.2992,15.3274,175600.0
2008-10-24 13:10:00,21.78,21.95,21.76,21.91,324600.0,15.3345,15.4541,15.3204,15.426,324600.0
2008-10-24 13:20:00,21.91,21.93,21.64,21.77,372400.0,15.426,15.4401,15.2359,15.3274,372400.0
2008-10-24 13:30:00,21.77,21.78,21.61,21.62,314600.0,15.3274,15.3345,15.2148,15.2218,314600.0
2008-10-24 13:40:00,21.61,21.63,21.46,21.47,266200.0,15.2148,15.2288,15.1092,15.1162,266200.0
2008-10-24 13:50:00,21.47,21.63,21.47,21.5,490000.0,15.1162,15.2288,15.1162,15.1373,490000.0
2008-10-24 14:00:00,21.51,21.6,21.5,21.59,390400.0,15.1444,15.2077,15.1373,15.2007,390400.0
2008-10-24 14:10:00,21.58,21.75,21.55,21.72,414400.0,15.1936,15.3133,15.1725,15.2922,414400.0
2008-10-24 14:20:00,21.73,21.73,21.5,21.56,458000.0,15.2992,15.2992,15.1373,15.1796,458000.0
2008-10-24 14:30:00,21.57,21.8,21.57,21.78,560600.0,15.1866,15.3485,15.1866,15.3345,560600.0
2008-10-24 14:40:00,21.77,21.88,21.55,21.67,521000.0,15.3274,15.4049,15.1725,15.257,521000.0
2008-10-24 14:50:00,21.67,21.98,21.66,21.92,692800.0,15.257,15.4753,15.25,15.433,692800.0
2008-10-24 15:00:00,21.91,22.14,21.79,21.93,929400.0,15.426,15.5879,15.3415,15.4401,929400.0
2008-10-24 15:10:00,21.94,22.14,21.67,21.72,683200.0,15.4471,15.5879,15.257,15.2922,683200.0
2008-10-24 15:20:00,21.71,21.99,21.67,21.88,623000.0,15.2852,15.4823,15.257,15.4049,623000.0
2008-10-24 15:30:00,21.88,21.9,21.67,21.74,612000.0,15.4049,15.4189,15.257,15.3063,612000.0
2008-10-24 15:40:00,21.74,21.84,21.67,21.8,699200.0,15.3063,15.3767,15.257,15.3485,699200.0
2008-10-24 15:50:00,21.8,22.03,21.6,21.66,1495800.0,15.3485,15.5105,15.2077,15.25,1495800.0
2008-10-27 09:30:00,21.13,21.45,21.09,21.15,1073000.0,14.8768,15.1021,14.8486,14.8909,1073000.0
2008-10-27 09:40:00,21.16,21.59,21.14,21.3,998200.0,14.8979,15.2007,14.8839,14.9965,998200.0
2008-10-27 09:50:00,21.3,21.35,21.16,21.24,681600.0,14.9965,15.0317,14.8979,14.9543,681600.0
2008-10-27 10:00:00,21.24,21.46,21.2,21.41,759800.0,14.9543,15.1092,14.9261,15.0739,759800.0
2008-10-27 10:10:00,21.4,21.41,21.19,21.24,568400.0,15.0669,15.0739,14.9191,14.9543,568400.0
2008-10-27 10:20:00,21.24,21.37,21.2,21.28,561800.0,14.9543,15.0458,14.9261,14.9824,561800.0
2008-10-27 10:30:00,21.28,21.34,20.99,21.07,797600.0,14.9824,15.0247,14.7782,14.8346,797600.0
2008-10-27 10:40:00,21.07,21.13,21.04,21.1,1024800.0,14.8346,14.8768,14.8134,14.8557,1024800.0
2008-10-27 10:50:00,21.08,21.18,21.04,21.1,483200.0,14.8416,14.912,14.8134,14.8557,483200.0
2008-10-27 11:00:00,21.1,21.21,21.05,21.21,387400.0,14.8557,14.9331,14.8205,14.9331,387400.0
2008-10-27 11:10:00,21.2,21.38,21.11,21.13,401200.0,14.9261,15.0528,14.8627,14.8768,401200.0
2008-10-27 11:20:00,21.14,21.22,21.11,21.21,355600.0,14.8839,14.9402,14.8627,14.9331,355600.0
2008-10-27 11:30:00,21.22,21.25,21.1,21.13,369200.0,14.9402,14.9613,14.8557,14.8768,369200.0
2008-10-27 11:40:00,21.13,21.32,21.1,21.13,218200.0,14.8768,15.0106,14.8557,14.8768,218200.0
2008-10-27 11:50:00,21.11,21.29,21.08,21.26,327200.0,14.8627,14.9895,14.8416,14.9683,327200.0
2008-10-27 12:00:00,21.27,21.51,21.27,21.47,489600.0,14.9754,15.1444,14.9754,15.1162,489600.0
2008-10-27 12:10:00,21.47,21.6,21.35,21.36,350800.0,15.1162,15.2077,15.0317,15.0387,350800.0
2008-10-27 12:20:00,21.36,21.43,21.25,21.27,315800.0,15.0387,15.088,14.9613,14.9754,315800.0
2008-10-27 12:30:00,21.29,21.48,21.25,21.44,293600.0,14.9895,15.1232,14.9613,15.0951,293600.0
2008-10-27 12:40:00,21.45,21.58,21.43,21.54,463800.0,15.1021,15.1936,15.088,15.1655,463800.0
2008-10-27 12:50:00,21.54,21.61,21.48,21.61,489800.0,15.1655,15.2148,15.1232,15.2148,489800.0
2008-10-27 13:00:00,21.61,21.68,21.56,21.66,485200.0,15.2148,15.264,15.1796,15.25,485200.0
2008-10-27 13:10:00,21.65,21.8,21.64,21.75,294200.0,15.2429,15.3485,15.2359,15.3133,294200.0
2008-10-27 13:20:00,21.75,21.81,21.73,21.8,491600.0,15.3133,15.3556,15.2992,15.3485,491600.0
2008-10-27 13:30:00,21.79,21.86,21.73,21.82,335200.0,15.3415,15.3908,15.2992,15.3626,335200.0
2008-10-27 13:40:00,21.82,21.93,21.78,21.87,253800.0,15.3626,15.4401,15.3345,15.3978,253800.0
2008-10-27 13:50:00,21.86,21.86,21.75,21.85,240800.0,15.3908,15.3908,15.3133,15.3837,240800.0
2008-10-27 14:00:00,21.84,21.86,21.73,21.75,350600.0,15.3767,15.3908,15.2992,15.3133,350600.0
2008-10-27 14:10:00,21.75,21.75,21.53,21.66,324800.0,15.3133,15.3133,15.1584,15.25,324800.0
2008-10-27 14:20:00,21.65,21.72,21.57,21.62,328400.0,15.2429,15.2922,15.1866,15.2218,328400.0
2008-10-27 14:30:00,21.63,21.68,21.55,21.59,275600.0,15.2288,15.264,15.1725,15.2007,275600.0
2008-10-27 14:40:00,21.58,21.69,21.54,21.62,294600.0,15.1936,15.2711,15.1655,15.2218,294600.0
2008-10-27 14:50:00,21.61,21.66,21.44,21.54,388400.0,15.2148,15.25,15.0951,15.1655,388400.0
2008-10-27 15:00:00,21.55,21.68,21.53,21.59,374800.0,15.1725,15.264,15.1584,15.2007,374800.0
2008-10-27 15:10:00,21.6,21.71,21.5,21.61,560200.0,15.2077,15.2852,15.1373,15.2148,560200.0
2008-10-27 15:20:00,21.61,21.69,21.5,21.68,665200.0,15.2148,15.2711,15.1373,15.264,665200.0
2008-10-27 15:30:00,21.69,21.82,21.51,21.62,641200.0,15.2711,15.3626,15.1444,15.2218,641200.0
2008-10-27 15:40:00,21.62,21.63,21.5,21.63,720800.0,15.2218,15.2288,15.1373,15.2288,720800.0
2008-10-27 15:50:00,21.63,21.65,21.13,21.2,1694600.0,15.2288,15.2429,14.8768,14.9261,1694600.0
2008-10-28 09:30:00,21.72,22.11,21.33,21.61,1221200.0,15.2922,15.5668,15.0176,15.2148,1221200.0
2008-10-28 09:40:00,21.59,21.89,21.5,21.88,774600.0,15.2007,15.4119,15.1373,15.4049,774600.0
2008-10-28 09:50:00,21.86,21.87,21.65,21.77,429000.0,15.3908,15.3978,15.2429,15.3274,429000.0
2008-10-28 10:00:00,21.78,21.78,21.52,21.59,773000.0,15.3345,15.3345,15.1514,15.2007,773000.0
2008-10-28 10:10:00,21.59,21.68,21.5,21.67,482200.0,15.2007,15.264,15.1373,15.257,482200.0
2008-10-28 10:20:00,21.66,21.67,21.43,21.5,360000.0,15.25,15.257,15.088,15.1373,360000.0
2008-10-28 10:30:00,21.52,21.58,21.38,21.4,350600.0,15.1514,15.1936,15.0528,15.0669,350600.0
2008-10-28 10:40:00,21.4,21.43,21.21,21.4,440600.0,15.0669,15.088,14.9331,15.0669,440600.0
2008-10-28 10:50:00,21.41,21.43,21.23,21.29,410000.0,15.0739,15.088,14.9472,14.9895,410000.0
2008-10-28 11:00:00,21.29,21.43,21.22,21.25,223000.0,14.9895,15.088,14.9402,14.9613,223000.0
2008-10-28 11:10:00,21.26,21.52,21.26,21.46,282600.0,14.9683,15.1514,14.9683,15.1092,282600.0
2008-10-28 11:20:00,21.47,21.57,21.38,21.56,247800.0,15.1162,15.1866,15.0528,15.1796,247800.0
2008-10-28 11:30:00,21.55,21.7,21.54,21.66,296200.0,15.1725,15.2781,15.1655,15.25,296200.0
2008-10-28 11:40:00,21.66,21.77,21.58,21.58,258400.0,15.25,15.3274,15.1936,15.1936,258400.0
2008-10-28 11:50:00,21.58,21.59,21.28,21.29,418200.0,15.1936,15.2007,14.9824,14.9895,418200.0
2008-10-28 12:00:00,21.3,21.33,21.15,21.25,438800.0,14.9965,15.0176,14.8909,14.9613,438800.0
2008-10-28 12:10:00,21.25,21.3,21.23,21.25,199200.0,14.9613,14.9965,14.9472,14.9613,199200.0
2008-10-28 12:20:00,21.24,21.29,21.18,21.2,146400.0,14.9543,14.9895,14.912,14.9261,146400.0
2008-10-28 12:30:00,21.2,21.25,21.15,21.18,357800.0,14.9261,14.9613,14.8909,14.912,357800.0
2008-10-28 12:40:00,21.18,21.3,21.15,21.27,268600.0,14.912,14.9965,14.8909,14.9754,268600.0
2008-10-28 12:50:00,21.25,21.29,21.2,21.25,243800.0,14.9613,14.9895,14.9261,14.9613,243800.0
2008-10-28 13:00:00,21.25,21.46,21.24,21.46,364200.0,14.9613,15.1092,14.9543,15.1092,364200.0
2008-10-28 13:10:00,21.45,21.5,21.44,21.48,550600.0,15.1021,15.1373,15.0951,15.1232,550600.0
2008-10-28 13:20:00,21.48,21.5,21.4,21.48,224400.0,15.1232,15.1373,15.0669,15.1232,224400.0
2008-10-28 13:30:00,21.48,21.5,21.43,21.44,222000.0,15.1232,15.1373,15.088,15.0951,222000.0
2008-10-28 13:40:00,21.45,21.5,21.35,21.38,695200.0,15.1021,15.1373,15.0317,15.0528,695200.0
2008-10-28 13:50:00,21.36,21.37,21.2,21.28,533000.0,15.0387,15.0458,14.9261,14.9824,533000.0
2008-10-28 14:00:00,21.28,21.31,21.21,21.24,292600.0,14.9824,15.0035,14.9331,14.9543,292600.0
2008-10-28 14:10:00,21.24,21.44,21.23,21.36,415800.0,14.9543,15.0951,14.9472,15.0387,415800.0
2008-10-28 14:20:00,21.36,21.5,21.36,21.49,407600.0,15.0387,15.1373,15.0387,15.1303,407600.0
2008-10-28 14:30:00,21.49,21.6,21.47,21.49,741000.0,15.1303,15.2077,15.1162,15.1303,741000.0
2008-10-28 14:40:00,21.49,21.68,21.44,21.68,1000400.0,15.1303,15.264,15.0951,15.264,1000400.0
2008-10-28 14:50:00,21.67,21.8,21.61,21.75,859800.0,15.257,15.3485,15.2148,15.3133,859800.0
2008-10-28 15:00:00,21.75,21.79,21.52,21.59,483600.0,15.3133,15.3415,15.1514,15.2007,483600.0
2008-10-28 15:10:00,21.58,21.75,21.58,21.73,517800.0,15.1936,15.3133,15.1936,15.2992,517800.0
2008-10-28 15:20:00,21.73,21.88,21.73,21.83,1174000.0,15.2992,15.4049,15.2992,15.3697,1174000.0
2008-10-28 15:30:00,21.83,21.97,21.6,21.9,927800.0,15.3697,15.4682,15.2077,15.4189,927800.0
2008-10-28 15:40:00,21.9,22.0,21.87,21.98,1132800.0,15.4189,15.4893,15.3978,15.4753,1132800.0
2008-10-28 15:50:00,21.98,22.47,21.98,22.43,2528400.0,15.4753,15.8203,15.4753,15.7921,2528400.0
2008-10-29 09:30:00,22.35,22.38,21.95,22.2,816600.0,15.7358,15.7569,15.4541,15.6302,816600.0
2008-10-29 09:40:00,22.18,22.43,22.18,22.41,604000.0,15.6161,15.7921,15.6161,15.778,604000.0
2008-10-29 09:50:00,22.41,22.48,22.27,22.4,604400.0,15.778,15.8273,15.6794,15.771,604400.0
2008-10-29 10:00:00,22.39,22.62,22.36,22.61,940200.0,15.7639,15.9259,15.7428,15.9188,940200.0
2008-10-29 10:10:00,22.61,22.67,22.53,22.57,762400.0,15.9188,15.9611,15.8625,15.8907,762400.0
2008-10-29 10:20:00,22.59,22.63,22.43,22.47,1481000.0,15.9047,15.9329,15.7921,15.8203,1481000.0
2008-10-29 10:30:00,22.48,22.55,22.42,22.48,358600.0,15.8273,15.8766,15.7851,15.8273,358600.0
2008-10-29 10:40:00,22.48,22.5,22.29,22.29,314400.0,15.8273,15.8414,15.6935,15.6935,314400.0
2008-10-29 10:50:00,22.28,22.41,22.21,22.38,236400.0,15.6865,15.778,15.6372,15.7569,236400.0
2008-10-29 11:00:00,22.38,22.5,22.34,22.49,321600.0,15.7569,15.8414,15.7287,15.8343,321600.0
2008-10-29 11:10:00,22.49,22.51,22.36,22.49,350600.0,15.8343,15.8484,15.7428,15.8343,350600.0
2008-10-29 11:20:00,22.49,22.59,22.47,22.56,379600.0,15.8343,15.9047,15.8203,15.8836,379600.0
2008-10-29 11:30:00,22.57,22.57,22.42,22.44,299800.0,15.8907,15.8907,15.7851,15.7991,299800.0
2008-10-29 11:40:00,22.44,22.47,22.31,22.44,425600.0,15.7991,15.8203,15.7076,15.7991,425600.0
2008-10-29 11:50:00,22.44,22.61,22.44,22.61,388000.0,15.7991,15.9188,15.7991,15.9188,388000.0
2008-10-29 12:00:00,22.61,22.61,22.45,22.57,193400.0,15.9188,15.9188,15.8062,15.8907,193400.0
2008-10-29 12:10:00,22.57,22.63,22.5,22.54,131000.0,15.8907,15.9329,15.8414,15.8695,131000.0
2008-10-29 12:20:00,22.54,22.74,22.52,22.68,315400.0,15.8695,16.0104,15.8555,15.9681,315400.0
2008-10-29 12:30:00,22.69,22.88,22.68,22.85,382000.0,15.9751,16.1089,15.9681,16.0878,382000.0
2008-10-29 12:40:00,22.85,22.91,22.83,22.91,434200.0,16.0878,16.13,16.0737,16.13,434200.0
2008-10-29 12:50:00,22.91,22.92,22.84,22.86,244000.0,16.13,16.1371,16.0808,16.0948,244000.0
2008-10-29 13:00:00,22.86,22.9,22.68,22.74,423000.0,16.0948,16.123,15.9681,16.0104,423000.0
2008-10-29 13:10:00,22.74,22.81,22.73,22.75,299600.0,16.0104,16.0596,16.0033,16.0174,299600.0
2008-10-29 13:20:00,22.75,22.91,22.75,22.89,368400.0,16.0174,16.13,16.0174,16.116,368400.0
2008-10-29 13:30:00,22.89,23.0,22.89,22.98,328600.0,16.116,16.1934,16.116,16.1793,328600.0
2008-10-29 13:40:00,22.98,23.0,22.9,22.9,308000.0,16.1793,16.1934,16.123,16.123,308000.0
2008-10-29 13:50:00,22.9,23.0,22.81,22.83,413000.0,16.123,16.1934,16.0596,16.0737,413000.0
2008-10-29 14:00:00,22.82,22.99,22.73,22.96,737800.0,16.0667,16.1864,16.0033,16.1652,737800.0
2008-10-29 14:10:00,22.96,23.05,22.63,22.96,749200.0,16.1652,16.2286,15.9329,16.1652,749200.0
2008-10-29 14:20:00,22.95,23.13,22.75,22.87,719200.0,16.1582,16.2849,16.0174,16.1019,719200.0
2008-10-29 14:30:00,22.88,22.89,22.52,22.83,549200.0,16.1089,16.116,15.8555,16.0737,549200.0
2008-10-29 14:40:00,22.83,23.05,22.79,22.99,577600.0,16.0737,16.2286,16.0456,16.1864,577600.0
2008-10-29 14:50:00,22.99,22.99,22.71,22.86,658200.0,16.1864,16.1864,15.9892,16.0948,658200.0
2008-10-29 15:00:00,22.85,22.9,22.64,22.72,471400.0,16.0878,16.123,15.9399,15.9963,471400.0
2008-10-29 15:10:00,22.72,22.98,22.67,22.93,807600.0,15.9963,16.1793,15.9611,16.1441,807600.0
2008-10-29 15:20:00,22.93,23.22,22.93,23.08,1052000.0,16.1441,16.3483,16.1441,16.2497,1052000.0
2008-10-29 15:30:00,23.1,23.22,22.75,22.89,1140400.0,16.2638,16.3483,16.0174,16.116,1140400.0
2008-10-29 15:40:00,22.89,23.13,22.88,23.03,1229200.0,16.116,16.2849,16.1089,16.2145,1229200.0
2008-10-29 15:50:00,23.03,23.15,22.52,22.84,3994800.0,16.2145,16.299,15.8555,16.0808,3994800.0
2008-10-30 09:30:00,23.22,23.23,22.68,22.99,947400.0,16.3483,16.3553,15.9681,16.1864,947400.0
2008-10-30 09:40:00,22.99,23.23,22.88,23.08,864400.0,16.1864,16.3553,16.1089,16.2497,864400.0
2008-10-30 09:50:00,23.07,23.13,22.82,22.92,676400.0,16.2427,16.2849,16.0667,16.1371,676400.0
2008-10-30 10:00:00,22.92,23.07,22.79,22.89,479800.0,16.1371,16.2427,16.0456,16.116,479800.0
2008-10-30 10:10:00,22.89,22.94,22.82,22.82,421600.0,16.116,16.1512,16.0667,16.0667,421600.0
2008-10-30 10:20:00,22.82,22.98,22.7,22.75,419000.0,16.0667,16.1793,15.9822,16.0174,419000.0
2008-10-30 10:30:00,22.75,22.94,22.67,22.8,455600.0,16.0174,16.1512,15.9611,16.0526,455600.0
2008-10-30 10:40:00,22.8,22.91,22.77,22.85,353400.0,16.0526,16.13,16.0315,16.0878,353400.0
2008-10-30 10:50:00,22.85,22.99,22.82,22.93,326200.0,16.0878,16.1864,16.0667,16.1441,326200.0
2008-10-30 11:00:00,22.93,23.11,22.93,23.07,349200.0,16.1441,16.2709,16.1441,16.2427,349200.0
2008-10-30 11:10:00,23.07,23.13,22.86,22.98,310600.0,16.2427,16.2849,16.0948,16.1793,310600.0
2008-10-30 11:20:00,22.99,23.05,22.94,22.97,266200.0,16.1864,16.2286,16.1512,16.1723,266200.0
2008-10-30 11:30:00,22.97,23.03,22.83,22.89,584800.0,16.1723,16.2145,16.0737,16.116,584800.0
2008-10-30 11:40:00,22.89,22.93,22.75,22.83,365400.0,16.116,16.1441,16.0174,16.0737,365400.0
2008-10-30 11:50:00,22.83,22.89,22.75,22.82,466800.0,16.0737,16.116,16.0174,16.0667,466800.0
2008-10-30 12:00:00,22.82,22.95,22.79,22.87,482400.0,16.0667,16.1582,16.0456,16.1019,482400.0
2008-10-30 12:10:00,22.89,22.93,22.79,22.9,334000.0,16.116,16.1441,16.0456,16.123,334000.0
2008-10-30 12:20:00,22.9,23.0,22.9,22.94,173000.0,16.123,16.1934,16.123,16.1512,173000.0
2008-10-30 12:30:00,22.93,23.2,22.93,23.14,313600.0,16.1441,16.3342,16.1441,16.292,313600.0
2008-10-30 12:40:00,23.14,23.2,23.09,23.16,244600.0,16.292,16.3342,16.2568,16.3061,244600.0
2008-10-30 12:50:00,23.16,23.16,23.07,23.11,253400.0,16.3061,16.3061,16.2427,16.2709,253400.0
2008-10-30 13:00:00,23.11,23.25,23.09,23.25,297200.0,16.2709,16.3694,16.2568,16.3694,297200.0
2008-10-30 13:10:00,23.25,23.4,23.22,23.35,436200.0,16.3694,16.475,16.3483,16.4398,436200.0
2008-10-30 13:20:00,23.35,23.38,23.3,23.31,250800.0,16.4398,16.4609,16.4046,16.4117,250800.0
2008-10-30 13:30:00,23.31,23.38,23.31,23.36,218600.0,16.4117,16.4609,16.4117,16.4469,218600.0
2008-10-30 13:40:00,23.37,23.38,23.23,23.28,210600.0,16.4539,16.4609,16.3553,16.3905,210600.0
2008-10-30 13:50:00,23.28,23.38,23.28,23.35,224200.0,16.3905,16.4609,16.3905,16.4398,224200.0
2008-10-30 14:00:00,23.35,23.46,23.33,23.43,280400.0,16.4398,16.5173,16.4257,16.4962,280400.0
2008-10-30 14:10:00,23.43,23.47,23.35,23.42,315800.0,16.4962,16.5243,16.4398,16.4891,315800.0
2008-10-30 14:20:00,23.41,23.5,23.39,23.43,350400.0,16.4821,16.5454,16.468,16.4962,350400.0
2008-10-30 14:30:00,23.43,23.49,23.31,23.32,669400.0,16.4962,16.5384,16.4117,16.4187,669400.0
2008-10-30 14:40:00,23.32,23.4,23.23,23.37,368000.0,16.4187,16.475,16.3553,16.4539,368000.0
2008-10-30 14:50:00,23.36,23.38,23.18,23.25,552000.0,16.4469,16.4609,16.3201,16.3694,552000.0
2008-10-30 15:00:00,23.26,23.46,23.25,23.38,643600.0,16.3765,16.5173,16.3694,16.4609,643600.0
2008-10-30 15:10:00,23.38,23.39,23.0,23.02,819400.0,16.4609,16.468,16.1934,16.2075,819400.0
2008-10-30 15:20:00,23.03,23.22,22.92,23.12,702400.0,16.2145,16.3483,16.1371,16.2779,702400.0
2008-10-30 15:30:00,23.12,23.16,22.97,23.07,811600.0,16.2779,16.3061,16.1723,16.2427,811600.0
2008-10-30 15:40:00,23.07,23.22,22.88,23.0,930200.0,16.2427,16.3483,16.1089,16.1934,930200.0
2008-10-30 15:50:00,23.0,23.5,22.97,23.36,6508800.0,16.1934,16.5454,16.1723,16.4469,6508800.0
2008-10-31 09:30:00,23.27,23.43,22.97,23.09,842600.0,16.3835,16.4962,16.1723,16.2568,842600.0
2008-10-31 09:40:00,23.08,23.12,22.87,23.07,407400.0,16.2497,16.2779,16.1019,16.2427,407400.0
2008-10-31 09:50:00,23.07,23.27,23.0,23.25,716600.0,16.2427,16.3835,16.1934,16.3694,716600.0
2008-10-31 10:00:00,23.25,23.36,23.23,23.33,399200.0,16.3694,16.4469,16.3553,16.4257,399200.0
2008-10-31 10:10:00,23.34,23.37,23.15,23.24,476400.0,16.4328,16.4539,16.299,16.3624,476400.0
2008-10-31 10:20:00,23.24,23.3,23.05,23.13,445600.0,16.3624,16.4046,16.2286,16.2849,445600.0
2008-10-31 10:30:00,23.13,23.29,23.11,23.25,276600.0,16.2849,16.3976,16.2709,16.3694,276600.0
2008-10-31 10:40:00,23.25,23.28,23.1,23.28,261800.0,16.3694,16.3905,16.2638,16.3905,261800.0
2008-10-31 10:50:00,23.28,23.35,23.2,23.25,298800.0,16.3905,16.4398,16.3342,16.3694,298800.0
2008-10-31 11:00:00,23.25,23.34,23.21,23.28,331600.0,16.3694,16.4328,16.3413,16.3905,331600.0
2008-10-31 11:10:00,23.29,23.5,23.25,23.5,623800.0,16.3976,16.5454,16.3694,16.5454,623800.0
2008-10-31 11:20:00,23.5,23.65,23.34,23.38,502200.0,16.5454,16.651,16.4328,16.4609,502200.0
2008-10-31 11:30:00,23.36,23.42,23.22,23.24,371400.0,16.4469,16.4891,16.3483,16.3624,371400.0
2008-10-31 11:40:00,23.27,23.31,23.13,23.18,291000.0,16.3835,16.4117,16.2849,16.3201,291000.0
2008-10-31 11:50:00,23.18,23.34,23.11,23.12,282400.0,16.3201,16.4328,16.2709,16.2779,282400.0
2008-10-31 12:00:00,23.12,23.24,23.11,23.17,208400.0,16.2779,16.3624,16.2709,16.3131,208400.0
2008-10-31 12:10:00,23.16,23.16,22.96,23.0,368600.0,16.3061,16.3061,16.1652,16.1934,368600.0
2008-10-31 12:20:00,23.01,23.07,22.91,22.94,381200.0,16.2004,16.2427,16.13,16.1512,381200.0
2008-10-31 12:30:00,22.96,23.01,22.88,23.0,349400.0,16.1652,16.2004,16.1089,16.1934,349400.0
2008-10-31 12:40:00,23.01,23.1,22.95,23.08,241800.0,16.2004,16.2638,16.1582,16.2497,241800.0
2008-10-31 12:50:00,23.09,23.11,23.01,23.03,259200.0,16.2568,16.2709,16.2004,16.2145,259200.0
2008-10-31 13:00:00,23.03,23.17,23.0,23.09,177800.0,16.2145,16.3131,16.1934,16.2568,177800.0
2008-10-31 13:10:00,23.09,23.22,23.07,23.17,221800.0,16.2568,16.3483,16.2427,16.3131,221800.0
2008-10-31 13:20:00,23.16,23.27,23.08,23.2,383600.0,16.3061,16.3835,16.2497,16.3342,383600.0
2008-10-31 13:30:00,23.21,23.36,23.16,23.21,296400.0,16.3413,16.4469,16.3061,16.3413,296400.0
2008-10-31 13:40:00,23.23,23.25,23.17,23.21,216800.0,16.3553,16.3694,16.3131,16.3413,216800.0
2008-10-31 13:50:00,23.22,23.29,23.18,23.25,242800.0,16.3483,16.3976,16.3201,16.3694,242800.0
2008-10-31 14:00:00,23.24,23.38,23.21,23.34,290400.0,16.3624,16.4609,16.3413,16.4328,290400.0
2008-10-31 14:10:00,23.33,23.34,23.0,23.02,388400.0,16.4257,16.4328,16.1934,16.2075,388400.0
2008-10-31 14:20:00,23.02,23.17,22.99,23.11,290200.0,16.2075,16.3131,16.1864,16.2709,290200.0
2008-10-31 14:30:00,23.1,23.26,23.05,23.23,275200.0,16.2638,16.3765,16.2286,16.3553,275200.0
2008-10-31 14:40:00,23.24,23.24,23.08,23.12,306800.0,16.3624,16.3624,16.2497,16.2779,306800.0
2008-10-31 14:50:00,23.12,23.21,23.09,23.16,332200.0,16.2779,16.3413,16.2568,16.3061,332200.0
2008-10-31 15:00:00,23.16,23.32,23.08,23.16,516400.0,16.3061,16.4187,16.2497,16.3061,516400.0
2008-10-31 15:10:00,23.16,23.18,22.86,22.88,626400.0,16.3061,16.3201,16.0948,16.1089,626400.0
2008-10-31 15:20:00,22.88,22.89,22.65,22.68,1139800.0,16.1089,16.116,15.947,15.9681,1139800.0
2008-10-31 15:30:00,22.68,23.1,22.68,23.1,1535000.0,15.9681,16.2638,15.9681,16.2638,1535000.0
2008-10-31 15:40:00,23.09,23.11,22.55,22.57,792000.0,16.2568,16.2709,15.8766,15.8907,792000.0
2008-10-31 15:50:00,22.57,23.06,22.53,22.96,1279400.0,15.8907,16.2356,15.8625,16.1652,1279400.0
2008-11-03 09:30:00,22.89,23.34,22.72,22.96,499000.0,16.116,16.4328,15.9963,16.1652,499000.0
2008-11-03 09:40:00,22.97,23.13,22.82,23.06,465400.0,16.1723,16.2849,16.0667,16.2356,465400.0
2008-11-03 09:50:00,23.07,23.48,23.03,23.4,753800.0,16.2427,16.5314,16.2145,16.475,753800.0
2008-11-03 10:00:00,23.41,23.41,23.09,23.14,560200.0,16.4821,16.4821,16.2568,16.292,560200.0
2008-11-03 10:10:00,23.14,23.59,23.08,23.53,1024400.0,16.292,16.6088,16.2497,16.5666,1024400.0
2008-11-03 10:20:00,23.53,23.53,23.2,23.37,721000.0,16.5666,16.5666,16.3342,16.4539,721000.0
2008-11-03 10:30:00,23.37,23.5,23.35,23.44,546000.0,16.4539,16.5454,16.4398,16.5032,546000.0
2008-11-03 10:40:00,23.45,23.5,23.39,23.48,280200.0,16.5102,16.5454,16.468,16.5314,280200.0
2008-11-03 10:50:00,23.49,23.64,23.43,23.63,842400.0,16.5384,16.644,16.4962,16.637,842400.0
2008-11-03 11:00:00,23.63,23.81,23.61,23.7,682800.0,16.637,16.7637,16.6229,16.6862,682800.0
2008-11-03 11:10:00,23.71,23.75,23.6,23.62,375800.0,16.6933,16.7215,16.6158,16.6299,375800.0
2008-11-03 11:20:00,23.61,23.75,23.6,23.74,398400.0,16.6229,16.7215,16.6158,16.7144,398400.0
2008-11-03 11:30:00,23.73,23.86,23.72,23.82,575400.0,16.7074,16.7989,16.7003,16.7707,575400.0
2008-11-03 11:40:00,23.82,23.91,23.75,23.8,493200.0,16.7707,16.8341,16.7215,16.7567,493200.0
2008-11-03 11:50:00,23.8,23.95,23.78,23.79,358400.0,16.7567,16.8623,16.7426,16.7496,358400.0
2008-11-03 12:00:00,23.79,23.86,23.79,23.79,200000.0,16.7496,16.7989,16.7496,16.7496,200000.0
2008-11-03 12:10:00,23.79,23.86,23.78,23.81,219400.0,16.7496,16.7989,16.7426,16.7637,219400.0
2008-11-03 12:20:00,23.81,23.91,23.76,23.91,342200.0,16.7637,16.8341,16.7285,16.8341,342200.0
2008-11-03 12:30:00,23.9,23.95,23.78,23.84,345400.0,16.8271,16.8623,16.7426,16.7848,345400.0
2008-11-03 12:40:00,23.84,23.9,23.81,23.82,180200.0,16.7848,16.8271,16.7637,16.7707,180200.0
2008-11-03 12:50:00,23.82,23.88,23.78,23.83,222200.0,16.7707,16.813,16.7426,16.7778,222200.0
2008-11-03 13:00:00,23.84,23.85,23.72,23.73,502000.0,16.7848,16.7919,16.7003,16.7074,502000.0
2008-11-03 13:10:00,23.73,23.81,23.69,23.72,162800.0,16.7074,16.7637,16.6792,16.7003,162800.0
2008-11-03 13:20:00,23.72,23.74,23.61,23.64,247200.0,16.7003,16.7144,16.6229,16.644,247200.0
2008-11-03 13:30:00,23.64,23.69,23.61,23.66,310000.0,16.644,16.6792,16.6229,16.6581,310000.0
2008-11-03 13:40:00,23.67,23.78,23.66,23.71,370600.0,16.6651,16.7426,16.6581,16.6933,370600.0
2008-11-03 13:50:00,23.71,23.75,23.63,23.66,430200.0,16.6933,16.7215,16.637,16.6581,430200.0
2008-11-03 14:00:00,23.65,23.75,23.61,23.74,340000.0,16.651,16.7215,16.6229,16.7144,340000.0
2008-11-03 14:10:00,23.74,23.81,23.7,23.71,309600.0,16.7144,16.7637,16.6862,16.6933,309600.0
2008-11-03 14:20:00,23.71,23.76,23.68,23.72,171200.0,16.6933,16.7285,16.6722,16.7003,171200.0
2008-11-03 14:30:00,23.72,23.79,23.67,23.75,257800.0,16.7003,16.7496,16.6651,16.7215,257800.0
2008-11-03 14:40:00,23.75,23.81,23.73,23.76,341000.0,16.7215,16.7637,16.7074,16.7285,341000.0
2008-11-03 14:50:00,23.75,23.81,23.75,23.79,391200.0,16.7215,16.7637,16.7215,16.7496,391200.0
2008-11-03 15:00:00,23.78,23.88,23.78,23.86,594000.0,16.7426,16.813,16.7426,16.7989,594000.0
2008-11-03 15:10:00,23.85,24.0,23.84,24.0,616800.0,16.7919,16.8975,16.7848,16.8975,616800.0
2008-11-03 15:20:00,24.0,24.0,23.89,23.96,842600.0,16.8975,16.8975,16.82,16.8693,842600.0
2008-11-03 15:30:00,23.97,23.99,23.88,23.93,723800.0,16.8763,16.8904,16.813,16.8482,723800.0
2008-11-03 15:40:00,23.93,23.96,23.78,23.84,1019600.0,16.8482,16.8693,16.7426,16.7848,1019600.0
2008-11-03 15:50:00,23.84,23.85,23.54,23.65,1606200.0,16.7848,16.7919,16.5736,16.651,1606200.0
2008-11-04 09:30:00,23.92,24.21,23.88,24.0,2180000.0,16.8411,17.0453,16.813,16.8975,2180000.0
2008-11-04 09:40:00,24.0,24.02,23.71,23.81,827600.0,16.8975,16.9115,16.6933,16.7637,827600.0
2008-11-04 09:50:00,23.8,23.86,23.6,23.61,464200.0,16.7567,16.7989,16.6158,16.6229,464200.0
2008-11-04 10:00:00,23.61,23.61,23.41,23.45,583000.0,16.6229,16.6229,16.4821,16.5102,583000.0
2008-11-04 10:10:00,23.45,23.79,23.44,23.78,956400.0,16.5102,16.7496,16.5032,16.7426,956400.0
2008-11-04 10:20:00,23.77,23.85,23.68,23.73,594400.0,16.7355,16.7919,16.6722,16.7074,594400.0
2008-11-04 10:30:00,23.74,23.84,23.62,23.63,531400.0,16.7144,16.7848,16.6299,16.637,531400.0
2008-11-04 10:40:00,23.63,23.82,23.6,23.8,499600.0,16.637,16.7707,16.6158,16.7567,499600.0
2008-11-04 10:50:00,23.8,23.8,23.57,23.58,366200.0,16.7567,16.7567,16.5947,16.6018,366200.0
2008-11-04 11:00:00,23.58,23.73,23.56,23.61,442000.0,16.6018,16.7074,16.5877,16.6229,442000.0
2008-11-04 11:10:00,23.63,23.72,23.58,23.6,311800.0,16.637,16.7003,16.6018,16.6158,311800.0
2008-11-04 11:20:00,23.6,23.61,23.55,23.56,266600.0,16.6158,16.6229,16.5806,16.5877,266600.0
2008-11-04 11:30:00,23.57,23.59,23.47,23.54,249200.0,16.5947,16.6088,16.5243,16.5736,249200.0
2008-11-04 11:40:00,23.54,23.6,23.5,23.53,255200.0,16.5736,16.6158,16.5454,16.5666,255200.0
2008-11-04 11:50:00,23.53,23.77,23.53,23.7,291600.0,16.5666,16.7355,16.5666,16.6862,291600.0
2008-11-04 12:00:00,23.68,23.75,23.52,23.53,224400.0,16.6722,16.7215,16.5595,16.5666,224400.0
2008-11-04 12:10:00,23.54,23.64,23.54,23.57,240400.0,16.5736,16.644,16.5736,16.5947,240400.0
2008-11-04 12:20:00,23.56,23.65,23.5,23.5,164800.0,16.5877,16.651,16.5454,16.5454,164800.0
2008-11-04 12:30:00,23.5,23.5,23.4,23.4,249000.0,16.5454,16.5454,16.475,16.475,249000.0
2008-11-04 12:40:00,23.4,23.53,23.35,23.52,229000.0,16.475,16.5666,16.4398,16.5595,229000.0
2008-11-04 12:50:00,23.52,23.57,23.49,23.56,168600.0,16.5595,16.5947,16.5384,16.5877,168600.0
2008-11-04 13:00:00,23.55,23.63,23.5,23.53,240000.0,16.5806,16.637,16.5454,16.5666,240000.0
2008-11-04 13:10:00,23.52,23.57,23.43,23.53,318400.0,16.5595,16.5947,16.4962,16.5666,318400.0
2008-11-04 13:20:00,23.52,23.58,23.52,23.56,139200.0,16.5595,16.6018,16.5595,16.5877,139200.0
2008-11-04 13:30:00,23.56,23.59,23.5,23.56,199600.0,16.5877,16.6088,16.5454,16.5877,199600.0
2008-11-04 13:40:00,23.56,23.65,23.53,23.61,261800.0,16.5877,16.651,16.5666,16.6229,261800.0
2008-11-04 13:50:00,23.61,23.62,23.49,23.52,180000.0,16.6229,16.6299,16.5384,16.5595,180000.0
2008-11-04 14:00:00,23.52,23.56,23.3,23.32,241000.0,16.5595,16.5877,16.4046,16.4187,241000.0
2008-11-04 14:10:00,23.32,23.35,23.17,23.3,362200.0,16.4187,16.4398,16.3131,16.4046,362200.0
2008-11-04 14:20:00,23.3,23.38,23.27,23.36,326600.0,16.4046,16.4609,16.3835,16.4469,326600.0
2008-11-04 14:30:00,23.36,23.4,23.3,23.38,243000.0,16.4469,16.475,16.4046,16.4609,243000.0
2008-11-04 14:40:00,23.39,23.43,23.27,23.29,299000.0,16.468,16.4962,16.3835,16.3976,299000.0
2008-11-04 14:50:00,23.29,23.36,23.25,23.35,399600.0,16.3976,16.4469,16.3694,16.4398,399600.0
2008-11-04 15:00:00,23.35,23.42,23.23,23.38,425400.0,16.4398,16.4891,16.3553,16.4609,425400.0
2008-11-04 15:10:00,23.38,23.43,23.3,23.41,411600.0,16.4609,16.4962,16.4046,16.4821,411600.0
2008-11-04 15:20:00,23.41,23.41,23.32,23.33,387400.0,16.4821,16.4821,16.4187,16.4257,387400.0
2008-11-04 15:30:00,23.33,23.59,23.33,23.55,699600.0,16.4257,16.6088,16.4257,16.5806,699600.0
2008-11-04 15:40:00,23.55,23.71,23.54,23.6,687400.0,16.5806,16.6933,16.5736,16.6158,687400.0
2008-11-04 15:50:00,23.6,23.62,23.39,23.53,1485200.0,16.6158,16.6299,16.468,16.5666,1485200.0
2008-11-05 09:30:00,23.31,23.66,23.25,23.66,596000.0,16.4117,16.6581,16.3694,16.6581,596000.0
2008-11-05 09:40:00,23.66,23.75,23.42,23.7,680600.0,16.6581,16.7215,16.4891,16.6862,680600.0
2008-11-05 09:50:00,23.7,23.74,23.59,23.68,551800.0,16.6862,16.7144,16.6088,16.6722,551800.0
2008-11-05 10:00:00,23.69,23.9,23.65,23.79,688200.0,16.6792,16.8271,16.651,16.7496,688200.0
2008-11-05 10:10:00,23.78,23.86,23.72,23.77,1015400.0,16.7426,16.7989,16.7003,16.7355,1015400.0
2008-11-05 10:20:00,23.77,23.84,23.69,23.83,440400.0,16.7355,16.7848,16.6792,16.7778,440400.0
2008-11-05 10:30:00,23.81,23.86,23.7,23.71,358000.0,16.7637,16.7989,16.6862,16.6933,358000.0
2008-11-05 10:40:00,23.71,23.78,23.64,23.77,194200.0,16.6933,16.7426,16.644,16.7355,194200.0
2008-11-05 10:50:00,23.76,23.76,23.63,23.65,173600.0,16.7285,16.7285,16.637,16.651,173600.0
2008-11-05 11:00:00,23.67,23.71,23.58,23.62,337000.0,16.6651,16.6933,16.6018,16.6299,337000.0
2008-11-05 11:10:00,23.62,23.64,23.55,23.59,243400.0,16.6299,16.644,16.5806,16.6088,243400.0
2008-11-05 11:20:00,23.57,23.58,23.45,23.5,233800.0,16.5947,16.6018,16.5102,16.5454,233800.0
2008-11-05 11:30:00,23.5,23.55,23.44,23.54,274000.0,16.5454,16.5806,16.5032,16.5736,274000.0
2008-11-05 11:40:00,23.55,23.57,23.42,23.45,416200.0,16.5806,16.5947,16.4891,16.5102,416200.0
2008-11-05 11:50:00,23.45,23.45,23.34,23.42,238200.0,16.5102,16.5102,16.4328,16.4891,238200.0
2008-11-05 12:00:00,23.41,23.5,23.41,23.41,254200.0,16.4821,16.5454,16.4821,16.4821,254200.0
2008-11-05 12:10:00,23.41,23.41,23.16,23.18,227400.0,16.4821,16.4821,16.3061,16.3201,227400.0
2008-11-05 12:20:00,23.18,23.22,22.93,22.97,451400.0,16.3201,16.3483,16.1441,16.1723,451400.0
2008-11-05 12:30:00,22.96,23.01,22.9,22.92,340400.0,16.1652,16.2004,16.123,16.1371,340400.0
2008-11-05 12:40:00,22.92,22.92,22.82,22.85,348400.0,16.1371,16.1371,16.0667,16.0878,348400.0
2008-11-05 12:50:00,22.85,23.02,22.84,23.0,410000.0,16.0878,16.2075,16.0808,16.1934,410000.0
2008-11-05 13:00:00,23.0,23.04,22.96,23.03,308200.0,16.1934,16.2216,16.1652,16.2145,308200.0
2008-11-05 13:10:00,23.03,23.14,23.03,23.06,231600.0,16.2145,16.292,16.2145,16.2356,231600.0
2008-11-05 13:20:00,23.06,23.07,22.96,23.0,247400.0,16.2356,16.2427,16.1652,16.1934,247400.0
2008-11-05 13:30:00,23.0,23.0,22.86,22.92,201600.0,16.1934,16.1934,16.0948,16.1371,201600.0
2008-11-05 13:40:00,22.92,23.02,22.89,23.0,279400.0,16.1371,16.2075,16.116,16.1934,279400.0
2008-11-05 13:50:00,23.0,23.04,22.89,22.92,208400.0,16.1934,16.2216,16.116,16.1371,208400.0
2008-11-05 14:00:00,22.92,22.93,22.75,22.77,380600.0,16.1371,16.1441,16.0174,16.0315,380600.0
2008-11-05 14:10:00,22.77,22.85,22.75,22.83,401600.0,16.0315,16.0878,16.0174,16.0737,401600.0
2008-11-05 14:20:00,22.82,22.83,22.7,22.74,382200.0,16.0667,16.0737,15.9822,16.0104,382200.0
2008-11-05 14:30:00,22.74,22.92,22.73,22.76,500600.0,16.0104,16.1371,16.0033,16.0244,500600.0
2008-11-05 14:40:00,22.76,22.81,22.72,22.75,303800.0,16.0244,16.0596,15.9963,16.0174,303800.0
2008-11-05 14:50:00,22.75,23.08,22.71,23.07,352200.0,16.0174,16.2497,15.9892,16.2427,352200.0
2008-11-05 15:00:00,23.08,23.11,22.91,22.92,396800.0,16.2497,16.2709,16.13,16.1371,396800.0
2008-11-05 15:10:00,22.91,23.0,22.85,22.98,435800.0,16.13,16.1934,16.0878,16.1793,435800.0
2008-11-05 15:20:00,22.99,23.0,22.82,22.88,374800.0,16.1864,16.1934,16.0667,16.1089,374800.0
2008-11-05 15:30:00,22.88,22.88,22.55,22.55,797600.0,16.1089,16.1089,15.8766,15.8766,797600.0
2008-11-05 15:40:00,22.56,22.77,22.55,22.72,1082800.0,15.8836,16.0315,15.8766,15.9963,1082800.0
2008-11-05 15:50:00,22.72,22.73,22.5,22.53,1277800.0,15.9963,16.0033,15.8414,15.8625,1277800.0
2008-11-06 09:30:00,22.25,22.56,22.2,22.46,801000.0,15.6654,15.8836,15.6302,15.8132,801000.0
2008-11-06 09:40:00,22.46,22.5,22.3,22.36,523200.0,15.8132,15.8414,15.7006,15.7428,523200.0
2008-11-06 09:50:00,22.36,22.36,22.0,22.29,921600.0,15.7428,15.7428,15.4893,15.6935,921600.0
2008-11-06 10:00:00,22.27,22.27,21.92,22.18,477000.0,15.6794,15.6794,15.433,15.6161,477000.0
2008-11-06 10:10:00,22.2,22.61,22.19,22.6,712200.0,15.6302,15.9188,15.6231,15.9118,712200.0
2008-11-06 10:20:00,22.6,22.68,22.4,22.45,446000.0,15.9118,15.9681,15.771,15.8062,446000.0
2008-11-06 10:30:00,22.45,22.49,22.31,22.37,429600.0,15.8062,15.8343,15.7076,15.7498,429600.0
2008-11-06 10:40:00,22.36,22.4,22.21,22.35,398000.0,15.7428,15.771,15.6372,15.7358,398000.0
2008-11-06 10:50:00,22.36,22.42,22.2,22.42,445000.0,15.7428,15.7851,15.6302,15.7851,445000.0
2008-11-06 11:00:00,22.42,22.45,22.21,22.22,169200.0,15.7851,15.8062,15.6372,15.6442,169200.0
2008-11-06 11:10:00,22.23,22.31,22.14,22.26,367600.0,15.6513,15.7076,15.5879,15.6724,367600.0
2008-11-06 11:20:00,22.26,22.47,22.2,22.46,292000.0,15.6724,15.8203,15.6302,15.8132,292000.0
2008-11-06 11:30:00,22.45,22.46,22.2,22.35,224200.0,15.8062,15.8132,15.6302,15.7358,224200.0
2008-11-06 11:40:00,22.36,22.47,22.3,22.4,263200.0,15.7428,15.8203,15.7006,15.771,263200.0
2008-11-06 11:50:00,22.4,22.43,22.33,22.34,207000.0,15.771,15.7921,15.7217,15.7287,207000.0
2008-11-06 12:00:00,22.34,22.42,22.23,22.29,215400.0,15.7287,15.7851,15.6513,15.6935,215400.0
2008-11-06 12:10:00,22.29,22.42,22.28,22.31,272000.0,15.6935,15.7851,15.6865,15.7076,272000.0
2008-11-06 12:20:00,22.32,22.38,22.25,22.34,397600.0,15.7146,15.7569,15.6654,15.7287,397600.0
2008-11-06 12:30:00,22.33,22.36,22.21,22.25,249600.0,15.7217,15.7428,15.6372,15.6654,249600.0
2008-11-06 12:40:00,22.25,22.36,22.18,22.25,455600.0,15.6654,15.7428,15.6161,15.6654,455600.0
2008-11-06 12:50:00,22.25,22.3,22.23,22.28,526200.0,15.6654,15.7006,15.6513,15.6865,526200.0
2008-11-06 13:00:00,22.28,22.38,22.16,22.31,444600.0,15.6865,15.7569,15.602,15.7076,444600.0
2008-11-06 13:10:00,22.3,22.31,22.03,22.09,360000.0,15.7006,15.7076,15.5105,15.5527,360000.0
2008-11-06 13:20:00,22.1,22.18,22.05,22.11,226800.0,15.5598,15.6161,15.5245,15.5668,226800.0
2008-11-06 13:30:00,22.13,22.13,21.97,22.09,325800.0,15.5809,15.5809,15.4682,15.5527,325800.0
2008-11-06 13:40:00,22.07,22.14,21.98,22.14,285400.0,15.5386,15.5879,15.4753,15.5879,285400.0
2008-11-06 13:50:00,22.14,22.34,22.14,22.25,365000.0,15.5879,15.7287,15.5879,15.6654,365000.0
2008-11-06 14:00:00,22.25,22.35,22.2,22.27,510400.0,15.6654,15.7358,15.6302,15.6794,510400.0
2008-11-06 14:10:00,22.27,22.31,22.11,22.2,489000.0,15.6794,15.7076,15.5668,15.6302,489000.0
2008-11-06 14:20:00,22.21,22.27,22.08,22.14,333200.0,15.6372,15.6794,15.5457,15.5879,333200.0
2008-11-06 14:30:00,22.14,22.45,22.11,22.41,733000.0,15.5879,15.8062,15.5668,15.778,733000.0
2008-11-06 14:40:00,22.41,22.5,22.3,22.41,349600.0,15.778,15.8414,15.7006,15.778,349600.0
2008-11-06 14:50:00,22.41,22.56,22.25,22.3,364000.0,15.778,15.8836,15.6654,15.7006,364000.0
2008-11-06 15:00:00,22.32,22.36,22.11,22.16,686800.0,15.7146,15.7428,15.5668,15.602,686800.0
2008-11-06 15:10:00,22.16,22.25,22.15,22.21,278800.0,15.602,15.6654,15.595,15.6372,278800.0
2008-11-06 15:20:00,22.2,22.24,22.11,22.15,954800.0,15.6302,15.6583,15.5668,15.595,954800.0
2008-11-06 15:30:00,22.16,22.24,22.03,22.06,537200.0,15.602,15.6583,15.5105,15.5316,537200.0
2008-11-06 15:40:00,22.06,22.38,22.06,22.1,812200.0,15.5316,15.7569,15.5316,15.5598,812200.0
2008-11-06 15:50:00,22.1,22.24,22.03,22.18,1574600.0,15.5598,15.6583,15.5105,15.6161,1574600.0
2008-11-07 09:30:00,22.22,22.45,22.18,22.3,617400.0,15.6442,15.8062,15.6161,15.7006,617400.0
2008-11-07 09:40:00,22.3,22.47,22.29,22.42,434200.0,15.7006,15.8203,15.6935,15.7851,434200.0
2008-11-07 09:50:00,22.41,22.63,22.3,22.42,361800.0,15.778,15.9329,15.7006,15.7851,361800.0
2008-11-07 10:00:00,22.42,22.51,22.34,22.47,680400.0,15.7851,15.8484,15.7287,15.8203,680400.0
2008-11-07 10:10:00,22.49,22.5,22.31,22.48,483800.0,15.8343,15.8414,15.7076,15.8273,483800.0
2008-11-07 10:20:00,22.5,22.63,22.49,22.61,442200.0,15.8414,15.9329,15.8343,15.9188,442200.0
2008-11-07 10:30:00,22.62,22.63,22.57,22.6,493600.0,15.9259,15.9329,15.8907,15.9118,493600.0
2008-11-07 10:40:00,22.6,22.63,22.47,22.48,358800.0,15.9118,15.9329,15.8203,15.8273,358800.0
2008-11-07 10:50:00,22.48,22.59,22.43,22.56,585400.0,15.8273,15.9047,15.7921,15.8836,585400.0
2008-11-07 11:00:00,22.56,22.63,22.49,22.56,561800.0,15.8836,15.9329,15.8343,15.8836,561800.0
2008-11-07 11:10:00,22.57,22.65,22.45,22.55,1469000.0,15.8907,15.947,15.8062,15.8766,1469000.0
2008-11-07 11:20:00,22.55,22.6,22.45,22.57,883400.0,15.8766,15.9118,15.8062,15.8907,883400.0
2008-11-07 11:30:00,22.58,22.64,22.48,22.59,258600.0,15.8977,15.9399,15.8273,15.9047,258600.0
2008-11-07 11:40:00,22.59,22.65,22.53,22.62,214400.0,15.9047,15.947,15.8625,15.9259,214400.0
2008-11-07 11:50:00,22.61,22.66,22.56,22.64,262200.0,15.9188,15.954,15.8836,15.9399,262200.0
2008-11-07 12:00:00,22.64,22.71,22.6,22.71,431000.0,15.9399,15.9892,15.9118,15.9892,431000.0
2008-11-07 12:10:00,22.71,22.73,22.64,22.7,279600.0,15.9892,16.0033,15.9399,15.9822,279600.0
2008-11-07 12:20:00,22.69,22.77,22.6,22.6,290200.0,15.9751,16.0315,15.9118,15.9118,290200.0
2008-11-07 12:30:00,22.6,22.64,22.5,22.53,225800.0,15.9118,15.9399,15.8414,15.8625,225800.0
2008-11-07 12:40:00,22.53,22.66,22.53,22.57,280000.0,15.8625,15.954,15.8625,15.8907,280000.0
2008-11-07 12:50:00,22.58,22.75,22.58,22.68,219600.0,15.8977,16.0174,15.8977,15.9681,219600.0
2008-11-07 13:00:00,22.68,22.75,22.66,22.67,120400.0,15.9681,16.0174,15.954,15.9611,120400.0
2008-11-07 13:10:00,22.68,22.74,22.67,22.71,168200.0,15.9681,16.0104,15.9611,15.9892,168200.0
2008-11-07 13:20:00,22.71,22.77,22.71,22.75,369600.0,15.9892,16.0315,15.9892,16.0174,369600.0
2008-11-07 13:30:00,22.74,22.75,22.59,22.59,350800.0,16.0104,16.0174,15.9047,15.9047,350800.0
2008-11-07 13:40:00,22.59,22.64,22.49,22.52,855400.0,15.9047,15.9399,15.8343,15.8555,855400.0
2008-11-07 13:50:00,22.52,22.63,22.5,22.61,272400.0,15.8555,15.9329,15.8414,15.9188,272400.0
2008-11-07 14:00:00,22.6,22.61,22.47,22.48,196200.0,15.9118,15.9188,15.8203,15.8273,196200.0
2008-11-07 14:10:00,22.48,22.53,22.44,22.5,261600.0,15.8273,15.8625,15.7991,15.8414,261600.0
2008-11-07 14:20:00,22.5,22.53,22.38,22.42,316000.0,15.8414,15.8625,15.7569,15.7851,316000.0
2008-11-07 14:30:00,22.42,22.51,22.41,22.51,241600.0,15.7851,15.8484,15.778,15.8484,241600.0
2008-11-07 14:40:00,22.5,22.54,22.42,22.45,292800.0,15.8414,15.8695,15.7851,15.8062,292800.0
2008-11-07 14:50:00,22.45,22.53,22.19,22.21,286600.0,15.8062,15.8625,15.6231,15.6372,286600.0
2008-11-07 15:00:00,22.21,22.31,22.11,22.21,561600.0,15.6372,15.7076,15.5668,15.6372,561600.0
2008-11-07 15:10:00,22.21,22.26,22.13,22.16,556000.0,15.6372,15.6724,15.5809,15.602,556000.0
2008-11-07 15:20:00,22.16,22.22,22.1,22.13,541200.0,15.602,15.6442,15.5598,15.5809,541200.0
2008-11-07 15:30:00,22.13,22.27,22.11,22.18,539800.0,15.5809,15.6794,15.5668,15.6161,539800.0
2008-11-07 15:40:00,22.19,22.32,22.19,22.23,796200.0,15.6231,15.7146,15.6231,15.6513,796200.0
2008-11-07 15:50:00,22.22,22.53,22.18,22.52,924800.0,15.6442,15.8625,15.6161,15.8555,924800.0
2008-11-10 09:30:00,22.86,22.88,22.53,22.53,599600.0,16.0948,16.1089,15.8625,15.8625,599600.0
2008-11-10 09:40:00,22.53,22.64,22.41,22.45,488400.0,15.8625,15.9399,15.778,15.8062,488400.0
2008-11-10 09:50:00,22.43,22.48,22.26,22.36,303400.0,15.7921,15.8273,15.6724,15.7428,303400.0
2008-11-10 10:00:00,22.36,22.42,22.21,22.28,300600.0,15.7428,15.7851,15.6372,15.6865,300600.0
2008-11-10 10:10:00,22.27,22.39,22.22,22.27,340600.0,15.6794,15.7639,15.6442,15.6794,340600.0
2008-11-10 10:20:00,22.28,22.36,22.18,22.29,203000.0,15.6865,15.7428,15.6161,15.6935,203000.0
2008-11-10 10:30:00,22.28,22.4,22.27,22.39,138400.0,15.6865,15.771,15.6794,15.7639,138400.0
2008-11-10 10:40:00,22.38,22.48,22.36,22.43,263400.0,15.7569,15.8273,15.7428,15.7921,263400.0
2008-11-10 10:50:00,22.43,22.5,22.43,22.49,230000.0,15.7921,15.8414,15.7921,15.8343,230000.0
2008-11-10 11:00:00,22.49,22.5,22.38,22.47,171600.0,15.8343,15.8414,15.7569,15.8203,171600.0
2008-11-10 11:10:00,22.47,22.48,22.43,22.46,139600.0,15.8203,15.8273,15.7921,15.8132,139600.0
2008-11-10 11:20:00,22.44,22.5,22.44,22.47,188600.0,15.7991,15.8414,15.7991,15.8203,188600.0
2008-11-10 11:30:00,22.47,22.54,22.43,22.52,449800.0,15.8203,15.8695,15.7921,15.8555,449800.0
2008-11-10 11:40:00,22.53,22.53,22.42,22.45,234400.0,15.8625,15.8625,15.7851,15.8062,234400.0
2008-11-10 11:50:00,22.46,22.46,22.26,22.33,224200.0,15.8132,15.8132,15.6724,15.7217,224200.0
2008-11-10 12:00:00,22.34,22.47,22.31,22.47,143800.0,15.7287,15.8203,15.7076,15.8203,143800.0
2008-11-10 12:10:00,22.46,22.52,22.45,22.5,171200.0,15.8132,15.8555,15.8062,15.8414,171200.0
2008-11-10 12:20:00,22.49,22.54,22.35,22.36,293800.0,15.8343,15.8695,15.7358,15.7428,293800.0
2008-11-10 12:30:00,22.36,22.37,22.23,22.28,173400.0,15.7428,15.7498,15.6513,15.6865,173400.0
2008-11-10 12:40:00,22.28,22.29,22.2,22.24,119400.0,15.6865,15.6935,15.6302,15.6583,119400.0
2008-11-10 12:50:00,22.25,22.25,22.09,22.22,202200.0,15.6654,15.6654,15.5527,15.6442,202200.0
2008-11-10 13:00:00,22.22,22.29,22.15,22.28,148400.0,15.6442,15.6935,15.595,15.6865,148400.0
2008-11-10 13:10:00,22.29,22.33,22.25,22.28,50200.0,15.6935,15.7217,15.6654,15.6865,50200.0
2008-11-10 13:20:00,22.28,22.31,22.16,22.27,81600.0,15.6865,15.7076,15.602,15.6794,81600.0
2008-11-10 13:30:00,22.27,22.3,22.22,22.25,64200.0,15.6794,15.7006,15.6442,15.6654,64200.0
2008-11-10 13:40:00,22.25,22.25,22.14,22.16,132800.0,15.6654,15.6654,15.5879,15.602,132800.0
2008-11-10 13:50:00,22.17,22.43,22.17,22.43,242800.0,15.609,15.7921,15.609,15.7921,242800.0
2008-11-10 14:00:00,22.43,22.49,22.36,22.41,153400.0,15.7921,15.8343,15.7428,15.778,153400.0
2008-11-10 14:10:00,22.41,22.41,22.25,22.3,177200.0,15.778,15.778,15.6654,15.7006,177200.0
2008-11-10 14:20:00,22.29,22.35,22.24,22.32,142200.0,15.6935,15.7358,15.6583,15.7146,142200.0
2008-11-10 14:30:00,22.31,22.32,22.22,22.25,130200.0,15.7076,15.7146,15.6442,15.6654,130200.0
2008-11-10 14:40:00,22.25,22.35,22.18,22.2,164400.0,15.6654,15.7358,15.6161,15.6302,164400.0
2008-11-10 14:50:00,22.21,22.35,22.21,22.28,269000.0,15.6372,15.7358,15.6372,15.6865,269000.0
2008-11-10 15:00:00,22.28,22.31,22.13,22.22,367800.0,15.6865,15.7076,15.5809,15.6442,367800.0
2008-11-10 15:10:00,22.21,22.34,22.17,22.21,306000.0,15.6372,15.7287,15.609,15.6372,306000.0
2008-11-10 15:20:00,22.21,22.24,22.12,22.14,325200.0,15.6372,15.6583,15.5738,15.5879,325200.0
2008-11-10 15:30:00,22.14,22.28,22.12,22.13,451200.0,15.5879,15.6865,15.5738,15.5809,451200.0
2008-11-10 15:40:00,22.14,22.32,22.14,22.18,761000.0,15.5879,15.7146,15.5879,15.6161,761000.0
2008-11-10 15:50:00,22.18,22.48,22.18,22.4,890200.0,15.6161,15.8273,15.6161,15.771,890200.0
2008-11-11 09:30:00,22.23,22.41,21.85,22.31,560200.0,15.6513,15.778,15.3837,15.7076,560200.0
2008-11-11 09:40:00,22.32,22.33,22.15,22.22,395600.0,15.7146,15.7217,15.595,15.6442,395600.0
2008-11-11 09:50:00,22.22,22.25,22.03,22.04,347000.0,15.6442,15.6654,15.5105,15.5175,347000.0
2008-11-11 10:00:00,22.04,22.18,22.0,22.13,231000.0,15.5175,15.6161,15.4893,15.5809,231000.0
2008-11-11 10:10:00,22.15,22.25,22.04,22.18,219600.0,15.595,15.6654,15.5175,15.6161,219600.0
2008-11-11 10:20:00,22.18,22.32,22.11,22.15,189200.0,15.6161,15.7146,15.5668,15.595,189200.0
2008-11-11 10:30:00,22.15,22.3,22.11,22.22,153800.0,15.595,15.7006,15.5668,15.6442,153800.0
2008-11-11 10:40:00,22.21,22.36,22.18,22.36,173400.0,15.6372,15.7428,15.6161,15.7428,173400.0
2008-11-11 10:50:00,22.36,22.45,22.18,22.2,147200.0,15.7428,15.8062,15.6161,15.6302,147200.0
2008-11-11 11:00:00,22.18,22.28,22.16,22.21,176200.0,15.6161,15.6865,15.602,15.6372,176200.0
2008-11-11 11:10:00,22.21,22.32,22.18,22.24,154400.0,15.6372,15.7146,15.6161,15.6583,154400.0
2008-11-11 11:20:00,22.25,22.34,22.24,22.28,101200.0,15.6654,15.7287,15.6583,15.6865,101200.0
2008-11-11 11:30:00,22.27,22.31,22.21,22.27,140200.0,15.6794,15.7076,15.6372,15.6794,140200.0
2008-11-11 11:40:00,22.26,22.3,22.18,22.24,270800.0,15.6724,15.7006,15.6161,15.6583,270800.0
2008-11-11 11:50:00,22.24,22.3,22.2,22.27,181400.0,15.6583,15.7006,15.6302,15.6794,181400.0
2008-11-11 12:00:00,22.26,22.34,22.2,22.28,178000.0,15.6724,15.7287,15.6302,15.6865,178000.0
2008-11-11 12:10:00,22.28,22.38,22.26,22.28,286400.0,15.6865,15.7569,15.6724,15.6865,286400.0
2008-11-11 12:20:00,22.29,22.36,22.25,22.31,182400.0,15.6935,15.7428,15.6654,15.7076,182400.0
2008-11-11 12:30:00,22.31,22.35,22.22,22.24,244600.0,15.7076,15.7358,15.6442,15.6583,244600.0
2008-11-11 12:40:00,22.24,22.3,22.2,22.23,258200.0,15.6583,15.7006,15.6302,15.6513,258200.0
2008-11-11 12:50:00,22.22,22.31,22.21,22.27,1720200.0,15.6442,15.7076,15.6372,15.6794,1720200.0
2008-11-11 13:00:00,22.28,22.28,22.17,22.21,2011200.0,15.6865,15.6865,15.609,15.6372,2011200.0
2008-11-11 13:10:00,22.21,22.22,22.15,22.17,231200.0,15.6372,15.6442,15.595,15.609,231200.0
2008-11-11 13:20:00,22.18,22.19,22.09,22.15,260400.0,15.6161,15.6231,15.5527,15.595,260400.0
2008-11-11 13:30:00,22.15,22.2,22.06,22.18,218200.0,15.595,15.6302,15.5316,15.6161,218200.0
2008-11-11 13:40:00,22.18,22.22,22.12,22.15,263000.0,15.6161,15.6442,15.5738,15.595,263000.0
2008-11-11 13:50:00,22.16,22.33,22.14,22.29,402400.0,15.602,15.7217,15.5879,15.6935,402400.0
2008-11-11 14:00:00,22.28,22.35,22.18,22.24,473400.0,15.6865,15.7358,15.6161,15.6583,473400.0
2008-11-11 14:10:00,22.24,22.33,22.15,22.27,361800.0,15.6583,15.7217,15.595,15.6794,361800.0
2008-11-11 14:20:00,22.27,22.57,22.27,22.53,784400.0,15.6794,15.8907,15.6794,15.8625,784400.0
2008-11-11 14:30:00,22.52,22.58,22.35,22.36,445600.0,15.8555,15.8977,15.7358,15.7428,445600.0
2008-11-11 14:40:00,22.36,22.43,22.34,22.35,363600.0,15.7428,15.7921,15.7287,15.7358,363600.0
2008-11-11 14:50:00,22.35,22.35,22.17,22.2,385200.0,15.7358,15.7358,15.609,15.6302,385200.0
2008-11-11 15:00:00,22.2,22.38,22.17,22.27,313200.0,15.6302,15.7569,15.609,15.6794,313200.0
2008-11-11 15:10:00,22.27,22.39,22.24,22.34,364400.0,15.6794,15.7639,15.6583,15.7287,364400.0
2008-11-11 15:20:00,22.35,22.36,22.25,22.33,406200.0,15.7358,15.7428,15.6654,15.7217,406200.0
2008-11-11 15:30:00,22.33,22.33,22.0,22.0,590600.0,15.7217,15.7217,15.4893,15.4893,590600.0
2008-11-11 15:40:00,22.01,22.25,22.0,22.24,852000.0,15.4964,15.6654,15.4893,15.6583,852000.0
2008-11-11 15:50:00,22.23,22.25,22.03,22.07,891800.0,15.6513,15.6654,15.5105,15.5386,891800.0
2008-11-12 09:30:00,21.79,22.18,21.63,21.77,476000.0,15.3415,15.6161,15.2288,15.3274,476000.0
2008-11-12 09:40:00,21.79,21.86,21.58,21.82,364200.0,15.3415,15.3908,15.1936,15.3626,364200.0
2008-11-12 09:50:00,21.82,22.05,21.81,21.93,392800.0,15.3626,15.5245,15.3556,15.4401,392800.0
2008-11-12 10:00:00,21.92,22.06,21.91,21.97,270400.0,15.433,15.5316,15.426,15.4682,270400.0
2008-11-12 10:10:00,21.95,22.13,21.94,22.13,383200.0,15.4541,15.5809,15.4471,15.5809,383200.0
2008-11-12 10:20:00,22.13,22.33,22.1,22.17,502400.0,15.5809,15.7217,15.5598,15.609,502400.0
2008-11-12 10:30:00,22.17,22.21,21.97,22.01,549800.0,15.609,15.6372,15.4682,15.4964,549800.0
2008-11-12 10:40:00,22.0,22.18,21.99,22.12,308400.0,15.4893,15.6161,15.4823,15.5738,308400.0
2008-11-12 10:50:00,22.13,22.24,22.05,22.22,339000.0,15.5809,15.6583,15.5245,15.6442,339000.0
2008-11-12 11:00:00,22.22,22.22,22.08,22.2,338200.0,15.6442,15.6442,15.5457,15.6302,338200.0
2008-11-12 11:10:00,22.19,22.25,22.1,22.21,281400.0,15.6231,15.6654,15.5598,15.6372,281400.0
2008-11-12 11:20:00,22.21,22.25,22.13,22.2,219800.0,15.6372,15.6654,15.5809,15.6302,219800.0
2008-11-12 11:30:00,22.2,22.25,22.1,22.11,210000.0,15.6302,15.6654,15.5598,15.5668,210000.0
2008-11-12 11:40:00,22.11,22.16,22.06,22.08,249000.0,15.5668,15.602,15.5316,15.5457,249000.0
2008-11-12 11:50:00,22.08,22.15,21.99,22.11,342600.0,15.5457,15.595,15.4823,15.5668,342600.0
2008-11-12 12:00:00,22.11,22.15,22.0,22.04,194400.0,15.5668,15.595,15.4893,15.5175,194400.0
2008-11-12 12:10:00,22.07,22.11,22.03,22.07,245600.0,15.5386,15.5668,15.5105,15.5386,245600.0
2008-11-12 12:20:00,22.07,22.21,22.0,22.18,237000.0,15.5386,15.6372,15.4893,15.6161,237000.0
2008-11-12 12:30:00,22.18,22.24,22.14,22.23,207000.0,15.6161,15.6583,15.5879,15.6513,207000.0
2008-11-12 12:40:00,22.23,22.25,22.2,22.24,189800.0,15.6513,15.6654,15.6302,15.6583,189800.0
2008-11-12 12:50:00,22.25,22.27,22.15,22.23,355000.0,15.6654,15.6794,15.595,15.6513,355000.0
2008-11-12 13:00:00,22.22,22.28,22.16,22.25,256000.0,15.6442,15.6865,15.602,15.6654,256000.0
2008-11-12 13:10:00,22.25,22.29,22.14,22.17,222400.0,15.6654,15.6935,15.5879,15.609,222400.0
2008-11-12 13:20:00,22.17,22.21,22.11,22.21,197800.0,15.609,15.6372,15.5668,15.6372,197800.0
2008-11-12 13:30:00,22.2,22.21,22.08,22.14,311200.0,15.6302,15.6372,15.5457,15.5879,311200.0
2008-11-12 13:40:00,22.14,22.25,22.14,22.23,257800.0,15.5879,15.6654,15.5879,15.6513,257800.0
2008-11-12 13:50:00,22.23,22.24,22.15,22.18,335600.0,15.6513,15.6583,15.595,15.6161,335600.0
2008-11-12 14:00:00,22.18,22.22,22.12,22.17,459800.0,15.6161,15.6442,15.5738,15.609,459800.0
2008-11-12 14:10:00,22.17,22.25,22.14,22.22,292000.0,15.609,15.6654,15.5879,15.6442,292000.0
2008-11-12 14:20:00,22.22,22.28,22.18,22.2,354600.0,15.6442,15.6865,15.6161,15.6302,354600.0
2008-11-12 14:30:00,22.2,22.27,22.18,22.22,430600.0,15.6302,15.6794,15.6161,15.6442,430600.0
2008-11-12 14:40:00,22.22,22.32,22.2,22.25,555000.0,15.6442,15.7146,15.6302,15.6654,555000.0
2008-11-12 14:50:00,22.25,22.41,22.24,22.4,911200.0,15.6654,15.778,15.6583,15.771,911200.0
2008-11-12 15:00:00,22.39,22.43,22.33,22.36,720200.0,15.7639,15.7921,15.7217,15.7428,720200.0
2008-11-12 15:10:00,22.36,22.41,22.29,22.36,846000.0,15.7428,15.778,15.6935,15.7428,846000.0
2008-11-12 15:20:00,22.36,22.39,22.33,22.36,627000.0,15.7428,15.7639,15.7217,15.7428,627000.0
2008-11-12 15:30:00,22.36,22.4,22.32,22.34,1064600.0,15.7428,15.771,15.7146,15.7287,1064600.0
2008-11-12 15:40:00,22.34,22.4,22.22,22.31,1799000.0,15.7287,15.771,15.6442,15.7076,1799000.0
2008-11-12 15:50:00,22.31,22.33,22.21,22.28,1944600.0,15.7076,15.7217,15.6372,15.6865,1944600.0
2008-11-13 09:30:00,22.0,22.42,21.9,22.24,798800.0,15.4893,15.7851,15.4189,15.6583,798800.0
2008-11-13 09:40:00,22.23,22.39,22.18,22.27,505400.0,15.6513,15.7639,15.6161,15.6794,505400.0
2008-11-13 09:50:00,22.27,22.36,22.23,22.32,547200.0,15.6794,15.7428,15.6513,15.7146,547200.0
2008-11-13 10:00:00,22.33,22.69,22.31,22.59,747400.0,15.7217,15.9751,15.7076,15.9047,747400.0
2008-11-13 10:10:00,22.59,22.79,22.59,22.61,1167000.0,15.9047,16.0456,15.9047,15.9188,1167000.0
2008-11-13 10:20:00,22.61,22.7,22.56,22.59,546200.0,15.9188,15.9822,15.8836,15.9047,546200.0
2008-11-13 10:30:00,22.6,22.7,22.58,22.65,473400.0,15.9118,15.9822,15.8977,15.947,473400.0
2008-11-13 10:40:00,22.65,22.65,22.54,22.55,468000.0,15.947,15.947,15.8695,15.8766,468000.0
2008-11-13 10:50:00,22.56,22.65,22.56,22.61,434400.0,15.8836,15.947,15.8836,15.9188,434400.0
2008-11-13 11:00:00,22.61,22.63,22.5,22.56,621000.0,15.9188,15.9329,15.8414,15.8836,621000.0
2008-11-13 11:10:00,22.56,22.64,22.53,22.61,656200.0,15.8836,15.9399,15.8625,15.9188,656200.0
2008-11-13 11:20:00,22.6,22.63,22.56,22.63,582200.0,15.9118,15.9329,15.8836,15.9329,582200.0
2008-11-13 11:30:00,22.63,22.7,22.56,22.58,421600.0,15.9329,15.9822,15.8836,15.8977,421600.0
2008-11-13 11:40:00,22.58,22.67,22.58,22.61,302000.0,15.8977,15.9611,15.8977,15.9188,302000.0
2008-11-13 11:50:00,22.61,22.68,22.56,22.61,405000.0,15.9188,15.9681,15.8836,15.9188,405000.0
2008-11-13 12:00:00,22.62,22.63,22.57,22.62,353400.0,15.9259,15.9329,15.8907,15.9259,353400.0
2008-11-13 12:10:00,22.61,22.65,22.48,22.49,273800.0,15.9188,15.947,15.8273,15.8343,273800.0
2008-11-13 12:20:00,22.49,22.51,22.42,22.51,287800.0,15.8343,15.8484,15.7851,15.8484,287800.0
2008-11-13 12:30:00,22.5,22.54,22.46,22.5,140600.0,15.8414,15.8695,15.8132,15.8414,140600.0
2008-11-13 12:40:00,22.5,22.52,22.4,22.41,545800.0,15.8414,15.8555,15.771,15.778,545800.0
2008-11-13 12:50:00,22.4,22.43,22.0,22.0,1336800.0,15.771,15.7921,15.4893,15.4893,1336800.0
2008-11-13 13:00:00,22.0,22.35,22.0,22.3,620400.0,15.4893,15.7358,15.4893,15.7006,620400.0
2008-11-13 13:10:00,22.3,22.55,22.25,22.43,307400.0,15.7006,15.8766,15.6654,15.7921,307400.0
2008-11-13 13:20:00,22.43,22.64,22.36,22.64,255600.0,15.7921,15.9399,15.7428,15.9399,255600.0
2008-11-13 13:30:00,22.63,22.68,22.5,22.59,562200.0,15.9329,15.9681,15.8414,15.9047,562200.0
2008-11-13 13:40:00,22.59,22.71,22.57,22.62,905800.0,15.9047,15.9892,15.8907,15.9259,905800.0
2008-11-13 13:50:00,22.63,22.89,22.61,22.64,834200.0,15.9329,16.116,15.9188,15.9399,834200.0
2008-11-13 14:00:00,22.63,22.73,22.49,22.57,436800.0,15.9329,16.0033,15.8343,15.8907,436800.0
2008-11-13 14:10:00,22.57,22.73,22.57,22.68,688200.0,15.8907,16.0033,15.8907,15.9681,688200.0
2008-11-13 14:20:00,22.61,22.98,22.61,22.9,739600.0,15.9188,16.1793,15.9188,16.123,739600.0
2008-11-13 14:30:00,22.91,23.14,22.88,23.12,1251000.0,16.13,16.292,16.1089,16.2779,1251000.0
2008-11-13 14:40:00,23.12,23.23,23.1,23.17,745800.0,16.2779,16.3553,16.2638,16.3131,745800.0
2008-11-13 14:50:00,23.17,23.25,22.93,22.94,624200.0,16.3131,16.3694,16.1441,16.1512,624200.0
2008-11-13 15:00:00,22.93,23.08,22.76,22.86,642200.0,16.1441,16.2497,16.0244,16.0948,642200.0
2008-11-13 15:10:00,22.86,23.02,22.86,22.95,993200.0,16.0948,16.2075,16.0948,16.1582,993200.0
2008-11-13 15:20:00,22.93,23.38,22.9,23.38,985600.0,16.1441,16.4609,16.123,16.4609,985600.0
2008-11-13 15:30:00,23.38,23.54,23.31,23.37,1133200.0,16.4609,16.5736,16.4117,16.4539,1133200.0
2008-11-13 15:40:00,23.36,23.49,23.29,23.41,1447400.0,16.4469,16.5384,16.3976,16.4821,1447400.0
2008-11-13 15:50:00,23.41,23.73,23.39,23.65,2098200.0,16.4821,16.7074,16.468,16.651,2098200.0
2008-11-14 09:30:00,23.43,23.62,23.12,23.53,846600.0,16.4962,16.6299,16.2779,16.5666,846600.0
2008-11-14 09:40:00,23.5,23.75,23.43,23.75,658000.0,16.5454,16.7215,16.4962,16.7215,658000.0
2008-11-14 09:50:00,23.74,24.18,23.74,24.06,1047800.0,16.7144,17.0242,16.7144,16.9397,1047800.0
2008-11-14 10:00:00,24.07,24.13,23.73,23.8,719200.0,16.9468,16.989,16.7074,16.7567,719200.0
2008-11-14 10:10:00,23.8,23.85,23.55,23.57,670600.0,16.7567,16.7919,16.5806,16.5947,670600.0
2008-11-14 10:20:00,23.57,23.82,23.56,23.75,351400.0,16.5947,16.7707,16.5877,16.7215,351400.0
2008-11-14 10:30:00,23.75,23.95,23.72,23.74,313800.0,16.7215,16.8623,16.7003,16.7144,313800.0
2008-11-14 10:40:00,23.75,23.84,23.64,23.77,350800.0,16.7215,16.7848,16.644,16.7355,350800.0
2008-11-14 10:50:00,23.78,23.91,23.7,23.81,336000.0,16.7426,16.8341,16.6862,16.7637,336000.0
2008-11-14 11:00:00,23.82,23.93,23.72,23.85,299600.0,16.7707,16.8482,16.7003,16.7919,299600.0
2008-11-14 11:10:00,23.85,24.05,23.83,23.98,431400.0,16.7919,16.9327,16.7778,16.8834,431400.0
2008-11-14 11:20:00,23.98,24.1,23.95,24.01,411600.0,16.8834,16.9679,16.8623,16.9045,411600.0
2008-11-14 11:30:00,24.0,24.05,23.91,24.04,357600.0,16.8975,16.9327,16.8341,16.9256,357600.0
2008-11-14 11:40:00,24.03,24.04,23.84,23.86,370000.0,16.9186,16.9256,16.7848,16.7989,370000.0
2008-11-14 11:50:00,23.86,23.91,23.75,23.83,527400.0,16.7989,16.8341,16.7215,16.7778,527400.0
2008-11-14 12:00:00,23.83,23.86,23.7,23.77,433600.0,16.7778,16.7989,16.6862,16.7355,433600.0
2008-11-14 12:10:00,23.77,23.86,23.7,23.86,331400.0,16.7355,16.7989,16.6862,16.7989,331400.0
2008-11-14 12:20:00,23.86,23.93,23.81,23.88,284800.0,16.7989,16.8482,16.7637,16.813,284800.0
2008-11-14 12:30:00,23.88,24.07,23.81,24.06,322000.0,16.813,16.9468,16.7637,16.9397,322000.0
2008-11-14 12:40:00,24.07,24.13,24.01,24.05,331800.0,16.9468,16.989,16.9045,16.9327,331800.0
2008-11-14 12:50:00,24.06,24.13,24.0,24.05,481200.0,16.9397,16.989,16.8975,16.9327,481200.0
2008-11-14 13:00:00,24.06,24.1,23.95,24.01,298600.0,16.9397,16.9679,16.8623,16.9045,298600.0
2008-11-14 13:10:00,24.0,24.03,23.91,23.99,306600.0,16.8975,16.9186,16.8341,16.8904,306600.0
2008-11-14 13:20:00,23.98,24.1,23.93,24.1,346800.0,16.8834,16.9679,16.8482,16.9679,346800.0
2008-11-14 13:30:00,24.11,24.17,24.05,24.06,680400.0,16.9749,17.0172,16.9327,16.9397,680400.0
2008-11-14 13:40:00,24.07,24.16,23.95,24.15,742400.0,16.9468,17.0101,16.8623,17.0031,742400.0
2008-11-14 13:50:00,24.14,24.2,24.05,24.07,612800.0,16.996,17.0383,16.9327,16.9468,612800.0
2008-11-14 14:00:00,24.08,24.17,24.03,24.1,513600.0,16.9538,17.0172,16.9186,16.9679,513600.0
2008-11-14 14:10:00,24.1,24.27,24.01,24.25,769000.0,16.9679,17.0876,16.9045,17.0735,769000.0
2008-11-14 14:20:00,24.25,24.35,24.14,24.29,763400.0,17.0735,17.1439,16.996,17.1016,763400.0
2008-11-14 14:30:00,24.28,24.34,24.15,24.15,721600.0,17.0946,17.1368,17.0031,17.0031,721600.0
2008-11-14 14:40:00,24.15,24.38,24.15,24.25,823200.0,17.0031,17.165,17.0031,17.0735,823200.0
2008-11-14 14:50:00,24.24,24.33,24.16,24.32,1065600.0,17.0664,17.1298,17.0101,17.1228,1065600.0
2008-11-14 15:00:00,24.32,24.42,24.17,24.3,1160400.0,17.1228,17.1932,17.0172,17.1087,1160400.0
2008-11-14 15:10:00,24.3,24.3,24.04,24.07,702200.0,17.1087,17.1087,16.9256,16.9468,702200.0
2008-11-14 15:20:00,24.08,24.22,24.0,24.08,990400.0,16.9538,17.0524,16.8975,16.9538,990400.0
2008-11-14 15:30:00,24.08,24.13,23.88,23.99,969600.0,16.9538,16.989,16.813,16.8904,969600.0
2008-11-14 15:40:00,23.98,24.0,23.72,23.85,1018200.0,16.8834,16.8975,16.7003,16.7919,1018200.0
2008-11-14 15:50:00,23.85,24.02,23.38,23.46,2107400.0,16.7919,16.9115,16.4609,16.5173,2107400.0
2008-11-17 09:30:00,23.2,23.26,22.98,23.21,946600.0,16.3342,16.3765,16.1793,16.3413,946600.0
2008-11-17 09:40:00,23.21,23.52,23.14,23.5,864400.0,16.3413,16.5595,16.292,16.5454,864400.0
2008-11-17 09:50:00,23.49,23.51,23.36,23.42,402400.0,16.5384,16.5525,16.4469,16.4891,402400.0
2008-11-17 10:00:00,23.42,23.5,23.25,23.36,434800.0,16.4891,16.5454,16.3694,16.4469,434800.0
2008-11-17 10:10:00,23.36,23.43,23.12,23.15,422600.0,16.4469,16.4962,16.2779,16.299,422600.0
2008-11-17 10:20:00,23.15,23.25,23.04,23.23,390200.0,16.299,16.3694,16.2216,16.3553,390200.0
2008-11-17 10:30:00,23.23,23.37,23.14,23.17,267400.0,16.3553,16.4539,16.292,16.3131,267400.0
2008-11-17 10:40:00,23.17,23.3,23.05,23.18,381800.0,16.3131,16.4046,16.2286,16.3201,381800.0
2008-11-17 10:50:00,23.18,23.21,23.05,23.05,138800.0,16.3201,16.3413,16.2286,16.2286,138800.0
2008-11-17 11:00:00,23.05,23.3,23.04,23.17,172400.0,16.2286,16.4046,16.2216,16.3131,172400.0
2008-11-17 11:10:00,23.17,23.3,23.13,23.2,225600.0,16.3131,16.4046,16.2849,16.3342,225600.0
2008-11-17 11:20:00,23.2,23.25,23.08,23.11,102600.0,16.3342,16.3694,16.2497,16.2709,102600.0
2008-11-17 11:30:00,23.12,23.24,23.11,23.18,184200.0,16.2779,16.3624,16.2709,16.3201,184200.0
2008-11-17 11:40:00,23.18,23.24,23.07,23.18,219200.0,16.3201,16.3624,16.2427,16.3201,219200.0
2008-11-17 11:50:00,23.18,23.3,23.14,23.21,416400.0,16.3201,16.4046,16.292,16.3413,416400.0
2008-11-17 12:00:00,23.2,23.3,23.1,23.29,376000.0,16.3342,16.4046,16.2638,16.3976,376000.0
2008-11-17 12:10:00,23.3,23.37,23.22,23.32,236600.0,16.4046,16.4539,16.3483,16.4187,236600.0
2008-11-17 12:20:00,23.33,23.43,23.26,23.3,252200.0,16.4257,16.4962,16.3765,16.4046,252200.0
2008-11-17 12:30:00,23.3,23.31,23.2,23.24,226800.0,16.4046,16.4117,16.3342,16.3624,226800.0
2008-11-17 12:40:00,23.23,23.42,23.19,23.41,221000.0,16.3553,16.4891,16.3272,16.4821,221000.0
2008-11-17 12:50:00,23.41,23.48,23.34,23.36,192800.0,16.4821,16.5314,16.4328,16.4469,192800.0
2008-11-17 13:00:00,23.36,23.38,23.18,23.21,204600.0,16.4469,16.4609,16.3201,16.3413,204600.0
2008-11-17 13:10:00,23.22,23.26,23.13,23.16,181200.0,16.3483,16.3765,16.2849,16.3061,181200.0
2008-11-17 13:20:00,23.16,23.19,23.13,23.15,267200.0,16.3061,16.3272,16.2849,16.299,267200.0
2008-11-17 13:30:00,23.16,23.22,23.05,23.07,200800.0,16.3061,16.3483,16.2286,16.2427,200800.0
2008-11-17 13:40:00,23.09,23.11,22.97,23.06,246600.0,16.2568,16.2709,16.1723,16.2356,246600.0
2008-11-17 13:50:00,23.05,23.23,23.05,23.2,263000.0,16.2286,16.3553,16.2286,16.3342,263000.0
2008-11-17 14:00:00,23.2,23.24,23.05,23.21,280600.0,16.3342,16.3624,16.2286,16.3413,280600.0
2008-11-17 14:10:00,23.21,23.33,23.21,23.28,282200.0,16.3413,16.4257,16.3413,16.3905,282200.0
2008-11-17 14:20:00,23.28,23.33,23.09,23.1,326400.0,16.3905,16.4257,16.2568,16.2638,326400.0
2008-11-17 14:30:00,23.11,23.22,23.01,23.18,589000.0,16.2709,16.3483,16.2004,16.3201,589000.0
2008-11-17 14:40:00,23.18,23.3,23.1,23.17,357400.0,16.3201,16.4046,16.2638,16.3131,357400.0
2008-11-17 14:50:00,23.17,23.24,23.07,23.11,234200.0,16.3131,16.3624,16.2427,16.2709,234200.0
2008-11-17 15:00:00,23.11,23.28,23.04,23.26,577600.0,16.2709,16.3905,16.2216,16.3765,577600.0
2008-11-17 15:10:00,23.25,23.42,23.09,23.38,517200.0,16.3694,16.4891,16.2568,16.4609,517200.0
2008-11-17 15:20:00,23.37,23.43,23.17,23.28,449000.0,16.4539,16.4962,16.3131,16.3905,449000.0
2008-11-17 15:30:00,23.27,23.35,23.12,23.19,384000.0,16.3835,16.4398,16.2779,16.3272,384000.0
2008-11-17 15:40:00,23.18,23.36,23.14,23.14,579600.0,16.3201,16.4469,16.292,16.292,579600.0
2008-11-17 15:50:00,23.14,23.25,22.95,22.95,1177800.0,16.292,16.3694,16.1582,16.1582,1177800.0
2008-11-18 09:30:00,22.91,23.0,22.42,22.54,1474000.0,16.13,16.1934,15.7851,15.8695,1474000.0
2008-11-18 09:40:00,22.55,22.85,22.53,22.75,770800.0,15.8766,16.0878,15.8625,16.0174,770800.0
2008-11-18 09:50:00,22.75,22.78,22.63,22.7,841000.0,16.0174,16.0385,15.9329,15.9822,841000.0
2008-11-18 10:00:00,22.7,22.7,22.52,22.57,625000.0,15.9822,15.9822,15.8555,15.8907,625000.0
2008-11-18 10:10:00,22.56,22.81,22.55,22.73,489000.0,15.8836,16.0596,15.8766,16.0033,489000.0
2008-11-18 10:20:00,22.74,22.85,22.67,22.85,774000.0,16.0104,16.0878,15.9611,16.0878,774000.0
2008-11-18 10:30:00,22.85,22.86,22.63,22.64,482000.0,16.0878,16.0948,15.9329,15.9399,482000.0
2008-11-18 10:40:00,22.64,22.7,22.6,22.64,603200.0,15.9399,15.9822,15.9118,15.9399,603200.0
2008-11-18 10:50:00,22.63,22.71,22.54,22.71,918000.0,15.9329,15.9892,15.8695,15.9892,918000.0
2008-11-18 11:00:00,22.71,22.72,22.49,22.53,474000.0,15.9892,15.9963,15.8343,15.8625,474000.0
2008-11-18 11:10:00,22.52,22.68,22.52,22.64,308600.0,15.8555,15.9681,15.8555,15.9399,308600.0
2008-11-18 11:20:00,22.64,22.68,22.57,22.59,225000.0,15.9399,15.9681,15.8907,15.9047,225000.0
2008-11-18 11:30:00,22.59,22.65,22.54,22.6,961400.0,15.9047,15.947,15.8695,15.9118,961400.0
2008-11-18 11:40:00,22.59,22.71,22.58,22.59,356800.0,15.9047,15.9892,15.8977,15.9047,356800.0
2008-11-18 11:50:00,22.59,22.7,22.59,22.69,372400.0,15.9047,15.9822,15.9047,15.9751,372400.0
2008-11-18 12:00:00,22.69,22.69,22.61,22.66,176600.0,15.9751,15.9751,15.9188,15.954,176600.0
2008-11-18 12:10:00,22.66,22.7,22.57,22.57,237200.0,15.954,15.9822,15.8907,15.8907,237200.0
2008-11-18 12:20:00,22.57,22.6,22.49,22.52,473600.0,15.8907,15.9118,15.8343,15.8555,473600.0
2008-11-18 12:30:00,22.5,22.52,22.43,22.44,410000.0,15.8414,15.8555,15.7921,15.7991,410000.0
2008-11-18 12:40:00,22.43,22.5,22.38,22.4,351000.0,15.7921,15.8414,15.7569,15.771,351000.0
2008-11-18 12:50:00,22.4,22.4,22.25,22.26,545400.0,15.771,15.771,15.6654,15.6724,545400.0
2008-11-18 13:00:00,22.26,22.27,21.93,21.98,949400.0,15.6724,15.6794,15.4401,15.4753,949400.0
2008-11-18 13:10:00,21.98,22.05,21.81,22.05,1119800.0,15.4753,15.5245,15.3556,15.5245,1119800.0
2008-11-18 13:20:00,22.04,22.22,22.04,22.16,373400.0,15.5175,15.6442,15.5175,15.602,373400.0
2008-11-18 13:30:00,22.17,22.25,22.05,22.1,280800.0,15.609,15.6654,15.5245,15.5598,280800.0
2008-11-18 13:40:00,22.1,22.18,21.97,21.99,346200.0,15.5598,15.6161,15.4682,15.4823,346200.0
2008-11-18 13:50:00,22.0,22.09,21.95,22.09,343800.0,15.4893,15.5527,15.4541,15.5527,343800.0
2008-11-18 14:00:00,22.08,22.11,21.93,21.98,459800.0,15.5457,15.5668,15.4401,15.4753,459800.0
2008-11-18 14:10:00,21.98,22.13,21.93,22.1,502200.0,15.4753,15.5809,15.4401,15.5598,502200.0
2008-11-18 14:20:00,22.08,22.25,22.05,22.23,248600.0,15.5457,15.6654,15.5245,15.6513,248600.0
2008-11-18 14:30:00,22.21,22.23,22.12,22.2,335000.0,15.6372,15.6513,15.5738,15.6302,335000.0
2008-11-18 14:40:00,22.2,22.24,21.95,21.95,433400.0,15.6302,15.6583,15.4541,15.4541,433400.0
2008-11-18 14:50:00,21.96,22.04,21.89,21.95,305400.0,15.4612,15.5175,15.4119,15.4541,305400.0
2008-11-18 15:00:00,21.95,22.17,21.92,22.15,499000.0,15.4541,15.609,15.433,15.595,499000.0
2008-11-18 15:10:00,22.15,22.22,22.11,22.15,700000.0,15.595,15.6442,15.5668,15.595,700000.0
2008-11-18 15:20:00,22.15,22.36,22.08,22.24,831600.0,15.595,15.7428,15.5457,15.6583,831600.0
2008-11-18 15:30:00,22.23,22.42,22.15,22.35,1058800.0,15.6513,15.7851,15.595,15.7358,1058800.0
2008-11-18 15:40:00,22.36,22.55,22.31,22.48,1462000.0,15.7428,15.8766,15.7076,15.8273,1462000.0
2008-11-18 15:50:00,22.49,22.6,22.3,22.59,2238200.0,15.8343,15.9118,15.7006,15.9047,2238200.0
2008-11-19 09:30:00,22.67,22.75,22.05,22.64,714600.0,15.9611,16.0174,15.5245,15.9399,714600.0
2008-11-19 09:40:00,22.64,22.68,22.38,22.4,572800.0,15.9399,15.9681,15.7569,15.771,572800.0
2008-11-19 09:50:00,22.4,22.5,22.28,22.29,539400.0,15.771,15.8414,15.6865,15.6935,539400.0
2008-11-19 10:00:00,22.29,22.53,22.23,22.49,432400.0,15.6935,15.8625,15.6513,15.8343,432400.0
2008-11-19 10:10:00,22.49,22.58,22.46,22.48,671400.0,15.8343,15.8977,15.8132,15.8273,671400.0
2008-11-19 10:20:00,22.49,22.55,22.41,22.48,314400.0,15.8343,15.8766,15.778,15.8273,314400.0
2008-11-19 10:30:00,22.47,22.49,22.36,22.44,291000.0,15.8203,15.8343,15.7428,15.7991,291000.0
2008-11-19 10:40:00,22.44,22.44,22.25,22.28,217400.0,15.7991,15.7991,15.6654,15.6865,217400.0
2008-11-19 10:50:00,22.28,22.36,22.1,22.11,501200.0,15.6865,15.7428,15.5598,15.5668,501200.0
2008-11-19 11:00:00,22.11,22.15,22.04,22.11,293600.0,15.5668,15.595,15.5175,15.5668,293600.0
2008-11-19 11:10:00,22.11,22.28,22.1,22.25,430600.0,15.5668,15.6865,15.5598,15.6654,430600.0
2008-11-19 11:20:00,22.25,22.29,22.01,22.03,368600.0,15.6654,15.6935,15.4964,15.5105,368600.0
2008-11-19 11:30:00,22.03,22.11,21.93,21.96,683800.0,15.5105,15.5668,15.4401,15.4612,683800.0
2008-11-19 11:40:00,21.96,22.01,21.9,21.93,369400.0,15.4612,15.4964,15.4189,15.4401,369400.0
2008-11-19 11:50:00,21.93,22.09,21.93,22.06,277200.0,15.4401,15.5527,15.4401,15.5316,277200.0
2008-11-19 12:00:00,22.06,22.13,22.05,22.09,348600.0,15.5316,15.5809,15.5245,15.5527,348600.0
2008-11-19 12:10:00,22.1,22.16,22.02,22.06,293400.0,15.5598,15.602,15.5034,15.5316,293400.0
2008-11-19 12:20:00,22.06,22.14,22.03,22.06,283200.0,15.5316,15.5879,15.5105,15.5316,283200.0
2008-11-19 12:30:00,22.06,22.07,21.99,22.06,323000.0,15.5316,15.5386,15.4823,15.5316,323000.0
2008-11-19 12:40:00,22.06,22.16,22.06,22.11,348800.0,15.5316,15.602,15.5316,15.5668,348800.0
2008-11-19 12:50:00,22.11,22.16,22.0,22.09,262200.0,15.5668,15.602,15.4893,15.5527,262200.0
2008-11-19 13:00:00,22.09,22.23,22.05,22.07,267000.0,15.5527,15.6513,15.5245,15.5386,267000.0
2008-11-19 13:10:00,22.08,22.13,21.95,22.0,301200.0,15.5457,15.5809,15.4541,15.4893,301200.0
2008-11-19 13:20:00,22.0,22.01,21.9,21.91,306800.0,15.4893,15.4964,15.4189,15.426,306800.0
2008-11-19 13:30:00,21.9,21.91,21.78,21.89,287600.0,15.4189,15.426,15.3345,15.4119,287600.0
2008-11-19 13:40:00,21.88,22.0,21.88,21.92,236600.0,15.4049,15.4893,15.4049,15.433,236600.0
2008-11-19 13:50:00,21.92,22.09,21.89,22.05,343000.0,15.433,15.5527,15.4119,15.5245,343000.0
2008-11-19 14:00:00,22.05,22.06,21.85,21.91,449000.0,15.5245,15.5316,15.3837,15.426,449000.0
2008-11-19 14:10:00,21.91,21.99,21.84,21.84,283200.0,15.426,15.4823,15.3767,15.3767,283200.0
2008-11-19 14:20:00,21.84,21.91,21.75,21.79,405200.0,15.3767,15.426,15.3133,15.3415,405200.0
2008-11-19 14:30:00,21.79,21.93,21.74,21.77,429200.0,15.3415,15.4401,15.3063,15.3274,429200.0
2008-11-19 14:40:00,21.78,22.07,21.77,21.99,539800.0,15.3345,15.5386,15.3274,15.4823,539800.0
2008-11-19 14:50:00,21.99,22.07,21.92,22.04,406800.0,15.4823,15.5386,15.433,15.5175,406800.0
2008-11-19 15:00:00,22.04,22.15,21.88,22.06,723200.0,15.5175,15.595,15.4049,15.5316,723200.0
2008-11-19 15:10:00,22.06,22.12,21.84,21.86,592200.0,15.5316,15.5738,15.3767,15.3908,592200.0
2008-11-19 15:20:00,21.86,21.92,21.76,21.88,838000.0,15.3908,15.433,15.3204,15.4049,838000.0
2008-11-19 15:30:00,21.88,22.02,21.82,21.85,640600.0,15.4049,15.5034,15.3626,15.3837,640600.0
2008-11-19 15:40:00,21.85,21.93,21.63,21.7,898600.0,15.3837,15.4401,15.2288,15.2781,898600.0
2008-11-19 15:50:00,21.71,21.71,21.54,21.61,1666800.0,15.2852,15.2852,15.1655,15.2148,1666800.0
2008-11-20 09:30:00,21.33,21.5,21.13,21.17,795600.0,15.0176,15.1373,14.8768,14.905,795600.0
2008-11-20 09:40:00,21.17,21.32,21.0,21.31,614400.0,14.905,15.0106,14.7853,15.0035,614400.0
2008-11-20 09:50:00,21.3,21.41,21.1,21.16,760400.0,14.9965,15.0739,14.8557,14.8979,760400.0
2008-11-20 10:00:00,21.14,21.29,20.95,21.07,694800.0,14.8839,14.9895,14.7501,14.8346,694800.0
2008-11-20 10:10:00,21.06,21.25,21.06,21.16,427200.0,14.8275,14.9613,14.8275,14.8979,427200.0
2008-11-20 10:20:00,21.16,21.42,21.13,21.38,768200.0,14.8979,15.081,14.8768,15.0528,768200.0
2008-11-20 10:30:00,21.4,21.62,21.39,21.5,656400.0,15.0669,15.2218,15.0599,15.1373,656400.0
2008-11-20 10:40:00,21.5,21.89,21.45,21.72,490800.0,15.1373,15.4119,15.1021,15.2922,490800.0
2008-11-20 10:50:00,21.7,21.91,21.61,21.91,461400.0,15.2781,15.426,15.2148,15.426,461400.0
2008-11-20 11:00:00,21.91,22.0,21.76,21.78,589000.0,15.426,15.4893,15.3204,15.3345,589000.0
2008-11-20 11:10:00,21.78,21.85,21.5,21.52,482400.0,15.3345,15.3837,15.1373,15.1514,482400.0
2008-11-20 11:20:00,21.53,21.55,21.36,21.48,461000.0,15.1584,15.1725,15.0387,15.1232,461000.0
2008-11-20 11:30:00,21.47,21.59,21.41,21.5,136400.0,15.1162,15.2007,15.0739,15.1373,136400.0
2008-11-20 11:40:00,21.5,21.57,21.42,21.46,192000.0,15.1373,15.1866,15.081,15.1092,192000.0
2008-11-20 11:50:00,21.48,21.5,21.39,21.41,227800.0,15.1232,15.1373,15.0599,15.0739,227800.0
2008-11-20 12:00:00,21.4,21.42,21.23,21.3,349400.0,15.0669,15.081,14.9472,14.9965,349400.0
2008-11-20 12:10:00,21.29,21.47,21.27,21.41,276800.0,14.9895,15.1162,14.9754,15.0739,276800.0
2008-11-20 12:20:00,21.42,21.72,21.4,21.68,431600.0,15.081,15.2922,15.0669,15.264,431600.0
2008-11-20 12:30:00,21.68,21.81,21.62,21.71,384200.0,15.264,15.3556,15.2218,15.2852,384200.0
2008-11-20 12:40:00,21.71,21.86,21.68,21.84,213600.0,15.2852,15.3908,15.264,15.3767,213600.0
2008-11-20 12:50:00,21.82,21.86,21.61,21.68,303600.0,15.3626,15.3908,15.2148,15.264,303600.0
2008-11-20 13:00:00,21.68,21.68,21.52,21.61,225400.0,15.264,15.264,15.1514,15.2148,225400.0
2008-11-20 13:10:00,21.62,21.67,21.46,21.49,296800.0,15.2218,15.257,15.1092,15.1303,296800.0
2008-11-20 13:20:00,21.49,21.54,21.38,21.42,263200.0,15.1303,15.1655,15.0528,15.081,263200.0
2008-11-20 13:30:00,21.41,21.46,21.22,21.27,397400.0,15.0739,15.1092,14.9402,14.9754,397400.0
2008-11-20 13:40:00,21.26,21.45,21.25,21.41,363000.0,14.9683,15.1021,14.9613,15.0739,363000.0
2008-11-20 13:50:00,21.42,21.55,21.36,21.54,313800.0,15.081,15.1725,15.0387,15.1655,313800.0
2008-11-20 14:00:00,21.55,21.56,21.29,21.37,277000.0,15.1725,15.1796,14.9895,15.0458,277000.0
2008-11-20 14:10:00,21.38,21.43,21.27,21.31,195600.0,15.0528,15.088,14.9754,15.0035,195600.0
2008-11-20 14:20:00,21.3,21.34,21.17,21.17,251800.0,14.9965,15.0247,14.905,14.905,251800.0
2008-11-20 14:30:00,21.18,21.3,21.17,21.23,258800.0,14.912,14.9965,14.905,14.9472,258800.0
2008-11-20 14:40:00,21.23,21.31,21.08,21.13,308600.0,14.9472,15.0035,14.8416,14.8768,308600.0
2008-11-20 14:50:00,21.13,21.22,21.11,21.19,384000.0,14.8768,14.9402,14.8627,14.9191,384000.0
2008-11-20 15:00:00,21.2,21.25,21.04,21.13,438200.0,14.9261,14.9613,14.8134,14.8768,438200.0
2008-11-20 15:10:00,21.13,21.19,20.94,20.98,449800.0,14.8768,14.9191,14.743,14.7712,449800.0
2008-11-20 15:20:00,21.0,21.09,20.86,20.89,454600.0,14.7853,14.8486,14.6867,14.7078,454600.0
2008-11-20 15:30:00,20.89,20.97,20.72,20.76,960200.0,14.7078,14.7642,14.5881,14.6163,960200.0
2008-11-20 15:40:00,20.76,21.0,20.65,20.84,1589000.0,14.6163,14.7853,14.5389,14.6726,1589000.0
2008-11-20 15:50:00,20.84,20.91,20.68,20.77,2163600.0,14.6726,14.7219,14.56,14.6233,2163600.0
2008-11-21 09:30:00,20.87,21.67,20.83,21.18,3467600.0,14.6938,15.257,14.6656,14.912,3467600.0
2008-11-21 09:40:00,21.2,21.23,21.03,21.22,892800.0,14.9261,14.9472,14.8064,14.9402,892800.0
2008-11-21 09:50:00,21.22,21.25,20.78,20.95,870400.0,14.9402,14.9613,14.6304,14.7501,870400.0
2008-11-21 10:00:00,20.95,21.09,20.68,21.06,946600.0,14.7501,14.8486,14.56,14.8275,946600.0
2008-11-21 10:10:00,21.06,21.06,20.83,20.84,671600.0,14.8275,14.8275,14.6656,14.6726,671600.0
2008-11-21 10:20:00,20.85,20.92,20.62,20.64,661200.0,14.6797,14.729,14.5177,14.5318,661200.0
2008-11-21 10:30:00,20.64,20.74,20.62,20.7,626000.0,14.5318,14.6022,14.5177,14.5741,626000.0
2008-11-21 10:40:00,20.7,20.78,20.62,20.7,883000.0,14.5741,14.6304,14.5177,14.5741,883000.0
2008-11-21 10:50:00,20.7,20.74,20.35,20.36,682400.0,14.5741,14.6022,14.3276,14.3347,682400.0
2008-11-21 11:00:00,20.36,20.39,20.11,20.2,797600.0,14.3347,14.3558,14.1587,14.222,797600.0
2008-11-21 11:10:00,20.2,20.38,20.14,20.25,650600.0,14.222,14.3488,14.1798,14.2572,650600.0
2008-11-21 11:20:00,20.27,20.48,20.15,20.48,597800.0,14.2713,14.4192,14.1868,14.4192,597800.0
2008-11-21 11:30:00,20.48,20.56,20.43,20.5,300000.0,14.4192,14.4755,14.384,14.4333,300000.0
2008-11-21 11:40:00,20.5,20.65,20.49,20.5,307600.0,14.4333,14.5389,14.4262,14.4333,307600.0
2008-11-21 11:50:00,20.5,20.51,20.34,20.39,276800.0,14.4333,14.4403,14.3206,14.3558,276800.0
2008-11-21 12:00:00,20.39,20.58,20.29,20.5,497600.0,14.3558,14.4896,14.2854,14.4333,497600.0
2008-11-21 12:10:00,20.5,20.56,20.41,20.44,338600.0,14.4333,14.4755,14.3699,14.391,338600.0
2008-11-21 12:20:00,20.44,20.55,20.41,20.48,378800.0,14.391,14.4685,14.3699,14.4192,378800.0
2008-11-21 12:30:00,20.5,20.61,20.43,20.55,426600.0,14.4333,14.5107,14.384,14.4685,426600.0
2008-11-21 12:40:00,20.58,20.65,20.49,20.5,405600.0,14.4896,14.5389,14.4262,14.4333,405600.0
2008-11-21 12:50:00,20.5,20.56,20.28,20.31,418600.0,14.4333,14.4755,14.2784,14.2995,418600.0
2008-11-21 13:00:00,20.32,20.34,20.23,20.27,292200.0,14.3065,14.3206,14.2432,14.2713,292200.0
2008-11-21 13:10:00,20.27,20.32,20.2,20.25,367600.0,14.2713,14.3065,14.222,14.2572,367600.0
2008-11-21 13:20:00,20.25,20.25,20.04,20.11,380200.0,14.2572,14.2572,14.1094,14.1587,380200.0
2008-11-21 13:30:00,20.11,20.16,20.0,20.06,450800.0,14.1587,14.1939,14.0812,14.1235,450800.0
2008-11-21 13:40:00,20.06,20.11,20.04,20.09,491400.0,14.1235,14.1587,14.1094,14.1446,491400.0
2008-11-21 13:50:00,20.08,20.09,19.92,19.92,481600.0,14.1375,14.1446,14.0249,14.0249,481600.0
2008-11-21 14:00:00,19.92,20.14,19.89,20.03,542000.0,14.0249,14.1798,14.0038,14.1023,542000.0
2008-11-21 14:10:00,20.02,20.1,19.94,20.05,364200.0,14.0953,14.1516,14.039,14.1164,364200.0
2008-11-21 14:20:00,20.04,20.17,19.95,19.96,515800.0,14.1094,14.2009,14.046,14.0531,515800.0
2008-11-21 14:30:00,19.96,19.96,19.81,19.89,744400.0,14.0531,14.0531,13.9475,14.0038,744400.0
2008-11-21 14:40:00,19.89,20.05,19.68,19.98,745600.0,14.0038,14.1164,13.8559,14.0671,745600.0
2008-11-21 14:50:00,19.98,20.04,19.82,19.86,512200.0,14.0671,14.1094,13.9545,13.9827,512200.0
2008-11-21 15:00:00,19.85,20.12,19.85,20.06,977600.0,13.9756,14.1657,13.9756,14.1235,977600.0
2008-11-21 15:10:00,20.06,20.33,20.01,20.29,1279000.0,14.1235,14.3136,14.0883,14.2854,1279000.0
2008-11-21 15:20:00,20.3,20.38,20.18,20.29,854800.0,14.2924,14.3488,14.208,14.2854,854800.0
2008-11-21 15:30:00,20.28,20.55,20.2,20.48,1069600.0,14.2784,14.4685,14.222,14.4192,1069600.0
2008-11-21 15:40:00,20.49,20.51,20.16,20.45,1251600.0,14.4262,14.4403,14.1939,14.3981,1251600.0
2008-11-21 15:50:00,20.45,20.73,20.35,20.73,1880800.0,14.3981,14.5952,14.3276,14.5952,1880800.0
2008-11-24 09:30:00,21.24,21.24,20.78,20.89,890400.0,14.9543,14.9543,14.6304,14.7078,890400.0
2008-11-24 09:40:00,20.91,21.04,20.79,20.93,576400.0,14.7219,14.8134,14.6374,14.736,576400.0
2008-11-24 09:50:00,20.92,21.0,20.79,20.81,472400.0,14.729,14.7853,14.6374,14.6515,472400.0
2008-11-24 10:00:00,20.82,20.98,20.79,20.89,570000.0,14.6586,14.7712,14.6374,14.7078,570000.0
2008-11-24 10:10:00,20.9,21.06,20.87,20.93,405600.0,14.7149,14.8275,14.6938,14.736,405600.0
2008-11-24 10:20:00,20.95,21.07,20.83,21.05,319400.0,14.7501,14.8346,14.6656,14.8205,319400.0
2008-11-24 10:30:00,21.04,21.21,21.04,21.18,789200.0,14.8134,14.9331,14.8134,14.912,789200.0
2008-11-24 10:40:00,21.18,21.2,20.89,20.92,488200.0,14.912,14.9261,14.7078,14.729,488200.0
2008-11-24 10:50:00,20.94,21.11,20.89,21.11,240200.0,14.743,14.8627,14.7078,14.8627,240200.0
2008-11-24 11:00:00,21.11,21.15,20.86,20.93,205600.0,14.8627,14.8909,14.6867,14.736,205600.0
2008-11-24 11:10:00,20.93,21.08,20.85,20.89,343600.0,14.736,14.8416,14.6797,14.7078,343600.0
2008-11-24 11:20:00,20.89,21.0,20.82,20.9,190000.0,14.7078,14.7853,14.6586,14.7149,190000.0
2008-11-24 11:30:00,20.92,20.96,20.83,20.86,204400.0,14.729,14.7571,14.6656,14.6867,204400.0
2008-11-24 11:40:00,20.88,20.94,20.82,20.92,152200.0,14.7008,14.743,14.6586,14.729,152200.0
2008-11-24 11:50:00,20.92,21.01,20.9,20.92,246000.0,14.729,14.7923,14.7149,14.729,246000.0
2008-11-24 12:00:00,20.93,21.01,20.89,20.92,193000.0,14.736,14.7923,14.7078,14.729,193000.0
2008-11-24 12:10:00,20.92,20.98,20.82,20.85,256600.0,14.729,14.7712,14.6586,14.6797,256600.0
2008-11-24 12:20:00,20.86,20.86,20.6,20.64,544600.0,14.6867,14.6867,14.5037,14.5318,544600.0
2008-11-24 12:30:00,20.64,20.78,20.6,20.71,240000.0,14.5318,14.6304,14.5037,14.5811,240000.0
2008-11-24 12:40:00,20.7,20.78,20.65,20.74,223000.0,14.5741,14.6304,14.5389,14.6022,223000.0
2008-11-24 12:50:00,20.74,20.91,20.73,20.82,231800.0,14.6022,14.7219,14.5952,14.6586,231800.0
2008-11-24 13:00:00,20.82,20.92,20.8,20.88,284200.0,14.6586,14.729,14.6445,14.7008,284200.0
2008-11-24 13:10:00,20.89,20.98,20.84,20.93,203800.0,14.7078,14.7712,14.6726,14.736,203800.0
2008-11-24 13:20:00,20.92,21.0,20.92,20.97,209200.0,14.729,14.7853,14.729,14.7642,209200.0
2008-11-24 13:30:00,20.97,20.98,20.86,20.88,186600.0,14.7642,14.7712,14.6867,14.7008,186600.0
2008-11-24 13:40:00,20.88,20.95,20.84,20.89,102000.0,14.7008,14.7501,14.6726,14.7078,102000.0
2008-11-24 13:50:00,20.89,21.01,20.88,21.0,247800.0,14.7078,14.7923,14.7008,14.7853,247800.0
2008-11-24 14:00:00,21.01,21.01,20.8,20.86,252800.0,14.7923,14.7923,14.6445,14.6867,252800.0
2008-11-24 14:10:00,20.86,20.94,20.8,20.89,315200.0,14.6867,14.743,14.6445,14.7078,315200.0
2008-11-24 14:20:00,20.9,21.05,20.89,20.97,324600.0,14.7149,14.8205,14.7078,14.7642,324600.0
2008-11-24 14:30:00,20.98,21.05,20.96,20.99,314200.0,14.7712,14.8205,14.7571,14.7782,314200.0
2008-11-24 14:40:00,21.0,21.02,20.89,20.91,351400.0,14.7853,14.7994,14.7078,14.7219,351400.0
2008-11-24 14:50:00,20.91,20.97,20.89,20.96,328800.0,14.7219,14.7642,14.7078,14.7571,328800.0
2008-11-24 15:00:00,20.96,21.15,20.96,21.15,548200.0,14.7571,14.8909,14.7571,14.8909,548200.0
2008-11-24 15:10:00,21.14,21.16,21.08,21.11,434400.0,14.8839,14.8979,14.8416,14.8627,434400.0
2008-11-24 15:20:00,21.13,21.35,21.1,21.3,1211200.0,14.8768,15.0317,14.8557,14.9965,1211200.0
2008-11-24 15:30:00,21.3,21.33,21.18,21.28,888600.0,14.9965,15.0176,14.912,14.9824,888600.0
2008-11-24 15:40:00,21.28,21.49,21.2,21.2,863600.0,14.9824,15.1303,14.9261,14.9261,863600.0
2008-11-24 15:50:00,21.2,21.36,20.93,21.36,2543200.0,14.9261,15.0387,14.736,15.0387,2543200.0
2008-11-25 09:30:00,21.8,21.8,21.25,21.36,1000600.0,15.3485,15.3485,14.9613,15.0387,1000600.0
2008-11-25 09:40:00,21.36,21.51,21.27,21.51,649400.0,15.0387,15.1444,14.9754,15.1444,649400.0
2008-11-25 09:50:00,21.51,21.73,21.45,21.72,729800.0,15.1444,15.2992,15.1021,15.2922,729800.0
2008-11-25 10:00:00,21.73,21.88,21.68,21.88,877800.0,15.2992,15.4049,15.264,15.4049,877800.0
2008-11-25 10:10:00,21.87,21.88,21.72,21.72,838400.0,15.3978,15.4049,15.2922,15.2922,838400.0
2008-11-25 10:20:00,21.72,21.78,21.65,21.66,713000.0,15.2922,15.3345,15.2429,15.25,713000.0
2008-11-25 10:30:00,21.65,21.75,21.63,21.63,461400.0,15.2429,15.3133,15.2288,15.2288,461400.0
2008-11-25 10:40:00,21.64,21.66,21.57,21.59,344800.0,15.2359,15.25,15.1866,15.2007,344800.0
2008-11-25 10:50:00,21.58,21.63,21.57,21.6,339400.0,15.1936,15.2288,15.1866,15.2077,339400.0
2008-11-25 11:00:00,21.6,21.62,21.56,21.57,502600.0,15.2077,15.2218,15.1796,15.1866,502600.0
2008-11-25 11:10:00,21.57,21.65,21.56,21.6,291800.0,15.1866,15.2429,15.1796,15.2077,291800.0
2008-11-25 11:20:00,21.59,21.7,21.57,21.68,319400.0,15.2007,15.2781,15.1866,15.264,319400.0
2008-11-25 11:30:00,21.68,21.75,21.63,21.63,221000.0,15.264,15.3133,15.2288,15.2288,221000.0
2008-11-25 11:40:00,21.65,21.77,21.61,21.75,240000.0,15.2429,15.3274,15.2148,15.3133,240000.0
2008-11-25 11:50:00,21.75,21.78,21.7,21.71,267000.0,15.3133,15.3345,15.2781,15.2852,267000.0
2008-11-25 12:00:00,21.71,21.75,21.67,21.74,390200.0,15.2852,15.3133,15.257,15.3063,390200.0
2008-11-25 12:10:00,21.74,21.79,21.72,21.78,961600.0,15.3063,15.3415,15.2922,15.3345,961600.0
2008-11-25 12:20:00,21.78,21.8,21.75,21.79,747600.0,15.3345,15.3485,15.3133,15.3415,747600.0
2008-11-25 12:30:00,21.79,21.82,21.78,21.78,373000.0,15.3415,15.3626,15.3345,15.3345,373000.0
2008-11-25 12:40:00,21.78,21.84,21.75,21.78,661000.0,15.3345,15.3767,15.3133,15.3345,661000.0
2008-11-25 12:50:00,21.78,21.84,21.76,21.81,552800.0,15.3345,15.3767,15.3204,15.3556,552800.0
2008-11-25 13:00:00,21.81,21.86,21.8,21.85,581800.0,15.3556,15.3908,15.3485,15.3837,581800.0
2008-11-25 13:10:00,21.85,21.98,21.84,21.95,434600.0,15.3837,15.4753,15.3767,15.4541,434600.0
2008-11-25 13:20:00,21.95,21.96,21.79,21.92,406800.0,15.4541,15.4612,15.3415,15.433,406800.0
2008-11-25 13:30:00,21.92,22.12,21.92,22.09,706600.0,15.433,15.5738,15.433,15.5527,706600.0
2008-11-25 13:40:00,22.09,22.21,22.05,22.18,430400.0,15.5527,15.6372,15.5245,15.6161,430400.0
2008-11-25 13:50:00,22.17,22.23,22.15,22.2,495800.0,15.609,15.6513,15.595,15.6302,495800.0
2008-11-25 14:00:00,22.2,22.23,22.06,22.09,550000.0,15.6302,15.6513,15.5316,15.5527,550000.0
2008-11-25 14:10:00,22.09,22.11,22.04,22.09,465200.0,15.5527,15.5668,15.5175,15.5527,465200.0
2008-11-25 14:20:00,22.1,22.14,22.07,22.08,448200.0,15.5598,15.5879,15.5386,15.5457,448200.0
2008-11-25 14:30:00,22.09,22.17,22.05,22.14,727400.0,15.5527,15.609,15.5245,15.5879,727400.0
2008-11-25 14:40:00,22.14,22.21,22.11,22.11,468800.0,15.5879,15.6372,15.5668,15.5668,468800.0
2008-11-25 14:50:00,22.11,22.27,22.07,22.23,647000.0,15.5668,15.6794,15.5386,15.6513,647000.0
2008-11-25 15:00:00,22.23,22.38,22.23,22.35,746800.0,15.6513,15.7569,15.6513,15.7358,746800.0
2008-11-25 15:10:00,22.35,22.38,22.27,22.28,1014400.0,15.7358,15.7569,15.6794,15.6865,1014400.0
2008-11-25 15:20:00,22.28,22.28,22.08,22.17,700200.0,15.6865,15.6865,15.5457,15.609,700200.0
2008-11-25 15:30:00,22.16,22.21,22.03,22.13,697600.0,15.602,15.6372,15.5105,15.5809,697600.0
2008-11-25 15:40:00,22.14,22.34,22.1,22.23,1033600.0,15.5879,15.7287,15.5598,15.6513,1033600.0
2008-11-25 15:50:00,22.23,22.25,22.04,22.04,2138800.0,15.6513,15.6654,15.5175,15.5175,2138800.0
2008-11-26 09:30:00,22.0,22.07,21.75,21.89,682800.0,15.4893,15.5386,15.3133,15.4119,682800.0
2008-11-26 09:40:00,21.89,21.92,21.73,21.87,489800.0,15.4119,15.433,15.2992,15.3978,489800.0
2008-11-26 09:50:00,21.87,22.05,21.84,22.0,290600.0,15.3978,15.5245,15.3767,15.4893,290600.0
2008-11-26 10:00:00,22.01,22.11,21.97,22.06,373400.0,15.4964,15.5668,15.4682,15.5316,373400.0
2008-11-26 10:10:00,22.06,22.4,22.02,22.35,509800.0,15.5316,15.771,15.5034,15.7358,509800.0
2008-11-26 10:20:00,22.34,22.45,22.32,22.43,374400.0,15.7287,15.8062,15.7146,15.7921,374400.0
2008-11-26 10:30:00,22.43,22.49,22.38,22.49,499600.0,15.7921,15.8343,15.7569,15.8343,499600.0
2008-11-26 10:40:00,22.48,22.51,22.46,22.49,964800.0,15.8273,15.8484,15.8132,15.8343,964800.0
2008-11-26 10:50:00,22.49,22.53,22.45,22.48,677000.0,15.8343,15.8625,15.8062,15.8273,677000.0
2008-11-26 11:00:00,22.48,22.5,22.43,22.48,302200.0,15.8273,15.8414,15.7921,15.8273,302200.0
2008-11-26 11:10:00,22.48,22.52,22.48,22.5,264600.0,15.8273,15.8555,15.8273,15.8414,264600.0
2008-11-26 11:20:00,22.5,22.61,22.5,22.53,292400.0,15.8414,15.9188,15.8414,15.8625,292400.0
2008-11-26 11:30:00,22.53,22.63,22.53,22.61,303600.0,15.8625,15.9329,15.8625,15.9188,303600.0
2008-11-26 11:40:00,22.62,22.63,22.54,22.56,968400.0,15.9259,15.9329,15.8695,15.8836,968400.0
2008-11-26 11:50:00,22.55,22.56,22.43,22.5,707200.0,15.8766,15.8836,15.7921,15.8414,707200.0
2008-11-26 12:00:00,22.49,22.55,22.48,22.5,383400.0,15.8343,15.8766,15.8273,15.8414,383400.0
2008-11-26 12:10:00,22.5,22.5,22.48,22.49,556400.0,15.8414,15.8414,15.8273,15.8343,556400.0
2008-11-26 12:20:00,22.49,22.52,22.49,22.5,423600.0,15.8343,15.8555,15.8343,15.8414,423600.0
2008-11-26 12:30:00,22.51,22.51,22.42,22.43,406800.0,15.8484,15.8484,15.7851,15.7921,406800.0
2008-11-26 12:40:00,22.43,22.5,22.39,22.47,187000.0,15.7921,15.8414,15.7639,15.8203,187000.0
2008-11-26 12:50:00,22.46,22.47,22.36,22.38,131600.0,15.8132,15.8203,15.7428,15.7569,131600.0
2008-11-26 13:00:00,22.38,22.47,22.34,22.43,158800.0,15.7569,15.8203,15.7287,15.7921,158800.0
2008-11-26 13:10:00,22.43,22.44,22.35,22.38,218400.0,15.7921,15.7991,15.7358,15.7569,218400.0
2008-11-26 13:20:00,22.39,22.45,22.36,22.4,358600.0,15.7639,15.8062,15.7428,15.771,358600.0
2008-11-26 13:30:00,22.4,22.41,22.36,22.4,409600.0,15.771,15.778,15.7428,15.771,409600.0
2008-11-26 13:40:00,22.4,22.47,22.36,22.4,538600.0,15.771,15.8203,15.7428,15.771,538600.0
2008-11-26 13:50:00,22.4,22.43,22.32,22.36,314000.0,15.771,15.7921,15.7146,15.7428,314000.0
2008-11-26 14:00:00,22.36,22.43,22.34,22.38,391600.0,15.7428,15.7921,15.7287,15.7569,391600.0
2008-11-26 14:10:00,22.38,22.42,22.32,22.35,195600.0,15.7569,15.7851,15.7146,15.7358,195600.0
2008-11-26 14:20:00,22.35,22.48,22.34,22.4,252600.0,15.7358,15.8273,15.7287,15.771,252600.0
2008-11-26 14:30:00,22.4,22.5,22.4,22.5,363200.0,15.771,15.8414,15.771,15.8414,363200.0
2008-11-26 14:40:00,22.5,22.53,22.47,22.5,903800.0,15.8414,15.8625,15.8203,15.8414,903800.0
2008-11-26 14:50:00,22.5,22.52,22.46,22.49,518600.0,15.8414,15.8555,15.8132,15.8343,518600.0
2008-11-26 15:00:00,22.49,22.5,22.43,22.44,399200.0,15.8343,15.8414,15.7921,15.7991,399200.0
2008-11-26 15:10:00,22.46,22.54,22.43,22.48,723000.0,15.8132,15.8695,15.7921,15.8273,723000.0
2008-11-26 15:20:00,22.47,22.5,22.42,22.5,398600.0,15.8203,15.8414,15.7851,15.8414,398600.0
2008-11-26 15:30:00,22.5,22.5,22.44,22.46,559400.0,15.8414,15.8414,15.7991,15.8132,559400.0
2008-11-26 15:40:00,22.46,22.47,22.3,22.39,740200.0,15.8132,15.8203,15.7006,15.7639,740200.0
2008-11-26 15:50:00,22.4,22.53,22.36,22.53,1038800.0,15.771,15.8625,15.7428,15.8625,1038800.0
2008-11-28 09:30:00,22.38,22.5,22.25,22.38,273400.0,15.7569,15.8414,15.6654,15.7569,273400.0
2008-11-28 09:40:00,22.39,22.46,22.35,22.38,180200.0,15.7639,15.8132,15.7358,15.7569,180200.0
2008-11-28 09:50:00,22.38,22.39,22.25,22.25,168800.0,15.7569,15.7639,15.6654,15.6654,168800.0
2008-11-28 10:00:00,22.25,22.33,22.23,22.24,169800.0,15.6654,15.7217,15.6513,15.6583,169800.0
2008-11-28 10:10:00,22.24,22.25,22.16,22.18,192400.0,15.6583,15.6654,15.602,15.6161,192400.0
2008-11-28 10:20:00,22.18,22.2,22.13,22.2,140000.0,15.6161,15.6302,15.5809,15.6302,140000.0
2008-11-28 10:30:00,22.2,22.23,22.15,22.17,130200.0,15.6302,15.6513,15.595,15.609,130200.0
2008-11-28 10:40:00,22.16,22.23,22.15,22.16,102000.0,15.602,15.6513,15.595,15.602,102000.0
2008-11-28 10:50:00,22.15,22.24,22.15,22.23,152400.0,15.595,15.6583,15.595,15.6513,152400.0
2008-11-28 11:00:00,22.23,22.23,22.11,22.14,166200.0,15.6513,15.6513,15.5668,15.5879,166200.0
2008-11-28 11:10:00,22.14,22.16,22.03,22.04,142000.0,15.5879,15.602,15.5105,15.5175,142000.0
2008-11-28 11:20:00,22.04,22.16,22.02,22.14,103600.0,15.5175,15.602,15.5034,15.5879,103600.0
2008-11-28 11:30:00,22.15,22.22,22.14,22.21,134600.0,15.595,15.6442,15.5879,15.6372,134600.0
2008-11-28 11:40:00,22.22,22.27,22.19,22.26,198800.0,15.6442,15.6794,15.6231,15.6724,198800.0
2008-11-28 11:50:00,22.26,22.34,22.25,22.32,137600.0,15.6724,15.7287,15.6654,15.7146,137600.0
2008-11-28 12:00:00,22.33,22.37,22.29,22.36,127200.0,15.7217,15.7498,15.6935,15.7428,127200.0
2008-11-28 12:10:00,22.36,22.46,22.36,22.43,232200.0,15.7428,15.8132,15.7428,15.7921,232200.0
2008-11-28 12:20:00,22.43,22.43,22.28,22.28,104000.0,15.7921,15.7921,15.6865,15.6865,104000.0
2008-11-28 12:30:00,22.28,22.28,22.21,22.23,110800.0,15.6865,15.6865,15.6372,15.6513,110800.0
2008-11-28 12:40:00,22.23,22.36,22.2,22.35,209000.0,15.6513,15.7428,15.6302,15.7358,209000.0
2008-11-28 12:50:00,22.35,22.43,22.35,22.36,540800.0,15.7358,15.7921,15.7358,15.7428,540800.0
2008-12-01 09:30:00,21.97,22.1,21.7,21.81,633200.0,15.4682,15.5598,15.2781,15.3556,633200.0
2008-12-01 09:40:00,21.78,21.95,21.72,21.72,477800.0,15.3345,15.4541,15.2922,15.2922,477800.0
2008-12-01 09:50:00,21.72,21.75,21.61,21.72,402800.0,15.2922,15.3133,15.2148,15.2922,402800.0
2008-12-01 10:00:00,21.71,21.77,21.64,21.76,290600.0,15.2852,15.3274,15.2359,15.3204,290600.0
2008-12-01 10:10:00,21.76,21.84,21.74,21.8,350000.0,15.3204,15.3767,15.3063,15.3485,350000.0
2008-12-01 10:20:00,21.8,21.8,21.68,21.69,316200.0,15.3485,15.3485,15.264,15.2711,316200.0
2008-12-01 10:30:00,21.68,21.78,21.66,21.68,172800.0,15.264,15.3345,15.25,15.264,172800.0
2008-12-01 10:40:00,21.66,21.73,21.63,21.63,213400.0,15.25,15.2992,15.2288,15.2288,213400.0
2008-12-01 10:50:00,21.64,21.66,21.53,21.55,198200.0,15.2359,15.25,15.1584,15.1725,198200.0
2008-12-01 11:00:00,21.55,21.64,21.5,21.6,201400.0,15.1725,15.2359,15.1373,15.2077,201400.0
2008-12-01 11:10:00,21.59,21.73,21.59,21.71,226200.0,15.2007,15.2992,15.2007,15.2852,226200.0
2008-12-01 11:20:00,21.71,21.74,21.67,21.69,161000.0,15.2852,15.3063,15.257,15.2711,161000.0
2008-12-01 11:30:00,21.68,21.83,21.68,21.82,218400.0,15.264,15.3697,15.264,15.3626,218400.0
2008-12-01 11:40:00,21.83,21.86,21.79,21.82,184200.0,15.3697,15.3908,15.3415,15.3626,184200.0
2008-12-01 11:50:00,21.81,21.82,21.73,21.73,148400.0,15.3556,15.3626,15.2992,15.2992,148400.0
2008-12-01 12:00:00,21.73,21.77,21.7,21.74,154000.0,15.2992,15.3274,15.2781,15.3063,154000.0
2008-12-01 12:10:00,21.75,21.81,21.72,21.74,158200.0,15.3133,15.3556,15.2922,15.3063,158200.0
2008-12-01 12:20:00,21.74,21.76,21.66,21.69,156400.0,15.3063,15.3204,15.25,15.2711,156400.0
2008-12-01 12:30:00,21.69,21.71,21.58,21.6,236200.0,15.2711,15.2852,15.1936,15.2077,236200.0
2008-12-01 12:40:00,21.6,21.63,21.54,21.61,134200.0,15.2077,15.2288,15.1655,15.2148,134200.0
2008-12-01 12:50:00,21.61,21.63,21.51,21.52,170200.0,15.2148,15.2288,15.1444,15.1514,170200.0
2008-12-01 13:00:00,21.53,21.54,21.5,21.52,110800.0,15.1584,15.1655,15.1373,15.1514,110800.0
2008-12-01 13:10:00,21.52,21.68,21.5,21.66,254400.0,15.1514,15.264,15.1373,15.25,254400.0
2008-12-01 13:20:00,21.66,21.68,21.62,21.64,149400.0,15.25,15.264,15.2218,15.2359,149400.0
2008-12-01 13:30:00,21.64,21.71,21.63,21.65,168600.0,15.2359,15.2852,15.2288,15.2429,168600.0
2008-12-01 13:40:00,21.66,21.68,21.57,21.58,397200.0,15.25,15.264,15.1866,15.1936,397200.0
2008-12-01 13:50:00,21.58,21.64,21.53,21.63,244800.0,15.1936,15.2359,15.1584,15.2288,244800.0
2008-12-01 14:00:00,21.64,21.66,21.53,21.61,210000.0,15.2359,15.25,15.1584,15.2148,210000.0
2008-12-01 14:10:00,21.61,21.64,21.5,21.52,203000.0,15.2148,15.2359,15.1373,15.1514,203000.0
2008-12-01 14:20:00,21.52,21.56,21.5,21.54,290200.0,15.1514,15.1796,15.1373,15.1655,290200.0
2008-12-01 14:30:00,21.54,21.6,21.52,21.59,286800.0,15.1655,15.2077,15.1514,15.2007,286800.0
2008-12-01 14:40:00,21.59,21.69,21.58,21.64,230800.0,15.2007,15.2711,15.1936,15.2359,230800.0
2008-12-01 14:50:00,21.65,21.73,21.64,21.68,262000.0,15.2429,15.2992,15.2359,15.264,262000.0
2008-12-01 15:00:00,21.68,21.72,21.59,21.59,360200.0,15.264,15.2922,15.2007,15.2007,360200.0
2008-12-01 15:10:00,21.6,21.7,21.58,21.61,394600.0,15.2077,15.2781,15.1936,15.2148,394600.0
2008-12-01 15:20:00,21.61,21.62,21.56,21.58,406400.0,15.2148,15.2218,15.1796,15.1936,406400.0
2008-12-01 15:30:00,21.59,21.64,21.56,21.61,425200.0,15.2007,15.2359,15.1796,15.2148,425200.0
2008-12-01 15:40:00,21.61,21.65,21.43,21.56,864800.0,15.2148,15.2429,15.088,15.1796,864800.0
2008-12-01 15:50:00,21.56,21.56,21.23,21.23,1588400.0,15.1796,15.1796,14.9472,14.9472,1588400.0
2008-12-02 09:30:00,21.43,21.73,21.38,21.65,579200.0,15.088,15.2992,15.0528,15.2429,579200.0
2008-12-02 09:40:00,21.63,21.8,21.63,21.75,1053200.0,15.2288,15.3485,15.2288,15.3133,1053200.0
2008-12-02 09:50:00,21.74,21.93,21.74,21.93,564800.0,15.3063,15.4401,15.3063,15.4401,564800.0
2008-12-02 10:00:00,21.92,22.1,21.82,22.0,462600.0,15.433,15.5598,15.3626,15.4893,462600.0
2008-12-02 10:10:00,21.99,22.06,21.92,21.96,393400.0,15.4823,15.5316,15.433,15.4612,393400.0
2008-12-02 10:20:00,21.96,22.07,21.92,21.97,316200.0,15.4612,15.5386,15.433,15.4682,316200.0
2008-12-02 10:30:00,21.96,22.08,21.92,22.07,417000.0,15.4612,15.5457,15.433,15.5386,417000.0
2008-12-02 10:40:00,22.07,22.12,22.02,22.1,278600.0,15.5386,15.5738,15.5034,15.5598,278600.0
2008-12-02 10:50:00,22.1,22.17,22.07,22.15,231600.0,15.5598,15.609,15.5386,15.595,231600.0
2008-12-02 11:00:00,22.14,22.16,22.04,22.04,189200.0,15.5879,15.602,15.5175,15.5175,189200.0
2008-12-02 11:10:00,22.05,22.1,22.03,22.05,145800.0,15.5245,15.5598,15.5105,15.5245,145800.0
2008-12-02 11:20:00,22.05,22.13,22.05,22.09,177800.0,15.5245,15.5809,15.5245,15.5527,177800.0
2008-12-02 11:30:00,22.08,22.15,22.08,22.11,218600.0,15.5457,15.595,15.5457,15.5668,218600.0
2008-12-02 11:40:00,22.11,22.15,22.07,22.08,225600.0,15.5668,15.595,15.5386,15.5457,225600.0
2008-12-02 11:50:00,22.09,22.1,22.01,22.02,179400.0,15.5527,15.5598,15.4964,15.5034,179400.0
2008-12-02 12:00:00,22.02,22.06,22.0,22.01,162200.0,15.5034,15.5316,15.4893,15.4964,162200.0
2008-12-02 12:10:00,22.01,22.04,22.0,22.0,170000.0,15.4964,15.5175,15.4893,15.4893,170000.0
2008-12-02 12:20:00,22.0,22.08,22.0,22.05,178000.0,15.4893,15.5457,15.4893,15.5245,178000.0
2008-12-02 12:30:00,22.06,22.1,22.04,22.08,198800.0,15.5316,15.5598,15.5175,15.5457,198800.0
2008-12-02 12:40:00,22.08,22.1,22.02,22.03,205000.0,15.5457,15.5598,15.5034,15.5105,205000.0
2008-12-02 12:50:00,22.03,22.05,21.97,22.01,406800.0,15.5105,15.5245,15.4682,15.4964,406800.0
2008-12-02 13:00:00,22.0,22.04,21.95,21.99,236400.0,15.4893,15.5175,15.4541,15.4823,236400.0
2008-12-02 13:10:00,21.99,22.06,21.97,21.99,166000.0,15.4823,15.5316,15.4682,15.4823,166000.0
2008-12-02 13:20:00,22.0,22.03,21.97,22.0,111400.0,15.4893,15.5105,15.4682,15.4893,111400.0
2008-12-02 13:30:00,22.01,22.01,21.86,21.88,309200.0,15.4964,15.4964,15.3908,15.4049,309200.0
2008-12-02 13:40:00,21.89,21.9,21.86,21.86,129000.0,15.4119,15.4189,15.3908,15.3908,129000.0
2008-12-02 13:50:00,21.88,21.9,21.84,21.85,144600.0,15.4049,15.4189,15.3767,15.3837,144600.0
2008-12-02 14:00:00,21.84,21.86,21.71,21.72,312800.0,15.3767,15.3908,15.2852,15.2922,312800.0
2008-12-02 14:10:00,21.73,21.75,21.68,21.74,264200.0,15.2992,15.3133,15.264,15.3063,264200.0
2008-12-02 14:20:00,21.74,21.74,21.58,21.65,415200.0,15.3063,15.3063,15.1936,15.2429,415200.0
2008-12-02 14:30:00,21.66,21.74,21.56,21.7,257400.0,15.25,15.3063,15.1796,15.2781,257400.0
2008-12-02 14:40:00,21.71,21.78,21.67,21.75,203400.0,15.2852,15.3345,15.257,15.3133,203400.0
2008-12-02 14:50:00,21.74,21.84,21.7,21.82,294200.0,15.3063,15.3767,15.2781,15.3626,294200.0
2008-12-02 15:00:00,21.81,21.83,21.71,21.74,413000.0,15.3556,15.3697,15.2852,15.3063,413000.0
2008-12-02 15:10:00,21.73,21.86,21.68,21.86,263800.0,15.2992,15.3908,15.264,15.3908,263800.0
2008-12-02 15:20:00,21.86,22.01,21.79,21.97,318200.0,15.3908,15.4964,15.3415,15.4682,318200.0
2008-12-02 15:30:00,21.98,22.08,21.96,22.06,275600.0,15.4753,15.5457,15.4612,15.5316,275600.0
2008-12-02 15:40:00,22.06,22.07,21.87,21.89,359200.0,15.5316,15.5386,15.3978,15.4119,359200.0
2008-12-02 15:50:00,21.89,22.11,21.75,22.06,1256800.0,15.4119,15.5668,15.3133,15.5316,1256800.0
2008-12-03 09:30:00,21.84,22.04,21.72,22.03,685400.0,15.3767,15.5175,15.2922,15.5105,685400.0
2008-12-03 09:40:00,22.03,22.11,21.94,21.95,577000.0,15.5105,15.5668,15.4471,15.4541,577000.0
2008-12-03 09:50:00,21.96,22.13,21.95,22.12,735200.0,15.4612,15.5809,15.4541,15.5738,735200.0
2008-12-03 10:00:00,22.11,22.35,22.08,22.33,624600.0,15.5668,15.7358,15.5457,15.7217,624600.0
2008-12-03 10:10:00,22.32,22.67,22.3,22.65,1332600.0,15.7146,15.9611,15.7006,15.947,1332600.0
2008-12-03 10:20:00,22.67,22.75,22.63,22.7,1011000.0,15.9611,16.0174,15.9329,15.9822,1011000.0
2008-12-03 10:30:00,22.68,22.75,22.63,22.63,688200.0,15.9681,16.0174,15.9329,15.9329,688200.0
2008-12-03 10:40:00,22.62,22.74,22.53,22.68,640000.0,15.9259,16.0104,15.8625,15.9681,640000.0
2008-12-03 10:50:00,22.69,22.88,22.67,22.78,320400.0,15.9751,16.1089,15.9611,16.0385,320400.0
2008-12-03 11:00:00,22.78,22.93,22.76,22.78,383000.0,16.0385,16.1441,16.0244,16.0385,383000.0
2008-12-03 11:10:00,22.77,23.0,22.76,22.94,361000.0,16.0315,16.1934,16.0244,16.1512,361000.0
2008-12-03 11:20:00,22.95,22.98,22.77,22.77,242400.0,16.1582,16.1793,16.0315,16.0315,242400.0
2008-12-03 11:30:00,22.78,22.81,22.71,22.8,307600.0,16.0385,16.0596,15.9892,16.0526,307600.0
2008-12-03 11:40:00,22.8,22.93,22.68,22.7,407000.0,16.0526,16.1441,15.9681,15.9822,407000.0
2008-12-03 11:50:00,22.7,22.95,22.68,22.89,307400.0,15.9822,16.1582,15.9681,16.116,307400.0
2008-12-03 12:00:00,22.89,22.89,22.62,22.64,344800.0,16.116,16.116,15.9259,15.9399,344800.0
2008-12-03 12:10:00,22.64,22.67,22.45,22.45,253600.0,15.9399,15.9611,15.8062,15.8062,253600.0
2008-12-03 12:20:00,22.45,22.54,22.41,22.45,267800.0,15.8062,15.8695,15.778,15.8062,267800.0
2008-12-03 12:30:00,22.45,22.55,22.45,22.53,275200.0,15.8062,15.8766,15.8062,15.8625,275200.0
2008-12-03 12:40:00,22.53,22.55,22.43,22.48,214600.0,15.8625,15.8766,15.7921,15.8273,214600.0
2008-12-03 12:50:00,22.48,22.55,22.45,22.47,185600.0,15.8273,15.8766,15.8062,15.8203,185600.0
2008-12-03 13:00:00,22.47,22.47,22.4,22.44,166400.0,15.8203,15.8203,15.771,15.7991,166400.0
2008-12-03 13:10:00,22.44,22.52,22.43,22.49,280200.0,15.7991,15.8555,15.7921,15.8343,280200.0
2008-12-03 13:20:00,22.49,22.52,22.36,22.47,414600.0,15.8343,15.8555,15.7428,15.8203,414600.0
2008-12-03 13:30:00,22.47,22.49,22.44,22.45,285800.0,15.8203,15.8343,15.7991,15.8062,285800.0
2008-12-03 13:40:00,22.46,22.46,22.41,22.44,434200.0,15.8132,15.8132,15.778,15.7991,434200.0
2008-12-03 13:50:00,22.43,22.45,22.39,22.43,361000.0,15.7921,15.8062,15.7639,15.7921,361000.0
2008-12-03 14:00:00,22.43,22.48,22.41,22.44,632600.0,15.7921,15.8273,15.778,15.7991,632600.0
2008-12-03 14:10:00,22.45,22.55,22.45,22.5,455600.0,15.8062,15.8766,15.8062,15.8414,455600.0
2008-12-03 14:20:00,22.5,22.71,22.5,22.71,383000.0,15.8414,15.9892,15.8414,15.9892,383000.0
2008-12-03 14:30:00,22.71,22.86,22.71,22.75,406800.0,15.9892,16.0948,15.9892,16.0174,406800.0
2008-12-03 14:40:00,22.75,22.95,22.75,22.88,405600.0,16.0174,16.1582,16.0174,16.1089,405600.0
2008-12-03 14:50:00,22.89,22.93,22.8,22.84,368000.0,16.116,16.1441,16.0526,16.0808,368000.0
2008-12-03 15:00:00,22.83,22.85,22.68,22.82,502000.0,16.0737,16.0878,15.9681,16.0667,502000.0
2008-12-03 15:10:00,22.82,22.86,22.68,22.78,424000.0,16.0667,16.0948,15.9681,16.0385,424000.0
2008-12-03 15:20:00,22.78,22.84,22.68,22.77,453600.0,16.0385,16.0808,15.9681,16.0315,453600.0
2008-12-03 15:30:00,22.77,22.88,22.67,22.86,645600.0,16.0315,16.1089,15.9611,16.0948,645600.0
2008-12-03 15:40:00,22.86,23.0,22.85,22.97,1182200.0,16.0948,16.1934,16.0878,16.1723,1182200.0
2008-12-03 15:50:00,22.97,23.2,22.96,23.06,2262000.0,16.1723,16.3342,16.1652,16.2356,2262000.0
2008-12-04 09:30:00,22.7,22.83,22.5,22.68,497600.0,15.9822,16.0737,15.8414,15.9681,497600.0
2008-12-04 09:40:00,22.7,22.86,22.67,22.75,471800.0,15.9822,16.0948,15.9611,16.0174,471800.0
2008-12-04 09:50:00,22.75,22.95,22.71,22.71,414600.0,16.0174,16.1582,15.9892,15.9892,414600.0
2008-12-04 10:00:00,22.71,22.79,22.63,22.63,281000.0,15.9892,16.0456,15.9329,15.9329,281000.0
2008-12-04 10:10:00,22.64,22.73,22.59,22.62,296800.0,15.9399,16.0033,15.9047,15.9259,296800.0
2008-12-04 10:20:00,22.63,22.88,22.62,22.83,202000.0,15.9329,16.1089,15.9259,16.0737,202000.0
2008-12-04 10:30:00,22.83,23.02,22.75,23.01,276600.0,16.0737,16.2075,16.0174,16.2004,276600.0
2008-12-04 10:40:00,23.0,23.16,23.0,23.07,344000.0,16.1934,16.3061,16.1934,16.2427,344000.0
2008-12-04 10:50:00,23.06,23.27,23.04,23.26,222400.0,16.2356,16.3835,16.2216,16.3765,222400.0
2008-12-04 11:00:00,23.25,23.27,23.06,23.08,188800.0,16.3694,16.3835,16.2356,16.2497,188800.0
2008-12-04 11:10:00,23.09,23.25,23.06,23.24,272000.0,16.2568,16.3694,16.2356,16.3624,272000.0
2008-12-04 11:20:00,23.23,23.38,23.22,23.33,279400.0,16.3553,16.4609,16.3483,16.4257,279400.0
2008-12-04 11:30:00,23.33,23.35,23.25,23.31,171200.0,16.4257,16.4398,16.3694,16.4117,171200.0
2008-12-04 11:40:00,23.31,23.32,23.22,23.25,219600.0,16.4117,16.4187,16.3483,16.3694,219600.0
2008-12-04 11:50:00,23.25,23.44,23.23,23.42,425600.0,16.3694,16.5032,16.3553,16.4891,425600.0
2008-12-04 12:00:00,23.42,23.43,23.26,23.39,312600.0,16.4891,16.4962,16.3765,16.468,312600.0
2008-12-04 12:10:00,23.38,23.4,23.22,23.23,353000.0,16.4609,16.475,16.3483,16.3553,353000.0
2008-12-04 12:20:00,23.23,23.39,23.2,23.32,409200.0,16.3553,16.468,16.3342,16.4187,409200.0
2008-12-04 12:30:00,23.32,23.36,23.28,23.34,237200.0,16.4187,16.4469,16.3905,16.4328,237200.0
2008-12-04 12:40:00,23.34,23.41,23.27,23.32,182600.0,16.4328,16.4821,16.3835,16.4187,182600.0
2008-12-04 12:50:00,23.32,23.35,23.22,23.22,359800.0,16.4187,16.4398,16.3483,16.3483,359800.0
2008-12-04 13:00:00,23.22,23.25,23.07,23.1,348600.0,16.3483,16.3694,16.2427,16.2638,348600.0
2008-12-04 13:10:00,23.1,23.15,23.09,23.13,218400.0,16.2638,16.299,16.2568,16.2849,218400.0
2008-12-04 13:20:00,23.13,23.17,23.1,23.11,187000.0,16.2849,16.3131,16.2638,16.2709,187000.0
2008-12-04 13:30:00,23.1,23.2,23.06,23.1,237400.0,16.2638,16.3342,16.2356,16.2638,237400.0
2008-12-04 13:40:00,23.1,23.2,23.08,23.1,222800.0,16.2638,16.3342,16.2497,16.2638,222800.0
2008-12-04 13:50:00,23.1,23.24,23.09,23.15,195600.0,16.2638,16.3624,16.2568,16.299,195600.0
2008-12-04 14:00:00,23.15,23.22,23.13,23.18,214200.0,16.299,16.3483,16.2849,16.3201,214200.0
2008-12-04 14:10:00,23.2,23.22,23.08,23.11,262600.0,16.3342,16.3483,16.2497,16.2709,262600.0
2008-12-04 14:20:00,23.11,23.18,23.07,23.14,246000.0,16.2709,16.3201,16.2427,16.292,246000.0
2008-12-04 14:30:00,23.12,23.23,23.11,23.18,243600.0,16.2779,16.3553,16.2709,16.3201,243600.0
2008-12-04 14:40:00,23.18,23.2,23.05,23.16,323800.0,16.3201,16.3342,16.2286,16.3061,323800.0
2008-12-04 14:50:00,23.16,23.21,23.11,23.14,202200.0,16.3061,16.3413,16.2709,16.292,202200.0
2008-12-04 15:00:00,23.13,23.17,23.03,23.09,717800.0,16.2849,16.3131,16.2145,16.2568,717800.0
2008-12-04 15:10:00,23.09,23.12,22.99,23.04,679200.0,16.2568,16.2779,16.1864,16.2216,679200.0
2008-12-04 15:20:00,23.05,23.06,22.86,22.86,786400.0,16.2286,16.2356,16.0948,16.0948,786400.0
2008-12-04 15:30:00,22.86,22.92,22.78,22.79,950200.0,16.0948,16.1371,16.0385,16.0456,950200.0
2008-12-04 15:40:00,22.79,22.99,22.78,22.97,778200.0,16.0456,16.1864,16.0385,16.1723,778200.0
2008-12-04 15:50:00,22.97,22.97,22.77,22.79,1522600.0,16.1723,16.1723,16.0315,16.0456,1522600.0
2008-12-05 09:30:00,22.59,22.78,22.32,22.6,692200.0,15.9047,16.0385,15.7146,15.9118,692200.0
2008-12-05 09:40:00,22.6,22.9,22.38,22.41,650200.0,15.9118,16.123,15.7569,15.778,650200.0
2008-12-05 09:50:00,22.41,22.49,22.37,22.4,311000.0,15.778,15.8343,15.7498,15.771,311000.0
2008-12-05 10:00:00,22.41,22.46,22.38,22.43,645200.0,15.778,15.8132,15.7569,15.7921,645200.0
2008-12-05 10:10:00,22.43,22.43,22.33,22.33,407200.0,15.7921,15.7921,15.7217,15.7217,407200.0
2008-12-05 10:20:00,22.34,22.34,22.2,22.28,456800.0,15.7287,15.7287,15.6302,15.6865,456800.0
2008-12-05 10:30:00,22.28,22.35,22.18,22.19,333400.0,15.6865,15.7358,15.6161,15.6231,333400.0
2008-12-05 10:40:00,22.18,22.34,22.09,22.33,392200.0,15.6161,15.7287,15.5527,15.7217,392200.0
2008-12-05 10:50:00,22.33,22.34,22.24,22.28,248200.0,15.7217,15.7287,15.6583,15.6865,248200.0
2008-12-05 11:00:00,22.29,22.3,22.22,22.25,174600.0,15.6935,15.7006,15.6442,15.6654,174600.0
2008-12-05 11:10:00,22.26,22.3,22.16,22.24,222600.0,15.6724,15.7006,15.602,15.6583,222600.0
2008-12-05 11:20:00,22.23,22.23,22.08,22.09,164200.0,15.6513,15.6513,15.5457,15.5527,164200.0
2008-12-05 11:30:00,22.08,22.17,22.07,22.17,177400.0,15.5457,15.609,15.5386,15.609,177400.0
2008-12-05 11:40:00,22.16,22.25,22.13,22.22,219800.0,15.602,15.6654,15.5809,15.6442,219800.0
2008-12-05 11:50:00,22.22,22.34,22.22,22.29,249200.0,15.6442,15.7287,15.6442,15.6935,249200.0
2008-12-05 12:00:00,22.29,22.36,22.2,22.28,398800.0,15.6935,15.7428,15.6302,15.6865,398800.0
2008-12-05 12:10:00,22.28,22.35,22.22,22.35,207400.0,15.6865,15.7358,15.6442,15.7358,207400.0
2008-12-05 12:20:00,22.35,22.42,22.33,22.4,216600.0,15.7358,15.7851,15.7217,15.771,216600.0
2008-12-05 12:30:00,22.4,22.4,22.3,22.36,190800.0,15.771,15.771,15.7006,15.7428,190800.0
2008-12-05 12:40:00,22.37,22.43,22.33,22.43,142200.0,15.7498,15.7921,15.7217,15.7921,142200.0
2008-12-05 12:50:00,22.43,22.43,22.37,22.42,163800.0,15.7921,15.7921,15.7498,15.7851,163800.0
2008-12-05 13:00:00,22.42,22.5,22.41,22.5,447800.0,15.7851,15.8414,15.778,15.8414,447800.0
2008-12-05 13:10:00,22.5,22.68,22.49,22.66,424000.0,15.8414,15.9681,15.8343,15.954,424000.0
2008-12-05 13:20:00,22.67,22.79,22.67,22.74,516400.0,15.9611,16.0456,15.9611,16.0104,516400.0
2008-12-05 13:30:00,22.74,22.83,22.73,22.81,481200.0,16.0104,16.0737,16.0033,16.0596,481200.0
2008-12-05 13:40:00,22.82,23.06,22.81,23.06,453800.0,16.0667,16.2356,16.0596,16.2356,453800.0
2008-12-05 13:50:00,23.05,23.32,23.03,23.28,575000.0,16.2286,16.4187,16.2145,16.3905,575000.0
2008-12-05 14:00:00,23.27,23.31,23.04,23.04,506400.0,16.3835,16.4117,16.2216,16.2216,506400.0
2008-12-05 14:10:00,23.05,23.05,22.9,22.94,600200.0,16.2286,16.2286,16.123,16.1512,600200.0
2008-12-05 14:20:00,22.95,23.11,22.92,22.97,277200.0,16.1582,16.2709,16.1371,16.1723,277200.0
2008-12-05 14:30:00,22.98,23.2,22.91,23.16,346200.0,16.1793,16.3342,16.13,16.3061,346200.0
2008-12-05 14:40:00,23.17,23.53,23.16,23.49,732800.0,16.3131,16.5666,16.3061,16.5384,732800.0
2008-12-05 14:50:00,23.49,23.5,23.4,23.45,432000.0,16.5384,16.5454,16.475,16.5102,432000.0
2008-12-05 15:00:00,23.46,23.5,23.24,23.27,1252000.0,16.5173,16.5454,16.3624,16.3835,1252000.0
2008-12-05 15:10:00,23.26,23.51,23.25,23.45,380000.0,16.3765,16.5525,16.3694,16.5102,380000.0
2008-12-05 15:20:00,23.45,23.48,23.32,23.4,311600.0,16.5102,16.5314,16.4187,16.475,311600.0
2008-12-05 15:30:00,23.4,23.6,23.38,23.59,588200.0,16.475,16.6158,16.4609,16.6088,588200.0
2008-12-05 15:40:00,23.6,23.72,23.47,23.49,999400.0,16.6158,16.7003,16.5243,16.5384,999400.0
2008-12-05 15:50:00,23.49,23.75,23.49,23.7,3954400.0,16.5384,16.7215,16.5384,16.6862,3954400.0
2008-12-08 09:30:00,23.93,23.93,23.75,23.8,677800.0,16.8482,16.8482,16.7215,16.7567,677800.0
2008-12-08 09:40:00,23.81,23.93,23.8,23.9,539600.0,16.7637,16.8482,16.7567,16.8271,539600.0
2008-12-08 09:50:00,23.9,23.98,23.89,23.92,377800.0,16.8271,16.8834,16.82,16.8411,377800.0
2008-12-08 10:00:00,23.91,24.0,23.89,24.0,405600.0,16.8341,16.8975,16.82,16.8975,405600.0
2008-12-08 10:10:00,23.98,24.0,23.88,23.93,277200.0,16.8834,16.8975,16.813,16.8482,277200.0
2008-12-08 10:20:00,23.93,24.0,23.93,24.0,599400.0,16.8482,16.8975,16.8482,16.8975,599400.0
2008-12-08 10:30:00,23.99,24.0,23.84,23.9,846600.0,16.8904,16.8975,16.7848,16.8271,846600.0
2008-12-08 10:40:00,23.89,23.96,23.86,23.89,397200.0,16.82,16.8693,16.7989,16.82,397200.0
2008-12-08 10:50:00,23.89,23.93,23.77,23.78,530400.0,16.82,16.8482,16.7355,16.7426,530400.0
2008-12-08 11:00:00,23.78,23.82,23.59,23.59,537800.0,16.7426,16.7707,16.6088,16.6088,537800.0
2008-12-08 11:10:00,23.59,23.66,23.53,23.63,288200.0,16.6088,16.6581,16.5666,16.637,288200.0
2008-12-08 11:20:00,23.64,23.66,23.54,23.56,204800.0,16.644,16.6581,16.5736,16.5877,204800.0
2008-12-08 11:30:00,23.56,23.65,23.45,23.58,524600.0,16.5877,16.651,16.5102,16.6018,524600.0
2008-12-08 11:40:00,23.57,23.57,23.47,23.52,281600.0,16.5947,16.5947,16.5243,16.5595,281600.0
2008-12-08 11:50:00,23.52,23.54,23.33,23.34,349000.0,16.5595,16.5736,16.4257,16.4328,349000.0
2008-12-08 12:00:00,23.34,23.34,23.23,23.26,340400.0,16.4328,16.4328,16.3553,16.3765,340400.0
2008-12-08 12:10:00,23.27,23.29,23.22,23.28,403000.0,16.3835,16.3976,16.3483,16.3905,403000.0
2008-12-08 12:20:00,23.27,23.38,23.26,23.34,166200.0,16.3835,16.4609,16.3765,16.4328,166200.0
2008-12-08 12:30:00,23.34,23.43,23.33,23.42,250000.0,16.4328,16.4962,16.4257,16.4891,250000.0
2008-12-08 12:40:00,23.42,23.42,23.25,23.32,449000.0,16.4891,16.4891,16.3694,16.4187,449000.0
2008-12-08 12:50:00,23.32,23.36,23.27,23.32,181200.0,16.4187,16.4469,16.3835,16.4187,181200.0
2008-12-08 13:00:00,23.32,23.44,23.32,23.42,145600.0,16.4187,16.5032,16.4187,16.4891,145600.0
2008-12-08 13:10:00,23.43,23.44,23.18,23.18,318000.0,16.4962,16.5032,16.3201,16.3201,318000.0
2008-12-08 13:20:00,23.18,23.2,23.05,23.19,1310800.0,16.3201,16.3342,16.2286,16.3272,1310800.0
2008-12-08 13:30:00,23.18,23.18,23.03,23.14,333200.0,16.3201,16.3201,16.2145,16.292,333200.0
2008-12-08 13:40:00,23.13,23.2,23.1,23.12,204400.0,16.2849,16.3342,16.2638,16.2779,204400.0
2008-12-08 13:50:00,23.14,23.16,22.96,22.99,335400.0,16.292,16.3061,16.1652,16.1864,335400.0
2008-12-08 14:00:00,22.99,23.11,22.98,23.07,351800.0,16.1864,16.2709,16.1793,16.2427,351800.0
2008-12-08 14:10:00,23.06,23.16,23.06,23.11,207000.0,16.2356,16.3061,16.2356,16.2709,207000.0
2008-12-08 14:20:00,23.11,23.22,23.11,23.15,315800.0,16.2709,16.3483,16.2709,16.299,315800.0
2008-12-08 14:30:00,23.14,23.24,23.08,23.21,399000.0,16.292,16.3624,16.2497,16.3413,399000.0
2008-12-08 14:40:00,23.21,23.37,23.19,23.31,481600.0,16.3413,16.4539,16.3272,16.4117,481600.0
2008-12-08 14:50:00,23.31,23.38,23.28,23.35,306000.0,16.4117,16.4609,16.3905,16.4398,306000.0
2008-12-08 15:00:00,23.36,23.41,23.32,23.39,451000.0,16.4469,16.4821,16.4187,16.468,451000.0
2008-12-08 15:10:00,23.39,23.42,23.34,23.38,565600.0,16.468,16.4891,16.4328,16.4609,565600.0
2008-12-08 15:20:00,23.37,23.41,23.24,23.29,488400.0,16.4539,16.4821,16.3624,16.3976,488400.0
2008-12-08 15:30:00,23.28,23.36,23.18,23.19,481400.0,16.3905,16.4469,16.3201,16.3272,481400.0
2008-12-08 15:40:00,23.18,23.24,23.0,23.05,725200.0,16.3201,16.3624,16.1934,16.2286,725200.0
2008-12-08 15:50:00,23.06,23.39,23.06,23.29,1564600.0,16.2356,16.468,16.2356,16.3976,1564600.0
2008-12-09 09:30:00,23.18,23.25,22.88,23.04,546800.0,16.3201,16.3694,16.1089,16.2216,546800.0
2008-12-09 09:40:00,23.05,23.08,22.88,23.07,491800.0,16.2286,16.2497,16.1089,16.2427,491800.0
2008-12-09 09:50:00,23.06,23.2,23.05,23.16,240600.0,16.2356,16.3342,16.2286,16.3061,240600.0
2008-12-09 10:00:00,23.17,23.4,23.15,23.24,1363600.0,16.3131,16.475,16.299,16.3624,1363600.0
2008-12-09 10:10:00,23.23,23.55,23.23,23.5,373000.0,16.3553,16.5806,16.3553,16.5454,373000.0
2008-12-09 10:20:00,23.5,23.5,23.26,23.29,507200.0,16.5454,16.5454,16.3765,16.3976,507200.0
2008-12-09 10:30:00,23.29,23.36,23.24,23.27,260400.0,16.3976,16.4469,16.3624,16.3835,260400.0
2008-12-09 10:40:00,23.28,23.31,23.14,23.14,355200.0,16.3905,16.4117,16.292,16.292,355200.0
2008-12-09 10:50:00,23.15,23.19,23.05,23.11,213400.0,16.299,16.3272,16.2286,16.2709,213400.0
2008-12-09 11:00:00,23.11,23.16,22.95,22.95,282400.0,16.2709,16.3061,16.1582,16.1582,282400.0
2008-12-09 11:10:00,22.95,22.95,22.88,22.91,297800.0,16.1582,16.1582,16.1089,16.13,297800.0
2008-12-09 11:20:00,22.92,22.95,22.87,22.88,218600.0,16.1371,16.1582,16.1019,16.1089,218600.0
2008-12-09 11:30:00,22.88,22.91,22.64,22.66,581200.0,16.1089,16.13,15.9399,15.954,581200.0
2008-12-09 11:40:00,22.65,22.79,22.65,22.7,291600.0,15.947,16.0456,15.947,15.9822,291600.0
2008-12-09 11:50:00,22.7,22.73,22.64,22.68,192200.0,15.9822,16.0033,15.9399,15.9681,192200.0
2008-12-09 12:00:00,22.68,22.85,22.67,22.82,224400.0,15.9681,16.0878,15.9611,16.0667,224400.0
2008-12-09 12:10:00,22.8,22.86,22.66,22.71,318000.0,16.0526,16.0948,15.954,15.9892,318000.0
2008-12-09 12:20:00,22.7,22.7,22.5,22.54,316800.0,15.9822,15.9822,15.8414,15.8695,316800.0
2008-12-09 12:30:00,22.54,22.59,22.5,22.57,292200.0,15.8695,15.9047,15.8414,15.8907,292200.0
2008-12-09 12:40:00,22.57,22.63,22.55,22.6,272000.0,15.8907,15.9329,15.8766,15.9118,272000.0
2008-12-09 12:50:00,22.6,22.61,22.32,22.35,370000.0,15.9118,15.9188,15.7146,15.7358,370000.0
2008-12-09 13:00:00,22.34,22.4,22.25,22.34,483600.0,15.7287,15.771,15.6654,15.7287,483600.0
2008-12-09 13:10:00,22.35,22.4,22.24,22.31,515800.0,15.7358,15.771,15.6583,15.7076,515800.0
2008-12-09 13:20:00,22.3,22.31,22.25,22.27,416000.0,15.7006,15.7076,15.6654,15.6794,416000.0
2008-12-09 13:30:00,22.26,22.34,22.25,22.31,579200.0,15.6724,15.7287,15.6654,15.7076,579200.0
2008-12-09 13:40:00,22.31,22.54,22.25,22.54,401000.0,15.7076,15.8695,15.6654,15.8695,401000.0
2008-12-09 13:50:00,22.54,22.54,22.38,22.41,367400.0,15.8695,15.8695,15.7569,15.778,367400.0
2008-12-09 14:00:00,22.41,22.43,22.31,22.35,344800.0,15.778,15.7921,15.7076,15.7358,344800.0
2008-12-09 14:10:00,22.35,22.46,22.33,22.45,730800.0,15.7358,15.8132,15.7217,15.8062,730800.0
2008-12-09 14:20:00,22.45,22.46,22.32,22.36,434200.0,15.8062,15.8132,15.7146,15.7428,434200.0
2008-12-09 14:30:00,22.36,22.36,22.3,22.33,401000.0,15.7428,15.7428,15.7006,15.7217,401000.0
2008-12-09 14:40:00,22.33,22.38,22.26,22.35,256600.0,15.7217,15.7569,15.6724,15.7358,256600.0
2008-12-09 14:50:00,22.35,22.49,22.27,22.47,367600.0,15.7358,15.8343,15.6794,15.8203,367600.0
2008-12-09 15:00:00,22.47,22.58,22.45,22.53,422600.0,15.8203,15.8977,15.8062,15.8625,422600.0
2008-12-09 15:10:00,22.53,22.53,22.38,22.51,385200.0,15.8625,15.8625,15.7569,15.8484,385200.0
2008-12-09 15:20:00,22.51,22.54,22.25,22.27,388600.0,15.8484,15.8695,15.6654,15.6794,388600.0
2008-12-09 15:30:00,22.27,22.3,22.2,22.25,677800.0,15.6794,15.7006,15.6302,15.6654,677800.0
2008-12-09 15:40:00,22.24,22.33,22.23,22.28,910800.0,15.6583,15.7217,15.6513,15.6865,910800.0
2008-12-09 15:50:00,22.28,22.45,22.21,22.43,1419000.0,15.6865,15.8062,15.6372,15.7921,1419000.0
2008-12-10 09:30:00,22.8,23.05,22.43,22.54,598000.0,16.0526,16.2286,15.7921,15.8695,598000.0
2008-12-10 09:40:00,22.55,22.58,22.3,22.44,349600.0,15.8766,15.8977,15.7006,15.7991,349600.0
2008-12-10 09:50:00,22.43,22.59,22.41,22.53,236600.0,15.7921,15.9047,15.778,15.8625,236600.0
2008-12-10 10:00:00,22.54,22.66,22.5,22.6,345400.0,15.8695,15.954,15.8414,15.9118,345400.0
2008-12-10 10:10:00,22.6,22.7,22.55,22.69,289000.0,15.9118,15.9822,15.8766,15.9751,289000.0
2008-12-10 10:20:00,22.68,22.9,22.68,22.71,1883400.0,15.9681,16.123,15.9681,15.9892,1883400.0
2008-12-10 10:30:00,22.71,22.72,22.61,22.68,322200.0,15.9892,15.9963,15.9188,15.9681,322200.0
2008-12-10 10:40:00,22.67,22.77,22.67,22.7,827000.0,15.9611,16.0315,15.9611,15.9822,827000.0
2008-12-10 10:50:00,22.7,22.73,22.61,22.64,184200.0,15.9822,16.0033,15.9188,15.9399,184200.0
2008-12-10 11:00:00,22.64,22.7,22.62,22.68,197200.0,15.9399,15.9822,15.9259,15.9681,197200.0
2008-12-10 11:10:00,22.68,22.83,22.68,22.83,416400.0,15.9681,16.0737,15.9681,16.0737,416400.0
2008-12-10 11:20:00,22.83,22.84,22.75,22.75,213400.0,16.0737,16.0808,16.0174,16.0174,213400.0
2008-12-10 11:30:00,22.75,22.88,22.75,22.86,248200.0,16.0174,16.1089,16.0174,16.0948,248200.0
2008-12-10 11:40:00,22.86,22.94,22.84,22.93,123400.0,16.0948,16.1512,16.0808,16.1441,123400.0
2008-12-10 11:50:00,22.93,22.98,22.92,22.95,197200.0,16.1441,16.1793,16.1371,16.1582,197200.0
2008-12-10 12:00:00,22.95,22.98,22.9,22.96,205800.0,16.1582,16.1793,16.123,16.1652,205800.0
2008-12-10 12:10:00,22.96,23.05,22.95,23.01,234200.0,16.1652,16.2286,16.1582,16.2004,234200.0
2008-12-10 12:20:00,23.03,23.03,22.88,22.88,225000.0,16.2145,16.2145,16.1089,16.1089,225000.0
2008-12-10 12:30:00,22.89,22.89,22.79,22.82,138200.0,16.116,16.116,16.0456,16.0667,138200.0
2008-12-10 12:40:00,22.81,22.83,22.79,22.8,122800.0,16.0596,16.0737,16.0456,16.0526,122800.0
2008-12-10 12:50:00,22.8,22.83,22.74,22.75,120200.0,16.0526,16.0737,16.0104,16.0174,120200.0
2008-12-10 13:00:00,22.75,22.78,22.73,22.78,110200.0,16.0174,16.0385,16.0033,16.0385,110200.0
2008-12-10 13:10:00,22.78,22.82,22.77,22.79,282200.0,16.0385,16.0667,16.0315,16.0456,282200.0
2008-12-10 13:20:00,22.79,22.81,22.71,22.72,172200.0,16.0456,16.0596,15.9892,15.9963,172200.0
2008-12-10 13:30:00,22.72,22.72,22.63,22.64,164200.0,15.9963,15.9963,15.9329,15.9399,164200.0
2008-12-10 13:40:00,22.64,22.65,22.59,22.61,137200.0,15.9399,15.947,15.9047,15.9188,137200.0
2008-12-10 13:50:00,22.6,22.6,22.5,22.52,338600.0,15.9118,15.9118,15.8414,15.8555,338600.0
2008-12-10 14:00:00,22.52,22.61,22.5,22.61,292000.0,15.8555,15.9188,15.8414,15.9188,292000.0
2008-12-10 14:10:00,22.61,22.68,22.61,22.64,142000.0,15.9188,15.9681,15.9188,15.9399,142000.0
2008-12-10 14:20:00,22.64,22.64,22.5,22.5,300000.0,15.9399,15.9399,15.8414,15.8414,300000.0
2008-12-10 14:30:00,22.52,22.66,22.5,22.63,248000.0,15.8555,15.954,15.8414,15.9329,248000.0
2008-12-10 14:40:00,22.63,22.74,22.57,22.57,318000.0,15.9329,16.0104,15.8907,15.8907,318000.0
2008-12-10 14:50:00,22.57,22.67,22.55,22.63,186800.0,15.8907,15.9611,15.8766,15.9329,186800.0
2008-12-10 15:00:00,22.62,22.72,22.61,22.66,540400.0,15.9259,15.9963,15.9188,15.954,540400.0
2008-12-10 15:10:00,22.66,22.73,22.64,22.67,244400.0,15.954,16.0033,15.9399,15.9611,244400.0
2008-12-10 15:20:00,22.67,22.77,22.65,22.75,328200.0,15.9611,16.0315,15.947,16.0174,328200.0
2008-12-10 15:30:00,22.75,22.75,22.6,22.6,266400.0,16.0174,16.0174,15.9118,15.9118,266400.0
2008-12-10 15:40:00,22.6,22.78,22.6,22.71,310800.0,15.9118,16.0385,15.9118,15.9892,310800.0
2008-12-10 15:50:00,22.71,22.9,22.71,22.79,1210000.0,15.9892,16.123,15.9892,16.0456,1210000.0
2008-12-11 09:30:00,22.68,22.86,22.4,22.73,549000.0,15.9681,16.0948,15.771,16.0033,549000.0
2008-12-11 09:40:00,22.72,22.83,22.61,22.82,408200.0,15.9963,16.0737,15.9188,16.0667,408200.0
2008-12-11 09:50:00,22.81,22.93,22.79,22.93,583000.0,16.0596,16.1441,16.0456,16.1441,583000.0
2008-12-11 10:00:00,22.93,23.0,22.84,22.86,314400.0,16.1441,16.1934,16.0808,16.0948,314400.0
2008-12-11 10:10:00,22.85,22.87,22.7,22.75,301000.0,16.0878,16.1019,15.9822,16.0174,301000.0
2008-12-11 10:20:00,22.75,22.89,22.75,22.84,262400.0,16.0174,16.116,16.0174,16.0808,262400.0
2008-12-11 10:30:00,22.85,22.89,22.79,22.81,183800.0,16.0878,16.116,16.0456,16.0596,183800.0
2008-12-11 10:40:00,22.81,22.82,22.75,22.75,198600.0,16.0596,16.0667,16.0174,16.0174,198600.0
2008-12-11 10:50:00,22.75,22.75,22.68,22.68,202400.0,16.0174,16.0174,15.9681,15.9681,202400.0
2008-12-11 11:00:00,22.68,22.72,22.61,22.64,226800.0,15.9681,15.9963,15.9188,15.9399,226800.0
2008-12-11 11:10:00,22.63,22.65,22.56,22.58,194600.0,15.9329,15.947,15.8836,15.8977,194600.0
2008-12-11 11:20:00,22.59,22.61,22.49,22.5,240000.0,15.9047,15.9188,15.8343,15.8414,240000.0
2008-12-11 11:30:00,22.5,22.51,22.48,22.5,298000.0,15.8414,15.8484,15.8273,15.8414,298000.0
2008-12-11 11:40:00,22.5,22.5,22.45,22.48,236200.0,15.8414,15.8414,15.8062,15.8273,236200.0
2008-12-11 11:50:00,22.48,22.51,22.47,22.49,403600.0,15.8273,15.8484,15.8203,15.8343,403600.0
2008-12-11 12:00:00,22.49,22.59,22.47,22.57,302000.0,15.8343,15.9047,15.8203,15.8907,302000.0
2008-12-11 12:10:00,22.57,22.59,22.5,22.54,212000.0,15.8907,15.9047,15.8414,15.8695,212000.0
2008-12-11 12:20:00,22.54,22.56,22.48,22.49,187200.0,15.8695,15.8836,15.8273,15.8343,187200.0
2008-12-11 12:30:00,22.49,22.6,22.49,22.57,144400.0,15.8343,15.9118,15.8343,15.8907,144400.0
2008-12-11 12:40:00,22.57,22.61,22.53,22.61,214800.0,15.8907,15.9188,15.8625,15.9188,214800.0
2008-12-11 12:50:00,22.6,22.74,22.6,22.73,174000.0,15.9118,16.0104,15.9118,16.0033,174000.0
2008-12-11 13:00:00,22.73,22.79,22.72,22.72,194400.0,16.0033,16.0456,15.9963,15.9963,194400.0
2008-12-11 13:10:00,22.72,22.74,22.64,22.64,123000.0,15.9963,16.0104,15.9399,15.9399,123000.0
2008-12-11 13:20:00,22.63,22.64,22.51,22.54,173400.0,15.9329,15.9399,15.8484,15.8695,173400.0
2008-12-11 13:30:00,22.54,22.55,22.47,22.5,226000.0,15.8695,15.8766,15.8203,15.8414,226000.0
2008-12-11 13:40:00,22.5,22.5,22.41,22.42,156200.0,15.8414,15.8414,15.778,15.7851,156200.0
2008-12-11 13:50:00,22.41,22.42,22.36,22.36,342600.0,15.778,15.7851,15.7428,15.7428,342600.0
2008-12-11 14:00:00,22.36,22.45,22.35,22.43,166600.0,15.7428,15.8062,15.7358,15.7921,166600.0
2008-12-11 14:10:00,22.43,22.5,22.42,22.47,182400.0,15.7921,15.8414,15.7851,15.8203,182400.0
2008-12-11 14:20:00,22.47,22.48,22.37,22.41,189800.0,15.8203,15.8273,15.7498,15.778,189800.0
2008-12-11 14:30:00,22.41,22.46,22.39,22.39,355600.0,15.778,15.8132,15.7639,15.7639,355600.0
2008-12-11 14:40:00,22.4,22.41,22.21,22.24,378400.0,15.771,15.778,15.6372,15.6583,378400.0
2008-12-11 14:50:00,22.24,22.25,22.1,22.13,633200.0,15.6583,15.6654,15.5598,15.5809,633200.0
2008-12-11 15:00:00,22.13,22.13,21.95,22.03,636200.0,15.5809,15.5809,15.4541,15.5105,636200.0
2008-12-11 15:10:00,22.04,22.07,21.95,22.06,429000.0,15.5175,15.5386,15.4541,15.5316,429000.0
2008-12-11 15:20:00,22.06,22.22,22.03,22.22,414600.0,15.5316,15.6442,15.5105,15.6442,414600.0
2008-12-11 15:30:00,22.22,22.24,22.04,22.11,654600.0,15.6442,15.6583,15.5175,15.5668,654600.0
2008-12-11 15:40:00,22.1,22.18,22.07,22.08,629800.0,15.5598,15.6161,15.5386,15.5457,629800.0
2008-12-11 15:50:00,22.08,22.15,22.01,22.04,1002000.0,15.5457,15.595,15.4964,15.5175,1002000.0
2008-12-12 09:30:00,21.75,21.85,21.53,21.68,425000.0,15.3133,15.3837,15.1584,15.264,425000.0
2008-12-12 09:40:00,21.68,21.7,21.61,21.7,375600.0,15.264,15.2781,15.2148,15.2781,375600.0
2008-12-12 09:50:00,21.69,22.04,21.69,22.0,493400.0,15.2711,15.5175,15.2711,15.4893,493400.0
2008-12-12 10:00:00,22.0,22.19,21.97,22.11,468200.0,15.4893,15.6231,15.4682,15.5668,468200.0
2008-12-12 10:10:00,22.12,22.14,22.0,22.04,502200.0,15.5738,15.5879,15.4893,15.5175,502200.0
2008-12-12 10:20:00,22.05,22.22,22.04,22.2,383200.0,15.5245,15.6442,15.5175,15.6302,383200.0
2008-12-12 10:30:00,22.2,22.24,22.14,22.24,320200.0,15.6302,15.6583,15.5879,15.6583,320200.0
2008-12-12 10:40:00,22.24,22.39,22.21,22.33,354400.0,15.6583,15.7639,15.6372,15.7217,354400.0
2008-12-12 10:50:00,22.31,22.55,22.29,22.55,383000.0,15.7076,15.8766,15.6935,15.8766,383000.0
2008-12-12 11:00:00,22.55,22.61,22.42,22.59,560800.0,15.8766,15.9188,15.7851,15.9047,560800.0
2008-12-12 11:10:00,22.59,22.61,22.45,22.46,198400.0,15.9047,15.9188,15.8062,15.8132,198400.0
2008-12-12 11:20:00,22.47,22.48,22.38,22.38,193800.0,15.8203,15.8273,15.7569,15.7569,193800.0
2008-12-12 11:30:00,22.39,22.41,22.31,22.32,188600.0,15.7639,15.778,15.7076,15.7146,188600.0
2008-12-12 11:40:00,22.32,22.36,22.25,22.35,192000.0,15.7146,15.7428,15.6654,15.7358,192000.0
2008-12-12 11:50:00,22.34,22.39,22.3,22.33,138400.0,15.7287,15.7639,15.7006,15.7217,138400.0
2008-12-12 12:00:00,22.34,22.45,22.34,22.39,183000.0,15.7287,15.8062,15.7287,15.7639,183000.0
2008-12-12 12:10:00,22.39,22.4,22.29,22.34,113000.0,15.7639,15.771,15.6935,15.7287,113000.0
2008-12-12 12:20:00,22.34,22.4,22.32,22.34,102200.0,15.7287,15.771,15.7146,15.7287,102200.0
2008-12-12 12:30:00,22.34,22.4,22.29,22.39,176600.0,15.7287,15.771,15.6935,15.7639,176600.0
2008-12-12 12:40:00,22.38,22.41,22.32,22.35,162400.0,15.7569,15.778,15.7146,15.7358,162400.0
2008-12-12 12:50:00,22.35,22.55,22.34,22.5,235400.0,15.7358,15.8766,15.7287,15.8414,235400.0
2008-12-12 13:00:00,22.51,22.55,22.41,22.46,140000.0,15.8484,15.8766,15.778,15.8132,140000.0
2008-12-12 13:10:00,22.47,22.5,22.42,22.48,137000.0,15.8203,15.8414,15.7851,15.8273,137000.0
2008-12-12 13:20:00,22.48,22.52,22.38,22.44,132800.0,15.8273,15.8555,15.7569,15.7991,132800.0
2008-12-12 13:30:00,22.43,22.43,22.29,22.32,159400.0,15.7921,15.7921,15.6935,15.7146,159400.0
2008-12-12 13:40:00,22.31,22.31,22.18,22.23,225400.0,15.7076,15.7076,15.6161,15.6513,225400.0
2008-12-12 13:50:00,22.23,22.29,22.19,22.27,151400.0,15.6513,15.6935,15.6231,15.6794,151400.0
2008-12-12 14:00:00,22.27,22.4,22.26,22.31,273600.0,15.6794,15.771,15.6724,15.7076,273600.0
2008-12-12 14:10:00,22.31,22.36,22.2,22.21,148000.0,15.7076,15.7428,15.6302,15.6372,148000.0
2008-12-12 14:20:00,22.22,22.23,22.13,22.18,270800.0,15.6442,15.6513,15.5809,15.6161,270800.0
2008-12-12 14:30:00,22.17,22.3,22.15,22.3,349400.0,15.609,15.7006,15.595,15.7006,349400.0
2008-12-12 14:40:00,22.3,22.36,22.27,22.34,241800.0,15.7006,15.7428,15.6794,15.7287,241800.0
2008-12-12 14:50:00,22.35,22.52,22.35,22.38,413400.0,15.7358,15.8555,15.7358,15.7569,413400.0
2008-12-12 15:00:00,22.39,22.48,22.38,22.41,312400.0,15.7639,15.8273,15.7569,15.778,312400.0
2008-12-12 15:10:00,22.4,22.41,22.25,22.25,255000.0,15.771,15.778,15.6654,15.6654,255000.0
2008-12-12 15:20:00,22.25,22.35,22.22,22.3,253400.0,15.6654,15.7358,15.6442,15.7006,253400.0
2008-12-12 15:30:00,22.31,22.36,22.24,22.34,322400.0,15.7076,15.7428,15.6583,15.7287,322400.0
2008-12-12 15:40:00,22.34,22.45,22.33,22.39,405400.0,15.7287,15.8062,15.7217,15.7639,405400.0
2008-12-12 15:50:00,22.39,22.53,22.3,22.52,1199600.0,15.7639,15.8625,15.7006,15.8555,1199600.0
2008-12-15 09:30:00,22.56,22.78,22.29,22.33,348000.0,15.8836,16.0385,15.6935,15.7217,348000.0
2008-12-15 09:40:00,22.33,22.5,22.25,22.47,322400.0,15.7217,15.8414,15.6654,15.8203,322400.0
2008-12-15 09:50:00,22.47,22.48,22.28,22.31,352800.0,15.8203,15.8273,15.6865,15.7076,352800.0
2008-12-15 10:00:00,22.3,22.36,22.25,22.27,333200.0,15.7006,15.7428,15.6654,15.6794,333200.0
2008-12-15 10:10:00,22.27,22.46,22.22,22.43,430200.0,15.6794,15.8132,15.6442,15.7921,430200.0
2008-12-15 10:20:00,22.43,22.43,22.33,22.36,176200.0,15.7921,15.7921,15.7217,15.7428,176200.0
2008-12-15 10:30:00,22.35,22.39,22.32,22.38,210600.0,15.7358,15.7639,15.7146,15.7569,210600.0
2008-12-15 10:40:00,22.39,22.4,22.25,22.3,225600.0,15.7639,15.771,15.6654,15.7006,225600.0
2008-12-15 10:50:00,22.3,22.32,22.24,22.27,182000.0,15.7006,15.7146,15.6583,15.6794,182000.0
2008-12-15 11:00:00,22.28,22.28,22.18,22.25,200000.0,15.6865,15.6865,15.6161,15.6654,200000.0
2008-12-15 11:10:00,22.25,22.38,22.24,22.31,189800.0,15.6654,15.7569,15.6583,15.7076,189800.0
2008-12-15 11:20:00,22.32,22.4,22.29,22.35,156200.0,15.7146,15.771,15.6935,15.7358,156200.0
2008-12-15 11:30:00,22.36,22.46,22.35,22.45,207400.0,15.7428,15.8132,15.7358,15.8062,207400.0
2008-12-15 11:40:00,22.46,22.58,22.43,22.58,221200.0,15.8132,15.8977,15.7921,15.8977,221200.0
2008-12-15 11:50:00,22.57,22.61,22.54,22.57,152400.0,15.8907,15.9188,15.8695,15.8907,152400.0
2008-12-15 12:00:00,22.56,22.57,22.49,22.51,128000.0,15.8836,15.8907,15.8343,15.8484,128000.0
2008-12-15 12:10:00,22.51,22.55,22.48,22.5,87000.0,15.8484,15.8766,15.8273,15.8414,87000.0
2008-12-15 12:20:00,22.5,22.57,22.46,22.47,139600.0,15.8414,15.8907,15.8132,15.8203,139600.0
2008-12-15 12:30:00,22.48,22.49,22.39,22.43,146400.0,15.8273,15.8343,15.7639,15.7921,146400.0
2008-12-15 12:40:00,22.43,22.43,22.33,22.33,158600.0,15.7921,15.7921,15.7217,15.7217,158600.0
2008-12-15 12:50:00,22.33,22.38,22.33,22.35,75000.0,15.7217,15.7569,15.7217,15.7358,75000.0
2008-12-15 13:00:00,22.35,22.35,22.23,22.23,124400.0,15.7358,15.7358,15.6513,15.6513,124400.0
2008-12-15 13:10:00,22.24,22.26,22.21,22.23,150400.0,15.6583,15.6724,15.6372,15.6513,150400.0
2008-12-15 13:20:00,22.22,22.28,22.21,22.24,220000.0,15.6442,15.6865,15.6372,15.6583,220000.0
2008-12-15 13:30:00,22.23,22.28,22.22,22.25,114600.0,15.6513,15.6865,15.6442,15.6654,114600.0
2008-12-15 13:40:00,22.25,22.28,22.23,22.24,196800.0,15.6654,15.6865,15.6513,15.6583,196800.0
2008-12-15 13:50:00,22.24,22.24,22.18,22.21,196000.0,15.6583,15.6583,15.6161,15.6372,196000.0
2008-12-15 14:00:00,22.21,22.3,22.2,22.24,138200.0,15.6372,15.7006,15.6302,15.6583,138200.0
2008-12-15 14:10:00,22.24,22.25,22.18,22.19,141800.0,15.6583,15.6654,15.6161,15.6231,141800.0
2008-12-15 14:20:00,22.19,22.27,22.18,22.18,167600.0,15.6231,15.6794,15.6161,15.6161,167600.0
2008-12-15 14:30:00,22.18,22.27,22.18,22.25,119400.0,15.6161,15.6794,15.6161,15.6654,119400.0
2008-12-15 14:40:00,22.25,22.27,22.18,22.21,176800.0,15.6654,15.6794,15.6161,15.6372,176800.0
2008-12-15 14:50:00,22.21,22.27,22.21,22.21,100200.0,15.6372,15.6794,15.6372,15.6372,100200.0
2008-12-15 15:00:00,22.21,22.3,22.18,22.26,215000.0,15.6372,15.7006,15.6161,15.6724,215000.0
2008-12-15 15:10:00,22.25,22.27,22.08,22.08,390800.0,15.6654,15.6794,15.5457,15.5457,390800.0
2008-12-15 15:20:00,22.08,22.15,22.08,22.14,233000.0,15.5457,15.595,15.5457,15.5879,233000.0
2008-12-15 15:30:00,22.14,22.36,22.09,22.33,449000.0,15.5879,15.7428,15.5527,15.7217,449000.0
2008-12-15 15:40:00,22.33,22.55,22.33,22.43,788000.0,15.7217,15.8766,15.7217,15.7921,788000.0
2008-12-15 15:50:00,22.43,22.43,22.2,22.29,1229000.0,15.7921,15.7921,15.6302,15.6935,1229000.0
2008-12-16 09:30:00,22.63,23.23,22.61,23.17,1787200.0,15.9329,16.3553,15.9188,16.3131,1787200.0
2008-12-16 09:40:00,23.17,23.25,23.1,23.25,1156800.0,16.3131,16.3694,16.2638,16.3694,1156800.0
2008-12-16 09:50:00,23.24,23.59,23.24,23.42,1152000.0,16.3624,16.6088,16.3624,16.4891,1152000.0
2008-12-16 10:00:00,23.42,23.5,23.23,23.49,949800.0,16.4891,16.5454,16.3553,16.5384,949800.0
2008-12-16 10:10:00,23.49,23.62,23.47,23.54,615600.0,16.5384,16.6299,16.5243,16.5736,615600.0
2008-12-16 10:20:00,23.53,23.63,23.48,23.53,436600.0,16.5666,16.637,16.5314,16.5666,436600.0
2008-12-16 10:30:00,23.53,23.58,23.41,23.51,412400.0,16.5666,16.6018,16.4821,16.5525,412400.0
2008-12-16 10:40:00,23.52,23.6,23.44,23.5,677400.0,16.5595,16.6158,16.5032,16.5454,677400.0
2008-12-16 10:50:00,23.5,23.7,23.5,23.67,561400.0,16.5454,16.6862,16.5454,16.6651,561400.0
2008-12-16 11:00:00,23.66,23.66,23.43,23.52,604000.0,16.6581,16.6581,16.4962,16.5595,604000.0
2008-12-16 11:10:00,23.51,23.55,23.36,23.37,274200.0,16.5525,16.5806,16.4469,16.4539,274200.0
2008-12-16 11:20:00,23.37,23.54,23.36,23.53,199600.0,16.4539,16.5736,16.4469,16.5666,199600.0
2008-12-16 11:30:00,23.53,23.73,23.51,23.7,353800.0,16.5666,16.7074,16.5525,16.6862,353800.0
2008-12-16 11:40:00,23.71,23.73,23.56,23.68,431000.0,16.6933,16.7074,16.5877,16.6722,431000.0
2008-12-16 11:50:00,23.68,23.75,23.65,23.65,347600.0,16.6722,16.7215,16.651,16.651,347600.0
2008-12-16 12:00:00,23.65,23.66,23.56,23.61,240600.0,16.651,16.6581,16.5877,16.6229,240600.0
2008-12-16 12:10:00,23.61,23.75,23.61,23.69,254800.0,16.6229,16.7215,16.6229,16.6792,254800.0
2008-12-16 12:20:00,23.68,23.73,23.64,23.66,123800.0,16.6722,16.7074,16.644,16.6581,123800.0
2008-12-16 12:30:00,23.67,23.68,23.64,23.68,134000.0,16.6651,16.6722,16.644,16.6722,134000.0
2008-12-16 12:40:00,23.67,23.71,23.62,23.68,231400.0,16.6651,16.6933,16.6299,16.6722,231400.0
2008-12-16 12:50:00,23.68,23.7,23.57,23.57,211400.0,16.6722,16.6862,16.5947,16.5947,211400.0
2008-12-16 13:00:00,23.57,23.58,23.46,23.49,177600.0,16.5947,16.6018,16.5173,16.5384,177600.0
2008-12-16 13:10:00,23.49,23.51,23.45,23.49,230000.0,16.5384,16.5525,16.5102,16.5384,230000.0
2008-12-16 13:20:00,23.49,23.52,23.49,23.5,166000.0,16.5384,16.5595,16.5384,16.5454,166000.0
2008-12-16 13:30:00,23.51,23.54,23.47,23.48,221200.0,16.5525,16.5736,16.5243,16.5314,221200.0
2008-12-16 13:40:00,23.48,23.5,23.43,23.46,240400.0,16.5314,16.5454,16.4962,16.5173,240400.0
2008-12-16 13:50:00,23.46,23.47,23.36,23.36,218000.0,16.5173,16.5243,16.4469,16.4469,218000.0
2008-12-16 14:00:00,23.36,23.39,23.34,23.38,305000.0,16.4469,16.468,16.4328,16.4609,305000.0
2008-12-16 14:10:00,23.38,23.38,23.32,23.38,230000.0,16.4609,16.4609,16.4187,16.4609,230000.0
2008-12-16 14:20:00,23.38,23.7,23.38,23.61,598400.0,16.4609,16.6862,16.4609,16.6229,598400.0
2008-12-16 14:30:00,23.63,23.8,23.61,23.73,820200.0,16.637,16.7567,16.6229,16.7074,820200.0
2008-12-16 14:40:00,23.73,23.78,23.54,23.63,489000.0,16.7074,16.7426,16.5736,16.637,489000.0
2008-12-16 14:50:00,23.63,23.78,23.58,23.68,560800.0,16.637,16.7426,16.6018,16.6722,560800.0
2008-12-16 15:00:00,23.68,23.73,23.52,23.69,422800.0,16.6722,16.7074,16.5595,16.6792,422800.0
2008-12-16 15:10:00,23.68,23.96,23.68,23.84,925600.0,16.6722,16.8693,16.6722,16.7848,925600.0
2008-12-16 15:20:00,23.84,23.96,23.75,23.75,917200.0,16.7848,16.8693,16.7215,16.7215,917200.0
2008-12-16 15:30:00,23.75,23.9,23.75,23.8,1089000.0,16.7215,16.8271,16.7215,16.7567,1089000.0
2008-12-16 15:40:00,23.8,23.82,23.59,23.6,1064400.0,16.7567,16.7707,16.6088,16.6158,1064400.0
2008-12-16 15:50:00,23.6,23.96,23.52,23.85,2220000.0,16.6158,16.8693,16.5595,16.7919,2220000.0
2008-12-17 09:30:00,23.8,23.92,23.64,23.77,553800.0,16.7567,16.8411,16.644,16.7355,553800.0
2008-12-17 09:40:00,23.77,23.89,23.75,23.85,674200.0,16.7355,16.82,16.7215,16.7919,674200.0
2008-12-17 09:50:00,23.85,23.93,23.7,23.92,362400.0,16.7919,16.8482,16.6862,16.8411,362400.0
2008-12-17 10:00:00,23.93,23.95,23.71,23.78,455600.0,16.8482,16.8623,16.6933,16.7426,455600.0
2008-12-17 10:10:00,23.78,23.83,23.68,23.81,221200.0,16.7426,16.7778,16.6722,16.7637,221200.0
2008-12-17 10:20:00,23.81,23.93,23.81,23.84,273400.0,16.7637,16.8482,16.7637,16.7848,273400.0
2008-12-17 10:30:00,23.85,23.95,23.83,23.94,185000.0,16.7919,16.8623,16.7778,16.8552,185000.0
2008-12-17 10:40:00,23.94,24.0,23.91,23.97,668200.0,16.8552,16.8975,16.8341,16.8763,668200.0
2008-12-17 10:50:00,23.98,24.07,23.98,24.06,667800.0,16.8834,16.9468,16.8834,16.9397,667800.0
2008-12-17 11:00:00,24.07,24.13,24.0,24.11,452400.0,16.9468,16.989,16.8975,16.9749,452400.0
2008-12-17 11:10:00,24.11,24.14,23.99,24.03,431200.0,16.9749,16.996,16.8904,16.9186,431200.0
2008-12-17 11:20:00,24.02,24.11,24.02,24.1,150800.0,16.9115,16.9749,16.9115,16.9679,150800.0
2008-12-17 11:30:00,24.1,24.15,24.0,24.14,195200.0,16.9679,17.0031,16.8975,16.996,195200.0
2008-12-17 11:40:00,24.13,24.16,24.08,24.09,200000.0,16.989,17.0101,16.9538,16.9608,200000.0
2008-12-17 11:50:00,24.09,24.2,24.09,24.19,208200.0,16.9608,17.0383,16.9608,17.0312,208200.0
2008-12-17 12:00:00,24.19,24.25,24.13,24.25,320800.0,17.0312,17.0735,16.989,17.0735,320800.0
2008-12-17 12:10:00,24.25,24.41,24.25,24.38,705000.0,17.0735,17.1861,17.0735,17.165,705000.0
2008-12-17 12:20:00,24.39,24.42,24.37,24.4,223200.0,17.1721,17.1932,17.158,17.1791,223200.0
2008-12-17 12:30:00,24.4,24.42,24.29,24.31,258000.0,17.1791,17.1932,17.1016,17.1157,258000.0
2008-12-17 12:40:00,24.3,24.33,24.25,24.32,208200.0,17.1087,17.1298,17.0735,17.1228,208200.0
2008-12-17 12:50:00,24.32,24.43,24.3,24.33,456600.0,17.1228,17.2002,17.1087,17.1298,456600.0
2008-12-17 13:00:00,24.32,24.34,24.14,24.18,389000.0,17.1228,17.1368,16.996,17.0242,389000.0
2008-12-17 13:10:00,24.18,24.24,24.1,24.22,350800.0,17.0242,17.0664,16.9679,17.0524,350800.0
2008-12-17 13:20:00,24.22,24.34,24.22,24.27,161600.0,17.0524,17.1368,17.0524,17.0876,161600.0
2008-12-17 13:30:00,24.28,24.33,24.25,24.33,208000.0,17.0946,17.1298,17.0735,17.1298,208000.0
2008-12-17 13:40:00,24.33,24.39,24.32,24.33,222200.0,17.1298,17.1721,17.1228,17.1298,222200.0
2008-12-17 13:50:00,24.33,24.36,24.29,24.3,217000.0,17.1298,17.1509,17.1016,17.1087,217000.0
2008-12-17 14:00:00,24.3,24.32,24.2,24.24,274200.0,17.1087,17.1228,17.0383,17.0664,274200.0
2008-12-17 14:10:00,24.25,24.26,24.18,24.22,294800.0,17.0735,17.0805,17.0242,17.0524,294800.0
2008-12-17 14:20:00,24.21,24.25,24.11,24.16,246400.0,17.0453,17.0735,16.9749,17.0101,246400.0
2008-12-17 14:30:00,24.16,24.2,24.02,24.06,312000.0,17.0101,17.0383,16.9115,16.9397,312000.0
2008-12-17 14:40:00,24.05,24.17,24.0,24.16,295600.0,16.9327,17.0172,16.8975,17.0101,295600.0
2008-12-17 14:50:00,24.16,24.17,24.05,24.15,186800.0,17.0101,17.0172,16.9327,17.0031,186800.0
2008-12-17 15:00:00,24.16,24.25,24.16,24.19,236200.0,17.0101,17.0735,17.0101,17.0312,236200.0
2008-12-17 15:10:00,24.18,24.23,24.07,24.17,361800.0,17.0242,17.0594,16.9468,17.0172,361800.0
2008-12-17 15:20:00,24.18,24.22,23.97,24.02,309400.0,17.0242,17.0524,16.8763,16.9115,309400.0
2008-12-17 15:30:00,24.02,24.06,23.97,24.0,342600.0,16.9115,16.9397,16.8763,16.8975,342600.0
2008-12-17 15:40:00,24.0,24.18,23.99,24.16,542800.0,16.8975,17.0242,16.8904,17.0101,542800.0
2008-12-17 15:50:00,24.16,24.16,23.81,23.83,1004000.0,17.0101,17.0101,16.7637,16.7778,1004000.0
2008-12-18 09:30:00,23.82,24.25,23.77,24.11,621200.0,16.7707,17.0735,16.7355,16.9749,621200.0
2008-12-18 09:40:00,24.12,24.32,24.12,24.28,457400.0,16.982,17.1228,16.982,17.0946,457400.0
2008-12-18 09:50:00,24.28,24.29,24.05,24.25,359400.0,17.0946,17.1016,16.9327,17.0735,359400.0
2008-12-18 10:00:00,24.25,24.46,24.25,24.43,509000.0,17.0735,17.2213,17.0735,17.2002,509000.0
2008-12-18 10:10:00,24.44,24.44,24.38,24.41,248000.0,17.2073,17.2073,17.165,17.1861,248000.0
2008-12-18 10:20:00,24.41,24.44,24.31,24.43,333200.0,17.1861,17.2073,17.1157,17.2002,333200.0
2008-12-18 10:30:00,24.43,24.5,24.42,24.5,795000.0,17.2002,17.2495,17.1932,17.2495,795000.0
2008-12-18 10:40:00,24.5,24.5,24.43,24.48,641400.0,17.2495,17.2495,17.2002,17.2354,641400.0
2008-12-18 10:50:00,24.47,24.6,24.47,24.49,833800.0,17.2284,17.3199,17.2284,17.2425,833800.0
2008-12-18 11:00:00,24.49,24.5,24.41,24.43,292200.0,17.2425,17.2495,17.1861,17.2002,292200.0
2008-12-18 11:10:00,24.43,24.43,24.33,24.33,365800.0,17.2002,17.2002,17.1298,17.1298,365800.0
2008-12-18 11:20:00,24.34,24.47,24.33,24.38,545400.0,17.1368,17.2284,17.1298,17.165,545400.0
2008-12-18 11:30:00,24.39,24.43,24.3,24.4,309200.0,17.1721,17.2002,17.1087,17.1791,309200.0
2008-12-18 11:40:00,24.4,24.54,24.4,24.49,392200.0,17.1791,17.2777,17.1791,17.2425,392200.0
2008-12-18 11:50:00,24.49,24.55,24.46,24.54,221600.0,17.2425,17.2847,17.2213,17.2777,221600.0
2008-12-18 12:00:00,24.54,24.55,24.44,24.48,203600.0,17.2777,17.2847,17.2073,17.2354,203600.0
2008-12-18 12:10:00,24.48,24.52,24.47,24.5,201800.0,17.2354,17.2636,17.2284,17.2495,201800.0
2008-12-18 12:20:00,24.5,24.6,24.5,24.58,457600.0,17.2495,17.3199,17.2495,17.3058,457600.0
2008-12-18 12:30:00,24.59,24.72,24.57,24.68,365200.0,17.3129,17.4044,17.2988,17.3762,365200.0
2008-12-18 12:40:00,24.69,24.75,24.68,24.75,391800.0,17.3833,17.4255,17.3762,17.4255,391800.0
2008-12-18 12:50:00,24.75,24.78,24.7,24.75,309000.0,17.4255,17.4466,17.3903,17.4255,309000.0
2008-12-18 13:00:00,24.75,24.8,24.73,24.77,298000.0,17.4255,17.4607,17.4114,17.4396,298000.0
2008-12-18 13:10:00,24.77,24.89,24.76,24.83,591200.0,17.4396,17.5241,17.4326,17.4818,591200.0
2008-12-18 13:20:00,24.83,24.89,24.83,24.86,245600.0,17.4818,17.5241,17.4818,17.503,245600.0
2008-12-18 13:30:00,24.86,24.87,24.78,24.78,241600.0,17.503,17.51,17.4466,17.4466,241600.0
2008-12-18 13:40:00,24.78,24.8,24.57,24.59,420200.0,17.4466,17.4607,17.2988,17.3129,420200.0
2008-12-18 13:50:00,24.6,24.68,24.59,24.61,278400.0,17.3199,17.3762,17.3129,17.3269,278400.0
2008-12-18 14:00:00,24.61,24.64,24.57,24.61,306200.0,17.3269,17.3481,17.2988,17.3269,306200.0
2008-12-18 14:10:00,24.61,24.66,24.57,24.57,429000.0,17.3269,17.3621,17.2988,17.2988,429000.0
2008-12-18 14:20:00,24.57,24.61,24.5,24.51,500600.0,17.2988,17.3269,17.2495,17.2565,500600.0
2008-12-18 14:30:00,24.51,24.54,24.44,24.53,302600.0,17.2565,17.2777,17.2073,17.2706,302600.0
2008-12-18 14:40:00,24.53,24.6,24.47,24.58,392800.0,17.2706,17.3199,17.2284,17.3058,392800.0
2008-12-18 14:50:00,24.59,24.61,24.53,24.58,353600.0,17.3129,17.3269,17.2706,17.3058,353600.0
2008-12-18 15:00:00,24.57,24.57,24.5,24.55,297200.0,17.2988,17.2988,17.2495,17.2847,297200.0
2008-12-18 15:10:00,24.55,24.56,24.43,24.55,551000.0,17.2847,17.2917,17.2002,17.2847,551000.0
2008-12-18 15:20:00,24.55,24.55,24.25,24.25,998200.0,17.2847,17.2847,17.0735,17.0735,998200.0
2008-12-18 15:30:00,24.25,24.47,24.25,24.41,726200.0,17.0735,17.2284,17.0735,17.1861,726200.0
2008-12-18 15:40:00,24.41,24.47,24.35,24.43,759400.0,17.1861,17.2284,17.1439,17.2002,759400.0
2008-12-18 15:50:00,24.43,24.48,24.28,24.39,1287600.0,17.2002,17.2354,17.0946,17.1721,1287600.0
2008-12-19 09:30:00,24.54,24.79,24.28,24.66,6000600.0,17.2777,17.4537,17.0946,17.3621,6000600.0
2008-12-19 09:40:00,24.65,24.7,24.59,24.65,534400.0,17.3551,17.3903,17.3129,17.3551,534400.0
2008-12-19 09:50:00,24.65,24.82,24.65,24.76,435600.0,17.3551,17.4748,17.3551,17.4326,435600.0
2008-12-19 10:00:00,24.77,24.98,24.75,24.98,476400.0,17.4396,17.5874,17.4255,17.5874,476400.0
2008-12-19 10:10:00,24.97,25.0,24.91,24.96,648200.0,17.5804,17.6015,17.5382,17.5734,648200.0
2008-12-19 10:20:00,24.95,25.11,24.95,25.11,1077400.0,17.5663,17.679,17.5663,17.679,1077400.0
2008-12-19 10:30:00,25.11,25.14,24.96,25.02,604400.0,17.679,17.7001,17.5734,17.6156,604400.0
2008-12-19 10:40:00,25.02,25.06,24.96,24.97,433200.0,17.6156,17.6438,17.5734,17.5804,433200.0
2008-12-19 10:50:00,24.97,25.0,24.87,24.9,284800.0,17.5804,17.6015,17.51,17.5311,284800.0
2008-12-19 11:00:00,24.9,24.99,24.89,24.93,423400.0,17.5311,17.5945,17.5241,17.5522,423400.0
2008-12-19 11:10:00,24.93,25.0,24.91,24.98,372800.0,17.5522,17.6015,17.5382,17.5874,372800.0
2008-12-19 11:20:00,24.98,25.01,24.92,24.93,453400.0,17.5874,17.6086,17.5452,17.5522,453400.0
2008-12-19 11:30:00,24.93,24.97,24.85,24.87,302200.0,17.5522,17.5804,17.4959,17.51,302200.0
2008-12-19 11:40:00,24.88,24.88,24.76,24.8,235400.0,17.517,17.517,17.4326,17.4607,235400.0
2008-12-19 11:50:00,24.79,24.8,24.6,24.61,227800.0,17.4537,17.4607,17.3199,17.3269,227800.0
2008-12-19 12:00:00,24.61,24.64,24.41,24.41,362000.0,17.3269,17.3481,17.1861,17.1861,362000.0
2008-12-19 12:10:00,24.43,24.53,24.41,24.49,277000.0,17.2002,17.2706,17.1861,17.2425,277000.0
2008-12-19 12:20:00,24.49,24.62,24.46,24.61,259200.0,17.2425,17.334,17.2213,17.3269,259200.0
2008-12-19 12:30:00,24.61,24.64,24.57,24.6,192800.0,17.3269,17.3481,17.2988,17.3199,192800.0
2008-12-19 12:40:00,24.6,24.75,24.59,24.75,355000.0,17.3199,17.4255,17.3129,17.4255,355000.0
2008-12-19 12:50:00,24.74,24.77,24.71,24.74,294600.0,17.4185,17.4396,17.3974,17.4185,294600.0
2008-12-19 13:00:00,24.74,24.79,24.73,24.74,170000.0,17.4185,17.4537,17.4114,17.4185,170000.0
2008-12-19 13:10:00,24.75,24.78,24.68,24.7,186000.0,17.4255,17.4466,17.3762,17.3903,186000.0
2008-12-19 13:20:00,24.7,24.75,24.68,24.75,200200.0,17.3903,17.4255,17.3762,17.4255,200200.0
2008-12-19 13:30:00,24.74,24.78,24.73,24.75,211800.0,17.4185,17.4466,17.4114,17.4255,211800.0
2008-12-19 13:40:00,24.75,24.78,24.74,24.74,236200.0,17.4255,17.4466,17.4185,17.4185,236200.0
2008-12-19 13:50:00,24.74,24.76,24.72,24.74,178000.0,17.4185,17.4326,17.4044,17.4185,178000.0
2008-12-19 14:00:00,24.74,24.81,24.73,24.78,250600.0,17.4185,17.4678,17.4114,17.4466,250600.0
2008-12-19 14:10:00,24.78,24.81,24.73,24.73,268400.0,17.4466,17.4678,17.4114,17.4114,268400.0
2008-12-19 14:20:00,24.74,24.78,24.68,24.68,444200.0,17.4185,17.4466,17.3762,17.3762,444200.0
2008-12-19 14:30:00,24.7,24.73,24.63,24.67,247600.0,17.3903,17.4114,17.341,17.3692,247600.0
2008-12-19 14:40:00,24.67,24.75,24.65,24.7,232400.0,17.3692,17.4255,17.3551,17.3903,232400.0
2008-12-19 14:50:00,24.7,24.7,24.56,24.59,353000.0,17.3903,17.3903,17.2917,17.3129,353000.0
2008-12-19 15:00:00,24.6,24.64,24.5,24.51,286400.0,17.3199,17.3481,17.2495,17.2565,286400.0
2008-12-19 15:10:00,24.52,24.53,24.38,24.4,400600.0,17.2636,17.2706,17.165,17.1791,400600.0
2008-12-19 15:20:00,24.4,24.45,24.34,24.39,620200.0,17.1791,17.2143,17.1368,17.1721,620200.0
2008-12-19 15:30:00,24.4,24.42,24.29,24.35,484200.0,17.1791,17.1932,17.1016,17.1439,484200.0
2008-12-19 15:40:00,24.34,24.39,24.28,24.38,479200.0,17.1368,17.1721,17.0946,17.165,479200.0
2008-12-19 15:50:00,24.38,24.82,24.38,24.81,2937400.0,17.165,17.4748,17.165,17.4678,2937400.0
2008-12-22 09:30:00,24.97,25.0,24.54,24.67,655600.0,17.5804,17.6015,17.2777,17.3692,655600.0
2008-12-22 09:40:00,24.67,24.81,24.63,24.78,323600.0,17.3692,17.4678,17.341,17.4466,323600.0
2008-12-22 09:50:00,24.76,24.99,24.75,24.98,345400.0,17.4326,17.5945,17.4255,17.5874,345400.0
2008-12-22 10:00:00,24.98,25.0,24.84,24.95,580000.0,17.5874,17.6015,17.4889,17.5663,580000.0
2008-12-22 10:10:00,24.95,25.0,24.87,25.0,285600.0,17.5663,17.6015,17.51,17.6015,285600.0
2008-12-22 10:20:00,25.0,25.05,24.84,24.94,582000.0,17.6015,17.6367,17.4889,17.5593,582000.0
2008-12-22 10:30:00,24.94,25.11,24.91,25.09,370400.0,17.5593,17.679,17.5382,17.6649,370400.0
2008-12-22 10:40:00,25.08,25.09,25.03,25.05,217200.0,17.6579,17.6649,17.6227,17.6367,217200.0
2008-12-22 10:50:00,25.05,25.09,25.02,25.05,181800.0,17.6367,17.6649,17.6156,17.6367,181800.0
2008-12-22 11:00:00,25.04,25.08,24.93,24.98,189000.0,17.6297,17.6579,17.5522,17.5874,189000.0
2008-12-22 11:10:00,24.97,25.09,24.95,25.0,257600.0,17.5804,17.6649,17.5663,17.6015,257600.0
2008-12-22 11:20:00,25.0,25.05,24.99,25.03,343200.0,17.6015,17.6367,17.5945,17.6227,343200.0
2008-12-22 11:30:00,25.03,25.03,24.88,24.99,863400.0,17.6227,17.6227,17.517,17.5945,863400.0
2008-12-22 11:40:00,24.98,25.03,24.95,25.02,368800.0,17.5874,17.6227,17.5663,17.6156,368800.0
2008-12-22 11:50:00,25.02,25.13,25.0,25.09,364400.0,17.6156,17.6931,17.6015,17.6649,364400.0
2008-12-22 12:00:00,25.09,25.17,25.07,25.08,601400.0,17.6649,17.7212,17.6508,17.6579,601400.0
2008-12-22 12:10:00,25.08,25.14,25.05,25.13,235200.0,17.6579,17.7001,17.6367,17.6931,235200.0
2008-12-22 12:20:00,25.13,25.13,25.04,25.04,315200.0,17.6931,17.6931,17.6297,17.6297,315200.0
2008-12-22 12:30:00,25.04,25.11,24.99,25.07,302200.0,17.6297,17.679,17.5945,17.6508,302200.0
2008-12-22 12:40:00,25.07,25.13,25.04,25.04,187000.0,17.6508,17.6931,17.6297,17.6297,187000.0
2008-12-22 12:50:00,25.04,25.11,25.04,25.08,287200.0,17.6297,17.679,17.6297,17.6579,287200.0
2008-12-22 13:00:00,25.08,25.13,25.05,25.07,132400.0,17.6579,17.6931,17.6367,17.6508,132400.0
2008-12-22 13:10:00,25.07,25.14,25.04,25.13,392800.0,17.6508,17.7001,17.6297,17.6931,392800.0
2008-12-22 13:20:00,25.13,25.16,25.11,25.13,214400.0,17.6931,17.7142,17.679,17.6931,214400.0
2008-12-22 13:30:00,25.13,25.18,25.11,25.15,291200.0,17.6931,17.7283,17.679,17.7071,291200.0
2008-12-22 13:40:00,25.16,25.18,25.05,25.08,341400.0,17.7142,17.7283,17.6367,17.6579,341400.0
2008-12-22 13:50:00,25.07,25.09,25.0,25.05,201400.0,17.6508,17.6649,17.6015,17.6367,201400.0
2008-12-22 14:00:00,25.05,25.08,25.04,25.08,238600.0,17.6367,17.6579,17.6297,17.6579,238600.0
2008-12-22 14:10:00,25.08,25.09,25.03,25.04,412200.0,17.6579,17.6649,17.6227,17.6297,412200.0
2008-12-22 14:20:00,25.04,25.06,24.92,24.98,545800.0,17.6297,17.6438,17.5452,17.5874,545800.0
2008-12-22 14:30:00,24.98,24.99,24.95,24.96,265400.0,17.5874,17.5945,17.5663,17.5734,265400.0
2008-12-22 14:40:00,24.96,25.09,24.94,25.08,275800.0,17.5734,17.6649,17.5593,17.6579,275800.0
2008-12-22 14:50:00,25.08,25.08,24.95,24.96,478200.0,17.6579,17.6579,17.5663,17.5734,478200.0
2008-12-22 15:00:00,24.95,25.0,24.91,24.96,662800.0,17.5663,17.6015,17.5382,17.5734,662800.0
2008-12-22 15:10:00,24.96,24.98,24.9,24.93,311400.0,17.5734,17.5874,17.5311,17.5522,311400.0
2008-12-22 15:20:00,24.93,24.98,24.88,24.9,637000.0,17.5522,17.5874,17.517,17.5311,637000.0
2008-12-22 15:30:00,24.9,25.1,24.9,25.09,621000.0,17.5311,17.6719,17.5311,17.6649,621000.0
2008-12-22 15:40:00,25.09,25.09,24.98,24.99,672800.0,17.6649,17.6649,17.5874,17.5945,672800.0
2008-12-22 15:50:00,25.0,25.15,24.99,25.14,1168600.0,17.6015,17.7071,17.5945,17.7001,1168600.0
2008-12-23 09:30:00,25.04,25.42,25.0,25.39,784400.0,17.6297,17.8972,17.6015,17.8761,784400.0
2008-12-23 09:40:00,25.39,25.54,25.32,25.49,427600.0,17.8761,17.9817,17.8268,17.9465,427600.0
2008-12-23 09:50:00,25.49,25.52,25.44,25.48,619600.0,17.9465,17.9676,17.9113,17.9395,619600.0
2008-12-23 10:00:00,25.48,25.6,25.43,25.48,1015600.0,17.9395,18.024,17.9043,17.9395,1015600.0
2008-12-23 10:10:00,25.48,25.58,25.38,25.53,704200.0,17.9395,18.0099,17.8691,17.9747,704200.0
2008-12-23 10:20:00,25.53,25.54,25.48,25.5,556200.0,17.9747,17.9817,17.9395,17.9536,556200.0
2008-12-23 10:30:00,25.5,25.56,25.35,25.35,947000.0,17.9536,17.9958,17.8479,17.8479,947000.0
2008-12-23 10:40:00,25.35,25.4,25.26,25.28,589400.0,17.8479,17.8832,17.7846,17.7987,589400.0
2008-12-23 10:50:00,25.28,25.4,25.28,25.37,380000.0,17.7987,17.8832,17.7987,17.862,380000.0
2008-12-23 11:00:00,25.37,25.43,25.3,25.31,237200.0,17.862,17.9043,17.8127,17.8198,237200.0
2008-12-23 11:10:00,25.31,25.38,25.3,25.32,569800.0,17.8198,17.8691,17.8127,17.8268,569800.0
2008-12-23 11:20:00,25.32,25.33,25.23,25.28,247600.0,17.8268,17.8339,17.7635,17.7987,247600.0
2008-12-23 11:30:00,25.29,25.29,25.25,25.26,325800.0,17.8057,17.8057,17.7775,17.7846,325800.0
2008-12-23 11:40:00,25.27,25.31,25.25,25.28,150600.0,17.7916,17.8198,17.7775,17.7987,150600.0
2008-12-23 11:50:00,25.28,25.28,25.18,25.18,450800.0,17.7987,17.7987,17.7283,17.7283,450800.0
2008-12-23 12:00:00,25.18,25.18,25.06,25.14,654800.0,17.7283,17.7283,17.6438,17.7001,654800.0
2008-12-23 12:10:00,25.15,25.15,25.09,25.14,172000.0,17.7071,17.7071,17.6649,17.7001,172000.0
2008-12-23 12:20:00,25.13,25.19,25.09,25.18,253200.0,17.6931,17.7353,17.6649,17.7283,253200.0
2008-12-23 12:30:00,25.18,25.2,25.13,25.16,515800.0,17.7283,17.7423,17.6931,17.7142,515800.0
2008-12-23 12:40:00,25.16,25.21,25.13,25.16,256800.0,17.7142,17.7494,17.6931,17.7142,256800.0
2008-12-23 12:50:00,25.16,25.25,25.15,25.25,407000.0,17.7142,17.7775,17.7071,17.7775,407000.0
2008-12-23 13:00:00,25.25,25.29,25.21,25.25,210800.0,17.7775,17.8057,17.7494,17.7775,210800.0
2008-12-23 13:10:00,25.25,25.27,25.2,25.27,195400.0,17.7775,17.7916,17.7423,17.7916,195400.0
2008-12-23 13:20:00,25.26,25.32,25.24,25.27,435800.0,17.7846,17.8268,17.7705,17.7916,435800.0
2008-12-23 13:30:00,25.26,25.27,25.19,25.21,136400.0,17.7846,17.7916,17.7353,17.7494,136400.0
2008-12-23 13:40:00,25.22,25.28,25.21,25.22,324000.0,17.7564,17.7987,17.7494,17.7564,324000.0
2008-12-23 13:50:00,25.22,25.24,25.16,25.22,258800.0,17.7564,17.7705,17.7142,17.7564,258800.0
2008-12-23 14:00:00,25.22,25.26,25.18,25.25,218200.0,17.7564,17.7846,17.7283,17.7775,218200.0
2008-12-23 14:10:00,25.25,25.25,25.19,25.23,347600.0,17.7775,17.7775,17.7353,17.7635,347600.0
2008-12-23 14:20:00,25.23,25.23,25.17,25.22,361600.0,17.7635,17.7635,17.7212,17.7564,361600.0
2008-12-23 14:30:00,25.22,25.25,25.09,25.2,530600.0,17.7564,17.7775,17.6649,17.7423,530600.0
2008-12-23 14:40:00,25.18,25.23,25.07,25.08,407600.0,17.7283,17.7635,17.6508,17.6579,407600.0
2008-12-23 14:50:00,25.09,25.11,25.04,25.05,420400.0,17.6649,17.679,17.6297,17.6367,420400.0
2008-12-23 15:00:00,25.06,25.06,25.0,25.02,372800.0,17.6438,17.6438,17.6015,17.6156,372800.0
2008-12-23 15:10:00,25.02,25.13,25.0,25.01,579400.0,17.6156,17.6931,17.6015,17.6086,579400.0
2008-12-23 15:20:00,25.0,25.1,24.96,25.05,716800.0,17.6015,17.6719,17.5734,17.6367,716800.0
2008-12-23 15:30:00,25.05,25.12,25.0,25.06,549400.0,17.6367,17.686,17.6015,17.6438,549400.0
2008-12-23 15:40:00,25.06,25.06,25.0,25.02,374800.0,17.6438,17.6438,17.6015,17.6156,374800.0
2008-12-23 15:50:00,25.02,25.02,24.9,25.0,782800.0,17.6156,17.6156,17.5311,17.6015,782800.0
2008-12-24 09:30:00,25.14,25.18,24.91,25.03,363400.0,17.7001,17.7283,17.5382,17.6227,363400.0
2008-12-24 09:40:00,25.03,25.19,24.98,25.17,285200.0,17.6227,17.7353,17.5874,17.7212,285200.0
2008-12-24 09:50:00,25.17,25.25,25.17,25.21,357000.0,17.7212,17.7775,17.7212,17.7494,357000.0
2008-12-24 10:00:00,25.21,25.29,25.17,25.25,583200.0,17.7494,17.8057,17.7212,17.7775,583200.0
2008-12-24 10:10:00,25.25,25.31,25.2,25.29,715000.0,17.7775,17.8198,17.7423,17.8057,715000.0
2008-12-24 10:20:00,25.29,25.36,25.29,25.32,206200.0,17.8057,17.855,17.8057,17.8268,206200.0
2008-12-24 10:30:00,25.31,25.42,25.3,25.36,219200.0,17.8198,17.8972,17.8127,17.855,219200.0
2008-12-24 10:40:00,25.36,25.48,25.36,25.47,141200.0,17.855,17.9395,17.855,17.9324,141200.0
2008-12-24 10:50:00,25.47,25.47,25.39,25.4,154600.0,17.9324,17.9324,17.8761,17.8832,154600.0
2008-12-24 11:00:00,25.4,25.47,25.4,25.47,130600.0,17.8832,17.9324,17.8832,17.9324,130600.0
2008-12-24 11:10:00,25.47,25.49,25.38,25.38,177600.0,17.9324,17.9465,17.8691,17.8691,177600.0
2008-12-24 11:20:00,25.38,25.41,25.35,25.38,204600.0,17.8691,17.8902,17.8479,17.8691,204600.0
2008-12-24 11:30:00,25.38,25.42,25.34,25.37,142000.0,17.8691,17.8972,17.8409,17.862,142000.0
2008-12-24 11:40:00,25.38,25.43,25.35,25.37,163200.0,17.8691,17.9043,17.8479,17.862,163200.0
2008-12-24 11:50:00,25.37,25.42,25.28,25.28,237600.0,17.862,17.8972,17.7987,17.7987,237600.0
2008-12-24 12:00:00,25.28,25.28,25.23,25.24,161400.0,17.7987,17.7987,17.7635,17.7705,161400.0
2008-12-24 12:10:00,25.24,25.25,25.11,25.13,240800.0,17.7705,17.7775,17.679,17.6931,240800.0
2008-12-24 12:20:00,25.13,25.2,25.08,25.14,154000.0,17.6931,17.7423,17.6579,17.7001,154000.0
2008-12-24 12:30:00,25.15,25.22,25.15,25.2,142400.0,17.7071,17.7564,17.7071,17.7423,142400.0
2008-12-24 12:40:00,25.2,25.25,25.2,25.24,168600.0,17.7423,17.7775,17.7423,17.7705,168600.0
2008-12-24 12:50:00,25.24,25.31,25.19,25.23,650600.0,17.7705,17.8198,17.7353,17.7635,650600.0
2008-12-26 09:30:00,25.18,25.25,24.94,25.01,463400.0,17.7283,17.7775,17.5593,17.6086,463400.0
2008-12-26 09:40:00,25.02,25.08,24.92,24.97,285600.0,17.6156,17.6579,17.5452,17.5804,285600.0
2008-12-26 09:50:00,24.96,25.02,24.96,24.96,206400.0,17.5734,17.6156,17.5734,17.5734,206400.0
2008-12-26 10:00:00,24.96,24.99,24.89,24.9,286400.0,17.5734,17.5945,17.5241,17.5311,286400.0
2008-12-26 10:10:00,24.9,24.93,24.86,24.92,170400.0,17.5311,17.5522,17.503,17.5452,170400.0
2008-12-26 10:20:00,24.92,24.98,24.88,24.97,156800.0,17.5452,17.5874,17.517,17.5804,156800.0
2008-12-26 10:30:00,24.97,25.06,24.95,25.01,175400.0,17.5804,17.6438,17.5663,17.6086,175400.0
2008-12-26 10:40:00,25.02,25.1,25.01,25.1,83800.0,17.6156,17.6719,17.6086,17.6719,83800.0
2008-12-26 10:50:00,25.1,25.15,25.1,25.13,167400.0,17.6719,17.7071,17.6719,17.6931,167400.0
2008-12-26 11:00:00,25.13,25.16,25.09,25.15,69600.0,17.6931,17.7142,17.6649,17.7071,69600.0
2008-12-26 11:10:00,25.15,25.16,25.13,25.16,82000.0,17.7071,17.7142,17.6931,17.7142,82000.0
2008-12-26 11:20:00,25.16,25.17,25.13,25.15,90400.0,17.7142,17.7212,17.6931,17.7071,90400.0
2008-12-26 11:30:00,25.14,25.17,25.12,25.17,106600.0,17.7001,17.7212,17.686,17.7212,106600.0
2008-12-26 11:40:00,25.17,25.2,25.11,25.15,60600.0,17.7212,17.7423,17.679,17.7071,60600.0
2008-12-26 11:50:00,25.15,25.19,25.14,25.18,37600.0,17.7071,17.7353,17.7001,17.7283,37600.0
2008-12-26 12:00:00,25.18,25.2,25.16,25.18,72800.0,17.7283,17.7423,17.7142,17.7283,72800.0
2008-12-26 12:10:00,25.17,25.2,25.15,25.17,74000.0,17.7212,17.7423,17.7071,17.7212,74000.0
2008-12-26 12:20:00,25.17,25.22,25.13,25.15,86600.0,17.7212,17.7564,17.6931,17.7071,86600.0
2008-12-26 12:30:00,25.15,25.15,25.11,25.11,71400.0,17.7071,17.7071,17.679,17.679,71400.0
2008-12-26 12:40:00,25.11,25.13,25.07,25.07,61200.0,17.679,17.6931,17.6508,17.6508,61200.0
2008-12-26 12:50:00,25.07,25.08,25.04,25.07,108200.0,17.6508,17.6579,17.6297,17.6508,108200.0
2008-12-26 13:00:00,25.06,25.06,25.04,25.06,68000.0,17.6438,17.6438,17.6297,17.6438,68000.0
2008-12-26 13:10:00,25.06,25.11,25.06,25.09,42200.0,17.6438,17.679,17.6438,17.6649,42200.0
2008-12-26 13:20:00,25.09,25.1,25.07,25.09,23600.0,17.6649,17.6719,17.6508,17.6649,23600.0
2008-12-26 13:30:00,25.1,25.12,25.08,25.1,49400.0,17.6719,17.686,17.6579,17.6719,49400.0
2008-12-26 13:40:00,25.1,25.15,25.1,25.14,69800.0,17.6719,17.7071,17.6719,17.7001,69800.0
2008-12-26 13:50:00,25.14,25.16,25.08,25.08,121200.0,17.7001,17.7142,17.6579,17.6579,121200.0
2008-12-26 14:00:00,25.08,25.08,25.05,25.05,47200.0,17.6579,17.6579,17.6367,17.6367,47200.0
2008-12-26 14:10:00,25.05,25.07,25.04,25.05,45400.0,17.6367,17.6508,17.6297,17.6367,45400.0
2008-12-26 14:20:00,25.05,25.07,25.02,25.03,38600.0,17.6367,17.6508,17.6156,17.6227,38600.0
2008-12-26 14:30:00,25.03,25.09,25.03,25.05,66000.0,17.6227,17.6649,17.6227,17.6367,66000.0
2008-12-26 14:40:00,25.05,25.08,25.05,25.07,80600.0,17.6367,17.6579,17.6367,17.6508,80600.0
2008-12-26 14:50:00,25.07,25.08,25.06,25.07,52600.0,17.6508,17.6579,17.6438,17.6508,52600.0
2008-12-26 15:00:00,25.07,25.07,25.04,25.05,74800.0,17.6508,17.6508,17.6297,17.6367,74800.0
2008-12-26 15:10:00,25.05,25.07,25.03,25.04,122600.0,17.6367,17.6508,17.6227,17.6297,122600.0
2008-12-26 15:20:00,25.04,25.11,25.04,25.09,137800.0,17.6297,17.679,17.6297,17.6649,137800.0
2008-12-26 15:30:00,25.09,25.11,25.03,25.04,155800.0,17.6649,17.679,17.6227,17.6297,155800.0
2008-12-26 15:40:00,25.04,25.05,24.99,25.0,309600.0,17.6297,17.6367,17.5945,17.6015,309600.0
2008-12-26 15:50:00,25.0,25.05,24.98,25.02,446800.0,17.6015,17.6367,17.5874,17.6156,446800.0
2008-12-29 09:30:00,25.25,25.35,24.9,24.99,379600.0,17.7775,17.8479,17.5311,17.5945,379600.0
2008-12-29 09:40:00,24.99,25.1,24.88,25.06,161600.0,17.5945,17.6719,17.517,17.6438,161600.0
2008-12-29 09:50:00,25.08,25.08,25.01,25.07,236000.0,17.6579,17.6579,17.6086,17.6508,236000.0
2008-12-29 10:00:00,25.08,25.08,24.94,24.96,221800.0,17.6579,17.6579,17.5593,17.5734,221800.0
2008-12-29 10:10:00,24.97,24.99,24.78,24.78,202600.0,17.5804,17.5945,17.4466,17.4466,202600.0
2008-12-29 10:20:00,24.77,24.8,24.67,24.79,351000.0,17.4396,17.4607,17.3692,17.4537,351000.0
2008-12-29 10:30:00,24.78,24.81,24.7,24.73,165000.0,17.4466,17.4678,17.3903,17.4114,165000.0
2008-12-29 10:40:00,24.74,24.78,24.61,24.77,336600.0,17.4185,17.4466,17.3269,17.4396,336600.0
2008-12-29 10:50:00,24.76,24.83,24.74,24.79,172400.0,17.4326,17.4818,17.4185,17.4537,172400.0
2008-12-29 11:00:00,24.79,24.82,24.75,24.8,192400.0,17.4537,17.4748,17.4255,17.4607,192400.0
2008-12-29 11:10:00,24.8,24.81,24.76,24.8,82800.0,17.4607,17.4678,17.4326,17.4607,82800.0
2008-12-29 11:20:00,24.8,24.85,24.78,24.81,89600.0,17.4607,17.4959,17.4466,17.4678,89600.0
2008-12-29 11:30:00,24.81,24.86,24.81,24.81,83400.0,17.4678,17.503,17.4678,17.4678,83400.0
2008-12-29 11:40:00,24.81,24.85,24.75,24.78,67200.0,17.4678,17.4959,17.4255,17.4466,67200.0
2008-12-29 11:50:00,24.78,24.81,24.77,24.78,82200.0,17.4466,17.4678,17.4396,17.4466,82200.0
2008-12-29 12:00:00,24.79,24.85,24.78,24.79,124200.0,17.4537,17.4959,17.4466,17.4537,124200.0
2008-12-29 12:10:00,24.79,24.79,24.75,24.78,66000.0,17.4537,17.4537,17.4255,17.4466,66000.0
2008-12-29 12:20:00,24.78,24.82,24.78,24.8,119000.0,17.4466,17.4748,17.4466,17.4607,119000.0
2008-12-29 12:30:00,24.8,24.81,24.79,24.81,70000.0,17.4607,17.4678,17.4537,17.4678,70000.0
2008-12-29 12:40:00,24.81,24.81,24.73,24.73,82800.0,17.4678,17.4678,17.4114,17.4114,82800.0
2008-12-29 12:50:00,24.73,24.78,24.68,24.68,132200.0,17.4114,17.4466,17.3762,17.3762,132200.0
2008-12-29 13:00:00,24.68,24.7,24.63,24.69,177800.0,17.3762,17.3903,17.341,17.3833,177800.0
2008-12-29 13:10:00,24.68,24.7,24.61,24.61,108400.0,17.3762,17.3903,17.3269,17.3269,108400.0
2008-12-29 13:20:00,24.61,24.63,24.59,24.59,84000.0,17.3269,17.341,17.3129,17.3129,84000.0
2008-12-29 13:30:00,24.59,24.67,24.59,24.67,83800.0,17.3129,17.3692,17.3129,17.3692,83800.0
2008-12-29 13:40:00,24.67,24.71,24.67,24.71,120600.0,17.3692,17.3974,17.3692,17.3974,120600.0
2008-12-29 13:50:00,24.71,24.73,24.69,24.7,109000.0,17.3974,17.4114,17.3833,17.3903,109000.0
2008-12-29 14:00:00,24.71,24.72,24.68,24.71,128600.0,17.3974,17.4044,17.3762,17.3974,128600.0
2008-12-29 14:10:00,24.71,24.72,24.66,24.71,94000.0,17.3974,17.4044,17.3621,17.3974,94000.0
2008-12-29 14:20:00,24.71,24.75,24.69,24.71,134400.0,17.3974,17.4255,17.3833,17.3974,134400.0
2008-12-29 14:30:00,24.71,24.72,24.69,24.69,146800.0,17.3974,17.4044,17.3833,17.3833,146800.0
2008-12-29 14:40:00,24.69,24.71,24.69,24.7,122400.0,17.3833,17.3974,17.3833,17.3903,122400.0
2008-12-29 14:50:00,24.7,24.75,24.7,24.71,133800.0,17.3903,17.4255,17.3903,17.3974,133800.0
2008-12-29 15:00:00,24.71,24.79,24.7,24.76,199600.0,17.3974,17.4537,17.3903,17.4326,199600.0
2008-12-29 15:10:00,24.76,24.8,24.72,24.73,179400.0,17.4326,17.4607,17.4044,17.4114,179400.0
2008-12-29 15:20:00,24.74,24.85,24.74,24.81,257200.0,17.4185,17.4959,17.4185,17.4678,257200.0
2008-12-29 15:30:00,24.81,24.84,24.78,24.82,253000.0,17.4678,17.4889,17.4466,17.4748,253000.0
2008-12-29 15:40:00,24.82,24.88,24.81,24.84,246400.0,17.4748,17.517,17.4678,17.4889,246400.0
2008-12-29 15:50:00,24.84,24.95,24.79,24.95,1017600.0,17.4889,17.5663,17.4537,17.5663,1017600.0
2008-12-30 09:30:00,25.15,25.4,25.13,25.34,436200.0,17.7071,17.8832,17.6931,17.8409,436200.0
2008-12-30 09:40:00,25.33,25.45,25.32,25.39,301000.0,17.8339,17.9184,17.8268,17.8761,301000.0
2008-12-30 09:50:00,25.4,25.45,25.35,25.42,338200.0,17.8832,17.9184,17.8479,17.8972,338200.0
2008-12-30 10:00:00,25.42,25.46,25.39,25.42,452600.0,17.8972,17.9254,17.8761,17.8972,452600.0
2008-12-30 10:10:00,25.42,25.48,25.38,25.4,383200.0,17.8972,17.9395,17.8691,17.8832,383200.0
2008-12-30 10:20:00,25.4,25.5,25.4,25.48,426400.0,17.8832,17.9536,17.8832,17.9395,426400.0
2008-12-30 10:30:00,25.48,25.5,25.47,25.5,362400.0,17.9395,17.9536,17.9324,17.9536,362400.0
2008-12-30 10:40:00,25.5,25.55,25.48,25.53,318600.0,17.9536,17.9888,17.9395,17.9747,318600.0
2008-12-30 10:50:00,25.53,25.54,25.43,25.49,241400.0,17.9747,17.9817,17.9043,17.9465,241400.0
2008-12-30 11:00:00,25.49,25.55,25.48,25.53,144800.0,17.9465,17.9888,17.9395,17.9747,144800.0
2008-12-30 11:10:00,25.53,25.54,25.45,25.47,111800.0,17.9747,17.9817,17.9184,17.9324,111800.0
2008-12-30 11:20:00,25.47,25.47,25.45,25.46,231200.0,17.9324,17.9324,17.9184,17.9254,231200.0
2008-12-30 11:30:00,25.47,25.5,25.39,25.45,415400.0,17.9324,17.9536,17.8761,17.9184,415400.0
2008-12-30 11:40:00,25.45,25.68,25.45,25.63,582800.0,17.9184,18.0803,17.9184,18.0451,582800.0
2008-12-30 11:50:00,25.63,25.71,25.6,25.67,237800.0,18.0451,18.1014,18.024,18.0732,237800.0
2008-12-30 12:00:00,25.67,25.71,25.66,25.67,217400.0,18.0732,18.1014,18.0662,18.0732,217400.0
2008-12-30 12:10:00,25.67,25.7,25.61,25.63,298800.0,18.0732,18.0944,18.031,18.0451,298800.0
2008-12-30 12:20:00,25.63,25.68,25.59,25.67,188000.0,18.0451,18.0803,18.0169,18.0732,188000.0
2008-12-30 12:30:00,25.68,25.68,25.61,25.64,218200.0,18.0803,18.0803,18.031,18.0521,218200.0
2008-12-30 12:40:00,25.64,25.67,25.57,25.59,442200.0,18.0521,18.0732,18.0028,18.0169,442200.0
2008-12-30 12:50:00,25.59,25.65,25.58,25.64,165600.0,18.0169,18.0592,18.0099,18.0521,165600.0
2008-12-30 13:00:00,25.64,25.65,25.6,25.62,436200.0,18.0521,18.0592,18.024,18.038,436200.0
2008-12-30 13:10:00,25.63,25.65,25.6,25.61,152400.0,18.0451,18.0592,18.024,18.031,152400.0
2008-12-30 13:20:00,25.61,25.65,25.6,25.64,220400.0,18.031,18.0592,18.024,18.0521,220400.0
2008-12-30 13:30:00,25.65,25.65,25.59,25.59,250000.0,18.0592,18.0592,18.0169,18.0169,250000.0
2008-12-30 13:40:00,25.6,25.64,25.57,25.64,156000.0,18.024,18.0521,18.0028,18.0521,156000.0
2008-12-30 13:50:00,25.64,25.66,25.55,25.55,200600.0,18.0521,18.0662,17.9888,17.9888,200600.0
2008-12-30 14:00:00,25.55,25.61,25.5,25.59,210000.0,17.9888,18.031,17.9536,18.0169,210000.0
2008-12-30 14:10:00,25.59,25.59,25.54,25.55,88000.0,18.0169,18.0169,17.9817,17.9888,88000.0
2008-12-30 14:20:00,25.55,25.64,25.55,25.63,141400.0,17.9888,18.0521,17.9888,18.0451,141400.0
2008-12-30 14:30:00,25.62,25.65,25.57,25.58,182200.0,18.038,18.0592,18.0028,18.0099,182200.0
2008-12-30 14:40:00,25.58,25.58,25.47,25.49,222800.0,18.0099,18.0099,17.9324,17.9465,222800.0
2008-12-30 14:50:00,25.48,25.56,25.48,25.55,283800.0,17.9395,17.9958,17.9395,17.9888,283800.0
2008-12-30 15:00:00,25.55,25.58,25.46,25.46,225200.0,17.9888,18.0099,17.9254,17.9254,225200.0
2008-12-30 15:10:00,25.46,25.5,25.4,25.5,202600.0,17.9254,17.9536,17.8832,17.9536,202600.0
2008-12-30 15:20:00,25.5,25.51,25.41,25.45,198800.0,17.9536,17.9606,17.8902,17.9184,198800.0
2008-12-30 15:30:00,25.45,25.54,25.44,25.5,255800.0,17.9184,17.9817,17.9113,17.9536,255800.0
2008-12-30 15:40:00,25.49,25.5,25.45,25.49,526400.0,17.9465,17.9536,17.9184,17.9465,526400.0
2008-12-30 15:50:00,25.49,25.67,25.49,25.67,1352800.0,17.9465,18.0732,17.9465,18.0732,1352800.0
2008-12-31 09:30:00,25.74,25.95,25.64,25.68,331200.0,18.1225,18.2704,18.0521,18.0803,331200.0
2008-12-31 09:40:00,25.71,26.0,25.71,25.94,306000.0,18.1014,18.3056,18.1014,18.2633,306000.0
2008-12-31 09:50:00,25.94,25.96,25.89,25.93,325200.0,18.2633,18.2774,18.2281,18.2563,325200.0
2008-12-31 10:00:00,25.92,26.01,25.92,25.97,328800.0,18.2493,18.3126,18.2493,18.2845,328800.0
2008-12-31 10:10:00,25.97,26.09,25.97,26.08,211800.0,18.2845,18.369,18.2845,18.3619,211800.0
2008-12-31 10:20:00,26.08,26.13,26.08,26.11,183800.0,18.3619,18.3971,18.3619,18.383,183800.0
2008-12-31 10:30:00,26.11,26.12,25.93,25.94,201800.0,18.383,18.3901,18.2563,18.2633,201800.0
2008-12-31 10:40:00,25.94,25.95,25.75,25.76,366200.0,18.2633,18.2704,18.1296,18.1366,366200.0
2008-12-31 10:50:00,25.76,25.76,25.58,25.68,498800.0,18.1366,18.1366,18.0099,18.0803,498800.0
2008-12-31 11:00:00,25.68,25.71,25.64,25.65,149800.0,18.0803,18.1014,18.0521,18.0592,149800.0
2008-12-31 11:10:00,25.65,25.69,25.61,25.67,164000.0,18.0592,18.0873,18.031,18.0732,164000.0
2008-12-31 11:20:00,25.68,25.72,25.67,25.71,169400.0,18.0803,18.1085,18.0732,18.1014,169400.0
2008-12-31 11:30:00,25.71,25.75,25.69,25.7,155400.0,18.1014,18.1296,18.0873,18.0944,155400.0
2008-12-31 11:40:00,25.71,25.74,25.64,25.66,109600.0,18.1014,18.1225,18.0521,18.0662,109600.0
2008-12-31 11:50:00,25.66,25.7,25.63,25.64,106400.0,18.0662,18.0944,18.0451,18.0521,106400.0
2008-12-31 12:00:00,25.65,25.68,25.62,25.63,105000.0,18.0592,18.0803,18.038,18.0451,105000.0
2008-12-31 12:10:00,25.64,25.64,25.58,25.6,116400.0,18.0521,18.0521,18.0099,18.024,116400.0
2008-12-31 12:20:00,25.6,25.63,25.58,25.6,102600.0,18.024,18.0451,18.0099,18.024,102600.0
2008-12-31 12:30:00,25.6,25.6,25.57,25.58,103800.0,18.024,18.024,18.0028,18.0099,103800.0
2008-12-31 12:40:00,25.58,25.59,25.52,25.54,210400.0,18.0099,18.0169,17.9676,17.9817,210400.0
2008-12-31 12:50:00,25.54,25.64,25.52,25.63,213600.0,17.9817,18.0521,17.9676,18.0451,213600.0
2008-12-31 13:00:00,25.63,25.72,25.63,25.71,167600.0,18.0451,18.1085,18.0451,18.1014,167600.0
2008-12-31 13:10:00,25.7,25.74,25.65,25.73,141800.0,18.0944,18.1225,18.0592,18.1155,141800.0
2008-12-31 13:20:00,25.73,25.74,25.63,25.65,88200.0,18.1155,18.1225,18.0451,18.0592,88200.0
2008-12-31 13:30:00,25.66,25.79,25.66,25.75,170800.0,18.0662,18.1577,18.0662,18.1296,170800.0
2008-12-31 13:40:00,25.75,25.77,25.71,25.75,396400.0,18.1296,18.1437,18.1014,18.1296,396400.0
2008-12-31 13:50:00,25.75,25.8,25.72,25.78,143200.0,18.1296,18.1648,18.1085,18.1507,143200.0
2008-12-31 14:00:00,25.78,25.93,25.77,25.84,300800.0,18.1507,18.2563,18.1437,18.1929,300800.0
2008-12-31 14:10:00,25.84,25.85,25.75,25.75,152000.0,18.1929,18.2,18.1296,18.1296,152000.0
2008-12-31 14:20:00,25.75,25.79,25.74,25.74,180000.0,18.1296,18.1577,18.1225,18.1225,180000.0
2008-12-31 14:30:00,25.75,25.81,25.69,25.73,214600.0,18.1296,18.1718,18.0873,18.1155,214600.0
2008-12-31 14:40:00,25.73,25.79,25.71,25.75,161000.0,18.1155,18.1577,18.1014,18.1296,161000.0
2008-12-31 14:50:00,25.75,25.78,25.72,25.77,160200.0,18.1296,18.1507,18.1085,18.1437,160200.0
2008-12-31 15:00:00,25.77,25.84,25.75,25.77,265000.0,18.1437,18.1929,18.1296,18.1437,265000.0
2008-12-31 15:10:00,25.78,25.78,25.61,25.61,402400.0,18.1507,18.1507,18.031,18.031,402400.0
2008-12-31 15:20:00,25.62,25.65,25.58,25.65,358400.0,18.038,18.0592,18.0099,18.0592,358400.0
2008-12-31 15:30:00,25.65,25.79,25.65,25.74,253600.0,18.0592,18.1577,18.0592,18.1225,253600.0
2008-12-31 15:40:00,25.74,25.74,25.52,25.59,484800.0,18.1225,18.1225,17.9676,18.0169,484800.0
2008-12-31 15:50:00,25.6,25.77,25.52,25.58,1272200.0,18.024,18.1437,17.9676,18.0099,1272200.0
2009-01-02 09:30:00,25.53,25.63,25.33,25.5,402600.0,17.9747,18.0451,17.8339,17.9536,402600.0
2009-01-02 09:40:00,25.49,25.6,25.43,25.51,177200.0,17.9465,18.024,17.9043,17.9606,177200.0
2009-01-02 09:50:00,25.52,25.52,25.38,25.39,242600.0,17.9676,17.9676,17.8691,17.8761,242600.0
2009-01-02 10:00:00,25.39,25.48,25.38,25.48,315800.0,17.8761,17.9395,17.8691,17.9395,315800.0
2009-01-02 10:10:00,25.47,25.49,25.38,25.45,241200.0,17.9324,17.9465,17.8691,17.9184,241200.0
2009-01-02 10:20:00,25.46,25.63,25.43,25.56,206800.0,17.9254,18.0451,17.9043,17.9958,206800.0
2009-01-02 10:30:00,25.56,25.83,25.55,25.81,321800.0,17.9958,18.1859,17.9888,18.1718,321800.0
2009-01-02 10:40:00,25.81,25.86,25.73,25.85,224000.0,18.1718,18.207,18.1155,18.2,224000.0
2009-01-02 10:50:00,25.85,25.88,25.79,25.81,308800.0,18.2,18.2211,18.1577,18.1718,308800.0
2009-01-02 11:00:00,25.81,25.82,25.74,25.78,163400.0,18.1718,18.1789,18.1225,18.1507,163400.0
2009-01-02 11:10:00,25.77,25.78,25.67,25.7,116400.0,18.1437,18.1507,18.0732,18.0944,116400.0
2009-01-02 11:20:00,25.7,25.77,25.66,25.68,148600.0,18.0944,18.1437,18.0662,18.0803,148600.0
2009-01-02 11:30:00,25.69,25.76,25.6,25.75,237800.0,18.0873,18.1366,18.024,18.1296,237800.0
2009-01-02 11:40:00,25.77,25.81,25.74,25.74,77600.0,18.1437,18.1718,18.1225,18.1225,77600.0
2009-01-02 11:50:00,25.75,25.77,25.73,25.75,98000.0,18.1296,18.1437,18.1155,18.1296,98000.0
2009-01-02 12:00:00,25.74,25.76,25.74,25.74,85200.0,18.1225,18.1366,18.1225,18.1225,85200.0
2009-01-02 12:10:00,25.75,25.77,25.71,25.74,105800.0,18.1296,18.1437,18.1014,18.1225,105800.0
2009-01-02 12:20:00,25.74,25.76,25.67,25.75,76400.0,18.1225,18.1366,18.0732,18.1296,76400.0
2009-01-02 12:30:00,25.75,25.9,25.74,25.88,191600.0,18.1296,18.2352,18.1225,18.2211,191600.0
2009-01-02 12:40:00,25.88,25.99,25.86,25.96,187400.0,18.2211,18.2985,18.207,18.2774,187400.0
2009-01-02 12:50:00,25.96,26.0,25.91,26.0,160600.0,18.2774,18.3056,18.2422,18.3056,160600.0
2009-01-02 13:00:00,25.99,25.99,25.93,25.93,103600.0,18.2985,18.2985,18.2563,18.2563,103600.0
2009-01-02 13:10:00,25.93,25.99,25.91,25.96,138000.0,18.2563,18.2985,18.2422,18.2774,138000.0
2009-01-02 13:20:00,25.96,26.0,25.95,26.0,222400.0,18.2774,18.3056,18.2704,18.3056,222400.0
2009-01-02 13:30:00,26.0,26.05,25.97,25.97,158600.0,18.3056,18.3408,18.2845,18.2845,158600.0
2009-01-02 13:40:00,25.98,26.08,25.97,26.04,178200.0,18.2915,18.3619,18.2845,18.3338,178200.0
2009-01-02 13:50:00,26.04,26.04,25.96,25.96,177600.0,18.3338,18.3338,18.2774,18.2774,177600.0
2009-01-02 14:00:00,25.96,25.96,25.86,25.89,132800.0,18.2774,18.2774,18.207,18.2281,132800.0
2009-01-02 14:10:00,25.9,25.95,25.86,25.93,153400.0,18.2352,18.2704,18.207,18.2563,153400.0
2009-01-02 14:20:00,25.93,26.02,25.93,25.98,189400.0,18.2563,18.3197,18.2563,18.2915,189400.0
2009-01-02 14:30:00,25.98,26.06,25.97,26.02,236600.0,18.2915,18.3478,18.2845,18.3197,236600.0
2009-01-02 14:40:00,26.03,26.08,26.0,26.0,171800.0,18.3267,18.3619,18.3056,18.3056,171800.0
2009-01-02 14:50:00,25.99,26.0,25.96,25.98,179800.0,18.2985,18.3056,18.2774,18.2915,179800.0
2009-01-02 15:00:00,25.98,26.08,25.97,25.97,314200.0,18.2915,18.3619,18.2845,18.2845,314200.0
2009-01-02 15:10:00,25.97,25.99,25.96,25.96,238000.0,18.2845,18.2985,18.2774,18.2774,238000.0
2009-01-02 15:20:00,25.97,25.98,25.93,25.96,262800.0,18.2845,18.2915,18.2563,18.2774,262800.0
2009-01-02 15:30:00,25.96,26.0,25.96,26.0,309600.0,18.2774,18.3056,18.2774,18.3056,309600.0
2009-01-02 15:40:00,26.0,26.03,25.99,26.03,510400.0,18.3056,18.3267,18.2985,18.3267,510400.0
2009-01-02 15:50:00,26.03,26.18,25.99,26.05,1471200.0,18.3267,18.4323,18.2985,18.3408,1471200.0
2009-01-05 09:30:00,25.88,25.99,25.53,25.56,627800.0,18.2211,18.2985,17.9747,17.9958,627800.0
2009-01-05 09:40:00,25.56,25.65,25.5,25.64,349400.0,17.9958,18.0592,17.9536,18.0521,349400.0
2009-01-05 09:50:00,25.64,25.7,25.58,25.59,286400.0,18.0521,18.0944,18.0099,18.0169,286400.0
2009-01-05 10:00:00,25.58,25.75,25.56,25.62,502800.0,18.0099,18.1296,17.9958,18.038,502800.0
2009-01-05 10:10:00,25.63,25.63,25.47,25.48,562000.0,18.0451,18.0451,17.9324,17.9395,562000.0
2009-01-05 10:20:00,25.48,25.57,25.45,25.48,336800.0,17.9395,18.0028,17.9184,17.9395,336800.0
2009-01-05 10:30:00,25.48,25.52,25.46,25.51,346000.0,17.9395,17.9676,17.9254,17.9606,346000.0
2009-01-05 10:40:00,25.51,25.61,25.5,25.56,333400.0,17.9606,18.031,17.9536,17.9958,333400.0
2009-01-05 10:50:00,25.55,25.63,25.55,25.58,226400.0,17.9888,18.0451,17.9888,18.0099,226400.0
2009-01-05 11:00:00,25.58,25.64,25.52,25.64,200800.0,18.0099,18.0521,17.9676,18.0521,200800.0
2009-01-05 11:10:00,25.63,25.7,25.6,25.61,208800.0,18.0451,18.0944,18.024,18.031,208800.0
2009-01-05 11:20:00,25.61,25.63,25.47,25.48,241800.0,18.031,18.0451,17.9324,17.9395,241800.0
2009-01-05 11:30:00,25.47,25.47,25.38,25.38,356800.0,17.9324,17.9324,17.8691,17.8691,356800.0
2009-01-05 11:40:00,25.38,25.57,25.36,25.54,251600.0,17.8691,18.0028,17.855,17.9817,251600.0
2009-01-05 11:50:00,25.54,25.58,25.47,25.48,215000.0,17.9817,18.0099,17.9324,17.9395,215000.0
2009-01-05 12:00:00,25.48,25.6,25.48,25.55,332400.0,17.9395,18.024,17.9395,17.9888,332400.0
2009-01-05 12:10:00,25.55,25.55,25.52,25.53,150400.0,17.9888,17.9888,17.9676,17.9747,150400.0
2009-01-05 12:20:00,25.53,25.57,25.49,25.5,282400.0,17.9747,18.0028,17.9465,17.9536,282400.0
2009-01-05 12:30:00,25.5,25.5,25.4,25.43,195400.0,17.9536,17.9536,17.8832,17.9043,195400.0
2009-01-05 12:40:00,25.43,25.45,25.35,25.35,480400.0,17.9043,17.9184,17.8479,17.8479,480400.0
2009-01-05 12:50:00,25.35,25.38,25.25,25.27,423600.0,17.8479,17.8691,17.7775,17.7916,423600.0
2009-01-05 13:00:00,25.28,25.3,25.21,25.25,500200.0,17.7987,17.8127,17.7494,17.7775,500200.0
2009-01-05 13:10:00,25.25,25.34,25.23,25.31,312600.0,17.7775,17.8409,17.7635,17.8198,312600.0
2009-01-05 13:20:00,25.31,25.34,25.25,25.3,427400.0,17.8198,17.8409,17.7775,17.8127,427400.0
2009-01-05 13:30:00,25.29,25.39,25.29,25.34,282400.0,17.8057,17.8761,17.8057,17.8409,282400.0
2009-01-05 13:40:00,25.34,25.43,25.28,25.43,359000.0,17.8409,17.9043,17.7987,17.9043,359000.0
2009-01-05 13:50:00,25.43,25.52,25.41,25.43,436000.0,17.9043,17.9676,17.8902,17.9043,436000.0
2009-01-05 14:00:00,25.43,25.48,25.41,25.45,236400.0,17.9043,17.9395,17.8902,17.9184,236400.0
2009-01-05 14:10:00,25.45,25.47,25.36,25.36,128800.0,17.9184,17.9324,17.855,17.855,128800.0
2009-01-05 14:20:00,25.36,25.38,25.31,25.31,213800.0,17.855,17.8691,17.8198,17.8198,213800.0
2009-01-05 14:30:00,25.31,25.33,25.25,25.28,307600.0,17.8198,17.8339,17.7775,17.7987,307600.0
2009-01-05 14:40:00,25.28,25.36,25.22,25.27,205400.0,17.7987,17.855,17.7564,17.7916,205400.0
2009-01-05 14:50:00,25.27,25.36,25.27,25.35,228400.0,17.7916,17.855,17.7916,17.8479,228400.0
2009-01-05 15:00:00,25.36,25.45,25.36,25.39,404600.0,17.855,17.9184,17.855,17.8761,404600.0
2009-01-05 15:10:00,25.39,25.43,25.32,25.41,317800.0,17.8761,17.9043,17.8268,17.8902,317800.0
2009-01-05 15:20:00,25.41,25.43,25.33,25.42,319800.0,17.8902,17.9043,17.8339,17.8972,319800.0
2009-01-05 15:30:00,25.42,25.46,25.36,25.44,476200.0,17.8972,17.9254,17.855,17.9113,476200.0
2009-01-05 15:40:00,25.44,25.49,25.38,25.4,564200.0,17.9113,17.9465,17.8691,17.8832,564200.0
2009-01-05 15:50:00,25.4,25.52,25.4,25.5,1130000.0,17.8832,17.9676,17.8832,17.9536,1130000.0
2009-01-06 09:30:00,25.64,25.64,25.38,25.45,394600.0,18.0521,18.0521,17.8691,17.9184,394600.0
2009-01-06 09:40:00,25.45,25.5,25.34,25.41,408800.0,17.9184,17.9536,17.8409,17.8902,408800.0
2009-01-06 09:50:00,25.41,25.55,25.39,25.44,389200.0,17.8902,17.9888,17.8761,17.9113,389200.0
2009-01-06 10:00:00,25.44,25.51,25.27,25.27,688000.0,17.9113,17.9606,17.7916,17.7916,688000.0
2009-01-06 10:10:00,25.25,25.26,25.04,25.06,781600.0,17.7775,17.7846,17.6297,17.6438,781600.0
2009-01-06 10:20:00,25.06,25.06,24.68,24.7,655000.0,17.6438,17.6438,17.3762,17.3903,655000.0
2009-01-06 10:30:00,24.72,24.91,24.71,24.86,442200.0,17.4044,17.5382,17.3974,17.503,442200.0
2009-01-06 10:40:00,24.86,24.91,24.77,24.78,329200.0,17.503,17.5382,17.4396,17.4466,329200.0
2009-01-06 10:50:00,24.77,24.8,24.7,24.78,320600.0,17.4396,17.4607,17.3903,17.4466,320600.0
2009-01-06 11:00:00,24.77,24.93,24.77,24.93,479400.0,17.4396,17.5522,17.4396,17.5522,479400.0
2009-01-06 11:10:00,24.93,24.97,24.84,24.94,297200.0,17.5522,17.5804,17.4889,17.5593,297200.0
2009-01-06 11:20:00,24.94,24.95,24.86,24.89,188000.0,17.5593,17.5663,17.503,17.5241,188000.0
2009-01-06 11:30:00,24.89,24.94,24.88,24.93,372600.0,17.5241,17.5593,17.517,17.5522,372600.0
2009-01-06 11:40:00,24.93,24.93,24.89,24.93,188000.0,17.5522,17.5522,17.5241,17.5522,188000.0
2009-01-06 11:50:00,24.93,25.0,24.93,24.99,241200.0,17.5522,17.6015,17.5522,17.5945,241200.0
2009-01-06 12:00:00,24.99,25.0,24.93,25.0,257200.0,17.5945,17.6015,17.5522,17.6015,257200.0
2009-01-06 12:10:00,25.0,25.06,24.99,25.0,250600.0,17.6015,17.6438,17.5945,17.6015,250600.0
2009-01-06 12:20:00,25.0,25.01,24.94,24.95,319400.0,17.6015,17.6086,17.5593,17.5663,319400.0
2009-01-06 12:30:00,24.95,25.05,24.93,25.04,303800.0,17.5663,17.6367,17.5522,17.6297,303800.0
2009-01-06 12:40:00,25.04,25.06,24.95,25.05,357000.0,17.6297,17.6438,17.5663,17.6367,357000.0
2009-01-06 12:50:00,25.05,25.07,24.98,24.98,179400.0,17.6367,17.6508,17.5874,17.5874,179400.0
2009-01-06 13:00:00,24.99,25.0,24.89,24.9,139600.0,17.5945,17.6015,17.5241,17.5311,139600.0
2009-01-06 13:10:00,24.89,24.9,24.83,24.86,184400.0,17.5241,17.5311,17.4818,17.503,184400.0
2009-01-06 13:20:00,24.86,24.86,24.8,24.81,345800.0,17.503,17.503,17.4607,17.4678,345800.0
2009-01-06 13:30:00,24.8,24.89,24.8,24.83,210000.0,17.4607,17.5241,17.4607,17.4818,210000.0
2009-01-06 13:40:00,24.82,24.93,24.8,24.91,162600.0,17.4748,17.5522,17.4607,17.5382,162600.0
2009-01-06 13:50:00,24.92,24.96,24.83,24.9,461400.0,17.5452,17.5734,17.4818,17.5311,461400.0
2009-01-06 14:00:00,24.89,24.92,24.77,24.86,420000.0,17.5241,17.5452,17.4396,17.503,420000.0
2009-01-06 14:10:00,24.86,24.93,24.83,24.85,515800.0,17.503,17.5522,17.4818,17.4959,515800.0
2009-01-06 14:20:00,24.85,24.9,24.83,24.88,328000.0,17.4959,17.5311,17.4818,17.517,328000.0
2009-01-06 14:30:00,24.87,24.93,24.85,24.89,498000.0,17.51,17.5522,17.4959,17.5241,498000.0
2009-01-06 14:40:00,24.9,24.95,24.89,24.92,269600.0,17.5311,17.5663,17.5241,17.5452,269600.0
2009-01-06 14:50:00,24.92,24.92,24.82,24.84,243400.0,17.5452,17.5452,17.4748,17.4889,243400.0
2009-01-06 15:00:00,24.85,24.85,24.74,24.74,359200.0,17.4959,17.4959,17.4185,17.4185,359200.0
2009-01-06 15:10:00,24.74,24.74,24.61,24.62,631200.0,17.4185,17.4185,17.3269,17.334,631200.0
2009-01-06 15:20:00,24.62,24.65,24.52,24.52,605800.0,17.334,17.3551,17.2636,17.2636,605800.0
2009-01-06 15:30:00,24.52,24.57,24.5,24.57,898400.0,17.2636,17.2988,17.2495,17.2988,898400.0
2009-01-06 15:40:00,24.57,24.68,24.55,24.6,868200.0,17.2988,17.3762,17.2847,17.3199,868200.0
2009-01-06 15:50:00,24.61,24.81,24.6,24.81,1488200.0,17.3269,17.4678,17.3199,17.4678,1488200.0
2009-01-07 09:30:00,24.4,24.75,24.31,24.65,499800.0,17.1791,17.4255,17.1157,17.3551,499800.0
2009-01-07 09:40:00,24.65,24.96,24.54,24.93,384800.0,17.3551,17.5734,17.2777,17.5522,384800.0
2009-01-07 09:50:00,24.93,25.0,24.89,24.98,440800.0,17.5522,17.6015,17.5241,17.5874,440800.0
2009-01-07 10:00:00,24.98,24.98,24.78,24.82,340000.0,17.5874,17.5874,17.4466,17.4748,340000.0
2009-01-07 10:10:00,24.82,24.88,24.54,24.6,574600.0,17.4748,17.517,17.2777,17.3199,574600.0
2009-01-07 10:20:00,24.6,24.73,24.55,24.72,439600.0,17.3199,17.4114,17.2847,17.4044,439600.0
2009-01-07 10:30:00,24.72,24.73,24.59,24.6,378400.0,17.4044,17.4114,17.3129,17.3199,378400.0
2009-01-07 10:40:00,24.61,24.64,24.53,24.56,278200.0,17.3269,17.3481,17.2706,17.2917,278200.0
2009-01-07 10:50:00,24.55,24.58,24.47,24.58,282800.0,17.2847,17.3058,17.2284,17.3058,282800.0
2009-01-07 11:00:00,24.58,24.63,24.56,24.61,264000.0,17.3058,17.341,17.2917,17.3269,264000.0
2009-01-07 11:10:00,24.61,24.63,24.57,24.58,277800.0,17.3269,17.341,17.2988,17.3058,277800.0
2009-01-07 11:20:00,24.58,24.63,24.55,24.57,314600.0,17.3058,17.341,17.2847,17.2988,314600.0
2009-01-07 11:30:00,24.57,24.57,24.52,24.54,166200.0,17.2988,17.2988,17.2636,17.2777,166200.0
2009-01-07 11:40:00,24.54,24.54,24.48,24.5,217800.0,17.2777,17.2777,17.2354,17.2495,217800.0
2009-01-07 11:50:00,24.5,24.54,24.46,24.54,153400.0,17.2495,17.2777,17.2213,17.2777,153400.0
2009-01-07 12:00:00,24.54,24.55,24.43,24.45,240800.0,17.2777,17.2847,17.2002,17.2143,240800.0
2009-01-07 12:10:00,24.45,24.46,24.38,24.38,284800.0,17.2143,17.2213,17.165,17.165,284800.0
2009-01-07 12:20:00,24.38,24.41,24.36,24.4,251200.0,17.165,17.1861,17.1509,17.1791,251200.0
2009-01-07 12:30:00,24.39,24.41,24.35,24.35,183000.0,17.1721,17.1861,17.1439,17.1439,183000.0
2009-01-07 12:40:00,24.35,24.36,24.3,24.35,278400.0,17.1439,17.1509,17.1087,17.1439,278400.0
2009-01-07 12:50:00,24.36,24.36,24.27,24.29,245000.0,17.1509,17.1509,17.0876,17.1016,245000.0
2009-01-07 13:00:00,24.3,24.31,24.25,24.26,256400.0,17.1087,17.1157,17.0735,17.0805,256400.0
2009-01-07 13:10:00,24.25,24.43,24.25,24.39,271400.0,17.0735,17.2002,17.0735,17.1721,271400.0
2009-01-07 13:20:00,24.38,24.39,24.31,24.31,249800.0,17.165,17.1721,17.1157,17.1157,249800.0
2009-01-07 13:30:00,24.31,24.35,24.29,24.31,218400.0,17.1157,17.1439,17.1016,17.1157,218400.0
2009-01-07 13:40:00,24.31,24.32,24.3,24.3,292000.0,17.1157,17.1228,17.1087,17.1087,292000.0
2009-01-07 13:50:00,24.31,24.32,24.27,24.28,332400.0,17.1157,17.1228,17.0876,17.0946,332400.0
2009-01-07 14:00:00,24.28,24.29,24.17,24.23,283400.0,17.0946,17.1016,17.0172,17.0594,283400.0
2009-01-07 14:10:00,24.24,24.24,24.13,24.14,370000.0,17.0664,17.0664,16.989,16.996,370000.0
2009-01-07 14:20:00,24.14,24.17,24.09,24.13,317800.0,16.996,17.0172,16.9608,16.989,317800.0
2009-01-07 14:30:00,24.13,24.22,24.08,24.16,334600.0,16.989,17.0524,16.9538,17.0101,334600.0
2009-01-07 14:40:00,24.16,24.23,24.13,24.17,191000.0,17.0101,17.0594,16.989,17.0172,191000.0
2009-01-07 14:50:00,24.17,24.18,24.1,24.14,254000.0,17.0172,17.0242,16.9679,16.996,254000.0
2009-01-07 15:00:00,24.14,24.18,24.08,24.08,437200.0,16.996,17.0242,16.9538,16.9538,437200.0
2009-01-07 15:10:00,24.08,24.18,24.08,24.16,501200.0,16.9538,17.0242,16.9538,17.0101,501200.0
2009-01-07 15:20:00,24.16,24.29,24.11,24.25,702600.0,17.0101,17.1016,16.9749,17.0735,702600.0
2009-01-07 15:30:00,24.25,24.31,24.17,24.17,599200.0,17.0735,17.1157,17.0172,17.0172,599200.0
2009-01-07 15:40:00,24.16,24.22,24.16,24.17,574000.0,17.0101,17.0524,17.0101,17.0172,574000.0
2009-01-07 15:50:00,24.17,24.36,24.17,24.36,1004000.0,17.0172,17.1509,17.0172,17.1509,1004000.0
2009-01-08 09:30:00,24.34,24.41,24.08,24.09,516000.0,17.1368,17.1861,16.9538,16.9608,516000.0
2009-01-08 09:40:00,24.11,24.18,24.0,24.03,543200.0,16.9749,17.0242,16.8975,16.9186,543200.0
2009-01-08 09:50:00,24.04,24.14,23.99,24.02,431600.0,16.9256,16.996,16.8904,16.9115,431600.0
2009-01-08 10:00:00,24.02,24.05,23.99,23.99,275400.0,16.9115,16.9327,16.8904,16.8904,275400.0
2009-01-08 10:10:00,24.0,24.0,23.82,23.91,523000.0,16.8975,16.8975,16.7707,16.8341,523000.0
2009-01-08 10:20:00,23.91,24.08,23.91,24.07,788000.0,16.8341,16.9538,16.8341,16.9468,788000.0
2009-01-08 10:30:00,24.09,24.18,24.02,24.18,452600.0,16.9608,17.0242,16.9115,17.0242,452600.0
2009-01-08 10:40:00,24.18,24.23,24.09,24.12,507600.0,17.0242,17.0594,16.9608,16.982,507600.0
2009-01-08 10:50:00,24.12,24.16,24.05,24.06,409400.0,16.982,17.0101,16.9327,16.9397,409400.0
2009-01-08 11:00:00,24.07,24.1,23.99,24.0,669600.0,16.9468,16.9679,16.8904,16.8975,669600.0
2009-01-08 11:10:00,23.99,24.02,23.94,23.99,315000.0,16.8904,16.9115,16.8552,16.8904,315000.0
2009-01-08 11:20:00,23.99,24.05,23.9,23.9,253800.0,16.8904,16.9327,16.8271,16.8271,253800.0
2009-01-08 11:30:00,23.9,23.93,23.88,23.93,206400.0,16.8271,16.8482,16.813,16.8482,206400.0
2009-01-08 11:40:00,23.93,23.99,23.93,23.95,157800.0,16.8482,16.8904,16.8482,16.8623,157800.0
2009-01-08 11:50:00,23.95,23.96,23.88,23.91,172400.0,16.8623,16.8693,16.813,16.8341,172400.0
2009-01-08 12:00:00,23.93,23.97,23.9,23.97,159400.0,16.8482,16.8763,16.8271,16.8763,159400.0
2009-01-08 12:10:00,23.98,24.0,23.9,23.91,203000.0,16.8834,16.8975,16.8271,16.8341,203000.0
2009-01-08 12:20:00,23.91,23.94,23.85,23.88,184000.0,16.8341,16.8552,16.7919,16.813,184000.0
2009-01-08 12:30:00,23.88,23.89,23.81,23.86,228400.0,16.813,16.82,16.7637,16.7989,228400.0
2009-01-08 12:40:00,23.86,23.92,23.85,23.91,178800.0,16.7989,16.8411,16.7919,16.8341,178800.0
2009-01-08 12:50:00,23.92,23.96,23.86,23.86,213000.0,16.8411,16.8693,16.7989,16.7989,213000.0
2009-01-08 13:00:00,23.86,23.89,23.81,23.85,410400.0,16.7989,16.82,16.7637,16.7919,410400.0
2009-01-08 13:10:00,23.85,23.92,23.85,23.9,135600.0,16.7919,16.8411,16.7919,16.8271,135600.0
2009-01-08 13:20:00,23.9,23.97,23.9,23.93,163400.0,16.8271,16.8763,16.8271,16.8482,163400.0
2009-01-08 13:30:00,23.93,23.98,23.93,23.97,116200.0,16.8482,16.8834,16.8482,16.8763,116200.0
2009-01-08 13:40:00,23.97,24.04,23.95,24.03,136600.0,16.8763,16.9256,16.8623,16.9186,136600.0
2009-01-08 13:50:00,24.03,24.03,23.95,24.0,103600.0,16.9186,16.9186,16.8623,16.8975,103600.0
2009-01-08 14:00:00,23.99,24.1,23.99,24.1,220200.0,16.8904,16.9679,16.8904,16.9679,220200.0
2009-01-08 14:10:00,24.09,24.22,24.09,24.16,693200.0,16.9608,17.0524,16.9608,17.0101,693200.0
2009-01-08 14:20:00,24.16,24.21,24.05,24.05,477800.0,17.0101,17.0453,16.9327,16.9327,477800.0
2009-01-08 14:30:00,24.06,24.1,24.02,24.1,73400.0,16.9397,16.9679,16.9115,16.9679,73400.0
2009-01-08 14:40:00,24.1,24.25,24.1,24.2,334800.0,16.9679,17.0735,16.9679,17.0383,334800.0
2009-01-08 14:50:00,24.19,24.29,24.17,24.27,289000.0,17.0312,17.1016,17.0172,17.0876,289000.0
2009-01-08 15:00:00,24.28,24.32,24.23,24.27,515000.0,17.0946,17.1228,17.0594,17.0876,515000.0
2009-01-08 15:10:00,24.27,24.36,24.25,24.33,354000.0,17.0876,17.1509,17.0735,17.1298,354000.0
2009-01-08 15:20:00,24.32,24.36,24.29,24.32,384400.0,17.1228,17.1509,17.1016,17.1228,384400.0
2009-01-08 15:30:00,24.32,24.34,24.27,24.31,513800.0,17.1228,17.1368,17.0876,17.1157,513800.0
2009-01-08 15:40:00,24.31,24.32,24.24,24.27,584400.0,17.1157,17.1228,17.0664,17.0876,584400.0
2009-01-08 15:50:00,24.27,24.43,24.27,24.43,1000600.0,17.0876,17.2002,17.0876,17.2002,1000600.0
2009-01-09 09:30:00,24.5,24.55,24.33,24.41,600200.0,17.2495,17.2847,17.1298,17.1861,600200.0
2009-01-09 09:40:00,24.41,24.41,23.96,23.99,334400.0,17.1861,17.1861,16.8693,16.8904,334400.0
2009-01-09 09:50:00,23.99,24.04,23.68,23.7,592400.0,16.8904,16.9256,16.6722,16.6862,592400.0
2009-01-09 10:00:00,23.72,23.97,23.7,23.97,353000.0,16.7003,16.8763,16.6862,16.8763,353000.0
2009-01-09 10:10:00,23.97,24.04,23.93,23.98,251200.0,16.8763,16.9256,16.8482,16.8834,251200.0
2009-01-09 10:20:00,23.98,24.1,23.9,23.93,191600.0,16.8834,16.9679,16.8271,16.8482,191600.0
2009-01-09 10:30:00,23.93,23.97,23.8,23.96,203600.0,16.8482,16.8763,16.7567,16.8693,203600.0
2009-01-09 10:40:00,23.96,24.08,23.95,24.04,170600.0,16.8693,16.9538,16.8623,16.9256,170600.0
2009-01-09 10:50:00,24.05,24.11,24.03,24.05,209200.0,16.9327,16.9749,16.9186,16.9327,209200.0
2009-01-09 11:00:00,24.05,24.11,24.04,24.08,161400.0,16.9327,16.9749,16.9256,16.9538,161400.0
2009-01-09 11:10:00,24.08,24.14,24.08,24.08,200200.0,16.9538,16.996,16.9538,16.9538,200200.0
2009-01-09 11:20:00,24.08,24.15,24.08,24.08,184400.0,16.9538,17.0031,16.9538,16.9538,184400.0
2009-01-09 11:30:00,24.08,24.11,24.08,24.11,124800.0,16.9538,16.9749,16.9538,16.9749,124800.0
2009-01-09 11:40:00,24.1,24.1,24.08,24.08,176000.0,16.9679,16.9679,16.9538,16.9538,176000.0
2009-01-09 11:50:00,24.08,24.14,24.08,24.1,147400.0,16.9538,16.996,16.9538,16.9679,147400.0
2009-01-09 12:00:00,24.1,24.18,24.09,24.12,213800.0,16.9679,17.0242,16.9608,16.982,213800.0
2009-01-09 12:10:00,24.13,24.14,24.09,24.11,262600.0,16.989,16.996,16.9608,16.9749,262600.0
2009-01-09 12:20:00,24.11,24.15,24.1,24.11,156600.0,16.9749,17.0031,16.9679,16.9749,156600.0
2009-01-09 12:30:00,24.11,24.11,24.06,24.07,208800.0,16.9749,16.9749,16.9397,16.9468,208800.0
2009-01-09 12:40:00,24.07,24.08,23.98,23.99,160200.0,16.9468,16.9538,16.8834,16.8904,160200.0
2009-01-09 12:50:00,23.99,24.0,23.95,23.97,105800.0,16.8904,16.8975,16.8623,16.8763,105800.0
2009-01-09 13:00:00,23.96,24.0,23.88,23.9,270400.0,16.8693,16.8975,16.813,16.8271,270400.0
2009-01-09 13:10:00,23.9,23.94,23.86,23.93,161200.0,16.8271,16.8552,16.7989,16.8482,161200.0
2009-01-09 13:20:00,23.93,23.93,23.84,23.89,149600.0,16.8482,16.8482,16.7848,16.82,149600.0
2009-01-09 13:30:00,23.89,24.03,23.87,23.98,208600.0,16.82,16.9186,16.8059,16.8834,208600.0
2009-01-09 13:40:00,23.99,24.07,23.99,24.04,130400.0,16.8904,16.9468,16.8904,16.9256,130400.0
2009-01-09 13:50:00,24.03,24.04,23.93,23.97,100800.0,16.9186,16.9256,16.8482,16.8763,100800.0
2009-01-09 14:00:00,23.97,24.11,23.97,24.1,121800.0,16.8763,16.9749,16.8763,16.9679,121800.0
2009-01-09 14:10:00,24.11,24.16,24.06,24.14,133200.0,16.9749,17.0101,16.9397,16.996,133200.0
2009-01-09 14:20:00,24.14,24.16,24.07,24.11,111000.0,16.996,17.0101,16.9468,16.9749,111000.0
2009-01-09 14:30:00,24.11,24.22,24.11,24.18,174000.0,16.9749,17.0524,16.9749,17.0242,174000.0
2009-01-09 14:40:00,24.18,24.23,24.13,24.16,170800.0,17.0242,17.0594,16.989,17.0101,170800.0
2009-01-09 14:50:00,24.16,24.22,24.15,24.2,96800.0,17.0101,17.0524,17.0031,17.0383,96800.0
2009-01-09 15:00:00,24.2,24.23,24.1,24.1,208000.0,17.0383,17.0594,16.9679,16.9679,208000.0
2009-01-09 15:10:00,24.1,24.11,24.03,24.1,201400.0,16.9679,16.9749,16.9186,16.9679,201400.0
2009-01-09 15:20:00,24.11,24.13,24.02,24.11,306200.0,16.9749,16.989,16.9115,16.9749,306200.0
2009-01-09 15:30:00,24.11,24.21,24.1,24.18,324400.0,16.9749,17.0453,16.9679,17.0242,324400.0
2009-01-09 15:40:00,24.18,24.18,24.04,24.04,581400.0,17.0242,17.0242,16.9256,16.9256,581400.0
2009-01-09 15:50:00,24.05,24.13,23.89,23.89,2397800.0,16.9327,16.989,16.82,16.82,2397800.0
2009-01-12 09:30:00,23.95,24.13,23.75,24.09,548000.0,16.8623,16.989,16.7215,16.9608,548000.0
2009-01-12 09:40:00,24.1,24.1,23.88,23.91,356000.0,16.9679,16.9679,16.813,16.8341,356000.0
2009-01-12 09:50:00,23.9,23.99,23.84,23.98,131000.0,16.8271,16.8904,16.7848,16.8834,131000.0
2009-01-12 10:00:00,23.98,24.11,23.96,24.04,292200.0,16.8834,16.9749,16.8693,16.9256,292200.0
2009-01-12 10:10:00,24.04,24.09,23.93,23.95,302000.0,16.9256,16.9608,16.8482,16.8623,302000.0
2009-01-12 10:20:00,23.95,23.95,23.8,23.89,268200.0,16.8623,16.8623,16.7567,16.82,268200.0
2009-01-12 10:30:00,23.89,24.03,23.86,23.96,238600.0,16.82,16.9186,16.7989,16.8693,238600.0
2009-01-12 10:40:00,23.97,24.0,23.94,23.95,168600.0,16.8763,16.8975,16.8552,16.8623,168600.0
2009-01-12 10:50:00,23.95,24.06,23.94,24.01,381800.0,16.8623,16.9397,16.8552,16.9045,381800.0
2009-01-12 11:00:00,24.01,24.04,23.97,24.01,160000.0,16.9045,16.9256,16.8763,16.9045,160000.0
2009-01-12 11:10:00,24.02,24.03,23.95,24.0,183200.0,16.9115,16.9186,16.8623,16.8975,183200.0
2009-01-12 11:20:00,23.99,24.0,23.83,23.84,276800.0,16.8904,16.8975,16.7778,16.7848,276800.0
2009-01-12 11:30:00,23.83,23.85,23.73,23.77,174200.0,16.7778,16.7919,16.7074,16.7355,174200.0
2009-01-12 11:40:00,23.78,23.78,23.66,23.66,208200.0,16.7426,16.7426,16.6581,16.6581,208200.0
2009-01-12 11:50:00,23.66,23.69,23.6,23.62,262400.0,16.6581,16.6792,16.6158,16.6299,262400.0
2009-01-12 12:00:00,23.62,23.63,23.54,23.63,183200.0,16.6299,16.637,16.5736,16.637,183200.0
2009-01-12 12:10:00,23.62,23.72,23.61,23.7,105400.0,16.6299,16.7003,16.6229,16.6862,105400.0
2009-01-12 12:20:00,23.7,23.71,23.66,23.68,126800.0,16.6862,16.6933,16.6581,16.6722,126800.0
2009-01-12 12:30:00,23.68,23.74,23.68,23.74,130200.0,16.6722,16.7144,16.6722,16.7144,130200.0
2009-01-12 12:40:00,23.74,23.76,23.64,23.67,177200.0,16.7144,16.7285,16.644,16.6651,177200.0
2009-01-12 12:50:00,23.67,23.68,23.63,23.64,116800.0,16.6651,16.6722,16.637,16.644,116800.0
2009-01-12 13:00:00,23.64,23.71,23.64,23.7,160400.0,16.644,16.6933,16.644,16.6862,160400.0
2009-01-12 13:10:00,23.7,23.76,23.7,23.75,119400.0,16.6862,16.7285,16.6862,16.7215,119400.0
2009-01-12 13:20:00,23.75,23.76,23.71,23.72,114800.0,16.7215,16.7285,16.6933,16.7003,114800.0
2009-01-12 13:30:00,23.72,23.75,23.71,23.75,150600.0,16.7003,16.7215,16.6933,16.7215,150600.0
2009-01-12 13:40:00,23.75,23.78,23.74,23.74,115000.0,16.7215,16.7426,16.7144,16.7144,115000.0
2009-01-12 13:50:00,23.74,23.75,23.67,23.7,143000.0,16.7144,16.7215,16.6651,16.6862,143000.0
2009-01-12 14:00:00,23.69,23.7,23.59,23.62,296000.0,16.6792,16.6862,16.6088,16.6299,296000.0
2009-01-12 14:10:00,23.62,23.65,23.61,23.62,187800.0,16.6299,16.651,16.6229,16.6299,187800.0
2009-01-12 14:20:00,23.62,23.66,23.61,23.65,371000.0,16.6299,16.6581,16.6229,16.651,371000.0
2009-01-12 14:30:00,23.65,23.65,23.52,23.54,641600.0,16.651,16.651,16.5595,16.5736,641600.0
2009-01-12 14:40:00,23.55,23.56,23.45,23.54,661200.0,16.5806,16.5877,16.5102,16.5736,661200.0
2009-01-12 14:50:00,23.54,23.67,23.54,23.64,317200.0,16.5736,16.6651,16.5736,16.644,317200.0
2009-01-12 15:00:00,23.63,23.7,23.63,23.66,479400.0,16.637,16.6862,16.637,16.6581,479400.0
2009-01-12 15:10:00,23.66,23.71,23.62,23.65,394600.0,16.6581,16.6933,16.6299,16.651,394600.0
2009-01-12 15:20:00,23.66,23.84,23.63,23.72,610200.0,16.6581,16.7848,16.637,16.7003,610200.0
2009-01-12 15:30:00,23.72,23.81,23.67,23.74,476600.0,16.7003,16.7637,16.6651,16.7144,476600.0
2009-01-12 15:40:00,23.74,23.85,23.65,23.82,507200.0,16.7144,16.7919,16.651,16.7707,507200.0
2009-01-12 15:50:00,23.81,23.88,23.77,23.83,710800.0,16.7637,16.813,16.7355,16.7778,710800.0
2009-01-13 09:30:00,23.82,24.25,23.82,24.2,615600.0,16.7707,17.0735,16.7707,17.0383,615600.0
2009-01-13 09:40:00,24.2,24.36,24.16,24.33,533600.0,17.0383,17.1509,17.0101,17.1298,533600.0
2009-01-13 09:50:00,24.31,24.54,24.3,24.51,632600.0,17.1157,17.2777,17.1087,17.2565,632600.0
2009-01-13 10:00:00,24.52,24.63,24.47,24.58,489600.0,17.2636,17.341,17.2284,17.3058,489600.0
2009-01-13 10:10:00,24.59,24.7,24.57,24.58,468400.0,17.3129,17.3903,17.2988,17.3058,468400.0
2009-01-13 10:20:00,24.58,24.58,24.49,24.51,469800.0,17.3058,17.3058,17.2425,17.2565,469800.0
2009-01-13 10:30:00,24.51,24.54,24.4,24.52,401400.0,17.2565,17.2777,17.1791,17.2636,401400.0
2009-01-13 10:40:00,24.52,24.56,24.43,24.53,390600.0,17.2636,17.2917,17.2002,17.2706,390600.0
2009-01-13 10:50:00,24.53,24.6,24.52,24.54,266200.0,17.2706,17.3199,17.2636,17.2777,266200.0
2009-01-13 11:00:00,24.53,24.58,24.48,24.53,195400.0,17.2706,17.3058,17.2354,17.2706,195400.0
2009-01-13 11:10:00,24.53,24.61,24.51,24.59,417400.0,17.2706,17.3269,17.2565,17.3129,417400.0
2009-01-13 11:20:00,24.59,24.6,24.54,24.58,231400.0,17.3129,17.3199,17.2777,17.3058,231400.0
2009-01-13 11:30:00,24.58,24.63,24.55,24.55,243000.0,17.3058,17.341,17.2847,17.2847,243000.0
2009-01-13 11:40:00,24.55,24.6,24.47,24.48,393600.0,17.2847,17.3199,17.2284,17.2354,393600.0
2009-01-13 11:50:00,24.48,24.6,24.48,24.59,566600.0,17.2354,17.3199,17.2354,17.3129,566600.0
2009-01-13 12:00:00,24.58,24.6,24.54,24.57,226400.0,17.3058,17.3199,17.2777,17.2988,226400.0
2009-01-13 12:10:00,24.58,24.66,24.54,24.6,333400.0,17.3058,17.3621,17.2777,17.3199,333400.0
2009-01-13 12:20:00,24.6,24.64,24.57,24.58,160600.0,17.3199,17.3481,17.2988,17.3058,160600.0
2009-01-13 12:30:00,24.58,24.62,24.55,24.6,180800.0,17.3058,17.334,17.2847,17.3199,180800.0
2009-01-13 12:40:00,24.59,24.6,24.47,24.49,179600.0,17.3129,17.3199,17.2284,17.2425,179600.0
2009-01-13 12:50:00,24.49,24.51,24.39,24.39,241800.0,17.2425,17.2565,17.1721,17.1721,241800.0
2009-01-13 13:00:00,24.39,24.39,24.33,24.35,266600.0,17.1721,17.1721,17.1298,17.1439,266600.0
2009-01-13 13:10:00,24.35,24.4,24.35,24.36,143000.0,17.1439,17.1791,17.1439,17.1509,143000.0
2009-01-13 13:20:00,24.36,24.37,24.24,24.32,231000.0,17.1509,17.158,17.0664,17.1228,231000.0
2009-01-13 13:30:00,24.31,24.34,24.28,24.3,247600.0,17.1157,17.1368,17.0946,17.1087,247600.0
2009-01-13 13:40:00,24.3,24.31,24.21,24.25,471000.0,17.1087,17.1157,17.0453,17.0735,471000.0
2009-01-13 13:50:00,24.25,24.31,24.2,24.21,254200.0,17.0735,17.1157,17.0383,17.0453,254200.0
2009-01-13 14:00:00,24.22,24.29,24.19,24.25,219000.0,17.0524,17.1016,17.0312,17.0735,219000.0
2009-01-13 14:10:00,24.25,24.29,24.2,24.23,188000.0,17.0735,17.1016,17.0383,17.0594,188000.0
2009-01-13 14:20:00,24.23,24.24,24.16,24.19,287600.0,17.0594,17.0664,17.0101,17.0312,287600.0
2009-01-13 14:30:00,24.19,24.31,24.14,24.3,308200.0,17.0312,17.1157,16.996,17.1087,308200.0
2009-01-13 14:40:00,24.3,24.4,24.25,24.33,411800.0,17.1087,17.1791,17.0735,17.1298,411800.0
2009-01-13 14:50:00,24.33,24.43,24.27,24.27,334800.0,17.1298,17.2002,17.0876,17.0876,334800.0
2009-01-13 15:00:00,24.27,24.31,24.12,24.14,461400.0,17.0876,17.1157,16.982,16.996,461400.0
2009-01-13 15:10:00,24.14,24.21,24.09,24.18,416000.0,16.996,17.0453,16.9608,17.0242,416000.0
2009-01-13 15:20:00,24.18,24.26,24.13,24.25,374800.0,17.0242,17.0805,16.989,17.0735,374800.0
2009-01-13 15:30:00,24.24,24.29,24.1,24.26,455600.0,17.0664,17.1016,16.9679,17.0805,455600.0
2009-01-13 15:40:00,24.25,24.32,24.17,24.26,539800.0,17.0735,17.1228,17.0172,17.0805,539800.0
2009-01-13 15:50:00,24.26,24.36,24.16,24.23,1203600.0,17.0805,17.1509,17.0101,17.0594,1203600.0
2009-01-14 09:30:00,23.88,24.19,23.8,23.93,381600.0,16.813,17.0312,16.7567,16.8482,381600.0
2009-01-14 09:40:00,23.93,24.11,23.83,23.98,350200.0,16.8482,16.9749,16.7778,16.8834,350200.0
2009-01-14 09:50:00,23.99,24.13,23.95,23.97,530600.0,16.8904,16.989,16.8623,16.8763,530600.0
2009-01-14 10:00:00,23.95,24.15,23.93,24.13,671000.0,16.8623,17.0031,16.8482,16.989,671000.0
2009-01-14 10:10:00,24.13,24.19,24.11,24.15,810000.0,16.989,17.0312,16.9749,17.0031,810000.0
2009-01-14 10:20:00,24.15,24.21,24.13,24.15,243200.0,17.0031,17.0453,16.989,17.0031,243200.0
2009-01-14 10:30:00,24.16,24.18,24.09,24.1,379800.0,17.0101,17.0242,16.9608,16.9679,379800.0
2009-01-14 10:40:00,24.11,24.11,23.95,24.02,481000.0,16.9749,16.9749,16.8623,16.9115,481000.0
2009-01-14 10:50:00,24.01,24.09,23.98,24.04,315000.0,16.9045,16.9608,16.8834,16.9256,315000.0
2009-01-14 11:00:00,24.03,24.08,24.0,24.04,219000.0,16.9186,16.9538,16.8975,16.9256,219000.0
2009-01-14 11:10:00,24.03,24.04,23.9,24.0,262400.0,16.9186,16.9256,16.8271,16.8975,262400.0
2009-01-14 11:20:00,24.0,24.04,23.96,23.96,232600.0,16.8975,16.9256,16.8693,16.8693,232600.0
2009-01-14 11:30:00,23.97,24.0,23.94,23.97,123400.0,16.8763,16.8975,16.8552,16.8763,123400.0
2009-01-14 11:40:00,23.97,24.04,23.91,24.03,162400.0,16.8763,16.9256,16.8341,16.9186,162400.0
2009-01-14 11:50:00,24.04,24.11,24.03,24.1,215800.0,16.9256,16.9749,16.9186,16.9679,215800.0
2009-01-14 12:00:00,24.1,24.13,24.03,24.1,208600.0,16.9679,16.989,16.9186,16.9679,208600.0
2009-01-14 12:10:00,24.1,24.1,23.94,23.95,209400.0,16.9679,16.9679,16.8552,16.8623,209400.0
2009-01-14 12:20:00,23.95,23.99,23.92,23.93,140800.0,16.8623,16.8904,16.8411,16.8482,140800.0
2009-01-14 12:30:00,23.94,23.98,23.88,23.91,611400.0,16.8552,16.8834,16.813,16.8341,611400.0
2009-01-14 12:40:00,23.91,23.93,23.79,23.83,229000.0,16.8341,16.8482,16.7496,16.7778,229000.0
2009-01-14 12:50:00,23.82,23.93,23.81,23.92,194400.0,16.7707,16.8482,16.7637,16.8411,194400.0
2009-01-14 13:00:00,23.92,23.92,23.82,23.89,144000.0,16.8411,16.8411,16.7707,16.82,144000.0
2009-01-14 13:10:00,23.88,23.89,23.82,23.84,137800.0,16.813,16.82,16.7707,16.7848,137800.0
2009-01-14 13:20:00,23.85,23.86,23.8,23.85,114600.0,16.7919,16.7989,16.7567,16.7919,114600.0
2009-01-14 13:30:00,23.85,23.92,23.84,23.9,163400.0,16.7919,16.8411,16.7848,16.8271,163400.0
2009-01-14 13:40:00,23.9,23.98,23.89,23.94,144600.0,16.8271,16.8834,16.82,16.8552,144600.0
2009-01-14 13:50:00,23.93,23.98,23.92,23.96,127800.0,16.8482,16.8834,16.8411,16.8693,127800.0
2009-01-14 14:00:00,23.96,23.98,23.88,23.98,161800.0,16.8693,16.8834,16.813,16.8834,161800.0
2009-01-14 14:10:00,23.98,24.03,23.91,23.94,213000.0,16.8834,16.9186,16.8341,16.8552,213000.0
2009-01-14 14:20:00,23.93,23.97,23.86,23.9,185800.0,16.8482,16.8763,16.7989,16.8271,185800.0
2009-01-14 14:30:00,23.9,24.02,23.9,23.93,327600.0,16.8271,16.9115,16.8271,16.8482,327600.0
2009-01-14 14:40:00,23.93,23.99,23.91,23.92,367200.0,16.8482,16.8904,16.8341,16.8411,367200.0
2009-01-14 14:50:00,23.92,23.95,23.87,23.87,248200.0,16.8411,16.8623,16.8059,16.8059,248200.0
2009-01-14 15:00:00,23.87,23.88,23.75,23.78,489200.0,16.8059,16.813,16.7215,16.7426,489200.0
2009-01-14 15:10:00,23.78,23.81,23.7,23.77,553400.0,16.7426,16.7637,16.6862,16.7355,553400.0
2009-01-14 15:20:00,23.77,23.88,23.75,23.77,307200.0,16.7355,16.813,16.7215,16.7355,307200.0
2009-01-14 15:30:00,23.76,23.91,23.75,23.82,405200.0,16.7285,16.8341,16.7215,16.7707,405200.0
2009-01-14 15:40:00,23.82,23.98,23.77,23.95,704400.0,16.7707,16.8834,16.7355,16.8623,704400.0
2009-01-14 15:50:00,23.95,23.95,23.82,23.82,1370600.0,16.8623,16.8623,16.7707,16.7707,1370600.0
2009-01-15 09:30:00,23.88,24.05,23.63,23.89,418600.0,16.813,16.9327,16.637,16.82,418600.0
2009-01-15 09:40:00,23.88,23.88,23.64,23.64,252000.0,16.813,16.813,16.644,16.644,252000.0
2009-01-15 09:50:00,23.65,23.8,23.64,23.79,344200.0,16.651,16.7567,16.644,16.7496,344200.0
2009-01-15 10:00:00,23.79,23.93,23.73,23.74,446000.0,16.7496,16.8482,16.7074,16.7144,446000.0
2009-01-15 10:10:00,23.74,23.84,23.62,23.71,302800.0,16.7144,16.7848,16.6299,16.6933,302800.0
2009-01-15 10:20:00,23.72,23.77,23.69,23.75,326400.0,16.7003,16.7355,16.6792,16.7215,326400.0
2009-01-15 10:30:00,23.75,23.82,23.73,23.8,273600.0,16.7215,16.7707,16.7074,16.7567,273600.0
2009-01-15 10:40:00,23.8,23.83,23.74,23.81,455200.0,16.7567,16.7778,16.7144,16.7637,455200.0
2009-01-15 10:50:00,23.81,23.83,23.78,23.81,763000.0,16.7637,16.7778,16.7426,16.7637,763000.0
2009-01-15 11:00:00,23.81,23.83,23.78,23.82,372200.0,16.7637,16.7778,16.7426,16.7707,372200.0
2009-01-15 11:10:00,23.82,23.84,23.75,23.8,277800.0,16.7707,16.7848,16.7215,16.7567,277800.0
2009-01-15 11:20:00,23.8,23.86,23.79,23.82,189400.0,16.7567,16.7989,16.7496,16.7707,189400.0
2009-01-15 11:30:00,23.82,23.87,23.74,23.79,230200.0,16.7707,16.8059,16.7144,16.7496,230200.0
2009-01-15 11:40:00,23.78,23.79,23.7,23.75,174600.0,16.7426,16.7496,16.6862,16.7215,174600.0
2009-01-15 11:50:00,23.75,23.83,23.67,23.79,323400.0,16.7215,16.7778,16.6651,16.7496,323400.0
2009-01-15 12:00:00,23.78,23.82,23.69,23.72,152200.0,16.7426,16.7707,16.6792,16.7003,152200.0
2009-01-15 12:10:00,23.72,23.77,23.72,23.77,106000.0,16.7003,16.7355,16.7003,16.7355,106000.0
2009-01-15 12:20:00,23.76,23.79,23.68,23.7,272600.0,16.7285,16.7496,16.6722,16.6862,272600.0
2009-01-15 12:30:00,23.7,23.72,23.63,23.63,129800.0,16.6862,16.7003,16.637,16.637,129800.0
2009-01-15 12:40:00,23.64,23.77,23.64,23.77,120400.0,16.644,16.7355,16.644,16.7355,120400.0
2009-01-15 12:50:00,23.77,23.79,23.73,23.75,128400.0,16.7355,16.7496,16.7074,16.7215,128400.0
2009-01-15 13:00:00,23.76,23.83,23.75,23.75,193000.0,16.7285,16.7778,16.7215,16.7215,193000.0
2009-01-15 13:10:00,23.75,23.88,23.73,23.85,285200.0,16.7215,16.813,16.7074,16.7919,285200.0
2009-01-15 13:20:00,23.86,23.91,23.8,23.91,265000.0,16.7989,16.8341,16.7567,16.8341,265000.0
2009-01-15 13:30:00,23.91,23.95,23.86,23.93,258600.0,16.8341,16.8623,16.7989,16.8482,258600.0
2009-01-15 13:40:00,23.93,23.95,23.82,23.84,251200.0,16.8482,16.8623,16.7707,16.7848,251200.0
2009-01-15 13:50:00,23.85,24.11,23.83,24.01,410800.0,16.7919,16.9749,16.7778,16.9045,410800.0
2009-01-15 14:00:00,24.02,24.11,23.99,24.03,718600.0,16.9115,16.9749,16.8904,16.9186,718600.0
2009-01-15 14:10:00,24.03,24.11,23.97,24.06,484000.0,16.9186,16.9749,16.8763,16.9397,484000.0
2009-01-15 14:20:00,24.06,24.11,23.97,24.06,524200.0,16.9397,16.9749,16.8763,16.9397,524200.0
2009-01-15 14:30:00,24.06,24.24,24.05,24.17,667800.0,16.9397,17.0664,16.9327,17.0172,667800.0
2009-01-15 14:40:00,24.16,24.26,24.13,24.22,444000.0,17.0101,17.0805,16.989,17.0524,444000.0
2009-01-15 14:50:00,24.23,24.26,24.08,24.1,376400.0,17.0594,17.0805,16.9538,16.9679,376400.0
2009-01-15 15:00:00,24.1,24.15,23.97,24.04,599400.0,16.9679,17.0031,16.8763,16.9256,599400.0
2009-01-15 15:10:00,24.03,24.11,23.98,24.1,387200.0,16.9186,16.9749,16.8834,16.9679,387200.0
2009-01-15 15:20:00,24.1,24.11,23.83,23.84,591600.0,16.9679,16.9749,16.7778,16.7848,591600.0
2009-01-15 15:30:00,23.84,23.97,23.77,23.96,507200.0,16.7848,16.8763,16.7355,16.8693,507200.0
2009-01-15 15:40:00,23.96,23.96,23.77,23.79,694600.0,16.8693,16.8693,16.7355,16.7496,694600.0
2009-01-15 15:50:00,23.79,24.1,23.79,24.02,1319800.0,16.7496,16.9679,16.7496,16.9115,1319800.0
2009-01-16 09:30:00,24.19,24.33,23.88,24.13,2169400.0,17.0312,17.1298,16.813,16.989,2169400.0
2009-01-16 09:40:00,24.11,24.19,24.0,24.05,447200.0,16.9749,17.0312,16.8975,16.9327,447200.0
2009-01-16 09:50:00,24.05,24.08,23.92,23.95,580800.0,16.9327,16.9538,16.8411,16.8623,580800.0
2009-01-16 10:00:00,23.95,24.05,23.92,23.93,545200.0,16.8623,16.9327,16.8411,16.8482,545200.0
2009-01-16 10:10:00,23.94,23.94,23.8,23.86,445600.0,16.8552,16.8552,16.7567,16.7989,445600.0
2009-01-16 10:20:00,23.86,23.89,23.82,23.82,255600.0,16.7989,16.82,16.7707,16.7707,255600.0
2009-01-16 10:30:00,23.82,23.95,23.77,23.9,256800.0,16.7707,16.8623,16.7355,16.8271,256800.0
2009-01-16 10:40:00,23.91,23.98,23.86,23.93,380200.0,16.8341,16.8834,16.7989,16.8482,380200.0
2009-01-16 10:50:00,23.93,23.96,23.89,23.93,247800.0,16.8482,16.8693,16.82,16.8482,247800.0
2009-01-16 11:00:00,23.93,24.0,23.9,24.0,325000.0,16.8482,16.8975,16.8271,16.8975,325000.0
2009-01-16 11:10:00,24.0,24.07,23.99,24.04,253800.0,16.8975,16.9468,16.8904,16.9256,253800.0
2009-01-16 11:20:00,24.03,24.05,23.94,24.0,251800.0,16.9186,16.9327,16.8552,16.8975,251800.0
2009-01-16 11:30:00,23.98,24.01,23.86,23.91,275800.0,16.8834,16.9045,16.7989,16.8341,275800.0
2009-01-16 11:40:00,23.9,24.06,23.88,24.05,211800.0,16.8271,16.9397,16.813,16.9327,211800.0
2009-01-16 11:50:00,24.05,24.07,23.92,24.01,280400.0,16.9327,16.9468,16.8411,16.9045,280400.0
2009-01-16 12:00:00,24.0,24.04,23.93,23.95,359600.0,16.8975,16.9256,16.8482,16.8623,359600.0
2009-01-16 12:10:00,23.95,24.03,23.91,23.96,426200.0,16.8623,16.9186,16.8341,16.8693,426200.0
2009-01-16 12:20:00,23.95,23.96,23.79,23.83,286800.0,16.8623,16.8693,16.7496,16.7778,286800.0
2009-01-16 12:30:00,23.83,23.96,23.8,23.96,446800.0,16.7778,16.8693,16.7567,16.8693,446800.0
2009-01-16 12:40:00,23.96,24.02,23.93,23.97,308200.0,16.8693,16.9115,16.8482,16.8763,308200.0
2009-01-16 12:50:00,23.96,24.04,23.95,24.02,336800.0,16.8693,16.9256,16.8623,16.9115,336800.0
2009-01-16 13:00:00,24.02,24.07,23.97,24.02,235800.0,16.9115,16.9468,16.8763,16.9115,235800.0
2009-01-16 13:10:00,24.02,24.05,23.93,23.98,251800.0,16.9115,16.9327,16.8482,16.8834,251800.0
2009-01-16 13:20:00,23.97,24.02,23.91,23.98,365000.0,16.8763,16.9115,16.8341,16.8834,365000.0
2009-01-16 13:30:00,23.99,24.03,23.93,23.97,386600.0,16.8904,16.9186,16.8482,16.8763,386600.0
2009-01-16 13:40:00,23.97,24.05,23.93,23.93,242400.0,16.8763,16.9327,16.8482,16.8482,242400.0
2009-01-16 13:50:00,23.95,24.01,23.9,24.0,199200.0,16.8623,16.9045,16.8271,16.8975,199200.0
2009-01-16 14:00:00,24.0,24.13,23.98,24.1,166600.0,16.8975,16.989,16.8834,16.9679,166600.0
2009-01-16 14:10:00,24.11,24.11,23.92,23.97,242600.0,16.9749,16.9749,16.8411,16.8763,242600.0
2009-01-16 14:20:00,23.96,24.09,23.91,24.09,174600.0,16.8693,16.9608,16.8341,16.9608,174600.0
2009-01-16 14:30:00,24.08,24.11,24.04,24.07,136800.0,16.9538,16.9749,16.9256,16.9468,136800.0
2009-01-16 14:40:00,24.08,24.11,24.0,24.05,213400.0,16.9538,16.9749,16.8975,16.9327,213400.0
2009-01-16 14:50:00,24.04,24.18,24.04,24.16,232400.0,16.9256,17.0242,16.9256,17.0101,232400.0
2009-01-16 15:00:00,24.16,24.18,24.1,24.15,227800.0,17.0101,17.0242,16.9679,17.0031,227800.0
2009-01-16 15:10:00,24.15,24.22,24.13,24.17,222200.0,17.0031,17.0524,16.989,17.0172,222200.0
2009-01-16 15:20:00,24.17,24.25,24.11,24.13,299000.0,17.0172,17.0735,16.9749,16.989,299000.0
2009-01-16 15:30:00,24.13,24.23,24.11,24.2,440800.0,16.989,17.0594,16.9749,17.0383,440800.0
2009-01-16 15:40:00,24.2,24.25,24.12,24.21,599600.0,17.0383,17.0735,16.982,17.0453,599600.0
2009-01-16 15:50:00,24.22,24.3,24.07,24.14,1043000.0,17.0524,17.1087,16.9468,16.996,1043000.0
2009-01-20 09:30:00,24.06,24.53,24.03,24.29,852600.0,16.9397,17.2706,16.9186,17.1016,852600.0
2009-01-20 09:40:00,24.29,24.29,24.04,24.18,830600.0,17.1016,17.1016,16.9256,17.0242,830600.0
2009-01-20 09:50:00,24.18,24.24,23.94,23.94,479200.0,17.0242,17.0664,16.8552,16.8552,479200.0
2009-01-20 10:00:00,23.95,24.08,23.88,24.07,690800.0,16.8623,16.9538,16.813,16.9468,690800.0
2009-01-20 10:10:00,24.07,24.13,23.98,24.11,280800.0,16.9468,16.989,16.8834,16.9749,280800.0
2009-01-20 10:20:00,24.1,24.16,23.99,24.08,165600.0,16.9679,17.0101,16.8904,16.9538,165600.0
2009-01-20 10:30:00,24.08,24.08,23.95,23.99,237200.0,16.9538,16.9538,16.8623,16.8904,237200.0
2009-01-20 10:40:00,23.99,24.06,23.96,24.04,232400.0,16.8904,16.9397,16.8693,16.9256,232400.0
2009-01-20 10:50:00,24.04,24.1,23.99,24.0,187200.0,16.9256,16.9679,16.8904,16.8975,187200.0
2009-01-20 11:00:00,24.0,24.06,23.97,24.0,290600.0,16.8975,16.9397,16.8763,16.8975,290600.0
2009-01-20 11:10:00,24.0,24.0,23.92,23.95,97800.0,16.8975,16.8975,16.8411,16.8623,97800.0
2009-01-20 11:20:00,23.95,23.95,23.8,23.92,191000.0,16.8623,16.8623,16.7567,16.8411,191000.0
2009-01-20 11:30:00,23.91,23.96,23.86,23.93,230400.0,16.8341,16.8693,16.7989,16.8482,230400.0
2009-01-20 11:40:00,23.93,24.0,23.88,23.93,145000.0,16.8482,16.8975,16.813,16.8482,145000.0
2009-01-20 11:50:00,23.93,24.01,23.93,23.99,437000.0,16.8482,16.9045,16.8482,16.8904,437000.0
2009-01-20 12:00:00,24.0,24.03,23.98,24.0,335200.0,16.8975,16.9186,16.8834,16.8975,335200.0
2009-01-20 12:10:00,24.01,24.1,24.0,24.07,249200.0,16.9045,16.9679,16.8975,16.9468,249200.0
2009-01-20 12:20:00,24.06,24.06,23.87,23.92,459800.0,16.9397,16.9397,16.8059,16.8411,459800.0
2009-01-20 12:30:00,23.92,24.07,23.91,24.0,176800.0,16.8411,16.9468,16.8341,16.8975,176800.0
2009-01-20 12:40:00,24.01,24.04,23.95,24.02,342600.0,16.9045,16.9256,16.8623,16.9115,342600.0
2009-01-20 12:50:00,24.02,24.06,23.91,23.93,138200.0,16.9115,16.9397,16.8341,16.8482,138200.0
2009-01-20 13:00:00,23.93,24.03,23.91,23.93,231800.0,16.8482,16.9186,16.8341,16.8482,231800.0
2009-01-20 13:10:00,23.93,23.96,23.84,23.94,195800.0,16.8482,16.8693,16.7848,16.8552,195800.0
2009-01-20 13:20:00,23.93,24.0,23.93,23.98,269600.0,16.8482,16.8975,16.8482,16.8834,269600.0
2009-01-20 13:30:00,23.98,23.98,23.85,23.93,196000.0,16.8834,16.8834,16.7919,16.8482,196000.0
2009-01-20 13:40:00,23.93,24.0,23.88,23.91,202000.0,16.8482,16.8975,16.813,16.8341,202000.0
2009-01-20 13:50:00,23.91,23.98,23.86,23.92,187400.0,16.8341,16.8834,16.7989,16.8411,187400.0
2009-01-20 14:00:00,23.92,24.02,23.86,23.99,480600.0,16.8411,16.9115,16.7989,16.8904,480600.0
2009-01-20 14:10:00,24.0,24.0,23.89,23.9,251800.0,16.8975,16.8975,16.82,16.8271,251800.0
2009-01-20 14:20:00,23.9,23.97,23.8,23.94,265800.0,16.8271,16.8763,16.7567,16.8552,265800.0
2009-01-20 14:30:00,23.93,24.0,23.89,23.97,302600.0,16.8482,16.8975,16.82,16.8763,302600.0
2009-01-20 14:40:00,23.97,23.97,23.84,23.86,265200.0,16.8763,16.8763,16.7848,16.7989,265200.0
2009-01-20 14:50:00,23.86,23.94,23.85,23.92,387000.0,16.7989,16.8552,16.7919,16.8411,387000.0
2009-01-20 15:00:00,23.91,23.94,23.81,23.83,587000.0,16.8341,16.8552,16.7637,16.7778,587000.0
2009-01-20 15:10:00,23.83,23.85,23.73,23.8,550800.0,16.7778,16.7919,16.7074,16.7567,550800.0
2009-01-20 15:20:00,23.79,23.82,23.72,23.8,451000.0,16.7496,16.7707,16.7003,16.7567,451000.0
2009-01-20 15:30:00,23.8,23.96,23.78,23.92,841000.0,16.7567,16.8693,16.7426,16.8411,841000.0
2009-01-20 15:40:00,23.92,23.96,23.81,23.85,1034200.0,16.8411,16.8693,16.7637,16.7919,1034200.0
2009-01-20 15:50:00,23.85,23.85,23.6,23.6,1855400.0,16.7919,16.7919,16.6158,16.6158,1855400.0
2009-01-21 09:30:00,23.96,23.99,23.78,23.9,496600.0,16.8693,16.8904,16.7426,16.8271,496600.0
2009-01-21 09:40:00,23.93,23.93,23.79,23.92,537000.0,16.8482,16.8482,16.7496,16.8411,537000.0
2009-01-21 09:50:00,23.92,24.08,23.91,24.08,513200.0,16.8411,16.9538,16.8341,16.9538,513200.0
2009-01-21 10:00:00,24.07,24.09,23.96,24.03,403000.0,16.9468,16.9608,16.8693,16.9186,403000.0
2009-01-21 10:10:00,24.03,24.09,23.98,24.08,446800.0,16.9186,16.9608,16.8834,16.9538,446800.0
2009-01-21 10:20:00,24.08,24.16,23.97,24.01,404200.0,16.9538,17.0101,16.8763,16.9045,404200.0
2009-01-21 10:30:00,24.01,24.09,23.98,24.05,909400.0,16.9045,16.9608,16.8834,16.9327,909400.0
2009-01-21 10:40:00,24.05,24.16,23.99,24.06,813600.0,16.9327,17.0101,16.8904,16.9397,813600.0
2009-01-21 10:50:00,24.06,24.15,23.99,23.99,608600.0,16.9397,17.0031,16.8904,16.8904,608600.0
2009-01-21 11:00:00,23.99,24.2,23.99,24.2,386600.0,16.8904,17.0383,16.8904,17.0383,386600.0
2009-01-21 11:10:00,24.2,24.25,24.15,24.22,353000.0,17.0383,17.0735,17.0031,17.0524,353000.0
2009-01-21 11:20:00,24.22,24.31,24.22,24.28,238800.0,17.0524,17.1157,17.0524,17.0946,238800.0
2009-01-21 11:30:00,24.28,24.38,24.28,24.35,386800.0,17.0946,17.165,17.0946,17.1439,386800.0
2009-01-21 11:40:00,24.35,24.36,24.27,24.27,248200.0,17.1439,17.1509,17.0876,17.0876,248200.0
2009-01-21 11:50:00,24.27,24.31,24.24,24.29,322000.0,17.0876,17.1157,17.0664,17.1016,322000.0
2009-01-21 12:00:00,24.29,24.34,24.27,24.31,268600.0,17.1016,17.1368,17.0876,17.1157,268600.0
2009-01-21 12:10:00,24.31,24.33,24.24,24.25,263400.0,17.1157,17.1298,17.0664,17.0735,263400.0
2009-01-21 12:20:00,24.24,24.31,24.21,24.23,249000.0,17.0664,17.1157,17.0453,17.0594,249000.0
2009-01-21 12:30:00,24.23,24.38,24.2,24.36,414000.0,17.0594,17.165,17.0383,17.1509,414000.0
2009-01-21 12:40:00,24.36,24.38,24.31,24.33,256000.0,17.1509,17.165,17.1157,17.1298,256000.0
2009-01-21 12:50:00,24.32,24.38,24.32,24.35,224800.0,17.1228,17.165,17.1228,17.1439,224800.0
2009-01-21 13:00:00,24.35,24.42,24.34,24.38,265000.0,17.1439,17.1932,17.1368,17.165,265000.0
2009-01-21 13:10:00,24.37,24.38,24.32,24.38,309800.0,17.158,17.165,17.1228,17.165,309800.0
2009-01-21 13:20:00,24.38,24.41,24.32,24.34,232000.0,17.165,17.1861,17.1228,17.1368,232000.0
2009-01-21 13:30:00,24.34,24.47,24.34,24.46,319800.0,17.1368,17.2284,17.1368,17.2213,319800.0
2009-01-21 13:40:00,24.46,24.52,24.39,24.48,763000.0,17.2213,17.2636,17.1721,17.2354,763000.0
2009-01-21 13:50:00,24.48,24.51,24.45,24.5,231200.0,17.2354,17.2565,17.2143,17.2495,231200.0
2009-01-21 14:00:00,24.5,24.5,24.35,24.39,378800.0,17.2495,17.2495,17.1439,17.1721,378800.0
2009-01-21 14:10:00,24.39,24.49,24.39,24.45,277800.0,17.1721,17.2425,17.1721,17.2143,277800.0
2009-01-21 14:20:00,24.45,24.47,24.39,24.43,404600.0,17.2143,17.2284,17.1721,17.2002,404600.0
2009-01-21 14:30:00,24.43,24.52,24.42,24.5,536000.0,17.2002,17.2636,17.1932,17.2495,536000.0
2009-01-21 14:40:00,24.5,24.53,24.48,24.48,433200.0,17.2495,17.2706,17.2354,17.2354,433200.0
2009-01-21 14:50:00,24.48,24.64,24.48,24.62,598000.0,17.2354,17.3481,17.2354,17.334,598000.0
2009-01-21 15:00:00,24.63,24.73,24.56,24.72,492000.0,17.341,17.4114,17.2917,17.4044,492000.0
2009-01-21 15:10:00,24.72,24.73,24.63,24.68,604000.0,17.4044,17.4114,17.341,17.3762,604000.0
2009-01-21 15:20:00,24.68,24.71,24.59,24.6,648600.0,17.3762,17.3974,17.3129,17.3199,648600.0
2009-01-21 15:30:00,24.6,24.71,24.52,24.7,740800.0,17.3199,17.3974,17.2636,17.3903,740800.0
2009-01-21 15:40:00,24.7,24.75,24.64,24.68,928200.0,17.3903,17.4255,17.3481,17.3762,928200.0
2009-01-21 15:50:00,24.67,24.79,24.62,24.73,1786000.0,17.3692,17.4537,17.334,17.4114,1786000.0
2009-01-22 09:30:00,24.0,24.5,24.0,24.45,839200.0,16.8975,17.2495,16.8975,17.2143,839200.0
2009-01-22 09:40:00,24.43,24.48,24.19,24.27,258000.0,17.2002,17.2354,17.0312,17.0876,258000.0
2009-01-22 09:50:00,24.27,24.28,24.19,24.21,324200.0,17.0876,17.0946,17.0312,17.0453,324200.0
2009-01-22 10:00:00,24.21,24.38,24.2,24.26,325400.0,17.0453,17.165,17.0383,17.0805,325400.0
2009-01-22 10:10:00,24.25,24.34,24.2,24.34,286000.0,17.0735,17.1368,17.0383,17.1368,286000.0
2009-01-22 10:20:00,24.36,24.37,24.22,24.28,360800.0,17.1509,17.158,17.0524,17.0946,360800.0
2009-01-22 10:30:00,24.29,24.34,24.2,24.25,319400.0,17.1016,17.1368,17.0383,17.0735,319400.0
2009-01-22 10:40:00,24.25,24.3,24.21,24.28,444800.0,17.0735,17.1087,17.0453,17.0946,444800.0
2009-01-22 10:50:00,24.28,24.31,24.24,24.27,278600.0,17.0946,17.1157,17.0664,17.0876,278600.0
2009-01-22 11:00:00,24.26,24.28,24.24,24.25,264800.0,17.0805,17.0946,17.0664,17.0735,264800.0
2009-01-22 11:10:00,24.25,24.27,24.21,24.23,328600.0,17.0735,17.0876,17.0453,17.0594,328600.0
2009-01-22 11:20:00,24.23,24.27,24.2,24.21,266800.0,17.0594,17.0876,17.0383,17.0453,266800.0
2009-01-22 11:30:00,24.21,24.25,24.14,24.24,367800.0,17.0453,17.0735,16.996,17.0664,367800.0
2009-01-22 11:40:00,24.24,24.36,24.23,24.32,408000.0,17.0664,17.1509,17.0594,17.1228,408000.0
2009-01-22 11:50:00,24.32,24.36,24.28,24.32,439200.0,17.1228,17.1509,17.0946,17.1228,439200.0
2009-01-22 12:00:00,24.32,24.43,24.29,24.43,387600.0,17.1228,17.2002,17.1016,17.2002,387600.0
2009-01-22 12:10:00,24.43,24.5,24.35,24.46,577200.0,17.2002,17.2495,17.1439,17.2213,577200.0
2009-01-22 12:20:00,24.47,24.48,24.36,24.43,170600.0,17.2284,17.2354,17.1509,17.2002,170600.0
2009-01-22 12:30:00,24.43,24.5,24.39,24.42,172600.0,17.2002,17.2495,17.1721,17.1932,172600.0
2009-01-22 12:40:00,24.41,24.46,24.35,24.42,173000.0,17.1861,17.2213,17.1439,17.1932,173000.0
2009-01-22 12:50:00,24.42,24.45,24.36,24.36,172000.0,17.1932,17.2143,17.1509,17.1509,172000.0
2009-01-22 13:00:00,24.36,24.45,24.34,24.37,142000.0,17.1509,17.2143,17.1368,17.158,142000.0
2009-01-22 13:10:00,24.36,24.36,24.25,24.33,143200.0,17.1509,17.1509,17.0735,17.1298,143200.0
2009-01-22 13:20:00,24.33,24.38,24.25,24.3,158600.0,17.1298,17.165,17.0735,17.1087,158600.0
2009-01-22 13:30:00,24.3,24.31,24.22,24.27,220200.0,17.1087,17.1157,17.0524,17.0876,220200.0
2009-01-22 13:40:00,24.26,24.35,24.23,24.32,232600.0,17.0805,17.1439,17.0594,17.1228,232600.0
2009-01-22 13:50:00,24.33,24.36,24.25,24.34,244800.0,17.1298,17.1509,17.0735,17.1368,244800.0
2009-01-22 14:00:00,24.34,24.51,24.25,24.45,514400.0,17.1368,17.2565,17.0735,17.2143,514400.0
2009-01-22 14:10:00,24.45,24.57,24.43,24.53,386800.0,17.2143,17.2988,17.2002,17.2706,386800.0
2009-01-22 14:20:00,24.55,24.58,24.43,24.45,181000.0,17.2847,17.3058,17.2002,17.2143,181000.0
2009-01-22 14:30:00,24.45,24.49,24.39,24.43,196600.0,17.2143,17.2425,17.1721,17.2002,196600.0
2009-01-22 14:40:00,24.43,24.46,24.27,24.31,257800.0,17.2002,17.2213,17.0876,17.1157,257800.0
2009-01-22 14:50:00,24.31,24.35,24.25,24.34,256400.0,17.1157,17.1439,17.0735,17.1368,256400.0
2009-01-22 15:00:00,24.34,24.35,24.1,24.11,436600.0,17.1368,17.1439,16.9679,16.9749,436600.0
2009-01-22 15:10:00,24.12,24.2,24.08,24.12,301000.0,16.982,17.0383,16.9538,16.982,301000.0
2009-01-22 15:20:00,24.12,24.23,24.08,24.23,288200.0,16.982,17.0594,16.9538,17.0594,288200.0
2009-01-22 15:30:00,24.23,24.25,24.15,24.22,348000.0,17.0594,17.0735,17.0031,17.0524,348000.0
2009-01-22 15:40:00,24.23,24.48,24.23,24.47,541600.0,17.0594,17.2354,17.0594,17.2284,541600.0
2009-01-22 15:50:00,24.48,24.48,24.33,24.35,863400.0,17.2354,17.2354,17.1298,17.1439,863400.0
2009-01-23 09:30:00,24.13,24.26,23.98,24.05,403400.0,16.989,17.0805,16.8834,16.9327,403400.0
2009-01-23 09:40:00,24.03,24.32,24.03,24.09,360000.0,16.9186,17.1228,16.9186,16.9608,360000.0
2009-01-23 09:50:00,24.1,24.29,24.05,24.18,338800.0,16.9679,17.1016,16.9327,17.0242,338800.0
2009-01-23 10:00:00,24.18,24.23,24.11,24.18,417200.0,17.0242,17.0594,16.9749,17.0242,417200.0
2009-01-23 10:10:00,24.18,24.27,24.13,24.27,288200.0,17.0242,17.0876,16.989,17.0876,288200.0
2009-01-23 10:20:00,24.26,24.33,24.18,24.22,227200.0,17.0805,17.1298,17.0242,17.0524,227200.0
2009-01-23 10:30:00,24.22,24.23,24.0,24.0,204800.0,17.0524,17.0594,16.8975,16.8975,204800.0
2009-01-23 10:40:00,24.0,24.1,24.0,24.04,327600.0,16.8975,16.9679,16.8975,16.9256,327600.0
2009-01-23 10:50:00,24.03,24.09,23.99,24.02,234000.0,16.9186,16.9608,16.8904,16.9115,234000.0
2009-01-23 11:00:00,24.02,24.17,24.0,24.16,240000.0,16.9115,17.0172,16.8975,17.0101,240000.0
2009-01-23 11:10:00,24.16,24.35,24.16,24.25,222600.0,17.0101,17.1439,17.0101,17.0735,222600.0
2009-01-23 11:20:00,24.26,24.35,24.23,24.26,198800.0,17.0805,17.1439,17.0594,17.0805,198800.0
2009-01-23 11:30:00,24.26,24.32,24.16,24.18,216600.0,17.0805,17.1228,17.0101,17.0242,216600.0
2009-01-23 11:40:00,24.18,24.24,24.11,24.14,230200.0,17.0242,17.0664,16.9749,16.996,230200.0
2009-01-23 11:50:00,24.14,24.18,24.0,24.02,378200.0,16.996,17.0242,16.8975,16.9115,378200.0
2009-01-23 12:00:00,24.02,24.08,24.0,24.01,262000.0,16.9115,16.9538,16.8975,16.9045,262000.0
2009-01-23 12:10:00,24.02,24.13,24.02,24.02,164200.0,16.9115,16.989,16.9115,16.9115,164200.0
2009-01-23 12:20:00,24.03,24.15,24.02,24.11,247400.0,16.9186,17.0031,16.9115,16.9749,247400.0
2009-01-23 12:30:00,24.11,24.13,24.0,24.0,194600.0,16.9749,16.989,16.8975,16.8975,194600.0
2009-01-23 12:40:00,24.0,24.14,24.0,24.09,214400.0,16.8975,16.996,16.8975,16.9608,214400.0
2009-01-23 12:50:00,24.09,24.18,24.04,24.11,191600.0,16.9608,17.0242,16.9256,16.9749,191600.0
2009-01-23 13:00:00,24.11,24.17,24.0,24.07,240800.0,16.9749,17.0172,16.8975,16.9468,240800.0
2009-01-23 13:10:00,24.07,24.22,24.06,24.21,338400.0,16.9468,17.0524,16.9397,17.0453,338400.0
2009-01-23 13:20:00,24.18,24.21,24.11,24.14,192400.0,17.0242,17.0453,16.9749,16.996,192400.0
2009-01-23 13:30:00,24.12,24.28,24.11,24.21,472000.0,16.982,17.0946,16.9749,17.0453,472000.0
2009-01-23 13:40:00,24.22,24.25,24.18,24.21,236800.0,17.0524,17.0735,17.0242,17.0453,236800.0
2009-01-23 13:50:00,24.2,24.27,24.14,24.27,215400.0,17.0383,17.0876,16.996,17.0876,215400.0
2009-01-23 14:00:00,24.27,24.3,24.18,24.22,266600.0,17.0876,17.1087,17.0242,17.0524,266600.0
2009-01-23 14:10:00,24.22,24.29,24.18,24.25,356600.0,17.0524,17.1016,17.0242,17.0735,356600.0
2009-01-23 14:20:00,24.25,24.34,24.19,24.23,256400.0,17.0735,17.1368,17.0312,17.0594,256400.0
2009-01-23 14:30:00,24.23,24.25,24.05,24.11,149800.0,17.0594,17.0735,16.9327,16.9749,149800.0
2009-01-23 14:40:00,24.11,24.16,24.0,24.11,249400.0,16.9749,17.0101,16.8975,16.9749,249400.0
2009-01-23 14:50:00,24.11,24.12,23.97,24.03,259800.0,16.9749,16.982,16.8763,16.9186,259800.0
2009-01-23 15:00:00,24.02,24.05,23.93,23.95,262000.0,16.9115,16.9327,16.8482,16.8623,262000.0
2009-01-23 15:10:00,23.95,24.02,23.9,24.0,274800.0,16.8623,16.9115,16.8271,16.8975,274800.0
2009-01-23 15:20:00,24.02,24.14,23.98,24.04,365000.0,16.9115,16.996,16.8834,16.9256,365000.0
2009-01-23 15:30:00,24.04,24.15,24.02,24.13,484400.0,16.9256,17.0031,16.9115,16.989,484400.0
2009-01-23 15:40:00,24.13,24.18,24.07,24.16,603000.0,16.989,17.0242,16.9468,17.0101,603000.0
2009-01-23 15:50:00,24.16,24.31,24.05,24.14,1269200.0,17.0101,17.1157,16.9327,16.996,1269200.0
2009-01-26 09:30:00,24.4,24.64,24.05,24.43,491600.0,17.1791,17.3481,16.9327,17.2002,491600.0
2009-01-26 09:40:00,24.43,24.65,24.4,24.49,439000.0,17.2002,17.3551,17.1791,17.2425,439000.0
2009-01-26 09:50:00,24.47,24.48,24.3,24.36,527600.0,17.2284,17.2354,17.1087,17.1509,527600.0
2009-01-26 10:00:00,24.37,24.55,24.36,24.55,594800.0,17.158,17.2847,17.1509,17.2847,594800.0
2009-01-26 10:10:00,24.55,24.6,24.53,24.6,312200.0,17.2847,17.3199,17.2706,17.3199,312200.0
2009-01-26 10:20:00,24.6,24.7,24.57,24.65,312400.0,17.3199,17.3903,17.2988,17.3551,312400.0
2009-01-26 10:30:00,24.65,24.67,24.46,24.46,533200.0,17.3551,17.3692,17.2213,17.2213,533200.0
2009-01-26 10:40:00,24.46,24.55,24.46,24.52,472200.0,17.2213,17.2847,17.2213,17.2636,472200.0
2009-01-26 10:50:00,24.53,24.55,24.49,24.5,236400.0,17.2706,17.2847,17.2425,17.2495,236400.0
2009-01-26 11:00:00,24.49,24.55,24.49,24.5,380800.0,17.2425,17.2847,17.2425,17.2495,380800.0
2009-01-26 11:10:00,24.49,24.5,24.25,24.28,576000.0,17.2425,17.2495,17.0735,17.0946,576000.0
2009-01-26 11:20:00,24.28,24.36,24.25,24.28,347600.0,17.0946,17.1509,17.0735,17.0946,347600.0
2009-01-26 11:30:00,24.29,24.33,24.25,24.25,215800.0,17.1016,17.1298,17.0735,17.0735,215800.0
2009-01-26 11:40:00,24.25,24.35,24.23,24.25,262000.0,17.0735,17.1439,17.0594,17.0735,262000.0
2009-01-26 11:50:00,24.26,24.4,24.23,24.39,347000.0,17.0805,17.1791,17.0594,17.1721,347000.0
2009-01-26 12:00:00,24.39,24.43,24.35,24.39,388200.0,17.1721,17.2002,17.1439,17.1721,388200.0
2009-01-26 12:10:00,24.36,24.39,24.28,24.32,185800.0,17.1509,17.1721,17.0946,17.1228,185800.0
2009-01-26 12:20:00,24.32,24.42,24.31,24.39,198200.0,17.1228,17.1932,17.1157,17.1721,198200.0
2009-01-26 12:30:00,24.4,24.43,24.31,24.36,116600.0,17.1791,17.2002,17.1157,17.1509,116600.0
2009-01-26 12:40:00,24.36,24.41,24.31,24.34,165400.0,17.1509,17.1861,17.1157,17.1368,165400.0
2009-01-26 12:50:00,24.34,24.42,24.21,24.34,582600.0,17.1368,17.1932,17.0453,17.1368,582600.0
2009-01-26 13:00:00,24.34,24.41,24.21,24.29,222800.0,17.1368,17.1861,17.0453,17.1016,222800.0
2009-01-26 13:10:00,24.29,24.33,24.23,24.27,151800.0,17.1016,17.1298,17.0594,17.0876,151800.0
2009-01-26 13:20:00,24.27,24.31,24.18,24.21,341400.0,17.0876,17.1157,17.0242,17.0453,341400.0
2009-01-26 13:30:00,24.21,24.21,24.08,24.13,361400.0,17.0453,17.0453,16.9538,16.989,361400.0
2009-01-26 13:40:00,24.13,24.2,24.11,24.15,259200.0,16.989,17.0383,16.9749,17.0031,259200.0
2009-01-26 13:50:00,24.15,24.18,24.08,24.16,316000.0,17.0031,17.0242,16.9538,17.0101,316000.0
2009-01-26 14:00:00,24.16,24.16,24.0,24.03,468000.0,17.0101,17.0101,16.8975,16.9186,468000.0
2009-01-26 14:10:00,24.03,24.12,23.95,24.02,526200.0,16.9186,16.982,16.8623,16.9115,526200.0
2009-01-26 14:20:00,24.02,24.08,23.97,24.02,207800.0,16.9115,16.9538,16.8763,16.9115,207800.0
2009-01-26 14:30:00,24.03,24.12,24.02,24.07,191400.0,16.9186,16.982,16.9115,16.9468,191400.0
2009-01-26 14:40:00,24.06,24.13,24.0,24.12,311800.0,16.9397,16.989,16.8975,16.982,311800.0
2009-01-26 14:50:00,24.12,24.24,24.11,24.22,250600.0,16.982,17.0664,16.9749,17.0524,250600.0
2009-01-26 15:00:00,24.22,24.33,24.18,24.26,228000.0,17.0524,17.1298,17.0242,17.0805,228000.0
2009-01-26 15:10:00,24.26,24.29,24.18,24.24,384200.0,17.0805,17.1016,17.0242,17.0664,384200.0
2009-01-26 15:20:00,24.24,24.32,24.22,24.27,339200.0,17.0664,17.1228,17.0524,17.0876,339200.0
2009-01-26 15:30:00,24.27,24.27,24.11,24.11,360400.0,17.0876,17.0876,16.9749,16.9749,360400.0
2009-01-26 15:40:00,24.11,24.25,24.06,24.21,496800.0,16.9749,17.0735,16.9397,17.0453,496800.0
2009-01-26 15:50:00,24.22,24.32,24.08,24.2,922400.0,17.0524,17.1228,16.9538,17.0383,922400.0
2009-01-27 09:30:00,24.5,24.5,24.18,24.31,378200.0,17.2495,17.2495,17.0242,17.1157,378200.0
2009-01-27 09:40:00,24.31,24.49,24.25,24.44,291000.0,17.1157,17.2425,17.0735,17.2073,291000.0
2009-01-27 09:50:00,24.43,24.5,24.31,24.39,297200.0,17.2002,17.2495,17.1157,17.1721,297200.0
2009-01-27 10:00:00,24.39,24.43,24.3,24.35,298200.0,17.1721,17.2002,17.1087,17.1439,298200.0
2009-01-27 10:10:00,24.35,24.39,24.21,24.23,240600.0,17.1439,17.1721,17.0453,17.0594,240600.0
2009-01-27 10:20:00,24.23,24.25,24.12,24.13,300600.0,17.0594,17.0735,16.982,16.989,300600.0
2009-01-27 10:30:00,24.13,24.16,24.07,24.15,259000.0,16.989,17.0101,16.9468,17.0031,259000.0
2009-01-27 10:40:00,24.15,24.16,23.97,23.97,394000.0,17.0031,17.0101,16.8763,16.8763,394000.0
2009-01-27 10:50:00,23.97,24.08,23.96,24.07,234600.0,16.8763,16.9538,16.8693,16.9468,234600.0
2009-01-27 11:00:00,24.06,24.11,24.01,24.08,302400.0,16.9397,16.9749,16.9045,16.9538,302400.0
2009-01-27 11:10:00,24.08,24.14,24.06,24.1,251400.0,16.9538,16.996,16.9397,16.9679,251400.0
2009-01-27 11:20:00,24.09,24.11,24.03,24.05,237600.0,16.9608,16.9749,16.9186,16.9327,237600.0
2009-01-27 11:30:00,24.06,24.13,24.0,24.05,280800.0,16.9397,16.989,16.8975,16.9327,280800.0
2009-01-27 11:40:00,24.05,24.1,23.99,24.07,312000.0,16.9327,16.9679,16.8904,16.9468,312000.0
2009-01-27 11:50:00,24.06,24.13,24.03,24.05,121800.0,16.9397,16.989,16.9186,16.9327,121800.0
2009-01-27 12:00:00,24.05,24.05,23.97,24.02,260800.0,16.9327,16.9327,16.8763,16.9115,260800.0
2009-01-27 12:10:00,24.02,24.05,23.97,24.02,200400.0,16.9115,16.9327,16.8763,16.9115,200400.0
2009-01-27 12:20:00,24.02,24.14,24.01,24.1,160000.0,16.9115,16.996,16.9045,16.9679,160000.0
2009-01-27 12:30:00,24.1,24.13,24.0,24.03,219800.0,16.9679,16.989,16.8975,16.9186,219800.0
2009-01-27 12:40:00,24.03,24.14,24.03,24.08,218600.0,16.9186,16.996,16.9186,16.9538,218600.0
2009-01-27 12:50:00,24.08,24.13,24.03,24.12,137400.0,16.9538,16.989,16.9186,16.982,137400.0
2009-01-27 13:00:00,24.11,24.13,24.03,24.13,246000.0,16.9749,16.989,16.9186,16.989,246000.0
2009-01-27 13:10:00,24.13,24.18,24.12,24.16,355000.0,16.989,17.0242,16.982,17.0101,355000.0
2009-01-27 13:20:00,24.16,24.25,24.12,24.13,434000.0,17.0101,17.0735,16.982,16.989,434000.0
2009-01-27 13:30:00,24.13,24.18,24.08,24.09,308000.0,16.989,17.0242,16.9538,16.9608,308000.0
2009-01-27 13:40:00,24.08,24.22,24.05,24.14,359000.0,16.9538,17.0524,16.9327,16.996,359000.0
2009-01-27 13:50:00,24.14,24.14,24.06,24.06,293200.0,16.996,16.996,16.9397,16.9397,293200.0
2009-01-27 14:00:00,24.06,24.12,24.0,24.08,337400.0,16.9397,16.982,16.8975,16.9538,337400.0
2009-01-27 14:10:00,24.09,24.15,24.05,24.15,215400.0,16.9608,17.0031,16.9327,17.0031,215400.0
2009-01-27 14:20:00,24.15,24.16,24.03,24.05,236800.0,17.0031,17.0101,16.9186,16.9327,236800.0
2009-01-27 14:30:00,24.05,24.14,24.0,24.11,434800.0,16.9327,16.996,16.8975,16.9749,434800.0
2009-01-27 14:40:00,24.11,24.15,24.03,24.05,242800.0,16.9749,17.0031,16.9186,16.9327,242800.0
2009-01-27 14:50:00,24.05,24.09,24.0,24.0,348200.0,16.9327,16.9608,16.8975,16.8975,348200.0
2009-01-27 15:00:00,24.0,24.01,23.91,23.99,808200.0,16.8975,16.9045,16.8341,16.8904,808200.0
2009-01-27 15:10:00,23.99,24.09,23.94,24.02,555200.0,16.8904,16.9608,16.8552,16.9115,555200.0
2009-01-27 15:20:00,24.02,24.13,24.0,24.05,560800.0,16.9115,16.989,16.8975,16.9327,560800.0
2009-01-27 15:30:00,24.06,24.09,23.97,24.08,576400.0,16.9397,16.9608,16.8763,16.9538,576400.0
2009-01-27 15:40:00,24.08,24.2,24.05,24.18,791200.0,16.9538,17.0383,16.9327,17.0242,791200.0
2009-01-27 15:50:00,24.18,24.24,24.07,24.08,965600.0,17.0242,17.0664,16.9468,16.9538,965600.0
2009-01-28 09:30:00,24.71,24.88,24.47,24.79,2396600.0,17.3974,17.517,17.2284,17.4537,2396600.0
2009-01-28 09:40:00,24.77,24.88,24.63,24.84,1475600.0,17.4396,17.517,17.341,17.4889,1475600.0
2009-01-28 09:50:00,24.85,24.86,24.71,24.75,823600.0,17.4959,17.503,17.3974,17.4255,823600.0
2009-01-28 10:00:00,24.75,24.87,24.75,24.81,734000.0,17.4255,17.51,17.4255,17.4678,734000.0
2009-01-28 10:10:00,24.81,24.99,24.8,24.95,1037600.0,17.4678,17.5945,17.4607,17.5663,1037600.0
2009-01-28 10:20:00,24.95,25.0,24.9,24.97,672600.0,17.5663,17.6015,17.5311,17.5804,672600.0
2009-01-28 10:30:00,24.98,25.15,24.97,25.01,1504800.0,17.5874,17.7071,17.5804,17.6086,1504800.0
2009-01-28 10:40:00,25.02,25.05,24.89,24.89,622600.0,17.6156,17.6367,17.5241,17.5241,622600.0
2009-01-28 10:50:00,24.89,25.04,24.83,25.04,503200.0,17.5241,17.6297,17.4818,17.6297,503200.0
2009-01-28 11:00:00,25.05,25.1,24.99,25.09,854200.0,17.6367,17.6719,17.5945,17.6649,854200.0
2009-01-28 11:10:00,25.09,25.12,25.0,25.11,551000.0,17.6649,17.686,17.6015,17.679,551000.0
2009-01-28 11:20:00,25.11,25.23,25.1,25.19,428600.0,17.679,17.7635,17.6719,17.7353,428600.0
2009-01-28 11:30:00,25.19,25.22,25.11,25.16,280800.0,17.7353,17.7564,17.679,17.7142,280800.0
2009-01-28 11:40:00,25.15,25.2,25.11,25.16,750200.0,17.7071,17.7423,17.679,17.7142,750200.0
2009-01-28 11:50:00,25.16,25.28,25.16,25.28,578600.0,17.7142,17.7987,17.7142,17.7987,578600.0
2009-01-28 12:00:00,25.28,25.49,25.28,25.48,581200.0,17.7987,17.9465,17.7987,17.9395,581200.0
2009-01-28 12:10:00,25.48,25.58,25.47,25.53,636800.0,17.9395,18.0099,17.9324,17.9747,636800.0
2009-01-28 12:20:00,25.53,25.57,25.49,25.57,559800.0,17.9747,18.0028,17.9465,18.0028,559800.0
2009-01-28 12:30:00,25.56,25.69,25.54,25.56,608800.0,17.9958,18.0873,17.9817,17.9958,608800.0
2009-01-28 12:40:00,25.56,25.56,25.41,25.42,1064200.0,17.9958,17.9958,17.8902,17.8972,1064200.0
2009-01-28 12:50:00,25.42,25.53,25.42,25.43,248600.0,17.8972,17.9747,17.8972,17.9043,248600.0
2009-01-28 13:00:00,25.43,25.49,25.39,25.48,262800.0,17.9043,17.9465,17.8761,17.9395,262800.0
2009-01-28 13:10:00,25.48,25.5,25.41,25.47,177600.0,17.9395,17.9536,17.8902,17.9324,177600.0
2009-01-28 13:20:00,25.47,25.55,25.41,25.54,305800.0,17.9324,17.9888,17.8902,17.9817,305800.0
2009-01-28 13:30:00,25.54,25.63,25.5,25.5,750800.0,17.9817,18.0451,17.9536,17.9536,750800.0
2009-01-28 13:40:00,25.5,25.5,25.45,25.48,560000.0,17.9536,17.9536,17.9184,17.9395,560000.0
2009-01-28 13:50:00,25.48,25.5,25.36,25.39,274800.0,17.9395,17.9536,17.855,17.8761,274800.0
2009-01-28 14:00:00,25.39,25.45,25.38,25.42,296200.0,17.8761,17.9184,17.8691,17.8972,296200.0
2009-01-28 14:10:00,25.42,25.5,25.03,25.5,809400.0,17.8972,17.9536,17.6227,17.9536,809400.0
2009-01-28 14:20:00,25.5,25.57,25.32,25.35,654800.0,17.9536,18.0028,17.8268,17.8479,654800.0
2009-01-28 14:30:00,25.36,25.4,25.29,25.39,581800.0,17.855,17.8832,17.8057,17.8761,581800.0
2009-01-28 14:40:00,25.4,25.4,25.28,25.31,320800.0,17.8832,17.8832,17.7987,17.8198,320800.0
2009-01-28 14:50:00,25.31,25.36,25.24,25.36,416200.0,17.8198,17.855,17.7705,17.855,416200.0
2009-01-28 15:00:00,25.36,25.38,25.1,25.11,751000.0,17.855,17.8691,17.6719,17.679,751000.0
2009-01-28 15:10:00,25.11,25.13,25.0,25.05,903400.0,17.679,17.6931,17.6015,17.6367,903400.0
2009-01-28 15:20:00,25.05,25.08,24.92,24.93,574200.0,17.6367,17.6579,17.5452,17.5522,574200.0
2009-01-28 15:30:00,24.93,25.13,24.92,25.13,1287400.0,17.5522,17.6931,17.5452,17.6931,1287400.0
2009-01-28 15:40:00,25.13,25.21,25.08,25.11,848600.0,17.6931,17.7494,17.6579,17.679,848600.0
2009-01-28 15:50:00,25.11,25.27,25.07,25.27,1567800.0,17.679,17.7916,17.6508,17.7916,1567800.0
2009-01-29 09:30:00,25.04,25.5,24.92,25.3,916400.0,17.6297,17.9536,17.5452,17.8127,916400.0
2009-01-29 09:40:00,25.3,25.43,25.28,25.38,548800.0,17.8127,17.9043,17.7987,17.8691,548800.0
2009-01-29 09:50:00,25.38,25.42,25.15,25.21,330200.0,17.8691,17.8972,17.7071,17.7494,330200.0
2009-01-29 10:00:00,25.21,25.38,25.14,25.19,324800.0,17.7494,17.8691,17.7001,17.7353,324800.0
2009-01-29 10:10:00,25.19,25.21,25.03,25.05,577400.0,17.7353,17.7494,17.6227,17.6367,577400.0
2009-01-29 10:20:00,25.06,25.09,24.96,25.04,312200.0,17.6438,17.6649,17.5734,17.6297,312200.0
2009-01-29 10:30:00,25.04,25.15,24.98,25.14,234800.0,17.6297,17.7071,17.5874,17.7001,234800.0
2009-01-29 10:40:00,25.14,25.26,25.14,25.21,328000.0,17.7001,17.7846,17.7001,17.7494,328000.0
2009-01-29 10:50:00,25.21,25.29,25.18,25.22,367800.0,17.7494,17.8057,17.7283,17.7564,367800.0
2009-01-29 11:00:00,25.23,25.26,25.15,25.25,331800.0,17.7635,17.7846,17.7071,17.7775,331800.0
2009-01-29 11:10:00,25.25,25.34,25.2,25.31,227800.0,17.7775,17.8409,17.7423,17.8198,227800.0
2009-01-29 11:20:00,25.31,25.35,25.27,25.3,186400.0,17.8198,17.8479,17.7916,17.8127,186400.0
2009-01-29 11:30:00,25.29,25.4,25.27,25.4,325200.0,17.8057,17.8832,17.7916,17.8832,325200.0
2009-01-29 11:40:00,25.4,25.42,25.29,25.36,232200.0,17.8832,17.8972,17.8057,17.855,232200.0
2009-01-29 11:50:00,25.36,25.43,25.35,25.42,197200.0,17.855,17.9043,17.8479,17.8972,197200.0
2009-01-29 12:00:00,25.42,25.43,25.38,25.4,231800.0,17.8972,17.9043,17.8691,17.8832,231800.0
2009-01-29 12:10:00,25.4,25.45,25.39,25.45,254200.0,17.8832,17.9184,17.8761,17.9184,254200.0
2009-01-29 12:20:00,25.45,25.49,25.41,25.41,273000.0,17.9184,17.9465,17.8902,17.8902,273000.0
2009-01-29 12:30:00,25.41,25.43,25.36,25.39,134000.0,17.8902,17.9043,17.855,17.8761,134000.0
2009-01-29 12:40:00,25.38,25.46,25.37,25.43,193200.0,17.8691,17.9254,17.862,17.9043,193200.0
2009-01-29 12:50:00,25.43,25.44,25.25,25.27,450200.0,17.9043,17.9113,17.7775,17.7916,450200.0
2009-01-29 13:00:00,25.27,25.27,25.12,25.19,384200.0,17.7916,17.7916,17.686,17.7353,384200.0
2009-01-29 13:10:00,25.19,25.31,25.15,25.3,221200.0,17.7353,17.8198,17.7071,17.8127,221200.0
2009-01-29 13:20:00,25.3,25.33,25.27,25.3,236200.0,17.8127,17.8339,17.7916,17.8127,236200.0
2009-01-29 13:30:00,25.31,25.33,25.22,25.25,166200.0,17.8198,17.8339,17.7564,17.7775,166200.0
2009-01-29 13:40:00,25.26,25.31,25.2,25.2,241000.0,17.7846,17.8198,17.7423,17.7423,241000.0
2009-01-29 13:50:00,25.21,25.22,25.1,25.19,227000.0,17.7494,17.7564,17.6719,17.7353,227000.0
2009-01-29 14:00:00,25.2,25.39,25.18,25.36,406800.0,17.7423,17.8761,17.7283,17.855,406800.0
2009-01-29 14:10:00,25.37,25.46,25.36,25.44,353000.0,17.862,17.9254,17.855,17.9113,353000.0
2009-01-29 14:20:00,25.44,25.54,25.43,25.53,362000.0,17.9113,17.9817,17.9043,17.9747,362000.0
2009-01-29 14:30:00,25.53,25.6,25.51,25.6,433400.0,17.9747,18.024,17.9606,18.024,433400.0
2009-01-29 14:40:00,25.6,25.63,25.53,25.55,431600.0,18.024,18.0451,17.9747,17.9888,431600.0
2009-01-29 14:50:00,25.55,25.6,25.54,25.57,329200.0,17.9888,18.024,17.9817,18.0028,329200.0
2009-01-29 15:00:00,25.57,25.63,25.55,25.55,609200.0,18.0028,18.0451,17.9888,17.9888,609200.0
2009-01-29 15:10:00,25.56,25.61,25.54,25.59,471200.0,17.9958,18.031,17.9817,18.0169,471200.0
2009-01-29 15:20:00,25.59,25.59,25.46,25.5,551400.0,18.0169,18.0169,17.9254,17.9536,551400.0
2009-01-29 15:30:00,25.5,25.5,25.3,25.3,700200.0,17.9536,17.9536,17.8127,17.8127,700200.0
2009-01-29 15:40:00,25.31,25.39,25.25,25.34,609800.0,17.8198,17.8761,17.7775,17.8409,609800.0
2009-01-29 15:50:00,25.34,25.42,25.28,25.32,801800.0,17.8409,17.8972,17.7987,17.8268,801800.0
2009-01-30 09:30:00,25.5,25.83,25.34,25.66,706400.0,17.9536,18.1859,17.8409,18.0662,706400.0
2009-01-30 09:40:00,25.66,25.77,25.65,25.77,342600.0,18.0662,18.1437,18.0592,18.1437,342600.0
2009-01-30 09:50:00,25.77,25.82,25.73,25.74,410800.0,18.1437,18.1789,18.1155,18.1225,410800.0
2009-01-30 10:00:00,25.73,25.88,25.71,25.86,503400.0,18.1155,18.2211,18.1014,18.207,503400.0
2009-01-30 10:10:00,25.86,25.86,25.64,25.79,349600.0,18.207,18.207,18.0521,18.1577,349600.0
2009-01-30 10:20:00,25.79,25.87,25.67,25.68,511400.0,18.1577,18.2141,18.0732,18.0803,511400.0
2009-01-30 10:30:00,25.68,25.75,25.53,25.61,453000.0,18.0803,18.1296,17.9747,18.031,453000.0
2009-01-30 10:40:00,25.61,25.65,25.58,25.61,291600.0,18.031,18.0592,18.0099,18.031,291600.0
2009-01-30 10:50:00,25.61,25.75,25.5,25.7,508200.0,18.031,18.1296,17.9536,18.0944,508200.0
2009-01-30 11:00:00,25.7,25.82,25.7,25.77,367000.0,18.0944,18.1789,18.0944,18.1437,367000.0
2009-01-30 11:10:00,25.76,25.77,25.66,25.73,258000.0,18.1366,18.1437,18.0662,18.1155,258000.0
2009-01-30 11:20:00,25.73,25.81,25.64,25.75,407800.0,18.1155,18.1718,18.0521,18.1296,407800.0
2009-01-30 11:30:00,25.75,25.75,25.68,25.68,288600.0,18.1296,18.1296,18.0803,18.0803,288600.0
2009-01-30 11:40:00,25.69,25.75,25.69,25.74,169000.0,18.0873,18.1296,18.0873,18.1225,169000.0
2009-01-30 11:50:00,25.74,25.75,25.61,25.61,173000.0,18.1225,18.1296,18.031,18.031,173000.0
2009-01-30 12:00:00,25.62,25.7,25.57,25.7,332400.0,18.038,18.0944,18.0028,18.0944,332400.0
2009-01-30 12:10:00,25.7,25.74,25.66,25.7,164200.0,18.0944,18.1225,18.0662,18.0944,164200.0
2009-01-30 12:20:00,25.71,25.75,25.69,25.75,110600.0,18.1014,18.1296,18.0873,18.1296,110600.0
2009-01-30 12:30:00,25.75,25.75,25.7,25.71,143800.0,18.1296,18.1296,18.0944,18.1014,143800.0
2009-01-30 12:40:00,25.71,25.75,25.68,25.73,187400.0,18.1014,18.1296,18.0803,18.1155,187400.0
2009-01-30 12:50:00,25.73,25.75,25.7,25.73,205600.0,18.1155,18.1296,18.0944,18.1155,205600.0
2009-01-30 13:00:00,25.73,25.88,25.73,25.86,303600.0,18.1155,18.2211,18.1155,18.207,303600.0
2009-01-30 13:10:00,25.86,25.88,25.81,25.88,234400.0,18.207,18.2211,18.1718,18.2211,234400.0
2009-01-30 13:20:00,25.87,25.91,25.68,25.68,384200.0,18.2141,18.2422,18.0803,18.0803,384200.0
2009-01-30 13:30:00,25.68,25.69,25.57,25.59,776000.0,18.0803,18.0873,18.0028,18.0169,776000.0
2009-01-30 13:40:00,25.59,25.72,25.53,25.68,1498400.0,18.0169,18.1085,17.9747,18.0803,1498400.0
2009-01-30 13:50:00,25.7,25.73,25.61,25.67,232400.0,18.0944,18.1155,18.031,18.0732,232400.0
2009-01-30 14:00:00,25.67,25.7,25.61,25.66,225000.0,18.0732,18.0944,18.031,18.0662,225000.0
2009-01-30 14:10:00,25.66,25.68,25.61,25.65,217000.0,18.0662,18.0803,18.031,18.0592,217000.0
2009-01-30 14:20:00,25.66,25.7,25.58,25.65,252400.0,18.0662,18.0944,18.0099,18.0592,252400.0
2009-01-30 14:30:00,25.65,25.7,25.59,25.65,237800.0,18.0592,18.0944,18.0169,18.0592,237800.0
2009-01-30 14:40:00,25.66,25.66,25.59,25.61,173200.0,18.0662,18.0662,18.0169,18.031,173200.0
2009-01-30 14:50:00,25.61,25.61,25.51,25.57,191000.0,18.031,18.031,17.9606,18.0028,191000.0
2009-01-30 15:00:00,25.57,25.66,25.57,25.61,242400.0,18.0028,18.0662,18.0028,18.031,242400.0
2009-01-30 15:10:00,25.61,25.68,25.56,25.56,481000.0,18.031,18.0803,17.9958,17.9958,481000.0
2009-01-30 15:20:00,25.56,25.57,25.49,25.49,597800.0,17.9958,18.0028,17.9465,17.9465,597800.0
2009-01-30 15:30:00,25.49,25.5,25.34,25.37,561800.0,17.9465,17.9536,17.8409,17.862,561800.0
2009-01-30 15:40:00,25.37,25.48,25.35,25.4,610600.0,17.862,17.9395,17.8479,17.8832,610600.0
2009-01-30 15:50:00,25.4,25.41,25.31,25.38,978400.0,17.8832,17.8902,17.8198,17.8691,978400.0
2009-02-02 09:30:00,25.42,25.6,25.14,25.58,656000.0,17.8972,18.024,17.7001,18.0099,656000.0
2009-02-02 09:40:00,25.58,25.63,25.51,25.53,308600.0,18.0099,18.0451,17.9606,17.9747,308600.0
2009-02-02 09:50:00,25.53,25.54,25.33,25.34,199200.0,17.9747,17.9817,17.8339,17.8409,199200.0
2009-02-02 10:00:00,25.35,25.63,25.35,25.63,378600.0,17.8479,18.0451,17.8479,18.0451,378600.0
2009-02-02 10:10:00,25.62,25.76,25.59,25.73,422400.0,18.038,18.1366,18.0169,18.1155,422400.0
2009-02-02 10:20:00,25.72,25.75,25.61,25.71,235600.0,18.1085,18.1296,18.031,18.1014,235600.0
2009-02-02 10:30:00,25.72,25.75,25.62,25.74,224200.0,18.1085,18.1296,18.038,18.1225,224200.0
2009-02-02 10:40:00,25.74,25.81,25.73,25.8,363400.0,18.1225,18.1718,18.1155,18.1648,363400.0
2009-02-02 10:50:00,25.8,25.86,25.8,25.85,314600.0,18.1648,18.207,18.1648,18.2,314600.0
2009-02-02 11:00:00,25.86,25.86,25.79,25.84,192200.0,18.207,18.207,18.1577,18.1929,192200.0
2009-02-02 11:10:00,25.85,25.86,25.79,25.86,411000.0,18.2,18.207,18.1577,18.207,411000.0
2009-02-02 11:20:00,25.86,25.88,25.77,25.86,276800.0,18.207,18.2211,18.1437,18.207,276800.0
2009-02-02 11:30:00,25.86,25.89,25.81,25.83,241000.0,18.207,18.2281,18.1718,18.1859,241000.0
2009-02-02 11:40:00,25.83,25.89,25.76,25.85,235400.0,18.1859,18.2281,18.1366,18.2,235400.0
2009-02-02 11:50:00,25.86,25.9,25.81,25.85,243600.0,18.207,18.2352,18.1718,18.2,243600.0
2009-02-02 12:00:00,25.85,25.91,25.84,25.86,371600.0,18.2,18.2422,18.1929,18.207,371600.0
2009-02-02 12:10:00,25.85,25.93,25.82,25.92,187000.0,18.2,18.2563,18.1789,18.2493,187000.0
2009-02-02 12:20:00,25.92,25.93,25.86,25.91,167000.0,18.2493,18.2563,18.207,18.2422,167000.0
2009-02-02 12:30:00,25.91,25.96,25.87,25.95,309600.0,18.2422,18.2774,18.2141,18.2704,309600.0
2009-02-02 12:40:00,25.95,26.0,25.93,25.93,330000.0,18.2704,18.3056,18.2563,18.2563,330000.0
2009-02-02 12:50:00,25.93,25.99,25.9,25.98,565600.0,18.2563,18.2985,18.2352,18.2915,565600.0
2009-02-02 13:00:00,25.98,25.99,25.96,25.98,316800.0,18.2915,18.2985,18.2774,18.2915,316800.0
2009-02-02 13:10:00,25.98,25.98,25.89,25.93,425400.0,18.2915,18.2915,18.2281,18.2563,425400.0
2009-02-02 13:20:00,25.93,25.95,25.85,25.86,207000.0,18.2563,18.2704,18.2,18.207,207000.0
2009-02-02 13:30:00,25.86,25.95,25.86,25.94,683000.0,18.207,18.2704,18.207,18.2633,683000.0
2009-02-02 13:40:00,25.95,25.98,25.93,25.93,186000.0,18.2704,18.2915,18.2563,18.2563,186000.0
2009-02-02 13:50:00,25.94,25.97,25.82,25.86,617800.0,18.2633,18.2845,18.1789,18.207,617800.0
2009-02-02 14:00:00,25.86,25.91,25.85,25.85,301000.0,18.207,18.2422,18.2,18.2,301000.0
2009-02-02 14:10:00,25.85,25.96,25.84,25.91,202400.0,18.2,18.2774,18.1929,18.2422,202400.0
2009-02-02 14:20:00,25.92,25.93,25.84,25.88,312600.0,18.2493,18.2563,18.1929,18.2211,312600.0
2009-02-02 14:30:00,25.89,25.89,25.81,25.83,365600.0,18.2281,18.2281,18.1718,18.1859,365600.0
2009-02-02 14:40:00,25.83,25.91,25.82,25.89,241000.0,18.1859,18.2422,18.1789,18.2281,241000.0
2009-02-02 14:50:00,25.89,25.97,25.88,25.91,256200.0,18.2281,18.2845,18.2211,18.2422,256200.0
2009-02-02 15:00:00,25.91,25.98,25.86,25.97,364400.0,18.2422,18.2915,18.207,18.2845,364400.0
2009-02-02 15:10:00,25.97,25.98,25.9,25.97,387200.0,18.2845,18.2915,18.2352,18.2845,387200.0
2009-02-02 15:20:00,25.97,26.0,25.93,26.0,447200.0,18.2845,18.3056,18.2563,18.3056,447200.0
2009-02-02 15:30:00,26.0,26.0,25.89,25.91,849800.0,18.3056,18.3056,18.2281,18.2422,849800.0
2009-02-02 15:40:00,25.91,25.99,25.89,25.91,610600.0,18.2422,18.2985,18.2281,18.2422,610600.0
2009-02-02 15:50:00,25.9,25.97,25.86,25.93,1343200.0,18.2352,18.2845,18.207,18.2563,1343200.0
2009-02-03 09:30:00,26.0,26.06,25.75,25.85,1018200.0,18.3056,18.3478,18.1296,18.2,1018200.0
2009-02-03 09:40:00,25.86,25.96,25.7,25.7,693600.0,18.207,18.2774,18.0944,18.0944,693600.0
2009-02-03 09:50:00,25.7,25.74,25.59,25.68,466400.0,18.0944,18.1225,18.0169,18.0803,466400.0
2009-02-03 10:00:00,25.68,25.92,25.68,25.85,525600.0,18.0803,18.2493,18.0803,18.2,525600.0
2009-02-03 10:10:00,25.85,25.91,25.73,25.78,440000.0,18.2,18.2422,18.1155,18.1507,440000.0
2009-02-03 10:20:00,25.79,25.84,25.74,25.78,270600.0,18.1577,18.1929,18.1225,18.1507,270600.0
2009-02-03 10:30:00,25.77,25.85,25.75,25.83,172800.0,18.1437,18.2,18.1296,18.1859,172800.0
2009-02-03 10:40:00,25.83,25.97,25.83,25.91,289800.0,18.1859,18.2845,18.1859,18.2422,289800.0
2009-02-03 10:50:00,25.91,25.93,25.81,25.86,276600.0,18.2422,18.2563,18.1718,18.207,276600.0
2009-02-03 11:00:00,25.86,25.97,25.84,25.93,213200.0,18.207,18.2845,18.1929,18.2563,213200.0
2009-02-03 11:10:00,25.94,26.0,25.92,25.99,320000.0,18.2633,18.3056,18.2493,18.2985,320000.0
2009-02-03 11:20:00,25.99,26.07,25.98,26.02,260200.0,18.2985,18.3549,18.2915,18.3197,260200.0
2009-02-03 11:30:00,26.02,26.03,25.9,25.91,201800.0,18.3197,18.3267,18.2352,18.2422,201800.0
2009-02-03 11:40:00,25.92,25.92,25.86,25.88,210400.0,18.2493,18.2493,18.207,18.2211,210400.0
2009-02-03 11:50:00,25.88,25.97,25.88,25.95,174600.0,18.2211,18.2845,18.2211,18.2704,174600.0
2009-02-03 12:00:00,25.95,25.99,25.93,25.95,146800.0,18.2704,18.2985,18.2563,18.2704,146800.0
2009-02-03 12:10:00,25.95,26.04,25.92,25.95,150200.0,18.2704,18.3338,18.2493,18.2704,150200.0
2009-02-03 12:20:00,25.95,26.0,25.93,25.97,98200.0,18.2704,18.3056,18.2563,18.2845,98200.0
2009-02-03 12:30:00,25.97,25.98,25.93,25.96,113800.0,18.2845,18.2915,18.2563,18.2774,113800.0
2009-02-03 12:40:00,25.95,25.98,25.91,25.93,109800.0,18.2704,18.2915,18.2422,18.2563,109800.0
2009-02-03 12:50:00,25.93,25.98,25.9,25.91,169400.0,18.2563,18.2915,18.2352,18.2422,169400.0
2009-02-03 13:00:00,25.91,26.02,25.89,26.02,233000.0,18.2422,18.3197,18.2281,18.3197,233000.0
2009-02-03 13:10:00,26.02,26.07,26.01,26.04,188200.0,18.3197,18.3549,18.3126,18.3338,188200.0
2009-02-03 13:20:00,26.04,26.04,25.97,26.0,274600.0,18.3338,18.3338,18.2845,18.3056,274600.0
2009-02-03 13:30:00,26.0,26.08,25.98,26.0,376600.0,18.3056,18.3619,18.2915,18.3056,376600.0
2009-02-03 13:40:00,26.0,26.04,25.98,26.01,139800.0,18.3056,18.3338,18.2915,18.3126,139800.0
2009-02-03 13:50:00,26.01,26.07,25.95,26.07,330600.0,18.3126,18.3549,18.2704,18.3549,330600.0
2009-02-03 14:00:00,26.07,26.22,26.07,26.22,514200.0,18.3549,18.4605,18.3549,18.4605,514200.0
2009-02-03 14:10:00,26.22,26.29,26.18,26.23,439600.0,18.4605,18.5098,18.4323,18.4675,439600.0
2009-02-03 14:20:00,26.23,26.3,26.2,26.24,235800.0,18.4675,18.5168,18.4464,18.4746,235800.0
2009-02-03 14:30:00,26.24,26.36,26.24,26.35,343600.0,18.4746,18.5591,18.4746,18.552,343600.0
2009-02-03 14:40:00,26.36,26.48,26.36,26.37,538800.0,18.5591,18.6435,18.5591,18.5661,538800.0
2009-02-03 14:50:00,26.36,26.4,26.32,26.38,296200.0,18.5591,18.5872,18.5309,18.5731,296200.0
2009-02-03 15:00:00,26.38,26.45,26.31,26.45,381200.0,18.5731,18.6224,18.5238,18.6224,381200.0
2009-02-03 15:10:00,26.45,26.5,26.45,26.48,525400.0,18.6224,18.6576,18.6224,18.6435,525400.0
2009-02-03 15:20:00,26.48,26.56,26.47,26.48,801800.0,18.6435,18.6999,18.6365,18.6435,801800.0
2009-02-03 15:30:00,26.48,26.5,26.41,26.43,492200.0,18.6435,18.6576,18.5943,18.6083,492200.0
2009-02-03 15:40:00,26.43,26.45,26.34,26.35,597400.0,18.6083,18.6224,18.545,18.552,597400.0
2009-02-03 15:50:00,26.35,26.49,26.35,26.39,1071200.0,18.552,18.6506,18.552,18.5802,1071200.0
2009-02-04 09:30:00,26.43,26.56,26.18,26.24,673400.0,18.6083,18.6999,18.4323,18.4746,673400.0
2009-02-04 09:40:00,26.25,26.49,26.18,26.49,610200.0,18.4816,18.6506,18.4323,18.6506,610200.0
2009-02-04 09:50:00,26.49,26.61,26.48,26.58,683000.0,18.6506,18.7351,18.6435,18.7139,683000.0
2009-02-04 10:00:00,26.59,26.64,26.44,26.45,490000.0,18.721,18.7562,18.6154,18.6224,490000.0
2009-02-04 10:10:00,26.46,26.5,26.38,26.39,478600.0,18.6295,18.6576,18.5731,18.5802,478600.0
2009-02-04 10:20:00,26.39,26.5,26.35,26.49,366600.0,18.5802,18.6576,18.552,18.6506,366600.0
2009-02-04 10:30:00,26.49,26.55,26.43,26.53,514600.0,18.6506,18.6928,18.6083,18.6787,514600.0
2009-02-04 10:40:00,26.54,26.55,26.35,26.4,379400.0,18.6858,18.6928,18.552,18.5872,379400.0
2009-02-04 10:50:00,26.39,26.5,26.36,26.5,269200.0,18.5802,18.6576,18.5591,18.6576,269200.0
2009-02-04 11:00:00,26.5,26.53,26.47,26.5,264600.0,18.6576,18.6787,18.6365,18.6576,264600.0
2009-02-04 11:10:00,26.5,26.53,26.47,26.52,183800.0,18.6576,18.6787,18.6365,18.6717,183800.0
2009-02-04 11:20:00,26.51,26.56,26.48,26.55,356400.0,18.6647,18.6999,18.6435,18.6928,356400.0
2009-02-04 11:30:00,26.54,26.56,26.48,26.48,471200.0,18.6858,18.6999,18.6435,18.6435,471200.0
2009-02-04 11:40:00,26.49,26.51,26.42,26.49,605000.0,18.6506,18.6647,18.6013,18.6506,605000.0
2009-02-04 11:50:00,26.5,26.5,26.43,26.43,667800.0,18.6576,18.6576,18.6083,18.6083,667800.0
2009-02-04 12:00:00,26.44,26.5,26.41,26.49,195800.0,18.6154,18.6576,18.5943,18.6506,195800.0
2009-02-04 12:10:00,26.48,26.5,26.42,26.46,216800.0,18.6435,18.6576,18.6013,18.6295,216800.0
2009-02-04 12:20:00,26.46,26.49,26.43,26.44,162800.0,18.6295,18.6506,18.6083,18.6154,162800.0
2009-02-04 12:30:00,26.43,26.45,26.35,26.36,261600.0,18.6083,18.6224,18.552,18.5591,261600.0
2009-02-04 12:40:00,26.36,26.38,26.31,26.32,245600.0,18.5591,18.5731,18.5238,18.5309,245600.0
2009-02-04 12:50:00,26.32,26.33,26.24,26.29,220000.0,18.5309,18.5379,18.4746,18.5098,220000.0
2009-02-04 13:00:00,26.29,26.31,26.24,26.31,212600.0,18.5098,18.5238,18.4746,18.5238,212600.0
2009-02-04 13:10:00,26.31,26.31,26.18,26.19,560800.0,18.5238,18.5238,18.4323,18.4394,560800.0
2009-02-04 13:20:00,26.19,26.23,26.14,26.16,345600.0,18.4394,18.4675,18.4042,18.4182,345600.0
2009-02-04 13:30:00,26.17,26.27,26.09,26.13,261000.0,18.4253,18.4957,18.369,18.3971,261000.0
2009-02-04 13:40:00,26.13,26.14,25.93,25.93,368400.0,18.3971,18.4042,18.2563,18.2563,368400.0
2009-02-04 13:50:00,25.95,25.98,25.85,25.86,659000.0,18.2704,18.2915,18.2,18.207,659000.0
2009-02-04 14:00:00,25.86,25.98,25.8,25.93,430200.0,18.207,18.2915,18.1648,18.2563,430200.0
2009-02-04 14:10:00,25.93,26.0,25.9,25.99,201200.0,18.2563,18.3056,18.2352,18.2985,201200.0
2009-02-04 14:20:00,25.99,26.0,25.85,25.85,323600.0,18.2985,18.3056,18.2,18.2,323600.0
2009-02-04 14:30:00,25.86,25.93,25.82,25.86,452600.0,18.207,18.2563,18.1789,18.207,452600.0
2009-02-04 14:40:00,25.87,25.93,25.81,25.86,473000.0,18.2141,18.2563,18.1718,18.207,473000.0
2009-02-04 14:50:00,25.87,26.04,25.85,25.97,366400.0,18.2141,18.3338,18.2,18.2845,366400.0
2009-02-04 15:00:00,25.98,26.0,25.86,25.94,593200.0,18.2915,18.3056,18.207,18.2633,593200.0
2009-02-04 15:10:00,25.95,25.97,25.88,25.89,624400.0,18.2704,18.2845,18.2211,18.2281,624400.0
2009-02-04 15:20:00,25.89,25.92,25.84,25.91,433200.0,18.2281,18.2493,18.1929,18.2422,433200.0
2009-02-04 15:30:00,25.92,25.98,25.89,25.95,343800.0,18.2493,18.2915,18.2281,18.2704,343800.0
2009-02-04 15:40:00,25.96,26.07,25.96,26.0,495400.0,18.2774,18.3549,18.2774,18.3056,495400.0
2009-02-04 15:50:00,26.0,26.06,25.95,25.98,756200.0,18.3056,18.3478,18.2704,18.2915,756200.0
2009-02-05 09:30:00,25.64,25.75,25.4,25.41,764200.0,18.0521,18.1296,17.8832,17.8902,764200.0
2009-02-05 09:40:00,25.41,25.57,25.38,25.41,514800.0,17.8902,18.0028,17.8691,17.8902,514800.0
2009-02-05 09:50:00,25.41,25.47,25.27,25.41,724400.0,17.8902,17.9324,17.7916,17.8902,724400.0
2009-02-05 10:00:00,25.41,25.48,25.41,25.44,434400.0,17.8902,17.9395,17.8902,17.9113,434400.0
2009-02-05 10:10:00,25.46,25.72,25.44,25.69,699400.0,17.9254,18.1085,17.9113,18.0873,699400.0
2009-02-05 10:20:00,25.7,25.72,25.58,25.61,421600.0,18.0944,18.1085,18.0099,18.031,421600.0
2009-02-05 10:30:00,25.61,25.67,25.58,25.63,288800.0,18.031,18.0732,18.0099,18.0451,288800.0
2009-02-05 10:40:00,25.63,25.78,25.61,25.73,423600.0,18.0451,18.1507,18.031,18.1155,423600.0
2009-02-05 10:50:00,25.73,25.88,25.7,25.71,433600.0,18.1155,18.2211,18.0944,18.1014,433600.0
2009-02-05 11:00:00,25.71,25.82,25.68,25.75,367600.0,18.1014,18.1789,18.0803,18.1296,367600.0
2009-02-05 11:10:00,25.75,25.82,25.72,25.81,322600.0,18.1296,18.1789,18.1085,18.1718,322600.0
2009-02-05 11:20:00,25.81,25.97,25.81,25.95,518200.0,18.1718,18.2845,18.1718,18.2704,518200.0
2009-02-05 11:30:00,25.95,26.01,25.93,25.94,365800.0,18.2704,18.3126,18.2563,18.2633,365800.0
2009-02-05 11:40:00,25.93,26.0,25.92,25.92,210400.0,18.2563,18.3056,18.2493,18.2493,210400.0
2009-02-05 11:50:00,25.92,26.0,25.92,26.0,248200.0,18.2493,18.3056,18.2493,18.3056,248200.0
2009-02-05 12:00:00,26.0,26.15,25.99,26.11,314200.0,18.3056,18.4112,18.2985,18.383,314200.0
2009-02-05 12:10:00,26.11,26.23,26.11,26.18,406800.0,18.383,18.4675,18.383,18.4323,406800.0
2009-02-05 12:20:00,26.18,26.2,25.97,25.98,379800.0,18.4323,18.4464,18.2845,18.2915,379800.0
2009-02-05 12:30:00,25.98,26.0,25.87,25.93,446000.0,18.2915,18.3056,18.2141,18.2563,446000.0
2009-02-05 12:40:00,25.93,26.05,25.88,25.89,375200.0,18.2563,18.3408,18.2211,18.2281,375200.0
2009-02-05 12:50:00,25.89,25.96,25.85,25.96,303000.0,18.2281,18.2774,18.2,18.2774,303000.0
2009-02-05 13:00:00,25.96,26.03,25.9,26.03,274200.0,18.2774,18.3267,18.2352,18.3267,274200.0
2009-02-05 13:10:00,26.03,26.04,25.84,25.89,483000.0,18.3267,18.3338,18.1929,18.2281,483000.0
2009-02-05 13:20:00,25.9,25.93,25.82,25.88,196600.0,18.2352,18.2563,18.1789,18.2211,196600.0
2009-02-05 13:30:00,25.88,25.92,25.83,25.84,163600.0,18.2211,18.2493,18.1859,18.1929,163600.0
2009-02-05 13:40:00,25.84,25.89,25.81,25.88,254400.0,18.1929,18.2281,18.1718,18.2211,254400.0
2009-02-05 13:50:00,25.88,25.92,25.83,25.84,261200.0,18.2211,18.2493,18.1859,18.1929,261200.0
2009-02-05 14:00:00,25.85,25.92,25.83,25.89,338600.0,18.2,18.2493,18.1859,18.2281,338600.0
2009-02-05 14:10:00,25.9,25.93,25.84,25.92,205600.0,18.2352,18.2563,18.1929,18.2493,205600.0
2009-02-05 14:20:00,25.91,25.98,25.88,25.96,507200.0,18.2422,18.2915,18.2211,18.2774,507200.0
2009-02-05 14:30:00,25.96,25.99,25.84,25.87,420200.0,18.2774,18.2985,18.1929,18.2141,420200.0
2009-02-05 14:40:00,25.87,25.9,25.84,25.86,376000.0,18.2141,18.2352,18.1929,18.207,376000.0
2009-02-05 14:50:00,25.88,25.89,25.75,25.8,390600.0,18.2211,18.2281,18.1296,18.1648,390600.0
2009-02-05 15:00:00,25.81,25.85,25.68,25.74,618400.0,18.1718,18.2,18.0803,18.1225,618400.0
2009-02-05 15:10:00,25.74,25.85,25.72,25.8,276200.0,18.1225,18.2,18.1085,18.1648,276200.0
2009-02-05 15:20:00,25.8,25.89,25.79,25.88,337400.0,18.1648,18.2281,18.1577,18.2211,337400.0
2009-02-05 15:30:00,25.88,25.92,25.82,25.9,538600.0,18.2211,18.2493,18.1789,18.2352,538600.0
2009-02-05 15:40:00,25.9,26.0,25.9,25.99,547800.0,18.2352,18.3056,18.2352,18.2985,547800.0
2009-02-05 15:50:00,25.99,26.1,25.95,26.07,1230000.0,18.2985,18.376,18.2704,18.3549,1230000.0
2009-02-06 09:30:00,26.05,26.38,25.94,26.29,437800.0,18.3408,18.5731,18.2633,18.5098,437800.0
2009-02-06 09:40:00,26.29,26.32,26.05,26.09,329200.0,18.5098,18.5309,18.3408,18.369,329200.0
2009-02-06 09:50:00,26.09,26.22,26.09,26.12,478400.0,18.369,18.4605,18.369,18.3901,478400.0
2009-02-06 10:00:00,26.12,26.31,26.12,26.22,447600.0,18.3901,18.5238,18.3901,18.4605,447600.0
2009-02-06 10:10:00,26.22,26.25,26.13,26.21,555400.0,18.4605,18.4816,18.3971,18.4534,555400.0
2009-02-06 10:20:00,26.22,26.24,26.0,26.1,281000.0,18.4605,18.4746,18.3056,18.376,281000.0
2009-02-06 10:30:00,26.1,26.1,25.99,26.07,230000.0,18.376,18.376,18.2985,18.3549,230000.0
2009-02-06 10:40:00,26.07,26.1,26.0,26.1,197000.0,18.3549,18.376,18.3056,18.376,197000.0
2009-02-06 10:50:00,26.1,26.15,26.07,26.11,187800.0,18.376,18.4112,18.3549,18.383,187800.0
2009-02-06 11:00:00,26.11,26.26,26.1,26.18,206600.0,18.383,18.4886,18.376,18.4323,206600.0
2009-02-06 11:10:00,26.17,26.24,26.17,26.22,283800.0,18.4253,18.4746,18.4253,18.4605,283800.0
2009-02-06 11:20:00,26.22,26.28,26.2,26.24,313800.0,18.4605,18.5027,18.4464,18.4746,313800.0
2009-02-06 11:30:00,26.24,26.28,26.22,26.24,226000.0,18.4746,18.5027,18.4605,18.4746,226000.0
2009-02-06 11:40:00,26.24,26.34,26.21,26.34,375000.0,18.4746,18.545,18.4534,18.545,375000.0
2009-02-06 11:50:00,26.34,26.44,26.34,26.43,351800.0,18.545,18.6154,18.545,18.6083,351800.0
2009-02-06 12:00:00,26.43,26.5,26.42,26.47,703400.0,18.6083,18.6576,18.6013,18.6365,703400.0
2009-02-06 12:10:00,26.47,26.51,26.45,26.45,755800.0,18.6365,18.6647,18.6224,18.6224,755800.0
2009-02-06 12:20:00,26.46,26.52,26.41,26.42,259400.0,18.6295,18.6717,18.5943,18.6013,259400.0
2009-02-06 12:30:00,26.42,26.48,26.39,26.45,194200.0,18.6013,18.6435,18.5802,18.6224,194200.0
2009-02-06 12:40:00,26.45,26.47,26.36,26.37,120400.0,18.6224,18.6365,18.5591,18.5661,120400.0
2009-02-06 12:50:00,26.37,26.39,26.32,26.32,122000.0,18.5661,18.5802,18.5309,18.5309,122000.0
2009-02-06 13:00:00,26.33,26.38,26.27,26.34,394400.0,18.5379,18.5731,18.4957,18.545,394400.0
2009-02-06 13:10:00,26.35,26.39,26.31,26.37,664800.0,18.552,18.5802,18.5238,18.5661,664800.0
2009-02-06 13:20:00,26.38,26.43,26.32,26.4,337000.0,18.5731,18.6083,18.5309,18.5872,337000.0
2009-02-06 13:30:00,26.4,26.49,26.39,26.44,328000.0,18.5872,18.6506,18.5802,18.6154,328000.0
2009-02-06 13:40:00,26.44,26.48,26.38,26.45,531600.0,18.6154,18.6435,18.5731,18.6224,531600.0
2009-02-06 13:50:00,26.45,26.47,26.41,26.43,494800.0,18.6224,18.6365,18.5943,18.6083,494800.0
2009-02-06 14:00:00,26.47,26.47,26.37,26.4,877600.0,18.6365,18.6365,18.5661,18.5872,877600.0
2009-02-06 14:10:00,26.4,26.43,26.36,26.36,649000.0,18.5872,18.6083,18.5591,18.5591,649000.0
2009-02-06 14:20:00,26.36,26.43,26.36,26.41,410200.0,18.5591,18.6083,18.5591,18.5943,410200.0
2009-02-06 14:30:00,26.42,26.43,26.38,26.39,666000.0,18.6013,18.6083,18.5731,18.5802,666000.0
2009-02-06 14:40:00,26.39,26.43,26.39,26.41,731600.0,18.5802,18.6083,18.5802,18.5943,731600.0
2009-02-06 14:50:00,26.4,26.42,26.3,26.3,333400.0,18.5872,18.6013,18.5168,18.5168,333400.0
2009-02-06 15:00:00,26.31,26.31,26.12,26.16,611800.0,18.5238,18.5238,18.3901,18.4182,611800.0
2009-02-06 15:10:00,26.16,26.22,26.12,26.2,528600.0,18.4182,18.4605,18.3901,18.4464,528600.0
2009-02-06 15:20:00,26.2,26.22,26.13,26.16,1196400.0,18.4464,18.4605,18.3971,18.4182,1196400.0
2009-02-06 15:30:00,26.16,26.27,26.16,26.23,544600.0,18.4182,18.4957,18.4182,18.4675,544600.0
2009-02-06 15:40:00,26.23,26.26,26.16,26.17,976400.0,18.4675,18.4886,18.4182,18.4253,976400.0
2009-02-06 15:50:00,26.17,26.24,26.11,26.23,1471200.0,18.4253,18.4746,18.383,18.4675,1471200.0
2009-02-09 09:30:00,26.1,26.15,25.88,26.04,567800.0,18.376,18.4112,18.2211,18.3338,567800.0
2009-02-09 09:40:00,26.04,26.04,25.88,25.89,252400.0,18.3338,18.3338,18.2211,18.2281,252400.0
2009-02-09 09:50:00,25.9,25.9,25.63,25.65,449200.0,18.2352,18.2352,18.0451,18.0592,449200.0
2009-02-09 10:00:00,25.65,25.7,25.49,25.63,1158200.0,18.0592,18.0944,17.9465,18.0451,1158200.0
2009-02-09 10:10:00,25.63,25.68,25.5,25.57,444200.0,18.0451,18.0803,17.9536,18.0028,444200.0
2009-02-09 10:20:00,25.58,25.73,25.58,25.68,299200.0,18.0099,18.1155,18.0099,18.0803,299200.0
2009-02-09 10:30:00,25.68,25.75,25.68,25.72,442800.0,18.0803,18.1296,18.0803,18.1085,442800.0
2009-02-09 10:40:00,25.73,25.88,25.69,25.82,373600.0,18.1155,18.2211,18.0873,18.1789,373600.0
2009-02-09 10:50:00,25.82,25.91,25.78,25.86,325800.0,18.1789,18.2422,18.1507,18.207,325800.0
2009-02-09 11:00:00,25.87,25.87,25.65,25.66,348800.0,18.2141,18.2141,18.0592,18.0662,348800.0
2009-02-09 11:10:00,25.67,25.68,25.63,25.66,195200.0,18.0732,18.0803,18.0451,18.0662,195200.0
2009-02-09 11:20:00,25.66,25.69,25.65,25.67,246000.0,18.0662,18.0873,18.0592,18.0732,246000.0
2009-02-09 11:30:00,25.67,25.68,25.64,25.65,219800.0,18.0732,18.0803,18.0521,18.0592,219800.0
2009-02-09 11:40:00,25.66,25.66,25.58,25.59,207000.0,18.0662,18.0662,18.0099,18.0169,207000.0
2009-02-09 11:50:00,25.59,25.61,25.55,25.56,154200.0,18.0169,18.031,17.9888,17.9958,154200.0
2009-02-09 12:00:00,25.56,25.6,25.5,25.58,348400.0,17.9958,18.024,17.9536,18.0099,348400.0
2009-02-09 12:10:00,25.58,25.61,25.55,25.57,220400.0,18.0099,18.031,17.9888,18.0028,220400.0
2009-02-09 12:20:00,25.57,25.6,25.54,25.57,166000.0,18.0028,18.024,17.9817,18.0028,166000.0
2009-02-09 12:30:00,25.58,25.61,25.57,25.59,177600.0,18.0099,18.031,18.0028,18.0169,177600.0
2009-02-09 12:40:00,25.59,25.61,25.57,25.59,204000.0,18.0169,18.031,18.0028,18.0169,204000.0
2009-02-09 12:50:00,25.59,25.7,25.59,25.67,241600.0,18.0169,18.0944,18.0169,18.0732,241600.0
2009-02-09 13:00:00,25.67,25.68,25.61,25.61,175000.0,18.0732,18.0803,18.031,18.031,175000.0
2009-02-09 13:10:00,25.61,25.63,25.56,25.58,207800.0,18.031,18.0451,17.9958,18.0099,207800.0
2009-02-09 13:20:00,25.58,25.6,25.55,25.55,124200.0,18.0099,18.024,17.9888,17.9888,124200.0
2009-02-09 13:30:00,25.56,25.56,25.47,25.49,215800.0,17.9958,17.9958,17.9324,17.9465,215800.0
2009-02-09 13:40:00,25.5,25.57,25.48,25.57,194000.0,17.9536,18.0028,17.9395,18.0028,194000.0
2009-02-09 13:50:00,25.57,25.61,25.54,25.6,305200.0,18.0028,18.031,17.9817,18.024,305200.0
2009-02-09 14:00:00,25.6,25.61,25.55,25.58,308800.0,18.024,18.031,17.9888,18.0099,308800.0
2009-02-09 14:10:00,25.58,25.58,25.52,25.54,175000.0,18.0099,18.0099,17.9676,17.9817,175000.0
2009-02-09 14:20:00,25.55,25.59,25.5,25.5,242600.0,17.9888,18.0169,17.9536,17.9536,242600.0
2009-02-09 14:30:00,25.51,25.53,25.47,25.49,232000.0,17.9606,17.9747,17.9324,17.9465,232000.0
2009-02-09 14:40:00,25.49,25.52,25.46,25.48,227200.0,17.9465,17.9676,17.9254,17.9395,227200.0
2009-02-09 14:50:00,25.48,25.52,25.47,25.48,238400.0,17.9395,17.9676,17.9324,17.9395,238400.0
2009-02-09 15:00:00,25.49,25.5,25.46,25.5,333600.0,17.9465,17.9536,17.9254,17.9536,333600.0
2009-02-09 15:10:00,25.5,25.59,25.48,25.53,379800.0,17.9536,18.0169,17.9395,17.9747,379800.0
2009-02-09 15:20:00,25.54,25.64,25.54,25.61,321200.0,17.9817,18.0521,17.9817,18.031,321200.0
2009-02-09 15:30:00,25.61,25.72,25.61,25.65,444800.0,18.031,18.1085,18.031,18.0592,444800.0
2009-02-09 15:40:00,25.66,25.68,25.59,25.65,466200.0,18.0662,18.0803,18.0169,18.0592,466200.0
2009-02-09 15:50:00,25.65,25.75,25.65,25.75,1026800.0,18.0592,18.1296,18.0592,18.1296,1026800.0
2009-02-10 09:30:00,25.53,25.77,25.43,25.75,406000.0,17.9747,18.1437,17.9043,18.1296,406000.0
2009-02-10 09:40:00,25.75,25.84,25.7,25.83,330800.0,18.1296,18.1929,18.0944,18.1859,330800.0
2009-02-10 09:50:00,25.83,25.93,25.71,25.71,301600.0,18.1859,18.2563,18.1014,18.1014,301600.0
2009-02-10 10:00:00,25.71,25.73,25.59,25.68,298800.0,18.1014,18.1155,18.0169,18.0803,298800.0
2009-02-10 10:10:00,25.68,25.68,25.52,25.58,176000.0,18.0803,18.0803,17.9676,18.0099,176000.0
2009-02-10 10:20:00,25.58,25.6,25.5,25.5,249800.0,18.0099,18.024,17.9536,17.9536,249800.0
2009-02-10 10:30:00,25.5,25.54,25.5,25.53,227400.0,17.9536,17.9817,17.9536,17.9747,227400.0
2009-02-10 10:40:00,25.53,25.6,25.5,25.6,267600.0,17.9747,18.024,17.9536,18.024,267600.0
2009-02-10 10:50:00,25.6,25.64,25.55,25.61,363400.0,18.024,18.0521,17.9888,18.031,363400.0
2009-02-10 11:00:00,25.61,25.65,25.36,25.42,743800.0,18.031,18.0592,17.855,17.8972,743800.0
2009-02-10 11:10:00,25.42,25.43,25.28,25.3,533600.0,17.8972,17.9043,17.7987,17.8127,533600.0
2009-02-10 11:20:00,25.3,25.36,25.28,25.36,502800.0,17.8127,17.855,17.7987,17.855,502800.0
2009-02-10 11:30:00,25.35,25.35,24.98,25.1,880000.0,17.8479,17.8479,17.5874,17.6719,880000.0
2009-02-10 11:40:00,25.09,25.17,25.0,25.14,572000.0,17.6649,17.7212,17.6015,17.7001,572000.0
2009-02-10 11:50:00,25.14,25.25,25.03,25.25,400200.0,17.7001,17.7775,17.6227,17.7775,400200.0
2009-02-10 12:00:00,25.25,25.29,25.18,25.18,313000.0,17.7775,17.8057,17.7283,17.7283,313000.0
2009-02-10 12:10:00,25.18,25.25,25.12,25.13,163400.0,17.7283,17.7775,17.686,17.6931,163400.0
2009-02-10 12:20:00,25.12,25.13,25.03,25.08,304600.0,17.686,17.6931,17.6227,17.6579,304600.0
2009-02-10 12:30:00,25.09,25.09,25.0,25.06,317200.0,17.6649,17.6649,17.6015,17.6438,317200.0
2009-02-10 12:40:00,25.06,25.09,25.0,25.04,376400.0,17.6438,17.6649,17.6015,17.6297,376400.0
2009-02-10 12:50:00,25.05,25.07,24.98,25.0,384600.0,17.6367,17.6508,17.5874,17.6015,384600.0
2009-02-10 13:00:00,25.0,25.0,24.88,24.89,489600.0,17.6015,17.6015,17.517,17.5241,489600.0
2009-02-10 13:10:00,24.88,24.95,24.88,24.89,416800.0,17.517,17.5663,17.517,17.5241,416800.0
2009-02-10 13:20:00,24.89,24.89,24.7,24.71,912600.0,17.5241,17.5241,17.3903,17.3974,912600.0
2009-02-10 13:30:00,24.71,24.75,24.65,24.75,650200.0,17.3974,17.4255,17.3551,17.4255,650200.0
2009-02-10 13:40:00,24.75,24.76,24.68,24.7,562200.0,17.4255,17.4326,17.3762,17.3903,562200.0
2009-02-10 13:50:00,24.7,24.73,24.68,24.68,332800.0,17.3903,17.4114,17.3762,17.3762,332800.0
2009-02-10 14:00:00,24.68,24.77,24.68,24.74,340800.0,17.3762,17.4396,17.3762,17.4185,340800.0
2009-02-10 14:10:00,24.74,24.75,24.68,24.73,310400.0,17.4185,17.4255,17.3762,17.4114,310400.0
2009-02-10 14:20:00,24.73,24.73,24.63,24.65,457800.0,17.4114,17.4114,17.341,17.3551,457800.0
2009-02-10 14:30:00,24.65,24.67,24.6,24.67,593800.0,17.3551,17.3692,17.3199,17.3692,593800.0
2009-02-10 14:40:00,24.67,24.73,24.66,24.67,416000.0,17.3692,17.4114,17.3621,17.3692,416000.0
2009-02-10 14:50:00,24.67,24.74,24.66,24.67,461800.0,17.3692,17.4185,17.3621,17.3692,461800.0
2009-02-10 15:00:00,24.67,24.78,24.67,24.75,530400.0,17.3692,17.4466,17.3692,17.4255,530400.0
2009-02-10 15:10:00,24.75,24.82,24.69,24.81,973800.0,17.4255,17.4748,17.3833,17.4678,973800.0
2009-02-10 15:20:00,24.81,24.82,24.72,24.77,672000.0,17.4678,17.4748,17.4044,17.4396,672000.0
2009-02-10 15:30:00,24.77,24.84,24.73,24.79,818800.0,17.4396,17.4889,17.4114,17.4537,818800.0
2009-02-10 15:40:00,24.79,24.95,24.77,24.94,1445400.0,17.4537,17.5663,17.4396,17.5593,1445400.0
2009-02-10 15:50:00,24.93,25.0,24.86,24.95,2157600.0,17.5522,17.6015,17.503,17.5663,2157600.0
2009-02-11 09:30:00,25.23,25.25,25.04,25.22,641200.0,17.7635,17.7775,17.6297,17.7564,641200.0
2009-02-11 09:40:00,25.22,25.25,25.01,25.03,310200.0,17.7564,17.7775,17.6086,17.6227,310200.0
2009-02-11 09:50:00,25.03,25.15,25.01,25.12,361000.0,17.6227,17.7071,17.6086,17.686,361000.0
2009-02-11 10:00:00,25.12,25.17,25.06,25.07,365600.0,17.686,17.7212,17.6438,17.6508,365600.0
2009-02-11 10:10:00,25.08,25.11,24.95,25.05,296800.0,17.6579,17.679,17.5663,17.6367,296800.0
2009-02-11 10:20:00,25.05,25.07,24.98,25.03,344400.0,17.6367,17.6508,17.5874,17.6227,344400.0
2009-02-11 10:30:00,25.02,25.02,24.82,24.84,283000.0,17.6156,17.6156,17.4748,17.4889,283000.0
2009-02-11 10:40:00,24.85,24.95,24.82,24.92,240200.0,17.4959,17.5663,17.4748,17.5452,240200.0
2009-02-11 10:50:00,24.91,24.93,24.85,24.88,305200.0,17.5382,17.5522,17.4959,17.517,305200.0
2009-02-11 11:00:00,24.86,24.89,24.83,24.86,210600.0,17.503,17.5241,17.4818,17.503,210600.0
2009-02-11 11:10:00,24.86,24.96,24.85,24.92,207600.0,17.503,17.5734,17.4959,17.5452,207600.0
2009-02-11 11:20:00,24.92,24.97,24.92,24.95,217600.0,17.5452,17.5804,17.5452,17.5663,217600.0
2009-02-11 11:30:00,24.96,25.0,24.93,24.95,304000.0,17.5734,17.6015,17.5522,17.5663,304000.0
2009-02-11 11:40:00,24.95,24.98,24.88,24.89,492400.0,17.5663,17.5874,17.517,17.5241,492400.0
2009-02-11 11:50:00,24.89,24.96,24.88,24.93,549600.0,17.5241,17.5734,17.517,17.5522,549600.0
2009-02-11 12:00:00,24.93,25.0,24.91,24.99,220000.0,17.5522,17.6015,17.5382,17.5945,220000.0
2009-02-11 12:10:00,24.99,25.01,24.85,24.91,329600.0,17.5945,17.6086,17.4959,17.5382,329600.0
2009-02-11 12:20:00,24.9,24.94,24.86,24.92,169200.0,17.5311,17.5593,17.503,17.5452,169200.0
2009-02-11 12:30:00,24.91,25.0,24.89,24.99,217600.0,17.5382,17.6015,17.5241,17.5945,217600.0
2009-02-11 12:40:00,24.99,25.0,24.98,25.0,243400.0,17.5945,17.6015,17.5874,17.6015,243400.0
2009-02-11 12:50:00,25.0,25.02,24.91,24.92,209200.0,17.6015,17.6156,17.5382,17.5452,209200.0
2009-02-11 13:00:00,24.92,24.93,24.8,24.8,419400.0,17.5452,17.5522,17.4607,17.4607,419400.0
2009-02-11 13:10:00,24.8,24.87,24.78,24.83,237000.0,17.4607,17.51,17.4466,17.4818,237000.0
2009-02-11 13:20:00,24.83,24.88,24.83,24.86,167600.0,17.4818,17.517,17.4818,17.503,167600.0
2009-02-11 13:30:00,24.86,24.86,24.77,24.78,186000.0,17.503,17.503,17.4396,17.4466,186000.0
2009-02-11 13:40:00,24.78,24.79,24.65,24.67,363600.0,17.4466,17.4537,17.3551,17.3692,363600.0
2009-02-11 13:50:00,24.67,24.72,24.66,24.67,203800.0,17.3692,17.4044,17.3621,17.3692,203800.0
2009-02-11 14:00:00,24.67,24.74,24.65,24.73,237200.0,17.3692,17.4185,17.3551,17.4114,237200.0
2009-02-11 14:10:00,24.73,24.74,24.59,24.62,332200.0,17.4114,17.4185,17.3129,17.334,332200.0
2009-02-11 14:20:00,24.61,24.77,24.61,24.75,232600.0,17.3269,17.4396,17.3269,17.4255,232600.0
2009-02-11 14:30:00,24.75,24.81,24.72,24.79,227800.0,17.4255,17.4678,17.4044,17.4537,227800.0
2009-02-11 14:40:00,24.8,24.82,24.73,24.75,258400.0,17.4607,17.4748,17.4114,17.4255,258400.0
2009-02-11 14:50:00,24.75,24.9,24.75,24.87,960400.0,17.4255,17.5311,17.4255,17.51,960400.0
2009-02-11 15:00:00,24.88,24.9,24.84,24.88,788600.0,17.517,17.5311,17.4889,17.517,788600.0
2009-02-11 15:10:00,24.87,24.93,24.84,24.85,416800.0,17.51,17.5522,17.4889,17.4959,416800.0
2009-02-11 15:20:00,24.85,24.88,24.82,24.84,303800.0,17.4959,17.517,17.4748,17.4889,303800.0
2009-02-11 15:30:00,24.85,24.88,24.81,24.86,414600.0,17.4959,17.517,17.4678,17.503,414600.0
2009-02-11 15:40:00,24.86,24.9,24.83,24.88,535800.0,17.503,17.5311,17.4818,17.517,535800.0
2009-02-11 15:50:00,24.88,24.99,24.86,24.98,785400.0,17.517,17.5945,17.503,17.5874,785400.0
2009-02-12 09:30:00,24.78,25.0,24.65,24.65,453800.0,17.4466,17.6015,17.3551,17.3551,453800.0
2009-02-12 09:40:00,24.64,24.8,24.62,24.73,252400.0,17.3481,17.4607,17.334,17.4114,252400.0
2009-02-12 09:50:00,24.73,24.77,24.61,24.67,400000.0,17.4114,17.4396,17.3269,17.3692,400000.0
2009-02-12 10:00:00,24.68,24.68,24.55,24.68,305000.0,17.3762,17.3762,17.2847,17.3762,305000.0
2009-02-12 10:10:00,24.68,24.75,24.64,24.74,177600.0,17.3762,17.4255,17.3481,17.4185,177600.0
2009-02-12 10:20:00,24.74,24.83,24.7,24.71,237200.0,17.4185,17.4818,17.3903,17.3974,237200.0
2009-02-12 10:30:00,24.72,24.82,24.68,24.78,181000.0,17.4044,17.4748,17.3762,17.4466,181000.0
2009-02-12 10:40:00,24.78,24.86,24.71,24.86,166600.0,17.4466,17.503,17.3974,17.503,166600.0
2009-02-12 10:50:00,24.86,24.96,24.84,24.92,517200.0,17.503,17.5734,17.4889,17.5452,517200.0
2009-02-12 11:00:00,24.93,24.93,24.79,24.9,186600.0,17.5522,17.5522,17.4537,17.5311,186600.0
2009-02-12 11:10:00,24.91,24.93,24.8,24.85,302800.0,17.5382,17.5522,17.4607,17.4959,302800.0
2009-02-12 11:20:00,24.84,24.91,24.82,24.83,187000.0,17.4889,17.5382,17.4748,17.4818,187000.0
2009-02-12 11:30:00,24.83,24.91,24.82,24.84,147800.0,17.4818,17.5382,17.4748,17.4889,147800.0
2009-02-12 11:40:00,24.85,25.07,24.84,25.0,485400.0,17.4959,17.6508,17.4889,17.6015,485400.0
2009-02-12 11:50:00,25.0,25.1,24.98,25.0,258000.0,17.6015,17.6719,17.5874,17.6015,258000.0
2009-02-12 12:00:00,24.99,25.01,24.97,24.97,233000.0,17.5945,17.6086,17.5804,17.5804,233000.0
2009-02-12 12:10:00,24.97,25.06,24.95,25.03,189600.0,17.5804,17.6438,17.5663,17.6227,189600.0
2009-02-12 12:20:00,25.03,25.13,25.0,25.11,319600.0,17.6227,17.6931,17.6015,17.679,319600.0
2009-02-12 12:30:00,25.11,25.13,25.08,25.09,143600.0,17.679,17.6931,17.6579,17.6649,143600.0
2009-02-12 12:40:00,25.09,25.1,25.04,25.06,239600.0,17.6649,17.6719,17.6297,17.6438,239600.0
2009-02-12 12:50:00,25.07,25.07,25.02,25.03,128600.0,17.6508,17.6508,17.6156,17.6227,128600.0
2009-02-12 13:00:00,25.04,25.07,24.97,25.07,169800.0,17.6297,17.6508,17.5804,17.6508,169800.0
2009-02-12 13:10:00,25.07,25.12,24.98,25.0,494800.0,17.6508,17.686,17.5874,17.6015,494800.0
2009-02-12 13:20:00,24.99,25.08,24.98,25.04,406000.0,17.5945,17.6579,17.5874,17.6297,406000.0
2009-02-12 13:30:00,25.05,25.08,24.97,25.0,207200.0,17.6367,17.6579,17.5804,17.6015,207200.0
2009-02-12 13:40:00,25.0,25.05,24.96,25.04,178000.0,17.6015,17.6367,17.5734,17.6297,178000.0
2009-02-12 13:50:00,25.04,25.06,25.0,25.03,342000.0,17.6297,17.6438,17.6015,17.6227,342000.0
2009-02-12 14:00:00,25.03,25.05,24.93,25.01,208200.0,17.6227,17.6367,17.5522,17.6086,208200.0
2009-02-12 14:10:00,25.02,25.12,24.98,25.06,217200.0,17.6156,17.686,17.5874,17.6438,217200.0
2009-02-12 14:20:00,25.06,25.07,24.94,24.95,263800.0,17.6438,17.6508,17.5593,17.5663,263800.0
2009-02-12 14:30:00,24.95,24.98,24.83,24.86,278800.0,17.5663,17.5874,17.4818,17.503,278800.0
2009-02-12 14:40:00,24.86,24.86,24.73,24.75,447600.0,17.503,17.503,17.4114,17.4255,447600.0
2009-02-12 14:50:00,24.75,24.81,24.71,24.75,333800.0,17.4255,17.4678,17.3974,17.4255,333800.0
2009-02-12 15:00:00,24.75,24.8,24.66,24.8,422600.0,17.4255,17.4607,17.3621,17.4607,422600.0
2009-02-12 15:10:00,24.8,24.9,24.79,24.86,493200.0,17.4607,17.5311,17.4537,17.503,493200.0
2009-02-12 15:20:00,24.85,25.03,24.81,25.01,529000.0,17.4959,17.6227,17.4678,17.6086,529000.0
2009-02-12 15:30:00,25.03,25.05,24.93,24.99,649200.0,17.6227,17.6367,17.5522,17.5945,649200.0
2009-02-12 15:40:00,24.99,25.16,24.97,25.04,750400.0,17.5945,17.7142,17.5804,17.6297,750400.0
2009-02-12 15:50:00,25.04,25.25,25.02,25.25,979800.0,17.6297,17.7775,17.6156,17.7775,979800.0
2009-02-13 09:30:00,25.27,25.3,25.11,25.11,396000.0,17.7916,17.8127,17.679,17.679,396000.0
2009-02-13 09:40:00,25.11,25.13,24.95,25.07,379400.0,17.679,17.6931,17.5663,17.6508,379400.0
2009-02-13 09:50:00,25.08,25.27,25.05,25.27,313600.0,17.6579,17.7916,17.6367,17.7916,313600.0
2009-02-13 10:00:00,25.27,25.38,25.24,25.35,335600.0,17.7916,17.8691,17.7705,17.8479,335600.0
2009-02-13 10:10:00,25.35,25.36,25.08,25.09,316200.0,17.8479,17.855,17.6579,17.6649,316200.0
2009-02-13 10:20:00,25.1,25.38,25.09,25.36,217600.0,17.6719,17.8691,17.6649,17.855,217600.0
2009-02-13 10:30:00,25.36,25.5,25.36,25.47,425000.0,17.855,17.9536,17.855,17.9324,425000.0
2009-02-13 10:40:00,25.45,25.47,25.39,25.41,215600.0,17.9184,17.9324,17.8761,17.8902,215600.0
2009-02-13 10:50:00,25.41,25.47,25.39,25.46,193000.0,17.8902,17.9324,17.8761,17.9254,193000.0
2009-02-13 11:00:00,25.45,25.47,25.38,25.43,226000.0,17.9184,17.9324,17.8691,17.9043,226000.0
2009-02-13 11:10:00,25.43,25.45,25.33,25.33,230800.0,17.9043,17.9184,17.8339,17.8339,230800.0
2009-02-13 11:20:00,25.33,25.38,25.28,25.36,241400.0,17.8339,17.8691,17.7987,17.855,241400.0
2009-02-13 11:30:00,25.36,25.47,25.35,25.47,170800.0,17.855,17.9324,17.8479,17.9324,170800.0
2009-02-13 11:40:00,25.46,25.47,25.36,25.38,237000.0,17.9254,17.9324,17.855,17.8691,237000.0
2009-02-13 11:50:00,25.39,25.45,25.3,25.3,178400.0,17.8761,17.9184,17.8127,17.8127,178400.0
2009-02-13 12:00:00,25.3,25.38,25.3,25.36,184800.0,17.8127,17.8691,17.8127,17.855,184800.0
2009-02-13 12:10:00,25.36,25.38,25.23,25.3,125000.0,17.855,17.8691,17.7635,17.8127,125000.0
2009-02-13 12:20:00,25.29,25.3,25.25,25.26,133800.0,17.8057,17.8127,17.7775,17.7846,133800.0
2009-02-13 12:30:00,25.27,25.28,25.18,25.18,127600.0,17.7916,17.7987,17.7283,17.7283,127600.0
2009-02-13 12:40:00,25.18,25.2,25.09,25.14,191800.0,17.7283,17.7423,17.6649,17.7001,191800.0
2009-02-13 12:50:00,25.13,25.2,25.13,25.2,298200.0,17.6931,17.7423,17.6931,17.7423,298200.0
2009-02-13 13:00:00,25.2,25.27,25.17,25.27,159400.0,17.7423,17.7916,17.7212,17.7916,159400.0
2009-02-13 13:10:00,25.26,25.26,25.15,25.23,182000.0,17.7846,17.7846,17.7071,17.7635,182000.0
2009-02-13 13:20:00,25.23,25.28,25.23,25.27,110200.0,17.7635,17.7987,17.7635,17.7916,110200.0
2009-02-13 13:30:00,25.26,25.3,25.25,25.27,135000.0,17.7846,17.8127,17.7775,17.7916,135000.0
2009-02-13 13:40:00,25.27,25.35,25.23,25.35,190000.0,17.7916,17.8479,17.7635,17.8479,190000.0
2009-02-13 13:50:00,25.34,25.39,25.32,25.35,171000.0,17.8409,17.8761,17.8268,17.8479,171000.0
2009-02-13 14:00:00,25.35,25.41,25.29,25.31,203200.0,17.8479,17.8902,17.8057,17.8198,203200.0
2009-02-13 14:10:00,25.31,25.36,25.29,25.36,264600.0,17.8198,17.855,17.8057,17.855,264600.0
2009-02-13 14:20:00,25.36,25.39,25.33,25.36,148800.0,17.855,17.8761,17.8339,17.855,148800.0
2009-02-13 14:30:00,25.35,25.39,25.29,25.32,343200.0,17.8479,17.8761,17.8057,17.8268,343200.0
2009-02-13 14:40:00,25.32,25.33,25.22,25.28,340800.0,17.8268,17.8339,17.7564,17.7987,340800.0
2009-02-13 14:50:00,25.28,25.33,25.25,25.27,180600.0,17.7987,17.8339,17.7775,17.7916,180600.0
2009-02-13 15:00:00,25.27,25.29,25.16,25.2,296600.0,17.7916,17.8057,17.7142,17.7423,296600.0
2009-02-13 15:10:00,25.19,25.21,25.11,25.16,318400.0,17.7353,17.7494,17.679,17.7142,318400.0
2009-02-13 15:20:00,25.16,25.21,25.15,25.18,262800.0,17.7142,17.7494,17.7071,17.7283,262800.0
2009-02-13 15:30:00,25.18,25.27,25.18,25.25,227600.0,17.7283,17.7916,17.7283,17.7775,227600.0
2009-02-13 15:40:00,25.24,25.3,25.18,25.28,261600.0,17.7705,17.8127,17.7283,17.7987,261600.0
2009-02-13 15:50:00,25.28,25.31,25.08,25.13,1002400.0,17.7987,17.8198,17.6579,17.6931,1002400.0
2009-02-17 09:30:00,24.75,24.75,24.6,24.61,834600.0,17.4255,17.4255,17.3199,17.3269,834600.0
2009-02-17 09:40:00,24.61,24.79,24.5,24.5,743000.0,17.3269,17.4537,17.2495,17.2495,743000.0
2009-02-17 09:50:00,24.5,24.57,24.39,24.42,813000.0,17.2495,17.2988,17.1721,17.1932,813000.0
2009-02-17 10:00:00,24.42,24.48,24.41,24.45,517200.0,17.1932,17.2354,17.1861,17.2143,517200.0
2009-02-17 10:10:00,24.45,24.53,24.43,24.43,372400.0,17.2143,17.2706,17.2002,17.2002,372400.0
2009-02-17 10:20:00,24.44,24.48,24.4,24.45,289600.0,17.2073,17.2354,17.1791,17.2143,289600.0
2009-02-17 10:30:00,24.45,24.52,24.4,24.4,357600.0,17.2143,17.2636,17.1791,17.1791,357600.0
2009-02-17 10:40:00,24.41,24.63,24.41,24.6,402800.0,17.1861,17.341,17.1861,17.3199,402800.0
2009-02-17 10:50:00,24.61,24.68,24.5,24.5,368800.0,17.3269,17.3762,17.2495,17.2495,368800.0
2009-02-17 11:00:00,24.5,24.51,24.41,24.46,403200.0,17.2495,17.2565,17.1861,17.2213,403200.0
2009-02-17 11:10:00,24.47,24.58,24.46,24.54,386600.0,17.2284,17.3058,17.2213,17.2777,386600.0
2009-02-17 11:20:00,24.54,24.58,24.42,24.45,225000.0,17.2777,17.3058,17.1932,17.2143,225000.0
2009-02-17 11:30:00,24.45,24.46,24.36,24.39,255800.0,17.2143,17.2213,17.1509,17.1721,255800.0
2009-02-17 11:40:00,24.39,24.43,24.38,24.4,208200.0,17.1721,17.2002,17.165,17.1791,208200.0
2009-02-17 11:50:00,24.4,24.4,24.3,24.32,377400.0,17.1791,17.1791,17.1087,17.1228,377400.0
2009-02-17 12:00:00,24.32,24.47,24.32,24.36,374600.0,17.1228,17.2284,17.1228,17.1509,374600.0
2009-02-17 12:10:00,24.36,24.4,24.3,24.31,182200.0,17.1509,17.1791,17.1087,17.1157,182200.0
2009-02-17 12:20:00,24.31,24.33,24.27,24.31,259000.0,17.1157,17.1298,17.0876,17.1157,259000.0
2009-02-17 12:30:00,24.32,24.43,24.32,24.42,168000.0,17.1228,17.2002,17.1228,17.1932,168000.0
2009-02-17 12:40:00,24.42,24.45,24.34,24.35,194800.0,17.1932,17.2143,17.1368,17.1439,194800.0
2009-02-17 12:50:00,24.35,24.41,24.34,24.4,150000.0,17.1439,17.1861,17.1368,17.1791,150000.0
2009-02-17 13:00:00,24.41,24.42,24.32,24.35,140800.0,17.1861,17.1932,17.1228,17.1439,140800.0
2009-02-17 13:10:00,24.36,24.41,24.32,24.33,168600.0,17.1509,17.1861,17.1228,17.1298,168600.0
2009-02-17 13:20:00,24.34,24.36,24.3,24.34,154800.0,17.1368,17.1509,17.1087,17.1368,154800.0
2009-02-17 13:30:00,24.35,24.42,24.3,24.4,206600.0,17.1439,17.1932,17.1087,17.1791,206600.0
2009-02-17 13:40:00,24.4,24.55,24.39,24.48,235400.0,17.1791,17.2847,17.1721,17.2354,235400.0
2009-02-17 13:50:00,24.48,24.5,24.4,24.43,185800.0,17.2354,17.2495,17.1791,17.2002,185800.0
2009-02-17 14:00:00,24.43,24.61,24.42,24.53,268800.0,17.2002,17.3269,17.1932,17.2706,268800.0
2009-02-17 14:10:00,24.52,24.59,24.52,24.54,157200.0,17.2636,17.3129,17.2636,17.2777,157200.0
2009-02-17 14:20:00,24.55,24.56,24.43,24.44,185800.0,17.2847,17.2917,17.2002,17.2073,185800.0
2009-02-17 14:30:00,24.43,24.56,24.42,24.5,259400.0,17.2002,17.2917,17.1932,17.2495,259400.0
2009-02-17 14:40:00,24.5,24.52,24.44,24.44,164400.0,17.2495,17.2636,17.2073,17.2073,164400.0
2009-02-17 14:50:00,24.45,24.52,24.39,24.46,277800.0,17.2143,17.2636,17.1721,17.2213,277800.0
2009-02-17 15:00:00,24.46,24.53,24.4,24.52,279000.0,17.2213,17.2706,17.1791,17.2636,279000.0
2009-02-17 15:10:00,24.53,24.57,24.47,24.47,332400.0,17.2706,17.2988,17.2284,17.2284,332400.0
2009-02-17 15:20:00,24.47,24.52,24.39,24.46,374000.0,17.2284,17.2636,17.1721,17.2213,374000.0
2009-02-17 15:30:00,24.46,24.69,24.46,24.65,766200.0,17.2213,17.3833,17.2213,17.3551,766200.0
2009-02-17 15:40:00,24.65,24.68,24.5,24.5,799000.0,17.3551,17.3762,17.2495,17.2495,799000.0
2009-02-17 15:50:00,24.5,24.5,24.36,24.36,1336000.0,17.2495,17.2495,17.1509,17.1509,1336000.0
2009-02-18 09:30:00,24.48,24.48,24.25,24.39,412400.0,17.2354,17.2354,17.0735,17.1721,412400.0
2009-02-18 09:40:00,24.39,24.58,24.35,24.44,240000.0,17.1721,17.3058,17.1439,17.2073,240000.0
2009-02-18 09:50:00,24.44,24.45,24.31,24.32,253600.0,17.2073,17.2143,17.1157,17.1228,253600.0
2009-02-18 10:00:00,24.33,24.34,24.19,24.25,516200.0,17.1298,17.1368,17.0312,17.0735,516200.0
2009-02-18 10:10:00,24.25,24.36,24.24,24.34,361000.0,17.0735,17.1509,17.0664,17.1368,361000.0
2009-02-18 10:20:00,24.33,24.49,24.33,24.46,263200.0,17.1298,17.2425,17.1298,17.2213,263200.0
2009-02-18 10:30:00,24.47,24.49,24.41,24.47,363800.0,17.2284,17.2425,17.1861,17.2284,363800.0
2009-02-18 10:40:00,24.46,24.49,24.41,24.45,291600.0,17.2213,17.2425,17.1861,17.2143,291600.0
2009-02-18 10:50:00,24.44,24.48,24.4,24.45,238200.0,17.2073,17.2354,17.1791,17.2143,238200.0
2009-02-18 11:00:00,24.45,24.47,24.41,24.44,167600.0,17.2143,17.2284,17.1861,17.2073,167600.0
2009-02-18 11:10:00,24.45,24.48,24.41,24.42,300400.0,17.2143,17.2354,17.1861,17.1932,300400.0
2009-02-18 11:20:00,24.41,24.58,24.41,24.54,296400.0,17.1861,17.3058,17.1861,17.2777,296400.0
2009-02-18 11:30:00,24.53,24.58,24.5,24.56,231200.0,17.2706,17.3058,17.2495,17.2917,231200.0
2009-02-18 11:40:00,24.56,24.65,24.54,24.6,433000.0,17.2917,17.3551,17.2777,17.3199,433000.0
2009-02-18 11:50:00,24.6,24.63,24.55,24.62,274800.0,17.3199,17.341,17.2847,17.334,274800.0
2009-02-18 12:00:00,24.63,24.75,24.6,24.73,410000.0,17.341,17.4255,17.3199,17.4114,410000.0
2009-02-18 12:10:00,24.73,24.75,24.66,24.68,338200.0,17.4114,17.4255,17.3621,17.3762,338200.0
2009-02-18 12:20:00,24.68,24.73,24.64,24.68,287400.0,17.3762,17.4114,17.3481,17.3762,287400.0
2009-02-18 12:30:00,24.68,24.78,24.68,24.72,337200.0,17.3762,17.4466,17.3762,17.4044,337200.0
2009-02-18 12:40:00,24.72,24.8,24.71,24.77,283600.0,17.4044,17.4607,17.3974,17.4396,283600.0
2009-02-18 12:50:00,24.77,24.85,24.72,24.84,343400.0,17.4396,17.4959,17.4044,17.4889,343400.0
2009-02-18 13:00:00,24.84,24.86,24.78,24.78,367400.0,17.4889,17.503,17.4466,17.4466,367400.0
2009-02-18 13:10:00,24.78,24.82,24.72,24.73,246600.0,17.4466,17.4748,17.4044,17.4114,246600.0
2009-02-18 13:20:00,24.73,24.8,24.72,24.79,455400.0,17.4114,17.4607,17.4044,17.4537,455400.0
2009-02-18 13:30:00,24.8,24.83,24.75,24.75,455000.0,17.4607,17.4818,17.4255,17.4255,455000.0
2009-02-18 13:40:00,24.75,24.79,24.71,24.72,272000.0,17.4255,17.4537,17.3974,17.4044,272000.0
2009-02-18 13:50:00,24.72,24.74,24.63,24.64,413600.0,17.4044,17.4185,17.341,17.3481,413600.0
2009-02-18 14:00:00,24.64,24.75,24.61,24.75,339600.0,17.3481,17.4255,17.3269,17.4255,339600.0
2009-02-18 14:10:00,24.75,24.75,24.61,24.68,292600.0,17.4255,17.4255,17.3269,17.3762,292600.0
2009-02-18 14:20:00,24.68,24.82,24.68,24.81,329000.0,17.3762,17.4748,17.3762,17.4678,329000.0
2009-02-18 14:30:00,24.81,24.86,24.74,24.77,392400.0,17.4678,17.503,17.4185,17.4396,392400.0
2009-02-18 14:40:00,24.77,24.87,24.72,24.82,789400.0,17.4396,17.51,17.4044,17.4748,789400.0
2009-02-18 14:50:00,24.82,24.92,24.79,24.92,657400.0,17.4748,17.5452,17.4537,17.5452,657400.0
2009-02-18 15:00:00,24.91,24.93,24.81,24.83,673400.0,17.5382,17.5522,17.4678,17.4818,673400.0
2009-02-18 15:10:00,24.83,24.92,24.83,24.88,627000.0,17.4818,17.5452,17.4818,17.517,627000.0
2009-02-18 15:20:00,24.88,24.93,24.83,24.85,679000.0,17.517,17.5522,17.4818,17.4959,679000.0
2009-02-18 15:30:00,24.85,24.87,24.78,24.85,492200.0,17.4959,17.51,17.4466,17.4959,492200.0
2009-02-18 15:40:00,24.85,24.89,24.78,24.78,777200.0,17.4959,17.5241,17.4466,17.4466,777200.0
2009-02-18 15:50:00,24.78,24.88,24.75,24.75,758000.0,17.4466,17.517,17.4255,17.4255,758000.0
2009-02-19 09:30:00,24.9,25.05,24.77,24.95,413200.0,17.5311,17.6367,17.4396,17.5663,413200.0
2009-02-19 09:40:00,24.93,25.08,24.89,25.0,248600.0,17.5522,17.6579,17.5241,17.6015,248600.0
2009-02-19 09:50:00,25.0,25.06,24.95,24.98,425400.0,17.6015,17.6438,17.5663,17.5874,425400.0
2009-02-19 10:00:00,24.99,25.03,24.91,25.0,345200.0,17.5945,17.6227,17.5382,17.6015,345200.0
2009-02-19 10:10:00,25.0,25.0,24.75,24.76,289600.0,17.6015,17.6015,17.4255,17.4326,289600.0
2009-02-19 10:20:00,24.77,24.81,24.65,24.72,286000.0,17.4396,17.4678,17.3551,17.4044,286000.0
2009-02-19 10:30:00,24.72,24.74,24.63,24.7,293400.0,17.4044,17.4185,17.341,17.3903,293400.0
2009-02-19 10:40:00,24.7,24.74,24.68,24.7,198000.0,17.3903,17.4185,17.3762,17.3903,198000.0
2009-02-19 10:50:00,24.7,24.79,24.67,24.76,160400.0,17.3903,17.4537,17.3692,17.4326,160400.0
2009-02-19 11:00:00,24.75,24.83,24.73,24.74,286000.0,17.4255,17.4818,17.4114,17.4185,286000.0
2009-02-19 11:10:00,24.75,24.83,24.75,24.79,120200.0,17.4255,17.4818,17.4255,17.4537,120200.0
2009-02-19 11:20:00,24.79,24.84,24.77,24.84,122000.0,17.4537,17.4889,17.4396,17.4889,122000.0
2009-02-19 11:30:00,24.84,24.91,24.82,24.86,174200.0,17.4889,17.5382,17.4748,17.503,174200.0
2009-02-19 11:40:00,24.86,24.88,24.8,24.84,185200.0,17.503,17.517,17.4607,17.4889,185200.0
2009-02-19 11:50:00,24.84,24.88,24.72,24.78,166600.0,17.4889,17.517,17.4044,17.4466,166600.0
2009-02-19 12:00:00,24.78,24.79,24.68,24.76,197600.0,17.4466,17.4537,17.3762,17.4326,197600.0
2009-02-19 12:10:00,24.76,24.77,24.64,24.67,213800.0,17.4326,17.4396,17.3481,17.3692,213800.0
2009-02-19 12:20:00,24.68,24.71,24.64,24.65,89600.0,17.3762,17.3974,17.3481,17.3551,89600.0
2009-02-19 12:30:00,24.66,24.69,24.63,24.67,174600.0,17.3621,17.3833,17.341,17.3692,174600.0
2009-02-19 12:40:00,24.67,24.67,24.61,24.65,187600.0,17.3692,17.3692,17.3269,17.3551,187600.0
2009-02-19 12:50:00,24.65,24.7,24.62,24.64,180600.0,17.3551,17.3903,17.334,17.3481,180600.0
2009-02-19 13:00:00,24.64,24.71,24.6,24.71,239600.0,17.3481,17.3974,17.3199,17.3974,239600.0
2009-02-19 13:10:00,24.71,24.79,24.69,24.77,168200.0,17.3974,17.4537,17.3833,17.4396,168200.0
2009-02-19 13:20:00,24.76,24.8,24.74,24.79,144800.0,17.4326,17.4607,17.4185,17.4537,144800.0
2009-02-19 13:30:00,24.79,24.82,24.78,24.79,145600.0,17.4537,17.4748,17.4466,17.4537,145600.0
2009-02-19 13:40:00,24.79,24.83,24.75,24.83,117800.0,17.4537,17.4818,17.4255,17.4818,117800.0
2009-02-19 13:50:00,24.83,24.86,24.77,24.78,205400.0,17.4818,17.503,17.4396,17.4466,205400.0
2009-02-19 14:00:00,24.78,24.84,24.77,24.8,140400.0,17.4466,17.4889,17.4396,17.4607,140400.0
2009-02-19 14:10:00,24.8,24.82,24.68,24.71,166400.0,17.4607,17.4748,17.3762,17.3974,166400.0
2009-02-19 14:20:00,24.71,24.73,24.68,24.71,289000.0,17.3974,17.4114,17.3762,17.3974,289000.0
2009-02-19 14:30:00,24.71,24.77,24.66,24.75,277200.0,17.3974,17.4396,17.3621,17.4255,277200.0
2009-02-19 14:40:00,24.75,24.75,24.66,24.67,339200.0,17.4255,17.4255,17.3621,17.3692,339200.0
2009-02-19 14:50:00,24.66,24.76,24.64,24.71,298000.0,17.3621,17.4326,17.3481,17.3974,298000.0
2009-02-19 15:00:00,24.71,24.76,24.65,24.67,263800.0,17.3974,17.4326,17.3551,17.3692,263800.0
2009-02-19 15:10:00,24.66,24.66,24.54,24.57,383800.0,17.3621,17.3621,17.2777,17.2988,383800.0
2009-02-19 15:20:00,24.58,24.72,24.55,24.68,335400.0,17.3058,17.4044,17.2847,17.3762,335400.0
2009-02-19 15:30:00,24.68,24.71,24.61,24.63,482000.0,17.3762,17.3974,17.3269,17.341,482000.0
2009-02-19 15:40:00,24.64,24.82,24.62,24.74,575600.0,17.3481,17.4748,17.334,17.4185,575600.0
2009-02-19 15:50:00,24.74,24.75,24.54,24.54,1371400.0,17.4185,17.4255,17.2777,17.2777,1371400.0
2009-02-20 09:30:00,24.57,24.61,24.3,24.34,1850000.0,17.2988,17.3269,17.1087,17.1368,1850000.0
2009-02-20 09:40:00,24.33,24.39,24.25,24.36,411200.0,17.1298,17.1721,17.0735,17.1509,411200.0
2009-02-20 09:50:00,24.36,24.5,24.32,24.34,286800.0,17.1509,17.2495,17.1228,17.1368,286800.0
2009-02-20 10:00:00,24.35,24.41,24.28,24.37,523800.0,17.1439,17.1861,17.0946,17.158,523800.0
2009-02-20 10:10:00,24.38,24.38,24.27,24.27,355800.0,17.165,17.165,17.0876,17.0876,355800.0
2009-02-20 10:20:00,24.28,24.33,24.25,24.32,298000.0,17.0946,17.1298,17.0735,17.1228,298000.0
2009-02-20 10:30:00,24.33,24.37,24.27,24.35,264200.0,17.1298,17.158,17.0876,17.1439,264200.0
2009-02-20 10:40:00,24.35,24.42,24.34,24.4,637000.0,17.1439,17.1932,17.1368,17.1791,637000.0
2009-02-20 10:50:00,24.4,24.43,24.36,24.43,283800.0,17.1791,17.2002,17.1509,17.2002,283800.0
2009-02-20 11:00:00,24.43,24.5,24.42,24.43,335400.0,17.2002,17.2495,17.1932,17.2002,335400.0
2009-02-20 11:10:00,24.43,24.49,24.42,24.48,361000.0,17.2002,17.2425,17.1932,17.2354,361000.0
2009-02-20 11:20:00,24.48,24.52,24.46,24.5,390200.0,17.2354,17.2636,17.2213,17.2495,390200.0
2009-02-20 11:30:00,24.5,24.54,24.42,24.52,395200.0,17.2495,17.2777,17.1932,17.2636,395200.0
2009-02-20 11:40:00,24.52,24.55,24.48,24.55,243200.0,17.2636,17.2847,17.2354,17.2847,243200.0
2009-02-20 11:50:00,24.55,24.56,24.5,24.52,164600.0,17.2847,17.2917,17.2495,17.2636,164600.0
2009-02-20 12:00:00,24.52,24.61,24.52,24.61,190400.0,17.2636,17.3269,17.2636,17.3269,190400.0
2009-02-20 12:10:00,24.61,24.69,24.61,24.68,353000.0,17.3269,17.3833,17.3269,17.3762,353000.0
2009-02-20 12:20:00,24.69,24.74,24.65,24.73,256200.0,17.3833,17.4185,17.3551,17.4114,256200.0
2009-02-20 12:30:00,24.73,24.76,24.72,24.75,300800.0,17.4114,17.4326,17.4044,17.4255,300800.0
2009-02-20 12:40:00,24.74,24.75,24.7,24.71,370200.0,17.4185,17.4255,17.3903,17.3974,370200.0
2009-02-20 12:50:00,24.71,24.74,24.66,24.72,842000.0,17.3974,17.4185,17.3621,17.4044,842000.0
2009-02-20 13:00:00,24.72,24.74,24.68,24.7,570400.0,17.4044,17.4185,17.3762,17.3903,570400.0
2009-02-20 13:10:00,24.7,24.71,24.66,24.71,655600.0,17.3903,17.3974,17.3621,17.3974,655600.0
2009-02-20 13:20:00,24.71,24.74,24.68,24.7,336400.0,17.3974,17.4185,17.3762,17.3903,336400.0
2009-02-20 13:30:00,24.7,24.71,24.67,24.68,512800.0,17.3903,17.3974,17.3692,17.3762,512800.0
2009-02-20 13:40:00,24.68,24.72,24.67,24.69,302000.0,17.3762,17.4044,17.3692,17.3833,302000.0
2009-02-20 13:50:00,24.7,24.76,24.69,24.75,359200.0,17.3903,17.4326,17.3833,17.4255,359200.0
2009-02-20 14:00:00,24.75,24.77,24.74,24.76,386000.0,17.4255,17.4396,17.4185,17.4326,386000.0
2009-02-20 14:10:00,24.76,24.94,24.72,24.89,821000.0,17.4326,17.5593,17.4044,17.5241,821000.0
2009-02-20 14:20:00,24.9,25.03,24.87,24.99,1004000.0,17.5311,17.6227,17.51,17.5945,1004000.0
2009-02-20 14:30:00,24.99,25.09,24.96,25.05,792600.0,17.5945,17.6649,17.5734,17.6367,792600.0
2009-02-20 14:40:00,25.05,25.12,24.96,25.08,484800.0,17.6367,17.686,17.5734,17.6579,484800.0
2009-02-20 14:50:00,25.08,25.1,24.9,24.93,542800.0,17.6579,17.6719,17.5311,17.5522,542800.0
2009-02-20 15:00:00,24.93,25.0,24.86,24.98,725000.0,17.5522,17.6015,17.503,17.5874,725000.0
2009-02-20 15:10:00,24.98,25.05,24.93,25.0,671600.0,17.5874,17.6367,17.5522,17.6015,671600.0
2009-02-20 15:20:00,25.0,25.03,24.97,24.98,788600.0,17.6015,17.6227,17.5804,17.5874,788600.0
2009-02-20 15:30:00,24.98,25.03,24.97,24.98,681800.0,17.5874,17.6227,17.5804,17.5874,681800.0
2009-02-20 15:40:00,24.99,25.04,24.95,25.0,1126800.0,17.5945,17.6297,17.5663,17.6015,1126800.0
2009-02-20 15:50:00,25.0,25.03,24.97,24.99,1395000.0,17.6015,17.6227,17.5804,17.5945,1395000.0
2009-02-23 09:30:00,25.06,25.12,25.0,25.12,729400.0,17.6438,17.686,17.6015,17.686,729400.0
2009-02-23 09:40:00,25.11,25.25,25.03,25.14,803000.0,17.679,17.7775,17.6227,17.7001,803000.0
2009-02-23 09:50:00,25.14,25.18,24.99,25.07,343600.0,17.7001,17.7283,17.5945,17.6508,343600.0
2009-02-23 10:00:00,25.06,25.07,24.9,24.96,443400.0,17.6438,17.6508,17.5311,17.5734,443400.0
2009-02-23 10:10:00,24.96,24.97,24.73,24.82,349200.0,17.5734,17.5804,17.4114,17.4748,349200.0
2009-02-23 10:20:00,24.82,24.89,24.81,24.89,244000.0,17.4748,17.5241,17.4678,17.5241,244000.0
2009-02-23 10:30:00,24.89,24.98,24.84,24.85,276000.0,17.5241,17.5874,17.4889,17.4959,276000.0
2009-02-23 10:40:00,24.85,24.9,24.79,24.83,217600.0,17.4959,17.5311,17.4537,17.4818,217600.0
2009-02-23 10:50:00,24.83,24.85,24.75,24.76,322000.0,17.4818,17.4959,17.4255,17.4326,322000.0
2009-02-23 11:00:00,24.76,24.8,24.75,24.79,155800.0,17.4326,17.4607,17.4255,17.4537,155800.0
2009-02-23 11:10:00,24.8,24.84,24.75,24.75,211200.0,17.4607,17.4889,17.4255,17.4255,211200.0
2009-02-23 11:20:00,24.75,24.8,24.72,24.79,260800.0,17.4255,17.4607,17.4044,17.4537,260800.0
2009-02-23 11:30:00,24.79,24.8,24.64,24.71,322000.0,17.4537,17.4607,17.3481,17.3974,322000.0
2009-02-23 11:40:00,24.7,24.7,24.6,24.66,219400.0,17.3903,17.3903,17.3199,17.3621,219400.0
2009-02-23 11:50:00,24.66,24.68,24.6,24.61,277000.0,17.3621,17.3762,17.3199,17.3269,277000.0
2009-02-23 12:00:00,24.61,24.63,24.58,24.58,397400.0,17.3269,17.341,17.3058,17.3058,397400.0
2009-02-23 12:10:00,24.58,24.68,24.56,24.65,232800.0,17.3058,17.3762,17.2917,17.3551,232800.0
2009-02-23 12:20:00,24.65,24.7,24.63,24.65,129200.0,17.3551,17.3903,17.341,17.3551,129200.0
2009-02-23 12:30:00,24.65,24.66,24.56,24.61,261800.0,17.3551,17.3621,17.2917,17.3269,261800.0
2009-02-23 12:40:00,24.61,24.62,24.55,24.55,195200.0,17.3269,17.334,17.2847,17.2847,195200.0
2009-02-23 12:50:00,24.56,24.58,24.54,24.55,224400.0,17.2917,17.3058,17.2777,17.2847,224400.0
2009-02-23 13:00:00,24.55,24.63,24.53,24.62,335600.0,17.2847,17.341,17.2706,17.334,335600.0
2009-02-23 13:10:00,24.63,24.7,24.61,24.66,231800.0,17.341,17.3903,17.3269,17.3621,231800.0
2009-02-23 13:20:00,24.67,24.75,24.66,24.7,196000.0,17.3692,17.4255,17.3621,17.3903,196000.0
2009-02-23 13:30:00,24.7,24.73,24.63,24.66,269000.0,17.3903,17.4114,17.341,17.3621,269000.0
2009-02-23 13:40:00,24.66,24.71,24.65,24.65,405400.0,17.3621,17.3974,17.3551,17.3551,405400.0
2009-02-23 13:50:00,24.66,24.67,24.61,24.64,337400.0,17.3621,17.3692,17.3269,17.3481,337400.0
2009-02-23 14:00:00,24.64,24.71,24.57,24.61,438800.0,17.3481,17.3974,17.2988,17.3269,438800.0
2009-02-23 14:10:00,24.61,24.72,24.6,24.66,273600.0,17.3269,17.4044,17.3199,17.3621,273600.0
2009-02-23 14:20:00,24.66,24.7,24.62,24.68,331800.0,17.3621,17.3903,17.334,17.3762,331800.0
2009-02-23 14:30:00,24.68,24.7,24.64,24.66,365000.0,17.3762,17.3903,17.3481,17.3621,365000.0
2009-02-23 14:40:00,24.66,24.68,24.58,24.6,271200.0,17.3621,17.3762,17.3058,17.3199,271200.0
2009-02-23 14:50:00,24.6,24.61,24.5,24.53,546400.0,17.3199,17.3269,17.2495,17.2706,546400.0
2009-02-23 15:00:00,24.53,24.63,24.51,24.58,470800.0,17.2706,17.341,17.2565,17.3058,470800.0
2009-02-23 15:10:00,24.58,24.62,24.53,24.58,358600.0,17.3058,17.334,17.2706,17.3058,358600.0
2009-02-23 15:20:00,24.58,24.65,24.5,24.61,462000.0,17.3058,17.3551,17.2495,17.3269,462000.0
2009-02-23 15:30:00,24.61,24.69,24.54,24.57,532000.0,17.3269,17.3833,17.2777,17.2988,532000.0
2009-02-23 15:40:00,24.57,24.59,24.5,24.5,840000.0,17.2988,17.3129,17.2495,17.2495,840000.0
2009-02-23 15:50:00,24.5,24.6,24.48,24.48,1375200.0,17.2495,17.3199,17.2354,17.2354,1375200.0
2009-02-24 09:30:00,24.51,24.99,24.38,24.95,914800.0,17.2565,17.5945,17.165,17.5663,914800.0
2009-02-24 09:40:00,24.95,25.0,24.86,24.97,826600.0,17.5663,17.6015,17.503,17.5804,826600.0
2009-02-24 09:50:00,24.97,25.0,24.81,24.91,505400.0,17.5804,17.6015,17.4678,17.5382,505400.0
2009-02-24 10:00:00,24.91,24.94,24.75,24.79,535800.0,17.5382,17.5593,17.4255,17.4537,535800.0
2009-02-24 10:10:00,24.79,24.84,24.71,24.79,192600.0,17.4537,17.4889,17.3974,17.4537,192600.0
2009-02-24 10:20:00,24.79,24.93,24.78,24.9,301800.0,17.4537,17.5522,17.4466,17.5311,301800.0
2009-02-24 10:30:00,24.91,24.93,24.82,24.83,468600.0,17.5382,17.5522,17.4748,17.4818,468600.0
2009-02-24 10:40:00,24.82,24.93,24.8,24.89,332800.0,17.4748,17.5522,17.4607,17.5241,332800.0
2009-02-24 10:50:00,24.89,24.9,24.79,24.82,205000.0,17.5241,17.5311,17.4537,17.4748,205000.0
2009-02-24 11:00:00,24.82,24.89,24.79,24.82,303400.0,17.4748,17.5241,17.4537,17.4748,303400.0
2009-02-24 11:10:00,24.82,24.9,24.78,24.79,325800.0,17.4748,17.5311,17.4466,17.4537,325800.0
2009-02-24 11:20:00,24.79,24.86,24.77,24.78,286200.0,17.4537,17.503,17.4396,17.4466,286200.0
2009-02-24 11:30:00,24.79,24.79,24.74,24.75,256800.0,17.4537,17.4537,17.4185,17.4255,256800.0
2009-02-24 11:40:00,24.75,24.78,24.67,24.68,172800.0,17.4255,17.4466,17.3692,17.3762,172800.0
2009-02-24 11:50:00,24.68,24.77,24.66,24.72,241200.0,17.3762,17.4396,17.3621,17.4044,241200.0
2009-02-24 12:00:00,24.72,24.78,24.7,24.74,245800.0,17.4044,17.4466,17.3903,17.4185,245800.0
2009-02-24 12:10:00,24.74,24.74,24.67,24.71,181000.0,17.4185,17.4185,17.3692,17.3974,181000.0
2009-02-24 12:20:00,24.71,24.78,24.7,24.77,237600.0,17.3974,17.4466,17.3903,17.4396,237600.0
2009-02-24 12:30:00,24.77,24.86,24.77,24.83,258800.0,17.4396,17.503,17.4396,17.4818,258800.0
2009-02-24 12:40:00,24.83,24.88,24.83,24.86,250000.0,17.4818,17.517,17.4818,17.503,250000.0
2009-02-24 12:50:00,24.86,24.89,24.82,24.84,246000.0,17.503,17.5241,17.4748,17.4889,246000.0
2009-02-24 13:00:00,24.83,24.86,24.67,24.74,608800.0,17.4818,17.503,17.3692,17.4185,608800.0
2009-02-24 13:10:00,24.74,24.75,24.7,24.74,265400.0,17.4185,17.4255,17.3903,17.4185,265400.0
2009-02-24 13:20:00,24.74,24.96,24.74,24.95,406200.0,17.4185,17.5734,17.4185,17.5663,406200.0
2009-02-24 13:30:00,24.94,25.0,24.94,24.96,584600.0,17.5593,17.6015,17.5593,17.5734,584600.0
2009-02-24 13:40:00,24.95,24.95,24.88,24.91,374200.0,17.5663,17.5663,17.517,17.5382,374200.0
2009-02-24 13:50:00,24.91,24.92,24.86,24.88,198200.0,17.5382,17.5452,17.503,17.517,198200.0
2009-02-24 14:00:00,24.88,24.91,24.86,24.87,253200.0,17.517,17.5382,17.503,17.51,253200.0
2009-02-24 14:10:00,24.87,25.0,24.83,25.0,446000.0,17.51,17.6015,17.4818,17.6015,446000.0
2009-02-24 14:20:00,25.0,25.0,24.96,24.96,455400.0,17.6015,17.6015,17.5734,17.5734,455400.0
2009-02-24 14:30:00,24.97,24.98,24.9,24.93,350200.0,17.5804,17.5874,17.5311,17.5522,350200.0
2009-02-24 14:40:00,24.93,24.96,24.88,24.92,302400.0,17.5522,17.5734,17.517,17.5452,302400.0
2009-02-24 14:50:00,24.92,24.99,24.89,24.95,316800.0,17.5452,17.5945,17.5241,17.5663,316800.0
2009-02-24 15:00:00,24.95,25.06,24.95,25.02,593000.0,17.5663,17.6438,17.5663,17.6156,593000.0
2009-02-24 15:10:00,25.02,25.15,24.99,25.15,709200.0,17.6156,17.7071,17.5945,17.7071,709200.0
2009-02-24 15:20:00,25.15,25.21,25.1,25.15,546800.0,17.7071,17.7494,17.6719,17.7071,546800.0
2009-02-24 15:30:00,25.15,25.2,25.09,25.15,661400.0,17.7071,17.7423,17.6649,17.7071,661400.0
2009-02-24 15:40:00,25.16,25.24,25.12,25.23,1044200.0,17.7142,17.7705,17.686,17.7635,1044200.0
2009-02-24 15:50:00,25.23,25.29,25.11,25.17,1562000.0,17.7635,17.8057,17.679,17.7212,1562000.0
2009-02-25 09:30:00,24.86,25.09,24.77,24.96,596800.0,17.503,17.6649,17.4396,17.5734,596800.0
2009-02-25 09:40:00,24.96,25.1,24.9,25.09,317200.0,17.5734,17.6719,17.5311,17.6649,317200.0
2009-02-25 09:50:00,25.09,25.22,25.05,25.2,399400.0,17.6649,17.7564,17.6367,17.7423,399400.0
2009-02-25 10:00:00,25.2,25.22,25.07,25.18,684000.0,17.7423,17.7564,17.6508,17.7283,684000.0
2009-02-25 10:10:00,25.18,25.32,25.13,25.32,405600.0,17.7283,17.8268,17.6931,17.8268,405600.0
2009-02-25 10:20:00,25.33,25.35,25.2,25.25,316800.0,17.8339,17.8479,17.7423,17.7775,316800.0
2009-02-25 10:30:00,25.25,25.25,25.13,25.18,348400.0,17.7775,17.7775,17.6931,17.7283,348400.0
2009-02-25 10:40:00,25.18,25.22,24.91,24.92,568200.0,17.7283,17.7564,17.5382,17.5452,568200.0
2009-02-25 10:50:00,24.92,24.99,24.91,24.96,427600.0,17.5452,17.5945,17.5382,17.5734,427600.0
2009-02-25 11:00:00,24.96,25.02,24.96,24.99,349400.0,17.5734,17.6156,17.5734,17.5945,349400.0
2009-02-25 11:10:00,24.99,25.0,24.9,24.93,236000.0,17.5945,17.6015,17.5311,17.5522,236000.0
2009-02-25 11:20:00,24.92,24.93,24.89,24.91,246800.0,17.5452,17.5522,17.5241,17.5382,246800.0
2009-02-25 11:30:00,24.91,24.93,24.85,24.86,295800.0,17.5382,17.5522,17.4959,17.503,295800.0
2009-02-25 11:40:00,24.86,24.9,24.82,24.88,448400.0,17.503,17.5311,17.4748,17.517,448400.0
2009-02-25 11:50:00,24.87,24.9,24.61,24.78,1101000.0,17.51,17.5311,17.3269,17.4466,1101000.0
2009-02-25 12:00:00,24.79,24.82,24.77,24.8,166000.0,17.4537,17.4748,17.4396,17.4607,166000.0
2009-02-25 12:10:00,24.79,24.83,24.74,24.77,118200.0,17.4537,17.4818,17.4185,17.4396,118200.0
2009-02-25 12:20:00,24.77,24.79,24.71,24.75,160400.0,17.4396,17.4537,17.3974,17.4255,160400.0
2009-02-25 12:30:00,24.75,24.82,24.75,24.8,119400.0,17.4255,17.4748,17.4255,17.4607,119400.0
2009-02-25 12:40:00,24.8,24.82,24.75,24.79,204400.0,17.4607,17.4748,17.4255,17.4537,204400.0
2009-02-25 12:50:00,24.8,24.84,24.79,24.82,220400.0,17.4607,17.4889,17.4537,17.4748,220400.0
2009-02-25 13:00:00,24.82,24.91,24.82,24.87,283200.0,17.4748,17.5382,17.4748,17.51,283200.0
2009-02-25 13:10:00,24.88,24.88,24.78,24.82,165200.0,17.517,17.517,17.4466,17.4748,165200.0
2009-02-25 13:20:00,24.82,24.82,24.75,24.8,144800.0,17.4748,17.4748,17.4255,17.4607,144800.0
2009-02-25 13:30:00,24.8,24.94,24.8,24.93,147600.0,17.4607,17.5593,17.4607,17.5522,147600.0
2009-02-25 13:40:00,24.93,25.04,24.93,25.02,287400.0,17.5522,17.6297,17.5522,17.6156,287400.0
2009-02-25 13:50:00,25.02,25.07,25.0,25.05,297600.0,17.6156,17.6508,17.6015,17.6367,297600.0
2009-02-25 14:00:00,25.05,25.08,24.9,24.93,388200.0,17.6367,17.6579,17.5311,17.5522,388200.0
2009-02-25 14:10:00,24.93,24.96,24.84,24.85,442800.0,17.5522,17.5734,17.4889,17.4959,442800.0
2009-02-25 14:20:00,24.85,24.92,24.81,24.92,450600.0,17.4959,17.5452,17.4678,17.5452,450600.0
2009-02-25 14:30:00,24.92,24.97,24.88,24.94,365400.0,17.5452,17.5804,17.517,17.5593,365400.0
2009-02-25 14:40:00,24.94,24.97,24.89,24.93,346600.0,17.5593,17.5804,17.5241,17.5522,346600.0
2009-02-25 14:50:00,24.93,24.99,24.91,24.93,302000.0,17.5522,17.5945,17.5382,17.5522,302000.0
2009-02-25 15:00:00,24.93,25.09,24.93,25.08,337400.0,17.5522,17.6649,17.5522,17.6579,337400.0
2009-02-25 15:10:00,25.08,25.23,25.02,25.15,501800.0,17.6579,17.7635,17.6156,17.7071,501800.0
2009-02-25 15:20:00,25.14,25.22,25.13,25.18,476800.0,17.7001,17.7564,17.6931,17.7283,476800.0
2009-02-25 15:30:00,25.18,25.23,25.14,25.17,552600.0,17.7283,17.7635,17.7001,17.7212,552600.0
2009-02-25 15:40:00,25.17,25.18,25.0,25.02,563600.0,17.7212,17.7283,17.6015,17.6156,563600.0
2009-02-25 15:50:00,25.01,25.03,24.77,24.77,1324400.0,17.6086,17.6227,17.4396,17.4396,1324400.0
2009-02-26 09:30:00,24.75,24.96,24.59,24.67,773200.0,17.4255,17.5734,17.3129,17.3692,773200.0
2009-02-26 09:40:00,24.67,24.68,24.6,24.65,312800.0,17.3692,17.3762,17.3199,17.3551,312800.0
2009-02-26 09:50:00,24.64,24.68,24.59,24.63,267000.0,17.3481,17.3762,17.3129,17.341,267000.0
2009-02-26 10:00:00,24.63,24.77,24.6,24.7,321200.0,17.341,17.4396,17.3199,17.3903,321200.0
2009-02-26 10:10:00,24.7,24.73,24.6,24.65,186600.0,17.3903,17.4114,17.3199,17.3551,186600.0
2009-02-26 10:20:00,24.64,24.77,24.63,24.76,177400.0,17.3481,17.4396,17.341,17.4326,177400.0
2009-02-26 10:30:00,24.76,24.76,24.63,24.7,476600.0,17.4326,17.4326,17.341,17.3903,476600.0
2009-02-26 10:40:00,24.7,24.82,24.7,24.82,370000.0,17.3903,17.4748,17.3903,17.4748,370000.0
2009-02-26 10:50:00,24.82,24.86,24.77,24.85,253200.0,17.4748,17.503,17.4396,17.4959,253200.0
2009-02-26 11:00:00,24.85,24.86,24.75,24.75,264200.0,17.4959,17.503,17.4255,17.4255,264200.0
2009-02-26 11:10:00,24.75,24.81,24.72,24.81,241800.0,17.4255,17.4678,17.4044,17.4678,241800.0
2009-02-26 11:20:00,24.81,24.82,24.67,24.67,337200.0,17.4678,17.4748,17.3692,17.3692,337200.0
2009-02-26 11:30:00,24.67,24.68,24.57,24.6,450000.0,17.3692,17.3762,17.2988,17.3199,450000.0
2009-02-26 11:40:00,24.6,24.63,24.48,24.5,805800.0,17.3199,17.341,17.2354,17.2495,805800.0
2009-02-26 11:50:00,24.5,24.5,24.43,24.45,361800.0,17.2495,17.2495,17.2002,17.2143,361800.0
2009-02-26 12:00:00,24.45,24.48,24.37,24.41,443600.0,17.2143,17.2354,17.158,17.1861,443600.0
2009-02-26 12:10:00,24.41,24.43,24.36,24.4,295400.0,17.1861,17.2002,17.1509,17.1791,295400.0
2009-02-26 12:20:00,24.4,24.44,24.36,24.4,300800.0,17.1791,17.2073,17.1509,17.1791,300800.0
2009-02-26 12:30:00,24.4,24.47,24.38,24.46,281800.0,17.1791,17.2284,17.165,17.2213,281800.0
2009-02-26 12:40:00,24.46,24.51,24.43,24.5,343400.0,17.2213,17.2565,17.2002,17.2495,343400.0
2009-02-26 12:50:00,24.5,24.52,24.39,24.4,407600.0,17.2495,17.2636,17.1721,17.1791,407600.0
2009-02-26 13:00:00,24.41,24.47,24.41,24.41,192600.0,17.1861,17.2284,17.1861,17.1861,192600.0
2009-02-26 13:10:00,24.41,24.41,24.18,24.2,787000.0,17.1861,17.1861,17.0242,17.0383,787000.0
2009-02-26 13:20:00,24.2,24.23,24.13,24.16,437200.0,17.0383,17.0594,16.989,17.0101,437200.0
2009-02-26 13:30:00,24.16,24.24,24.14,24.18,473000.0,17.0101,17.0664,16.996,17.0242,473000.0
2009-02-26 13:40:00,24.17,24.27,24.17,24.24,480200.0,17.0172,17.0876,17.0172,17.0664,480200.0
2009-02-26 13:50:00,24.24,24.24,24.16,24.16,248000.0,17.0664,17.0664,17.0101,17.0101,248000.0
2009-02-26 14:00:00,24.16,24.16,24.04,24.05,483200.0,17.0101,17.0101,16.9256,16.9327,483200.0
2009-02-26 14:10:00,24.06,24.08,24.02,24.07,428200.0,16.9397,16.9538,16.9115,16.9468,428200.0
2009-02-26 14:20:00,24.08,24.11,23.97,23.98,699600.0,16.9538,16.9749,16.8763,16.8834,699600.0
2009-02-26 14:30:00,23.98,23.98,23.85,23.86,752200.0,16.8834,16.8834,16.7919,16.7989,752200.0
2009-02-26 14:40:00,23.86,23.88,23.8,23.84,709000.0,16.7989,16.813,16.7567,16.7848,709000.0
2009-02-26 14:50:00,23.84,23.86,23.64,23.68,1128000.0,16.7848,16.7989,16.644,16.6722,1128000.0
2009-02-26 15:00:00,23.68,23.68,23.62,23.64,1163200.0,16.6722,16.6722,16.6299,16.644,1163200.0
2009-02-26 15:10:00,23.64,23.67,23.5,23.52,1639200.0,16.644,16.6651,16.5454,16.5595,1639200.0
2009-02-26 15:20:00,23.52,23.64,23.5,23.61,1093400.0,16.5595,16.644,16.5454,16.6229,1093400.0
2009-02-26 15:30:00,23.61,23.78,23.6,23.75,1134800.0,16.6229,16.7426,16.6158,16.7215,1134800.0
2009-02-26 15:40:00,23.75,23.86,23.74,23.82,1209400.0,16.7215,16.7989,16.7144,16.7707,1209400.0
2009-02-26 15:50:00,23.82,23.83,23.54,23.56,2312200.0,16.7707,16.7778,16.5736,16.5877,2312200.0
2009-02-27 09:30:00,23.0,23.54,22.86,23.14,1758400.0,16.1934,16.5736,16.0948,16.292,1758400.0
2009-02-27 09:40:00,23.15,23.29,23.05,23.27,798800.0,16.299,16.3976,16.2286,16.3835,798800.0
2009-02-27 09:50:00,23.27,23.31,23.2,23.23,571600.0,16.3835,16.4117,16.3342,16.3553,571600.0
2009-02-27 10:00:00,23.23,23.36,23.18,23.18,601000.0,16.3553,16.4469,16.3201,16.3201,601000.0
2009-02-27 10:10:00,23.18,23.21,23.02,23.08,531800.0,16.3201,16.3413,16.2075,16.2497,531800.0
2009-02-27 10:20:00,23.08,23.18,23.07,23.16,611400.0,16.2497,16.3201,16.2427,16.3061,611400.0
2009-02-27 10:30:00,23.16,23.25,23.04,23.1,527800.0,16.3061,16.3694,16.2216,16.2638,527800.0
2009-02-27 10:40:00,23.1,23.24,23.1,23.18,333600.0,16.2638,16.3624,16.2638,16.3201,333600.0
2009-02-27 10:50:00,23.18,23.18,23.05,23.07,293600.0,16.3201,16.3201,16.2286,16.2427,293600.0
2009-02-27 11:00:00,23.07,23.08,23.0,23.0,380800.0,16.2427,16.2497,16.1934,16.1934,380800.0
2009-02-27 11:10:00,23.0,23.01,22.91,22.93,512000.0,16.1934,16.2004,16.13,16.1441,512000.0
2009-02-27 11:20:00,22.92,22.92,22.78,22.79,586400.0,16.1371,16.1371,16.0385,16.0456,586400.0
2009-02-27 11:30:00,22.79,22.83,22.75,22.75,436400.0,16.0456,16.0737,16.0174,16.0174,436400.0
2009-02-27 11:40:00,22.75,22.95,22.75,22.82,568600.0,16.0174,16.1582,16.0174,16.0667,568600.0
2009-02-27 11:50:00,22.82,22.86,22.75,22.82,754200.0,16.0667,16.0948,16.0174,16.0667,754200.0
2009-02-27 12:00:00,22.82,22.89,22.8,22.86,548800.0,16.0667,16.116,16.0526,16.0948,548800.0
2009-02-27 12:10:00,22.86,22.86,22.76,22.77,635000.0,16.0948,16.0948,16.0244,16.0315,635000.0
2009-02-27 12:20:00,22.78,22.84,22.75,22.75,634600.0,16.0385,16.0808,16.0174,16.0174,634600.0
2009-02-27 12:30:00,22.76,22.76,22.62,22.62,490800.0,16.0244,16.0244,15.9259,15.9259,490800.0
2009-02-27 12:40:00,22.63,22.65,22.58,22.63,746000.0,15.9329,15.947,15.8977,15.9329,746000.0
2009-02-27 12:50:00,22.63,22.71,22.63,22.71,446800.0,15.9329,15.9892,15.9329,15.9892,446800.0
2009-02-27 13:00:00,22.71,22.75,22.61,22.62,446400.0,15.9892,16.0174,15.9188,15.9259,446400.0
2009-02-27 13:10:00,22.62,22.69,22.62,22.67,596400.0,15.9259,15.9751,15.9259,15.9611,596400.0
2009-02-27 13:20:00,22.67,22.7,22.65,22.69,590800.0,15.9611,15.9822,15.947,15.9751,590800.0
2009-02-27 13:30:00,22.7,22.72,22.5,22.57,731800.0,15.9822,15.9963,15.8414,15.8907,731800.0
2009-02-27 13:40:00,22.57,22.6,22.52,22.59,631400.0,15.8907,15.9118,15.8555,15.9047,631400.0
2009-02-27 13:50:00,22.6,22.65,22.57,22.63,672800.0,15.9118,15.947,15.8907,15.9329,672800.0
2009-02-27 14:00:00,22.61,22.76,22.61,22.68,816800.0,15.9188,16.0244,15.9188,15.9681,816800.0
2009-02-27 14:10:00,22.68,22.74,22.64,22.65,569200.0,15.9681,16.0104,15.9399,15.947,569200.0
2009-02-27 14:20:00,22.65,22.66,22.59,22.6,586400.0,15.947,15.954,15.9047,15.9118,586400.0
2009-02-27 14:30:00,22.6,22.6,22.51,22.55,678200.0,15.9118,15.9118,15.8484,15.8766,678200.0
2009-02-27 14:40:00,22.55,22.77,22.54,22.75,929600.0,15.8766,16.0315,15.8695,16.0174,929600.0
2009-02-27 14:50:00,22.75,22.81,22.72,22.75,717200.0,16.0174,16.0596,15.9963,16.0174,717200.0
2009-02-27 15:00:00,22.75,22.75,22.67,22.68,533200.0,16.0174,16.0174,15.9611,15.9681,533200.0
2009-02-27 15:10:00,22.68,22.68,22.47,22.48,1047400.0,15.9681,15.9681,15.8203,15.8273,1047400.0
2009-02-27 15:20:00,22.49,22.56,22.4,22.52,1059200.0,15.8343,15.8836,15.771,15.8555,1059200.0
2009-02-27 15:30:00,22.52,22.55,22.4,22.42,971800.0,15.8555,15.8766,15.771,15.7851,971800.0
2009-02-27 15:40:00,22.42,22.61,22.39,22.6,1483400.0,15.7851,15.9188,15.7639,15.9118,1483400.0
2009-02-27 15:50:00,22.6,22.69,22.42,22.42,2053600.0,15.9118,15.9751,15.7851,15.7851,2053600.0
2009-03-02 09:30:00,22.02,22.18,21.98,21.99,1376600.0,15.5034,15.6161,15.4753,15.4823,1376600.0
2009-03-02 09:40:00,21.99,22.11,21.98,22.11,754400.0,15.4823,15.5668,15.4753,15.5668,754400.0
2009-03-02 09:50:00,22.11,22.38,22.11,22.33,778400.0,15.5668,15.7569,15.5668,15.7217,778400.0
2009-03-02 10:00:00,22.34,22.46,22.29,22.35,794000.0,15.7287,15.8132,15.6935,15.7358,794000.0
2009-03-02 10:10:00,22.35,22.36,22.26,22.27,490200.0,15.7358,15.7428,15.6724,15.6794,490200.0
2009-03-02 10:20:00,22.27,22.28,22.13,22.14,704000.0,15.6794,15.6865,15.5809,15.5879,704000.0
2009-03-02 10:30:00,22.14,22.14,22.07,22.09,456600.0,15.5879,15.5879,15.5386,15.5527,456600.0
2009-03-02 10:40:00,22.09,22.14,22.0,22.14,549800.0,15.5527,15.5879,15.4893,15.5879,549800.0
2009-03-02 10:50:00,22.14,22.18,22.09,22.13,617400.0,15.5879,15.6161,15.5527,15.5809,617400.0
2009-03-02 11:00:00,22.13,22.16,22.11,22.12,482200.0,15.5809,15.602,15.5668,15.5738,482200.0
2009-03-02 11:10:00,22.12,22.15,22.11,22.15,403800.0,15.5738,15.595,15.5668,15.595,403800.0
2009-03-02 11:20:00,22.15,22.17,22.08,22.08,449600.0,15.595,15.609,15.5457,15.5457,449600.0
2009-03-02 11:30:00,22.08,22.11,22.05,22.05,438400.0,15.5457,15.5668,15.5245,15.5245,438400.0
2009-03-02 11:40:00,22.05,22.08,22.05,22.05,482600.0,15.5245,15.5457,15.5245,15.5245,482600.0
2009-03-02 11:50:00,22.05,22.05,21.92,21.92,1216400.0,15.5245,15.5245,15.433,15.433,1216400.0
2009-03-02 12:00:00,21.92,22.01,21.92,22.0,1000400.0,15.433,15.4964,15.433,15.4893,1000400.0
2009-03-02 12:10:00,21.99,22.0,21.93,21.93,471000.0,15.4823,15.4893,15.4401,15.4401,471000.0
2009-03-02 12:20:00,21.94,21.98,21.93,21.98,419200.0,15.4471,15.4753,15.4401,15.4753,419200.0
2009-03-02 12:30:00,21.98,21.99,21.93,21.93,843400.0,15.4753,15.4823,15.4401,15.4401,843400.0
2009-03-02 12:40:00,21.93,21.94,21.88,21.89,745400.0,15.4401,15.4471,15.4049,15.4119,745400.0
2009-03-02 12:50:00,21.88,21.94,21.86,21.92,479800.0,15.4049,15.4471,15.3908,15.433,479800.0
2009-03-02 13:00:00,21.92,21.97,21.9,21.96,331600.0,15.433,15.4682,15.4189,15.4612,331600.0
2009-03-02 13:10:00,21.96,21.97,21.87,21.87,461400.0,15.4612,15.4682,15.3978,15.3978,461400.0
2009-03-02 13:20:00,21.88,21.92,21.86,21.88,415000.0,15.4049,15.433,15.3908,15.4049,415000.0
2009-03-02 13:30:00,21.88,21.93,21.83,21.9,631600.0,15.4049,15.4401,15.3697,15.4189,631600.0
2009-03-02 13:40:00,21.89,22.02,21.89,22.02,627400.0,15.4119,15.5034,15.4119,15.5034,627400.0
2009-03-02 13:50:00,22.02,22.07,21.99,22.07,330000.0,15.5034,15.5386,15.4823,15.5386,330000.0
2009-03-02 14:00:00,22.07,22.08,22.03,22.08,515200.0,15.5386,15.5457,15.5105,15.5457,515200.0
2009-03-02 14:10:00,22.08,22.24,22.08,22.15,587000.0,15.5457,15.6583,15.5457,15.595,587000.0
2009-03-02 14:20:00,22.14,22.17,22.09,22.12,453600.0,15.5879,15.609,15.5527,15.5738,453600.0
2009-03-02 14:30:00,22.11,22.3,22.1,22.25,685400.0,15.5668,15.7006,15.5598,15.6654,685400.0
2009-03-02 14:40:00,22.25,22.26,22.13,22.13,612200.0,15.6654,15.6724,15.5809,15.5809,612200.0
2009-03-02 14:50:00,22.14,22.18,22.11,22.14,458800.0,15.5879,15.6161,15.5668,15.5879,458800.0
2009-03-02 15:00:00,22.14,22.14,22.02,22.09,546800.0,15.5879,15.5879,15.5034,15.5527,546800.0
2009-03-02 15:10:00,22.09,22.15,22.07,22.08,3141000.0,15.5527,15.595,15.5386,15.5457,3141000.0
2009-03-02 15:20:00,22.08,22.13,22.05,22.12,879600.0,15.5457,15.5809,15.5245,15.5738,879600.0
2009-03-02 15:30:00,22.12,22.28,22.12,22.23,763200.0,15.5738,15.6865,15.5738,15.6513,763200.0
2009-03-02 15:40:00,22.23,22.25,22.14,22.15,1401200.0,15.6513,15.6654,15.5879,15.595,1401200.0
2009-03-02 15:50:00,22.15,22.21,22.06,22.18,1901400.0,15.595,15.6372,15.5316,15.6161,1901400.0
2009-03-03 09:30:00,22.17,22.45,22.15,22.45,804200.0,15.609,15.8062,15.595,15.8062,804200.0
2009-03-03 09:40:00,22.45,22.5,22.35,22.47,889000.0,15.8062,15.8414,15.7358,15.8203,889000.0
2009-03-03 09:50:00,22.46,22.54,22.46,22.47,929400.0,15.8132,15.8695,15.8132,15.8203,929400.0
2009-03-03 10:00:00,22.47,22.5,22.39,22.47,590800.0,15.8203,15.8414,15.7639,15.8203,590800.0
2009-03-03 10:10:00,22.47,22.49,22.43,22.45,673400.0,15.8203,15.8343,15.7921,15.8062,673400.0
2009-03-03 10:20:00,22.43,22.48,22.42,22.48,649600.0,15.7921,15.8273,15.7851,15.8273,649600.0
2009-03-03 10:30:00,22.48,22.48,22.38,22.4,452400.0,15.8273,15.8273,15.7569,15.771,452400.0
2009-03-03 10:40:00,22.41,22.43,22.33,22.33,429400.0,15.778,15.7921,15.7217,15.7217,429400.0
2009-03-03 10:50:00,22.33,22.39,22.31,22.33,423400.0,15.7217,15.7639,15.7076,15.7217,423400.0
2009-03-03 11:00:00,22.33,22.36,22.25,22.31,372200.0,15.7217,15.7428,15.6654,15.7076,372200.0
2009-03-03 11:10:00,22.31,22.31,22.2,22.24,604600.0,15.7076,15.7076,15.6302,15.6583,604600.0
2009-03-03 11:20:00,22.24,22.33,22.23,22.31,549800.0,15.6583,15.7217,15.6513,15.7076,549800.0
2009-03-03 11:30:00,22.31,22.33,22.25,22.28,379000.0,15.7076,15.7217,15.6654,15.6865,379000.0
2009-03-03 11:40:00,22.28,22.33,22.24,22.31,449600.0,15.6865,15.7217,15.6583,15.7076,449600.0
2009-03-03 11:50:00,22.31,22.36,22.28,22.32,441800.0,15.7076,15.7428,15.6865,15.7146,441800.0
2009-03-03 12:00:00,22.32,22.38,22.3,22.37,430200.0,15.7146,15.7569,15.7006,15.7498,430200.0
2009-03-03 12:10:00,22.37,22.4,22.25,22.4,500000.0,15.7498,15.771,15.6654,15.771,500000.0
2009-03-03 12:20:00,22.4,22.46,22.37,22.43,360600.0,15.771,15.8132,15.7498,15.7921,360600.0
2009-03-03 12:30:00,22.43,22.46,22.36,22.39,453400.0,15.7921,15.8132,15.7428,15.7639,453400.0
2009-03-03 12:40:00,22.39,22.44,22.36,22.4,276000.0,15.7639,15.7991,15.7428,15.771,276000.0
2009-03-03 12:50:00,22.4,22.43,22.38,22.39,361000.0,15.771,15.7921,15.7569,15.7639,361000.0
2009-03-03 13:00:00,22.4,22.41,22.35,22.4,221400.0,15.771,15.778,15.7358,15.771,221400.0
2009-03-03 13:10:00,22.4,22.53,22.39,22.53,389800.0,15.771,15.8625,15.7639,15.8625,389800.0
2009-03-03 13:20:00,22.52,22.57,22.48,22.49,324000.0,15.8555,15.8907,15.8273,15.8343,324000.0
2009-03-03 13:30:00,22.5,22.53,22.43,22.44,242400.0,15.8414,15.8625,15.7921,15.7991,242400.0
2009-03-03 13:40:00,22.44,22.48,22.42,22.42,303600.0,15.7991,15.8273,15.7851,15.7851,303600.0
2009-03-03 13:50:00,22.42,22.57,22.42,22.55,435800.0,15.7851,15.8907,15.7851,15.8766,435800.0
2009-03-03 14:00:00,22.55,22.67,22.53,22.66,539200.0,15.8766,15.9611,15.8625,15.954,539200.0
2009-03-03 14:10:00,22.66,22.72,22.59,22.63,540800.0,15.954,15.9963,15.9047,15.9329,540800.0
2009-03-03 14:20:00,22.63,22.7,22.61,22.63,616400.0,15.9329,15.9822,15.9188,15.9329,616400.0
2009-03-03 14:30:00,22.63,22.7,22.61,22.69,775400.0,15.9329,15.9822,15.9188,15.9751,775400.0
2009-03-03 14:40:00,22.69,22.7,22.57,22.62,725600.0,15.9751,15.9822,15.8907,15.9259,725600.0
2009-03-03 14:50:00,22.63,22.69,22.56,22.65,601000.0,15.9329,15.9751,15.8836,15.947,601000.0
2009-03-03 15:00:00,22.65,22.68,22.58,22.66,916000.0,15.947,15.9681,15.8977,15.954,916000.0
2009-03-03 15:10:00,22.66,22.69,22.6,22.68,675800.0,15.954,15.9751,15.9118,15.9681,675800.0
2009-03-03 15:20:00,22.68,22.7,22.61,22.62,874800.0,15.9681,15.9822,15.9188,15.9259,874800.0
2009-03-03 15:30:00,22.61,22.68,22.52,22.53,737600.0,15.9188,15.9681,15.8555,15.8625,737600.0
2009-03-03 15:40:00,22.53,22.59,22.51,22.57,809600.0,15.8625,15.9047,15.8484,15.8907,809600.0
2009-03-03 15:50:00,22.58,22.66,22.49,22.52,1634600.0,15.8977,15.954,15.8343,15.8555,1634600.0
2009-03-04 09:30:00,22.61,22.82,22.3,22.76,860200.0,15.9188,16.0667,15.7006,16.0244,860200.0
2009-03-04 09:40:00,22.77,22.77,22.64,22.75,648800.0,16.0315,16.0315,15.9399,16.0174,648800.0
2009-03-04 09:50:00,22.75,22.8,22.67,22.67,375200.0,16.0174,16.0526,15.9611,15.9611,375200.0
2009-03-04 10:00:00,22.68,22.78,22.67,22.73,348400.0,15.9681,16.0385,15.9611,16.0033,348400.0
2009-03-04 10:10:00,22.74,22.75,22.66,22.73,308600.0,16.0104,16.0174,15.954,16.0033,308600.0
2009-03-04 10:20:00,22.74,22.74,22.69,22.73,245400.0,16.0104,16.0104,15.9751,16.0033,245400.0
2009-03-04 10:30:00,22.73,22.75,22.66,22.71,297400.0,16.0033,16.0174,15.954,15.9892,297400.0
2009-03-04 10:40:00,22.71,22.75,22.68,22.72,433400.0,15.9892,16.0174,15.9681,15.9963,433400.0
2009-03-04 10:50:00,22.72,22.79,22.69,22.73,352400.0,15.9963,16.0456,15.9751,16.0033,352400.0
2009-03-04 11:00:00,22.73,22.79,22.72,22.74,327000.0,16.0033,16.0456,15.9963,16.0104,327000.0
2009-03-04 11:10:00,22.74,22.85,22.74,22.84,279800.0,16.0104,16.0878,16.0104,16.0808,279800.0
2009-03-04 11:20:00,22.83,22.88,22.8,22.88,244600.0,16.0737,16.1089,16.0526,16.1089,244600.0
2009-03-04 11:30:00,22.88,22.88,22.79,22.79,492400.0,16.1089,16.1089,16.0456,16.0456,492400.0
2009-03-04 11:40:00,22.79,22.8,22.73,22.78,271000.0,16.0456,16.0526,16.0033,16.0385,271000.0
2009-03-04 11:50:00,22.78,22.9,22.78,22.85,251200.0,16.0385,16.123,16.0385,16.0878,251200.0
2009-03-04 12:00:00,22.85,22.89,22.76,22.78,213200.0,16.0878,16.116,16.0244,16.0385,213200.0
2009-03-04 12:10:00,22.78,22.79,22.73,22.73,188400.0,16.0385,16.0456,16.0033,16.0033,188400.0
2009-03-04 12:20:00,22.75,22.78,22.73,22.73,196800.0,16.0174,16.0385,16.0033,16.0033,196800.0
2009-03-04 12:30:00,22.74,22.83,22.73,22.83,161600.0,16.0104,16.0737,16.0033,16.0737,161600.0
2009-03-04 12:40:00,22.83,22.83,22.74,22.75,283400.0,16.0737,16.0737,16.0104,16.0174,283400.0
2009-03-04 12:50:00,22.75,22.78,22.73,22.75,221200.0,16.0174,16.0385,16.0033,16.0174,221200.0
2009-03-04 13:00:00,22.75,22.78,22.72,22.78,284200.0,16.0174,16.0385,15.9963,16.0385,284200.0
2009-03-04 13:10:00,22.78,22.83,22.77,22.82,300800.0,16.0385,16.0737,16.0315,16.0667,300800.0
2009-03-04 13:20:00,22.82,22.83,22.8,22.81,185400.0,16.0667,16.0737,16.0526,16.0596,185400.0
2009-03-04 13:30:00,22.81,22.86,22.8,22.83,343200.0,16.0596,16.0948,16.0526,16.0737,343200.0
2009-03-04 13:40:00,22.83,22.89,22.82,22.84,187800.0,16.0737,16.116,16.0667,16.0808,187800.0
2009-03-04 13:50:00,22.85,22.88,22.8,22.8,172200.0,16.0878,16.1089,16.0526,16.0526,172200.0
2009-03-04 14:00:00,22.79,22.92,22.77,22.9,420000.0,16.0456,16.1371,16.0315,16.123,420000.0
2009-03-04 14:10:00,22.9,22.94,22.89,22.9,213200.0,16.123,16.1512,16.116,16.123,213200.0
2009-03-04 14:20:00,22.9,22.9,22.78,22.78,294800.0,16.123,16.123,16.0385,16.0385,294800.0
2009-03-04 14:30:00,22.79,22.95,22.76,22.94,414000.0,16.0456,16.1582,16.0244,16.1512,414000.0
2009-03-04 14:40:00,22.94,22.98,22.89,22.93,329800.0,16.1512,16.1793,16.116,16.1441,329800.0
2009-03-04 14:50:00,22.93,23.0,22.91,22.97,433600.0,16.1441,16.1934,16.13,16.1723,433600.0
2009-03-04 15:00:00,22.97,23.0,22.87,22.89,457800.0,16.1723,16.1934,16.1019,16.116,457800.0
2009-03-04 15:10:00,22.89,22.97,22.89,22.93,377400.0,16.116,16.1723,16.116,16.1441,377400.0
2009-03-04 15:20:00,22.93,22.99,22.89,22.98,730400.0,16.1441,16.1864,16.116,16.1793,730400.0
2009-03-04 15:30:00,22.99,23.0,22.87,22.93,647400.0,16.1864,16.1934,16.1019,16.1441,647400.0
2009-03-04 15:40:00,22.93,22.93,22.8,22.82,800600.0,16.1441,16.1441,16.0526,16.0667,800600.0
2009-03-04 15:50:00,22.83,22.84,22.64,22.7,1932400.0,16.0737,16.0808,15.9399,15.9822,1932400.0
2009-03-05 09:30:00,22.46,22.46,22.25,22.46,682200.0,15.8132,15.8132,15.6654,15.8132,682200.0
2009-03-05 09:40:00,22.45,22.53,22.45,22.49,290400.0,15.8062,15.8625,15.8062,15.8343,290400.0
2009-03-05 09:50:00,22.5,22.52,22.45,22.49,311200.0,15.8414,15.8555,15.8062,15.8343,311200.0
2009-03-05 10:00:00,22.5,22.66,22.49,22.55,401600.0,15.8414,15.954,15.8343,15.8766,401600.0
2009-03-05 10:10:00,22.54,22.56,22.47,22.5,321400.0,15.8695,15.8836,15.8203,15.8414,321400.0
2009-03-05 10:20:00,22.5,22.53,22.48,22.52,191800.0,15.8414,15.8625,15.8273,15.8555,191800.0
2009-03-05 10:30:00,22.52,22.57,22.51,22.56,252200.0,15.8555,15.8907,15.8484,15.8836,252200.0
2009-03-05 10:40:00,22.55,22.61,22.5,22.53,428800.0,15.8766,15.9188,15.8414,15.8625,428800.0
2009-03-05 10:50:00,22.53,22.55,22.47,22.49,364400.0,15.8625,15.8766,15.8203,15.8343,364400.0
2009-03-05 11:00:00,22.49,22.51,22.46,22.49,419000.0,15.8343,15.8484,15.8132,15.8343,419000.0
2009-03-05 11:10:00,22.49,22.52,22.42,22.44,343400.0,15.8343,15.8555,15.7851,15.7991,343400.0
2009-03-05 11:20:00,22.44,22.46,22.39,22.42,361000.0,15.7991,15.8132,15.7639,15.7851,361000.0
2009-03-05 11:30:00,22.42,22.43,22.39,22.43,429600.0,15.7851,15.7921,15.7639,15.7921,429600.0
2009-03-05 11:40:00,22.43,22.43,22.34,22.36,254200.0,15.7921,15.7921,15.7287,15.7428,254200.0
2009-03-05 11:50:00,22.36,22.36,22.23,22.3,572400.0,15.7428,15.7428,15.6513,15.7006,572400.0
2009-03-05 12:00:00,22.3,22.31,22.21,22.22,525200.0,15.7006,15.7076,15.6372,15.6442,525200.0
2009-03-05 12:10:00,22.21,22.22,22.08,22.15,340800.0,15.6372,15.6442,15.5457,15.595,340800.0
2009-03-05 12:20:00,22.16,22.25,22.15,22.25,348000.0,15.602,15.6654,15.595,15.6654,348000.0
2009-03-05 12:30:00,22.25,22.27,22.21,22.25,302400.0,15.6654,15.6794,15.6372,15.6654,302400.0
2009-03-05 12:40:00,22.25,22.26,22.21,22.22,249800.0,15.6654,15.6724,15.6372,15.6442,249800.0
2009-03-05 12:50:00,22.22,22.24,22.18,22.19,176600.0,15.6442,15.6583,15.6161,15.6231,176600.0
2009-03-05 13:00:00,22.19,22.21,22.15,22.21,319200.0,15.6231,15.6372,15.595,15.6372,319200.0
2009-03-05 13:10:00,22.21,22.27,22.19,22.21,334400.0,15.6372,15.6794,15.6231,15.6372,334400.0
2009-03-05 13:20:00,22.21,22.21,22.1,22.11,329200.0,15.6372,15.6372,15.5598,15.5668,329200.0
2009-03-05 13:30:00,22.11,22.14,22.03,22.05,361400.0,15.5668,15.5879,15.5105,15.5245,361400.0
2009-03-05 13:40:00,22.05,22.09,21.85,21.87,1037800.0,15.5245,15.5527,15.3837,15.3978,1037800.0
2009-03-05 13:50:00,21.87,21.95,21.85,21.93,1016200.0,15.3978,15.4541,15.3837,15.4401,1016200.0
2009-03-05 14:00:00,21.93,21.96,21.9,21.94,509200.0,15.4401,15.4612,15.4189,15.4471,509200.0
2009-03-05 14:10:00,21.94,21.97,21.89,21.96,557800.0,15.4471,15.4682,15.4119,15.4612,557800.0
2009-03-05 14:20:00,21.95,21.96,21.89,21.9,572800.0,15.4541,15.4612,15.4119,15.4189,572800.0
2009-03-05 14:30:00,21.9,21.96,21.88,21.93,989200.0,15.4189,15.4612,15.4049,15.4401,989200.0
2009-03-05 14:40:00,21.93,22.0,21.92,21.94,639400.0,15.4401,15.4893,15.433,15.4471,639400.0
2009-03-05 14:50:00,21.94,21.95,21.87,21.93,890200.0,15.4471,15.4541,15.3978,15.4401,890200.0
2009-03-05 15:00:00,21.93,22.02,21.9,21.98,784800.0,15.4401,15.5034,15.4189,15.4753,784800.0
2009-03-05 15:10:00,21.99,22.14,21.99,22.02,741800.0,15.4823,15.5879,15.4823,15.5034,741800.0
2009-03-05 15:20:00,22.02,22.08,21.97,22.0,578800.0,15.5034,15.5457,15.4682,15.4893,578800.0
2009-03-05 15:30:00,22.0,22.03,21.88,21.9,868600.0,15.4893,15.5105,15.4049,15.4189,868600.0
2009-03-05 15:40:00,21.9,22.02,21.86,21.97,1263200.0,15.4189,15.5034,15.3908,15.4682,1263200.0
2009-03-05 15:50:00,21.97,21.98,21.88,21.9,1518000.0,15.4682,15.4753,15.4049,15.4189,1518000.0
2009-03-06 09:30:00,21.9,22.1,21.73,21.93,448800.0,15.4189,15.5598,15.2992,15.4401,448800.0
2009-03-06 09:40:00,21.93,22.31,21.92,22.18,430000.0,15.4401,15.7076,15.433,15.6161,430000.0
2009-03-06 09:50:00,22.18,22.2,22.02,22.06,447400.0,15.6161,15.6302,15.5034,15.5316,447400.0
2009-03-06 10:00:00,22.06,22.16,22.0,22.15,489000.0,15.5316,15.602,15.4893,15.595,489000.0
2009-03-06 10:10:00,22.15,22.22,22.06,22.1,540000.0,15.595,15.6442,15.5316,15.5598,540000.0
2009-03-06 10:20:00,22.1,22.13,22.07,22.09,450400.0,15.5598,15.5809,15.5386,15.5527,450400.0
2009-03-06 10:30:00,22.08,22.11,21.88,21.89,554200.0,15.5457,15.5668,15.4049,15.4119,554200.0
2009-03-06 10:40:00,21.89,21.96,21.88,21.92,519400.0,15.4119,15.4612,15.4049,15.433,519400.0
2009-03-06 10:50:00,21.91,21.93,21.84,21.84,609400.0,15.426,15.4401,15.3767,15.3767,609400.0
2009-03-06 11:00:00,21.85,21.88,21.8,21.8,935400.0,15.3837,15.4049,15.3485,15.3485,935400.0
2009-03-06 11:10:00,21.79,21.86,21.75,21.83,602400.0,15.3415,15.3908,15.3133,15.3697,602400.0
2009-03-06 11:20:00,21.83,21.86,21.77,21.85,346800.0,15.3697,15.3908,15.3274,15.3837,346800.0
2009-03-06 11:30:00,21.85,21.92,21.82,21.85,321000.0,15.3837,15.433,15.3626,15.3837,321000.0
2009-03-06 11:40:00,21.85,21.91,21.81,21.88,350000.0,15.3837,15.426,15.3556,15.4049,350000.0
2009-03-06 11:50:00,21.88,22.0,21.88,21.97,366000.0,15.4049,15.4893,15.4049,15.4682,366000.0
2009-03-06 12:00:00,21.97,22.15,21.96,22.14,759800.0,15.4682,15.595,15.4612,15.5879,759800.0
2009-03-06 12:10:00,22.14,22.17,22.05,22.08,1077800.0,15.5879,15.609,15.5245,15.5457,1077800.0
2009-03-06 12:20:00,22.08,22.16,22.0,22.04,550000.0,15.5457,15.602,15.4893,15.5175,550000.0
2009-03-06 12:30:00,22.04,22.11,22.02,22.09,295200.0,15.5175,15.5668,15.5034,15.5527,295200.0
2009-03-06 12:40:00,22.09,22.09,21.96,22.01,229800.0,15.5527,15.5527,15.4612,15.4964,229800.0
2009-03-06 12:50:00,22.02,22.11,22.02,22.09,284400.0,15.5034,15.5668,15.5034,15.5527,284400.0
2009-03-06 13:00:00,22.09,22.11,22.01,22.02,270600.0,15.5527,15.5668,15.4964,15.5034,270600.0
2009-03-06 13:10:00,22.02,22.05,21.97,22.04,417000.0,15.5034,15.5245,15.4682,15.5175,417000.0
2009-03-06 13:20:00,22.04,22.1,21.99,22.07,472400.0,15.5175,15.5598,15.4823,15.5386,472400.0
2009-03-06 13:30:00,22.07,22.07,21.95,22.04,450000.0,15.5386,15.5386,15.4541,15.5175,450000.0
2009-03-06 13:40:00,22.04,22.1,21.99,22.06,538400.0,15.5175,15.5598,15.4823,15.5316,538400.0
2009-03-06 13:50:00,22.07,22.11,22.06,22.06,522600.0,15.5386,15.5668,15.5316,15.5316,522600.0
2009-03-06 14:00:00,22.06,22.11,22.04,22.09,729000.0,15.5316,15.5668,15.5175,15.5527,729000.0
2009-03-06 14:10:00,22.09,22.1,21.98,22.02,378400.0,15.5527,15.5598,15.4753,15.5034,378400.0
2009-03-06 14:20:00,22.01,22.08,21.98,22.05,421800.0,15.4964,15.5457,15.4753,15.5245,421800.0
2009-03-06 14:30:00,22.06,22.06,21.99,22.04,495800.0,15.5316,15.5316,15.4823,15.5175,495800.0
2009-03-06 14:40:00,22.03,22.03,21.9,21.97,429800.0,15.5105,15.5105,15.4189,15.4682,429800.0
2009-03-06 14:50:00,21.97,21.99,21.91,21.93,371600.0,15.4682,15.4823,15.426,15.4401,371600.0
2009-03-06 15:00:00,21.93,21.97,21.87,21.89,599400.0,15.4401,15.4682,15.3978,15.4119,599400.0
2009-03-06 15:10:00,21.89,22.02,21.89,21.99,545800.0,15.4119,15.5034,15.4119,15.4823,545800.0
2009-03-06 15:20:00,21.99,21.99,21.92,21.95,353800.0,15.4823,15.4823,15.433,15.4541,353800.0
2009-03-06 15:30:00,21.95,22.07,21.95,22.0,926200.0,15.4541,15.5386,15.4541,15.4893,926200.0
2009-03-06 15:40:00,22.0,22.06,21.92,22.01,1727600.0,15.4893,15.5316,15.433,15.4964,1727600.0
2009-03-06 15:50:00,22.01,22.1,21.97,22.03,2094000.0,15.4964,15.5598,15.4682,15.5105,2094000.0
2009-03-09 09:30:00,21.85,22.36,21.85,22.05,484200.0,15.3837,15.7428,15.3837,15.5245,484200.0
2009-03-09 09:40:00,22.06,22.25,22.04,22.2,539800.0,15.5316,15.6654,15.5175,15.6302,539800.0
2009-03-09 09:50:00,22.2,22.25,22.1,22.18,386200.0,15.6302,15.6654,15.5598,15.6161,386200.0
2009-03-09 10:00:00,22.18,22.25,22.13,22.23,382800.0,15.6161,15.6654,15.5809,15.6513,382800.0
2009-03-09 10:10:00,22.24,22.32,22.23,22.26,590200.0,15.6583,15.7146,15.6513,15.6724,590200.0
2009-03-09 10:20:00,22.27,22.29,22.19,22.19,331400.0,15.6794,15.6935,15.6231,15.6231,331400.0
2009-03-09 10:30:00,22.2,22.21,22.09,22.11,413400.0,15.6302,15.6372,15.5527,15.5668,413400.0
2009-03-09 10:40:00,22.11,22.12,21.99,22.01,612200.0,15.5668,15.5738,15.4823,15.4964,612200.0
2009-03-09 10:50:00,22.01,22.11,21.88,21.92,306000.0,15.4964,15.5668,15.4049,15.433,306000.0
2009-03-09 11:00:00,21.92,22.04,21.88,21.92,411000.0,15.433,15.5175,15.4049,15.433,411000.0
2009-03-09 11:10:00,21.92,21.98,21.91,21.95,142200.0,15.433,15.4753,15.426,15.4541,142200.0
2009-03-09 11:20:00,21.95,22.05,21.91,22.02,210000.0,15.4541,15.5245,15.426,15.5034,210000.0
2009-03-09 11:30:00,22.03,22.06,21.96,22.02,427600.0,15.5105,15.5316,15.4612,15.5034,427600.0
2009-03-09 11:40:00,21.99,22.03,21.97,21.98,164800.0,15.4823,15.5105,15.4682,15.4753,164800.0
2009-03-09 11:50:00,21.98,22.0,21.89,21.9,316200.0,15.4753,15.4893,15.4119,15.4189,316200.0
2009-03-09 12:00:00,21.91,21.93,21.88,21.89,231800.0,15.426,15.4401,15.4049,15.4119,231800.0
2009-03-09 12:10:00,21.9,21.97,21.9,21.95,232200.0,15.4189,15.4682,15.4189,15.4541,232200.0
2009-03-09 12:20:00,21.96,22.0,21.9,21.93,171800.0,15.4612,15.4893,15.4189,15.4401,171800.0
2009-03-09 12:30:00,21.93,21.93,21.87,21.87,330400.0,15.4401,15.4401,15.3978,15.3978,330400.0
2009-03-09 12:40:00,21.88,21.91,21.84,21.9,243600.0,15.4049,15.426,15.3767,15.4189,243600.0
2009-03-09 12:50:00,21.9,21.92,21.89,21.9,157600.0,15.4189,15.433,15.4119,15.4189,157600.0
2009-03-09 13:00:00,21.9,21.91,21.86,21.86,479200.0,15.4189,15.426,15.3908,15.3908,479200.0
2009-03-09 13:10:00,21.86,21.86,21.85,21.86,368600.0,15.3908,15.3908,15.3837,15.3908,368600.0
2009-03-09 13:20:00,21.86,21.88,21.85,21.87,440600.0,15.3908,15.4049,15.3837,15.3978,440600.0
2009-03-09 13:30:00,21.87,21.91,21.85,21.85,639600.0,15.3978,15.426,15.3837,15.3837,639600.0
2009-03-09 13:40:00,21.86,21.9,21.85,21.87,259400.0,15.3908,15.4189,15.3837,15.3978,259400.0
2009-03-09 13:50:00,21.87,21.88,21.84,21.85,293800.0,15.3978,15.4049,15.3767,15.3837,293800.0
2009-03-09 14:00:00,21.85,21.98,21.84,21.91,464200.0,15.3837,15.4753,15.3767,15.426,464200.0
2009-03-09 14:10:00,21.92,21.93,21.87,21.92,281800.0,15.433,15.4401,15.3978,15.433,281800.0
2009-03-09 14:20:00,21.93,21.95,21.88,21.92,283200.0,15.4401,15.4541,15.4049,15.433,283200.0
2009-03-09 14:30:00,21.92,21.93,21.83,21.87,429400.0,15.433,15.4401,15.3697,15.3978,429400.0
2009-03-09 14:40:00,21.87,21.93,21.84,21.88,301400.0,15.3978,15.4401,15.3767,15.4049,301400.0
2009-03-09 14:50:00,21.88,21.94,21.85,21.86,301000.0,15.4049,15.4471,15.3837,15.3908,301000.0
2009-03-09 15:00:00,21.85,21.93,21.84,21.9,368200.0,15.3837,15.4401,15.3767,15.4189,368200.0
2009-03-09 15:10:00,21.89,21.9,21.8,21.82,456000.0,15.4119,15.4189,15.3485,15.3626,456000.0
2009-03-09 15:20:00,21.81,21.91,21.81,21.89,479600.0,15.3556,15.426,15.3556,15.4119,479600.0
2009-03-09 15:30:00,21.89,21.97,21.85,21.86,516400.0,15.4119,15.4682,15.3837,15.3908,516400.0
2009-03-09 15:40:00,21.85,21.89,21.84,21.86,678200.0,15.3837,15.4119,15.3767,15.3908,678200.0
2009-03-09 15:50:00,21.86,21.97,21.86,21.87,1044800.0,15.3908,15.4682,15.3908,15.3978,1044800.0
2009-03-10 09:30:00,22.12,22.13,21.91,22.1,793000.0,15.5738,15.5809,15.426,15.5598,793000.0
2009-03-10 09:40:00,22.1,22.1,22.03,22.06,434400.0,15.5598,15.5598,15.5105,15.5316,434400.0
2009-03-10 09:50:00,22.06,22.22,22.02,22.11,780400.0,15.5316,15.6442,15.5034,15.5668,780400.0
2009-03-10 10:00:00,22.11,22.13,22.08,22.11,532200.0,15.5668,15.5809,15.5457,15.5668,532200.0
2009-03-10 10:10:00,22.13,22.16,22.1,22.15,656000.0,15.5809,15.602,15.5598,15.595,656000.0
2009-03-10 10:20:00,22.15,22.16,22.14,22.15,472800.0,15.595,15.602,15.5879,15.595,472800.0
2009-03-10 10:30:00,22.15,22.16,22.07,22.11,461600.0,15.595,15.602,15.5386,15.5668,461600.0
2009-03-10 10:40:00,22.13,22.14,22.1,22.12,306000.0,15.5809,15.5879,15.5598,15.5738,306000.0
2009-03-10 10:50:00,22.12,22.16,22.06,22.06,394000.0,15.5738,15.602,15.5316,15.5316,394000.0
2009-03-10 11:00:00,22.06,22.06,21.91,21.93,365800.0,15.5316,15.5316,15.426,15.4401,365800.0
2009-03-10 11:10:00,21.93,21.96,21.91,21.93,395800.0,15.4401,15.4612,15.426,15.4401,395800.0
2009-03-10 11:20:00,21.93,21.96,21.9,21.93,394000.0,15.4401,15.4612,15.4189,15.4401,394000.0
2009-03-10 11:30:00,21.93,21.95,21.9,21.93,323000.0,15.4401,15.4541,15.4189,15.4401,323000.0
2009-03-10 11:40:00,21.93,21.94,21.83,21.85,439000.0,15.4401,15.4471,15.3697,15.3837,439000.0
2009-03-10 11:50:00,21.85,22.02,21.84,22.02,473600.0,15.3837,15.5034,15.3767,15.5034,473600.0
2009-03-10 12:00:00,22.02,22.13,21.98,22.0,498000.0,15.5034,15.5809,15.4753,15.4893,498000.0
2009-03-10 12:10:00,22.0,22.05,22.0,22.04,288000.0,15.4893,15.5245,15.4893,15.5175,288000.0
2009-03-10 12:20:00,22.04,22.1,22.02,22.1,240200.0,15.5175,15.5598,15.5034,15.5598,240200.0
2009-03-10 12:30:00,22.1,22.16,22.09,22.14,354400.0,15.5598,15.602,15.5527,15.5879,354400.0
2009-03-10 12:40:00,22.13,22.16,22.11,22.11,236800.0,15.5809,15.602,15.5668,15.5668,236800.0
2009-03-10 12:50:00,22.11,22.11,22.05,22.1,298600.0,15.5668,15.5668,15.5245,15.5598,298600.0
2009-03-10 13:00:00,22.1,22.13,22.09,22.13,340000.0,15.5598,15.5809,15.5527,15.5809,340000.0
2009-03-10 13:10:00,22.11,22.16,22.11,22.13,234200.0,15.5668,15.602,15.5668,15.5809,234200.0
2009-03-10 13:20:00,22.13,22.16,22.08,22.09,384000.0,15.5809,15.602,15.5457,15.5527,384000.0
2009-03-10 13:30:00,22.09,22.17,22.07,22.11,319200.0,15.5527,15.609,15.5386,15.5668,319200.0
2009-03-10 13:40:00,22.11,22.17,22.07,22.07,253600.0,15.5668,15.609,15.5386,15.5386,253600.0
2009-03-10 13:50:00,22.07,22.08,22.0,22.02,207800.0,15.5386,15.5457,15.4893,15.5034,207800.0
2009-03-10 14:00:00,22.02,22.08,22.01,22.04,328800.0,15.5034,15.5457,15.4964,15.5175,328800.0
2009-03-10 14:10:00,22.04,22.07,22.0,22.0,357600.0,15.5175,15.5386,15.4893,15.4893,357600.0
2009-03-10 14:20:00,22.0,22.06,22.0,22.06,429200.0,15.4893,15.5316,15.4893,15.5316,429200.0
2009-03-10 14:30:00,22.06,22.14,22.06,22.09,664600.0,15.5316,15.5879,15.5316,15.5527,664600.0
2009-03-10 14:40:00,22.1,22.1,22.0,22.0,786800.0,15.5598,15.5598,15.4893,15.4893,786800.0
2009-03-10 14:50:00,22.0,22.09,22.0,22.06,581000.0,15.4893,15.5527,15.4893,15.5316,581000.0
2009-03-10 15:00:00,22.06,22.1,22.03,22.08,382400.0,15.5316,15.5598,15.5105,15.5457,382400.0
2009-03-10 15:10:00,22.08,22.1,22.02,22.07,357000.0,15.5457,15.5598,15.5034,15.5386,357000.0
2009-03-10 15:20:00,22.07,22.18,22.06,22.16,782600.0,15.5386,15.6161,15.5316,15.602,782600.0
2009-03-10 15:30:00,22.16,22.18,22.09,22.14,558000.0,15.602,15.6161,15.5527,15.5879,558000.0
2009-03-10 15:40:00,22.15,22.16,22.09,22.16,834800.0,15.595,15.602,15.5527,15.602,834800.0
2009-03-10 15:50:00,22.16,22.25,22.16,22.21,1441600.0,15.602,15.6654,15.602,15.6372,1441600.0
2009-03-11 09:30:00,22.31,22.34,22.07,22.32,633200.0,15.7076,15.7287,15.5386,15.7146,633200.0
2009-03-11 09:40:00,22.31,22.38,22.2,22.25,620400.0,15.7076,15.7569,15.6302,15.6654,620400.0
2009-03-11 09:50:00,22.25,22.38,22.25,22.37,469600.0,15.6654,15.7569,15.6654,15.7498,469600.0
2009-03-11 10:00:00,22.38,22.43,22.29,22.3,464400.0,15.7569,15.7921,15.6935,15.7006,464400.0
2009-03-11 10:10:00,22.3,22.36,22.24,22.34,324400.0,15.7006,15.7428,15.6583,15.7287,324400.0
2009-03-11 10:20:00,22.34,22.38,22.29,22.35,599400.0,15.7287,15.7569,15.6935,15.7358,599400.0
2009-03-11 10:30:00,22.35,22.4,22.3,22.36,448800.0,15.7358,15.771,15.7006,15.7428,448800.0
2009-03-11 10:40:00,22.36,22.4,22.31,22.39,1267200.0,15.7428,15.771,15.7076,15.7639,1267200.0
2009-03-11 10:50:00,22.39,22.58,22.39,22.56,1339400.0,15.7639,15.8977,15.7639,15.8836,1339400.0
2009-03-11 11:00:00,22.56,22.63,22.56,22.61,674600.0,15.8836,15.9329,15.8836,15.9188,674600.0
2009-03-11 11:10:00,22.61,22.62,22.53,22.54,307600.0,15.9188,15.9259,15.8625,15.8695,307600.0
2009-03-11 11:20:00,22.54,22.54,22.32,22.37,687400.0,15.8695,15.8695,15.7146,15.7498,687400.0
2009-03-11 11:30:00,22.38,22.39,22.25,22.27,530400.0,15.7569,15.7639,15.6654,15.6794,530400.0
2009-03-11 11:40:00,22.27,22.29,22.18,22.19,397800.0,15.6794,15.6935,15.6161,15.6231,397800.0
2009-03-11 11:50:00,22.18,22.25,22.18,22.22,292000.0,15.6161,15.6654,15.6161,15.6442,292000.0
2009-03-11 12:00:00,22.22,22.25,22.19,22.2,328200.0,15.6442,15.6654,15.6231,15.6302,328200.0
2009-03-11 12:10:00,22.2,22.23,22.12,22.13,339200.0,15.6302,15.6513,15.5738,15.5809,339200.0
2009-03-11 12:20:00,22.12,22.12,22.0,22.04,349600.0,15.5738,15.5738,15.4893,15.5175,349600.0
2009-03-11 12:30:00,22.04,22.04,22.0,22.0,316800.0,15.5175,15.5175,15.4893,15.4893,316800.0
2009-03-11 12:40:00,22.0,22.04,22.0,22.0,391200.0,15.4893,15.5175,15.4893,15.4893,391200.0
2009-03-11 12:50:00,22.0,22.02,21.92,21.93,488200.0,15.4893,15.5034,15.433,15.4401,488200.0
2009-03-11 13:00:00,21.93,21.97,21.91,21.93,382200.0,15.4401,15.4682,15.426,15.4401,382200.0
2009-03-11 13:10:00,21.93,22.04,21.93,21.99,410000.0,15.4401,15.5175,15.4401,15.4823,410000.0
2009-03-11 13:20:00,21.99,22.05,21.97,22.0,494600.0,15.4823,15.5245,15.4682,15.4893,494600.0
2009-03-11 13:30:00,22.01,22.09,22.0,22.09,444800.0,15.4964,15.5527,15.4893,15.5527,444800.0
2009-03-11 13:40:00,22.09,22.13,22.07,22.11,359400.0,15.5527,15.5809,15.5386,15.5668,359400.0
2009-03-11 13:50:00,22.11,22.13,22.06,22.12,399400.0,15.5668,15.5809,15.5316,15.5738,399400.0
2009-03-11 14:00:00,22.12,22.19,22.04,22.04,522400.0,15.5738,15.6231,15.5175,15.5175,522400.0
2009-03-11 14:10:00,22.04,22.06,21.98,21.98,883800.0,15.5175,15.5316,15.4753,15.4753,883800.0
2009-03-11 14:20:00,22.0,22.05,21.98,22.03,482200.0,15.4893,15.5245,15.4753,15.5105,482200.0
2009-03-11 14:30:00,22.03,22.05,21.98,22.0,478200.0,15.5105,15.5245,15.4753,15.4893,478200.0
2009-03-11 14:40:00,22.0,22.07,21.99,22.01,416600.0,15.4893,15.5386,15.4823,15.4964,416600.0
2009-03-11 14:50:00,22.02,22.03,21.99,21.99,357000.0,15.5034,15.5105,15.4823,15.4823,357000.0
2009-03-11 15:00:00,21.99,22.03,21.98,22.02,336400.0,15.4823,15.5105,15.4753,15.5034,336400.0
2009-03-11 15:10:00,22.02,22.05,22.0,22.02,248600.0,15.5034,15.5245,15.4893,15.5034,248600.0
2009-03-11 15:20:00,22.03,22.1,22.03,22.08,570200.0,15.5105,15.5598,15.5105,15.5457,570200.0
2009-03-11 15:30:00,22.09,22.13,22.06,22.12,481200.0,15.5527,15.5809,15.5316,15.5738,481200.0
2009-03-11 15:40:00,22.11,22.15,22.0,22.08,697600.0,15.5668,15.595,15.4893,15.5457,697600.0
2009-03-11 15:50:00,22.08,22.08,21.99,22.03,1105400.0,15.5457,15.5457,15.4823,15.5105,1105400.0
2009-03-12 09:30:00,20.55,21.0,20.31,20.8,2985000.0,14.4685,14.7853,14.2995,14.6445,2985000.0
2009-03-12 09:40:00,20.8,21.08,20.78,21.0,1606600.0,14.6445,14.8416,14.6304,14.7853,1606600.0
2009-03-12 09:50:00,21.0,21.25,20.97,21.15,2261800.0,14.7853,14.9613,14.7642,14.8909,2261800.0
2009-03-12 10:00:00,21.14,21.55,21.11,21.53,1629000.0,14.8839,15.1725,14.8627,15.1584,1629000.0
2009-03-12 10:10:00,21.54,21.75,21.42,21.66,1076600.0,15.1655,15.3133,15.081,15.25,1076600.0
2009-03-12 10:20:00,21.67,21.71,21.49,21.54,1645200.0,15.257,15.2852,15.1303,15.1655,1645200.0
2009-03-12 10:30:00,21.54,21.75,21.49,21.75,1303000.0,15.1655,15.3133,15.1303,15.3133,1303000.0
2009-03-12 10:40:00,21.75,21.8,21.64,21.71,912800.0,15.3133,15.3485,15.2359,15.2852,912800.0
2009-03-12 10:50:00,21.71,21.75,21.63,21.68,663400.0,15.2852,15.3133,15.2288,15.264,663400.0
2009-03-12 11:00:00,21.7,21.81,21.68,21.7,1070200.0,15.2781,15.3556,15.264,15.2781,1070200.0
2009-03-12 11:10:00,21.7,21.7,21.54,21.68,575200.0,15.2781,15.2781,15.1655,15.264,575200.0
2009-03-12 11:20:00,21.68,21.68,21.61,21.67,822400.0,15.264,15.264,15.2148,15.257,822400.0
2009-03-12 11:30:00,21.67,21.75,21.66,21.72,773400.0,15.257,15.3133,15.25,15.2922,773400.0
2009-03-12 11:40:00,21.72,21.8,21.7,21.75,608000.0,15.2922,15.3485,15.2781,15.3133,608000.0
2009-03-12 11:50:00,21.75,21.85,21.75,21.82,520800.0,15.3133,15.3837,15.3133,15.3626,520800.0
2009-03-12 12:00:00,21.82,21.83,21.76,21.8,424000.0,15.3626,15.3697,15.3204,15.3485,424000.0
2009-03-12 12:10:00,21.8,21.8,21.74,21.74,315200.0,15.3485,15.3485,15.3063,15.3063,315200.0
2009-03-12 12:20:00,21.75,21.77,21.65,21.68,401000.0,15.3133,15.3274,15.2429,15.264,401000.0
2009-03-12 12:30:00,21.68,21.72,21.62,21.63,481400.0,15.264,15.2922,15.2218,15.2288,481400.0
2009-03-12 12:40:00,21.63,21.68,21.61,21.63,478800.0,15.2288,15.264,15.2148,15.2288,478800.0
2009-03-12 12:50:00,21.63,21.66,21.6,21.61,721800.0,15.2288,15.25,15.2077,15.2148,721800.0
2009-03-12 13:00:00,21.61,21.71,21.56,21.69,1292800.0,15.2148,15.2852,15.1796,15.2711,1292800.0
2009-03-12 13:10:00,21.69,21.69,21.61,21.62,355800.0,15.2711,15.2711,15.2148,15.2218,355800.0
2009-03-12 13:20:00,21.62,21.68,21.6,21.62,299000.0,15.2218,15.264,15.2077,15.2218,299000.0
2009-03-12 13:30:00,21.62,21.66,21.58,21.66,567400.0,15.2218,15.25,15.1936,15.25,567400.0
2009-03-12 13:40:00,21.67,21.73,21.67,21.71,582000.0,15.257,15.2992,15.257,15.2852,582000.0
2009-03-12 13:50:00,21.71,21.75,21.69,21.71,666800.0,15.2852,15.3133,15.2711,15.2852,666800.0
2009-03-12 14:00:00,21.71,21.75,21.68,21.72,588800.0,15.2852,15.3133,15.264,15.2922,588800.0
2009-03-12 14:10:00,21.72,21.89,21.72,21.88,843400.0,15.2922,15.4119,15.2922,15.4049,843400.0
2009-03-12 14:20:00,21.87,21.92,21.86,21.88,691200.0,15.3978,15.433,15.3908,15.4049,691200.0
2009-03-12 14:30:00,21.88,21.9,21.86,21.89,479400.0,15.4049,15.4189,15.3908,15.4119,479400.0
2009-03-12 14:40:00,21.89,22.0,21.89,22.0,765400.0,15.4119,15.4893,15.4119,15.4893,765400.0
2009-03-12 14:50:00,22.0,22.14,22.0,22.08,987400.0,15.4893,15.5879,15.4893,15.5457,987400.0
2009-03-12 15:00:00,22.08,22.11,22.04,22.05,749000.0,15.5457,15.5668,15.5175,15.5245,749000.0
2009-03-12 15:10:00,22.05,22.14,22.04,22.09,766200.0,15.5245,15.5879,15.5175,15.5527,766200.0
2009-03-12 15:20:00,22.08,22.18,22.06,22.18,1048600.0,15.5457,15.6161,15.5316,15.6161,1048600.0
2009-03-12 15:30:00,22.18,22.21,22.11,22.18,1038400.0,15.6161,15.6372,15.5668,15.6161,1038400.0
2009-03-12 15:40:00,22.18,22.27,22.16,22.26,842000.0,15.6161,15.6794,15.602,15.6724,842000.0
2009-03-12 15:50:00,22.26,22.31,22.16,22.22,1791800.0,15.6724,15.7076,15.602,15.6442,1791800.0
2009-03-13 09:30:00,22.41,22.43,22.22,22.38,881000.0,15.778,15.7921,15.6442,15.7569,881000.0
2009-03-13 09:40:00,22.38,22.4,22.21,22.27,1030000.0,15.7569,15.771,15.6372,15.6794,1030000.0
2009-03-13 09:50:00,22.28,22.32,22.27,22.29,342800.0,15.6865,15.7146,15.6794,15.6935,342800.0
2009-03-13 10:00:00,22.29,22.35,22.25,22.3,354200.0,15.6935,15.7358,15.6654,15.7006,354200.0
2009-03-13 10:10:00,22.3,22.43,22.27,22.36,403000.0,15.7006,15.7921,15.6794,15.7428,403000.0
2009-03-13 10:20:00,22.36,22.4,22.22,22.23,441400.0,15.7428,15.771,15.6442,15.6513,441400.0
2009-03-13 10:30:00,22.23,22.28,22.13,22.15,320200.0,15.6513,15.6865,15.5809,15.595,320200.0
2009-03-13 10:40:00,22.15,22.32,22.14,22.31,589800.0,15.595,15.7146,15.5879,15.7076,589800.0
2009-03-13 10:50:00,22.31,22.31,22.22,22.23,273200.0,15.7076,15.7076,15.6442,15.6513,273200.0
2009-03-13 11:00:00,22.24,22.32,22.23,22.3,476200.0,15.6583,15.7146,15.6513,15.7006,476200.0
2009-03-13 11:10:00,22.3,22.35,22.27,22.29,313600.0,15.7006,15.7358,15.6794,15.6935,313600.0
2009-03-13 11:20:00,22.29,22.34,22.27,22.29,358200.0,15.6935,15.7287,15.6794,15.6935,358200.0
2009-03-13 11:30:00,22.29,22.32,22.27,22.28,341000.0,15.6935,15.7146,15.6794,15.6865,341000.0
2009-03-13 11:40:00,22.28,22.32,22.25,22.31,345200.0,15.6865,15.7146,15.6654,15.7076,345200.0
2009-03-13 11:50:00,22.3,22.35,22.29,22.31,351200.0,15.7006,15.7358,15.6935,15.7076,351200.0
2009-03-13 12:00:00,22.31,22.34,22.28,22.32,243800.0,15.7076,15.7287,15.6865,15.7146,243800.0
2009-03-13 12:10:00,22.32,22.34,22.29,22.3,334200.0,15.7146,15.7287,15.6935,15.7006,334200.0
2009-03-13 12:20:00,22.3,22.35,22.28,22.32,546800.0,15.7006,15.7358,15.6865,15.7146,546800.0
2009-03-13 12:30:00,22.32,22.35,22.28,22.3,375200.0,15.7146,15.7358,15.6865,15.7006,375200.0
2009-03-13 12:40:00,22.3,22.36,22.3,22.32,251800.0,15.7006,15.7428,15.7006,15.7146,251800.0
2009-03-13 12:50:00,22.31,22.34,22.29,22.33,215200.0,15.7076,15.7287,15.6935,15.7217,215200.0
2009-03-13 13:00:00,22.33,22.35,22.3,22.32,210200.0,15.7217,15.7358,15.7006,15.7146,210200.0
2009-03-13 13:10:00,22.32,22.41,22.32,22.39,279200.0,15.7146,15.778,15.7146,15.7639,279200.0
2009-03-13 13:20:00,22.39,22.44,22.35,22.43,179000.0,15.7639,15.7991,15.7358,15.7921,179000.0
2009-03-13 13:30:00,22.43,22.46,22.4,22.43,632600.0,15.7921,15.8132,15.771,15.7921,632600.0
2009-03-13 13:40:00,22.43,22.43,22.39,22.41,318800.0,15.7921,15.7921,15.7639,15.778,318800.0
2009-03-13 13:50:00,22.41,22.46,22.4,22.46,332600.0,15.778,15.8132,15.771,15.8132,332600.0
2009-03-13 14:00:00,22.45,22.49,22.4,22.47,357200.0,15.8062,15.8343,15.771,15.8203,357200.0
2009-03-13 14:10:00,22.47,22.5,22.42,22.48,351400.0,15.8203,15.8414,15.7851,15.8273,351400.0
2009-03-13 14:20:00,22.48,22.53,22.45,22.53,325600.0,15.8273,15.8625,15.8062,15.8625,325600.0
2009-03-13 14:30:00,22.53,22.61,22.52,22.57,354200.0,15.8625,15.9188,15.8555,15.8907,354200.0
2009-03-13 14:40:00,22.57,22.63,22.55,22.59,307000.0,15.8907,15.9329,15.8766,15.9047,307000.0
2009-03-13 14:50:00,22.59,22.6,22.54,22.56,247400.0,15.9047,15.9118,15.8695,15.8836,247400.0
2009-03-13 15:00:00,22.56,22.64,22.55,22.63,250600.0,15.8836,15.9399,15.8766,15.9329,250600.0
2009-03-13 15:10:00,22.63,22.7,22.59,22.67,330200.0,15.9329,15.9822,15.9047,15.9611,330200.0
2009-03-13 15:20:00,22.68,22.74,22.65,22.72,376000.0,15.9681,16.0104,15.947,15.9963,376000.0
2009-03-13 15:30:00,22.72,22.72,22.57,22.6,483000.0,15.9963,15.9963,15.8907,15.9118,483000.0
2009-03-13 15:40:00,22.59,22.61,22.55,22.61,823400.0,15.9047,15.9188,15.8766,15.9188,823400.0
2009-03-13 15:50:00,22.61,22.73,22.61,22.72,1333400.0,15.9188,16.0033,15.9188,15.9963,1333400.0
2009-03-16 09:30:00,22.73,22.91,22.59,22.68,709200.0,16.0033,16.13,15.9047,15.9681,709200.0
2009-03-16 09:40:00,22.68,22.68,22.4,22.43,556400.0,15.9681,15.9681,15.771,15.7921,556400.0
2009-03-16 09:50:00,22.43,22.47,22.36,22.43,456200.0,15.7921,15.8203,15.7428,15.7921,456200.0
2009-03-16 10:00:00,22.43,22.45,22.29,22.29,379600.0,15.7921,15.8062,15.6935,15.6935,379600.0
2009-03-16 10:10:00,22.29,22.29,22.07,22.17,754800.0,15.6935,15.6935,15.5386,15.609,754800.0
2009-03-16 10:20:00,22.17,22.25,22.11,22.11,550600.0,15.609,15.6654,15.5668,15.5668,550600.0
2009-03-16 10:30:00,22.11,22.29,22.11,22.29,626800.0,15.5668,15.6935,15.5668,15.6935,626800.0
2009-03-16 10:40:00,22.28,22.34,22.22,22.23,266200.0,15.6865,15.7287,15.6442,15.6513,266200.0
2009-03-16 10:50:00,22.23,22.23,22.1,22.11,332200.0,15.6513,15.6513,15.5598,15.5668,332200.0
2009-03-16 11:00:00,22.12,22.15,22.09,22.13,274200.0,15.5738,15.595,15.5527,15.5809,274200.0
2009-03-16 11:10:00,22.11,22.13,22.04,22.05,323600.0,15.5668,15.5809,15.5175,15.5245,323600.0
2009-03-16 11:20:00,22.05,22.14,22.03,22.08,811600.0,15.5245,15.5879,15.5105,15.5457,811600.0
2009-03-16 11:30:00,22.08,22.08,21.98,21.99,400000.0,15.5457,15.5457,15.4753,15.4823,400000.0
2009-03-16 11:40:00,21.98,22.0,21.88,21.89,525800.0,15.4753,15.4893,15.4049,15.4119,525800.0
2009-03-16 11:50:00,21.9,22.03,21.89,22.0,321200.0,15.4189,15.5105,15.4119,15.4893,321200.0
2009-03-16 12:00:00,22.0,22.01,21.95,22.0,360400.0,15.4893,15.4964,15.4541,15.4893,360400.0
2009-03-16 12:10:00,22.01,22.05,21.99,22.0,272400.0,15.4964,15.5245,15.4823,15.4893,272400.0
2009-03-16 12:20:00,22.0,22.04,21.99,22.0,312200.0,15.4893,15.5175,15.4823,15.4893,312200.0
2009-03-16 12:30:00,22.0,22.17,22.0,22.1,402200.0,15.4893,15.609,15.4893,15.5598,402200.0
2009-03-16 12:40:00,22.1,22.17,22.09,22.17,205600.0,15.5598,15.609,15.5527,15.609,205600.0
2009-03-16 12:50:00,22.17,22.3,22.15,22.28,645600.0,15.609,15.7006,15.595,15.6865,645600.0
2009-03-16 13:00:00,22.28,22.36,22.27,22.3,414400.0,15.6865,15.7428,15.6794,15.7006,414400.0
2009-03-16 13:10:00,22.3,22.35,22.29,22.34,265200.0,15.7006,15.7358,15.6935,15.7287,265200.0
2009-03-16 13:20:00,22.34,22.38,22.31,22.37,433000.0,15.7287,15.7569,15.7076,15.7498,433000.0
2009-03-16 13:30:00,22.37,22.38,22.31,22.38,258200.0,15.7498,15.7569,15.7076,15.7569,258200.0
2009-03-16 13:40:00,22.39,22.45,22.37,22.43,351800.0,15.7639,15.8062,15.7498,15.7921,351800.0
2009-03-16 13:50:00,22.43,22.45,22.36,22.36,328800.0,15.7921,15.8062,15.7428,15.7428,328800.0
2009-03-16 14:00:00,22.36,22.37,22.27,22.29,337200.0,15.7428,15.7498,15.6794,15.6935,337200.0
2009-03-16 14:10:00,22.29,22.36,22.26,22.36,224800.0,15.6935,15.7428,15.6724,15.7428,224800.0
2009-03-16 14:20:00,22.36,22.4,22.31,22.37,319400.0,15.7428,15.771,15.7076,15.7498,319400.0
2009-03-16 14:30:00,22.37,22.39,22.31,22.32,325200.0,15.7498,15.7639,15.7076,15.7146,325200.0
2009-03-16 14:40:00,22.32,22.36,22.31,22.33,316200.0,15.7146,15.7428,15.7076,15.7217,316200.0
2009-03-16 14:50:00,22.33,22.34,22.25,22.25,265200.0,15.7217,15.7287,15.6654,15.6654,265200.0
2009-03-16 15:00:00,22.25,22.27,22.2,22.23,333000.0,15.6654,15.6794,15.6302,15.6513,333000.0
2009-03-16 15:10:00,22.22,22.25,22.16,22.2,401600.0,15.6442,15.6654,15.602,15.6302,401600.0
2009-03-16 15:20:00,22.2,22.2,22.05,22.14,460200.0,15.6302,15.6302,15.5245,15.5879,460200.0
2009-03-16 15:30:00,22.15,22.2,22.05,22.05,429400.0,15.595,15.6302,15.5245,15.5245,429400.0
2009-03-16 15:40:00,22.05,22.15,22.04,22.08,858200.0,15.5245,15.595,15.5175,15.5457,858200.0
2009-03-16 15:50:00,22.08,22.18,22.08,22.09,1213600.0,15.5457,15.6161,15.5457,15.5527,1213600.0
2009-03-17 09:30:00,22.3,22.65,22.12,22.48,592000.0,15.7006,15.947,15.5738,15.8273,592000.0
2009-03-17 09:40:00,22.48,22.57,22.38,22.55,426600.0,15.8273,15.8907,15.7569,15.8766,426600.0
2009-03-17 09:50:00,22.55,22.64,22.5,22.56,708600.0,15.8766,15.9399,15.8414,15.8836,708600.0
2009-03-17 10:00:00,22.56,22.59,22.47,22.52,475000.0,15.8836,15.9047,15.8203,15.8555,475000.0
2009-03-17 10:10:00,22.51,22.54,22.36,22.43,543200.0,15.8484,15.8695,15.7428,15.7921,543200.0
2009-03-17 10:20:00,22.43,22.47,22.31,22.31,447400.0,15.7921,15.8203,15.7076,15.7076,447400.0
2009-03-17 10:30:00,22.31,22.36,22.27,22.33,359000.0,15.7076,15.7428,15.6794,15.7217,359000.0
2009-03-17 10:40:00,22.34,22.41,22.29,22.4,499600.0,15.7287,15.778,15.6935,15.771,499600.0
2009-03-17 10:50:00,22.4,22.43,22.37,22.39,159600.0,15.771,15.7921,15.7498,15.7639,159600.0
2009-03-17 11:00:00,22.38,22.4,22.33,22.38,150200.0,15.7569,15.771,15.7217,15.7569,150200.0
2009-03-17 11:10:00,22.38,22.39,22.33,22.37,297600.0,15.7569,15.7639,15.7217,15.7498,297600.0
2009-03-17 11:20:00,22.36,22.4,22.34,22.35,213000.0,15.7428,15.771,15.7287,15.7358,213000.0
2009-03-17 11:30:00,22.35,22.35,22.3,22.3,197400.0,15.7358,15.7358,15.7006,15.7006,197400.0
2009-03-17 11:40:00,22.3,22.36,22.28,22.35,206200.0,15.7006,15.7428,15.6865,15.7358,206200.0
2009-03-17 11:50:00,22.35,22.41,22.33,22.41,189400.0,15.7358,15.778,15.7217,15.778,189400.0
2009-03-17 12:00:00,22.42,22.46,22.39,22.4,135600.0,15.7851,15.8132,15.7639,15.771,135600.0
2009-03-17 12:10:00,22.39,22.39,22.33,22.38,134000.0,15.7639,15.7639,15.7217,15.7569,134000.0
2009-03-17 12:20:00,22.37,22.5,22.37,22.5,184200.0,15.7498,15.8414,15.7498,15.8414,184200.0
2009-03-17 12:30:00,22.5,22.55,22.47,22.53,323600.0,15.8414,15.8766,15.8203,15.8625,323600.0
2009-03-17 12:40:00,22.53,22.65,22.53,22.64,241600.0,15.8625,15.947,15.8625,15.9399,241600.0
2009-03-17 12:50:00,22.63,22.67,22.62,22.63,192000.0,15.9329,15.9611,15.9259,15.9329,192000.0
2009-03-17 13:00:00,22.62,22.64,22.62,22.63,210600.0,15.9259,15.9399,15.9259,15.9329,210600.0
2009-03-17 13:10:00,22.63,22.73,22.62,22.68,366800.0,15.9329,16.0033,15.9259,15.9681,366800.0
2009-03-17 13:20:00,22.68,22.8,22.65,22.68,371000.0,15.9681,16.0526,15.947,15.9681,371000.0
2009-03-17 13:30:00,22.68,22.81,22.68,22.68,239000.0,15.9681,16.0596,15.9681,15.9681,239000.0
2009-03-17 13:40:00,22.68,22.7,22.62,22.62,247600.0,15.9681,15.9822,15.9259,15.9259,247600.0
2009-03-17 13:50:00,22.63,22.66,22.59,22.6,221200.0,15.9329,15.954,15.9047,15.9118,221200.0
2009-03-17 14:00:00,22.6,22.63,22.54,22.61,279600.0,15.9118,15.9329,15.8695,15.9188,279600.0
2009-03-17 14:10:00,22.61,22.68,22.58,22.64,259600.0,15.9188,15.9681,15.8977,15.9399,259600.0
2009-03-17 14:20:00,22.64,22.67,22.57,22.57,247600.0,15.9399,15.9611,15.8907,15.8907,247600.0
2009-03-17 14:30:00,22.57,22.59,22.53,22.58,296400.0,15.8907,15.9047,15.8625,15.8977,296400.0
2009-03-17 14:40:00,22.58,22.75,22.58,22.75,271600.0,15.8977,16.0174,15.8977,16.0174,271600.0
2009-03-17 14:50:00,22.75,22.82,22.73,22.74,578800.0,16.0174,16.0667,16.0033,16.0104,578800.0
2009-03-17 15:00:00,22.74,22.96,22.73,22.94,854800.0,16.0104,16.1652,16.0033,16.1512,854800.0
2009-03-17 15:10:00,22.94,22.95,22.83,22.86,579000.0,16.1512,16.1582,16.0737,16.0948,579000.0
2009-03-17 15:20:00,22.85,22.89,22.76,22.77,504000.0,16.0878,16.116,16.0244,16.0315,504000.0
2009-03-17 15:30:00,22.77,22.81,22.74,22.79,687400.0,16.0315,16.0596,16.0104,16.0456,687400.0
2009-03-17 15:40:00,22.79,22.92,22.79,22.86,1103600.0,16.0456,16.1371,16.0456,16.0948,1103600.0
2009-03-17 15:50:00,22.86,23.11,22.83,23.04,1750200.0,16.0948,16.2709,16.0737,16.2216,1750200.0
2009-03-18 09:30:00,22.92,23.1,22.85,22.99,539000.0,16.1371,16.2638,16.0878,16.1864,539000.0
2009-03-18 09:40:00,22.98,23.04,22.9,22.93,285000.0,16.1793,16.2216,16.123,16.1441,285000.0
2009-03-18 09:50:00,22.93,22.94,22.85,22.91,245400.0,16.1441,16.1512,16.0878,16.13,245400.0
2009-03-18 10:00:00,22.92,22.95,22.71,22.72,436800.0,16.1371,16.1582,15.9892,15.9963,436800.0
2009-03-18 10:10:00,22.73,22.75,22.58,22.61,583800.0,16.0033,16.0174,15.8977,15.9188,583800.0
2009-03-18 10:20:00,22.6,22.67,22.55,22.6,796000.0,15.9118,15.9611,15.8766,15.9118,796000.0
2009-03-18 10:30:00,22.6,22.65,22.5,22.65,375400.0,15.9118,15.947,15.8414,15.947,375400.0
2009-03-18 10:40:00,22.65,22.75,22.61,22.72,481200.0,15.947,16.0174,15.9188,15.9963,481200.0
2009-03-18 10:50:00,22.73,22.73,22.66,22.73,556600.0,16.0033,16.0033,15.954,16.0033,556600.0
2009-03-18 11:00:00,22.73,22.75,22.69,22.74,229600.0,16.0033,16.0174,15.9751,16.0104,229600.0
2009-03-18 11:10:00,22.74,22.75,22.71,22.71,177200.0,16.0104,16.0174,15.9892,15.9892,177200.0
2009-03-18 11:20:00,22.71,22.72,22.59,22.61,273000.0,15.9892,15.9963,15.9047,15.9188,273000.0
2009-03-18 11:30:00,22.61,22.66,22.58,22.59,197200.0,15.9188,15.954,15.8977,15.9047,197200.0
2009-03-18 11:40:00,22.59,22.64,22.59,22.61,85000.0,15.9047,15.9399,15.9047,15.9188,85000.0
2009-03-18 11:50:00,22.61,22.7,22.59,22.7,191600.0,15.9188,15.9822,15.9047,15.9822,191600.0
2009-03-18 12:00:00,22.7,22.72,22.65,22.7,203200.0,15.9822,15.9963,15.947,15.9822,203200.0
2009-03-18 12:10:00,22.69,22.71,22.66,22.7,129200.0,15.9751,15.9892,15.954,15.9822,129200.0
2009-03-18 12:20:00,22.71,22.73,22.65,22.66,190600.0,15.9892,16.0033,15.947,15.954,190600.0
2009-03-18 12:30:00,22.65,22.68,22.62,22.62,263800.0,15.947,15.9681,15.9259,15.9259,263800.0
2009-03-18 12:40:00,22.62,22.66,22.61,22.63,155600.0,15.9259,15.954,15.9188,15.9329,155600.0
2009-03-18 12:50:00,22.63,22.72,22.61,22.67,180400.0,15.9329,15.9963,15.9188,15.9611,180400.0
2009-03-18 13:00:00,22.67,22.67,22.63,22.65,219800.0,15.9611,15.9611,15.9329,15.947,219800.0
2009-03-18 13:10:00,22.65,22.65,22.58,22.6,166400.0,15.947,15.947,15.8977,15.9118,166400.0
2009-03-18 13:20:00,22.6,22.64,22.58,22.61,207000.0,15.9118,15.9399,15.8977,15.9188,207000.0
2009-03-18 13:30:00,22.6,22.61,22.53,22.54,228400.0,15.9118,15.9188,15.8625,15.8695,228400.0
2009-03-18 13:40:00,22.54,22.59,22.52,22.54,366400.0,15.8695,15.9047,15.8555,15.8695,366400.0
2009-03-18 13:50:00,22.53,22.55,22.48,22.48,272600.0,15.8625,15.8766,15.8273,15.8273,272600.0
2009-03-18 14:00:00,22.48,22.49,22.43,22.44,543400.0,15.8273,15.8343,15.7921,15.7991,543400.0
2009-03-18 14:10:00,22.44,22.7,22.38,22.53,811200.0,15.7991,15.9822,15.7569,15.8625,811200.0
2009-03-18 14:20:00,22.53,22.88,22.47,22.68,1242800.0,15.8625,16.1089,15.8203,15.9681,1242800.0
2009-03-18 14:30:00,22.68,22.73,22.53,22.61,708800.0,15.9681,16.0033,15.8625,15.9188,708800.0
2009-03-18 14:40:00,22.6,22.71,22.56,22.67,558000.0,15.9118,15.9892,15.8836,15.9611,558000.0
2009-03-18 14:50:00,22.67,22.68,22.58,22.64,685200.0,15.9611,15.9681,15.8977,15.9399,685200.0
2009-03-18 15:00:00,22.64,22.64,22.55,22.57,521000.0,15.9399,15.9399,15.8766,15.8907,521000.0
2009-03-18 15:10:00,22.57,22.67,22.49,22.53,576200.0,15.8907,15.9611,15.8343,15.8625,576200.0
2009-03-18 15:20:00,22.53,22.53,22.28,22.39,797000.0,15.8625,15.8625,15.6865,15.7639,797000.0
2009-03-18 15:30:00,22.39,22.45,22.31,22.4,615200.0,15.7639,15.8062,15.7076,15.771,615200.0
2009-03-18 15:40:00,22.41,22.47,22.38,22.45,798400.0,15.778,15.8203,15.7569,15.8062,798400.0
2009-03-18 15:50:00,22.45,22.7,22.45,22.57,1296800.0,15.8062,15.9822,15.8062,15.8907,1296800.0
2009-03-19 09:30:00,22.82,22.82,22.3,22.33,793400.0,16.0667,16.0667,15.7006,15.7217,793400.0
2009-03-19 09:40:00,22.32,22.37,22.25,22.35,485400.0,15.7146,15.7498,15.6654,15.7358,485400.0
2009-03-19 09:50:00,22.35,22.43,22.3,22.36,377000.0,15.7358,15.7921,15.7006,15.7428,377000.0
2009-03-19 10:00:00,22.36,22.41,22.3,22.39,463400.0,15.7428,15.778,15.7006,15.7639,463400.0
2009-03-19 10:10:00,22.39,22.46,22.36,22.45,632800.0,15.7639,15.8132,15.7428,15.8062,632800.0
2009-03-19 10:20:00,22.45,22.48,22.39,22.39,750000.0,15.8062,15.8273,15.7639,15.7639,750000.0
2009-03-19 10:30:00,22.39,22.4,22.33,22.38,481400.0,15.7639,15.771,15.7217,15.7569,481400.0
2009-03-19 10:40:00,22.38,22.46,22.34,22.36,361000.0,15.7569,15.8132,15.7287,15.7428,361000.0
2009-03-19 10:50:00,22.36,22.36,22.17,22.18,398400.0,15.7428,15.7428,15.609,15.6161,398400.0
2009-03-19 11:00:00,22.19,22.26,22.1,22.1,425000.0,15.6231,15.6724,15.5598,15.5598,425000.0
2009-03-19 11:10:00,22.1,22.11,22.04,22.06,381800.0,15.5598,15.5668,15.5175,15.5316,381800.0
2009-03-19 11:20:00,22.06,22.06,21.96,21.97,308200.0,15.5316,15.5316,15.4612,15.4682,308200.0
2009-03-19 11:30:00,21.97,22.06,21.96,22.03,312000.0,15.4682,15.5316,15.4612,15.5105,312000.0
2009-03-19 11:40:00,22.03,22.05,21.96,21.97,332000.0,15.5105,15.5245,15.4612,15.4682,332000.0
2009-03-19 11:50:00,21.97,22.03,21.92,22.03,347600.0,15.4682,15.5105,15.433,15.5105,347600.0
2009-03-19 12:00:00,22.03,22.09,22.02,22.06,189800.0,15.5105,15.5527,15.5034,15.5316,189800.0
2009-03-19 12:10:00,22.05,22.07,21.97,21.98,218400.0,15.5245,15.5386,15.4682,15.4753,218400.0
2009-03-19 12:20:00,21.98,22.08,21.93,22.06,272400.0,15.4753,15.5457,15.4401,15.5316,272400.0
2009-03-19 12:30:00,22.07,22.11,22.03,22.05,141400.0,15.5386,15.5668,15.5105,15.5245,141400.0
2009-03-19 12:40:00,22.05,22.13,22.05,22.11,104800.0,15.5245,15.5809,15.5245,15.5668,104800.0
2009-03-19 12:50:00,22.11,22.11,22.01,22.02,135800.0,15.5668,15.5668,15.4964,15.5034,135800.0
2009-03-19 13:00:00,22.03,22.03,21.98,21.98,136000.0,15.5105,15.5105,15.4753,15.4753,136000.0
2009-03-19 13:10:00,21.98,22.04,21.98,22.04,302600.0,15.4753,15.5175,15.4753,15.5175,302600.0
2009-03-19 13:20:00,22.04,22.11,22.03,22.1,152200.0,15.5175,15.5668,15.5105,15.5598,152200.0
2009-03-19 13:30:00,22.1,22.13,22.06,22.11,192200.0,15.5598,15.5809,15.5316,15.5668,192200.0
2009-03-19 13:40:00,22.11,22.14,22.09,22.13,293600.0,15.5668,15.5879,15.5527,15.5809,293600.0
2009-03-19 13:50:00,22.13,22.18,22.12,22.18,230400.0,15.5809,15.6161,15.5738,15.6161,230400.0
2009-03-19 14:00:00,22.18,22.22,22.15,22.15,361400.0,15.6161,15.6442,15.595,15.595,361400.0
2009-03-19 14:10:00,22.15,22.15,22.08,22.08,262800.0,15.595,15.595,15.5457,15.5457,262800.0
2009-03-19 14:20:00,22.08,22.08,22.02,22.04,235000.0,15.5457,15.5457,15.5034,15.5175,235000.0
2009-03-19 14:30:00,22.04,22.08,22.02,22.05,297000.0,15.5175,15.5457,15.5034,15.5245,297000.0
2009-03-19 14:40:00,22.05,22.08,22.0,22.0,339400.0,15.5245,15.5457,15.4893,15.4893,339400.0
2009-03-19 14:50:00,22.0,22.04,21.99,22.03,274000.0,15.4893,15.5175,15.4823,15.5105,274000.0
2009-03-19 15:00:00,22.03,22.09,22.03,22.07,376800.0,15.5105,15.5527,15.5105,15.5386,376800.0
2009-03-19 15:10:00,22.07,22.13,22.05,22.12,268000.0,15.5386,15.5809,15.5245,15.5738,268000.0
2009-03-19 15:20:00,22.13,22.13,22.07,22.1,315600.0,15.5809,15.5809,15.5386,15.5598,315600.0
2009-03-19 15:30:00,22.11,22.18,22.09,22.12,321200.0,15.5668,15.6161,15.5527,15.5738,321200.0
2009-03-19 15:40:00,22.12,22.15,22.08,22.14,381200.0,15.5738,15.595,15.5457,15.5879,381200.0
2009-03-19 15:50:00,22.14,22.19,22.11,22.15,896600.0,15.5879,15.6231,15.5668,15.595,896600.0
2009-03-20 09:30:00,22.55,22.58,22.3,22.54,6827600.0,15.8766,15.8977,15.7006,15.8695,6827600.0
2009-03-20 09:40:00,22.54,22.59,22.49,22.51,769200.0,15.8695,15.9047,15.8343,15.8484,769200.0
2009-03-20 09:50:00,22.51,22.67,22.5,22.66,640600.0,15.8484,15.9611,15.8414,15.954,640600.0
2009-03-20 10:00:00,22.66,22.69,22.5,22.51,788800.0,15.954,15.9751,15.8414,15.8484,788800.0
2009-03-20 10:10:00,22.52,22.57,22.49,22.52,429800.0,15.8555,15.8907,15.8343,15.8555,429800.0
2009-03-20 10:20:00,22.52,22.61,22.5,22.61,613600.0,15.8555,15.9188,15.8414,15.9188,613600.0
2009-03-20 10:30:00,22.61,22.62,22.41,22.54,1739200.0,15.9188,15.9259,15.778,15.8695,1739200.0
2009-03-20 10:40:00,22.55,22.63,22.54,22.6,321400.0,15.8766,15.9329,15.8695,15.9118,321400.0
2009-03-20 10:50:00,22.6,22.66,22.55,22.55,470600.0,15.9118,15.954,15.8766,15.8766,470600.0
2009-03-20 11:00:00,22.55,22.63,22.53,22.62,294000.0,15.8766,15.9329,15.8625,15.9259,294000.0
2009-03-20 11:10:00,22.62,22.64,22.61,22.63,378400.0,15.9259,15.9399,15.9188,15.9329,378400.0
2009-03-20 11:20:00,22.63,22.64,22.58,22.59,570800.0,15.9329,15.9399,15.8977,15.9047,570800.0
2009-03-20 11:30:00,22.59,22.62,22.55,22.58,504400.0,15.9047,15.9259,15.8766,15.8977,504400.0
2009-03-20 11:40:00,22.58,22.61,22.53,22.57,295800.0,15.8977,15.9188,15.8625,15.8907,295800.0
2009-03-20 11:50:00,22.57,22.61,22.56,22.59,212600.0,15.8907,15.9188,15.8836,15.9047,212600.0
2009-03-20 12:00:00,22.59,22.59,22.52,22.54,252200.0,15.9047,15.9047,15.8555,15.8695,252200.0
2009-03-20 12:10:00,22.54,22.57,22.54,22.56,326600.0,15.8695,15.8907,15.8695,15.8836,326600.0
2009-03-20 12:20:00,22.56,22.57,22.55,22.56,147000.0,15.8836,15.8907,15.8766,15.8836,147000.0
2009-03-20 12:30:00,22.56,22.58,22.53,22.55,197600.0,15.8836,15.8977,15.8625,15.8766,197600.0
2009-03-20 12:40:00,22.55,22.57,22.5,22.5,160800.0,15.8766,15.8907,15.8414,15.8414,160800.0
2009-03-20 12:50:00,22.5,22.51,22.31,22.35,404000.0,15.8414,15.8484,15.7076,15.7358,404000.0
2009-03-20 13:00:00,22.36,22.38,22.35,22.36,261400.0,15.7428,15.7569,15.7358,15.7428,261400.0
2009-03-20 13:10:00,22.36,22.37,22.35,22.36,248600.0,15.7428,15.7498,15.7358,15.7428,248600.0
2009-03-20 13:20:00,22.36,22.36,22.21,22.27,337600.0,15.7428,15.7428,15.6372,15.6794,337600.0
2009-03-20 13:30:00,22.27,22.33,22.25,22.32,196400.0,15.6794,15.7217,15.6654,15.7146,196400.0
2009-03-20 13:40:00,22.32,22.33,22.24,22.27,264200.0,15.7146,15.7217,15.6583,15.6794,264200.0
2009-03-20 13:50:00,22.27,22.31,22.18,22.19,311000.0,15.6794,15.7076,15.6161,15.6231,311000.0
2009-03-20 14:00:00,22.19,22.23,22.17,22.18,301400.0,15.6231,15.6513,15.609,15.6161,301400.0
2009-03-20 14:10:00,22.2,22.22,22.18,22.21,339400.0,15.6302,15.6442,15.6161,15.6372,339400.0
2009-03-20 14:20:00,22.21,22.27,22.2,22.25,316800.0,15.6372,15.6794,15.6302,15.6654,316800.0
2009-03-20 14:30:00,22.24,22.28,22.21,22.27,287600.0,15.6583,15.6865,15.6372,15.6794,287600.0
2009-03-20 14:40:00,22.28,22.29,22.19,22.25,232200.0,15.6865,15.6935,15.6231,15.6654,232200.0
2009-03-20 14:50:00,22.25,22.3,22.21,22.28,199400.0,15.6654,15.7006,15.6372,15.6865,199400.0
2009-03-20 15:00:00,22.29,22.33,22.27,22.31,424200.0,15.6935,15.7217,15.6794,15.7076,424200.0
2009-03-20 15:10:00,22.32,22.36,22.2,22.23,376400.0,15.7146,15.7428,15.6302,15.6513,376400.0
2009-03-20 15:20:00,22.23,22.3,22.23,22.24,353600.0,15.6513,15.7006,15.6513,15.6583,353600.0
2009-03-20 15:30:00,22.24,22.36,22.24,22.34,529600.0,15.6583,15.7428,15.6583,15.7287,529600.0
2009-03-20 15:40:00,22.34,22.36,22.25,22.27,633600.0,15.7287,15.7428,15.6654,15.6794,633600.0
2009-03-20 15:50:00,22.28,22.29,22.11,22.14,1004000.0,15.6865,15.6935,15.5668,15.5879,1004000.0
2009-03-23 09:30:00,22.45,22.58,22.3,22.49,466200.0,15.8062,15.8977,15.7006,15.8343,466200.0
2009-03-23 09:40:00,22.5,22.54,22.38,22.46,275200.0,15.8414,15.8695,15.7569,15.8132,275200.0
2009-03-23 09:50:00,22.47,22.47,22.32,22.35,358400.0,15.8203,15.8203,15.7146,15.7358,358400.0
2009-03-23 10:00:00,22.35,22.46,22.33,22.37,518200.0,15.7358,15.8132,15.7217,15.7498,518200.0
2009-03-23 10:10:00,22.36,22.4,22.33,22.36,530600.0,15.7428,15.771,15.7217,15.7428,530600.0
2009-03-23 10:20:00,22.36,22.4,22.33,22.4,340600.0,15.7428,15.771,15.7217,15.771,340600.0
2009-03-23 10:30:00,22.4,22.59,22.4,22.48,338000.0,15.771,15.9047,15.771,15.8273,338000.0
2009-03-23 10:40:00,22.48,22.57,22.46,22.57,424200.0,15.8273,15.8907,15.8132,15.8907,424200.0
2009-03-23 10:50:00,22.57,22.58,22.49,22.54,298400.0,15.8907,15.8977,15.8343,15.8695,298400.0
2009-03-23 11:00:00,22.55,22.64,22.54,22.63,229200.0,15.8766,15.9399,15.8695,15.9329,229200.0
2009-03-23 11:10:00,22.63,22.68,22.61,22.64,270400.0,15.9329,15.9681,15.9188,15.9399,270400.0
2009-03-23 11:20:00,22.64,22.67,22.6,22.67,214000.0,15.9399,15.9611,15.9118,15.9611,214000.0
2009-03-23 11:30:00,22.66,22.74,22.66,22.68,288800.0,15.954,16.0104,15.954,15.9681,288800.0
2009-03-23 11:40:00,22.68,22.75,22.68,22.74,342800.0,15.9681,16.0174,15.9681,16.0104,342800.0
2009-03-23 11:50:00,22.73,22.95,22.73,22.93,388000.0,16.0033,16.1582,16.0033,16.1441,388000.0
2009-03-23 12:00:00,22.94,23.0,22.91,23.0,377000.0,16.1512,16.1934,16.13,16.1934,377000.0
2009-03-23 12:10:00,23.0,23.05,23.0,23.0,221600.0,16.1934,16.2286,16.1934,16.1934,221600.0
2009-03-23 12:20:00,23.0,23.02,22.93,22.98,219400.0,16.1934,16.2075,16.1441,16.1793,219400.0
2009-03-23 12:30:00,22.97,22.98,22.9,22.9,139200.0,16.1723,16.1793,16.123,16.123,139200.0
2009-03-23 12:40:00,22.9,22.91,22.87,22.9,226000.0,16.123,16.13,16.1019,16.123,226000.0
2009-03-23 12:50:00,22.9,22.96,22.89,22.93,176600.0,16.123,16.1652,16.116,16.1441,176600.0
2009-03-23 13:00:00,22.92,22.93,22.89,22.9,246000.0,16.1371,16.1441,16.116,16.123,246000.0
2009-03-23 13:10:00,22.9,22.95,22.89,22.91,191800.0,16.123,16.1582,16.116,16.13,191800.0
2009-03-23 13:20:00,22.9,22.9,22.84,22.85,233600.0,16.123,16.123,16.0808,16.0878,233600.0
2009-03-23 13:30:00,22.85,22.86,22.71,22.75,259600.0,16.0878,16.0948,15.9892,16.0174,259600.0
2009-03-23 13:40:00,22.75,22.76,22.73,22.75,150600.0,16.0174,16.0244,16.0033,16.0174,150600.0
2009-03-23 13:50:00,22.75,22.77,22.71,22.75,245800.0,16.0174,16.0315,15.9892,16.0174,245800.0
2009-03-23 14:00:00,22.74,22.77,22.73,22.77,246200.0,16.0104,16.0315,16.0033,16.0315,246200.0
2009-03-23 14:10:00,22.77,22.77,22.73,22.77,239400.0,16.0315,16.0315,16.0033,16.0315,239400.0
2009-03-23 14:20:00,22.77,22.81,22.73,22.78,339200.0,16.0315,16.0596,16.0033,16.0385,339200.0
2009-03-23 14:30:00,22.77,22.88,22.77,22.86,284600.0,16.0315,16.1089,16.0315,16.0948,284600.0
2009-03-23 14:40:00,22.86,22.88,22.85,22.86,396600.0,16.0948,16.1089,16.0878,16.0948,396600.0
2009-03-23 14:50:00,22.85,22.86,22.84,22.85,938400.0,16.0878,16.0948,16.0808,16.0878,938400.0
2009-03-23 15:00:00,22.85,22.87,22.81,22.81,942000.0,16.0878,16.1019,16.0596,16.0596,942000.0
2009-03-23 15:10:00,22.82,22.86,22.82,22.85,659000.0,16.0667,16.0948,16.0667,16.0878,659000.0
2009-03-23 15:20:00,22.85,22.86,22.8,22.83,752400.0,16.0878,16.0948,16.0526,16.0737,752400.0
2009-03-23 15:30:00,22.83,22.88,22.78,22.85,680600.0,16.0737,16.1089,16.0385,16.0878,680600.0
2009-03-23 15:40:00,22.85,22.86,22.79,22.84,1130400.0,16.0878,16.0948,16.0456,16.0808,1130400.0
2009-03-23 15:50:00,22.84,22.88,22.83,22.84,1931600.0,16.0808,16.1089,16.0737,16.0808,1931600.0
2009-03-24 09:30:00,22.85,22.92,22.53,22.75,948200.0,16.0878,16.1371,15.8625,16.0174,948200.0
2009-03-24 09:40:00,22.77,22.78,22.52,22.55,534000.0,16.0315,16.0385,15.8555,15.8766,534000.0
2009-03-24 09:50:00,22.55,22.57,22.46,22.5,679200.0,15.8766,15.8907,15.8132,15.8414,679200.0
2009-03-24 10:00:00,22.5,22.66,22.49,22.6,815600.0,15.8414,15.954,15.8343,15.9118,815600.0
2009-03-24 10:10:00,22.6,22.61,22.48,22.49,380600.0,15.9118,15.9188,15.8273,15.8343,380600.0
2009-03-24 10:20:00,22.49,22.5,22.39,22.4,310400.0,15.8343,15.8414,15.7639,15.771,310400.0
2009-03-24 10:30:00,22.4,22.47,22.38,22.47,411200.0,15.771,15.8203,15.7569,15.8203,411200.0
2009-03-24 10:40:00,22.47,22.5,22.4,22.46,306800.0,15.8203,15.8414,15.771,15.8132,306800.0
2009-03-24 10:50:00,22.47,22.51,22.41,22.47,272600.0,15.8203,15.8484,15.778,15.8203,272600.0
2009-03-24 11:00:00,22.48,22.5,22.45,22.5,407800.0,15.8273,15.8414,15.8062,15.8414,407800.0
2009-03-24 11:10:00,22.5,22.56,22.5,22.54,330000.0,15.8414,15.8836,15.8414,15.8695,330000.0
2009-03-24 11:20:00,22.54,22.6,22.52,22.57,363200.0,15.8695,15.9118,15.8555,15.8907,363200.0
2009-03-24 11:30:00,22.57,22.57,22.51,22.56,314400.0,15.8907,15.8907,15.8484,15.8836,314400.0
2009-03-24 11:40:00,22.57,22.58,22.5,22.52,302000.0,15.8907,15.8977,15.8414,15.8555,302000.0
2009-03-24 11:50:00,22.52,22.52,22.47,22.47,243200.0,15.8555,15.8555,15.8203,15.8203,243200.0
2009-03-24 12:00:00,22.47,22.5,22.43,22.45,437400.0,15.8203,15.8414,15.7921,15.8062,437400.0
2009-03-24 12:10:00,22.45,22.49,22.43,22.49,317400.0,15.8062,15.8343,15.7921,15.8343,317400.0
2009-03-24 12:20:00,22.49,22.52,22.47,22.49,229600.0,15.8343,15.8555,15.8203,15.8343,229600.0
2009-03-24 12:30:00,22.49,22.5,22.43,22.43,362200.0,15.8343,15.8414,15.7921,15.7921,362200.0
2009-03-24 12:40:00,22.44,22.45,22.39,22.4,335400.0,15.7991,15.8062,15.7639,15.771,335400.0
2009-03-24 12:50:00,22.4,22.44,22.36,22.37,817800.0,15.771,15.7991,15.7428,15.7498,817800.0
2009-03-24 13:00:00,22.37,22.38,22.31,22.34,628600.0,15.7498,15.7569,15.7076,15.7287,628600.0
2009-03-24 13:10:00,22.34,22.34,22.24,22.25,584400.0,15.7287,15.7287,15.6583,15.6654,584400.0
2009-03-24 13:20:00,22.25,22.35,22.25,22.28,597200.0,15.6654,15.7358,15.6654,15.6865,597200.0
2009-03-24 13:30:00,22.28,22.3,22.11,22.12,475000.0,15.6865,15.7006,15.5668,15.5738,475000.0
2009-03-24 13:40:00,22.12,22.13,22.05,22.05,459400.0,15.5738,15.5809,15.5245,15.5245,459400.0
2009-03-24 13:50:00,22.06,22.17,21.99,22.13,816400.0,15.5316,15.609,15.4823,15.5809,816400.0
2009-03-24 14:00:00,22.13,22.14,22.05,22.11,279000.0,15.5809,15.5879,15.5245,15.5668,279000.0
2009-03-24 14:10:00,22.11,22.14,22.08,22.1,504400.0,15.5668,15.5879,15.5457,15.5598,504400.0
2009-03-24 14:20:00,22.1,22.16,22.09,22.12,849400.0,15.5598,15.602,15.5527,15.5738,849400.0
2009-03-24 14:30:00,22.13,22.15,22.11,22.15,569600.0,15.5809,15.595,15.5668,15.595,569600.0
2009-03-24 14:40:00,22.15,22.22,22.12,22.2,583200.0,15.595,15.6442,15.5738,15.6302,583200.0
2009-03-24 14:50:00,22.19,22.26,22.18,22.25,1206000.0,15.6231,15.6724,15.6161,15.6654,1206000.0
2009-03-24 15:00:00,22.25,22.32,22.23,22.27,1032000.0,15.6654,15.7146,15.6513,15.6794,1032000.0
2009-03-24 15:10:00,22.27,22.35,22.26,22.33,696600.0,15.6794,15.7358,15.6724,15.7217,696600.0
2009-03-24 15:20:00,22.33,22.38,22.3,22.35,338000.0,15.7217,15.7569,15.7006,15.7358,338000.0
2009-03-24 15:30:00,22.34,22.4,22.31,22.36,765600.0,15.7287,15.771,15.7076,15.7428,765600.0
2009-03-24 15:40:00,22.36,22.39,22.32,22.36,837400.0,15.7428,15.7639,15.7146,15.7428,837400.0
2009-03-24 15:50:00,22.36,22.36,22.22,22.28,1398800.0,15.7428,15.7428,15.6442,15.6865,1398800.0
2009-03-25 09:30:00,22.0,22.58,22.0,22.46,956000.0,15.4893,15.8977,15.4893,15.8132,956000.0
2009-03-25 09:40:00,22.46,22.48,22.24,22.27,494600.0,15.8132,15.8273,15.6583,15.6794,494600.0
2009-03-25 09:50:00,22.27,22.39,22.25,22.36,407200.0,15.6794,15.7639,15.6654,15.7428,407200.0
2009-03-25 10:00:00,22.36,22.48,22.36,22.48,593600.0,15.7428,15.8273,15.7428,15.8273,593600.0
2009-03-25 10:10:00,22.48,22.48,22.31,22.31,483000.0,15.8273,15.8273,15.7076,15.7076,483000.0
2009-03-25 10:20:00,22.32,22.45,22.31,22.42,441000.0,15.7146,15.8062,15.7076,15.7851,441000.0
2009-03-25 10:30:00,22.42,22.44,22.36,22.38,409200.0,15.7851,15.7991,15.7428,15.7569,409200.0
2009-03-25 10:40:00,22.39,22.42,22.35,22.4,189200.0,15.7639,15.7851,15.7358,15.771,189200.0
2009-03-25 10:50:00,22.4,22.41,22.35,22.35,249800.0,15.771,15.778,15.7358,15.7358,249800.0
2009-03-25 11:00:00,22.36,22.36,22.32,22.33,303800.0,15.7428,15.7428,15.7146,15.7217,303800.0
2009-03-25 11:10:00,22.34,22.35,22.14,22.16,569800.0,15.7287,15.7358,15.5879,15.602,569800.0
2009-03-25 11:20:00,22.17,22.25,22.1,22.24,351200.0,15.609,15.6654,15.5598,15.6583,351200.0
2009-03-25 11:30:00,22.24,22.25,22.15,22.17,342200.0,15.6583,15.6654,15.595,15.609,342200.0
2009-03-25 11:40:00,22.18,22.22,22.13,22.14,319000.0,15.6161,15.6442,15.5809,15.5879,319000.0
2009-03-25 11:50:00,22.13,22.19,22.12,22.18,290400.0,15.5809,15.6231,15.5738,15.6161,290400.0
2009-03-25 12:00:00,22.18,22.25,22.15,22.22,874600.0,15.6161,15.6654,15.595,15.6442,874600.0
2009-03-25 12:10:00,22.22,22.22,22.11,22.11,354800.0,15.6442,15.6442,15.5668,15.5668,354800.0
2009-03-25 12:20:00,22.12,22.15,21.97,22.0,911600.0,15.5738,15.595,15.4682,15.4893,911600.0
2009-03-25 12:30:00,21.99,22.1,21.99,22.1,436200.0,15.4823,15.5598,15.4823,15.5598,436200.0
2009-03-25 12:40:00,22.1,22.15,22.08,22.08,312200.0,15.5598,15.595,15.5457,15.5457,312200.0
2009-03-25 12:50:00,22.08,22.16,22.08,22.12,437600.0,15.5457,15.602,15.5457,15.5738,437600.0
2009-03-25 13:00:00,22.12,22.16,22.11,22.14,173600.0,15.5738,15.602,15.5668,15.5879,173600.0
2009-03-25 13:10:00,22.14,22.15,22.08,22.09,191800.0,15.5879,15.595,15.5457,15.5527,191800.0
2009-03-25 13:20:00,22.09,22.11,21.97,22.0,334200.0,15.5527,15.5668,15.4682,15.4893,334200.0
2009-03-25 13:30:00,22.0,22.02,21.93,21.93,339200.0,15.4893,15.5034,15.4401,15.4401,339200.0
2009-03-25 13:40:00,21.93,21.97,21.86,21.95,353600.0,15.4401,15.4682,15.3908,15.4541,353600.0
2009-03-25 13:50:00,21.95,21.98,21.9,21.9,380000.0,15.4541,15.4753,15.4189,15.4189,380000.0
2009-03-25 14:00:00,21.9,21.91,21.71,21.72,566800.0,15.4189,15.426,15.2852,15.2922,566800.0
2009-03-25 14:10:00,21.73,21.78,21.71,21.77,382200.0,15.2992,15.3345,15.2852,15.3274,382200.0
2009-03-25 14:20:00,21.75,21.8,21.71,21.72,418600.0,15.3133,15.3485,15.2852,15.2922,418600.0
2009-03-25 14:30:00,21.72,21.76,21.7,21.71,258000.0,15.2922,15.3204,15.2781,15.2852,258000.0
2009-03-25 14:40:00,21.7,21.72,21.64,21.68,430000.0,15.2781,15.2922,15.2359,15.264,430000.0
2009-03-25 14:50:00,21.68,21.75,21.63,21.64,332000.0,15.264,15.3133,15.2288,15.2359,332000.0
2009-03-25 15:00:00,21.63,21.7,21.61,21.66,444800.0,15.2288,15.2781,15.2148,15.25,444800.0
2009-03-25 15:10:00,21.66,21.7,21.61,21.7,464600.0,15.25,15.2781,15.2148,15.2781,464600.0
2009-03-25 15:20:00,21.7,21.82,21.69,21.74,666400.0,15.2781,15.3626,15.2711,15.3063,666400.0
2009-03-25 15:30:00,21.74,21.85,21.73,21.83,596400.0,15.3063,15.3837,15.2992,15.3697,596400.0
2009-03-25 15:40:00,21.83,21.88,21.75,21.86,804200.0,15.3697,15.4049,15.3133,15.3908,804200.0
2009-03-25 15:50:00,21.86,22.04,21.73,21.94,1681000.0,15.3908,15.5175,15.2992,15.4471,1681000.0
2009-03-26 09:30:00,22.1,22.31,21.97,22.15,817000.0,15.5598,15.7076,15.4682,15.595,817000.0
2009-03-26 09:40:00,22.14,22.22,22.07,22.07,483800.0,15.5879,15.6442,15.5386,15.5386,483800.0
2009-03-26 09:50:00,22.07,22.07,21.91,21.91,482400.0,15.5386,15.5386,15.426,15.426,482400.0
2009-03-26 10:00:00,21.91,21.92,21.71,21.72,509600.0,15.426,15.433,15.2852,15.2922,509600.0
2009-03-26 10:10:00,21.72,21.75,21.59,21.68,523800.0,15.2922,15.3133,15.2007,15.264,523800.0
2009-03-26 10:20:00,21.68,21.77,21.68,21.77,309600.0,15.264,15.3274,15.264,15.3274,309600.0
2009-03-26 10:30:00,21.77,22.06,21.77,22.06,515600.0,15.3274,15.5316,15.3274,15.5316,515600.0
2009-03-26 10:40:00,22.05,22.17,22.04,22.06,387400.0,15.5245,15.609,15.5175,15.5316,387400.0
2009-03-26 10:50:00,22.06,22.13,22.02,22.04,378600.0,15.5316,15.5809,15.5034,15.5175,378600.0
2009-03-26 11:00:00,22.03,22.08,22.01,22.02,313400.0,15.5105,15.5457,15.4964,15.5034,313400.0
2009-03-26 11:10:00,22.02,22.03,21.93,22.0,349600.0,15.5034,15.5105,15.4401,15.4893,349600.0
2009-03-26 11:20:00,22.0,22.17,21.99,22.06,293600.0,15.4893,15.609,15.4823,15.5316,293600.0
2009-03-26 11:30:00,22.06,22.16,22.06,22.15,297600.0,15.5316,15.602,15.5316,15.595,297600.0
2009-03-26 11:40:00,22.15,22.16,21.89,21.89,375200.0,15.595,15.602,15.4119,15.4119,375200.0
2009-03-26 11:50:00,21.9,21.91,21.77,21.8,419600.0,15.4189,15.426,15.3274,15.3485,419600.0
2009-03-26 12:00:00,21.8,21.88,21.77,21.82,321400.0,15.3485,15.4049,15.3274,15.3626,321400.0
2009-03-26 12:10:00,21.82,21.82,21.68,21.72,296800.0,15.3626,15.3626,15.264,15.2922,296800.0
2009-03-26 12:20:00,21.73,21.82,21.72,21.77,303800.0,15.2992,15.3626,15.2922,15.3274,303800.0
2009-03-26 12:30:00,21.77,21.81,21.7,21.75,246200.0,15.3274,15.3556,15.2781,15.3133,246200.0
2009-03-26 12:40:00,21.75,21.78,21.68,21.71,287000.0,15.3133,15.3345,15.264,15.2852,287000.0
2009-03-26 12:50:00,21.71,21.72,21.67,21.68,278000.0,15.2852,15.2922,15.257,15.264,278000.0
2009-03-26 13:00:00,21.68,21.86,21.68,21.84,476600.0,15.264,15.3908,15.264,15.3767,476600.0
2009-03-26 13:10:00,21.85,21.89,21.83,21.85,250000.0,15.3837,15.4119,15.3697,15.3837,250000.0
2009-03-26 13:20:00,21.85,21.96,21.84,21.92,364000.0,15.3837,15.4612,15.3767,15.433,364000.0
2009-03-26 13:30:00,21.92,21.93,21.89,21.9,175400.0,15.433,15.4401,15.4119,15.4189,175400.0
2009-03-26 13:40:00,21.9,21.91,21.84,21.86,247600.0,15.4189,15.426,15.3767,15.3908,247600.0
2009-03-26 13:50:00,21.86,21.93,21.86,21.89,433600.0,15.3908,15.4401,15.3908,15.4119,433600.0
2009-03-26 14:00:00,21.89,22.0,21.89,21.95,277000.0,15.4119,15.4893,15.4119,15.4541,277000.0
2009-03-26 14:10:00,21.94,21.99,21.91,21.95,295600.0,15.4471,15.4823,15.426,15.4541,295600.0
2009-03-26 14:20:00,21.95,22.03,21.9,21.92,400600.0,15.4541,15.5105,15.4189,15.433,400600.0
2009-03-26 14:30:00,21.91,21.92,21.83,21.84,542200.0,15.426,15.433,15.3697,15.3767,542200.0
2009-03-26 14:40:00,21.84,21.84,21.79,21.81,458600.0,15.3767,15.3767,15.3415,15.3556,458600.0
2009-03-26 14:50:00,21.8,21.81,21.65,21.65,698600.0,15.3485,15.3556,15.2429,15.2429,698600.0
2009-03-26 15:00:00,21.66,21.73,21.63,21.72,894600.0,15.25,15.2992,15.2288,15.2922,894600.0
2009-03-26 15:10:00,21.71,21.74,21.6,21.63,532400.0,15.2852,15.3063,15.2077,15.2288,532400.0
2009-03-26 15:20:00,21.62,21.75,21.62,21.75,835600.0,15.2218,15.3133,15.2218,15.3133,835600.0
2009-03-26 15:30:00,21.75,21.82,21.71,21.79,736000.0,15.3133,15.3626,15.2852,15.3415,736000.0
2009-03-26 15:40:00,21.79,21.88,21.78,21.85,870200.0,15.3415,15.4049,15.3345,15.3837,870200.0
2009-03-26 15:50:00,21.86,22.05,21.8,21.96,1280200.0,15.3908,15.5245,15.3485,15.4612,1280200.0
2009-03-27 09:30:00,22.18,22.2,22.05,22.15,807400.0,15.6161,15.6302,15.5245,15.595,807400.0
2009-03-27 09:40:00,22.15,22.28,22.14,22.26,396800.0,15.595,15.6865,15.5879,15.6724,396800.0
2009-03-27 09:50:00,22.26,22.42,22.24,22.38,614400.0,15.6724,15.7851,15.6583,15.7569,614400.0
2009-03-27 10:00:00,22.38,22.47,22.34,22.34,404000.0,15.7569,15.8203,15.7287,15.7287,404000.0
2009-03-27 10:10:00,22.33,22.43,22.33,22.41,386400.0,15.7217,15.7921,15.7217,15.778,386400.0
2009-03-27 10:20:00,22.41,22.56,22.4,22.56,482000.0,15.778,15.8836,15.771,15.8836,482000.0
2009-03-27 10:30:00,22.57,22.62,22.53,22.61,298600.0,15.8907,15.9259,15.8625,15.9188,298600.0
2009-03-27 10:40:00,22.61,22.65,22.53,22.53,342600.0,15.9188,15.947,15.8625,15.8625,342600.0
2009-03-27 10:50:00,22.53,22.6,22.53,22.57,296600.0,15.8625,15.9118,15.8625,15.8907,296600.0
2009-03-27 11:00:00,22.57,22.64,22.47,22.64,368200.0,15.8907,15.9399,15.8203,15.9399,368200.0
2009-03-27 11:10:00,22.64,22.71,22.62,22.65,286400.0,15.9399,15.9892,15.9259,15.947,286400.0
2009-03-27 11:20:00,22.64,22.67,22.54,22.55,321600.0,15.9399,15.9611,15.8695,15.8766,321600.0
2009-03-27 11:30:00,22.55,22.58,22.5,22.55,208400.0,15.8766,15.8977,15.8414,15.8766,208400.0
2009-03-27 11:40:00,22.55,22.58,22.49,22.5,265400.0,15.8766,15.8977,15.8343,15.8414,265400.0
2009-03-27 11:50:00,22.51,22.54,22.39,22.43,315400.0,15.8484,15.8695,15.7639,15.7921,315400.0
2009-03-27 12:00:00,22.43,22.55,22.42,22.54,265600.0,15.7921,15.8766,15.7851,15.8695,265600.0
2009-03-27 12:10:00,22.54,22.54,22.46,22.5,323600.0,15.8695,15.8695,15.8132,15.8414,323600.0
2009-03-27 12:20:00,22.49,22.5,22.45,22.5,150600.0,15.8343,15.8414,15.8062,15.8414,150600.0
2009-03-27 12:30:00,22.49,22.54,22.49,22.49,164800.0,15.8343,15.8695,15.8343,15.8343,164800.0
2009-03-27 12:40:00,22.49,22.55,22.49,22.51,161200.0,15.8343,15.8766,15.8343,15.8484,161200.0
2009-03-27 12:50:00,22.52,22.55,22.46,22.48,318600.0,15.8555,15.8766,15.8132,15.8273,318600.0
2009-03-27 13:00:00,22.48,22.48,22.33,22.41,362600.0,15.8273,15.8273,15.7217,15.778,362600.0
2009-03-27 13:10:00,22.42,22.43,22.36,22.4,134400.0,15.7851,15.7921,15.7428,15.771,134400.0
2009-03-27 13:20:00,22.4,22.43,22.36,22.4,175200.0,15.771,15.7921,15.7428,15.771,175200.0
2009-03-27 13:30:00,22.4,22.48,22.36,22.39,166000.0,15.771,15.8273,15.7428,15.7639,166000.0
2009-03-27 13:40:00,22.39,22.41,22.31,22.36,176000.0,15.7639,15.778,15.7076,15.7428,176000.0
2009-03-27 13:50:00,22.36,22.4,22.33,22.39,203400.0,15.7428,15.771,15.7217,15.7639,203400.0
2009-03-27 14:00:00,22.4,22.46,22.38,22.43,180400.0,15.771,15.8132,15.7569,15.7921,180400.0
2009-03-27 14:10:00,22.43,22.48,22.41,22.42,309400.0,15.7921,15.8273,15.778,15.7851,309400.0
2009-03-27 14:20:00,22.42,22.45,22.36,22.36,359400.0,15.7851,15.8062,15.7428,15.7428,359400.0
2009-03-27 14:30:00,22.37,22.39,22.32,22.34,428000.0,15.7498,15.7639,15.7146,15.7287,428000.0
2009-03-27 14:40:00,22.34,22.35,22.25,22.31,388400.0,15.7287,15.7358,15.6654,15.7076,388400.0
2009-03-27 14:50:00,22.31,22.39,22.28,22.39,232800.0,15.7076,15.7639,15.6865,15.7639,232800.0
2009-03-27 15:00:00,22.39,22.5,22.38,22.39,427400.0,15.7639,15.8414,15.7569,15.7639,427400.0
2009-03-27 15:10:00,22.39,22.41,22.33,22.36,316000.0,15.7639,15.778,15.7217,15.7428,316000.0
2009-03-27 15:20:00,22.36,22.36,22.31,22.32,343800.0,15.7428,15.7428,15.7076,15.7146,343800.0
2009-03-27 15:30:00,22.32,22.34,22.24,22.24,466400.0,15.7146,15.7287,15.6583,15.6583,466400.0
2009-03-27 15:40:00,22.24,22.29,22.2,22.25,615800.0,15.6583,15.6935,15.6302,15.6654,615800.0
2009-03-27 15:50:00,22.25,22.34,22.11,22.18,1313400.0,15.6654,15.7287,15.5668,15.6161,1313400.0
2009-03-30 09:30:00,21.96,22.17,21.91,22.07,923400.0,15.4612,15.609,15.426,15.5386,923400.0
2009-03-30 09:40:00,22.07,22.11,22.0,22.01,599200.0,15.5386,15.5668,15.4893,15.4964,599200.0
2009-03-30 09:50:00,22.01,22.04,21.96,22.03,654400.0,15.4964,15.5175,15.4612,15.5105,654400.0
2009-03-30 10:00:00,22.03,22.07,21.98,22.0,403600.0,15.5105,15.5386,15.4753,15.4893,403600.0
2009-03-30 10:10:00,21.99,22.0,21.92,21.98,437600.0,15.4823,15.4893,15.433,15.4753,437600.0
2009-03-30 10:20:00,21.98,22.0,21.9,21.97,260400.0,15.4753,15.4893,15.4189,15.4682,260400.0
2009-03-30 10:30:00,21.97,21.98,21.88,21.93,679400.0,15.4682,15.4753,15.4049,15.4401,679400.0
2009-03-30 10:40:00,21.93,21.95,21.86,21.9,318600.0,15.4401,15.4541,15.3908,15.4189,318600.0
2009-03-30 10:50:00,21.9,21.93,21.86,21.92,266200.0,15.4189,15.4401,15.3908,15.433,266200.0
2009-03-30 11:00:00,21.92,21.93,21.81,21.86,273600.0,15.433,15.4401,15.3556,15.3908,273600.0
2009-03-30 11:10:00,21.86,21.93,21.86,21.9,431800.0,15.3908,15.4401,15.3908,15.4189,431800.0
2009-03-30 11:20:00,21.9,21.95,21.88,21.88,263200.0,15.4189,15.4541,15.4049,15.4049,263200.0
2009-03-30 11:30:00,21.88,21.92,21.84,21.91,568600.0,15.4049,15.433,15.3767,15.426,568600.0
2009-03-30 11:40:00,21.92,22.0,21.92,22.0,367800.0,15.433,15.4893,15.433,15.4893,367800.0
2009-03-30 11:50:00,22.0,22.0,21.96,21.99,524800.0,15.4893,15.4893,15.4612,15.4823,524800.0
2009-03-30 12:00:00,21.98,22.0,21.97,21.99,243400.0,15.4753,15.4893,15.4682,15.4823,243400.0
2009-03-30 12:10:00,21.99,22.04,21.98,22.03,368000.0,15.4823,15.5175,15.4753,15.5105,368000.0
2009-03-30 12:20:00,22.03,22.14,22.02,22.13,393000.0,15.5105,15.5879,15.5034,15.5809,393000.0
2009-03-30 12:30:00,22.13,22.18,22.1,22.17,353400.0,15.5809,15.6161,15.5598,15.609,353400.0
2009-03-30 12:40:00,22.17,22.32,22.17,22.32,446000.0,15.609,15.7146,15.609,15.7146,446000.0
2009-03-30 12:50:00,22.32,22.51,22.32,22.39,947400.0,15.7146,15.8484,15.7146,15.7639,947400.0
2009-03-30 13:00:00,22.39,22.41,22.35,22.38,313800.0,15.7639,15.778,15.7358,15.7569,313800.0
2009-03-30 13:10:00,22.38,22.42,22.36,22.4,351200.0,15.7569,15.7851,15.7428,15.771,351200.0
2009-03-30 13:20:00,22.4,22.53,22.39,22.52,451800.0,15.771,15.8625,15.7639,15.8555,451800.0
2009-03-30 13:30:00,22.5,22.58,22.5,22.56,559200.0,15.8414,15.8977,15.8414,15.8836,559200.0
2009-03-30 13:40:00,22.56,22.6,22.44,22.5,473200.0,15.8836,15.9118,15.7991,15.8414,473200.0
2009-03-30 13:50:00,22.49,22.55,22.49,22.52,355600.0,15.8343,15.8766,15.8343,15.8555,355600.0
2009-03-30 14:00:00,22.51,22.6,22.49,22.54,299000.0,15.8484,15.9118,15.8343,15.8695,299000.0
2009-03-30 14:10:00,22.54,22.58,22.51,22.56,299200.0,15.8695,15.8977,15.8484,15.8836,299200.0
2009-03-30 14:20:00,22.56,22.6,22.5,22.52,521600.0,15.8836,15.9118,15.8414,15.8555,521600.0
2009-03-30 14:30:00,22.52,22.63,22.5,22.57,580800.0,15.8555,15.9329,15.8414,15.8907,580800.0
2009-03-30 14:40:00,22.57,22.66,22.55,22.65,487400.0,15.8907,15.954,15.8766,15.947,487400.0
2009-03-30 14:50:00,22.64,22.68,22.53,22.55,446200.0,15.9399,15.9681,15.8625,15.8766,446200.0
2009-03-30 15:00:00,22.54,22.6,22.52,22.6,485800.0,15.8695,15.9118,15.8555,15.9118,485800.0
2009-03-30 15:10:00,22.59,22.66,22.57,22.59,504000.0,15.9047,15.954,15.8907,15.9047,504000.0
2009-03-30 15:20:00,22.59,22.68,22.58,22.61,634600.0,15.9047,15.9681,15.8977,15.9188,634600.0
2009-03-30 15:30:00,22.61,22.72,22.61,22.68,886400.0,15.9188,15.9963,15.9188,15.9681,886400.0
2009-03-30 15:40:00,22.68,22.8,22.64,22.73,988800.0,15.9681,16.0526,15.9399,16.0033,988800.0
2009-03-30 15:50:00,22.73,22.82,22.72,22.82,1786800.0,16.0033,16.0667,15.9963,16.0667,1786800.0
2009-03-31 09:30:00,22.86,22.98,22.79,22.97,663000.0,16.0948,16.1793,16.0456,16.1723,663000.0
2009-03-31 09:40:00,22.97,22.98,22.74,22.98,355600.0,16.1723,16.1793,16.0104,16.1793,355600.0
2009-03-31 09:50:00,22.98,23.05,22.93,22.93,465400.0,16.1793,16.2286,16.1441,16.1441,465400.0
2009-03-31 10:00:00,22.93,22.98,22.88,22.89,348600.0,16.1441,16.1793,16.1089,16.116,348600.0
2009-03-31 10:10:00,22.89,22.95,22.86,22.88,356000.0,16.116,16.1582,16.0948,16.1089,356000.0
2009-03-31 10:20:00,22.89,22.93,22.78,22.82,706000.0,16.116,16.1441,16.0385,16.0667,706000.0
2009-03-31 10:30:00,22.83,23.0,22.82,22.83,250800.0,16.0737,16.1934,16.0667,16.0737,250800.0
2009-03-31 10:40:00,22.82,22.95,22.81,22.93,245400.0,16.0667,16.1582,16.0596,16.1441,245400.0
2009-03-31 10:50:00,22.93,22.99,22.92,22.93,430800.0,16.1441,16.1864,16.1371,16.1441,430800.0
2009-03-31 11:00:00,22.94,23.09,22.94,23.09,245200.0,16.1512,16.2568,16.1512,16.2568,245200.0
2009-03-31 11:10:00,23.09,23.21,23.08,23.21,489600.0,16.2568,16.3413,16.2497,16.3413,489600.0
2009-03-31 11:20:00,23.21,23.24,23.16,23.23,376400.0,16.3413,16.3624,16.3061,16.3553,376400.0
2009-03-31 11:30:00,23.23,23.24,23.17,23.23,223200.0,16.3553,16.3624,16.3131,16.3553,223200.0
2009-03-31 11:40:00,23.23,23.24,23.19,23.22,216600.0,16.3553,16.3624,16.3272,16.3483,216600.0
2009-03-31 11:50:00,23.22,23.23,23.13,23.16,154400.0,16.3483,16.3553,16.2849,16.3061,154400.0
2009-03-31 12:00:00,23.16,23.17,23.11,23.15,179400.0,16.3061,16.3131,16.2709,16.299,179400.0
2009-03-31 12:10:00,23.15,23.18,23.14,23.15,143400.0,16.299,16.3201,16.292,16.299,143400.0
2009-03-31 12:20:00,23.15,23.18,23.11,23.14,236400.0,16.299,16.3201,16.2709,16.292,236400.0
2009-03-31 12:30:00,23.13,23.14,23.08,23.09,145200.0,16.2849,16.292,16.2497,16.2568,145200.0
2009-03-31 12:40:00,23.09,23.15,23.09,23.13,197000.0,16.2568,16.299,16.2568,16.2849,197000.0
2009-03-31 12:50:00,23.14,23.14,23.1,23.11,181800.0,16.292,16.292,16.2638,16.2709,181800.0
2009-03-31 13:00:00,23.11,23.19,23.11,23.18,283200.0,16.2709,16.3272,16.2709,16.3201,283200.0
2009-03-31 13:10:00,23.18,23.21,23.12,23.15,271400.0,16.3201,16.3413,16.2779,16.299,271400.0
2009-03-31 13:20:00,23.15,23.17,23.1,23.11,177000.0,16.299,16.3131,16.2638,16.2709,177000.0
2009-03-31 13:30:00,23.11,23.16,23.11,23.16,232000.0,16.2709,16.3061,16.2709,16.3061,232000.0
2009-03-31 13:40:00,23.16,23.18,23.15,23.17,177400.0,16.3061,16.3201,16.299,16.3131,177400.0
2009-03-31 13:50:00,23.17,23.2,23.14,23.18,300600.0,16.3131,16.3342,16.292,16.3201,300600.0
2009-03-31 14:00:00,23.18,23.2,23.15,23.2,290800.0,16.3201,16.3342,16.299,16.3342,290800.0
2009-03-31 14:10:00,23.2,23.25,23.18,23.24,396600.0,16.3342,16.3694,16.3201,16.3624,396600.0
2009-03-31 14:20:00,23.24,23.27,23.21,23.25,569400.0,16.3624,16.3835,16.3413,16.3694,569400.0
2009-03-31 14:30:00,23.25,23.39,23.25,23.38,471600.0,16.3694,16.468,16.3694,16.4609,471600.0
2009-03-31 14:40:00,23.39,23.43,23.36,23.4,445200.0,16.468,16.4962,16.4469,16.475,445200.0
2009-03-31 14:50:00,23.4,23.45,23.37,23.4,511400.0,16.475,16.5102,16.4539,16.475,511400.0
2009-03-31 15:00:00,23.4,23.41,23.31,23.32,750200.0,16.475,16.4821,16.4117,16.4187,750200.0
2009-03-31 15:10:00,23.32,23.34,23.28,23.29,542000.0,16.4187,16.4328,16.3905,16.3976,542000.0
2009-03-31 15:20:00,23.29,23.36,23.28,23.34,562000.0,16.3976,16.4469,16.3905,16.4328,562000.0
2009-03-31 15:30:00,23.34,23.35,23.18,23.25,1161600.0,16.4328,16.4398,16.3201,16.3694,1161600.0
2009-03-31 15:40:00,23.25,23.27,23.13,23.16,1317000.0,16.3694,16.3835,16.2849,16.3061,1317000.0
2009-03-31 15:50:00,23.15,23.3,23.09,23.15,1915600.0,16.299,16.4046,16.2568,16.299,1915600.0
2009-04-01 09:30:00,22.52,22.7,22.38,22.42,973000.0,15.8555,15.9822,15.7569,15.7851,973000.0
2009-04-01 09:40:00,22.41,22.41,22.16,22.21,718000.0,15.778,15.778,15.602,15.6372,718000.0
2009-04-01 09:50:00,22.21,22.34,22.21,22.31,1061600.0,15.6372,15.7287,15.6372,15.7076,1061600.0
2009-04-01 10:00:00,22.31,22.49,22.29,22.42,841000.0,15.7076,15.8343,15.6935,15.7851,841000.0
2009-04-01 10:10:00,22.42,22.48,22.38,22.42,796000.0,15.7851,15.8273,15.7569,15.7851,796000.0
2009-04-01 10:20:00,22.42,22.49,22.38,22.45,688000.0,15.7851,15.8343,15.7569,15.8062,688000.0
2009-04-01 10:30:00,22.45,22.53,22.4,22.51,622800.0,15.8062,15.8625,15.771,15.8484,622800.0
2009-04-01 10:40:00,22.51,22.56,22.46,22.47,664600.0,15.8484,15.8836,15.8132,15.8203,664600.0
2009-04-01 10:50:00,22.47,22.5,22.35,22.43,509200.0,15.8203,15.8414,15.7358,15.7921,509200.0
2009-04-01 11:00:00,22.43,22.52,22.39,22.49,428000.0,15.7921,15.8555,15.7639,15.8343,428000.0
2009-04-01 11:10:00,22.5,22.53,22.47,22.48,489400.0,15.8414,15.8625,15.8203,15.8273,489400.0
2009-04-01 11:20:00,22.47,22.5,22.41,22.45,554000.0,15.8203,15.8414,15.778,15.8062,554000.0
2009-04-01 11:30:00,22.45,22.53,22.38,22.4,393400.0,15.8062,15.8625,15.7569,15.771,393400.0
2009-04-01 11:40:00,22.41,22.44,22.39,22.41,261600.0,15.778,15.7991,15.7639,15.778,261600.0
2009-04-01 11:50:00,22.41,22.5,22.38,22.47,379000.0,15.778,15.8414,15.7569,15.8203,379000.0
2009-04-01 12:00:00,22.46,22.52,22.46,22.5,332600.0,15.8132,15.8555,15.8132,15.8414,332600.0
2009-04-01 12:10:00,22.5,22.51,22.46,22.49,412000.0,15.8414,15.8484,15.8132,15.8343,412000.0
2009-04-01 12:20:00,22.48,22.53,22.48,22.52,337400.0,15.8273,15.8625,15.8273,15.8555,337400.0
2009-04-01 12:30:00,22.52,22.56,22.5,22.55,233400.0,15.8555,15.8836,15.8414,15.8766,233400.0
2009-04-01 12:40:00,22.55,22.61,22.54,22.58,640200.0,15.8766,15.9188,15.8695,15.8977,640200.0
2009-04-01 12:50:00,22.58,22.6,22.55,22.57,259400.0,15.8977,15.9118,15.8766,15.8907,259400.0
2009-04-01 13:00:00,22.57,22.61,22.56,22.6,308200.0,15.8907,15.9188,15.8836,15.9118,308200.0
2009-04-01 13:10:00,22.6,22.69,22.59,22.67,442200.0,15.9118,15.9751,15.9047,15.9611,442200.0
2009-04-01 13:20:00,22.67,22.71,22.61,22.61,667000.0,15.9611,15.9892,15.9188,15.9188,667000.0
2009-04-01 13:30:00,22.61,22.71,22.59,22.68,294400.0,15.9188,15.9892,15.9047,15.9681,294400.0
2009-04-01 13:40:00,22.67,22.68,22.61,22.66,312000.0,15.9611,15.9681,15.9188,15.954,312000.0
2009-04-01 13:50:00,22.66,22.7,22.61,22.7,289000.0,15.954,15.9822,15.9188,15.9822,289000.0
2009-04-01 14:00:00,22.69,22.72,22.65,22.69,560800.0,15.9751,15.9963,15.947,15.9751,560800.0
2009-04-01 14:10:00,22.68,22.71,22.66,22.66,627000.0,15.9681,15.9892,15.954,15.954,627000.0
2009-04-01 14:20:00,22.66,22.66,22.58,22.58,551800.0,15.954,15.954,15.8977,15.8977,551800.0
2009-04-01 14:30:00,22.58,22.61,22.58,22.59,523800.0,15.8977,15.9188,15.8977,15.9047,523800.0
2009-04-01 14:40:00,22.59,22.63,22.57,22.63,1295400.0,15.9047,15.9329,15.8907,15.9329,1295400.0
2009-04-01 14:50:00,22.63,22.66,22.61,22.65,436600.0,15.9329,15.954,15.9188,15.947,436600.0
2009-04-01 15:00:00,22.64,22.65,22.5,22.59,1299800.0,15.9399,15.947,15.8414,15.9047,1299800.0
2009-04-01 15:10:00,22.58,22.63,22.53,22.61,831400.0,15.8977,15.9329,15.8625,15.9188,831400.0
2009-04-01 15:20:00,22.61,22.66,22.59,22.63,854800.0,15.9188,15.954,15.9047,15.9329,854800.0
2009-04-01 15:30:00,22.63,22.74,22.57,22.68,1013000.0,15.9329,16.0104,15.8907,15.9681,1013000.0
2009-04-01 15:40:00,22.68,22.71,22.66,22.68,949200.0,15.9681,15.9892,15.954,15.9681,949200.0
2009-04-01 15:50:00,22.67,22.75,22.59,22.59,2248800.0,15.9611,16.0174,15.9047,15.9047,2248800.0
2009-04-02 09:30:00,23.07,23.07,22.55,22.57,874400.0,16.2427,16.2427,15.8766,15.8907,874400.0
2009-04-02 09:40:00,22.58,22.59,22.44,22.46,632800.0,15.8977,15.9047,15.7991,15.8132,632800.0
2009-04-02 09:50:00,22.46,22.47,22.36,22.38,726000.0,15.8132,15.8203,15.7428,15.7569,726000.0
2009-04-02 10:00:00,22.38,22.41,22.28,22.32,952600.0,15.7569,15.778,15.6865,15.7146,952600.0
2009-04-02 10:10:00,22.32,22.4,22.3,22.36,853600.0,15.7146,15.771,15.7006,15.7428,853600.0
2009-04-02 10:20:00,22.35,22.38,22.27,22.3,741000.0,15.7358,15.7569,15.6794,15.7006,741000.0
2009-04-02 10:30:00,22.3,22.43,22.29,22.36,587400.0,15.7006,15.7921,15.6935,15.7428,587400.0
2009-04-02 10:40:00,22.36,22.5,22.32,22.45,590600.0,15.7428,15.8414,15.7146,15.8062,590600.0
2009-04-02 10:50:00,22.45,22.46,22.36,22.41,436200.0,15.8062,15.8132,15.7428,15.778,436200.0
2009-04-02 11:00:00,22.41,22.46,22.35,22.36,369000.0,15.778,15.8132,15.7358,15.7428,369000.0
2009-04-02 11:10:00,22.37,22.48,22.36,22.47,349400.0,15.7498,15.8273,15.7428,15.8203,349400.0
2009-04-02 11:20:00,22.48,22.48,22.42,22.44,207000.0,15.8273,15.8273,15.7851,15.7991,207000.0
2009-04-02 11:30:00,22.43,22.48,22.41,22.41,305400.0,15.7921,15.8273,15.778,15.778,305400.0
2009-04-02 11:40:00,22.41,22.46,22.4,22.41,304400.0,15.778,15.8132,15.771,15.778,304400.0
2009-04-02 11:50:00,22.41,22.45,22.4,22.42,287000.0,15.778,15.8062,15.771,15.7851,287000.0
2009-04-02 12:00:00,22.42,22.43,22.38,22.42,236800.0,15.7851,15.7921,15.7569,15.7851,236800.0
2009-04-02 12:10:00,22.42,22.43,22.38,22.43,261600.0,15.7851,15.7921,15.7569,15.7921,261600.0
2009-04-02 12:20:00,22.43,22.52,22.42,22.48,302800.0,15.7921,15.8555,15.7851,15.8273,302800.0
2009-04-02 12:30:00,22.48,22.5,22.45,22.48,139600.0,15.8273,15.8414,15.8062,15.8273,139600.0
2009-04-02 12:40:00,22.48,22.55,22.43,22.52,417200.0,15.8273,15.8766,15.7921,15.8555,417200.0
2009-04-02 12:50:00,22.52,22.52,22.43,22.45,192800.0,15.8555,15.8555,15.7921,15.8062,192800.0
2009-04-02 13:00:00,22.45,22.47,22.42,22.46,275800.0,15.8062,15.8203,15.7851,15.8132,275800.0
2009-04-02 13:10:00,22.46,22.5,22.42,22.42,257200.0,15.8132,15.8414,15.7851,15.7851,257200.0
2009-04-02 13:20:00,22.43,22.43,22.37,22.42,320800.0,15.7921,15.7921,15.7498,15.7851,320800.0
2009-04-02 13:30:00,22.42,22.42,22.36,22.39,468000.0,15.7851,15.7851,15.7428,15.7639,468000.0
2009-04-02 13:40:00,22.39,22.42,22.36,22.37,359200.0,15.7639,15.7851,15.7428,15.7498,359200.0
2009-04-02 13:50:00,22.37,22.48,22.35,22.42,558600.0,15.7498,15.8273,15.7358,15.7851,558600.0
2009-04-02 14:00:00,22.42,22.45,22.38,22.4,248600.0,15.7851,15.8062,15.7569,15.771,248600.0
2009-04-02 14:10:00,22.4,22.43,22.38,22.41,205400.0,15.771,15.7921,15.7569,15.778,205400.0
2009-04-02 14:20:00,22.41,22.5,22.41,22.47,268400.0,15.778,15.8414,15.778,15.8203,268400.0
2009-04-02 14:30:00,22.47,22.5,22.46,22.5,344000.0,15.8203,15.8414,15.8132,15.8414,344000.0
2009-04-02 14:40:00,22.5,22.54,22.47,22.49,642400.0,15.8414,15.8695,15.8203,15.8343,642400.0
2009-04-02 14:50:00,22.49,22.52,22.45,22.5,642400.0,15.8343,15.8555,15.8062,15.8414,642400.0
2009-04-02 15:00:00,22.5,22.53,22.38,22.41,587200.0,15.8414,15.8625,15.7569,15.778,587200.0
2009-04-02 15:10:00,22.42,22.43,22.32,22.35,608000.0,15.7851,15.7921,15.7146,15.7358,608000.0
2009-04-02 15:20:00,22.35,22.43,22.3,22.39,596800.0,15.7358,15.7921,15.7006,15.7639,596800.0
2009-04-02 15:30:00,22.39,22.41,22.29,22.29,576400.0,15.7639,15.778,15.6935,15.6935,576400.0
2009-04-02 15:40:00,22.29,22.33,22.18,22.22,1050000.0,15.6935,15.7217,15.6161,15.6442,1050000.0
2009-04-02 15:50:00,22.22,22.34,22.2,22.34,1350400.0,15.6442,15.7287,15.6302,15.7287,1350400.0
2009-04-03 09:30:00,24.16,24.2,23.57,23.57,3539200.0,17.0101,17.0383,16.5947,16.5947,3539200.0
2009-04-03 09:40:00,23.57,23.62,23.25,23.33,2778800.0,16.5947,16.6299,16.3694,16.4257,2778800.0
2009-04-03 09:50:00,23.33,23.36,23.02,23.02,1654400.0,16.4257,16.4469,16.2075,16.2075,1654400.0
2009-04-03 10:00:00,23.02,23.43,23.02,23.41,1212600.0,16.2075,16.4962,16.2075,16.4821,1212600.0
2009-04-03 10:10:00,23.41,23.41,23.22,23.33,846000.0,16.4821,16.4821,16.3483,16.4257,846000.0
2009-04-03 10:20:00,23.34,23.37,23.24,23.33,476200.0,16.4328,16.4539,16.3624,16.4257,476200.0
2009-04-03 10:30:00,23.34,23.35,23.25,23.29,516000.0,16.4328,16.4398,16.3694,16.3976,516000.0
2009-04-03 10:40:00,23.28,23.28,23.16,23.24,635000.0,16.3905,16.3905,16.3061,16.3624,635000.0
2009-04-03 10:50:00,23.24,23.33,23.23,23.29,391000.0,16.3624,16.4257,16.3553,16.3976,391000.0
2009-04-03 11:00:00,23.29,23.29,23.22,23.25,259600.0,16.3976,16.3976,16.3483,16.3694,259600.0
2009-04-03 11:10:00,23.25,23.25,23.22,23.25,294800.0,16.3694,16.3694,16.3483,16.3694,294800.0
2009-04-03 11:20:00,23.25,23.25,23.16,23.24,439800.0,16.3694,16.3694,16.3061,16.3624,439800.0
2009-04-03 11:30:00,23.24,23.26,23.22,23.25,502000.0,16.3624,16.3765,16.3483,16.3694,502000.0
2009-04-03 11:40:00,23.25,23.28,23.2,23.27,301800.0,16.3694,16.3905,16.3342,16.3835,301800.0
2009-04-03 11:50:00,23.27,23.27,23.19,23.2,626800.0,16.3835,16.3835,16.3272,16.3342,626800.0
2009-04-03 12:00:00,23.2,23.2,23.1,23.13,691000.0,16.3342,16.3342,16.2638,16.2849,691000.0
2009-04-03 12:10:00,23.14,23.14,23.06,23.09,385800.0,16.292,16.292,16.2356,16.2568,385800.0
2009-04-03 12:20:00,23.09,23.17,23.08,23.16,258800.0,16.2568,16.3131,16.2497,16.3061,258800.0
2009-04-03 12:30:00,23.16,23.22,23.14,23.2,308200.0,16.3061,16.3483,16.292,16.3342,308200.0
2009-04-03 12:40:00,23.2,23.25,23.17,23.2,208600.0,16.3342,16.3694,16.3131,16.3342,208600.0
2009-04-03 12:50:00,23.2,23.25,23.18,23.25,498800.0,16.3342,16.3694,16.3201,16.3694,498800.0
2009-04-03 13:00:00,23.25,23.27,23.22,23.24,237000.0,16.3694,16.3835,16.3483,16.3624,237000.0
2009-04-03 13:10:00,23.24,23.29,23.23,23.25,494200.0,16.3624,16.3976,16.3553,16.3694,494200.0
2009-04-03 13:20:00,23.25,23.35,23.25,23.35,348200.0,16.3694,16.4398,16.3694,16.4398,348200.0
2009-04-03 13:30:00,23.34,23.39,23.32,23.38,476600.0,16.4328,16.468,16.4187,16.4609,476600.0
2009-04-03 13:40:00,23.38,23.49,23.36,23.47,676400.0,16.4609,16.5384,16.4469,16.5243,676400.0
2009-04-03 13:50:00,23.47,23.48,23.39,23.43,497600.0,16.5243,16.5314,16.468,16.4962,497600.0
2009-04-03 14:00:00,23.42,23.49,23.41,23.41,483400.0,16.4891,16.5384,16.4821,16.4821,483400.0
2009-04-03 14:10:00,23.41,23.5,23.39,23.45,610400.0,16.4821,16.5454,16.468,16.5102,610400.0
2009-04-03 14:20:00,23.45,23.5,23.36,23.5,759400.0,16.5102,16.5454,16.4469,16.5454,759400.0
2009-04-03 14:30:00,23.5,23.52,23.46,23.5,459000.0,16.5454,16.5595,16.5173,16.5454,459000.0
2009-04-03 14:40:00,23.5,23.6,23.46,23.5,486400.0,16.5454,16.6158,16.5173,16.5454,486400.0
2009-04-03 14:50:00,23.5,23.57,23.47,23.53,444000.0,16.5454,16.5947,16.5243,16.5666,444000.0
2009-04-03 15:00:00,23.52,23.53,23.39,23.42,495600.0,16.5595,16.5666,16.468,16.4891,495600.0
2009-04-03 15:10:00,23.41,23.42,23.3,23.36,478200.0,16.4821,16.4891,16.4046,16.4469,478200.0
2009-04-03 15:20:00,23.36,23.41,23.31,23.41,575400.0,16.4469,16.4821,16.4117,16.4821,575400.0
2009-04-03 15:30:00,23.4,23.42,23.23,23.23,667200.0,16.475,16.4891,16.3553,16.3553,667200.0
2009-04-03 15:40:00,23.24,23.3,23.23,23.29,828000.0,16.3624,16.4046,16.3553,16.3976,828000.0
2009-04-03 15:50:00,23.29,23.5,23.28,23.5,1477000.0,16.3976,16.5454,16.3905,16.5454,1477000.0
2009-04-06 09:30:00,23.23,23.55,23.23,23.54,718400.0,16.3553,16.5806,16.3553,16.5736,718400.0
2009-04-06 09:40:00,23.53,23.72,23.5,23.65,750000.0,16.5666,16.7003,16.5454,16.651,750000.0
2009-04-06 09:50:00,23.65,23.75,23.61,23.67,441600.0,16.651,16.7215,16.6229,16.6651,441600.0
2009-04-06 10:00:00,23.67,23.78,23.65,23.72,382200.0,16.6651,16.7426,16.651,16.7003,382200.0
2009-04-06 10:10:00,23.71,23.72,23.54,23.57,520400.0,16.6933,16.7003,16.5736,16.5947,520400.0
2009-04-06 10:20:00,23.56,23.66,23.52,23.52,388800.0,16.5877,16.6581,16.5595,16.5595,388800.0
2009-04-06 10:30:00,23.51,23.52,23.5,23.52,315600.0,16.5525,16.5595,16.5454,16.5595,315600.0
2009-04-06 10:40:00,23.51,23.63,23.51,23.63,430400.0,16.5525,16.637,16.5525,16.637,430400.0
2009-04-06 10:50:00,23.63,23.66,23.61,23.61,254400.0,16.637,16.6581,16.6229,16.6229,254400.0
2009-04-06 11:00:00,23.61,23.73,23.58,23.72,374200.0,16.6229,16.7074,16.6018,16.7003,374200.0
2009-04-06 11:10:00,23.72,23.72,23.65,23.65,204200.0,16.7003,16.7003,16.651,16.651,204200.0
2009-04-06 11:20:00,23.65,23.7,23.63,23.67,196800.0,16.651,16.6862,16.637,16.6651,196800.0
2009-04-06 11:30:00,23.66,23.75,23.65,23.68,197400.0,16.6581,16.7215,16.651,16.6722,197400.0
2009-04-06 11:40:00,23.68,23.68,23.56,23.58,174200.0,16.6722,16.6722,16.5877,16.6018,174200.0
2009-04-06 11:50:00,23.58,23.58,23.5,23.53,278400.0,16.6018,16.6018,16.5454,16.5666,278400.0
2009-04-06 12:00:00,23.53,23.57,23.53,23.56,350400.0,16.5666,16.5947,16.5666,16.5877,350400.0
2009-04-06 12:10:00,23.56,23.57,23.5,23.5,232600.0,16.5877,16.5947,16.5454,16.5454,232600.0
2009-04-06 12:20:00,23.5,23.5,23.43,23.45,292000.0,16.5454,16.5454,16.4962,16.5102,292000.0
2009-04-06 12:30:00,23.45,23.45,23.38,23.39,349800.0,16.5102,16.5102,16.4609,16.468,349800.0
2009-04-06 12:40:00,23.38,23.42,23.38,23.41,548600.0,16.4609,16.4891,16.4609,16.4821,548600.0
2009-04-06 12:50:00,23.41,23.52,23.39,23.52,350800.0,16.4821,16.5595,16.468,16.5595,350800.0
2009-04-06 13:00:00,23.52,23.57,23.46,23.47,310000.0,16.5595,16.5947,16.5173,16.5243,310000.0
2009-04-06 13:10:00,23.47,23.51,23.43,23.44,197600.0,16.5243,16.5525,16.4962,16.5032,197600.0
2009-04-06 13:20:00,23.44,23.5,23.43,23.45,200200.0,16.5032,16.5454,16.4962,16.5102,200200.0
2009-04-06 13:30:00,23.45,23.48,23.43,23.47,135200.0,16.5102,16.5314,16.4962,16.5243,135200.0
2009-04-06 13:40:00,23.47,23.65,23.47,23.64,260000.0,16.5243,16.651,16.5243,16.644,260000.0
2009-04-06 13:50:00,23.64,23.71,23.61,23.7,776600.0,16.644,16.6933,16.6229,16.6862,776600.0
2009-04-06 14:00:00,23.69,23.74,23.68,23.74,309000.0,16.6792,16.7144,16.6722,16.7144,309000.0
2009-04-06 14:10:00,23.74,23.77,23.72,23.72,1091600.0,16.7144,16.7355,16.7003,16.7003,1091600.0
2009-04-06 14:20:00,23.72,23.79,23.72,23.77,626600.0,16.7003,16.7496,16.7003,16.7355,626600.0
2009-04-06 14:30:00,23.78,23.79,23.73,23.73,847600.0,16.7426,16.7496,16.7074,16.7074,847600.0
2009-04-06 14:40:00,23.73,23.75,23.68,23.75,1031600.0,16.7074,16.7215,16.6722,16.7215,1031600.0
2009-04-06 14:50:00,23.75,23.88,23.74,23.84,529600.0,16.7215,16.813,16.7144,16.7848,529600.0
2009-04-06 15:00:00,23.83,23.86,23.81,23.84,783400.0,16.7778,16.7989,16.7637,16.7848,783400.0
2009-04-06 15:10:00,23.83,23.86,23.77,23.84,672800.0,16.7778,16.7989,16.7355,16.7848,672800.0
2009-04-06 15:20:00,23.84,23.89,23.81,23.88,895000.0,16.7848,16.82,16.7637,16.813,895000.0
2009-04-06 15:30:00,23.88,23.96,23.85,23.92,1536600.0,16.813,16.8693,16.7919,16.8411,1536600.0
2009-04-06 15:40:00,23.92,23.92,23.85,23.91,1011400.0,16.8411,16.8411,16.7919,16.8341,1011400.0
2009-04-06 15:50:00,23.91,24.23,23.91,24.16,2731200.0,16.8341,17.0594,16.8341,17.0101,2731200.0
2009-04-07 09:30:00,24.08,24.11,23.72,23.75,762200.0,16.9538,16.9749,16.7003,16.7215,762200.0
2009-04-07 09:40:00,23.75,23.75,23.53,23.63,555200.0,16.7215,16.7215,16.5666,16.637,555200.0
2009-04-07 09:50:00,23.63,23.74,23.62,23.71,419800.0,16.637,16.7144,16.6299,16.6933,419800.0
2009-04-07 10:00:00,23.71,23.9,23.67,23.9,448000.0,16.6933,16.8271,16.6651,16.8271,448000.0
2009-04-07 10:10:00,23.9,24.0,23.84,23.97,500600.0,16.8271,16.8975,16.7848,16.8763,500600.0
2009-04-07 10:20:00,23.97,23.98,23.91,23.92,458000.0,16.8763,16.8834,16.8341,16.8411,458000.0
2009-04-07 10:30:00,23.92,23.93,23.82,23.86,538800.0,16.8411,16.8482,16.7707,16.7989,538800.0
2009-04-07 10:40:00,23.86,23.98,23.84,23.91,498000.0,16.7989,16.8834,16.7848,16.8341,498000.0
2009-04-07 10:50:00,23.91,23.93,23.85,23.85,196800.0,16.8341,16.8482,16.7919,16.7919,196800.0
2009-04-07 11:00:00,23.85,23.91,23.83,23.91,237000.0,16.7919,16.8341,16.7778,16.8341,237000.0
2009-04-07 11:10:00,23.9,23.93,23.85,23.85,182400.0,16.8271,16.8482,16.7919,16.7919,182400.0
2009-04-07 11:20:00,23.84,23.86,23.81,23.81,167400.0,16.7848,16.7989,16.7637,16.7637,167400.0
2009-04-07 11:30:00,23.8,23.94,23.8,23.84,347000.0,16.7567,16.8552,16.7567,16.7848,347000.0
2009-04-07 11:40:00,23.84,23.98,23.82,23.98,237400.0,16.7848,16.8834,16.7707,16.8834,237400.0
2009-04-07 11:50:00,23.98,24.04,23.97,24.04,301400.0,16.8834,16.9256,16.8763,16.9256,301400.0
2009-04-07 12:00:00,24.04,24.1,24.03,24.05,361600.0,16.9256,16.9679,16.9186,16.9327,361600.0
2009-04-07 12:10:00,24.05,24.1,24.02,24.02,203800.0,16.9327,16.9679,16.9115,16.9115,203800.0
2009-04-07 12:20:00,24.02,24.02,24.0,24.0,216800.0,16.9115,16.9115,16.8975,16.8975,216800.0
2009-04-07 12:30:00,24.0,24.09,24.0,24.05,258400.0,16.8975,16.9608,16.8975,16.9327,258400.0
2009-04-07 12:40:00,24.06,24.13,24.05,24.13,223800.0,16.9397,16.989,16.9327,16.989,223800.0
2009-04-07 12:50:00,24.12,24.13,24.05,24.06,199800.0,16.982,16.989,16.9327,16.9397,199800.0
2009-04-07 13:00:00,24.06,24.06,23.91,23.91,257800.0,16.9397,16.9397,16.8341,16.8341,257800.0
2009-04-07 13:10:00,23.91,23.91,23.74,23.75,347800.0,16.8341,16.8341,16.7144,16.7215,347800.0
2009-04-07 13:20:00,23.75,23.77,23.65,23.73,338200.0,16.7215,16.7355,16.651,16.7074,338200.0
2009-04-07 13:30:00,23.73,23.77,23.68,23.77,272800.0,16.7074,16.7355,16.6722,16.7355,272800.0
2009-04-07 13:40:00,23.76,23.8,23.73,23.74,156200.0,16.7285,16.7567,16.7074,16.7144,156200.0
2009-04-07 13:50:00,23.74,23.81,23.72,23.77,215200.0,16.7144,16.7637,16.7003,16.7355,215200.0
2009-04-07 14:00:00,23.77,23.81,23.74,23.81,264400.0,16.7355,16.7637,16.7144,16.7637,264400.0
2009-04-07 14:10:00,23.81,23.84,23.74,23.74,241400.0,16.7637,16.7848,16.7144,16.7144,241400.0
2009-04-07 14:20:00,23.74,23.78,23.71,23.73,190600.0,16.7144,16.7426,16.6933,16.7074,190600.0
2009-04-07 14:30:00,23.73,23.73,23.63,23.64,192000.0,16.7074,16.7074,16.637,16.644,192000.0
2009-04-07 14:40:00,23.64,23.7,23.64,23.7,210200.0,16.644,16.6862,16.644,16.6862,210200.0
2009-04-07 14:50:00,23.7,23.73,23.68,23.68,255400.0,16.6862,16.7074,16.6722,16.6722,255400.0
2009-04-07 15:00:00,23.68,23.68,23.63,23.67,289800.0,16.6722,16.6722,16.637,16.6651,289800.0
2009-04-07 15:10:00,23.68,23.79,23.67,23.77,549800.0,16.6722,16.7496,16.6651,16.7355,549800.0
2009-04-07 15:20:00,23.76,23.81,23.74,23.76,449800.0,16.7285,16.7637,16.7144,16.7285,449800.0
2009-04-07 15:30:00,23.76,23.83,23.69,23.8,736000.0,16.7285,16.7778,16.6792,16.7567,736000.0
2009-04-07 15:40:00,23.8,23.92,23.77,23.84,719400.0,16.7567,16.8411,16.7355,16.7848,719400.0
2009-04-07 15:50:00,23.84,23.89,23.65,23.68,1457000.0,16.7848,16.82,16.651,16.6722,1457000.0
2009-04-08 09:30:00,23.94,23.99,23.67,23.74,513800.0,16.8552,16.8904,16.6651,16.7144,513800.0
2009-04-08 09:40:00,23.75,23.75,23.59,23.59,311400.0,16.7215,16.7215,16.6088,16.6088,311400.0
2009-04-08 09:50:00,23.6,23.64,23.57,23.59,229600.0,16.6158,16.644,16.5947,16.6088,229600.0
2009-04-08 10:00:00,23.59,23.59,23.5,23.51,357600.0,16.6088,16.6088,16.5454,16.5525,357600.0
2009-04-08 10:10:00,23.5,23.61,23.5,23.54,379800.0,16.5454,16.6229,16.5454,16.5736,379800.0
2009-04-08 10:20:00,23.54,23.54,23.39,23.41,374200.0,16.5736,16.5736,16.468,16.4821,374200.0
2009-04-08 10:30:00,23.41,23.43,23.35,23.39,223000.0,16.4821,16.4962,16.4398,16.468,223000.0
2009-04-08 10:40:00,23.4,23.49,23.39,23.46,194200.0,16.475,16.5384,16.468,16.5173,194200.0
2009-04-08 10:50:00,23.46,23.47,23.43,23.45,187200.0,16.5173,16.5243,16.4962,16.5102,187200.0
2009-04-08 11:00:00,23.45,23.5,23.43,23.49,215600.0,16.5102,16.5454,16.4962,16.5384,215600.0
2009-04-08 11:10:00,23.49,23.53,23.45,23.46,526200.0,16.5384,16.5666,16.5102,16.5173,526200.0
2009-04-08 11:20:00,23.46,23.58,23.45,23.54,455600.0,16.5173,16.6018,16.5102,16.5736,455600.0
2009-04-08 11:30:00,23.54,23.56,23.47,23.55,199800.0,16.5736,16.5877,16.5243,16.5806,199800.0
2009-04-08 11:40:00,23.56,23.56,23.39,23.4,762800.0,16.5877,16.5877,16.468,16.475,762800.0
2009-04-08 11:50:00,23.41,23.42,23.37,23.4,168000.0,16.4821,16.4891,16.4539,16.475,168000.0
2009-04-08 12:00:00,23.4,23.42,23.38,23.39,107400.0,16.475,16.4891,16.4609,16.468,107400.0
2009-04-08 12:10:00,23.39,23.43,23.36,23.41,217000.0,16.468,16.4962,16.4469,16.4821,217000.0
2009-04-08 12:20:00,23.41,23.5,23.4,23.45,199400.0,16.4821,16.5454,16.475,16.5102,199400.0
2009-04-08 12:30:00,23.45,23.47,23.38,23.39,309800.0,16.5102,16.5243,16.4609,16.468,309800.0
2009-04-08 12:40:00,23.4,23.52,23.39,23.5,195600.0,16.475,16.5595,16.468,16.5454,195600.0
2009-04-08 12:50:00,23.5,23.58,23.49,23.53,151000.0,16.5454,16.6018,16.5384,16.5666,151000.0
2009-04-08 13:00:00,23.53,23.55,23.49,23.54,183800.0,16.5666,16.5806,16.5384,16.5736,183800.0
2009-04-08 13:10:00,23.54,23.58,23.51,23.53,319400.0,16.5736,16.6018,16.5525,16.5666,319400.0
2009-04-08 13:20:00,23.53,23.56,23.5,23.53,90400.0,16.5666,16.5877,16.5454,16.5666,90400.0
2009-04-08 13:30:00,23.53,23.54,23.43,23.43,132600.0,16.5666,16.5736,16.4962,16.4962,132600.0
2009-04-08 13:40:00,23.43,23.52,23.42,23.5,313800.0,16.4962,16.5595,16.4891,16.5454,313800.0
2009-04-08 13:50:00,23.51,23.59,23.5,23.59,237000.0,16.5525,16.6088,16.5454,16.6088,237000.0
2009-04-08 14:00:00,23.59,23.6,23.52,23.53,327200.0,16.6088,16.6158,16.5595,16.5666,327200.0
2009-04-08 14:10:00,23.53,23.56,23.48,23.52,160800.0,16.5666,16.5877,16.5314,16.5595,160800.0
2009-04-08 14:20:00,23.52,23.58,23.5,23.58,228600.0,16.5595,16.6018,16.5454,16.6018,228600.0
2009-04-08 14:30:00,23.58,23.6,23.5,23.52,220600.0,16.6018,16.6158,16.5454,16.5595,220600.0
2009-04-08 14:40:00,23.52,23.54,23.47,23.49,230000.0,16.5595,16.5736,16.5243,16.5384,230000.0
2009-04-08 14:50:00,23.49,23.49,23.41,23.46,224400.0,16.5384,16.5384,16.4821,16.5173,224400.0
2009-04-08 15:00:00,23.45,23.46,23.35,23.36,224200.0,16.5102,16.5173,16.4398,16.4469,224200.0
2009-04-08 15:10:00,23.37,23.46,23.33,23.46,257000.0,16.4539,16.5173,16.4257,16.5173,257000.0
2009-04-08 15:20:00,23.45,23.53,23.45,23.47,205200.0,16.5102,16.5666,16.5102,16.5243,205200.0
2009-04-08 15:30:00,23.47,23.58,23.47,23.58,332800.0,16.5243,16.6018,16.5243,16.6018,332800.0
2009-04-08 15:40:00,23.58,23.61,23.52,23.61,521400.0,16.6018,16.6229,16.5595,16.6229,521400.0
2009-04-08 15:50:00,23.61,23.7,23.54,23.7,975800.0,16.6229,16.6862,16.5736,16.6862,975800.0
2009-04-09 09:30:00,23.85,24.11,23.52,23.65,704000.0,16.7919,16.9749,16.5595,16.651,704000.0
2009-04-09 09:40:00,23.65,23.93,23.64,23.82,509800.0,16.651,16.8482,16.644,16.7707,509800.0
2009-04-09 09:50:00,23.82,24.0,23.82,23.99,366400.0,16.7707,16.8975,16.7707,16.8904,366400.0
2009-04-09 10:00:00,23.98,24.0,23.94,23.95,299000.0,16.8834,16.8975,16.8552,16.8623,299000.0
2009-04-09 10:10:00,23.95,24.0,23.84,23.85,388400.0,16.8623,16.8975,16.7848,16.7919,388400.0
2009-04-09 10:20:00,23.85,23.87,23.77,23.85,367400.0,16.7919,16.8059,16.7355,16.7919,367400.0
2009-04-09 10:30:00,23.85,23.85,23.75,23.8,283000.0,16.7919,16.7919,16.7215,16.7567,283000.0
2009-04-09 10:40:00,23.8,23.81,23.66,23.68,433800.0,16.7567,16.7637,16.6581,16.6722,433800.0
2009-04-09 10:50:00,23.68,23.78,23.66,23.75,220600.0,16.6722,16.7426,16.6581,16.7215,220600.0
2009-04-09 11:00:00,23.75,23.82,23.73,23.82,157400.0,16.7215,16.7707,16.7074,16.7707,157400.0
2009-04-09 11:10:00,23.82,23.88,23.82,23.87,228400.0,16.7707,16.813,16.7707,16.8059,228400.0
2009-04-09 11:20:00,23.86,23.87,23.65,23.67,194000.0,16.7989,16.8059,16.651,16.6651,194000.0
2009-04-09 11:30:00,23.67,23.75,23.66,23.71,232800.0,16.6651,16.7215,16.6581,16.6933,232800.0
2009-04-09 11:40:00,23.71,23.71,23.63,23.7,141400.0,16.6933,16.6933,16.637,16.6862,141400.0
2009-04-09 11:50:00,23.69,23.73,23.64,23.73,129000.0,16.6792,16.7074,16.644,16.7074,129000.0
2009-04-09 12:00:00,23.73,23.77,23.68,23.77,134800.0,16.7074,16.7355,16.6722,16.7355,134800.0
2009-04-09 12:10:00,23.77,23.79,23.69,23.7,265000.0,16.7355,16.7496,16.6792,16.6862,265000.0
2009-04-09 12:20:00,23.7,23.74,23.62,23.62,206800.0,16.6862,16.7144,16.6299,16.6299,206800.0
2009-04-09 12:30:00,23.63,23.64,23.6,23.6,179800.0,16.637,16.644,16.6158,16.6158,179800.0
2009-04-09 12:40:00,23.6,23.62,23.57,23.59,215000.0,16.6158,16.6299,16.5947,16.6088,215000.0
2009-04-09 12:50:00,23.59,23.59,23.55,23.55,102000.0,16.6088,16.6088,16.5806,16.5806,102000.0
2009-04-09 13:00:00,23.55,23.57,23.53,23.56,161800.0,16.5806,16.5947,16.5666,16.5877,161800.0
2009-04-09 13:10:00,23.56,23.57,23.54,23.55,122000.0,16.5877,16.5947,16.5736,16.5806,122000.0
2009-04-09 13:20:00,23.56,23.58,23.54,23.54,196200.0,16.5877,16.6018,16.5736,16.5736,196200.0
2009-04-09 13:30:00,23.54,23.54,23.49,23.5,194000.0,16.5736,16.5736,16.5384,16.5454,194000.0
2009-04-09 13:40:00,23.5,23.61,23.5,23.6,183200.0,16.5454,16.6229,16.5454,16.6158,183200.0
2009-04-09 13:50:00,23.6,23.67,23.59,23.66,131000.0,16.6158,16.6651,16.6088,16.6581,131000.0
2009-04-09 14:00:00,23.66,23.67,23.64,23.65,135800.0,16.6581,16.6651,16.644,16.651,135800.0
2009-04-09 14:10:00,23.65,23.67,23.5,23.54,233200.0,16.651,16.6651,16.5454,16.5736,233200.0
2009-04-09 14:20:00,23.54,23.57,23.54,23.54,137200.0,16.5736,16.5947,16.5736,16.5736,137200.0
2009-04-09 14:30:00,23.54,23.63,23.54,23.63,210600.0,16.5736,16.637,16.5736,16.637,210600.0
2009-04-09 14:40:00,23.62,23.64,23.59,23.63,230600.0,16.6299,16.644,16.6088,16.637,230600.0
2009-04-09 14:50:00,23.64,23.65,23.6,23.63,204000.0,16.644,16.651,16.6158,16.637,204000.0
2009-04-09 15:00:00,23.63,23.68,23.61,23.61,290400.0,16.637,16.6722,16.6229,16.6229,290400.0
2009-04-09 15:10:00,23.62,23.63,23.5,23.58,343800.0,16.6299,16.637,16.5454,16.6018,343800.0
2009-04-09 15:20:00,23.58,23.61,23.56,23.6,353200.0,16.6018,16.6229,16.5877,16.6158,353200.0
2009-04-09 15:30:00,23.6,23.68,23.59,23.68,471600.0,16.6158,16.6722,16.6088,16.6722,471600.0
2009-04-09 15:40:00,23.67,23.68,23.59,23.68,773800.0,16.6651,16.6722,16.6088,16.6722,773800.0
2009-04-09 15:50:00,23.68,23.81,23.67,23.81,1428000.0,16.6722,16.7637,16.6651,16.7637,1428000.0
2009-04-13 09:30:00,23.61,24.0,23.59,23.94,303000.0,16.6229,16.8975,16.6088,16.8552,303000.0
2009-04-13 09:40:00,23.93,24.0,23.79,23.9,226200.0,16.8482,16.8975,16.7496,16.8271,226200.0
2009-04-13 09:50:00,23.9,23.91,23.85,23.9,211000.0,16.8271,16.8341,16.7919,16.8271,211000.0
2009-04-13 10:00:00,23.89,24.03,23.86,24.0,471400.0,16.82,16.9186,16.7989,16.8975,471400.0
2009-04-13 10:10:00,24.0,24.04,23.93,24.0,382600.0,16.8975,16.9256,16.8482,16.8975,382600.0
2009-04-13 10:20:00,24.0,24.09,23.99,24.06,273200.0,16.8975,16.9608,16.8904,16.9397,273200.0
2009-04-13 10:30:00,24.06,24.11,24.01,24.01,309000.0,16.9397,16.9749,16.9045,16.9045,309000.0
2009-04-13 10:40:00,24.02,24.02,23.93,23.95,189800.0,16.9115,16.9115,16.8482,16.8623,189800.0
2009-04-13 10:50:00,23.95,23.95,23.85,23.85,195000.0,16.8623,16.8623,16.7919,16.7919,195000.0
2009-04-13 11:00:00,23.85,23.85,23.75,23.75,164800.0,16.7919,16.7919,16.7215,16.7215,164800.0
2009-04-13 11:10:00,23.75,23.83,23.75,23.81,272400.0,16.7215,16.7778,16.7215,16.7637,272400.0
2009-04-13 11:20:00,23.81,23.94,23.8,23.93,139800.0,16.7637,16.8552,16.7567,16.8482,139800.0
2009-04-13 11:30:00,23.93,23.95,23.92,23.93,96400.0,16.8482,16.8623,16.8411,16.8482,96400.0
2009-04-13 11:40:00,23.93,23.97,23.89,23.97,116000.0,16.8482,16.8763,16.82,16.8763,116000.0
2009-04-13 11:50:00,23.96,23.98,23.92,23.96,339600.0,16.8693,16.8834,16.8411,16.8693,339600.0
2009-04-13 12:00:00,23.96,24.03,23.96,24.03,180200.0,16.8693,16.9186,16.8693,16.9186,180200.0
2009-04-13 12:10:00,24.03,24.03,23.96,23.96,108000.0,16.9186,16.9186,16.8693,16.8693,108000.0
2009-04-13 12:20:00,23.96,23.96,23.88,23.89,82400.0,16.8693,16.8693,16.813,16.82,82400.0
2009-04-13 12:30:00,23.9,23.93,23.86,23.87,123400.0,16.8271,16.8482,16.7989,16.8059,123400.0
2009-04-13 12:40:00,23.86,23.87,23.85,23.86,55600.0,16.7989,16.8059,16.7919,16.7989,55600.0
2009-04-13 12:50:00,23.86,23.86,23.85,23.85,73400.0,16.7989,16.7989,16.7919,16.7919,73400.0
2009-04-13 13:00:00,23.85,23.85,23.8,23.8,92800.0,16.7919,16.7919,16.7567,16.7567,92800.0
2009-04-13 13:10:00,23.8,23.84,23.8,23.84,55400.0,16.7567,16.7848,16.7567,16.7848,55400.0
2009-04-13 13:20:00,23.84,23.92,23.84,23.88,117400.0,16.7848,16.8411,16.7848,16.813,117400.0
2009-04-13 13:30:00,23.89,23.91,23.88,23.88,127200.0,16.82,16.8341,16.813,16.813,127200.0
2009-04-13 13:40:00,23.88,23.91,23.84,23.86,333200.0,16.813,16.8341,16.7848,16.7989,333200.0
2009-04-13 13:50:00,23.86,23.88,23.85,23.86,87800.0,16.7989,16.813,16.7919,16.7989,87800.0
2009-04-13 14:00:00,23.86,23.87,23.84,23.85,157800.0,16.7989,16.8059,16.7848,16.7919,157800.0
2009-04-13 14:10:00,23.85,23.86,23.78,23.82,215000.0,16.7919,16.7989,16.7426,16.7707,215000.0
2009-04-13 14:20:00,23.83,23.86,23.82,23.85,151400.0,16.7778,16.7989,16.7707,16.7919,151400.0
2009-04-13 14:30:00,23.85,23.88,23.83,23.85,246600.0,16.7919,16.813,16.7778,16.7919,246600.0
2009-04-13 14:40:00,23.84,23.87,23.82,23.86,211000.0,16.7848,16.8059,16.7707,16.7989,211000.0
2009-04-13 14:50:00,23.85,23.91,23.84,23.86,192400.0,16.7919,16.8341,16.7848,16.7989,192400.0
2009-04-13 15:00:00,23.85,23.93,23.82,23.86,303800.0,16.7919,16.8482,16.7707,16.7989,303800.0
2009-04-13 15:10:00,23.86,23.86,23.82,23.83,309400.0,16.7989,16.7989,16.7707,16.7778,309400.0
2009-04-13 15:20:00,23.83,23.84,23.81,23.83,311800.0,16.7778,16.7848,16.7637,16.7778,311800.0
2009-04-13 15:30:00,23.83,23.86,23.82,23.85,438400.0,16.7778,16.7989,16.7707,16.7919,438400.0
2009-04-13 15:40:00,23.84,23.88,23.8,23.83,440200.0,16.7848,16.813,16.7567,16.7778,440200.0
2009-04-13 15:50:00,23.82,23.89,23.77,23.77,746200.0,16.7707,16.82,16.7355,16.7355,746200.0
2009-04-14 09:30:00,23.58,23.9,23.56,23.77,465800.0,16.6018,16.8271,16.5877,16.7355,465800.0
2009-04-14 09:40:00,23.77,23.85,23.7,23.82,308400.0,16.7355,16.7919,16.6862,16.7707,308400.0
2009-04-14 09:50:00,23.82,23.83,23.58,23.59,281800.0,16.7707,16.7778,16.6018,16.6088,281800.0
2009-04-14 10:00:00,23.59,23.65,23.5,23.5,309200.0,16.6088,16.651,16.5454,16.5454,309200.0
2009-04-14 10:10:00,23.5,23.51,23.38,23.46,496000.0,16.5454,16.5525,16.4609,16.5173,496000.0
2009-04-14 10:20:00,23.46,23.53,23.33,23.41,743000.0,16.5173,16.5666,16.4257,16.4821,743000.0
2009-04-14 10:30:00,23.42,23.48,23.35,23.36,431400.0,16.4891,16.5314,16.4398,16.4469,431400.0
2009-04-14 10:40:00,23.36,23.37,23.3,23.33,345400.0,16.4469,16.4539,16.4046,16.4257,345400.0
2009-04-14 10:50:00,23.33,23.36,23.33,23.36,180800.0,16.4257,16.4469,16.4257,16.4469,180800.0
2009-04-14 11:00:00,23.36,23.36,23.29,23.36,545600.0,16.4469,16.4469,16.3976,16.4469,545600.0
2009-04-14 11:10:00,23.35,23.38,23.28,23.29,289200.0,16.4398,16.4609,16.3905,16.3976,289200.0
2009-04-14 11:20:00,23.28,23.29,23.19,23.2,413800.0,16.3905,16.3976,16.3272,16.3342,413800.0
2009-04-14 11:30:00,23.2,23.25,23.18,23.22,233000.0,16.3342,16.3694,16.3201,16.3483,233000.0
2009-04-14 11:40:00,23.22,23.23,23.18,23.21,206600.0,16.3483,16.3553,16.3201,16.3413,206600.0
2009-04-14 11:50:00,23.21,23.22,23.13,23.16,233000.0,16.3413,16.3483,16.2849,16.3061,233000.0
2009-04-14 12:00:00,23.16,23.19,23.15,23.16,194800.0,16.3061,16.3272,16.299,16.3061,194800.0
2009-04-14 12:10:00,23.17,23.18,23.13,23.16,245400.0,16.3131,16.3201,16.2849,16.3061,245400.0
2009-04-14 12:20:00,23.16,23.2,23.16,23.18,197800.0,16.3061,16.3342,16.3061,16.3201,197800.0
2009-04-14 12:30:00,23.18,23.18,23.15,23.16,218800.0,16.3201,16.3201,16.299,16.3061,218800.0
2009-04-14 12:40:00,23.16,23.16,23.03,23.04,262800.0,16.3061,16.3061,16.2145,16.2216,262800.0
2009-04-14 12:50:00,23.03,23.08,23.03,23.07,186800.0,16.2145,16.2497,16.2145,16.2427,186800.0
2009-04-14 13:00:00,23.07,23.1,23.03,23.07,228000.0,16.2427,16.2638,16.2145,16.2427,228000.0
2009-04-14 13:10:00,23.07,23.08,23.01,23.04,199600.0,16.2427,16.2497,16.2004,16.2216,199600.0
2009-04-14 13:20:00,23.04,23.13,23.02,23.12,192400.0,16.2216,16.2849,16.2075,16.2779,192400.0
2009-04-14 13:30:00,23.12,23.12,23.07,23.07,228800.0,16.2779,16.2779,16.2427,16.2427,228800.0
2009-04-14 13:40:00,23.07,23.08,23.03,23.06,242600.0,16.2427,16.2497,16.2145,16.2356,242600.0
2009-04-14 13:50:00,23.06,23.18,23.06,23.17,233600.0,16.2356,16.3201,16.2356,16.3131,233600.0
2009-04-14 14:00:00,23.18,23.22,23.16,23.17,472000.0,16.3201,16.3483,16.3061,16.3131,472000.0
2009-04-14 14:10:00,23.18,23.18,23.11,23.17,405600.0,16.3201,16.3201,16.2709,16.3131,405600.0
2009-04-14 14:20:00,23.17,23.18,23.14,23.15,492000.0,16.3131,16.3201,16.292,16.299,492000.0
2009-04-14 14:30:00,23.15,23.27,23.14,23.24,563400.0,16.299,16.3835,16.292,16.3624,563400.0
2009-04-14 14:40:00,23.25,23.3,23.23,23.23,552000.0,16.3694,16.4046,16.3553,16.3553,552000.0
2009-04-14 14:50:00,23.23,23.27,23.18,23.27,472800.0,16.3553,16.3835,16.3201,16.3835,472800.0
2009-04-14 15:00:00,23.27,23.36,23.25,23.29,412200.0,16.3835,16.4469,16.3694,16.3976,412200.0
2009-04-14 15:10:00,23.29,23.33,23.27,23.27,470400.0,16.3976,16.4257,16.3835,16.3835,470400.0
2009-04-14 15:20:00,23.27,23.36,23.21,23.36,795400.0,16.3835,16.4469,16.3413,16.4469,795400.0
2009-04-14 15:30:00,23.35,23.44,23.29,23.29,817200.0,16.4398,16.5032,16.3976,16.3976,817200.0
2009-04-14 15:40:00,23.29,23.4,23.28,23.36,689800.0,16.3976,16.475,16.3905,16.4469,689800.0
2009-04-14 15:50:00,23.36,23.4,23.24,23.31,1373800.0,16.4469,16.475,16.3624,16.4117,1373800.0
2009-04-15 09:30:00,23.02,23.13,22.79,22.87,917200.0,16.2075,16.2849,16.0456,16.1019,917200.0
2009-04-15 09:40:00,22.86,22.88,22.57,22.68,1278000.0,16.0948,16.1089,15.8907,15.9681,1278000.0
2009-04-15 09:50:00,22.7,22.73,22.46,22.5,768600.0,15.9822,16.0033,15.8132,15.8414,768600.0
2009-04-15 10:00:00,22.5,22.77,22.5,22.63,676800.0,15.8414,16.0315,15.8414,15.9329,676800.0
2009-04-15 10:10:00,22.64,22.69,22.57,22.66,603000.0,15.9399,15.9751,15.8907,15.954,603000.0
2009-04-15 10:20:00,22.67,22.78,22.66,22.7,628600.0,15.9611,16.0385,15.954,15.9822,628600.0
2009-04-15 10:30:00,22.7,22.7,22.51,22.55,918200.0,15.9822,15.9822,15.8484,15.8766,918200.0
2009-04-15 10:40:00,22.55,22.55,22.33,22.33,905000.0,15.8766,15.8766,15.7217,15.7217,905000.0
2009-04-15 10:50:00,22.34,22.36,22.25,22.27,771000.0,15.7287,15.7428,15.6654,15.6794,771000.0
2009-04-15 11:00:00,22.27,22.33,22.27,22.3,571200.0,15.6794,15.7217,15.6794,15.7006,571200.0
2009-04-15 11:10:00,22.3,22.31,22.21,22.27,578400.0,15.7006,15.7076,15.6372,15.6794,578400.0
2009-04-15 11:20:00,22.26,22.3,22.18,22.18,600400.0,15.6724,15.7006,15.6161,15.6161,600400.0
2009-04-15 11:30:00,22.18,22.28,22.17,22.27,414200.0,15.6161,15.6865,15.609,15.6794,414200.0
2009-04-15 11:40:00,22.27,22.34,22.26,22.31,317200.0,15.6794,15.7287,15.6724,15.7076,317200.0
2009-04-15 11:50:00,22.32,22.32,22.22,22.27,384000.0,15.7146,15.7146,15.6442,15.6794,384000.0
2009-04-15 12:00:00,22.27,22.29,22.26,22.29,299400.0,15.6794,15.6935,15.6724,15.6935,299400.0
2009-04-15 12:10:00,22.28,22.33,22.28,22.33,170800.0,15.6865,15.7217,15.6865,15.7217,170800.0
2009-04-15 12:20:00,22.33,22.37,22.23,22.23,266000.0,15.7217,15.7498,15.6513,15.6513,266000.0
2009-04-15 12:30:00,22.24,22.24,22.17,22.2,314600.0,15.6583,15.6583,15.609,15.6302,314600.0
2009-04-15 12:40:00,22.2,22.23,22.18,22.23,292800.0,15.6302,15.6513,15.6161,15.6513,292800.0
2009-04-15 12:50:00,22.23,22.35,22.23,22.3,204400.0,15.6513,15.7358,15.6513,15.7006,204400.0
2009-04-15 13:00:00,22.31,22.48,22.29,22.45,608400.0,15.7076,15.8273,15.6935,15.8062,608400.0
2009-04-15 13:10:00,22.45,22.47,22.37,22.37,260200.0,15.8062,15.8203,15.7498,15.7498,260200.0
2009-04-15 13:20:00,22.37,22.43,22.34,22.38,326800.0,15.7498,15.7921,15.7287,15.7569,326800.0
2009-04-15 13:30:00,22.38,22.39,22.34,22.34,270400.0,15.7569,15.7639,15.7287,15.7287,270400.0
2009-04-15 13:40:00,22.34,22.34,22.25,22.25,413400.0,15.7287,15.7287,15.6654,15.6654,413400.0
2009-04-15 13:50:00,22.25,22.25,22.18,22.19,450000.0,15.6654,15.6654,15.6161,15.6231,450000.0
2009-04-15 14:00:00,22.19,22.25,22.18,22.23,709800.0,15.6231,15.6654,15.6161,15.6513,709800.0
2009-04-15 14:10:00,22.22,22.24,22.16,22.17,808800.0,15.6442,15.6583,15.602,15.609,808800.0
2009-04-15 14:20:00,22.16,22.17,21.98,21.98,1055400.0,15.602,15.609,15.4753,15.4753,1055400.0
2009-04-15 14:30:00,21.98,21.98,21.86,21.91,975600.0,15.4753,15.4753,15.3908,15.426,975600.0
2009-04-15 14:40:00,21.91,21.99,21.9,21.98,648400.0,15.426,15.4823,15.4189,15.4753,648400.0
2009-04-15 14:50:00,21.98,21.98,21.86,21.89,872400.0,15.4753,15.4753,15.3908,15.4119,872400.0
2009-04-15 15:00:00,21.89,21.98,21.83,21.97,844000.0,15.4119,15.4753,15.3697,15.4682,844000.0
2009-04-15 15:10:00,21.97,22.02,21.95,22.0,785000.0,15.4682,15.5034,15.4541,15.4893,785000.0
2009-04-15 15:20:00,22.0,22.04,21.97,22.03,576000.0,15.4893,15.5175,15.4682,15.5105,576000.0
2009-04-15 15:30:00,22.03,22.14,22.01,22.14,1207400.0,15.5105,15.5879,15.4964,15.5879,1207400.0
2009-04-15 15:40:00,22.14,22.27,22.14,22.27,1557800.0,15.5879,15.6794,15.5879,15.6794,1557800.0
2009-04-15 15:50:00,22.26,22.38,22.25,22.25,2478600.0,15.6724,15.7569,15.6654,15.6654,2478600.0
2009-04-16 09:30:00,22.3,22.64,22.22,22.63,921800.0,15.7006,15.9399,15.6442,15.9329,921800.0
2009-04-16 09:40:00,22.64,22.65,22.54,22.58,608400.0,15.9399,15.947,15.8695,15.8977,608400.0
2009-04-16 09:50:00,22.58,22.65,22.55,22.61,492200.0,15.8977,15.947,15.8766,15.9188,492200.0
2009-04-16 10:00:00,22.61,22.68,22.49,22.5,713200.0,15.9188,15.9681,15.8343,15.8414,713200.0
2009-04-16 10:10:00,22.5,22.5,22.37,22.38,656800.0,15.8414,15.8414,15.7498,15.7569,656800.0
2009-04-16 10:20:00,22.38,22.54,22.37,22.53,608000.0,15.7569,15.8695,15.7498,15.8625,608000.0
2009-04-16 10:30:00,22.53,22.59,22.42,22.43,382000.0,15.8625,15.9047,15.7851,15.7921,382000.0
2009-04-16 10:40:00,22.43,22.5,22.38,22.4,359200.0,15.7921,15.8414,15.7569,15.771,359200.0
2009-04-16 10:50:00,22.4,22.49,22.4,22.48,408600.0,15.771,15.8343,15.771,15.8273,408600.0
2009-04-16 11:00:00,22.48,22.5,22.45,22.47,326800.0,15.8273,15.8414,15.8062,15.8203,326800.0
2009-04-16 11:10:00,22.48,22.49,22.38,22.39,422600.0,15.8273,15.8343,15.7569,15.7639,422600.0
2009-04-16 11:20:00,22.38,22.39,22.3,22.32,436800.0,15.7569,15.7639,15.7006,15.7146,436800.0
2009-04-16 11:30:00,22.32,22.35,22.25,22.26,519800.0,15.7146,15.7358,15.6654,15.6724,519800.0
2009-04-16 11:40:00,22.26,22.33,22.24,22.3,525000.0,15.6724,15.7217,15.6583,15.7006,525000.0
2009-04-16 11:50:00,22.3,22.34,22.25,22.33,315200.0,15.7006,15.7287,15.6654,15.7217,315200.0
2009-04-16 12:00:00,22.33,22.4,22.29,22.3,627400.0,15.7217,15.771,15.6935,15.7006,627400.0
2009-04-16 12:10:00,22.29,22.39,22.29,22.38,285400.0,15.6935,15.7639,15.6935,15.7569,285400.0
2009-04-16 12:20:00,22.38,22.39,22.31,22.32,300200.0,15.7569,15.7639,15.7076,15.7146,300200.0
2009-04-16 12:30:00,22.31,22.35,22.23,22.23,379000.0,15.7076,15.7358,15.6513,15.6513,379000.0
2009-04-16 12:40:00,22.23,22.28,22.21,22.25,249600.0,15.6513,15.6865,15.6372,15.6654,249600.0
2009-04-16 12:50:00,22.26,22.29,22.18,22.22,399800.0,15.6724,15.6935,15.6161,15.6442,399800.0
2009-04-16 13:00:00,22.22,22.24,22.09,22.11,357400.0,15.6442,15.6583,15.5527,15.5668,357400.0
2009-04-16 13:10:00,22.11,22.15,22.04,22.14,329800.0,15.5668,15.595,15.5175,15.5879,329800.0
2009-04-16 13:20:00,22.15,22.15,22.1,22.1,179600.0,15.595,15.595,15.5598,15.5598,179600.0
2009-04-16 13:30:00,22.1,22.11,22.02,22.02,291800.0,15.5598,15.5668,15.5034,15.5034,291800.0
2009-04-16 13:40:00,22.03,22.04,22.0,22.0,227800.0,15.5105,15.5175,15.4893,15.4893,227800.0
2009-04-16 13:50:00,22.0,22.05,22.0,22.05,357000.0,15.4893,15.5245,15.4893,15.5245,357000.0
2009-04-16 14:00:00,22.05,22.1,22.04,22.04,355800.0,15.5245,15.5598,15.5175,15.5175,355800.0
2009-04-16 14:10:00,22.04,22.07,22.04,22.04,326200.0,15.5175,15.5386,15.5175,15.5175,326200.0
2009-04-16 14:20:00,22.04,22.06,22.0,22.03,587600.0,15.5175,15.5316,15.4893,15.5105,587600.0
2009-04-16 14:30:00,22.03,22.13,22.02,22.11,461000.0,15.5105,15.5809,15.5034,15.5668,461000.0
2009-04-16 14:40:00,22.11,22.27,22.11,22.24,891600.0,15.5668,15.6794,15.5668,15.6583,891600.0
2009-04-16 14:50:00,22.24,22.33,22.22,22.28,629400.0,15.6583,15.7217,15.6442,15.6865,629400.0
2009-04-16 15:00:00,22.28,22.4,22.25,22.37,792800.0,15.6865,15.771,15.6654,15.7498,792800.0
2009-04-16 15:10:00,22.38,22.46,22.37,22.44,831200.0,15.7569,15.8132,15.7498,15.7991,831200.0
2009-04-16 15:20:00,22.44,22.5,22.39,22.4,626400.0,15.7991,15.8414,15.7639,15.771,626400.0
2009-04-16 15:30:00,22.39,22.5,22.38,22.49,672600.0,15.7639,15.8414,15.7569,15.8343,672600.0
2009-04-16 15:40:00,22.49,22.49,22.3,22.4,1078800.0,15.8343,15.8343,15.7006,15.771,1078800.0
2009-04-16 15:50:00,22.4,22.48,22.38,22.44,1853400.0,15.771,15.8273,15.7569,15.7991,1853400.0
2009-04-17 09:30:00,22.4,22.6,22.04,22.13,3490400.0,15.771,15.9118,15.5175,15.5809,3490400.0
2009-04-17 09:40:00,22.13,22.14,21.92,22.04,1495800.0,15.5809,15.5879,15.433,15.5175,1495800.0
2009-04-17 09:50:00,22.04,22.17,22.0,22.07,521000.0,15.5175,15.609,15.4893,15.5386,521000.0
2009-04-17 10:00:00,22.08,22.18,22.02,22.18,387400.0,15.5457,15.6161,15.5034,15.6161,387400.0
2009-04-17 10:10:00,22.18,22.48,22.15,22.47,924000.0,15.6161,15.8273,15.595,15.8203,924000.0
2009-04-17 10:20:00,22.48,22.59,22.42,22.54,740000.0,15.8273,15.9047,15.7851,15.8695,740000.0
2009-04-17 10:30:00,22.54,22.56,22.47,22.52,356000.0,15.8695,15.8836,15.8203,15.8555,356000.0
2009-04-17 10:40:00,22.52,22.58,22.5,22.57,194400.0,15.8555,15.8977,15.8414,15.8907,194400.0
2009-04-17 10:50:00,22.57,22.57,22.38,22.38,295600.0,15.8907,15.8907,15.7569,15.7569,295600.0
2009-04-17 11:00:00,22.38,22.4,22.3,22.36,207800.0,15.7569,15.771,15.7006,15.7428,207800.0
2009-04-17 11:10:00,22.36,22.41,22.28,22.29,164200.0,15.7428,15.778,15.6865,15.6935,164200.0
2009-04-17 11:20:00,22.29,22.31,22.25,22.29,219200.0,15.6935,15.7076,15.6654,15.6935,219200.0
2009-04-17 11:30:00,22.29,22.34,22.25,22.25,137000.0,15.6935,15.7287,15.6654,15.6654,137000.0
2009-04-17 11:40:00,22.25,22.29,22.25,22.27,133400.0,15.6654,15.6935,15.6654,15.6794,133400.0
2009-04-17 11:50:00,22.27,22.27,22.24,22.25,141000.0,15.6794,15.6794,15.6583,15.6654,141000.0
2009-04-17 12:00:00,22.25,22.27,22.25,22.26,144600.0,15.6654,15.6794,15.6654,15.6724,144600.0
2009-04-17 12:10:00,22.26,22.26,22.22,22.22,164200.0,15.6724,15.6724,15.6442,15.6442,164200.0
2009-04-17 12:20:00,22.23,22.29,22.23,22.27,167600.0,15.6513,15.6935,15.6513,15.6794,167600.0
2009-04-17 12:30:00,22.27,22.27,22.24,22.25,140400.0,15.6794,15.6794,15.6583,15.6654,140400.0
2009-04-17 12:40:00,22.25,22.33,22.25,22.29,242600.0,15.6654,15.7217,15.6654,15.6935,242600.0
2009-04-17 12:50:00,22.29,22.36,22.28,22.35,148800.0,15.6935,15.7428,15.6865,15.7358,148800.0
2009-04-17 13:00:00,22.35,22.38,22.31,22.34,157200.0,15.7358,15.7569,15.7076,15.7287,157200.0
2009-04-17 13:10:00,22.33,22.35,22.29,22.33,255200.0,15.7217,15.7358,15.6935,15.7217,255200.0
2009-04-17 13:20:00,22.33,22.36,22.31,22.33,217800.0,15.7217,15.7428,15.7076,15.7217,217800.0
2009-04-17 13:30:00,22.32,22.35,22.3,22.3,220000.0,15.7146,15.7358,15.7006,15.7006,220000.0
2009-04-17 13:40:00,22.3,22.37,22.27,22.35,336600.0,15.7006,15.7498,15.6794,15.7358,336600.0
2009-04-17 13:50:00,22.35,22.44,22.34,22.43,337000.0,15.7358,15.7991,15.7287,15.7921,337000.0
2009-04-17 14:00:00,22.43,22.48,22.38,22.39,386200.0,15.7921,15.8273,15.7569,15.7639,386200.0
2009-04-17 14:10:00,22.39,22.45,22.38,22.42,258400.0,15.7639,15.8062,15.7569,15.7851,258400.0
2009-04-17 14:20:00,22.42,22.46,22.39,22.45,383800.0,15.7851,15.8132,15.7639,15.8062,383800.0
2009-04-17 14:30:00,22.45,22.46,22.42,22.43,351000.0,15.8062,15.8132,15.7851,15.7921,351000.0
2009-04-17 14:40:00,22.42,22.46,22.42,22.43,438400.0,15.7851,15.8132,15.7851,15.7921,438400.0
2009-04-17 14:50:00,22.43,22.43,22.36,22.37,679600.0,15.7921,15.7921,15.7428,15.7498,679600.0
2009-04-17 15:00:00,22.37,22.41,22.34,22.35,277800.0,15.7498,15.778,15.7287,15.7358,277800.0
2009-04-17 15:10:00,22.36,22.39,22.35,22.38,305000.0,15.7428,15.7639,15.7358,15.7569,305000.0
2009-04-17 15:20:00,22.37,22.5,22.31,22.5,636400.0,15.7498,15.8414,15.7076,15.8414,636400.0
2009-04-17 15:30:00,22.5,22.51,22.39,22.4,617800.0,15.8414,15.8484,15.7639,15.771,617800.0
2009-04-17 15:40:00,22.41,22.49,22.39,22.48,791400.0,15.778,15.8343,15.7639,15.8273,791400.0
2009-04-17 15:50:00,22.48,22.63,22.3,22.31,1883000.0,15.8273,15.9329,15.7006,15.7076,1883000.0
2009-04-20 09:30:00,22.16,22.34,22.06,22.32,893600.0,15.602,15.7287,15.5316,15.7146,893600.0
2009-04-20 09:40:00,22.31,22.35,22.23,22.3,440800.0,15.7076,15.7358,15.6513,15.7006,440800.0
2009-04-20 09:50:00,22.29,22.42,22.29,22.4,393000.0,15.6935,15.7851,15.6935,15.771,393000.0
2009-04-20 10:00:00,22.4,22.56,22.4,22.48,445800.0,15.771,15.8836,15.771,15.8273,445800.0
2009-04-20 10:10:00,22.46,22.48,22.36,22.39,360400.0,15.8132,15.8273,15.7428,15.7639,360400.0
2009-04-20 10:20:00,22.38,22.45,22.36,22.39,251000.0,15.7569,15.8062,15.7428,15.7639,251000.0
2009-04-20 10:30:00,22.39,22.42,22.29,22.33,276200.0,15.7639,15.7851,15.6935,15.7217,276200.0
2009-04-20 10:40:00,22.34,22.35,22.13,22.14,284000.0,15.7287,15.7358,15.5809,15.5879,284000.0
2009-04-20 10:50:00,22.14,22.16,22.07,22.1,255200.0,15.5879,15.602,15.5386,15.5598,255200.0
2009-04-20 11:00:00,22.11,22.19,22.05,22.16,334400.0,15.5668,15.6231,15.5245,15.602,334400.0
2009-04-20 11:10:00,22.16,22.17,22.05,22.08,265600.0,15.602,15.609,15.5245,15.5457,265600.0
2009-04-20 11:20:00,22.08,22.11,22.02,22.04,338200.0,15.5457,15.5668,15.5034,15.5175,338200.0
2009-04-20 11:30:00,22.04,22.06,22.0,22.0,330000.0,15.5175,15.5316,15.4893,15.4893,330000.0
2009-04-20 11:40:00,22.0,22.04,22.0,22.0,376800.0,15.4893,15.5175,15.4893,15.4893,376800.0
2009-04-20 11:50:00,22.0,22.02,22.0,22.0,307800.0,15.4893,15.5034,15.4893,15.4893,307800.0
2009-04-20 12:00:00,22.0,22.0,21.92,21.93,339800.0,15.4893,15.4893,15.433,15.4401,339800.0
2009-04-20 12:10:00,21.93,21.93,21.86,21.89,229200.0,15.4401,15.4401,15.3908,15.4119,229200.0
2009-04-20 12:20:00,21.88,21.91,21.86,21.87,252200.0,15.4049,15.426,15.3908,15.3978,252200.0
2009-04-20 12:30:00,21.87,21.92,21.83,21.83,222800.0,15.3978,15.433,15.3697,15.3697,222800.0
2009-04-20 12:40:00,21.83,21.89,21.83,21.88,236400.0,15.3697,15.4119,15.3697,15.4049,236400.0
2009-04-20 12:50:00,21.88,21.89,21.83,21.83,172200.0,15.4049,15.4119,15.3697,15.3697,172200.0
2009-04-20 13:00:00,21.83,21.84,21.75,21.76,315200.0,15.3697,15.3767,15.3133,15.3204,315200.0
2009-04-20 13:10:00,21.77,21.84,21.77,21.83,200600.0,15.3274,15.3767,15.3274,15.3697,200600.0
2009-04-20 13:20:00,21.83,21.91,21.82,21.84,294600.0,15.3697,15.426,15.3626,15.3767,294600.0
2009-04-20 13:30:00,21.85,21.91,21.84,21.9,220800.0,15.3837,15.426,15.3767,15.4189,220800.0
2009-04-20 13:40:00,21.9,21.92,21.89,21.89,172600.0,15.4189,15.433,15.4119,15.4119,172600.0
2009-04-20 13:50:00,21.89,21.96,21.86,21.89,208600.0,15.4119,15.4612,15.3908,15.4119,208600.0
2009-04-20 14:00:00,21.89,21.89,21.75,21.81,427000.0,15.4119,15.4119,15.3133,15.3556,427000.0
2009-04-20 14:10:00,21.81,21.89,21.8,21.89,215800.0,15.3556,15.4119,15.3485,15.4119,215800.0
2009-04-20 14:20:00,21.89,21.96,21.87,21.92,278400.0,15.4119,15.4612,15.3978,15.433,278400.0
2009-04-20 14:30:00,21.92,21.92,21.86,21.87,238200.0,15.433,15.433,15.3908,15.3978,238200.0
2009-04-20 14:40:00,21.88,21.93,21.85,21.85,330800.0,15.4049,15.4401,15.3837,15.3837,330800.0
2009-04-20 14:50:00,21.85,21.86,21.75,21.77,373200.0,15.3837,15.3908,15.3133,15.3274,373200.0
2009-04-20 15:00:00,21.78,21.85,21.77,21.84,311800.0,15.3345,15.3837,15.3274,15.3767,311800.0
2009-04-20 15:10:00,21.84,21.85,21.8,21.82,270800.0,15.3767,15.3837,15.3485,15.3626,270800.0
2009-04-20 15:20:00,21.82,21.86,21.8,21.86,313400.0,15.3626,15.3908,15.3485,15.3908,313400.0
2009-04-20 15:30:00,21.86,21.94,21.86,21.9,609000.0,15.3908,15.4471,15.3908,15.4189,609000.0
2009-04-20 15:40:00,21.9,21.95,21.88,21.93,752200.0,15.4189,15.4541,15.4049,15.4401,752200.0
2009-04-20 15:50:00,21.93,21.93,21.83,21.84,1391600.0,15.4401,15.4401,15.3697,15.3767,1391600.0
2009-04-21 09:30:00,22.0,22.15,21.8,22.14,731400.0,15.4893,15.595,15.3485,15.5879,731400.0
2009-04-21 09:40:00,22.15,22.2,22.0,22.02,491600.0,15.595,15.6302,15.4893,15.5034,491600.0
2009-04-21 09:50:00,22.02,22.13,21.9,22.02,517400.0,15.5034,15.5809,15.4189,15.5034,517400.0
2009-04-21 10:00:00,22.02,22.05,21.93,22.04,358400.0,15.5034,15.5245,15.4401,15.5175,358400.0
2009-04-21 10:10:00,22.04,22.08,21.99,22.07,377000.0,15.5175,15.5457,15.4823,15.5386,377000.0
2009-04-21 10:20:00,22.07,22.1,22.0,22.05,235000.0,15.5386,15.5598,15.4893,15.5245,235000.0
2009-04-21 10:30:00,22.05,22.13,22.04,22.1,226400.0,15.5245,15.5809,15.5175,15.5598,226400.0
2009-04-21 10:40:00,22.1,22.11,22.02,22.08,200400.0,15.5598,15.5668,15.5034,15.5457,200400.0
2009-04-21 10:50:00,22.09,22.11,21.97,21.98,253200.0,15.5527,15.5668,15.4682,15.4753,253200.0
2009-04-21 11:00:00,21.98,22.02,21.92,21.92,209200.0,15.4753,15.5034,15.433,15.433,209200.0
2009-04-21 11:10:00,21.92,22.05,21.9,22.05,334600.0,15.433,15.5245,15.4189,15.5245,334600.0
2009-04-21 11:20:00,22.05,22.08,21.9,21.93,244400.0,15.5245,15.5457,15.4189,15.4401,244400.0
2009-04-21 11:30:00,21.94,21.99,21.93,21.93,187000.0,15.4471,15.4823,15.4401,15.4401,187000.0
2009-04-21 11:40:00,21.93,21.98,21.93,21.95,160400.0,15.4401,15.4753,15.4401,15.4541,160400.0
2009-04-21 11:50:00,21.95,21.98,21.88,21.91,226800.0,15.4541,15.4753,15.4049,15.426,226800.0
2009-04-21 12:00:00,21.91,22.03,21.91,21.98,382000.0,15.426,15.5105,15.426,15.4753,382000.0
2009-04-21 12:10:00,21.98,22.0,21.93,21.98,132000.0,15.4753,15.4893,15.4401,15.4753,132000.0
2009-04-21 12:20:00,21.98,22.0,21.93,21.93,140600.0,15.4753,15.4893,15.4401,15.4401,140600.0
2009-04-21 12:30:00,21.93,21.98,21.92,21.93,133200.0,15.4401,15.4753,15.433,15.4401,133200.0
2009-04-21 12:40:00,21.92,21.97,21.92,21.93,96000.0,15.433,15.4682,15.433,15.4401,96000.0
2009-04-21 12:50:00,21.93,21.93,21.83,21.86,154400.0,15.4401,15.4401,15.3697,15.3908,154400.0
2009-04-21 13:00:00,21.86,21.89,21.84,21.85,134000.0,15.3908,15.4119,15.3767,15.3837,134000.0
2009-04-21 13:10:00,21.85,21.88,21.84,21.86,113000.0,15.3837,15.4049,15.3767,15.3908,113000.0
2009-04-21 13:20:00,21.86,21.9,21.86,21.89,171800.0,15.3908,15.4189,15.3908,15.4119,171800.0
2009-04-21 13:30:00,21.89,21.91,21.85,21.88,252000.0,15.4119,15.426,15.3837,15.4049,252000.0
2009-04-21 13:40:00,21.88,21.93,21.85,21.86,289200.0,15.4049,15.4401,15.3837,15.3908,289200.0
2009-04-21 13:50:00,21.86,21.88,21.8,21.81,240400.0,15.3908,15.4049,15.3485,15.3556,240400.0
2009-04-21 14:00:00,21.81,21.86,21.78,21.86,229600.0,15.3556,15.3908,15.3345,15.3908,229600.0
2009-04-21 14:10:00,21.86,21.86,21.79,21.8,226400.0,15.3908,15.3908,15.3415,15.3485,226400.0
2009-04-21 14:20:00,21.8,21.89,21.8,21.89,176800.0,15.3485,15.4119,15.3485,15.4119,176800.0
2009-04-21 14:30:00,21.89,21.98,21.89,21.9,339200.0,15.4119,15.4753,15.4119,15.4189,339200.0
2009-04-21 14:40:00,21.91,21.97,21.9,21.94,467800.0,15.426,15.4682,15.4189,15.4471,467800.0
2009-04-21 14:50:00,21.94,22.0,21.93,21.98,223000.0,15.4471,15.4893,15.4401,15.4753,223000.0
2009-04-21 15:00:00,21.98,22.0,21.91,21.99,452600.0,15.4753,15.4893,15.426,15.4823,452600.0
2009-04-21 15:10:00,21.99,22.06,21.97,22.04,461600.0,15.4823,15.5316,15.4682,15.5175,461600.0
2009-04-21 15:20:00,22.04,22.05,21.91,21.92,394000.0,15.5175,15.5245,15.426,15.433,394000.0
2009-04-21 15:30:00,21.92,21.93,21.86,21.88,678800.0,15.433,15.4401,15.3908,15.4049,678800.0
2009-04-21 15:40:00,21.87,21.93,21.84,21.9,810000.0,15.3978,15.4401,15.3767,15.4189,810000.0
2009-04-21 15:50:00,21.9,22.0,21.86,21.87,1110800.0,15.4189,15.4893,15.3908,15.3978,1110800.0
2009-04-22 09:30:00,23.13,23.5,22.99,23.18,2613400.0,16.2849,16.5454,16.1864,16.3201,2613400.0
2009-04-22 09:40:00,23.19,23.61,23.13,23.6,1810400.0,16.3272,16.6229,16.2849,16.6158,1810400.0
2009-04-22 09:50:00,23.6,23.67,23.44,23.54,1057200.0,16.6158,16.6651,16.5032,16.5736,1057200.0
2009-04-22 10:00:00,23.54,23.6,23.41,23.5,1433800.0,16.5736,16.6158,16.4821,16.5454,1433800.0
2009-04-22 10:10:00,23.5,23.53,23.4,23.43,700600.0,16.5454,16.5666,16.475,16.4962,700600.0
2009-04-22 10:20:00,23.43,23.63,23.4,23.61,863400.0,16.4962,16.637,16.475,16.6229,863400.0
2009-04-22 10:30:00,23.62,23.63,23.5,23.58,719200.0,16.6299,16.637,16.5454,16.6018,719200.0
2009-04-22 10:40:00,23.58,23.64,23.51,23.54,627000.0,16.6018,16.644,16.5525,16.5736,627000.0
2009-04-22 10:50:00,23.54,23.65,23.5,23.51,862200.0,16.5736,16.651,16.5454,16.5525,862200.0
2009-04-22 11:00:00,23.51,23.64,23.5,23.59,643000.0,16.5525,16.644,16.5454,16.6088,643000.0
2009-04-22 11:10:00,23.6,23.78,23.58,23.71,723600.0,16.6158,16.7426,16.6018,16.6933,723600.0
2009-04-22 11:20:00,23.72,23.75,23.67,23.73,546400.0,16.7003,16.7215,16.6651,16.7074,546400.0
2009-04-22 11:30:00,23.73,23.79,23.72,23.75,417400.0,16.7074,16.7496,16.7003,16.7215,417400.0
2009-04-22 11:40:00,23.75,23.86,23.73,23.79,1058600.0,16.7215,16.7989,16.7074,16.7496,1058600.0
2009-04-22 11:50:00,23.79,23.82,23.62,23.63,525600.0,16.7496,16.7707,16.6299,16.637,525600.0
2009-04-22 12:00:00,23.63,23.63,23.48,23.5,605000.0,16.637,16.637,16.5314,16.5454,605000.0
2009-04-22 12:10:00,23.5,23.53,23.41,23.42,795200.0,16.5454,16.5666,16.4821,16.4891,795200.0
2009-04-22 12:20:00,23.42,23.58,23.42,23.48,370800.0,16.4891,16.6018,16.4891,16.5314,370800.0
2009-04-22 12:30:00,23.48,23.56,23.45,23.56,194800.0,16.5314,16.5877,16.5102,16.5877,194800.0
2009-04-22 12:40:00,23.55,23.55,23.42,23.43,268200.0,16.5806,16.5806,16.4891,16.4962,268200.0
2009-04-22 12:50:00,23.43,23.46,23.39,23.43,260000.0,16.4962,16.5173,16.468,16.4962,260000.0
2009-04-22 13:00:00,23.44,23.46,23.39,23.4,227200.0,16.5032,16.5173,16.468,16.475,227200.0
2009-04-22 13:10:00,23.4,23.43,23.34,23.36,247800.0,16.475,16.4962,16.4328,16.4469,247800.0
2009-04-22 13:20:00,23.36,23.41,23.34,23.35,252800.0,16.4469,16.4821,16.4328,16.4398,252800.0
2009-04-22 13:30:00,23.36,23.4,23.35,23.38,216200.0,16.4469,16.475,16.4398,16.4609,216200.0
2009-04-22 13:40:00,23.38,23.43,23.38,23.43,274000.0,16.4609,16.4962,16.4609,16.4962,274000.0
2009-04-22 13:50:00,23.43,23.43,23.28,23.28,211600.0,16.4962,16.4962,16.3905,16.3905,211600.0
2009-04-22 14:00:00,23.29,23.44,23.25,23.41,336000.0,16.3976,16.5032,16.3694,16.4821,336000.0
2009-04-22 14:10:00,23.42,23.42,23.36,23.39,560400.0,16.4891,16.4891,16.4469,16.468,560400.0
2009-04-22 14:20:00,23.39,23.56,23.39,23.56,545400.0,16.468,16.5877,16.468,16.5877,545400.0
2009-04-22 14:30:00,23.56,23.65,23.54,23.58,489600.0,16.5877,16.651,16.5736,16.6018,489600.0
2009-04-22 14:40:00,23.58,23.68,23.58,23.63,334800.0,16.6018,16.6722,16.6018,16.637,334800.0
2009-04-22 14:50:00,23.63,23.7,23.56,23.6,411800.0,16.637,16.6862,16.5877,16.6158,411800.0
2009-04-22 15:00:00,23.6,23.62,23.52,23.57,554200.0,16.6158,16.6299,16.5595,16.5947,554200.0
2009-04-22 15:10:00,23.57,23.61,23.45,23.46,625800.0,16.5947,16.6229,16.5102,16.5173,625800.0
2009-04-22 15:20:00,23.46,23.52,23.33,23.39,610200.0,16.5173,16.5595,16.4257,16.468,610200.0
2009-04-22 15:30:00,23.39,23.39,23.2,23.25,798200.0,16.468,16.468,16.3342,16.3694,798200.0
2009-04-22 15:40:00,23.25,23.26,23.15,23.19,1356600.0,16.3694,16.3765,16.299,16.3272,1356600.0
2009-04-22 15:50:00,23.18,23.23,23.1,23.11,1705600.0,16.3201,16.3553,16.2638,16.2709,1705600.0
2009-04-23 09:30:00,23.05,23.23,22.64,22.93,1144800.0,16.2286,16.3553,15.9399,16.1441,1144800.0
2009-04-23 09:40:00,22.94,22.96,22.78,22.86,390200.0,16.1512,16.1652,16.0385,16.0948,390200.0
2009-04-23 09:50:00,22.86,22.87,22.62,22.71,403800.0,16.0948,16.1019,15.9259,15.9892,403800.0
2009-04-23 10:00:00,22.72,22.72,22.46,22.57,562200.0,15.9963,15.9963,15.8132,15.8907,562200.0
2009-04-23 10:10:00,22.57,22.67,22.55,22.62,366400.0,15.8907,15.9611,15.8766,15.9259,366400.0
2009-04-23 10:20:00,22.62,22.68,22.56,22.65,483600.0,15.9259,15.9681,15.8836,15.947,483600.0
2009-04-23 10:30:00,22.65,22.8,22.63,22.79,448400.0,15.947,16.0526,15.9329,16.0456,448400.0
2009-04-23 10:40:00,22.79,22.8,22.65,22.75,267400.0,16.0456,16.0526,15.947,16.0174,267400.0
2009-04-23 10:50:00,22.75,22.75,22.53,22.54,478200.0,16.0174,16.0174,15.8625,15.8695,478200.0
2009-04-23 11:00:00,22.54,22.62,22.5,22.6,818800.0,15.8695,15.9259,15.8414,15.9118,818800.0
2009-04-23 11:10:00,22.6,22.63,22.55,22.61,461000.0,15.9118,15.9329,15.8766,15.9188,461000.0
2009-04-23 11:20:00,22.62,22.78,22.61,22.78,314600.0,15.9259,16.0385,15.9188,16.0385,314600.0
2009-04-23 11:30:00,22.78,22.99,22.78,22.99,572200.0,16.0385,16.1864,16.0385,16.1864,572200.0
2009-04-23 11:40:00,22.99,23.04,22.97,23.0,276400.0,16.1864,16.2216,16.1723,16.1934,276400.0
2009-04-23 11:50:00,23.0,23.0,22.93,22.96,440200.0,16.1934,16.1934,16.1441,16.1652,440200.0
2009-04-23 12:00:00,22.96,23.09,22.96,23.05,449200.0,16.1652,16.2568,16.1652,16.2286,449200.0
2009-04-23 12:10:00,23.05,23.06,22.93,22.95,541400.0,16.2286,16.2356,16.1441,16.1582,541400.0
2009-04-23 12:20:00,22.95,22.95,22.79,22.82,349400.0,16.1582,16.1582,16.0456,16.0667,349400.0
2009-04-23 12:30:00,22.82,22.88,22.81,22.86,171800.0,16.0667,16.1089,16.0596,16.0948,171800.0
2009-04-23 12:40:00,22.86,22.9,22.83,22.89,106800.0,16.0948,16.123,16.0737,16.116,106800.0
2009-04-23 12:50:00,22.9,22.96,22.89,22.95,363600.0,16.123,16.1652,16.116,16.1582,363600.0
2009-04-23 13:00:00,22.95,23.0,22.95,22.97,177600.0,16.1582,16.1934,16.1582,16.1723,177600.0
2009-04-23 13:10:00,22.97,23.0,22.91,22.97,214000.0,16.1723,16.1934,16.13,16.1723,214000.0
2009-04-23 13:20:00,22.97,23.02,22.96,22.98,267600.0,16.1723,16.2075,16.1652,16.1793,267600.0
2009-04-23 13:30:00,22.99,23.0,22.92,22.97,227600.0,16.1864,16.1934,16.1371,16.1723,227600.0
2009-04-23 13:40:00,22.97,22.97,22.91,22.94,184000.0,16.1723,16.1723,16.13,16.1512,184000.0
2009-04-23 13:50:00,22.95,22.99,22.9,22.99,465600.0,16.1582,16.1864,16.123,16.1864,465600.0
2009-04-23 14:00:00,22.98,22.99,22.88,22.93,208600.0,16.1793,16.1864,16.1089,16.1441,208600.0
2009-04-23 14:10:00,22.93,22.94,22.89,22.91,246400.0,16.1441,16.1512,16.116,16.13,246400.0
2009-04-23 14:20:00,22.91,22.92,22.86,22.87,195000.0,16.13,16.1371,16.0948,16.1019,195000.0
2009-04-23 14:30:00,22.88,22.91,22.84,22.91,202200.0,16.1089,16.13,16.0808,16.13,202200.0
2009-04-23 14:40:00,22.91,22.93,22.89,22.91,175800.0,16.13,16.1441,16.116,16.13,175800.0
2009-04-23 14:50:00,22.91,22.91,22.84,22.86,316200.0,16.13,16.13,16.0808,16.0948,316200.0
2009-04-23 15:00:00,22.86,22.95,22.82,22.91,434800.0,16.0948,16.1582,16.0667,16.13,434800.0
2009-04-23 15:10:00,22.92,22.92,22.82,22.86,393400.0,16.1371,16.1371,16.0667,16.0948,393400.0
2009-04-23 15:20:00,22.86,22.99,22.85,22.96,432400.0,16.0948,16.1864,16.0878,16.1652,432400.0
2009-04-23 15:30:00,22.95,22.96,22.84,22.85,503200.0,16.1582,16.1652,16.0808,16.0878,503200.0
2009-04-23 15:40:00,22.85,22.99,22.85,22.9,900400.0,16.0878,16.1864,16.0878,16.123,900400.0
2009-04-23 15:50:00,22.9,22.99,22.86,22.96,1853800.0,16.123,16.1864,16.0948,16.1652,1853800.0
2009-04-24 09:30:00,22.88,23.05,22.81,22.93,434600.0,16.1089,16.2286,16.0596,16.1441,434600.0
2009-04-24 09:40:00,22.92,23.06,22.9,23.0,454000.0,16.1371,16.2356,16.123,16.1934,454000.0
2009-04-24 09:50:00,23.0,23.04,22.9,22.96,594600.0,16.1934,16.2216,16.123,16.1652,594600.0
2009-04-24 10:00:00,22.96,23.04,22.89,22.98,684400.0,16.1652,16.2216,16.116,16.1793,684400.0
2009-04-24 10:10:00,22.98,23.01,22.9,22.93,211600.0,16.1793,16.2004,16.123,16.1441,211600.0
2009-04-24 10:20:00,22.93,22.97,22.87,22.94,300200.0,16.1441,16.1723,16.1019,16.1512,300200.0
2009-04-24 10:30:00,22.94,22.95,22.84,22.86,295600.0,16.1512,16.1582,16.0808,16.0948,295600.0
2009-04-24 10:40:00,22.86,22.91,22.82,22.9,267800.0,16.0948,16.13,16.0667,16.123,267800.0
2009-04-24 10:50:00,22.91,22.95,22.86,22.86,208200.0,16.13,16.1582,16.0948,16.0948,208200.0
2009-04-24 11:00:00,22.86,22.88,22.79,22.82,217800.0,16.0948,16.1089,16.0456,16.0667,217800.0
2009-04-24 11:10:00,22.82,22.86,22.8,22.81,116000.0,16.0667,16.0948,16.0526,16.0596,116000.0
2009-04-24 11:20:00,22.81,22.84,22.76,22.84,231400.0,16.0596,16.0808,16.0244,16.0808,231400.0
2009-04-24 11:30:00,22.84,22.94,22.84,22.92,150400.0,16.0808,16.1512,16.0808,16.1371,150400.0
2009-04-24 11:40:00,22.92,22.93,22.88,22.91,125000.0,16.1371,16.1441,16.1089,16.13,125000.0
2009-04-24 11:50:00,22.91,22.96,22.88,22.91,128000.0,16.13,16.1652,16.1089,16.13,128000.0
2009-04-24 12:00:00,22.91,22.93,22.89,22.9,198000.0,16.13,16.1441,16.116,16.123,198000.0
2009-04-24 12:10:00,22.9,22.91,22.87,22.88,199000.0,16.123,16.13,16.1019,16.1089,199000.0
2009-04-24 12:20:00,22.89,22.91,22.88,22.91,106200.0,16.116,16.13,16.1089,16.13,106200.0
2009-04-24 12:30:00,22.91,22.98,22.89,22.98,435200.0,16.13,16.1793,16.116,16.1793,435200.0
2009-04-24 12:40:00,22.98,22.98,22.92,22.94,146400.0,16.1793,16.1793,16.1371,16.1512,146400.0
2009-04-24 12:50:00,22.94,22.98,22.92,22.93,184200.0,16.1512,16.1793,16.1371,16.1441,184200.0
2009-04-24 13:00:00,22.93,22.93,22.89,22.92,114600.0,16.1441,16.1441,16.116,16.1371,114600.0
2009-04-24 13:10:00,22.92,22.95,22.88,22.93,142400.0,16.1371,16.1582,16.1089,16.1441,142400.0
2009-04-24 13:20:00,22.93,22.95,22.85,22.88,149600.0,16.1441,16.1582,16.0878,16.1089,149600.0
2009-04-24 13:30:00,22.87,22.88,22.8,22.82,174600.0,16.1019,16.1089,16.0526,16.0667,174600.0
2009-04-24 13:40:00,22.82,22.85,22.8,22.82,167400.0,16.0667,16.0878,16.0526,16.0667,167400.0
2009-04-24 13:50:00,22.83,22.88,22.82,22.87,91800.0,16.0737,16.1089,16.0667,16.1019,91800.0
2009-04-24 14:00:00,22.88,22.95,22.83,22.88,378800.0,16.1089,16.1582,16.0737,16.1089,378800.0
2009-04-24 14:10:00,22.88,22.88,22.78,22.81,292800.0,16.1089,16.1089,16.0385,16.0596,292800.0
2009-04-24 14:20:00,22.81,22.87,22.78,22.86,181600.0,16.0596,16.1019,16.0385,16.0948,181600.0
2009-04-24 14:30:00,22.86,22.93,22.84,22.93,233400.0,16.0948,16.1441,16.0808,16.1441,233400.0
2009-04-24 14:40:00,22.93,22.99,22.87,22.88,212600.0,16.1441,16.1864,16.1019,16.1089,212600.0
2009-04-24 14:50:00,22.88,22.96,22.88,22.95,237000.0,16.1089,16.1652,16.1089,16.1582,237000.0
2009-04-24 15:00:00,22.95,23.0,22.92,22.99,252600.0,16.1582,16.1934,16.1371,16.1864,252600.0
2009-04-24 15:10:00,22.99,23.0,22.88,22.88,271400.0,16.1864,16.1934,16.1089,16.1089,271400.0
2009-04-24 15:20:00,22.88,22.96,22.87,22.92,362800.0,16.1089,16.1652,16.1019,16.1371,362800.0
2009-04-24 15:30:00,22.92,22.98,22.92,22.96,318000.0,16.1371,16.1793,16.1371,16.1652,318000.0
2009-04-24 15:40:00,22.96,22.96,22.88,22.9,597800.0,16.1652,16.1652,16.1089,16.123,597800.0
2009-04-24 15:50:00,22.9,22.93,22.71,22.89,1547200.0,16.123,16.1441,15.9892,16.116,1547200.0
2009-04-27 09:30:00,23.84,23.95,23.53,23.64,3328400.0,16.7848,16.8623,16.5666,16.644,3328400.0
2009-04-27 09:40:00,23.63,23.86,23.43,23.6,1591200.0,16.637,16.7989,16.4962,16.6158,1591200.0
2009-04-27 09:50:00,23.6,23.61,23.36,23.48,1076200.0,16.6158,16.6229,16.4469,16.5314,1076200.0
2009-04-27 10:00:00,23.49,23.68,23.47,23.57,1258200.0,16.5384,16.6722,16.5243,16.5947,1258200.0
2009-04-27 10:10:00,23.57,23.6,23.35,23.47,889000.0,16.5947,16.6158,16.4398,16.5243,889000.0
2009-04-27 10:20:00,23.47,23.57,23.41,23.51,512800.0,16.5243,16.5947,16.4821,16.5525,512800.0
2009-04-27 10:30:00,23.52,23.7,23.5,23.69,749200.0,16.5595,16.6862,16.5454,16.6792,749200.0
2009-04-27 10:40:00,23.69,23.86,23.66,23.84,798800.0,16.6792,16.7989,16.6581,16.7848,798800.0
2009-04-27 10:50:00,23.85,23.88,23.83,23.87,623400.0,16.7919,16.813,16.7778,16.8059,623400.0
2009-04-27 11:00:00,23.88,23.88,23.72,23.75,472000.0,16.813,16.813,16.7003,16.7215,472000.0
2009-04-27 11:10:00,23.75,23.77,23.7,23.76,251400.0,16.7215,16.7355,16.6862,16.7285,251400.0
2009-04-27 11:20:00,23.76,23.8,23.72,23.79,270000.0,16.7285,16.7567,16.7003,16.7496,270000.0
2009-04-27 11:30:00,23.79,23.8,23.7,23.79,385200.0,16.7496,16.7567,16.6862,16.7496,385200.0
2009-04-27 11:40:00,23.79,23.84,23.77,23.79,273400.0,16.7496,16.7848,16.7355,16.7496,273400.0
2009-04-27 11:50:00,23.79,23.8,23.71,23.73,224200.0,16.7496,16.7567,16.6933,16.7074,224200.0
2009-04-27 12:00:00,23.73,23.85,23.73,23.83,318000.0,16.7074,16.7919,16.7074,16.7778,318000.0
2009-04-27 12:10:00,23.83,23.83,23.76,23.79,280600.0,16.7778,16.7778,16.7285,16.7496,280600.0
2009-04-27 12:20:00,23.79,23.87,23.75,23.87,305800.0,16.7496,16.8059,16.7215,16.8059,305800.0
2009-04-27 12:30:00,23.86,23.92,23.81,23.92,410400.0,16.7989,16.8411,16.7637,16.8411,410400.0
2009-04-27 12:40:00,23.92,23.93,23.85,23.87,243600.0,16.8411,16.8482,16.7919,16.8059,243600.0
2009-04-27 12:50:00,23.86,23.89,23.85,23.86,179600.0,16.7989,16.82,16.7919,16.7989,179600.0
2009-04-27 13:00:00,23.86,23.91,23.82,23.88,199200.0,16.7989,16.8341,16.7707,16.813,199200.0
2009-04-27 13:10:00,23.88,23.9,23.85,23.85,400800.0,16.813,16.8271,16.7919,16.7919,400800.0
2009-04-27 13:20:00,23.85,23.88,23.83,23.86,250600.0,16.7919,16.813,16.7778,16.7989,250600.0
2009-04-27 13:30:00,23.86,23.88,23.8,23.83,364800.0,16.7989,16.813,16.7567,16.7778,364800.0
2009-04-27 13:40:00,23.83,23.88,23.8,23.83,392000.0,16.7778,16.813,16.7567,16.7778,392000.0
2009-04-27 13:50:00,23.82,23.85,23.75,23.82,310000.0,16.7707,16.7919,16.7215,16.7707,310000.0
2009-04-27 14:00:00,23.82,23.85,23.79,23.79,241800.0,16.7707,16.7919,16.7496,16.7496,241800.0
2009-04-27 14:10:00,23.79,23.86,23.75,23.78,269000.0,16.7496,16.7989,16.7215,16.7426,269000.0
2009-04-27 14:20:00,23.77,23.82,23.73,23.78,277000.0,16.7355,16.7707,16.7074,16.7426,277000.0
2009-04-27 14:30:00,23.78,23.95,23.78,23.8,273400.0,16.7426,16.8623,16.7426,16.7567,273400.0
2009-04-27 14:40:00,23.8,23.85,23.79,23.81,264200.0,16.7567,16.7919,16.7496,16.7637,264200.0
2009-04-27 14:50:00,23.81,23.83,23.79,23.81,253400.0,16.7637,16.7778,16.7496,16.7637,253400.0
2009-04-27 15:00:00,23.81,23.82,23.75,23.75,366600.0,16.7637,16.7707,16.7215,16.7215,366600.0
2009-04-27 15:10:00,23.75,23.82,23.72,23.82,407800.0,16.7215,16.7707,16.7003,16.7707,407800.0
2009-04-27 15:20:00,23.82,23.82,23.68,23.72,450200.0,16.7707,16.7707,16.6722,16.7003,450200.0
2009-04-27 15:30:00,23.72,23.75,23.68,23.73,533400.0,16.7003,16.7215,16.6722,16.7074,533400.0
2009-04-27 15:40:00,23.73,23.82,23.72,23.78,796800.0,16.7074,16.7707,16.7003,16.7426,796800.0
2009-04-27 15:50:00,23.78,23.83,23.73,23.77,1376000.0,16.7426,16.7778,16.7074,16.7355,1376000.0
2009-04-28 09:30:00,23.99,24.0,23.88,23.95,1355200.0,16.8904,16.8975,16.813,16.8623,1355200.0
2009-04-28 09:40:00,23.95,24.11,23.9,24.08,819000.0,16.8623,16.9749,16.8271,16.9538,819000.0
2009-04-28 09:50:00,24.09,24.11,23.99,24.05,443400.0,16.9608,16.9749,16.8904,16.9327,443400.0
2009-04-28 10:00:00,24.03,24.11,23.97,24.02,1117600.0,16.9186,16.9749,16.8763,16.9115,1117600.0
2009-04-28 10:10:00,24.02,24.08,24.0,24.04,531600.0,16.9115,16.9538,16.8975,16.9256,531600.0
2009-04-28 10:20:00,24.05,24.05,24.0,24.0,355000.0,16.9327,16.9327,16.8975,16.8975,355000.0
2009-04-28 10:30:00,24.0,24.05,23.98,24.0,617200.0,16.8975,16.9327,16.8834,16.8975,617200.0
2009-04-28 10:40:00,24.0,24.01,23.91,23.94,435600.0,16.8975,16.9045,16.8341,16.8552,435600.0
2009-04-28 10:50:00,23.94,23.97,23.88,23.94,311200.0,16.8552,16.8763,16.813,16.8552,311200.0
2009-04-28 11:00:00,23.94,23.96,23.92,23.95,304600.0,16.8552,16.8693,16.8411,16.8623,304600.0
2009-04-28 11:10:00,23.94,23.95,23.88,23.9,152000.0,16.8552,16.8623,16.813,16.8271,152000.0
2009-04-28 11:20:00,23.9,23.95,23.88,23.88,172800.0,16.8271,16.8623,16.813,16.813,172800.0
2009-04-28 11:30:00,23.89,23.89,23.84,23.86,259800.0,16.82,16.82,16.7848,16.7989,259800.0
2009-04-28 11:40:00,23.86,23.92,23.86,23.91,418800.0,16.7989,16.8411,16.7989,16.8341,418800.0
2009-04-28 11:50:00,23.9,24.01,23.9,24.0,200200.0,16.8271,16.9045,16.8271,16.8975,200200.0
2009-04-28 12:00:00,24.0,24.03,23.97,23.99,252800.0,16.8975,16.9186,16.8763,16.8904,252800.0
2009-04-28 12:10:00,23.99,24.02,23.99,24.01,128200.0,16.8904,16.9115,16.8904,16.9045,128200.0
2009-04-28 12:20:00,24.01,24.05,24.0,24.03,275000.0,16.9045,16.9327,16.8975,16.9186,275000.0
2009-04-28 12:30:00,24.02,24.05,24.0,24.01,140600.0,16.9115,16.9327,16.8975,16.9045,140600.0
2009-04-28 12:40:00,24.01,24.05,24.0,24.05,142600.0,16.9045,16.9327,16.8975,16.9327,142600.0
2009-04-28 12:50:00,24.05,24.08,24.03,24.06,168200.0,16.9327,16.9538,16.9186,16.9397,168200.0
2009-04-28 13:00:00,24.06,24.1,23.98,24.02,304400.0,16.9397,16.9679,16.8834,16.9115,304400.0
2009-04-28 13:10:00,24.01,24.03,23.99,23.99,126800.0,16.9045,16.9186,16.8904,16.8904,126800.0
2009-04-28 13:20:00,23.99,24.0,23.89,23.93,311400.0,16.8904,16.8975,16.82,16.8482,311400.0
2009-04-28 13:30:00,23.93,23.93,23.88,23.93,254000.0,16.8482,16.8482,16.813,16.8482,254000.0
2009-04-28 13:40:00,23.93,23.95,23.86,23.91,279000.0,16.8482,16.8623,16.7989,16.8341,279000.0
2009-04-28 13:50:00,23.91,23.92,23.85,23.86,279000.0,16.8341,16.8411,16.7919,16.7989,279000.0
2009-04-28 14:00:00,23.86,23.94,23.85,23.93,254800.0,16.7989,16.8552,16.7919,16.8482,254800.0
2009-04-28 14:10:00,23.93,23.98,23.88,23.9,172000.0,16.8482,16.8834,16.813,16.8271,172000.0
2009-04-28 14:20:00,23.89,23.93,23.89,23.92,191800.0,16.82,16.8482,16.82,16.8411,191800.0
2009-04-28 14:30:00,23.92,23.98,23.92,23.95,179200.0,16.8411,16.8834,16.8411,16.8623,179200.0
2009-04-28 14:40:00,23.95,23.97,23.92,23.93,152400.0,16.8623,16.8763,16.8411,16.8482,152400.0
2009-04-28 14:50:00,23.93,23.96,23.93,23.96,182800.0,16.8482,16.8693,16.8482,16.8693,182800.0
2009-04-28 15:00:00,23.96,23.99,23.93,23.96,328400.0,16.8693,16.8904,16.8482,16.8693,328400.0
2009-04-28 15:10:00,23.96,24.0,23.9,23.9,255600.0,16.8693,16.8975,16.8271,16.8271,255600.0
2009-04-28 15:20:00,23.9,23.93,23.86,23.88,295600.0,16.8271,16.8482,16.7989,16.813,295600.0
2009-04-28 15:30:00,23.88,23.88,23.83,23.84,432600.0,16.813,16.813,16.7778,16.7848,432600.0
2009-04-28 15:40:00,23.84,23.84,23.77,23.8,533800.0,16.7848,16.7848,16.7355,16.7567,533800.0
2009-04-28 15:50:00,23.8,23.82,23.76,23.8,735800.0,16.7567,16.7707,16.7285,16.7567,735800.0
2009-04-29 09:30:00,24.08,24.1,23.68,23.74,439200.0,16.9538,16.9679,16.6722,16.7144,439200.0
2009-04-29 09:40:00,23.74,23.77,23.66,23.7,269600.0,16.7144,16.7355,16.6581,16.6862,269600.0
2009-04-29 09:50:00,23.71,23.74,23.66,23.67,253400.0,16.6933,16.7144,16.6581,16.6651,253400.0
2009-04-29 10:00:00,23.66,23.67,23.48,23.53,608400.0,16.6581,16.6651,16.5314,16.5666,608400.0
2009-04-29 10:10:00,23.54,23.59,23.5,23.57,378600.0,16.5736,16.6088,16.5454,16.5947,378600.0
2009-04-29 10:20:00,23.57,23.6,23.5,23.5,411000.0,16.5947,16.6158,16.5454,16.5454,411000.0
2009-04-29 10:30:00,23.5,23.51,23.48,23.48,360000.0,16.5454,16.5525,16.5314,16.5314,360000.0
2009-04-29 10:40:00,23.48,23.58,23.48,23.52,417400.0,16.5314,16.6018,16.5314,16.5595,417400.0
2009-04-29 10:50:00,23.52,23.55,23.49,23.54,224200.0,16.5595,16.5806,16.5384,16.5736,224200.0
2009-04-29 11:00:00,23.53,23.53,23.37,23.37,485000.0,16.5666,16.5666,16.4539,16.4539,485000.0
2009-04-29 11:10:00,23.37,23.46,23.35,23.43,421600.0,16.4539,16.5173,16.4398,16.4962,421600.0
2009-04-29 11:20:00,23.43,23.64,23.43,23.58,314600.0,16.4962,16.644,16.4962,16.6018,314600.0
2009-04-29 11:30:00,23.58,23.59,23.46,23.5,281400.0,16.6018,16.6088,16.5173,16.5454,281400.0
2009-04-29 11:40:00,23.5,23.51,23.4,23.43,289600.0,16.5454,16.5525,16.475,16.4962,289600.0
2009-04-29 11:50:00,23.43,23.5,23.43,23.48,235200.0,16.4962,16.5454,16.4962,16.5314,235200.0
2009-04-29 12:00:00,23.47,23.5,23.43,23.43,264000.0,16.5243,16.5454,16.4962,16.4962,264000.0
2009-04-29 12:10:00,23.43,23.5,23.4,23.45,359400.0,16.4962,16.5454,16.475,16.5102,359400.0
2009-04-29 12:20:00,23.46,23.56,23.46,23.53,147600.0,16.5173,16.5877,16.5173,16.5666,147600.0
2009-04-29 12:30:00,23.53,23.54,23.42,23.43,218400.0,16.5666,16.5736,16.4891,16.4962,218400.0
2009-04-29 12:40:00,23.44,23.49,23.4,23.43,175600.0,16.5032,16.5384,16.475,16.4962,175600.0
2009-04-29 12:50:00,23.43,23.5,23.43,23.5,216200.0,16.4962,16.5454,16.4962,16.5454,216200.0
2009-04-29 13:00:00,23.5,23.53,23.46,23.46,205000.0,16.5454,16.5666,16.5173,16.5173,205000.0
2009-04-29 13:10:00,23.46,23.46,23.4,23.43,255400.0,16.5173,16.5173,16.475,16.4962,255400.0
2009-04-29 13:20:00,23.44,23.52,23.42,23.5,263800.0,16.5032,16.5595,16.4891,16.5454,263800.0
2009-04-29 13:30:00,23.5,23.5,23.45,23.46,205000.0,16.5454,16.5454,16.5102,16.5173,205000.0
2009-04-29 13:40:00,23.46,23.49,23.46,23.48,116800.0,16.5173,16.5384,16.5173,16.5314,116800.0
2009-04-29 13:50:00,23.48,23.48,23.45,23.47,91800.0,16.5314,16.5314,16.5102,16.5243,91800.0
2009-04-29 14:00:00,23.47,23.55,23.45,23.54,197200.0,16.5243,16.5806,16.5102,16.5736,197200.0
2009-04-29 14:10:00,23.53,23.61,23.45,23.5,333200.0,16.5666,16.6229,16.5102,16.5454,333200.0
2009-04-29 14:20:00,23.54,23.54,23.45,23.5,285800.0,16.5736,16.5736,16.5102,16.5454,285800.0
2009-04-29 14:30:00,23.5,23.6,23.47,23.54,421000.0,16.5454,16.6158,16.5243,16.5736,421000.0
2009-04-29 14:40:00,23.54,23.56,23.45,23.46,292600.0,16.5736,16.5877,16.5102,16.5173,292600.0
2009-04-29 14:50:00,23.46,23.55,23.45,23.52,462200.0,16.5173,16.5806,16.5102,16.5595,462200.0
2009-04-29 15:00:00,23.52,23.6,23.5,23.55,545200.0,16.5595,16.6158,16.5454,16.5806,545200.0
2009-04-29 15:10:00,23.55,23.58,23.48,23.5,299600.0,16.5806,16.6018,16.5314,16.5454,299600.0
2009-04-29 15:20:00,23.5,23.56,23.43,23.48,390400.0,16.5454,16.5877,16.4962,16.5314,390400.0
2009-04-29 15:30:00,23.48,23.5,23.43,23.45,436600.0,16.5314,16.5454,16.4962,16.5102,436600.0
2009-04-29 15:40:00,23.45,23.48,23.35,23.39,512600.0,16.5102,16.5314,16.4398,16.468,512600.0
2009-04-29 15:50:00,23.39,23.51,23.39,23.48,752800.0,16.468,16.5525,16.468,16.5314,752800.0
2009-04-30 09:30:00,23.67,23.74,23.45,23.55,666200.0,16.6651,16.7144,16.5102,16.5806,666200.0
2009-04-30 09:40:00,23.56,23.61,23.44,23.46,583000.0,16.5877,16.6229,16.5032,16.5173,583000.0
2009-04-30 09:50:00,23.46,23.51,23.38,23.41,385200.0,16.5173,16.5525,16.4609,16.4821,385200.0
2009-04-30 10:00:00,23.41,23.51,23.41,23.5,484800.0,16.4821,16.5525,16.4821,16.5454,484800.0
2009-04-30 10:10:00,23.5,23.53,23.41,23.42,322800.0,16.5454,16.5666,16.4821,16.4891,322800.0
2009-04-30 10:20:00,23.42,23.46,23.4,23.4,247800.0,16.4891,16.5173,16.475,16.475,247800.0
2009-04-30 10:30:00,23.4,23.4,23.29,23.36,355200.0,16.475,16.475,16.3976,16.4469,355200.0
2009-04-30 10:40:00,23.36,23.36,23.31,23.31,279000.0,16.4469,16.4469,16.4117,16.4117,279000.0
2009-04-30 10:50:00,23.31,23.31,23.25,23.26,248800.0,16.4117,16.4117,16.3694,16.3765,248800.0
2009-04-30 11:00:00,23.26,23.27,23.24,23.25,443400.0,16.3765,16.3835,16.3624,16.3694,443400.0
2009-04-30 11:10:00,23.25,23.27,23.25,23.25,226200.0,16.3694,16.3835,16.3694,16.3694,226200.0
2009-04-30 11:20:00,23.25,23.26,23.21,23.22,172600.0,16.3694,16.3765,16.3413,16.3483,172600.0
2009-04-30 11:30:00,23.22,23.25,23.19,23.19,271200.0,16.3483,16.3694,16.3272,16.3272,271200.0
2009-04-30 11:40:00,23.19,23.2,23.1,23.16,369000.0,16.3272,16.3342,16.2638,16.3061,369000.0
2009-04-30 11:50:00,23.15,23.16,23.11,23.16,263400.0,16.299,16.3061,16.2709,16.3061,263400.0
2009-04-30 12:00:00,23.16,23.17,23.11,23.11,768200.0,16.3061,16.3131,16.2709,16.2709,768200.0
2009-04-30 12:10:00,23.11,23.11,23.05,23.08,257600.0,16.2709,16.2709,16.2286,16.2497,257600.0
2009-04-30 12:20:00,23.08,23.13,23.07,23.1,426400.0,16.2497,16.2849,16.2427,16.2638,426400.0
2009-04-30 12:30:00,23.1,23.12,23.05,23.09,201800.0,16.2638,16.2779,16.2286,16.2568,201800.0
2009-04-30 12:40:00,23.09,23.1,22.98,22.98,317400.0,16.2568,16.2638,16.1793,16.1793,317400.0
2009-04-30 12:50:00,22.99,23.0,22.96,22.97,191800.0,16.1864,16.1934,16.1652,16.1723,191800.0
2009-04-30 13:00:00,22.98,23.05,22.96,23.02,228400.0,16.1793,16.2286,16.1652,16.2075,228400.0
2009-04-30 13:10:00,23.02,23.02,22.97,22.97,263800.0,16.2075,16.2075,16.1723,16.1723,263800.0
2009-04-30 13:20:00,22.98,23.0,22.84,22.91,506800.0,16.1793,16.1934,16.0808,16.13,506800.0
2009-04-30 13:30:00,22.92,22.96,22.86,22.91,329800.0,16.1371,16.1652,16.0948,16.13,329800.0
2009-04-30 13:40:00,22.91,22.91,22.72,22.72,922200.0,16.13,16.13,15.9963,15.9963,922200.0
2009-04-30 13:50:00,22.72,22.72,22.63,22.68,583000.0,15.9963,15.9963,15.9329,15.9681,583000.0
2009-04-30 14:00:00,22.67,22.77,22.67,22.72,314800.0,15.9611,16.0315,15.9611,15.9963,314800.0
2009-04-30 14:10:00,22.72,22.72,22.64,22.69,563600.0,15.9963,15.9963,15.9399,15.9751,563600.0
2009-04-30 14:20:00,22.69,22.83,22.69,22.83,233600.0,15.9751,16.0737,15.9751,16.0737,233600.0
2009-04-30 14:30:00,22.83,22.88,22.8,22.86,254200.0,16.0737,16.1089,16.0526,16.0948,254200.0
2009-04-30 14:40:00,22.86,22.86,22.75,22.78,462000.0,16.0948,16.0948,16.0174,16.0385,462000.0
2009-04-30 14:50:00,22.79,22.81,22.71,22.74,471000.0,16.0456,16.0596,15.9892,16.0104,471000.0
2009-04-30 15:00:00,22.74,22.76,22.65,22.66,721600.0,16.0104,16.0244,15.947,15.954,721600.0
2009-04-30 15:10:00,22.66,22.66,22.59,22.61,887200.0,15.954,15.954,15.9047,15.9188,887200.0
2009-04-30 15:20:00,22.61,22.64,22.55,22.61,753200.0,15.9188,15.9399,15.8766,15.9188,753200.0
2009-04-30 15:30:00,22.61,22.68,22.59,22.67,588400.0,15.9188,15.9681,15.9047,15.9611,588400.0
2009-04-30 15:40:00,22.67,22.77,22.64,22.74,684800.0,15.9611,16.0315,15.9399,16.0104,684800.0
2009-04-30 15:50:00,22.74,23.06,22.7,22.91,2816800.0,16.0104,16.2356,15.9822,16.13,2816800.0
2009-05-01 09:30:00,22.97,22.98,22.6,22.71,408400.0,16.1723,16.1793,15.9118,15.9892,408400.0
2009-05-01 09:40:00,22.71,22.71,22.54,22.58,319200.0,15.9892,15.9892,15.8695,15.8977,319200.0
2009-05-01 09:50:00,22.57,22.64,22.53,22.55,337800.0,15.8907,15.9399,15.8625,15.8766,337800.0
2009-05-01 10:00:00,22.55,22.58,22.48,22.48,447000.0,15.8766,15.8977,15.8273,15.8273,447000.0
2009-05-01 10:10:00,22.48,22.56,22.47,22.49,323000.0,15.8273,15.8836,15.8203,15.8343,323000.0
2009-05-01 10:20:00,22.49,22.5,22.45,22.47,219800.0,15.8343,15.8414,15.8062,15.8203,219800.0
2009-05-01 10:30:00,22.46,22.5,22.4,22.5,350000.0,15.8132,15.8414,15.771,15.8414,350000.0
2009-05-01 10:40:00,22.49,22.55,22.49,22.49,222800.0,15.8343,15.8766,15.8343,15.8343,222800.0
2009-05-01 10:50:00,22.49,22.6,22.46,22.58,248600.0,15.8343,15.9118,15.8132,15.8977,248600.0
2009-05-01 11:00:00,22.59,22.64,22.57,22.57,162800.0,15.9047,15.9399,15.8907,15.8907,162800.0
2009-05-01 11:10:00,22.57,22.61,22.54,22.57,121200.0,15.8907,15.9188,15.8695,15.8907,121200.0
2009-05-01 11:20:00,22.56,22.6,22.48,22.48,211000.0,15.8836,15.9118,15.8273,15.8273,211000.0
2009-05-01 11:30:00,22.48,22.48,22.38,22.38,208800.0,15.8273,15.8273,15.7569,15.7569,208800.0
2009-05-01 11:40:00,22.39,22.4,22.35,22.39,203000.0,15.7639,15.771,15.7358,15.7639,203000.0
2009-05-01 11:50:00,22.4,22.4,22.33,22.33,192200.0,15.771,15.771,15.7217,15.7217,192200.0
2009-05-01 12:00:00,22.33,22.35,22.31,22.31,134200.0,15.7217,15.7358,15.7076,15.7076,134200.0
2009-05-01 12:10:00,22.31,22.32,22.28,22.29,279200.0,15.7076,15.7146,15.6865,15.6935,279200.0
2009-05-01 12:20:00,22.29,22.32,22.25,22.25,235800.0,15.6935,15.7146,15.6654,15.6654,235800.0
2009-05-01 12:30:00,22.25,22.33,22.24,22.32,191600.0,15.6654,15.7217,15.6583,15.7146,191600.0
2009-05-01 12:40:00,22.32,22.33,22.25,22.29,226200.0,15.7146,15.7217,15.6654,15.6935,226200.0
2009-05-01 12:50:00,22.29,22.37,22.27,22.34,152400.0,15.6935,15.7498,15.6794,15.7287,152400.0
2009-05-01 13:00:00,22.34,22.35,22.32,22.35,131200.0,15.7287,15.7358,15.7146,15.7358,131200.0
2009-05-01 13:10:00,22.35,22.35,22.31,22.32,169000.0,15.7358,15.7358,15.7076,15.7146,169000.0
2009-05-01 13:20:00,22.32,22.38,22.3,22.37,323800.0,15.7146,15.7569,15.7006,15.7498,323800.0
2009-05-01 13:30:00,22.38,22.43,22.35,22.4,206800.0,15.7569,15.7921,15.7358,15.771,206800.0
2009-05-01 13:40:00,22.41,22.47,22.4,22.47,260600.0,15.778,15.8203,15.771,15.8203,260600.0
2009-05-01 13:50:00,22.47,22.48,22.41,22.43,151000.0,15.8203,15.8273,15.778,15.7921,151000.0
2009-05-01 14:00:00,22.43,22.48,22.42,22.47,178600.0,15.7921,15.8273,15.7851,15.8203,178600.0
2009-05-01 14:10:00,22.47,22.47,22.39,22.42,141600.0,15.8203,15.8203,15.7639,15.7851,141600.0
2009-05-01 14:20:00,22.43,22.47,22.41,22.42,216600.0,15.7921,15.8203,15.778,15.7851,216600.0
2009-05-01 14:30:00,22.41,22.46,22.39,22.43,164400.0,15.778,15.8132,15.7639,15.7921,164400.0
2009-05-01 14:40:00,22.42,22.45,22.39,22.42,204200.0,15.7851,15.8062,15.7639,15.7851,204200.0
2009-05-01 14:50:00,22.42,22.43,22.36,22.38,162000.0,15.7851,15.7921,15.7428,15.7569,162000.0
2009-05-01 15:00:00,22.38,22.45,22.38,22.43,269800.0,15.7569,15.8062,15.7569,15.7921,269800.0
2009-05-01 15:10:00,22.43,22.46,22.38,22.38,333200.0,15.7921,15.8132,15.7569,15.7569,333200.0
2009-05-01 15:20:00,22.38,22.41,22.38,22.39,247400.0,15.7569,15.778,15.7569,15.7639,247400.0
2009-05-01 15:30:00,22.4,22.4,22.3,22.32,572600.0,15.771,15.771,15.7006,15.7146,572600.0
2009-05-01 15:40:00,22.33,22.38,22.28,22.29,576600.0,15.7217,15.7569,15.6865,15.6935,576600.0
2009-05-01 15:50:00,22.28,22.45,22.28,22.4,1051200.0,15.6865,15.8062,15.6865,15.771,1051200.0
2009-05-04 09:30:00,22.52,22.72,22.46,22.5,617400.0,15.8555,15.9963,15.8132,15.8414,617400.0
2009-05-04 09:40:00,22.52,22.56,22.47,22.49,379000.0,15.8555,15.8836,15.8203,15.8343,379000.0
2009-05-04 09:50:00,22.49,22.5,22.38,22.4,335200.0,15.8343,15.8414,15.7569,15.771,335200.0
2009-05-04 10:00:00,22.4,22.61,22.38,22.55,336400.0,15.771,15.9188,15.7569,15.8766,336400.0
2009-05-04 10:10:00,22.55,22.55,22.45,22.49,310600.0,15.8766,15.8766,15.8062,15.8343,310600.0
2009-05-04 10:20:00,22.49,22.57,22.48,22.52,246800.0,15.8343,15.8907,15.8273,15.8555,246800.0
2009-05-04 10:30:00,22.53,22.53,22.42,22.42,214800.0,15.8625,15.8625,15.7851,15.7851,214800.0
2009-05-04 10:40:00,22.42,22.43,22.36,22.37,305800.0,15.7851,15.7921,15.7428,15.7498,305800.0
2009-05-04 10:50:00,22.37,22.4,22.36,22.38,246200.0,15.7498,15.771,15.7428,15.7569,246200.0
2009-05-04 11:00:00,22.39,22.41,22.37,22.4,373200.0,15.7639,15.778,15.7498,15.771,373200.0
2009-05-04 11:10:00,22.4,22.43,22.33,22.34,299800.0,15.771,15.7921,15.7217,15.7287,299800.0
2009-05-04 11:20:00,22.34,22.38,22.31,22.38,316600.0,15.7287,15.7569,15.7076,15.7569,316600.0
2009-05-04 11:30:00,22.38,22.43,22.38,22.43,222800.0,15.7569,15.7921,15.7569,15.7921,222800.0
2009-05-04 11:40:00,22.42,22.47,22.41,22.43,220400.0,15.7851,15.8203,15.778,15.7921,220400.0
2009-05-04 11:50:00,22.43,22.44,22.3,22.32,220400.0,15.7921,15.7991,15.7006,15.7146,220400.0
2009-05-04 12:00:00,22.33,22.38,22.32,22.33,250600.0,15.7217,15.7569,15.7146,15.7217,250600.0
2009-05-04 12:10:00,22.33,22.37,22.31,22.35,243800.0,15.7217,15.7498,15.7076,15.7358,243800.0
2009-05-04 12:20:00,22.34,22.39,22.32,22.32,173400.0,15.7287,15.7639,15.7146,15.7146,173400.0
2009-05-04 12:30:00,22.32,22.36,22.32,22.35,161400.0,15.7146,15.7428,15.7146,15.7358,161400.0
2009-05-04 12:40:00,22.35,22.38,22.34,22.34,187600.0,15.7358,15.7569,15.7287,15.7287,187600.0
2009-05-04 12:50:00,22.34,22.34,22.27,22.29,197200.0,15.7287,15.7287,15.6794,15.6935,197200.0
2009-05-04 13:00:00,22.29,22.29,22.26,22.27,223800.0,15.6935,15.6935,15.6724,15.6794,223800.0
2009-05-04 13:10:00,22.27,22.27,22.24,22.25,352000.0,15.6794,15.6794,15.6583,15.6654,352000.0
2009-05-04 13:20:00,22.25,22.28,22.23,22.26,242400.0,15.6654,15.6865,15.6513,15.6724,242400.0
2009-05-04 13:30:00,22.27,22.31,22.26,22.31,234400.0,15.6794,15.7076,15.6724,15.7076,234400.0
2009-05-04 13:40:00,22.31,22.33,22.29,22.3,205200.0,15.7076,15.7217,15.6935,15.7006,205200.0
2009-05-04 13:50:00,22.3,22.34,22.27,22.33,301400.0,15.7006,15.7287,15.6794,15.7217,301400.0
2009-05-04 14:00:00,22.33,22.35,22.29,22.3,220800.0,15.7217,15.7358,15.6935,15.7006,220800.0
2009-05-04 14:10:00,22.3,22.34,22.3,22.34,193200.0,15.7006,15.7287,15.7006,15.7287,193200.0
2009-05-04 14:20:00,22.33,22.38,22.33,22.35,259800.0,15.7217,15.7569,15.7217,15.7358,259800.0
2009-05-04 14:30:00,22.35,22.39,22.33,22.36,339000.0,15.7358,15.7639,15.7217,15.7428,339000.0
2009-05-04 14:40:00,22.36,22.42,22.33,22.41,187400.0,15.7428,15.7851,15.7217,15.778,187400.0
2009-05-04 14:50:00,22.41,22.42,22.36,22.38,196400.0,15.778,15.7851,15.7428,15.7569,196400.0
2009-05-04 15:00:00,22.38,22.42,22.36,22.42,264800.0,15.7569,15.7851,15.7428,15.7851,264800.0
2009-05-04 15:10:00,22.42,22.43,22.4,22.42,386800.0,15.7851,15.7921,15.771,15.7851,386800.0
2009-05-04 15:20:00,22.42,22.43,22.34,22.38,453600.0,15.7851,15.7921,15.7287,15.7569,453600.0
2009-05-04 15:30:00,22.38,22.4,22.32,22.34,547200.0,15.7569,15.771,15.7146,15.7287,547200.0
2009-05-04 15:40:00,22.34,22.38,22.33,22.33,586800.0,15.7287,15.7569,15.7217,15.7217,586800.0
2009-05-04 15:50:00,22.34,22.5,22.34,22.49,1323000.0,15.7287,15.8414,15.7287,15.8343,1323000.0
2009-05-05 09:30:00,22.5,22.5,22.25,22.43,381800.0,15.8414,15.8414,15.6654,15.7921,381800.0
2009-05-05 09:40:00,22.4,22.43,22.28,22.33,244600.0,15.771,15.7921,15.6865,15.7217,244600.0
2009-05-05 09:50:00,22.33,22.4,22.27,22.28,537400.0,15.7217,15.771,15.6794,15.6865,537400.0
2009-05-05 10:00:00,22.28,22.29,22.13,22.14,527600.0,15.6865,15.6935,15.5809,15.5879,527600.0
2009-05-05 10:10:00,22.16,22.29,22.15,22.29,330600.0,15.602,15.6935,15.595,15.6935,330600.0
2009-05-05 10:20:00,22.29,22.36,22.25,22.28,519800.0,15.6935,15.7428,15.6654,15.6865,519800.0
2009-05-05 10:30:00,22.29,22.33,22.25,22.31,192600.0,15.6935,15.7217,15.6654,15.7076,192600.0
2009-05-05 10:40:00,22.32,22.37,22.3,22.31,149000.0,15.7146,15.7498,15.7006,15.7076,149000.0
2009-05-05 10:50:00,22.31,22.32,22.2,22.21,140400.0,15.7076,15.7146,15.6302,15.6372,140400.0
2009-05-05 11:00:00,22.22,22.25,22.18,22.25,398400.0,15.6442,15.6654,15.6161,15.6654,398400.0
2009-05-05 11:10:00,22.25,22.31,22.22,22.29,371400.0,15.6654,15.7076,15.6442,15.6935,371400.0
2009-05-05 11:20:00,22.29,22.3,22.24,22.24,219400.0,15.6935,15.7006,15.6583,15.6583,219400.0
2009-05-05 11:30:00,22.24,22.27,22.11,22.14,362800.0,15.6583,15.6794,15.5668,15.5879,362800.0
2009-05-05 11:40:00,22.14,22.16,22.1,22.13,294600.0,15.5879,15.602,15.5598,15.5809,294600.0
2009-05-05 11:50:00,22.13,22.2,22.12,22.16,234200.0,15.5809,15.6302,15.5738,15.602,234200.0
2009-05-05 12:00:00,22.15,22.21,22.15,22.2,174600.0,15.595,15.6372,15.595,15.6302,174600.0
2009-05-05 12:10:00,22.2,22.22,22.17,22.22,147400.0,15.6302,15.6442,15.609,15.6442,147400.0
2009-05-05 12:20:00,22.22,22.23,22.18,22.22,134400.0,15.6442,15.6513,15.6161,15.6442,134400.0
2009-05-05 12:30:00,22.22,22.24,22.18,22.24,141600.0,15.6442,15.6583,15.6161,15.6583,141600.0
2009-05-05 12:40:00,22.24,22.28,22.23,22.25,124000.0,15.6583,15.6865,15.6513,15.6654,124000.0
2009-05-05 12:50:00,22.25,22.29,22.23,22.26,129200.0,15.6654,15.6935,15.6513,15.6724,129200.0
2009-05-05 13:00:00,22.26,22.27,22.21,22.21,156400.0,15.6724,15.6794,15.6372,15.6372,156400.0
2009-05-05 13:10:00,22.21,22.22,22.16,22.16,175400.0,15.6372,15.6442,15.602,15.602,175400.0
2009-05-05 13:20:00,22.16,22.25,22.16,22.21,283200.0,15.602,15.6654,15.602,15.6372,283200.0
2009-05-05 13:30:00,22.21,22.25,22.19,22.22,249800.0,15.6372,15.6654,15.6231,15.6442,249800.0
2009-05-05 13:40:00,22.23,22.25,22.22,22.23,429800.0,15.6513,15.6654,15.6442,15.6513,429800.0
2009-05-05 13:50:00,22.23,22.28,22.23,22.24,182800.0,15.6513,15.6865,15.6513,15.6583,182800.0
2009-05-05 14:00:00,22.24,22.29,22.23,22.27,208000.0,15.6583,15.6935,15.6513,15.6794,208000.0
2009-05-05 14:10:00,22.26,22.28,22.21,22.22,710600.0,15.6724,15.6865,15.6372,15.6442,710600.0
2009-05-05 14:20:00,22.22,22.23,22.11,22.15,445000.0,15.6442,15.6513,15.5668,15.595,445000.0
2009-05-05 14:30:00,22.14,22.18,22.11,22.17,221800.0,15.5879,15.6161,15.5668,15.609,221800.0
2009-05-05 14:40:00,22.17,22.23,22.16,22.22,251000.0,15.609,15.6513,15.602,15.6442,251000.0
2009-05-05 14:50:00,22.22,22.25,22.21,22.22,240000.0,15.6442,15.6654,15.6372,15.6442,240000.0
2009-05-05 15:00:00,22.22,22.27,22.19,22.24,358800.0,15.6442,15.6794,15.6231,15.6583,358800.0
2009-05-05 15:10:00,22.25,22.25,22.18,22.21,400200.0,15.6654,15.6654,15.6161,15.6372,400200.0
2009-05-05 15:20:00,22.21,22.33,22.18,22.3,533000.0,15.6372,15.7217,15.6161,15.7006,533000.0
2009-05-05 15:30:00,22.29,22.34,22.27,22.32,259000.0,15.6935,15.7287,15.6794,15.7146,259000.0
2009-05-05 15:40:00,22.32,22.33,22.27,22.31,318400.0,15.7146,15.7217,15.6794,15.7076,318400.0
2009-05-05 15:50:00,22.3,22.32,22.15,22.25,1469000.0,15.7006,15.7146,15.595,15.6654,1469000.0
2009-05-06 09:30:00,22.29,22.32,22.08,22.11,338000.0,15.6935,15.7146,15.5457,15.5668,338000.0
2009-05-06 09:40:00,22.11,22.25,22.09,22.13,258600.0,15.5668,15.6654,15.5527,15.5809,258600.0
2009-05-06 09:50:00,22.13,22.13,22.0,22.0,290600.0,15.5809,15.5809,15.4893,15.4893,290600.0
2009-05-06 10:00:00,22.0,22.0,21.86,21.88,619200.0,15.4893,15.4893,15.3908,15.4049,619200.0
2009-05-06 10:10:00,21.88,21.93,21.86,21.9,558000.0,15.4049,15.4401,15.3908,15.4189,558000.0
2009-05-06 10:20:00,21.9,21.9,21.75,21.76,731200.0,15.4189,15.4189,15.3133,15.3204,731200.0
2009-05-06 10:30:00,21.75,21.81,21.72,21.78,774800.0,15.3133,15.3556,15.2922,15.3345,774800.0
2009-05-06 10:40:00,21.78,21.79,21.74,21.75,757400.0,15.3345,15.3415,15.3063,15.3133,757400.0
2009-05-06 10:50:00,21.75,21.86,21.75,21.85,459200.0,15.3133,15.3908,15.3133,15.3837,459200.0
2009-05-06 11:00:00,21.86,21.91,21.84,21.86,389000.0,15.3908,15.426,15.3767,15.3908,389000.0
2009-05-06 11:10:00,21.86,21.86,21.79,21.82,220200.0,15.3908,15.3908,15.3415,15.3626,220200.0
2009-05-06 11:20:00,21.82,21.89,21.81,21.87,288400.0,15.3626,15.4119,15.3556,15.3978,288400.0
2009-05-06 11:30:00,21.86,21.97,21.86,21.95,225600.0,15.3908,15.4682,15.3908,15.4541,225600.0
2009-05-06 11:40:00,21.95,21.97,21.93,21.97,108400.0,15.4541,15.4682,15.4401,15.4682,108400.0
2009-05-06 11:50:00,21.97,22.06,21.97,22.06,274800.0,15.4682,15.5316,15.4682,15.5316,274800.0
2009-05-06 12:00:00,22.06,22.1,22.05,22.08,974200.0,15.5316,15.5598,15.5245,15.5457,974200.0
2009-05-06 12:10:00,22.08,22.11,22.07,22.09,247200.0,15.5457,15.5668,15.5386,15.5527,247200.0
2009-05-06 12:20:00,22.09,22.1,22.05,22.07,126600.0,15.5527,15.5598,15.5245,15.5386,126600.0
2009-05-06 12:30:00,22.06,22.08,22.01,22.08,252200.0,15.5316,15.5457,15.4964,15.5457,252200.0
2009-05-06 12:40:00,22.07,22.09,22.03,22.05,155000.0,15.5386,15.5527,15.5105,15.5245,155000.0
2009-05-06 12:50:00,22.05,22.07,22.0,22.02,250200.0,15.5245,15.5386,15.4893,15.5034,250200.0
2009-05-06 13:00:00,22.02,22.04,21.97,21.99,249600.0,15.5034,15.5175,15.4682,15.4823,249600.0
2009-05-06 13:10:00,21.98,22.0,21.95,21.99,132800.0,15.4753,15.4893,15.4541,15.4823,132800.0
2009-05-06 13:20:00,21.99,22.01,21.93,21.95,141600.0,15.4823,15.4964,15.4401,15.4541,141600.0
2009-05-06 13:30:00,21.94,22.03,21.93,21.98,232800.0,15.4471,15.5105,15.4401,15.4753,232800.0
2009-05-06 13:40:00,21.98,22.02,21.96,21.99,248000.0,15.4753,15.5034,15.4612,15.4823,248000.0
2009-05-06 13:50:00,21.99,22.09,21.98,22.08,280000.0,15.4823,15.5527,15.4753,15.5457,280000.0
2009-05-06 14:00:00,22.08,22.09,22.02,22.04,300400.0,15.5457,15.5527,15.5034,15.5175,300400.0
2009-05-06 14:10:00,22.04,22.06,22.01,22.04,154400.0,15.5175,15.5316,15.4964,15.5175,154400.0
2009-05-06 14:20:00,22.04,22.08,22.02,22.07,316400.0,15.5175,15.5457,15.5034,15.5386,316400.0
2009-05-06 14:30:00,22.07,22.09,22.05,22.05,307000.0,15.5386,15.5527,15.5245,15.5245,307000.0
2009-05-06 14:40:00,22.06,22.07,21.99,22.03,397000.0,15.5316,15.5386,15.4823,15.5105,397000.0
2009-05-06 14:50:00,22.03,22.05,22.0,22.02,212600.0,15.5105,15.5245,15.4893,15.5034,212600.0
2009-05-06 15:00:00,22.02,22.03,21.95,21.96,761400.0,15.5034,15.5105,15.4541,15.4612,761400.0
2009-05-06 15:10:00,21.95,22.0,21.93,21.98,457400.0,15.4541,15.4893,15.4401,15.4753,457400.0
2009-05-06 15:20:00,21.98,21.99,21.9,21.96,652600.0,15.4753,15.4823,15.4189,15.4612,652600.0
2009-05-06 15:30:00,21.96,21.98,21.82,21.82,785000.0,15.4612,15.4753,15.3626,15.3626,785000.0
2009-05-06 15:40:00,21.85,21.92,21.85,21.91,815000.0,15.3837,15.433,15.3837,15.426,815000.0
2009-05-06 15:50:00,21.91,22.05,21.75,22.02,1365000.0,15.426,15.5245,15.3133,15.5034,1365000.0
2009-05-07 09:30:00,22.15,22.18,21.97,22.17,1530000.0,15.595,15.6161,15.4682,15.609,1530000.0
2009-05-07 09:40:00,22.16,22.27,22.15,22.21,997000.0,15.602,15.6794,15.595,15.6372,997000.0
2009-05-07 09:50:00,22.21,22.24,22.08,22.14,542400.0,15.6372,15.6583,15.5457,15.5879,542400.0
2009-05-07 10:00:00,22.15,22.2,22.08,22.18,1059200.0,15.595,15.6302,15.5457,15.6161,1059200.0
2009-05-07 10:10:00,22.19,22.25,22.14,22.25,512800.0,15.6231,15.6654,15.5879,15.6654,512800.0
2009-05-07 10:20:00,22.25,22.3,22.2,22.29,570000.0,15.6654,15.7006,15.6302,15.6935,570000.0
2009-05-07 10:30:00,22.29,22.34,22.25,22.33,713000.0,15.6935,15.7287,15.6654,15.7217,713000.0
2009-05-07 10:40:00,22.32,22.46,22.3,22.3,693000.0,15.7146,15.8132,15.7006,15.7006,693000.0
2009-05-07 10:50:00,22.3,22.31,22.24,22.25,487800.0,15.7006,15.7076,15.6583,15.6654,487800.0
2009-05-07 11:00:00,22.25,22.29,22.24,22.25,429600.0,15.6654,15.6935,15.6583,15.6654,429600.0
2009-05-07 11:10:00,22.25,22.36,22.25,22.35,483400.0,15.6654,15.7428,15.6654,15.7358,483400.0
2009-05-07 11:20:00,22.35,22.51,22.35,22.49,535400.0,15.7358,15.8484,15.7358,15.8343,535400.0
2009-05-07 11:30:00,22.49,22.79,22.49,22.77,744600.0,15.8343,16.0456,15.8343,16.0315,744600.0
2009-05-07 11:40:00,22.75,22.82,22.68,22.7,820000.0,16.0174,16.0667,15.9681,15.9822,820000.0
2009-05-07 11:50:00,22.7,22.75,22.67,22.73,398800.0,15.9822,16.0174,15.9611,16.0033,398800.0
2009-05-07 12:00:00,22.73,22.79,22.72,22.78,501600.0,16.0033,16.0456,15.9963,16.0385,501600.0
2009-05-07 12:10:00,22.78,22.81,22.74,22.75,656400.0,16.0385,16.0596,16.0104,16.0174,656400.0
2009-05-07 12:20:00,22.75,22.78,22.72,22.75,492200.0,16.0174,16.0385,15.9963,16.0174,492200.0
2009-05-07 12:30:00,22.75,22.75,22.72,22.73,205400.0,16.0174,16.0174,15.9963,16.0033,205400.0
2009-05-07 12:40:00,22.73,22.75,22.72,22.75,377200.0,16.0033,16.0174,15.9963,16.0174,377200.0
2009-05-07 12:50:00,22.75,22.77,22.73,22.74,220600.0,16.0174,16.0315,16.0033,16.0104,220600.0
2009-05-07 13:00:00,22.74,22.75,22.72,22.74,408400.0,16.0104,16.0174,15.9963,16.0104,408400.0
2009-05-07 13:10:00,22.74,22.74,22.63,22.65,291600.0,16.0104,16.0104,15.9329,15.947,291600.0
2009-05-07 13:20:00,22.65,22.73,22.65,22.73,289400.0,15.947,16.0033,15.947,16.0033,289400.0
2009-05-07 13:30:00,22.73,22.75,22.66,22.66,311800.0,16.0033,16.0174,15.954,15.954,311800.0
2009-05-07 13:40:00,22.66,22.66,22.61,22.64,486600.0,15.954,15.954,15.9188,15.9399,486600.0
2009-05-07 13:50:00,22.64,22.73,22.63,22.69,649600.0,15.9399,16.0033,15.9329,15.9751,649600.0
2009-05-07 14:00:00,22.68,22.72,22.67,22.67,328000.0,15.9681,15.9963,15.9611,15.9611,328000.0
2009-05-07 14:10:00,22.67,22.68,22.63,22.66,551400.0,15.9611,15.9681,15.9329,15.954,551400.0
2009-05-07 14:20:00,22.66,22.71,22.64,22.7,345400.0,15.954,15.9892,15.9399,15.9822,345400.0
2009-05-07 14:30:00,22.71,22.71,22.62,22.63,868000.0,15.9892,15.9892,15.9259,15.9329,868000.0
2009-05-07 14:40:00,22.63,22.66,22.6,22.63,780200.0,15.9329,15.954,15.9118,15.9329,780200.0
2009-05-07 14:50:00,22.63,22.68,22.61,22.65,438400.0,15.9329,15.9681,15.9188,15.947,438400.0
2009-05-07 15:00:00,22.64,22.72,22.62,22.65,520600.0,15.9399,15.9963,15.9259,15.947,520600.0
2009-05-07 15:10:00,22.65,22.68,22.61,22.68,291200.0,15.947,15.9681,15.9188,15.9681,291200.0
2009-05-07 15:20:00,22.67,22.71,22.65,22.66,348200.0,15.9611,15.9892,15.947,15.954,348200.0
2009-05-07 15:30:00,22.65,22.67,22.5,22.61,508800.0,15.947,15.9611,15.8414,15.9188,508800.0
2009-05-07 15:40:00,22.61,22.68,22.59,22.66,576600.0,15.9188,15.9681,15.9047,15.954,576600.0
2009-05-07 15:50:00,22.66,22.72,22.6,22.71,1548200.0,15.954,15.9963,15.9118,15.9892,1548200.0
2009-05-08 09:30:00,22.4,22.57,22.31,22.53,1049000.0,15.771,15.8907,15.7076,15.8625,1049000.0
2009-05-08 09:40:00,22.52,22.62,22.38,22.52,695200.0,15.8555,15.9259,15.7569,15.8555,695200.0
2009-05-08 09:50:00,22.52,22.59,22.48,22.5,648200.0,15.8555,15.9047,15.8273,15.8414,648200.0
2009-05-08 10:00:00,22.5,22.54,22.4,22.43,740800.0,15.8414,15.8695,15.771,15.7921,740800.0
2009-05-08 10:10:00,22.43,22.49,22.36,22.45,1109400.0,15.7921,15.8343,15.7428,15.8062,1109400.0
2009-05-08 10:20:00,22.45,22.5,22.34,22.35,503400.0,15.8062,15.8414,15.7287,15.7358,503400.0
2009-05-08 10:30:00,22.35,22.43,22.27,22.38,696200.0,15.7358,15.7921,15.6794,15.7569,696200.0
2009-05-08 10:40:00,22.38,22.38,22.16,22.16,483200.0,15.7569,15.7569,15.602,15.602,483200.0
2009-05-08 10:50:00,22.16,22.16,21.97,21.99,929400.0,15.602,15.602,15.4682,15.4823,929400.0
2009-05-08 11:00:00,21.99,22.03,21.85,21.85,810000.0,15.4823,15.5105,15.3837,15.3837,810000.0
2009-05-08 11:10:00,21.86,22.07,21.85,22.05,782600.0,15.3908,15.5386,15.3837,15.5245,782600.0
2009-05-08 11:20:00,22.06,22.07,21.88,21.91,562800.0,15.5316,15.5386,15.4049,15.426,562800.0
2009-05-08 11:30:00,21.91,22.01,21.89,21.98,675200.0,15.426,15.4964,15.4119,15.4753,675200.0
2009-05-08 11:40:00,21.97,22.11,21.93,22.11,742200.0,15.4682,15.5668,15.4401,15.5668,742200.0
2009-05-08 11:50:00,22.11,22.15,22.02,22.1,666800.0,15.5668,15.595,15.5034,15.5598,666800.0
2009-05-08 12:00:00,22.1,22.18,22.09,22.15,494000.0,15.5598,15.6161,15.5527,15.595,494000.0
2009-05-08 12:10:00,22.16,22.27,22.15,22.27,374200.0,15.602,15.6794,15.595,15.6794,374200.0
2009-05-08 12:20:00,22.27,22.29,22.18,22.23,466000.0,15.6794,15.6935,15.6161,15.6513,466000.0
2009-05-08 12:30:00,22.23,22.26,22.11,22.26,339000.0,15.6513,15.6724,15.5668,15.6724,339000.0
2009-05-08 12:40:00,22.26,22.29,22.22,22.24,337000.0,15.6724,15.6935,15.6442,15.6583,337000.0
2009-05-08 12:50:00,22.25,22.25,22.2,22.23,459000.0,15.6654,15.6654,15.6302,15.6513,459000.0
2009-05-08 13:00:00,22.24,22.25,22.2,22.23,191600.0,15.6583,15.6654,15.6302,15.6513,191600.0
2009-05-08 13:10:00,22.23,22.25,22.2,22.2,206400.0,15.6513,15.6654,15.6302,15.6302,206400.0
2009-05-08 13:20:00,22.2,22.25,22.2,22.23,213200.0,15.6302,15.6654,15.6302,15.6513,213200.0
2009-05-08 13:30:00,22.23,22.23,22.13,22.15,290600.0,15.6513,15.6513,15.5809,15.595,290600.0
2009-05-08 13:40:00,22.15,22.2,22.14,22.19,291000.0,15.595,15.6302,15.5879,15.6231,291000.0
2009-05-08 13:50:00,22.18,22.19,22.15,22.18,267800.0,15.6161,15.6231,15.595,15.6161,267800.0
2009-05-08 14:00:00,22.18,22.2,22.16,22.18,352000.0,15.6161,15.6302,15.602,15.6161,352000.0
2009-05-08 14:10:00,22.19,22.29,22.19,22.29,390800.0,15.6231,15.6935,15.6231,15.6935,390800.0
2009-05-08 14:20:00,22.29,22.32,22.23,22.26,333000.0,15.6935,15.7146,15.6513,15.6724,333000.0
2009-05-08 14:30:00,22.25,22.35,22.25,22.32,224000.0,15.6654,15.7358,15.6654,15.7146,224000.0
2009-05-08 14:40:00,22.32,22.48,22.31,22.48,656200.0,15.7146,15.8273,15.7076,15.8273,656200.0
2009-05-08 14:50:00,22.48,22.49,22.41,22.42,413000.0,15.8273,15.8343,15.778,15.7851,413000.0
2009-05-08 15:00:00,22.41,22.45,22.25,22.28,576000.0,15.778,15.8062,15.6654,15.6865,576000.0
2009-05-08 15:10:00,22.28,22.28,22.16,22.16,553000.0,15.6865,15.6865,15.602,15.602,553000.0
2009-05-08 15:20:00,22.16,22.18,22.1,22.1,533800.0,15.602,15.6161,15.5598,15.5598,533800.0
2009-05-08 15:30:00,22.1,22.1,21.96,21.97,784800.0,15.5598,15.5598,15.4612,15.4682,784800.0
2009-05-08 15:40:00,21.97,21.99,21.92,21.93,1046400.0,15.4682,15.4823,15.433,15.4401,1046400.0
2009-05-08 15:50:00,21.93,22.0,21.93,21.96,2246600.0,15.4401,15.4893,15.4401,15.4612,2246600.0
2009-05-11 09:30:00,21.99,22.15,21.91,22.1,604400.0,15.4823,15.595,15.426,15.5598,604400.0
2009-05-11 09:40:00,22.1,22.18,21.86,21.9,744800.0,15.5598,15.6161,15.3908,15.4189,744800.0
2009-05-11 09:50:00,21.9,22.1,21.89,22.1,322400.0,15.4189,15.5598,15.4119,15.5598,322400.0
2009-05-11 10:00:00,22.1,22.1,21.97,22.02,428400.0,15.5598,15.5598,15.4682,15.5034,428400.0
2009-05-11 10:10:00,22.03,22.08,22.0,22.03,319600.0,15.5105,15.5457,15.4893,15.5105,319600.0
2009-05-11 10:20:00,22.03,22.2,22.02,22.2,378800.0,15.5105,15.6302,15.5034,15.6302,378800.0
2009-05-11 10:30:00,22.2,22.32,22.16,22.3,472200.0,15.6302,15.7146,15.602,15.7006,472200.0
2009-05-11 10:40:00,22.29,22.35,22.28,22.32,245400.0,15.6935,15.7358,15.6865,15.7146,245400.0
2009-05-11 10:50:00,22.32,22.34,22.2,22.34,470200.0,15.7146,15.7287,15.6302,15.7287,470200.0
2009-05-11 11:00:00,22.34,22.4,22.32,22.39,215200.0,15.7287,15.771,15.7146,15.7639,215200.0
2009-05-11 11:10:00,22.39,22.42,22.36,22.42,155600.0,15.7639,15.7851,15.7428,15.7851,155600.0
2009-05-11 11:20:00,22.42,22.42,22.33,22.33,196000.0,15.7851,15.7851,15.7217,15.7217,196000.0
2009-05-11 11:30:00,22.33,22.33,22.25,22.31,208000.0,15.7217,15.7217,15.6654,15.7076,208000.0
2009-05-11 11:40:00,22.31,22.33,22.28,22.3,128000.0,15.7076,15.7217,15.6865,15.7006,128000.0
2009-05-11 11:50:00,22.3,22.36,22.27,22.3,226600.0,15.7006,15.7428,15.6794,15.7006,226600.0
2009-05-11 12:00:00,22.3,22.3,22.25,22.25,310800.0,15.7006,15.7006,15.6654,15.6654,310800.0
2009-05-11 12:10:00,22.25,22.3,22.25,22.29,408800.0,15.6654,15.7006,15.6654,15.6935,408800.0
2009-05-11 12:20:00,22.29,22.31,22.26,22.3,152600.0,15.6935,15.7076,15.6724,15.7006,152600.0
2009-05-11 12:30:00,22.3,22.3,22.24,22.24,308400.0,15.7006,15.7006,15.6583,15.6583,308400.0
2009-05-11 12:40:00,22.24,22.27,22.24,22.25,183200.0,15.6583,15.6794,15.6583,15.6654,183200.0
2009-05-11 12:50:00,22.25,22.27,22.25,22.25,178400.0,15.6654,15.6794,15.6654,15.6654,178400.0
2009-05-11 13:00:00,22.25,22.29,22.22,22.29,418600.0,15.6654,15.6935,15.6442,15.6935,418600.0
2009-05-11 13:10:00,22.29,22.38,22.28,22.36,207600.0,15.6935,15.7569,15.6865,15.7428,207600.0
2009-05-11 13:20:00,22.36,22.36,22.31,22.33,100000.0,15.7428,15.7428,15.7076,15.7217,100000.0
2009-05-11 13:30:00,22.33,22.41,22.32,22.41,195200.0,15.7217,15.778,15.7146,15.778,195200.0
2009-05-11 13:40:00,22.41,22.47,22.39,22.45,249000.0,15.778,15.8203,15.7639,15.8062,249000.0
2009-05-11 13:50:00,22.44,22.44,22.41,22.42,190400.0,15.7991,15.7991,15.778,15.7851,190400.0
2009-05-11 14:00:00,22.41,22.42,22.41,22.42,240200.0,15.778,15.7851,15.778,15.7851,240200.0
2009-05-11 14:10:00,22.42,22.43,22.41,22.42,331600.0,15.7851,15.7921,15.778,15.7851,331600.0
2009-05-11 14:20:00,22.42,22.45,22.4,22.43,648400.0,15.7851,15.8062,15.771,15.7921,648400.0
2009-05-11 14:30:00,22.43,22.45,22.36,22.36,234000.0,15.7921,15.8062,15.7428,15.7428,234000.0
2009-05-11 14:40:00,22.36,22.39,22.35,22.39,243600.0,15.7428,15.7639,15.7358,15.7639,243600.0
2009-05-11 14:50:00,22.39,22.43,22.38,22.38,150600.0,15.7639,15.7921,15.7569,15.7569,150600.0
2009-05-11 15:00:00,22.38,22.38,22.33,22.34,189400.0,15.7569,15.7569,15.7217,15.7287,189400.0
2009-05-11 15:10:00,22.34,22.4,22.34,22.36,246200.0,15.7287,15.771,15.7287,15.7428,246200.0
2009-05-11 15:20:00,22.36,22.36,22.25,22.3,390200.0,15.7428,15.7428,15.6654,15.7006,390200.0
2009-05-11 15:30:00,22.29,22.29,22.25,22.27,277800.0,15.6935,15.6935,15.6654,15.6794,277800.0
2009-05-11 15:40:00,22.26,22.28,22.24,22.28,607600.0,15.6724,15.6865,15.6583,15.6865,607600.0
2009-05-11 15:50:00,22.28,22.4,22.25,22.33,1799400.0,15.6865,15.771,15.6654,15.7217,1799400.0
2009-05-12 09:30:00,22.34,22.44,22.06,22.16,512000.0,15.7287,15.7991,15.5316,15.602,512000.0
2009-05-12 09:40:00,22.15,22.23,22.09,22.22,298600.0,15.595,15.6513,15.5527,15.6442,298600.0
2009-05-12 09:50:00,22.23,22.4,22.16,22.39,688200.0,15.6513,15.771,15.602,15.7639,688200.0
2009-05-12 10:00:00,22.38,22.53,22.36,22.5,506200.0,15.7569,15.8625,15.7428,15.8414,506200.0
2009-05-12 10:10:00,22.5,22.5,22.3,22.38,309400.0,15.8414,15.8414,15.7006,15.7569,309400.0
2009-05-12 10:20:00,22.39,22.5,22.36,22.49,328400.0,15.7639,15.8414,15.7428,15.8343,328400.0
2009-05-12 10:30:00,22.48,22.5,22.42,22.47,255200.0,15.8273,15.8414,15.7851,15.8203,255200.0
2009-05-12 10:40:00,22.47,22.52,22.43,22.52,282000.0,15.8203,15.8555,15.7921,15.8555,282000.0
2009-05-12 10:50:00,22.52,22.54,22.45,22.5,278600.0,15.8555,15.8695,15.8062,15.8414,278600.0
2009-05-12 11:00:00,22.52,22.52,22.42,22.43,154000.0,15.8555,15.8555,15.7851,15.7921,154000.0
2009-05-12 11:10:00,22.43,22.46,22.4,22.42,131600.0,15.7921,15.8132,15.771,15.7851,131600.0
2009-05-12 11:20:00,22.42,22.44,22.3,22.32,320000.0,15.7851,15.7991,15.7006,15.7146,320000.0
2009-05-12 11:30:00,22.33,22.38,22.3,22.36,196000.0,15.7217,15.7569,15.7006,15.7428,196000.0
2009-05-12 11:40:00,22.36,22.38,22.25,22.25,129200.0,15.7428,15.7569,15.6654,15.6654,129200.0
2009-05-12 11:50:00,22.25,22.29,22.24,22.25,271800.0,15.6654,15.6935,15.6583,15.6654,271800.0
2009-05-12 12:00:00,22.25,22.25,22.18,22.18,272400.0,15.6654,15.6654,15.6161,15.6161,272400.0
2009-05-12 12:10:00,22.18,22.25,22.14,22.17,242800.0,15.6161,15.6654,15.5879,15.609,242800.0
2009-05-12 12:20:00,22.18,22.23,22.16,22.22,275400.0,15.6161,15.6513,15.602,15.6442,275400.0
2009-05-12 12:30:00,22.22,22.3,22.19,22.25,169200.0,15.6442,15.7006,15.6231,15.6654,169200.0
2009-05-12 12:40:00,22.25,22.29,22.2,22.21,200800.0,15.6654,15.6935,15.6302,15.6372,200800.0
2009-05-12 12:50:00,22.22,22.26,22.21,22.25,113200.0,15.6442,15.6724,15.6372,15.6654,113200.0
2009-05-12 13:00:00,22.25,22.29,22.25,22.28,118600.0,15.6654,15.6935,15.6654,15.6865,118600.0
2009-05-12 13:10:00,22.27,22.29,22.25,22.25,133000.0,15.6794,15.6935,15.6654,15.6654,133000.0
2009-05-12 13:20:00,22.25,22.27,22.21,22.23,183800.0,15.6654,15.6794,15.6372,15.6513,183800.0
2009-05-12 13:30:00,22.23,22.23,22.14,22.15,263800.0,15.6513,15.6513,15.5879,15.595,263800.0
2009-05-12 13:40:00,22.15,22.23,22.15,22.23,193400.0,15.595,15.6513,15.595,15.6513,193400.0
2009-05-12 13:50:00,22.22,22.23,22.18,22.18,137000.0,15.6442,15.6513,15.6161,15.6161,137000.0
2009-05-12 14:00:00,22.18,22.28,22.17,22.25,180000.0,15.6161,15.6865,15.609,15.6654,180000.0
2009-05-12 14:10:00,22.25,22.27,22.18,22.22,118200.0,15.6654,15.6794,15.6161,15.6442,118200.0
2009-05-12 14:20:00,22.22,22.23,22.14,22.17,228400.0,15.6442,15.6513,15.5879,15.609,228400.0
2009-05-12 14:30:00,22.16,22.18,22.07,22.09,610800.0,15.602,15.6161,15.5386,15.5527,610800.0
2009-05-12 14:40:00,22.09,22.18,22.09,22.18,259400.0,15.5527,15.6161,15.5527,15.6161,259400.0
2009-05-12 14:50:00,22.18,22.25,22.15,22.23,262200.0,15.6161,15.6654,15.595,15.6513,262200.0
2009-05-12 15:00:00,22.23,22.33,22.23,22.27,334400.0,15.6513,15.7217,15.6513,15.6794,334400.0
2009-05-12 15:10:00,22.27,22.34,22.25,22.31,313400.0,15.6794,15.7287,15.6654,15.7076,313400.0
2009-05-12 15:20:00,22.31,22.35,22.26,22.33,654600.0,15.7076,15.7358,15.6724,15.7217,654600.0
2009-05-12 15:30:00,22.32,22.38,22.3,22.33,472200.0,15.7146,15.7569,15.7006,15.7217,472200.0
2009-05-12 15:40:00,22.34,22.35,22.28,22.32,579000.0,15.7287,15.7358,15.6865,15.7146,579000.0
2009-05-12 15:50:00,22.32,22.32,22.1,22.25,1174800.0,15.7146,15.7146,15.5598,15.6654,1174800.0
2009-05-13 09:30:00,21.94,22.36,21.94,22.33,604200.0,15.4471,15.7428,15.4471,15.7217,604200.0
2009-05-13 09:40:00,22.34,22.43,22.22,22.43,538400.0,15.7287,15.7921,15.6442,15.7921,538400.0
2009-05-13 09:50:00,22.43,22.5,22.39,22.45,724000.0,15.7921,15.8414,15.7639,15.8062,724000.0
2009-05-13 10:00:00,22.45,22.46,22.26,22.32,403600.0,15.8062,15.8132,15.6724,15.7146,403600.0
2009-05-13 10:10:00,22.32,22.47,22.31,22.43,423000.0,15.7146,15.8203,15.7076,15.7921,423000.0
2009-05-13 10:20:00,22.43,22.45,22.38,22.42,207800.0,15.7921,15.8062,15.7569,15.7851,207800.0
2009-05-13 10:30:00,22.43,22.44,22.36,22.39,368800.0,15.7921,15.7991,15.7428,15.7639,368800.0
2009-05-13 10:40:00,22.39,22.41,22.27,22.3,276200.0,15.7639,15.778,15.6794,15.7006,276200.0
2009-05-13 10:50:00,22.31,22.37,22.25,22.26,148800.0,15.7076,15.7498,15.6654,15.6724,148800.0
2009-05-13 11:00:00,22.26,22.33,22.25,22.3,138000.0,15.6724,15.7217,15.6654,15.7006,138000.0
2009-05-13 11:10:00,22.29,22.39,22.28,22.36,196000.0,15.6935,15.7639,15.6865,15.7428,196000.0
2009-05-13 11:20:00,22.36,22.42,22.34,22.39,140800.0,15.7428,15.7851,15.7287,15.7639,140800.0
2009-05-13 11:30:00,22.38,22.4,22.36,22.36,135800.0,15.7569,15.771,15.7428,15.7428,135800.0
2009-05-13 11:40:00,22.36,22.39,22.36,22.38,339800.0,15.7428,15.7639,15.7428,15.7569,339800.0
2009-05-13 11:50:00,22.38,22.4,22.36,22.38,135800.0,15.7569,15.771,15.7428,15.7569,135800.0
2009-05-13 12:00:00,22.38,22.4,22.36,22.4,177600.0,15.7569,15.771,15.7428,15.771,177600.0
2009-05-13 12:10:00,22.4,22.42,22.38,22.39,196800.0,15.771,15.7851,15.7569,15.7639,196800.0
2009-05-13 12:20:00,22.39,22.42,22.39,22.4,143600.0,15.7639,15.7851,15.7639,15.771,143600.0
2009-05-13 12:30:00,22.4,22.41,22.37,22.38,142600.0,15.771,15.778,15.7498,15.7569,142600.0
2009-05-13 12:40:00,22.38,22.38,22.36,22.38,186200.0,15.7569,15.7569,15.7428,15.7569,186200.0
2009-05-13 12:50:00,22.38,22.38,22.32,22.34,192000.0,15.7569,15.7569,15.7146,15.7287,192000.0
2009-05-13 13:00:00,22.34,22.35,22.29,22.31,209400.0,15.7287,15.7358,15.6935,15.7076,209400.0
2009-05-13 13:10:00,22.31,22.33,22.28,22.28,198000.0,15.7076,15.7217,15.6865,15.6865,198000.0
2009-05-13 13:20:00,22.28,22.31,22.25,22.27,168000.0,15.6865,15.7076,15.6654,15.6794,168000.0
2009-05-13 13:30:00,22.28,22.36,22.28,22.32,257400.0,15.6865,15.7428,15.6865,15.7146,257400.0
2009-05-13 13:40:00,22.32,22.38,22.32,22.36,202000.0,15.7146,15.7569,15.7146,15.7428,202000.0
2009-05-13 13:50:00,22.35,22.46,22.34,22.46,287200.0,15.7358,15.8132,15.7287,15.8132,287200.0
2009-05-13 14:00:00,22.46,22.47,22.39,22.39,165600.0,15.8132,15.8203,15.7639,15.7639,165600.0
2009-05-13 14:10:00,22.39,22.4,22.34,22.34,202000.0,15.7639,15.771,15.7287,15.7287,202000.0
2009-05-13 14:20:00,22.34,22.34,22.26,22.31,259200.0,15.7287,15.7287,15.6724,15.7076,259200.0
2009-05-13 14:30:00,22.31,22.31,22.25,22.3,171000.0,15.7076,15.7076,15.6654,15.7006,171000.0
2009-05-13 14:40:00,22.3,22.3,22.28,22.28,103800.0,15.7006,15.7006,15.6865,15.6865,103800.0
2009-05-13 14:50:00,22.28,22.3,22.26,22.28,173600.0,15.6865,15.7006,15.6724,15.6865,173600.0
2009-05-13 15:00:00,22.28,22.29,22.22,22.28,277400.0,15.6865,15.6935,15.6442,15.6865,277400.0
2009-05-13 15:10:00,22.28,22.31,22.25,22.29,348800.0,15.6865,15.7076,15.6654,15.6935,348800.0
2009-05-13 15:20:00,22.29,22.35,22.27,22.3,445400.0,15.6935,15.7358,15.6794,15.7006,445400.0
2009-05-13 15:30:00,22.31,22.36,22.3,22.32,454600.0,15.7076,15.7428,15.7006,15.7146,454600.0
2009-05-13 15:40:00,22.32,22.4,22.31,22.35,690800.0,15.7146,15.771,15.7076,15.7358,690800.0
2009-05-13 15:50:00,22.35,22.35,22.21,22.21,1194800.0,15.7358,15.7358,15.6372,15.6372,1194800.0
2009-05-14 09:30:00,22.13,22.34,22.01,22.11,476600.0,15.5809,15.7287,15.4964,15.5668,476600.0
2009-05-14 09:40:00,22.11,22.36,22.1,22.29,243800.0,15.5668,15.7428,15.5598,15.6935,243800.0
2009-05-14 09:50:00,22.29,22.47,22.28,22.43,291000.0,15.6935,15.8203,15.6865,15.7921,291000.0
2009-05-14 10:00:00,22.45,22.6,22.45,22.49,612600.0,15.8062,15.9118,15.8062,15.8343,612600.0
2009-05-14 10:10:00,22.49,22.54,22.43,22.43,162400.0,15.8343,15.8695,15.7921,15.7921,162400.0
2009-05-14 10:20:00,22.43,22.46,22.34,22.36,157400.0,15.7921,15.8132,15.7287,15.7428,157400.0
2009-05-14 10:30:00,22.35,22.36,22.25,22.26,473800.0,15.7358,15.7428,15.6654,15.6724,473800.0
2009-05-14 10:40:00,22.25,22.29,22.11,22.14,335600.0,15.6654,15.6935,15.5668,15.5879,335600.0
2009-05-14 10:50:00,22.13,22.18,22.13,22.18,238000.0,15.5809,15.6161,15.5809,15.6161,238000.0
2009-05-14 11:00:00,22.18,22.21,22.14,22.15,129800.0,15.6161,15.6372,15.5879,15.595,129800.0
2009-05-14 11:10:00,22.15,22.16,22.12,22.12,230400.0,15.595,15.602,15.5738,15.5738,230400.0
2009-05-14 11:20:00,22.13,22.15,22.06,22.07,234000.0,15.5809,15.595,15.5316,15.5386,234000.0
2009-05-14 11:30:00,22.07,22.15,22.06,22.14,168200.0,15.5386,15.595,15.5316,15.5879,168200.0
2009-05-14 11:40:00,22.14,22.15,22.09,22.12,109600.0,15.5879,15.595,15.5527,15.5738,109600.0
2009-05-14 11:50:00,22.11,22.19,22.11,22.15,135200.0,15.5668,15.6231,15.5668,15.595,135200.0
2009-05-14 12:00:00,22.15,22.15,22.08,22.09,201000.0,15.595,15.595,15.5457,15.5527,201000.0
2009-05-14 12:10:00,22.09,22.12,22.08,22.1,104800.0,15.5527,15.5738,15.5457,15.5598,104800.0
2009-05-14 12:20:00,22.1,22.14,22.1,22.13,79800.0,15.5598,15.5879,15.5598,15.5809,79800.0
2009-05-14 12:30:00,22.13,22.14,22.11,22.11,117000.0,15.5809,15.5879,15.5668,15.5668,117000.0
2009-05-14 12:40:00,22.11,22.12,22.08,22.1,131800.0,15.5668,15.5738,15.5457,15.5598,131800.0
2009-05-14 12:50:00,22.09,22.11,22.08,22.09,93800.0,15.5527,15.5668,15.5457,15.5527,93800.0
2009-05-14 13:00:00,22.08,22.11,22.07,22.07,122800.0,15.5457,15.5668,15.5386,15.5386,122800.0
2009-05-14 13:10:00,22.07,22.08,22.01,22.03,191600.0,15.5386,15.5457,15.4964,15.5105,191600.0
2009-05-14 13:20:00,22.03,22.08,22.0,22.08,163600.0,15.5105,15.5457,15.4893,15.5457,163600.0
2009-05-14 13:30:00,22.08,22.08,22.02,22.06,196400.0,15.5457,15.5457,15.5034,15.5316,196400.0
2009-05-14 13:40:00,22.06,22.07,22.04,22.05,161400.0,15.5316,15.5386,15.5175,15.5245,161400.0
2009-05-14 13:50:00,22.05,22.06,22.04,22.04,134600.0,15.5245,15.5316,15.5175,15.5175,134600.0
2009-05-14 14:00:00,22.04,22.11,22.04,22.1,145600.0,15.5175,15.5668,15.5175,15.5598,145600.0
2009-05-14 14:10:00,22.11,22.11,22.08,22.1,196400.0,15.5668,15.5668,15.5457,15.5598,196400.0
2009-05-14 14:20:00,22.1,22.13,22.09,22.13,207400.0,15.5598,15.5809,15.5527,15.5809,207400.0
2009-05-14 14:30:00,22.13,22.16,22.12,22.15,225200.0,15.5809,15.602,15.5738,15.595,225200.0
2009-05-14 14:40:00,22.15,22.18,22.12,22.14,382200.0,15.595,15.6161,15.5738,15.5879,382200.0
2009-05-14 14:50:00,22.14,22.17,22.13,22.16,694400.0,15.5879,15.609,15.5809,15.602,694400.0
2009-05-14 15:00:00,22.15,22.18,22.12,22.16,353400.0,15.595,15.6161,15.5738,15.602,353400.0
2009-05-14 15:10:00,22.16,22.16,22.12,22.16,274400.0,15.602,15.602,15.5738,15.602,274400.0
2009-05-14 15:20:00,22.16,22.19,22.15,22.16,371600.0,15.602,15.6231,15.595,15.602,371600.0
2009-05-14 15:30:00,22.16,22.16,22.08,22.1,423400.0,15.602,15.602,15.5457,15.5598,423400.0
2009-05-14 15:40:00,22.11,22.14,22.07,22.12,464800.0,15.5668,15.5879,15.5386,15.5738,464800.0
2009-05-14 15:50:00,22.12,22.17,22.05,22.09,1070000.0,15.5738,15.609,15.5245,15.5527,1070000.0
2009-05-15 09:30:00,22.0,22.09,21.68,21.8,2152200.0,15.4893,15.5527,15.264,15.3485,2152200.0
2009-05-15 09:40:00,21.8,21.89,21.75,21.85,497600.0,15.3485,15.4119,15.3133,15.3837,497600.0
2009-05-15 09:50:00,21.85,21.91,21.8,21.9,330600.0,15.3837,15.426,15.3485,15.4189,330600.0
2009-05-15 10:00:00,21.9,21.95,21.85,21.85,302800.0,15.4189,15.4541,15.3837,15.3837,302800.0
2009-05-15 10:10:00,21.85,21.88,21.79,21.82,268400.0,15.3837,15.4049,15.3415,15.3626,268400.0
2009-05-15 10:20:00,21.82,21.9,21.81,21.89,137800.0,15.3626,15.4189,15.3556,15.4119,137800.0
2009-05-15 10:30:00,21.89,21.94,21.89,21.91,152000.0,15.4119,15.4471,15.4119,15.426,152000.0
2009-05-15 10:40:00,21.91,21.96,21.88,21.91,128800.0,15.426,15.4612,15.4049,15.426,128800.0
2009-05-15 10:50:00,21.91,21.99,21.9,21.99,133000.0,15.426,15.4823,15.4189,15.4823,133000.0
2009-05-15 11:00:00,21.99,22.03,21.96,21.97,271600.0,15.4823,15.5105,15.4612,15.4682,271600.0
2009-05-15 11:10:00,21.97,22.04,21.97,22.01,245600.0,15.4682,15.5175,15.4682,15.4964,245600.0
2009-05-15 11:20:00,22.0,22.0,21.92,21.94,165400.0,15.4893,15.4893,15.433,15.4471,165400.0
2009-05-15 11:30:00,21.95,22.02,21.9,21.91,196000.0,15.4541,15.5034,15.4189,15.426,196000.0
2009-05-15 11:40:00,21.9,21.9,21.83,21.86,322600.0,15.4189,15.4189,15.3697,15.3908,322600.0
2009-05-15 11:50:00,21.86,21.88,21.77,21.77,250000.0,15.3908,15.4049,15.3274,15.3274,250000.0
2009-05-15 12:00:00,21.77,21.82,21.72,21.75,301800.0,15.3274,15.3626,15.2922,15.3133,301800.0
2009-05-15 12:10:00,21.75,21.75,21.71,21.71,114800.0,15.3133,15.3133,15.2852,15.2852,114800.0
2009-05-15 12:20:00,21.72,21.75,21.72,21.74,157200.0,15.2922,15.3133,15.2922,15.3063,157200.0
2009-05-15 12:30:00,21.75,21.8,21.74,21.79,194000.0,15.3133,15.3485,15.3063,15.3415,194000.0
2009-05-15 12:40:00,21.79,21.8,21.77,21.78,129600.0,15.3415,15.3485,15.3274,15.3345,129600.0
2009-05-15 12:50:00,21.78,21.84,21.77,21.8,146000.0,15.3345,15.3767,15.3274,15.3485,146000.0
2009-05-15 13:00:00,21.8,21.84,21.79,21.84,126000.0,15.3485,15.3767,15.3415,15.3767,126000.0
2009-05-15 13:10:00,21.83,21.84,21.78,21.84,101400.0,15.3697,15.3767,15.3345,15.3767,101400.0
2009-05-15 13:20:00,21.84,21.84,21.78,21.78,65600.0,15.3767,15.3767,15.3345,15.3345,65600.0
2009-05-15 13:30:00,21.78,21.81,21.77,21.78,205400.0,15.3345,15.3556,15.3274,15.3345,205400.0
2009-05-15 13:40:00,21.78,21.82,21.76,21.82,145400.0,15.3345,15.3626,15.3204,15.3626,145400.0
2009-05-15 13:50:00,21.82,21.82,21.77,21.77,77000.0,15.3626,15.3626,15.3274,15.3274,77000.0
2009-05-15 14:00:00,21.77,21.82,21.75,21.81,162200.0,15.3274,15.3626,15.3133,15.3556,162200.0
2009-05-15 14:10:00,21.81,21.84,21.79,21.84,249000.0,15.3556,15.3767,15.3415,15.3767,249000.0
2009-05-15 14:20:00,21.84,21.88,21.82,21.88,168800.0,15.3767,15.4049,15.3626,15.4049,168800.0
2009-05-15 14:30:00,21.86,21.86,21.81,21.82,200000.0,15.3908,15.3908,15.3556,15.3626,200000.0
2009-05-15 14:40:00,21.82,21.82,21.75,21.77,218400.0,15.3626,15.3626,15.3133,15.3274,218400.0
2009-05-15 14:50:00,21.76,21.82,21.75,21.79,172600.0,15.3204,15.3626,15.3133,15.3415,172600.0
2009-05-15 15:00:00,21.8,21.8,21.76,21.79,244200.0,15.3485,15.3485,15.3204,15.3415,244200.0
2009-05-15 15:10:00,21.79,21.86,21.78,21.82,331400.0,15.3415,15.3908,15.3345,15.3626,331400.0
2009-05-15 15:20:00,21.81,21.9,21.81,21.88,390400.0,15.3556,15.4189,15.3556,15.4049,390400.0
2009-05-15 15:30:00,21.88,21.9,21.86,21.88,408600.0,15.4049,15.4189,15.3908,15.4049,408600.0
2009-05-15 15:40:00,21.89,21.95,21.88,21.93,585000.0,15.4119,15.4541,15.4049,15.4401,585000.0
2009-05-15 15:50:00,21.93,21.95,21.88,21.88,1418400.0,15.4401,15.4541,15.4049,15.4049,1418400.0
2009-05-18 09:30:00,21.74,21.85,21.7,21.76,586800.0,15.3063,15.3837,15.2781,15.3204,586800.0
2009-05-18 09:40:00,21.77,21.84,21.73,21.8,410600.0,15.3274,15.3767,15.2992,15.3485,410600.0
2009-05-18 09:50:00,21.79,21.79,21.71,21.71,413400.0,15.3415,15.3415,15.2852,15.2852,413400.0
2009-05-18 10:00:00,21.71,21.74,21.64,21.7,525600.0,15.2852,15.3063,15.2359,15.2781,525600.0
2009-05-18 10:10:00,21.7,21.74,21.67,21.74,267200.0,15.2781,15.3063,15.257,15.3063,267200.0
2009-05-18 10:20:00,21.74,21.75,21.74,21.75,304600.0,15.3063,15.3133,15.3063,15.3133,304600.0
2009-05-18 10:30:00,21.75,21.78,21.71,21.71,369400.0,15.3133,15.3345,15.2852,15.2852,369400.0
2009-05-18 10:40:00,21.71,21.72,21.7,21.71,320000.0,15.2852,15.2922,15.2781,15.2852,320000.0
2009-05-18 10:50:00,21.71,21.72,21.7,21.7,231200.0,15.2852,15.2922,15.2781,15.2781,231200.0
2009-05-18 11:00:00,21.71,21.74,21.64,21.65,514400.0,15.2852,15.3063,15.2359,15.2429,514400.0
2009-05-18 11:10:00,21.65,21.67,21.6,21.6,629400.0,15.2429,15.257,15.2077,15.2077,629400.0
2009-05-18 11:20:00,21.6,21.64,21.54,21.61,304200.0,15.2077,15.2359,15.1655,15.2148,304200.0
2009-05-18 11:30:00,21.61,21.64,21.6,21.6,280600.0,15.2148,15.2359,15.2077,15.2077,280600.0
2009-05-18 11:40:00,21.59,21.61,21.55,21.58,207200.0,15.2007,15.2148,15.1725,15.1936,207200.0
2009-05-18 11:50:00,21.58,21.59,21.56,21.57,149200.0,15.1936,15.2007,15.1796,15.1866,149200.0
2009-05-18 12:00:00,21.57,21.57,21.52,21.56,305400.0,15.1866,15.1866,15.1514,15.1796,305400.0
2009-05-18 12:10:00,21.56,21.61,21.5,21.58,379800.0,15.1796,15.2148,15.1373,15.1936,379800.0
2009-05-18 12:20:00,21.58,21.59,21.53,21.58,279400.0,15.1936,15.2007,15.1584,15.1936,279400.0
2009-05-18 12:30:00,21.58,21.61,21.58,21.6,134600.0,15.1936,15.2148,15.1936,15.2077,134600.0
2009-05-18 12:40:00,21.6,21.65,21.6,21.6,392600.0,15.2077,15.2429,15.2077,15.2077,392600.0
2009-05-18 12:50:00,21.6,21.61,21.56,21.59,205400.0,15.2077,15.2148,15.1796,15.2007,205400.0
2009-05-18 13:00:00,21.6,21.61,21.55,21.59,227200.0,15.2077,15.2148,15.1725,15.2007,227200.0
2009-05-18 13:10:00,21.59,21.63,21.59,21.61,221600.0,15.2007,15.2288,15.2007,15.2148,221600.0
2009-05-18 13:20:00,21.61,21.61,21.55,21.59,196800.0,15.2148,15.2148,15.1725,15.2007,196800.0
2009-05-18 13:30:00,21.59,21.63,21.58,21.61,228000.0,15.2007,15.2288,15.1936,15.2148,228000.0
2009-05-18 13:40:00,21.61,21.64,21.58,21.62,247800.0,15.2148,15.2359,15.1936,15.2218,247800.0
2009-05-18 13:50:00,21.62,21.64,21.61,21.61,210200.0,15.2218,15.2359,15.2148,15.2148,210200.0
2009-05-18 14:00:00,21.61,21.63,21.6,21.63,169000.0,15.2148,15.2288,15.2077,15.2288,169000.0
2009-05-18 14:10:00,21.63,21.64,21.61,21.64,397600.0,15.2288,15.2359,15.2148,15.2359,397600.0
2009-05-18 14:20:00,21.63,21.64,21.58,21.61,627200.0,15.2288,15.2359,15.1936,15.2148,627200.0
2009-05-18 14:30:00,21.61,21.61,21.57,21.58,443000.0,15.2148,15.2148,15.1866,15.1936,443000.0
2009-05-18 14:40:00,21.58,21.77,21.58,21.68,874600.0,15.1936,15.3274,15.1936,15.264,874600.0
2009-05-18 14:50:00,21.68,21.69,21.62,21.65,541600.0,15.264,15.2711,15.2218,15.2429,541600.0
2009-05-18 15:00:00,21.65,21.65,21.61,21.63,222200.0,15.2429,15.2429,15.2148,15.2288,222200.0
2009-05-18 15:10:00,21.62,21.63,21.58,21.58,440400.0,15.2218,15.2288,15.1936,15.1936,440400.0
2009-05-18 15:20:00,21.57,21.58,21.53,21.54,584000.0,15.1866,15.1936,15.1584,15.1655,584000.0
2009-05-18 15:30:00,21.54,21.58,21.54,21.56,664200.0,15.1655,15.1936,15.1655,15.1796,664200.0
2009-05-18 15:40:00,21.56,21.6,21.54,21.59,869200.0,15.1796,15.2077,15.1655,15.2007,869200.0
2009-05-18 15:50:00,21.59,21.68,21.59,21.66,1585000.0,15.2007,15.264,15.2007,15.25,1585000.0
2009-05-19 09:30:00,21.58,21.61,21.26,21.38,1078600.0,15.1936,15.2148,14.9683,15.0528,1078600.0
2009-05-19 09:40:00,21.37,21.38,21.23,21.32,861400.0,15.0458,15.0528,14.9472,15.0106,861400.0
2009-05-19 09:50:00,21.32,21.33,21.25,21.27,577200.0,15.0106,15.0176,14.9613,14.9754,577200.0
2009-05-19 10:00:00,21.27,21.28,21.18,21.24,693200.0,14.9754,14.9824,14.912,14.9543,693200.0
2009-05-19 10:10:00,21.24,21.36,21.21,21.33,683200.0,14.9543,15.0387,14.9331,15.0176,683200.0
2009-05-19 10:20:00,21.33,21.45,21.3,21.43,559800.0,15.0176,15.1021,14.9965,15.088,559800.0
2009-05-19 10:30:00,21.43,21.46,21.38,21.39,625200.0,15.088,15.1092,15.0528,15.0599,625200.0
2009-05-19 10:40:00,21.39,21.4,21.27,21.27,476600.0,15.0599,15.0669,14.9754,14.9754,476600.0
2009-05-19 10:50:00,21.27,21.27,21.23,21.25,289200.0,14.9754,14.9754,14.9472,14.9613,289200.0
2009-05-19 11:00:00,21.25,21.25,21.13,21.15,556200.0,14.9613,14.9613,14.8768,14.8909,556200.0
2009-05-19 11:10:00,21.15,21.25,21.1,21.24,451200.0,14.8909,14.9613,14.8557,14.9543,451200.0
2009-05-19 11:20:00,21.24,21.24,21.05,21.09,650400.0,14.9543,14.9543,14.8205,14.8486,650400.0
2009-05-19 11:30:00,21.09,21.16,21.09,21.11,440600.0,14.8486,14.8979,14.8486,14.8627,440600.0
2009-05-19 11:40:00,21.11,21.17,21.09,21.17,566000.0,14.8627,14.905,14.8486,14.905,566000.0
2009-05-19 11:50:00,21.17,21.2,21.15,21.18,438800.0,14.905,14.9261,14.8909,14.912,438800.0
2009-05-19 12:00:00,21.18,21.23,21.15,21.19,203600.0,14.912,14.9472,14.8909,14.9191,203600.0
2009-05-19 12:10:00,21.19,21.2,21.16,21.2,418200.0,14.9191,14.9261,14.8979,14.9261,418200.0
2009-05-19 12:20:00,21.19,21.2,21.15,21.15,192200.0,14.9191,14.9261,14.8909,14.8909,192200.0
2009-05-19 12:30:00,21.15,21.18,21.13,21.13,208000.0,14.8909,14.912,14.8768,14.8768,208000.0
2009-05-19 12:40:00,21.13,21.13,21.1,21.11,138000.0,14.8768,14.8768,14.8557,14.8627,138000.0
2009-05-19 12:50:00,21.11,21.17,21.1,21.16,399600.0,14.8627,14.905,14.8557,14.8979,399600.0
2009-05-19 13:00:00,21.16,21.19,21.14,21.18,281800.0,14.8979,14.9191,14.8839,14.912,281800.0
2009-05-19 13:10:00,21.18,21.2,21.15,21.2,211200.0,14.912,14.9261,14.8909,14.9261,211200.0
2009-05-19 13:20:00,21.2,21.29,21.2,21.29,392400.0,14.9261,14.9895,14.9261,14.9895,392400.0
2009-05-19 13:30:00,21.29,21.32,21.25,21.31,414400.0,14.9895,15.0106,14.9613,15.0035,414400.0
2009-05-19 13:40:00,21.31,21.31,21.24,21.27,267200.0,15.0035,15.0035,14.9543,14.9754,267200.0
2009-05-19 13:50:00,21.27,21.27,21.2,21.25,247200.0,14.9754,14.9754,14.9261,14.9613,247200.0
2009-05-19 14:00:00,21.25,21.29,21.22,21.28,223400.0,14.9613,14.9895,14.9402,14.9824,223400.0
2009-05-19 14:10:00,21.27,21.28,21.24,21.28,559200.0,14.9754,14.9824,14.9543,14.9824,559200.0
2009-05-19 14:20:00,21.28,21.33,21.27,21.33,331800.0,14.9824,15.0176,14.9754,15.0176,331800.0
2009-05-19 14:30:00,21.33,21.33,21.25,21.31,460000.0,15.0176,15.0176,14.9613,15.0035,460000.0
2009-05-19 14:40:00,21.31,21.36,21.31,21.33,312400.0,15.0035,15.0387,15.0035,15.0176,312400.0
2009-05-19 14:50:00,21.33,21.38,21.32,21.34,434400.0,15.0176,15.0528,15.0106,15.0247,434400.0
2009-05-19 15:00:00,21.34,21.37,21.34,21.36,357800.0,15.0247,15.0458,15.0247,15.0387,357800.0
2009-05-19 15:10:00,21.36,21.4,21.33,21.39,425000.0,15.0387,15.0669,15.0176,15.0599,425000.0
2009-05-19 15:20:00,21.38,21.43,21.38,21.42,482600.0,15.0528,15.088,15.0528,15.081,482600.0
2009-05-19 15:30:00,21.41,21.42,21.34,21.36,783600.0,15.0739,15.081,15.0247,15.0387,783600.0
2009-05-19 15:40:00,21.36,21.4,21.36,21.39,557600.0,15.0387,15.0669,15.0387,15.0599,557600.0
2009-05-19 15:50:00,21.39,21.43,21.3,21.35,1483200.0,15.0599,15.088,14.9965,15.0317,1483200.0
2009-05-20 09:30:00,21.53,21.59,21.26,21.49,808400.0,15.1584,15.2007,14.9683,15.1303,808400.0
2009-05-20 09:40:00,21.48,21.6,21.43,21.5,626200.0,15.1232,15.2077,15.088,15.1373,626200.0
2009-05-20 09:50:00,21.49,21.53,21.46,21.52,589800.0,15.1303,15.1584,15.1092,15.1514,589800.0
2009-05-20 10:00:00,21.52,21.55,21.46,21.47,615000.0,15.1514,15.1725,15.1092,15.1162,615000.0
2009-05-20 10:10:00,21.47,21.47,21.39,21.43,344800.0,15.1162,15.1162,15.0599,15.088,344800.0
2009-05-20 10:20:00,21.43,21.5,21.4,21.48,343400.0,15.088,15.1373,15.0669,15.1232,343400.0
2009-05-20 10:30:00,21.48,21.49,21.44,21.45,327000.0,15.1232,15.1303,15.0951,15.1021,327000.0
2009-05-20 10:40:00,21.45,21.49,21.43,21.45,385800.0,15.1021,15.1303,15.088,15.1021,385800.0
2009-05-20 10:50:00,21.45,21.46,21.39,21.4,575200.0,15.1021,15.1092,15.0599,15.0669,575200.0
2009-05-20 11:00:00,21.4,21.41,21.34,21.34,397800.0,15.0669,15.0739,15.0247,15.0247,397800.0
2009-05-20 11:10:00,21.34,21.38,21.3,21.35,510000.0,15.0247,15.0528,14.9965,15.0317,510000.0
2009-05-20 11:20:00,21.35,21.41,21.34,21.38,481000.0,15.0317,15.0739,15.0247,15.0528,481000.0
2009-05-20 11:30:00,21.37,21.38,21.33,21.33,211800.0,15.0458,15.0528,15.0176,15.0176,211800.0
2009-05-20 11:40:00,21.34,21.36,21.33,21.33,178600.0,15.0247,15.0387,15.0176,15.0176,178600.0
2009-05-20 11:50:00,21.34,21.35,21.29,21.3,248000.0,15.0247,15.0317,14.9895,14.9965,248000.0
2009-05-20 12:00:00,21.3,21.35,21.3,21.33,137000.0,14.9965,15.0317,14.9965,15.0176,137000.0
2009-05-20 12:10:00,21.33,21.36,21.29,21.31,203200.0,15.0176,15.0387,14.9895,15.0035,203200.0
2009-05-20 12:20:00,21.31,21.31,21.21,21.25,340800.0,15.0035,15.0035,14.9331,14.9613,340800.0
2009-05-20 12:30:00,21.25,21.28,21.24,21.25,331600.0,14.9613,14.9824,14.9543,14.9613,331600.0
2009-05-20 12:40:00,21.25,21.25,21.15,21.16,288400.0,14.9613,14.9613,14.8909,14.8979,288400.0
2009-05-20 12:50:00,21.16,21.16,21.07,21.07,548200.0,14.8979,14.8979,14.8346,14.8346,548200.0
2009-05-20 13:00:00,21.06,21.09,21.04,21.06,507600.0,14.8275,14.8486,14.8134,14.8275,507600.0
2009-05-20 13:10:00,21.07,21.15,21.05,21.15,460200.0,14.8346,14.8909,14.8205,14.8909,460200.0
2009-05-20 13:20:00,21.15,21.22,21.13,21.21,359800.0,14.8909,14.9402,14.8768,14.9331,359800.0
2009-05-20 13:30:00,21.21,21.28,21.21,21.24,331200.0,14.9331,14.9824,14.9331,14.9543,331200.0
2009-05-20 13:40:00,21.24,21.27,21.21,21.25,354600.0,14.9543,14.9754,14.9331,14.9613,354600.0
2009-05-20 13:50:00,21.25,21.25,21.21,21.21,361200.0,14.9613,14.9613,14.9331,14.9331,361200.0
2009-05-20 14:00:00,21.21,21.25,21.14,21.2,570400.0,14.9331,14.9613,14.8839,14.9261,570400.0
2009-05-20 14:10:00,21.2,21.25,21.19,21.23,213600.0,14.9261,14.9613,14.9191,14.9472,213600.0
2009-05-20 14:20:00,21.22,21.3,21.21,21.29,268600.0,14.9402,14.9965,14.9331,14.9895,268600.0
2009-05-20 14:30:00,21.3,21.31,21.25,21.3,649400.0,14.9965,15.0035,14.9613,14.9965,649400.0
2009-05-20 14:40:00,21.3,21.35,21.27,21.31,432800.0,14.9965,15.0317,14.9754,15.0035,432800.0
2009-05-20 14:50:00,21.31,21.33,21.29,21.32,367400.0,15.0035,15.0176,14.9895,15.0106,367400.0
2009-05-20 15:00:00,21.31,21.31,21.26,21.27,381800.0,15.0035,15.0035,14.9683,14.9754,381800.0
2009-05-20 15:10:00,21.27,21.27,21.18,21.22,384000.0,14.9754,14.9754,14.912,14.9402,384000.0
2009-05-20 15:20:00,21.22,21.26,21.18,21.25,358600.0,14.9402,14.9683,14.912,14.9613,358600.0
2009-05-20 15:30:00,21.25,21.28,21.22,21.25,363000.0,14.9613,14.9824,14.9402,14.9613,363000.0
2009-05-20 15:40:00,21.25,21.25,21.12,21.12,782000.0,14.9613,14.9613,14.8698,14.8698,782000.0
2009-05-20 15:50:00,21.13,21.2,21.12,21.16,1025800.0,14.8768,14.9261,14.8698,14.8979,1025800.0
2009-05-21 09:30:00,21.3,21.43,21.23,21.41,731400.0,14.9965,15.088,14.9472,15.0739,731400.0
2009-05-21 09:40:00,21.42,21.52,21.35,21.43,825400.0,15.081,15.1514,15.0317,15.088,825400.0
2009-05-21 09:50:00,21.44,21.54,21.4,21.47,711000.0,15.0951,15.1655,15.0669,15.1162,711000.0
2009-05-21 10:00:00,21.47,21.52,21.4,21.44,900800.0,15.1162,15.1514,15.0669,15.0951,900800.0
2009-05-21 10:10:00,21.44,21.46,21.39,21.4,621200.0,15.0951,15.1092,15.0599,15.0669,621200.0
2009-05-21 10:20:00,21.39,21.43,21.3,21.38,530800.0,15.0599,15.088,14.9965,15.0528,530800.0
2009-05-21 10:30:00,21.38,21.49,21.36,21.47,389600.0,15.0528,15.1303,15.0387,15.1162,389600.0
2009-05-21 10:40:00,21.47,21.48,21.42,21.45,364400.0,15.1162,15.1232,15.081,15.1021,364400.0
2009-05-21 10:50:00,21.45,21.46,21.29,21.37,267600.0,15.1021,15.1092,14.9895,15.0458,267600.0
2009-05-21 11:00:00,21.37,21.39,21.29,21.33,377200.0,15.0458,15.0599,14.9895,15.0176,377200.0
2009-05-21 11:10:00,21.33,21.34,21.28,21.29,234200.0,15.0176,15.0247,14.9824,14.9895,234200.0
2009-05-21 11:20:00,21.29,21.32,21.25,21.3,450600.0,14.9895,15.0106,14.9613,14.9965,450600.0
2009-05-21 11:30:00,21.3,21.43,21.3,21.41,504000.0,14.9965,15.088,14.9965,15.0739,504000.0
2009-05-21 11:40:00,21.41,21.46,21.39,21.43,254400.0,15.0739,15.1092,15.0599,15.088,254400.0
2009-05-21 11:50:00,21.42,21.51,21.42,21.46,398600.0,15.081,15.1444,15.081,15.1092,398600.0
2009-05-21 12:00:00,21.46,21.51,21.41,21.43,311600.0,15.1092,15.1444,15.0739,15.088,311600.0
2009-05-21 12:10:00,21.43,21.53,21.39,21.41,633800.0,15.088,15.1584,15.0599,15.0739,633800.0
2009-05-21 12:20:00,21.39,21.42,21.31,21.34,402800.0,15.0599,15.081,15.0035,15.0247,402800.0
2009-05-21 12:30:00,21.34,21.34,21.25,21.25,251000.0,15.0247,15.0247,14.9613,14.9613,251000.0
2009-05-21 12:40:00,21.25,21.27,21.18,21.18,406400.0,14.9613,14.9754,14.912,14.912,406400.0
2009-05-21 12:50:00,21.18,21.18,21.14,21.15,444400.0,14.912,14.912,14.8839,14.8909,444400.0
2009-05-21 13:00:00,21.15,21.23,21.14,21.16,569200.0,14.8909,14.9472,14.8839,14.8979,569200.0
2009-05-21 13:10:00,21.16,21.24,21.16,21.18,403000.0,14.8979,14.9543,14.8979,14.912,403000.0
2009-05-21 13:20:00,21.18,21.25,21.17,21.2,198000.0,14.912,14.9613,14.905,14.9261,198000.0
2009-05-21 13:30:00,21.21,21.23,21.16,21.21,168800.0,14.9331,14.9472,14.8979,14.9331,168800.0
2009-05-21 13:40:00,21.21,21.28,21.21,21.28,139800.0,14.9331,14.9824,14.9331,14.9824,139800.0
2009-05-21 13:50:00,21.28,21.29,21.22,21.22,285600.0,14.9824,14.9895,14.9402,14.9402,285600.0
2009-05-21 14:00:00,21.22,21.28,21.15,21.19,324800.0,14.9402,14.9824,14.8909,14.9191,324800.0
2009-05-21 14:10:00,21.19,21.22,21.14,21.17,216600.0,14.9191,14.9402,14.8839,14.905,216600.0
2009-05-21 14:20:00,21.17,21.19,21.14,21.18,151000.0,14.905,14.9191,14.8839,14.912,151000.0
2009-05-21 14:30:00,21.18,21.21,21.15,21.21,234000.0,14.912,14.9331,14.8909,14.9331,234000.0
2009-05-21 14:40:00,21.2,21.21,21.13,21.13,356400.0,14.9261,14.9331,14.8768,14.8768,356400.0
2009-05-21 14:50:00,21.13,21.2,21.13,21.2,435400.0,14.8768,14.9261,14.8768,14.9261,435400.0
2009-05-21 15:00:00,21.2,21.27,21.2,21.24,446400.0,14.9261,14.9754,14.9261,14.9543,446400.0
2009-05-21 15:10:00,21.24,21.32,21.24,21.3,368600.0,14.9543,15.0106,14.9543,14.9965,368600.0
2009-05-21 15:20:00,21.3,21.33,21.28,21.3,381400.0,14.9965,15.0176,14.9824,14.9965,381400.0
2009-05-21 15:30:00,21.3,21.37,21.29,21.3,597600.0,14.9965,15.0458,14.9895,14.9965,597600.0
2009-05-21 15:40:00,21.3,21.34,21.27,21.29,818200.0,14.9965,15.0247,14.9754,14.9895,818200.0
2009-05-21 15:50:00,21.29,21.33,21.25,21.29,1415600.0,14.9895,15.0176,14.9613,14.9895,1415600.0
2009-05-22 09:30:00,21.26,21.39,21.09,21.2,689000.0,14.9683,15.0599,14.8486,14.9261,689000.0
2009-05-22 09:40:00,21.2,21.26,21.1,21.2,375400.0,14.9261,14.9683,14.8557,14.9261,375400.0
2009-05-22 09:50:00,21.2,21.27,21.17,21.2,258200.0,14.9261,14.9754,14.905,14.9261,258200.0
2009-05-22 10:00:00,21.21,21.39,21.2,21.36,544400.0,14.9331,15.0599,14.9261,15.0387,544400.0
2009-05-22 10:10:00,21.36,21.36,21.28,21.33,269600.0,15.0387,15.0387,14.9824,15.0176,269600.0
2009-05-22 10:20:00,21.33,21.48,21.33,21.43,655000.0,15.0176,15.1232,15.0176,15.088,655000.0
2009-05-22 10:30:00,21.43,21.44,21.33,21.34,222200.0,15.088,15.0951,15.0176,15.0247,222200.0
2009-05-22 10:40:00,21.34,21.36,21.32,21.35,209400.0,15.0247,15.0387,15.0106,15.0317,209400.0
2009-05-22 10:50:00,21.35,21.43,21.34,21.38,247000.0,15.0317,15.088,15.0247,15.0528,247000.0
2009-05-22 11:00:00,21.37,21.41,21.36,21.41,103200.0,15.0458,15.0739,15.0387,15.0739,103200.0
2009-05-22 11:10:00,21.41,21.43,21.4,21.42,120800.0,15.0739,15.088,15.0669,15.081,120800.0
2009-05-22 11:20:00,21.42,21.43,21.4,21.43,193000.0,15.081,15.088,15.0669,15.088,193000.0
2009-05-22 11:30:00,21.43,21.46,21.36,21.36,417400.0,15.088,15.1092,15.0387,15.0387,417400.0
2009-05-22 11:40:00,21.36,21.39,21.35,21.39,141800.0,15.0387,15.0599,15.0317,15.0599,141800.0
2009-05-22 11:50:00,21.39,21.39,21.33,21.34,280600.0,15.0599,15.0599,15.0176,15.0247,280600.0
2009-05-22 12:00:00,21.34,21.36,21.33,21.36,122000.0,15.0247,15.0387,15.0176,15.0387,122000.0
2009-05-22 12:10:00,21.36,21.38,21.31,21.31,152800.0,15.0387,15.0528,15.0035,15.0035,152800.0
2009-05-22 12:20:00,21.31,21.31,21.25,21.27,209600.0,15.0035,15.0035,14.9613,14.9754,209600.0
2009-05-22 12:30:00,21.27,21.31,21.27,21.31,116400.0,14.9754,15.0035,14.9754,15.0035,116400.0
2009-05-22 12:40:00,21.31,21.37,21.3,21.36,169400.0,15.0035,15.0458,14.9965,15.0387,169400.0
2009-05-22 12:50:00,21.36,21.42,21.36,21.41,178600.0,15.0387,15.081,15.0387,15.0739,178600.0
2009-05-22 13:00:00,21.41,21.44,21.4,21.41,107800.0,15.0739,15.0951,15.0669,15.0739,107800.0
2009-05-22 13:10:00,21.41,21.41,21.33,21.33,212200.0,15.0739,15.0739,15.0176,15.0176,212200.0
2009-05-22 13:20:00,21.33,21.36,21.33,21.33,220200.0,15.0176,15.0387,15.0176,15.0176,220200.0
2009-05-22 13:30:00,21.33,21.34,21.27,21.28,253600.0,15.0176,15.0247,14.9754,14.9824,253600.0
2009-05-22 13:40:00,21.28,21.33,21.27,21.31,254600.0,14.9824,15.0176,14.9754,15.0035,254600.0
2009-05-22 13:50:00,21.31,21.33,21.28,21.31,180600.0,15.0035,15.0176,14.9824,15.0035,180600.0
2009-05-22 14:00:00,21.31,21.35,21.31,21.33,135400.0,15.0035,15.0317,15.0035,15.0176,135400.0
2009-05-22 14:10:00,21.33,21.34,21.3,21.32,143400.0,15.0176,15.0247,14.9965,15.0106,143400.0
2009-05-22 14:20:00,21.33,21.38,21.31,21.38,137200.0,15.0176,15.0528,15.0035,15.0528,137200.0
2009-05-22 14:30:00,21.38,21.4,21.36,21.39,194000.0,15.0528,15.0669,15.0387,15.0599,194000.0
2009-05-22 14:40:00,21.4,21.42,21.39,21.4,133400.0,15.0669,15.081,15.0599,15.0669,133400.0
2009-05-22 14:50:00,21.4,21.4,21.36,21.38,173400.0,15.0669,15.0669,15.0387,15.0528,173400.0
2009-05-22 15:00:00,21.38,21.41,21.35,21.4,115400.0,15.0528,15.0739,15.0317,15.0669,115400.0
2009-05-22 15:10:00,21.4,21.42,21.33,21.33,247200.0,15.0669,15.081,15.0176,15.0176,247200.0
2009-05-22 15:20:00,21.34,21.34,21.28,21.28,376000.0,15.0247,15.0247,14.9824,14.9824,376000.0
2009-05-22 15:30:00,21.28,21.35,21.28,21.34,197800.0,14.9824,15.0317,14.9824,15.0247,197800.0
2009-05-22 15:40:00,21.35,21.36,21.27,21.28,444000.0,15.0317,15.0387,14.9754,14.9824,444000.0
2009-05-22 15:50:00,21.28,21.3,21.17,21.17,1154200.0,14.9824,14.9965,14.905,14.905,1154200.0
2009-05-26 09:30:00,21.0,21.09,20.78,20.79,1416200.0,14.7853,14.8486,14.6304,14.6374,1416200.0
2009-05-26 09:40:00,20.79,21.06,20.74,21.02,960000.0,14.6374,14.8275,14.6022,14.7994,960000.0
2009-05-26 09:50:00,21.02,21.11,21.01,21.03,677800.0,14.7994,14.8627,14.7923,14.8064,677800.0
2009-05-26 10:00:00,21.03,21.34,21.03,21.31,1001800.0,14.8064,15.0247,14.8064,15.0035,1001800.0
2009-05-26 10:10:00,21.31,21.48,21.31,21.38,686800.0,15.0035,15.1232,15.0035,15.0528,686800.0
2009-05-26 10:20:00,21.38,21.38,21.2,21.27,414800.0,15.0528,15.0528,14.9261,14.9754,414800.0
2009-05-26 10:30:00,21.27,21.31,21.24,21.25,405200.0,14.9754,15.0035,14.9543,14.9613,405200.0
2009-05-26 10:40:00,21.25,21.27,21.17,21.25,309200.0,14.9613,14.9754,14.905,14.9613,309200.0
2009-05-26 10:50:00,21.24,21.3,21.22,21.26,195400.0,14.9543,14.9965,14.9402,14.9683,195400.0
2009-05-26 11:00:00,21.26,21.3,21.21,21.21,168600.0,14.9683,14.9965,14.9331,14.9331,168600.0
2009-05-26 11:10:00,21.2,21.33,21.2,21.31,250600.0,14.9261,15.0176,14.9261,15.0035,250600.0
2009-05-26 11:20:00,21.31,21.36,21.28,21.34,172000.0,15.0035,15.0387,14.9824,15.0247,172000.0
2009-05-26 11:30:00,21.34,21.38,21.33,21.36,173200.0,15.0247,15.0528,15.0176,15.0387,173200.0
2009-05-26 11:40:00,21.35,21.38,21.32,21.33,218400.0,15.0317,15.0528,15.0106,15.0176,218400.0
2009-05-26 11:50:00,21.33,21.39,21.3,21.38,177000.0,15.0176,15.0599,14.9965,15.0528,177000.0
2009-05-26 12:00:00,21.38,21.38,21.34,21.34,238200.0,15.0528,15.0528,15.0247,15.0247,238200.0
2009-05-26 12:10:00,21.34,21.34,21.27,21.27,174000.0,15.0247,15.0247,14.9754,14.9754,174000.0
2009-05-26 12:20:00,21.27,21.28,21.25,21.28,200800.0,14.9754,14.9824,14.9613,14.9824,200800.0
2009-05-26 12:30:00,21.28,21.37,21.28,21.32,176000.0,14.9824,15.0458,14.9824,15.0106,176000.0
2009-05-26 12:40:00,21.33,21.39,21.32,21.36,277400.0,15.0176,15.0599,15.0106,15.0387,277400.0
2009-05-26 12:50:00,21.36,21.37,21.32,21.36,144200.0,15.0387,15.0458,15.0106,15.0387,144200.0
2009-05-26 13:00:00,21.35,21.38,21.34,21.34,163600.0,15.0317,15.0528,15.0247,15.0247,163600.0
2009-05-26 13:10:00,21.34,21.38,21.33,21.36,264600.0,15.0247,15.0528,15.0176,15.0387,264600.0
2009-05-26 13:20:00,21.36,21.4,21.34,21.39,152800.0,15.0387,15.0669,15.0247,15.0599,152800.0
2009-05-26 13:30:00,21.39,21.39,21.3,21.31,224400.0,15.0599,15.0599,14.9965,15.0035,224400.0
2009-05-26 13:40:00,21.31,21.34,21.28,21.33,475200.0,15.0035,15.0247,14.9824,15.0176,475200.0
2009-05-26 13:50:00,21.33,21.41,21.33,21.39,291000.0,15.0176,15.0739,15.0176,15.0599,291000.0
2009-05-26 14:00:00,21.39,21.39,21.33,21.34,275400.0,15.0599,15.0599,15.0176,15.0247,275400.0
2009-05-26 14:10:00,21.34,21.4,21.34,21.37,278600.0,15.0247,15.0669,15.0247,15.0458,278600.0
2009-05-26 14:20:00,21.37,21.38,21.3,21.3,251600.0,15.0458,15.0528,14.9965,14.9965,251600.0
2009-05-26 14:30:00,21.3,21.35,21.3,21.34,107000.0,14.9965,15.0317,14.9965,15.0247,107000.0
2009-05-26 14:40:00,21.35,21.36,21.25,21.25,364800.0,15.0317,15.0387,14.9613,14.9613,364800.0
2009-05-26 14:50:00,21.25,21.25,21.14,21.15,378200.0,14.9613,14.9613,14.8839,14.8909,378200.0
2009-05-26 15:00:00,21.15,21.18,21.14,21.18,302200.0,14.8909,14.912,14.8839,14.912,302200.0
2009-05-26 15:10:00,21.18,21.23,21.17,21.22,402000.0,14.912,14.9472,14.905,14.9402,402000.0
2009-05-26 15:20:00,21.22,21.22,21.17,21.17,349200.0,14.9402,14.9402,14.905,14.905,349200.0
2009-05-26 15:30:00,21.17,21.22,21.15,21.18,267200.0,14.905,14.9402,14.8909,14.912,267200.0
2009-05-26 15:40:00,21.18,21.2,21.11,21.17,547800.0,14.912,14.9261,14.8627,14.905,547800.0
2009-05-26 15:50:00,21.17,21.23,21.13,21.23,1154400.0,14.905,14.9472,14.8768,14.9472,1154400.0
2009-05-27 09:30:00,21.36,21.36,21.02,21.28,766400.0,15.0387,15.0387,14.7994,14.9824,766400.0
2009-05-27 09:40:00,21.29,21.31,21.19,21.19,424400.0,14.9895,15.0035,14.9191,14.9191,424400.0
2009-05-27 09:50:00,21.19,21.22,21.13,21.13,544200.0,14.9191,14.9402,14.8768,14.8768,544200.0
2009-05-27 10:00:00,21.13,21.14,21.07,21.07,636400.0,14.8768,14.8839,14.8346,14.8346,636400.0
2009-05-27 10:10:00,21.07,21.12,21.06,21.12,322400.0,14.8346,14.8698,14.8275,14.8698,322400.0
2009-05-27 10:20:00,21.13,21.28,21.13,21.24,445000.0,14.8768,14.9824,14.8768,14.9543,445000.0
2009-05-27 10:30:00,21.24,21.27,21.17,21.23,274200.0,14.9543,14.9754,14.905,14.9472,274200.0
2009-05-27 10:40:00,21.23,21.23,21.1,21.13,288200.0,14.9472,14.9472,14.8557,14.8768,288200.0
2009-05-27 10:50:00,21.12,21.14,21.09,21.1,353200.0,14.8698,14.8839,14.8486,14.8557,353200.0
2009-05-27 11:00:00,21.1,21.18,21.09,21.11,292800.0,14.8557,14.912,14.8486,14.8627,292800.0
2009-05-27 11:10:00,21.11,21.18,21.1,21.11,256000.0,14.8627,14.912,14.8557,14.8627,256000.0
2009-05-27 11:20:00,21.11,21.18,21.11,21.11,250400.0,14.8627,14.912,14.8627,14.8627,250400.0
2009-05-27 11:30:00,21.11,21.16,21.11,21.14,193600.0,14.8627,14.8979,14.8627,14.8839,193600.0
2009-05-27 11:40:00,21.14,21.15,21.1,21.1,160800.0,14.8839,14.8909,14.8557,14.8557,160800.0
2009-05-27 11:50:00,21.1,21.13,21.0,21.02,373600.0,14.8557,14.8768,14.7853,14.7994,373600.0
2009-05-27 12:00:00,21.02,21.04,20.97,20.97,483800.0,14.7994,14.8134,14.7642,14.7642,483800.0
2009-05-27 12:10:00,20.97,21.0,20.97,20.97,407600.0,14.7642,14.7853,14.7642,14.7642,407600.0
2009-05-27 12:20:00,20.97,20.97,20.9,20.9,433800.0,14.7642,14.7642,14.7149,14.7149,433800.0
2009-05-27 12:30:00,20.9,20.93,20.9,20.9,364800.0,14.7149,14.736,14.7149,14.7149,364800.0
2009-05-27 12:40:00,20.9,20.96,20.89,20.93,214400.0,14.7149,14.7571,14.7078,14.736,214400.0
2009-05-27 12:50:00,20.93,20.96,20.9,20.93,231200.0,14.736,14.7571,14.7149,14.736,231200.0
2009-05-27 13:00:00,20.94,21.0,20.93,21.0,197200.0,14.743,14.7853,14.736,14.7853,197200.0
2009-05-27 13:10:00,21.0,21.0,20.93,20.93,208400.0,14.7853,14.7853,14.736,14.736,208400.0
2009-05-27 13:20:00,20.93,20.94,20.9,20.92,274200.0,14.736,14.743,14.7149,14.729,274200.0
2009-05-27 13:30:00,20.92,20.93,20.84,20.84,387200.0,14.729,14.736,14.6726,14.6726,387200.0
2009-05-27 13:40:00,20.84,20.86,20.79,20.8,330800.0,14.6726,14.6867,14.6374,14.6445,330800.0
2009-05-27 13:50:00,20.8,20.8,20.75,20.79,472600.0,14.6445,14.6445,14.6093,14.6374,472600.0
2009-05-27 14:00:00,20.79,20.85,20.79,20.84,394000.0,14.6374,14.6797,14.6374,14.6726,394000.0
2009-05-27 14:10:00,20.84,20.88,20.83,20.86,364000.0,14.6726,14.7008,14.6656,14.6867,364000.0
2009-05-27 14:20:00,20.86,20.88,20.81,20.85,377400.0,14.6867,14.7008,14.6515,14.6797,377400.0
2009-05-27 14:30:00,20.85,20.85,20.8,20.82,366200.0,14.6797,14.6797,14.6445,14.6586,366200.0
2009-05-27 14:40:00,20.82,20.83,20.75,20.75,492800.0,14.6586,14.6656,14.6093,14.6093,492800.0
2009-05-27 14:50:00,20.75,20.83,20.75,20.77,343600.0,14.6093,14.6656,14.6093,14.6233,343600.0
2009-05-27 15:00:00,20.77,20.81,20.75,20.79,486600.0,14.6233,14.6515,14.6093,14.6374,486600.0
2009-05-27 15:10:00,20.78,20.79,20.73,20.75,469200.0,14.6304,14.6374,14.5952,14.6093,469200.0
2009-05-27 15:20:00,20.75,20.75,20.66,20.7,608200.0,14.6093,14.6093,14.5459,14.5741,608200.0
2009-05-27 15:30:00,20.69,20.71,20.66,20.68,552200.0,14.567,14.5811,14.5459,14.56,552200.0
2009-05-27 15:40:00,20.68,20.74,20.66,20.73,653000.0,14.56,14.6022,14.5459,14.5952,653000.0
2009-05-27 15:50:00,20.74,20.74,20.66,20.72,1071000.0,14.6022,14.6022,14.5459,14.5881,1071000.0
2009-05-28 09:30:00,20.77,20.95,20.77,20.91,708400.0,14.6233,14.7501,14.6233,14.7219,708400.0
2009-05-28 09:40:00,20.9,20.97,20.88,20.97,447200.0,14.7149,14.7642,14.7008,14.7642,447200.0
2009-05-28 09:50:00,20.98,21.0,20.93,20.95,406600.0,14.7712,14.7853,14.736,14.7501,406600.0
2009-05-28 10:00:00,20.95,20.96,20.82,20.84,555000.0,14.7501,14.7571,14.6586,14.6726,555000.0
2009-05-28 10:10:00,20.84,20.84,20.72,20.74,425400.0,14.6726,14.6726,14.5881,14.6022,425400.0
2009-05-28 10:20:00,20.74,20.83,20.72,20.82,258200.0,14.6022,14.6656,14.5881,14.6586,258200.0
2009-05-28 10:30:00,20.82,20.85,20.78,20.8,255800.0,14.6586,14.6797,14.6304,14.6445,255800.0
2009-05-28 10:40:00,20.8,20.8,20.69,20.7,289000.0,14.6445,14.6445,14.567,14.5741,289000.0
2009-05-28 10:50:00,20.7,20.79,20.67,20.79,232000.0,14.5741,14.6374,14.5529,14.6374,232000.0
2009-05-28 11:00:00,20.79,20.85,20.76,20.84,302600.0,14.6374,14.6797,14.6163,14.6726,302600.0
2009-05-28 11:10:00,20.84,20.85,20.76,20.81,297600.0,14.6726,14.6797,14.6163,14.6515,297600.0
2009-05-28 11:20:00,20.81,20.85,20.8,20.85,138600.0,14.6515,14.6797,14.6445,14.6797,138600.0
2009-05-28 11:30:00,20.85,20.9,20.85,20.88,335200.0,14.6797,14.7149,14.6797,14.7008,335200.0
2009-05-28 11:40:00,20.88,20.98,20.88,20.97,281600.0,14.7008,14.7712,14.7008,14.7642,281600.0
2009-05-28 11:50:00,20.97,20.97,20.92,20.94,261000.0,14.7642,14.7642,14.729,14.743,261000.0
2009-05-28 12:00:00,20.95,20.96,20.9,20.93,265800.0,14.7501,14.7571,14.7149,14.736,265800.0
2009-05-28 12:10:00,20.93,20.95,20.89,20.9,257600.0,14.736,14.7501,14.7078,14.7149,257600.0
2009-05-28 12:20:00,20.9,20.91,20.85,20.89,184400.0,14.7149,14.7219,14.6797,14.7078,184400.0
2009-05-28 12:30:00,20.88,20.92,20.88,20.89,177000.0,14.7008,14.729,14.7008,14.7078,177000.0
2009-05-28 12:40:00,20.89,20.93,20.89,20.92,153600.0,14.7078,14.736,14.7078,14.729,153600.0
2009-05-28 12:50:00,20.92,20.93,20.87,20.91,277600.0,14.729,14.736,14.6938,14.7219,277600.0
2009-05-28 13:00:00,20.91,20.99,20.86,20.96,351600.0,14.7219,14.7782,14.6867,14.7571,351600.0
2009-05-28 13:10:00,20.96,21.12,20.95,21.12,498600.0,14.7571,14.8698,14.7501,14.8698,498600.0
2009-05-28 13:20:00,21.12,21.14,21.03,21.05,507000.0,14.8698,14.8839,14.8064,14.8205,507000.0
2009-05-28 13:30:00,21.04,21.05,21.0,21.02,304000.0,14.8134,14.8205,14.7853,14.7994,304000.0
2009-05-28 13:40:00,21.02,21.08,21.0,21.01,250400.0,14.7994,14.8416,14.7853,14.7923,250400.0
2009-05-28 13:50:00,21.01,21.06,20.99,21.03,217400.0,14.7923,14.8275,14.7782,14.8064,217400.0
2009-05-28 14:00:00,21.03,21.08,21.0,21.04,256200.0,14.8064,14.8416,14.7853,14.8134,256200.0
2009-05-28 14:10:00,21.04,21.08,21.0,21.06,162800.0,14.8134,14.8416,14.7853,14.8275,162800.0
2009-05-28 14:20:00,21.06,21.11,21.04,21.09,358600.0,14.8275,14.8627,14.8134,14.8486,358600.0
2009-05-28 14:30:00,21.1,21.13,21.07,21.08,349000.0,14.8557,14.8768,14.8346,14.8416,349000.0
2009-05-28 14:40:00,21.08,21.11,21.05,21.09,341800.0,14.8416,14.8627,14.8205,14.8486,341800.0
2009-05-28 14:50:00,21.09,21.13,21.07,21.1,300000.0,14.8486,14.8768,14.8346,14.8557,300000.0
2009-05-28 15:00:00,21.1,21.14,21.08,21.08,258600.0,14.8557,14.8839,14.8416,14.8416,258600.0
2009-05-28 15:10:00,21.08,21.08,21.0,21.0,440600.0,14.8416,14.8416,14.7853,14.7853,440600.0
2009-05-28 15:20:00,21.0,21.03,20.96,21.02,438200.0,14.7853,14.8064,14.7571,14.7994,438200.0
2009-05-28 15:30:00,21.02,21.24,20.99,21.03,429400.0,14.7994,14.9543,14.7782,14.8064,429400.0
2009-05-28 15:40:00,21.03,21.03,20.97,21.01,652200.0,14.8064,14.8064,14.7642,14.7923,652200.0
2009-05-28 15:50:00,21.02,21.04,20.92,21.0,1080000.0,14.7994,14.8134,14.729,14.7853,1080000.0
2009-05-29 09:30:00,21.0,21.12,20.76,20.86,612400.0,14.7853,14.8698,14.6163,14.6867,612400.0
2009-05-29 09:40:00,20.86,21.03,20.72,20.84,642400.0,14.6867,14.8064,14.5881,14.6726,642400.0
2009-05-29 09:50:00,20.84,20.93,20.77,20.8,552800.0,14.6726,14.736,14.6233,14.6445,552800.0
2009-05-29 10:00:00,20.8,20.89,20.75,20.85,573400.0,14.6445,14.7078,14.6093,14.6797,573400.0
2009-05-29 10:10:00,20.86,20.93,20.82,20.9,366400.0,14.6867,14.736,14.6586,14.7149,366400.0
2009-05-29 10:20:00,20.9,20.92,20.86,20.92,335000.0,14.7149,14.729,14.6867,14.729,335000.0
2009-05-29 10:30:00,20.92,21.0,20.92,20.97,280800.0,14.729,14.7853,14.729,14.7642,280800.0
2009-05-29 10:40:00,20.97,20.97,20.86,20.93,217200.0,14.7642,14.7642,14.6867,14.736,217200.0
2009-05-29 10:50:00,20.93,20.99,20.93,20.98,181800.0,14.736,14.7782,14.736,14.7712,181800.0
2009-05-29 11:00:00,20.99,21.03,20.95,20.95,249800.0,14.7782,14.8064,14.7501,14.7501,249800.0
2009-05-29 11:10:00,20.95,20.96,20.9,20.92,188800.0,14.7501,14.7571,14.7149,14.729,188800.0
2009-05-29 11:20:00,20.92,21.0,20.91,20.92,239000.0,14.729,14.7853,14.7219,14.729,239000.0
2009-05-29 11:30:00,20.92,20.98,20.91,20.93,231000.0,14.729,14.7712,14.7219,14.736,231000.0
2009-05-29 11:40:00,20.93,20.95,20.89,20.89,157400.0,14.736,14.7501,14.7078,14.7078,157400.0
2009-05-29 11:50:00,20.89,20.93,20.81,20.86,163400.0,14.7078,14.736,14.6515,14.6867,163400.0
2009-05-29 12:00:00,20.86,20.89,20.86,20.88,72000.0,14.6867,14.7078,14.6867,14.7008,72000.0
2009-05-29 12:10:00,20.88,20.93,20.86,20.88,151000.0,14.7008,14.736,14.6867,14.7008,151000.0
2009-05-29 12:20:00,20.87,20.92,20.84,20.89,208200.0,14.6938,14.729,14.6726,14.7078,208200.0
2009-05-29 12:30:00,20.89,20.93,20.89,20.89,206600.0,14.7078,14.736,14.7078,14.7078,206600.0
2009-05-29 12:40:00,20.89,20.93,20.88,20.91,101200.0,14.7078,14.736,14.7008,14.7219,101200.0
2009-05-29 12:50:00,20.91,20.93,20.9,20.93,127600.0,14.7219,14.736,14.7149,14.736,127600.0
2009-05-29 13:00:00,20.93,20.99,20.92,20.97,139200.0,14.736,14.7782,14.729,14.7642,139200.0
2009-05-29 13:10:00,20.97,20.97,20.96,20.96,124000.0,14.7642,14.7642,14.7571,14.7571,124000.0
2009-05-29 13:20:00,20.97,21.04,20.96,21.04,219400.0,14.7642,14.8134,14.7571,14.8134,219400.0
2009-05-29 13:30:00,21.04,21.08,21.04,21.08,205400.0,14.8134,14.8416,14.8134,14.8416,205400.0
2009-05-29 13:40:00,21.08,21.1,21.05,21.05,162600.0,14.8416,14.8557,14.8205,14.8205,162600.0
2009-05-29 13:50:00,21.05,21.05,21.0,21.04,156200.0,14.8205,14.8205,14.7853,14.8134,156200.0
2009-05-29 14:00:00,21.04,21.08,21.0,21.06,235200.0,14.8134,14.8416,14.7853,14.8275,235200.0
2009-05-29 14:10:00,21.06,21.11,21.06,21.1,163600.0,14.8275,14.8627,14.8275,14.8557,163600.0
2009-05-29 14:20:00,21.1,21.11,21.07,21.1,157400.0,14.8557,14.8627,14.8346,14.8557,157400.0
2009-05-29 14:30:00,21.1,21.11,21.04,21.1,330000.0,14.8557,14.8627,14.8134,14.8557,330000.0
2009-05-29 14:40:00,21.1,21.11,21.08,21.1,255200.0,14.8557,14.8627,14.8416,14.8557,255200.0
2009-05-29 14:50:00,21.1,21.11,21.04,21.11,457800.0,14.8557,14.8627,14.8134,14.8627,457800.0
2009-05-29 15:00:00,21.11,21.12,21.08,21.1,444400.0,14.8627,14.8698,14.8416,14.8557,444400.0
2009-05-29 15:10:00,21.09,21.13,21.09,21.13,427600.0,14.8486,14.8768,14.8486,14.8768,427600.0
2009-05-29 15:20:00,21.13,21.19,21.09,21.14,754000.0,14.8768,14.9191,14.8486,14.8839,754000.0
2009-05-29 15:30:00,21.14,21.2,21.12,21.2,628200.0,14.8839,14.9261,14.8698,14.9261,628200.0
2009-05-29 15:40:00,21.19,21.25,21.18,21.24,1035200.0,14.9191,14.9613,14.912,14.9543,1035200.0
2009-05-29 15:50:00,21.24,21.59,21.24,21.47,3455400.0,14.9543,15.2007,14.9543,15.1162,3455400.0
2009-06-01 09:30:00,21.57,21.82,21.51,21.58,814000.0,15.1866,15.3626,15.1444,15.1936,814000.0
2009-06-01 09:40:00,21.6,21.67,21.5,21.54,418200.0,15.2077,15.257,15.1373,15.1655,418200.0
2009-06-01 09:50:00,21.54,21.61,21.46,21.49,546000.0,15.1655,15.2148,15.1092,15.1303,546000.0
2009-06-01 10:00:00,21.49,21.61,21.4,21.41,693200.0,15.1303,15.2148,15.0669,15.0739,693200.0
2009-06-01 10:10:00,21.42,21.44,21.36,21.44,509600.0,15.081,15.0951,15.0387,15.0951,509600.0
2009-06-01 10:20:00,21.44,21.46,21.35,21.35,328200.0,15.0951,15.1092,15.0317,15.0317,328200.0
2009-06-01 10:30:00,21.35,21.37,21.31,21.36,437400.0,15.0317,15.0458,15.0035,15.0387,437400.0
2009-06-01 10:40:00,21.36,21.46,21.36,21.45,259200.0,15.0387,15.1092,15.0387,15.1021,259200.0
2009-06-01 10:50:00,21.45,21.55,21.41,21.45,677800.0,15.1021,15.1725,15.0739,15.1021,677800.0
2009-06-01 11:00:00,21.45,21.55,21.38,21.38,242000.0,15.1021,15.1725,15.0528,15.0528,242000.0
2009-06-01 11:10:00,21.38,21.45,21.38,21.38,225200.0,15.0528,15.1021,15.0528,15.0528,225200.0
2009-06-01 11:20:00,21.39,21.39,21.33,21.35,336400.0,15.0599,15.0599,15.0176,15.0317,336400.0
2009-06-01 11:30:00,21.35,21.45,21.35,21.43,256800.0,15.0317,15.1021,15.0317,15.088,256800.0
2009-06-01 11:40:00,21.43,21.47,21.43,21.45,158800.0,15.088,15.1162,15.088,15.1021,158800.0
2009-06-01 11:50:00,21.45,21.47,21.42,21.42,189000.0,15.1021,15.1162,15.081,15.081,189000.0
2009-06-01 12:00:00,21.42,21.45,21.29,21.3,268800.0,15.081,15.1021,14.9895,14.9965,268800.0
2009-06-01 12:10:00,21.3,21.34,21.27,21.33,258200.0,14.9965,15.0247,14.9754,15.0176,258200.0
2009-06-01 12:20:00,21.33,21.38,21.33,21.35,228800.0,15.0176,15.0528,15.0176,15.0317,228800.0
2009-06-01 12:30:00,21.35,21.36,21.33,21.36,189800.0,15.0317,15.0387,15.0176,15.0387,189800.0
2009-06-01 12:40:00,21.36,21.39,21.34,21.36,275800.0,15.0387,15.0599,15.0247,15.0387,275800.0
2009-06-01 12:50:00,21.37,21.4,21.32,21.32,177600.0,15.0458,15.0669,15.0106,15.0106,177600.0
2009-06-01 13:00:00,21.32,21.36,21.28,21.28,198000.0,15.0106,15.0387,14.9824,14.9824,198000.0
2009-06-01 13:10:00,21.28,21.29,21.22,21.23,210000.0,14.9824,14.9895,14.9402,14.9472,210000.0
2009-06-01 13:20:00,21.23,21.3,21.22,21.29,92600.0,14.9472,14.9965,14.9402,14.9895,92600.0
2009-06-01 13:30:00,21.29,21.33,21.28,21.32,101600.0,14.9895,15.0176,14.9824,15.0106,101600.0
2009-06-01 13:40:00,21.32,21.36,21.28,21.29,211400.0,15.0106,15.0387,14.9824,14.9895,211400.0
2009-06-01 13:50:00,21.3,21.36,21.29,21.35,182800.0,14.9965,15.0387,14.9895,15.0317,182800.0
2009-06-01 14:00:00,21.35,21.39,21.32,21.33,246400.0,15.0317,15.0599,15.0106,15.0176,246400.0
2009-06-01 14:10:00,21.34,21.35,21.21,21.23,406400.0,15.0247,15.0317,14.9331,14.9472,406400.0
2009-06-01 14:20:00,21.23,21.27,21.21,21.24,252000.0,14.9472,14.9754,14.9331,14.9543,252000.0
2009-06-01 14:30:00,21.25,21.34,21.25,21.32,389000.0,14.9613,15.0247,14.9613,15.0106,389000.0
2009-06-01 14:40:00,21.32,21.4,21.32,21.36,236800.0,15.0106,15.0669,15.0106,15.0387,236800.0
2009-06-01 14:50:00,21.36,21.37,21.32,21.32,282800.0,15.0387,15.0458,15.0106,15.0106,282800.0
2009-06-01 15:00:00,21.32,21.36,21.29,21.33,200600.0,15.0106,15.0387,14.9895,15.0176,200600.0
2009-06-01 15:10:00,21.32,21.39,21.29,21.37,288200.0,15.0106,15.0599,14.9895,15.0458,288200.0
2009-06-01 15:20:00,21.36,21.45,21.36,21.45,440200.0,15.0387,15.1021,15.0387,15.1021,440200.0
2009-06-01 15:30:00,21.45,21.45,21.35,21.38,478000.0,15.1021,15.1021,15.0317,15.0528,478000.0
2009-06-01 15:40:00,21.38,21.39,21.32,21.36,724400.0,15.0528,15.0599,15.0106,15.0387,724400.0
2009-06-01 15:50:00,21.36,21.43,21.35,21.41,1252400.0,15.0387,15.088,15.0317,15.0739,1252400.0
2009-06-02 09:30:00,21.12,21.44,21.12,21.36,586800.0,14.8698,15.0951,14.8698,15.0387,586800.0
2009-06-02 09:40:00,21.36,21.45,21.3,21.43,339400.0,15.0387,15.1021,14.9965,15.088,339400.0
2009-06-02 09:50:00,21.44,21.58,21.44,21.58,951600.0,15.0951,15.1936,15.0951,15.1936,951600.0
2009-06-02 10:00:00,21.58,21.72,21.49,21.51,1510600.0,15.1936,15.2922,15.1303,15.1444,1510600.0
2009-06-02 10:10:00,21.5,21.58,21.5,21.52,556200.0,15.1373,15.1936,15.1373,15.1514,556200.0
2009-06-02 10:20:00,21.52,21.55,21.5,21.54,214000.0,15.1514,15.1725,15.1373,15.1655,214000.0
2009-06-02 10:30:00,21.54,21.56,21.49,21.51,336200.0,15.1655,15.1796,15.1303,15.1444,336200.0
2009-06-02 10:40:00,21.51,21.52,21.45,21.45,259400.0,15.1444,15.1514,15.1021,15.1021,259400.0
2009-06-02 10:50:00,21.45,21.46,21.34,21.36,299400.0,15.1021,15.1092,15.0247,15.0387,299400.0
2009-06-02 11:00:00,21.36,21.47,21.36,21.45,392800.0,15.0387,15.1162,15.0387,15.1021,392800.0
2009-06-02 11:10:00,21.45,21.52,21.43,21.5,301000.0,15.1021,15.1514,15.088,15.1373,301000.0
2009-06-02 11:20:00,21.49,21.5,21.42,21.44,220200.0,15.1303,15.1373,15.081,15.0951,220200.0
2009-06-02 11:30:00,21.43,21.48,21.43,21.45,214800.0,15.088,15.1232,15.088,15.1021,214800.0
2009-06-02 11:40:00,21.45,21.46,21.4,21.43,226200.0,15.1021,15.1092,15.0669,15.088,226200.0
2009-06-02 11:50:00,21.43,21.5,21.43,21.49,232800.0,15.088,15.1373,15.088,15.1303,232800.0
2009-06-02 12:00:00,21.49,21.5,21.45,21.48,426400.0,15.1303,15.1373,15.1021,15.1232,426400.0
2009-06-02 12:10:00,21.48,21.5,21.44,21.46,262000.0,15.1232,15.1373,15.0951,15.1092,262000.0
2009-06-02 12:20:00,21.46,21.46,21.38,21.41,306000.0,15.1092,15.1092,15.0528,15.0739,306000.0
2009-06-02 12:30:00,21.41,21.48,21.41,21.45,172000.0,15.0739,15.1232,15.0739,15.1021,172000.0
2009-06-02 12:40:00,21.45,21.45,21.41,21.42,147800.0,15.1021,15.1021,15.0739,15.081,147800.0
2009-06-02 12:50:00,21.42,21.49,21.41,21.48,235200.0,15.081,15.1303,15.0739,15.1232,235200.0
2009-06-02 13:00:00,21.48,21.5,21.46,21.47,374200.0,15.1232,15.1373,15.1092,15.1162,374200.0
2009-06-02 13:10:00,21.47,21.47,21.41,21.44,192400.0,15.1162,15.1162,15.0739,15.0951,192400.0
2009-06-02 13:20:00,21.43,21.48,21.42,21.47,248000.0,15.088,15.1232,15.081,15.1162,248000.0
2009-06-02 13:30:00,21.47,21.48,21.44,21.45,215800.0,15.1162,15.1232,15.0951,15.1021,215800.0
2009-06-02 13:40:00,21.45,21.5,21.44,21.48,262400.0,15.1021,15.1373,15.0951,15.1232,262400.0
2009-06-02 13:50:00,21.48,21.55,21.47,21.55,281200.0,15.1232,15.1725,15.1162,15.1725,281200.0
2009-06-02 14:00:00,21.55,21.59,21.53,21.58,251600.0,15.1725,15.2007,15.1584,15.1936,251600.0
2009-06-02 14:10:00,21.58,21.64,21.56,21.64,317000.0,15.1936,15.2359,15.1796,15.2359,317000.0
2009-06-02 14:20:00,21.63,21.66,21.58,21.58,519600.0,15.2288,15.25,15.1936,15.1936,519600.0
2009-06-02 14:30:00,21.58,21.59,21.53,21.55,283800.0,15.1936,15.2007,15.1584,15.1725,283800.0
2009-06-02 14:40:00,21.55,21.61,21.55,21.57,142600.0,15.1725,15.2148,15.1725,15.1866,142600.0
2009-06-02 14:50:00,21.58,21.58,21.53,21.53,277200.0,15.1936,15.1936,15.1584,15.1584,277200.0
2009-06-02 15:00:00,21.53,21.57,21.53,21.57,212600.0,15.1584,15.1866,15.1584,15.1866,212600.0
2009-06-02 15:10:00,21.57,21.6,21.53,21.6,303200.0,15.1866,15.2077,15.1584,15.2077,303200.0
2009-06-02 15:20:00,21.6,21.61,21.55,21.57,429800.0,15.2077,15.2148,15.1725,15.1866,429800.0
2009-06-02 15:30:00,21.57,21.59,21.54,21.56,339200.0,15.1866,15.2007,15.1655,15.1796,339200.0
2009-06-02 15:40:00,21.56,21.58,21.5,21.52,750600.0,15.1796,15.1936,15.1373,15.1514,750600.0
2009-06-02 15:50:00,21.53,21.57,21.49,21.51,1221000.0,15.1584,15.1866,15.1303,15.1444,1221000.0
2009-06-03 09:30:00,21.61,21.65,21.43,21.5,447400.0,15.2148,15.2429,15.088,15.1373,447400.0
2009-06-03 09:40:00,21.52,21.82,21.51,21.78,719400.0,15.1514,15.3626,15.1444,15.3345,719400.0
2009-06-03 09:50:00,21.78,21.93,21.77,21.92,894400.0,15.3345,15.4401,15.3274,15.433,894400.0
2009-06-03 10:00:00,21.93,22.08,21.9,22.02,1286400.0,15.4401,15.5457,15.4189,15.5034,1286400.0
2009-06-03 10:10:00,22.03,22.16,22.0,22.15,673000.0,15.5105,15.602,15.4893,15.595,673000.0
2009-06-03 10:20:00,22.15,22.28,22.14,22.16,943000.0,15.595,15.6865,15.5879,15.602,943000.0
2009-06-03 10:30:00,22.16,22.38,22.15,22.38,838800.0,15.602,15.7569,15.595,15.7569,838800.0
2009-06-03 10:40:00,22.38,22.42,22.28,22.29,892600.0,15.7569,15.7851,15.6865,15.6935,892600.0
2009-06-03 10:50:00,22.29,22.43,22.23,22.43,480400.0,15.6935,15.7921,15.6513,15.7921,480400.0
2009-06-03 11:00:00,22.43,22.57,22.36,22.4,1896200.0,15.7921,15.8907,15.7428,15.771,1896200.0
2009-06-03 11:10:00,22.4,22.46,22.27,22.31,498400.0,15.771,15.8132,15.6794,15.7076,498400.0
2009-06-03 11:20:00,22.31,22.5,22.31,22.47,404000.0,15.7076,15.8414,15.7076,15.8203,404000.0
2009-06-03 11:30:00,22.47,22.49,22.4,22.43,385600.0,15.8203,15.8343,15.771,15.7921,385600.0
2009-06-03 11:40:00,22.43,22.44,22.38,22.41,319400.0,15.7921,15.7991,15.7569,15.778,319400.0
2009-06-03 11:50:00,22.41,22.43,22.36,22.42,250600.0,15.778,15.7921,15.7428,15.7851,250600.0
2009-06-03 12:00:00,22.43,22.55,22.42,22.54,484600.0,15.7921,15.8766,15.7851,15.8695,484600.0
2009-06-03 12:10:00,22.54,22.56,22.48,22.52,568200.0,15.8695,15.8836,15.8273,15.8555,568200.0
2009-06-03 12:20:00,22.52,22.54,22.5,22.53,492600.0,15.8555,15.8695,15.8414,15.8625,492600.0
2009-06-03 12:30:00,22.53,22.55,22.43,22.45,558400.0,15.8625,15.8766,15.7921,15.8062,558400.0
2009-06-03 12:40:00,22.44,22.5,22.42,22.47,374800.0,15.7991,15.8414,15.7851,15.8203,374800.0
2009-06-03 12:50:00,22.47,22.48,22.4,22.4,143400.0,15.8203,15.8273,15.771,15.771,143400.0
2009-06-03 13:00:00,22.41,22.41,22.35,22.35,250200.0,15.778,15.778,15.7358,15.7358,250200.0
2009-06-03 13:10:00,22.35,22.41,22.35,22.41,309000.0,15.7358,15.778,15.7358,15.778,309000.0
2009-06-03 13:20:00,22.41,22.46,22.4,22.42,185200.0,15.778,15.8132,15.771,15.7851,185200.0
2009-06-03 13:30:00,22.42,22.49,22.42,22.48,253000.0,15.7851,15.8343,15.7851,15.8273,253000.0
2009-06-03 13:40:00,22.48,22.48,22.36,22.39,236200.0,15.8273,15.8273,15.7428,15.7639,236200.0
2009-06-03 13:50:00,22.39,22.43,22.35,22.4,392600.0,15.7639,15.7921,15.7358,15.771,392600.0
2009-06-03 14:00:00,22.4,22.4,22.33,22.34,255200.0,15.771,15.771,15.7217,15.7287,255200.0
2009-06-03 14:10:00,22.34,22.34,22.27,22.28,293800.0,15.7287,15.7287,15.6794,15.6865,293800.0
2009-06-03 14:20:00,22.28,22.3,22.23,22.26,367800.0,15.6865,15.7006,15.6513,15.6724,367800.0
2009-06-03 14:30:00,22.27,22.28,22.22,22.25,263200.0,15.6794,15.6865,15.6442,15.6654,263200.0
2009-06-03 14:40:00,22.25,22.3,22.24,22.3,289200.0,15.6654,15.7006,15.6583,15.7006,289200.0
2009-06-03 14:50:00,22.3,22.36,22.28,22.35,294600.0,15.7006,15.7428,15.6865,15.7358,294600.0
2009-06-03 15:00:00,22.35,22.38,22.32,22.33,399800.0,15.7358,15.7569,15.7146,15.7217,399800.0
2009-06-03 15:10:00,22.33,22.35,22.29,22.33,539400.0,15.7217,15.7358,15.6935,15.7217,539400.0
2009-06-03 15:20:00,22.33,22.34,22.25,22.25,465000.0,15.7217,15.7287,15.6654,15.6654,465000.0
2009-06-03 15:30:00,22.25,22.31,22.25,22.28,515000.0,15.6654,15.7076,15.6654,15.6865,515000.0
2009-06-03 15:40:00,22.28,22.31,22.25,22.27,802600.0,15.6865,15.7076,15.6654,15.6794,802600.0
2009-06-03 15:50:00,22.27,22.38,22.24,22.36,1603000.0,15.6794,15.7569,15.6583,15.7428,1603000.0
2009-06-04 09:30:00,22.48,22.67,22.35,22.63,937800.0,15.8273,15.9611,15.7358,15.9329,937800.0
2009-06-04 09:40:00,22.63,22.75,22.61,22.68,702000.0,15.9329,16.0174,15.9188,15.9681,702000.0
2009-06-04 09:50:00,22.68,22.69,22.63,22.68,385400.0,15.9681,15.9751,15.9329,15.9681,385400.0
2009-06-04 10:00:00,22.67,22.68,22.58,22.61,454800.0,15.9611,15.9681,15.8977,15.9188,454800.0
2009-06-04 10:10:00,22.61,22.64,22.52,22.53,409800.0,15.9188,15.9399,15.8555,15.8625,409800.0
2009-06-04 10:20:00,22.53,22.61,22.53,22.57,405600.0,15.8625,15.9188,15.8625,15.8907,405600.0
2009-06-04 10:30:00,22.57,22.65,22.57,22.65,376600.0,15.8907,15.947,15.8907,15.947,376600.0
2009-06-04 10:40:00,22.65,22.65,22.55,22.55,441600.0,15.947,15.947,15.8766,15.8766,441600.0
2009-06-04 10:50:00,22.55,22.66,22.55,22.64,379800.0,15.8766,15.954,15.8766,15.9399,379800.0
2009-06-04 11:00:00,22.65,22.66,22.61,22.62,332600.0,15.947,15.954,15.9188,15.9259,332600.0
2009-06-04 11:10:00,22.63,22.7,22.63,22.68,496800.0,15.9329,15.9822,15.9329,15.9681,496800.0
2009-06-04 11:20:00,22.69,22.71,22.66,22.7,264000.0,15.9751,15.9892,15.954,15.9822,264000.0
2009-06-04 11:30:00,22.7,22.72,22.67,22.7,288400.0,15.9822,15.9963,15.9611,15.9822,288400.0
2009-06-04 11:40:00,22.71,22.73,22.67,22.68,348800.0,15.9892,16.0033,15.9611,15.9681,348800.0
2009-06-04 11:50:00,22.68,22.7,22.61,22.63,561600.0,15.9681,15.9822,15.9188,15.9329,561600.0
2009-06-04 12:00:00,22.64,22.64,22.57,22.59,266800.0,15.9399,15.9399,15.8907,15.9047,266800.0
2009-06-04 12:10:00,22.59,22.61,22.55,22.55,179400.0,15.9047,15.9188,15.8766,15.8766,179400.0
2009-06-04 12:20:00,22.56,22.56,22.52,22.54,232800.0,15.8836,15.8836,15.8555,15.8695,232800.0
2009-06-04 12:30:00,22.55,22.56,22.54,22.54,233000.0,15.8766,15.8836,15.8695,15.8695,233000.0
2009-06-04 12:40:00,22.54,22.56,22.45,22.46,456600.0,15.8695,15.8836,15.8062,15.8132,456600.0
2009-06-04 12:50:00,22.46,22.5,22.46,22.48,207000.0,15.8132,15.8414,15.8132,15.8273,207000.0
2009-06-04 13:00:00,22.48,22.49,22.41,22.42,253600.0,15.8273,15.8343,15.778,15.7851,253600.0
2009-06-04 13:10:00,22.42,22.47,22.42,22.47,148000.0,15.7851,15.8203,15.7851,15.8203,148000.0
2009-06-04 13:20:00,22.47,22.5,22.47,22.5,116600.0,15.8203,15.8414,15.8203,15.8414,116600.0
2009-06-04 13:30:00,22.5,22.52,22.5,22.51,177800.0,15.8414,15.8555,15.8414,15.8484,177800.0
2009-06-04 13:40:00,22.5,22.52,22.48,22.5,152600.0,15.8414,15.8555,15.8273,15.8414,152600.0
2009-06-04 13:50:00,22.5,22.5,22.45,22.48,202000.0,15.8414,15.8414,15.8062,15.8273,202000.0
2009-06-04 14:00:00,22.48,22.5,22.45,22.49,119400.0,15.8273,15.8414,15.8062,15.8343,119400.0
2009-06-04 14:10:00,22.49,22.5,22.41,22.42,197600.0,15.8343,15.8414,15.778,15.7851,197600.0
2009-06-04 14:20:00,22.43,22.45,22.41,22.44,155000.0,15.7921,15.8062,15.778,15.7991,155000.0
2009-06-04 14:30:00,22.44,22.47,22.42,22.44,328400.0,15.7991,15.8203,15.7851,15.7991,328400.0
2009-06-04 14:40:00,22.45,22.5,22.44,22.47,134800.0,15.8062,15.8414,15.7991,15.8203,134800.0
2009-06-04 14:50:00,22.47,22.47,22.41,22.43,155400.0,15.8203,15.8203,15.778,15.7921,155400.0
2009-06-04 15:00:00,22.43,22.44,22.41,22.44,304600.0,15.7921,15.7991,15.778,15.7991,304600.0
2009-06-04 15:10:00,22.43,22.47,22.43,22.44,258600.0,15.7921,15.8203,15.7921,15.7991,258600.0
2009-06-04 15:20:00,22.44,22.46,22.43,22.45,260400.0,15.7991,15.8132,15.7921,15.8062,260400.0
2009-06-04 15:30:00,22.45,22.47,22.41,22.46,411400.0,15.8062,15.8203,15.778,15.8132,411400.0
2009-06-04 15:40:00,22.47,22.5,22.41,22.46,454600.0,15.8203,15.8414,15.778,15.8132,454600.0
2009-06-04 15:50:00,22.46,22.5,22.42,22.46,846600.0,15.8132,15.8414,15.7851,15.8132,846600.0
2009-06-05 09:30:00,22.55,22.7,22.35,22.43,822000.0,15.8766,15.9822,15.7358,15.7921,822000.0
2009-06-05 09:40:00,22.43,22.68,22.21,22.36,838000.0,15.7921,15.9681,15.6372,15.7428,838000.0
2009-06-05 09:50:00,22.36,22.39,22.17,22.29,697600.0,15.7428,15.7639,15.609,15.6935,697600.0
2009-06-05 10:00:00,22.29,22.36,22.24,22.26,506000.0,15.6935,15.7428,15.6583,15.6724,506000.0
2009-06-05 10:10:00,22.26,22.34,22.18,22.27,586800.0,15.6724,15.7287,15.6161,15.6794,586800.0
2009-06-05 10:20:00,22.26,22.34,22.23,22.28,380200.0,15.6724,15.7287,15.6513,15.6865,380200.0
2009-06-05 10:30:00,22.28,22.28,22.15,22.19,591600.0,15.6865,15.6865,15.595,15.6231,591600.0
2009-06-05 10:40:00,22.2,22.24,22.15,22.21,500200.0,15.6302,15.6583,15.595,15.6372,500200.0
2009-06-05 10:50:00,22.22,22.25,22.17,22.22,247400.0,15.6442,15.6654,15.609,15.6442,247400.0
2009-06-05 11:00:00,22.23,22.34,22.22,22.31,189200.0,15.6513,15.7287,15.6442,15.7076,189200.0
2009-06-05 11:10:00,22.31,22.31,22.18,22.2,204400.0,15.7076,15.7076,15.6161,15.6302,204400.0
2009-06-05 11:20:00,22.2,22.27,22.19,22.25,214200.0,15.6302,15.6794,15.6231,15.6654,214200.0
2009-06-05 11:30:00,22.25,22.25,22.17,22.19,183400.0,15.6654,15.6654,15.609,15.6231,183400.0
2009-06-05 11:40:00,22.2,22.25,22.16,22.24,188000.0,15.6302,15.6654,15.602,15.6583,188000.0
2009-06-05 11:50:00,22.24,22.33,22.21,22.3,182400.0,15.6583,15.7217,15.6372,15.7006,182400.0
2009-06-05 12:00:00,22.3,22.34,22.29,22.32,130200.0,15.7006,15.7287,15.6935,15.7146,130200.0
2009-06-05 12:10:00,22.32,22.35,22.26,22.33,179600.0,15.7146,15.7358,15.6724,15.7217,179600.0
2009-06-05 12:20:00,22.33,22.41,22.3,22.4,159600.0,15.7217,15.778,15.7006,15.771,159600.0
2009-06-05 12:30:00,22.39,22.41,22.37,22.4,72600.0,15.7639,15.778,15.7498,15.771,72600.0
2009-06-05 12:40:00,22.4,22.4,22.36,22.37,130600.0,15.771,15.771,15.7428,15.7498,130600.0
2009-06-05 12:50:00,22.37,22.38,22.33,22.36,87600.0,15.7498,15.7569,15.7217,15.7428,87600.0
2009-06-05 13:00:00,22.36,22.39,22.35,22.35,107400.0,15.7428,15.7639,15.7358,15.7358,107400.0
2009-06-05 13:10:00,22.35,22.36,22.29,22.35,146400.0,15.7358,15.7428,15.6935,15.7358,146400.0
2009-06-05 13:20:00,22.34,22.38,22.32,22.36,139600.0,15.7287,15.7569,15.7146,15.7428,139600.0
2009-06-05 13:30:00,22.36,22.36,22.34,22.35,91400.0,15.7428,15.7428,15.7287,15.7358,91400.0
2009-06-05 13:40:00,22.34,22.38,22.34,22.37,178400.0,15.7287,15.7569,15.7287,15.7498,178400.0
2009-06-05 13:50:00,22.37,22.38,22.32,22.32,208200.0,15.7498,15.7569,15.7146,15.7146,208200.0
2009-06-05 14:00:00,22.32,22.33,22.27,22.29,247400.0,15.7146,15.7217,15.6794,15.6935,247400.0
2009-06-05 14:10:00,22.28,22.29,22.2,22.22,254000.0,15.6865,15.6935,15.6302,15.6442,254000.0
2009-06-05 14:20:00,22.22,22.24,22.17,22.2,273600.0,15.6442,15.6583,15.609,15.6302,273600.0
2009-06-05 14:30:00,22.2,22.2,22.16,22.19,224600.0,15.6302,15.6302,15.602,15.6231,224600.0
2009-06-05 14:40:00,22.19,22.23,22.19,22.21,172600.0,15.6231,15.6513,15.6231,15.6372,172600.0
2009-06-05 14:50:00,22.21,22.25,22.2,22.21,137400.0,15.6372,15.6654,15.6302,15.6372,137400.0
2009-06-05 15:00:00,22.21,22.34,22.19,22.3,207800.0,15.6372,15.7287,15.6231,15.7006,207800.0
2009-06-05 15:10:00,22.3,22.33,22.28,22.31,151600.0,15.7006,15.7217,15.6865,15.7076,151600.0
2009-06-05 15:20:00,22.31,22.33,22.25,22.25,255400.0,15.7076,15.7217,15.6654,15.6654,255400.0
2009-06-05 15:30:00,22.25,22.36,22.24,22.32,364800.0,15.6654,15.7428,15.6583,15.7146,364800.0
2009-06-05 15:40:00,22.32,22.38,22.3,22.32,757600.0,15.7146,15.7569,15.7006,15.7146,757600.0
2009-06-05 15:50:00,22.31,22.35,22.25,22.28,1042800.0,15.7076,15.7358,15.6654,15.6865,1042800.0
2009-06-08 09:30:00,22.09,22.47,22.04,22.42,553400.0,15.5527,15.8203,15.5175,15.7851,553400.0
2009-06-08 09:40:00,22.42,22.55,22.39,22.4,281400.0,15.7851,15.8766,15.7639,15.771,281400.0
2009-06-08 09:50:00,22.39,22.46,22.37,22.44,227200.0,15.7639,15.8132,15.7498,15.7991,227200.0
2009-06-08 10:00:00,22.44,22.45,22.38,22.38,144200.0,15.7991,15.8062,15.7569,15.7569,144200.0
2009-06-08 10:10:00,22.37,22.38,22.21,22.22,261000.0,15.7498,15.7569,15.6372,15.6442,261000.0
2009-06-08 10:20:00,22.22,22.24,22.13,22.13,146800.0,15.6442,15.6583,15.5809,15.5809,146800.0
2009-06-08 10:30:00,22.11,22.15,22.07,22.15,208400.0,15.5668,15.595,15.5386,15.595,208400.0
2009-06-08 10:40:00,22.15,22.22,22.15,22.2,246400.0,15.595,15.6442,15.595,15.6302,246400.0
2009-06-08 10:50:00,22.2,22.23,22.18,22.23,156000.0,15.6302,15.6513,15.6161,15.6513,156000.0
2009-06-08 11:00:00,22.23,22.31,22.23,22.3,226000.0,15.6513,15.7076,15.6513,15.7006,226000.0
2009-06-08 11:10:00,22.31,22.36,22.3,22.31,229000.0,15.7076,15.7428,15.7006,15.7076,229000.0
2009-06-08 11:20:00,22.3,22.31,22.24,22.25,173800.0,15.7006,15.7076,15.6583,15.6654,173800.0
2009-06-08 11:30:00,22.25,22.26,22.2,22.2,136200.0,15.6654,15.6724,15.6302,15.6302,136200.0
2009-06-08 11:40:00,22.2,22.24,22.19,22.23,132600.0,15.6302,15.6583,15.6231,15.6513,132600.0
2009-06-08 11:50:00,22.23,22.27,22.23,22.24,149600.0,15.6513,15.6794,15.6513,15.6583,149600.0
2009-06-08 12:00:00,22.24,22.24,22.15,22.18,141800.0,15.6583,15.6583,15.595,15.6161,141800.0
2009-06-08 12:10:00,22.18,22.22,22.17,22.18,167600.0,15.6161,15.6442,15.609,15.6161,167600.0
2009-06-08 12:20:00,22.18,22.18,22.13,22.15,139800.0,15.6161,15.6161,15.5809,15.595,139800.0
2009-06-08 12:30:00,22.14,22.29,22.14,22.28,240000.0,15.5879,15.6935,15.5879,15.6865,240000.0
2009-06-08 12:40:00,22.28,22.3,22.25,22.25,106600.0,15.6865,15.7006,15.6654,15.6654,106600.0
2009-06-08 12:50:00,22.25,22.25,22.22,22.25,78400.0,15.6654,15.6654,15.6442,15.6654,78400.0
2009-06-08 13:00:00,22.25,22.25,22.22,22.24,119600.0,15.6654,15.6654,15.6442,15.6583,119600.0
2009-06-08 13:10:00,22.23,22.26,22.23,22.25,127400.0,15.6513,15.6724,15.6513,15.6654,127400.0
2009-06-08 13:20:00,22.25,22.3,22.25,22.28,105400.0,15.6654,15.7006,15.6654,15.6865,105400.0
2009-06-08 13:30:00,22.28,22.28,22.23,22.24,137400.0,15.6865,15.6865,15.6513,15.6583,137400.0
2009-06-08 13:40:00,22.24,22.3,22.22,22.28,186800.0,15.6583,15.7006,15.6442,15.6865,186800.0
2009-06-08 13:50:00,22.28,22.28,22.25,22.25,85000.0,15.6865,15.6865,15.6654,15.6654,85000.0
2009-06-08 14:00:00,22.25,22.27,22.25,22.25,142400.0,15.6654,15.6794,15.6654,15.6654,142400.0
2009-06-08 14:10:00,22.25,22.29,22.25,22.28,176600.0,15.6654,15.6935,15.6654,15.6865,176600.0
2009-06-08 14:20:00,22.28,22.31,22.25,22.31,166400.0,15.6865,15.7076,15.6654,15.7076,166400.0
2009-06-08 14:30:00,22.31,22.35,22.27,22.29,202400.0,15.7076,15.7358,15.6794,15.6935,202400.0
2009-06-08 14:40:00,22.29,22.3,22.23,22.25,269400.0,15.6935,15.7006,15.6513,15.6654,269400.0
2009-06-08 14:50:00,22.25,22.27,22.22,22.25,261000.0,15.6654,15.6794,15.6442,15.6654,261000.0
2009-06-08 15:00:00,22.25,22.28,22.23,22.25,224800.0,15.6654,15.6865,15.6513,15.6654,224800.0
2009-06-08 15:10:00,22.25,22.32,22.22,22.28,340200.0,15.6654,15.7146,15.6442,15.6865,340200.0
2009-06-08 15:20:00,22.28,22.45,22.28,22.38,539000.0,15.6865,15.8062,15.6865,15.7569,539000.0
2009-06-08 15:30:00,22.39,22.53,22.38,22.38,772400.0,15.7639,15.8625,15.7569,15.7569,772400.0
2009-06-08 15:40:00,22.39,22.42,22.3,22.31,643000.0,15.7639,15.7851,15.7006,15.7076,643000.0
2009-06-08 15:50:00,22.3,22.37,22.23,22.25,1212600.0,15.7006,15.7498,15.6513,15.6654,1212600.0
2009-06-09 09:30:00,22.37,22.39,22.2,22.23,497200.0,15.7498,15.7639,15.6302,15.6513,497200.0
2009-06-09 09:40:00,22.23,22.33,22.21,22.24,272400.0,15.6513,15.7217,15.6372,15.6583,272400.0
2009-06-09 09:50:00,22.24,22.3,22.18,22.26,317400.0,15.6583,15.7006,15.6161,15.6724,317400.0
2009-06-09 10:00:00,22.26,22.36,22.23,22.32,263800.0,15.6724,15.7428,15.6513,15.7146,263800.0
2009-06-09 10:10:00,22.32,22.36,22.26,22.28,333600.0,15.7146,15.7428,15.6724,15.6865,333600.0
2009-06-09 10:20:00,22.28,22.32,22.26,22.29,475200.0,15.6865,15.7146,15.6724,15.6935,475200.0
2009-06-09 10:30:00,22.29,22.33,22.25,22.25,146400.0,15.6935,15.7217,15.6654,15.6654,146400.0
2009-06-09 10:40:00,22.27,22.3,22.21,22.21,182200.0,15.6794,15.7006,15.6372,15.6372,182200.0
2009-06-09 10:50:00,22.2,22.25,22.18,22.24,246200.0,15.6302,15.6654,15.6161,15.6583,246200.0
2009-06-09 11:00:00,22.24,22.3,22.21,22.3,250600.0,15.6583,15.7006,15.6372,15.7006,250600.0
2009-06-09 11:10:00,22.29,22.3,22.23,22.24,268000.0,15.6935,15.7006,15.6513,15.6583,268000.0
2009-06-09 11:20:00,22.24,22.28,22.22,22.22,313400.0,15.6583,15.6865,15.6442,15.6442,313400.0
2009-06-09 11:30:00,22.22,22.25,22.2,22.25,133400.0,15.6442,15.6654,15.6302,15.6654,133400.0
2009-06-09 11:40:00,22.25,22.28,22.24,22.25,149000.0,15.6654,15.6865,15.6583,15.6654,149000.0
2009-06-09 11:50:00,22.25,22.25,22.21,22.22,139200.0,15.6654,15.6654,15.6372,15.6442,139200.0
2009-06-09 12:00:00,22.21,22.25,22.18,22.25,204400.0,15.6372,15.6654,15.6161,15.6654,204400.0
2009-06-09 12:10:00,22.24,22.25,22.21,22.24,356200.0,15.6583,15.6654,15.6372,15.6583,356200.0
2009-06-09 12:20:00,22.24,22.25,22.17,22.18,301400.0,15.6583,15.6654,15.609,15.6161,301400.0
2009-06-09 12:30:00,22.18,22.2,22.15,22.18,143400.0,15.6161,15.6302,15.595,15.6161,143400.0
2009-06-09 12:40:00,22.18,22.21,22.14,22.2,122200.0,15.6161,15.6372,15.5879,15.6302,122200.0
2009-06-09 12:50:00,22.2,22.21,22.15,22.17,120600.0,15.6302,15.6372,15.595,15.609,120600.0
2009-06-09 13:00:00,22.17,22.19,22.15,22.15,192800.0,15.609,15.6231,15.595,15.595,192800.0
2009-06-09 13:10:00,22.15,22.2,22.13,22.18,148800.0,15.595,15.6302,15.5809,15.6161,148800.0
2009-06-09 13:20:00,22.18,22.21,22.15,22.21,253600.0,15.6161,15.6372,15.595,15.6372,253600.0
2009-06-09 13:30:00,22.21,22.22,22.17,22.22,70600.0,15.6372,15.6442,15.609,15.6442,70600.0
2009-06-09 13:40:00,22.22,22.23,22.16,22.16,182400.0,15.6442,15.6513,15.602,15.602,182400.0
2009-06-09 13:50:00,22.17,22.23,22.15,22.23,116000.0,15.609,15.6513,15.595,15.6513,116000.0
2009-06-09 14:00:00,22.22,22.28,22.21,22.26,229800.0,15.6442,15.6865,15.6372,15.6724,229800.0
2009-06-09 14:10:00,22.26,22.33,22.25,22.33,189600.0,15.6724,15.7217,15.6654,15.7217,189600.0
2009-06-09 14:20:00,22.33,22.34,22.28,22.32,120200.0,15.7217,15.7287,15.6865,15.7146,120200.0
2009-06-09 14:30:00,22.32,22.38,22.32,22.33,167600.0,15.7146,15.7569,15.7146,15.7217,167600.0
2009-06-09 14:40:00,22.33,22.36,22.32,22.33,153800.0,15.7217,15.7428,15.7146,15.7217,153800.0
2009-06-09 14:50:00,22.33,22.34,22.29,22.33,90600.0,15.7217,15.7287,15.6935,15.7217,90600.0
2009-06-09 15:00:00,22.34,22.36,22.29,22.35,131600.0,15.7287,15.7428,15.6935,15.7358,131600.0
2009-06-09 15:10:00,22.34,22.35,22.28,22.3,188600.0,15.7287,15.7358,15.6865,15.7006,188600.0
2009-06-09 15:20:00,22.3,22.33,22.27,22.31,224200.0,15.7006,15.7217,15.6794,15.7076,224200.0
2009-06-09 15:30:00,22.3,22.38,22.27,22.34,498600.0,15.7006,15.7569,15.6794,15.7287,498600.0
2009-06-09 15:40:00,22.35,22.35,22.29,22.31,335200.0,15.7358,15.7358,15.6935,15.7076,335200.0
2009-06-09 15:50:00,22.31,22.33,22.25,22.25,781800.0,15.7076,15.7217,15.6654,15.6654,781800.0
2009-06-10 09:30:00,22.13,22.41,22.13,22.23,512200.0,15.5809,15.778,15.5809,15.6513,512200.0
2009-06-10 09:40:00,22.23,22.25,22.13,22.13,437000.0,15.6513,15.6654,15.5809,15.5809,437000.0
2009-06-10 09:50:00,22.14,22.17,22.11,22.11,266600.0,15.5879,15.609,15.5668,15.5668,266600.0
2009-06-10 10:00:00,22.12,22.15,22.0,22.02,437600.0,15.5738,15.595,15.4893,15.5034,437600.0
2009-06-10 10:10:00,22.02,22.05,22.0,22.02,476000.0,15.5034,15.5245,15.4893,15.5034,476000.0
2009-06-10 10:20:00,22.02,22.04,21.96,21.97,367800.0,15.5034,15.5175,15.4612,15.4682,367800.0
2009-06-10 10:30:00,21.98,22.03,21.96,22.0,364600.0,15.4753,15.5105,15.4612,15.4893,364600.0
2009-06-10 10:40:00,22.0,22.01,21.9,21.97,448600.0,15.4893,15.4964,15.4189,15.4682,448600.0
2009-06-10 10:50:00,21.97,22.0,21.93,21.96,190000.0,15.4682,15.4893,15.4401,15.4612,190000.0
2009-06-10 11:00:00,21.96,21.99,21.91,21.93,311600.0,15.4612,15.4823,15.426,15.4401,311600.0
2009-06-10 11:10:00,21.92,21.99,21.8,21.84,437000.0,15.433,15.4823,15.3485,15.3767,437000.0
2009-06-10 11:20:00,21.84,21.84,21.78,21.8,319600.0,15.3767,15.3767,15.3345,15.3485,319600.0
2009-06-10 11:30:00,21.8,21.9,21.8,21.89,189600.0,15.3485,15.4189,15.3485,15.4119,189600.0
2009-06-10 11:40:00,21.9,21.97,21.89,21.97,405000.0,15.4189,15.4682,15.4119,15.4682,405000.0
2009-06-10 11:50:00,21.97,21.99,21.87,21.91,492600.0,15.4682,15.4823,15.3978,15.426,492600.0
2009-06-10 12:00:00,21.92,22.0,21.9,21.99,311800.0,15.433,15.4893,15.4189,15.4823,311800.0
2009-06-10 12:10:00,21.99,22.08,21.99,22.08,329800.0,15.4823,15.5457,15.4823,15.5457,329800.0
2009-06-10 12:20:00,22.08,22.08,22.0,22.0,350200.0,15.5457,15.5457,15.4893,15.4893,350200.0
2009-06-10 12:30:00,22.0,22.03,21.98,21.99,261800.0,15.4893,15.5105,15.4753,15.4823,261800.0
2009-06-10 12:40:00,21.99,21.99,21.93,21.95,356400.0,15.4823,15.4823,15.4401,15.4541,356400.0
2009-06-10 12:50:00,21.95,22.05,21.95,22.02,151000.0,15.4541,15.5245,15.4541,15.5034,151000.0
2009-06-10 13:00:00,22.02,22.04,21.89,21.92,266200.0,15.5034,15.5175,15.4119,15.433,266200.0
2009-06-10 13:10:00,21.92,21.98,21.89,21.97,166800.0,15.433,15.4753,15.4119,15.4682,166800.0
2009-06-10 13:20:00,21.97,22.02,21.97,22.0,317000.0,15.4682,15.5034,15.4682,15.4893,317000.0
2009-06-10 13:30:00,22.01,22.02,21.96,21.96,224200.0,15.4964,15.5034,15.4612,15.4612,224200.0
2009-06-10 13:40:00,21.96,21.96,21.87,21.89,194600.0,15.4612,15.4612,15.3978,15.4119,194600.0
2009-06-10 13:50:00,21.89,21.98,21.89,21.91,218400.0,15.4119,15.4753,15.4119,15.426,218400.0
2009-06-10 14:00:00,21.91,21.92,21.83,21.89,244200.0,15.426,15.433,15.3697,15.4119,244200.0
2009-06-10 14:10:00,21.89,21.95,21.89,21.9,137000.0,15.4119,15.4541,15.4119,15.4189,137000.0
2009-06-10 14:20:00,21.89,21.93,21.86,21.89,136000.0,15.4119,15.4401,15.3908,15.4119,136000.0
2009-06-10 14:30:00,21.89,21.94,21.84,21.93,181600.0,15.4119,15.4471,15.3767,15.4401,181600.0
2009-06-10 14:40:00,21.93,21.95,21.92,21.95,107000.0,15.4401,15.4541,15.433,15.4541,107000.0
2009-06-10 14:50:00,21.95,22.01,21.93,22.0,215800.0,15.4541,15.4964,15.4401,15.4893,215800.0
2009-06-10 15:00:00,22.0,22.0,21.91,21.93,137600.0,15.4893,15.4893,15.426,15.4401,137600.0
2009-06-10 15:10:00,21.93,21.95,21.86,21.89,163800.0,15.4401,15.4541,15.3908,15.4119,163800.0
2009-06-10 15:20:00,21.89,21.96,21.89,21.91,204600.0,15.4119,15.4612,15.4119,15.426,204600.0
2009-06-10 15:30:00,21.92,22.06,21.92,22.03,516800.0,15.433,15.5316,15.433,15.5105,516800.0
2009-06-10 15:40:00,22.03,22.1,22.0,22.08,654400.0,15.5105,15.5598,15.4893,15.5457,654400.0
2009-06-10 15:50:00,22.08,22.18,22.04,22.14,1416800.0,15.5457,15.6161,15.5175,15.5879,1416800.0
2009-06-11 09:30:00,22.03,22.38,21.99,22.23,717400.0,15.5105,15.7569,15.4823,15.6513,717400.0
2009-06-11 09:40:00,22.22,22.3,22.13,22.25,426400.0,15.6442,15.7006,15.5809,15.6654,426400.0
2009-06-11 09:50:00,22.25,22.27,22.21,22.24,298800.0,15.6654,15.6794,15.6372,15.6583,298800.0
2009-06-11 10:00:00,22.24,22.25,22.09,22.11,484200.0,15.6583,15.6654,15.5527,15.5668,484200.0
2009-06-11 10:10:00,22.11,22.24,22.11,22.18,453200.0,15.5668,15.6583,15.5668,15.6161,453200.0
2009-06-11 10:20:00,22.17,22.2,22.12,22.17,417000.0,15.609,15.6302,15.5738,15.609,417000.0
2009-06-11 10:30:00,22.16,22.21,22.15,22.2,330800.0,15.602,15.6372,15.595,15.6302,330800.0
2009-06-11 10:40:00,22.2,22.27,22.2,22.25,339000.0,15.6302,15.6794,15.6302,15.6654,339000.0
2009-06-11 10:50:00,22.25,22.27,22.12,22.14,260400.0,15.6654,15.6794,15.5738,15.5879,260400.0
2009-06-11 11:00:00,22.14,22.23,22.13,22.2,428800.0,15.5879,15.6513,15.5809,15.6302,428800.0
2009-06-11 11:10:00,22.2,22.27,22.18,22.27,198400.0,15.6302,15.6794,15.6161,15.6794,198400.0
2009-06-11 11:20:00,22.26,22.34,22.24,22.33,272800.0,15.6724,15.7287,15.6583,15.7217,272800.0
2009-06-11 11:30:00,22.33,22.35,22.3,22.31,350600.0,15.7217,15.7358,15.7006,15.7076,350600.0
2009-06-11 11:40:00,22.31,22.32,22.27,22.29,271200.0,15.7076,15.7146,15.6794,15.6935,271200.0
2009-06-11 11:50:00,22.3,22.33,22.28,22.31,184800.0,15.7006,15.7217,15.6865,15.7076,184800.0
2009-06-11 12:00:00,22.3,22.37,22.28,22.36,239200.0,15.7006,15.7498,15.6865,15.7428,239200.0
2009-06-11 12:10:00,22.35,22.35,22.25,22.27,207200.0,15.7358,15.7358,15.6654,15.6794,207200.0
2009-06-11 12:20:00,22.27,22.33,22.27,22.31,144400.0,15.6794,15.7217,15.6794,15.7076,144400.0
2009-06-11 12:30:00,22.32,22.33,22.29,22.32,211600.0,15.7146,15.7217,15.6935,15.7146,211600.0
2009-06-11 12:40:00,22.32,22.37,22.32,22.36,281800.0,15.7146,15.7498,15.7146,15.7428,281800.0
2009-06-11 12:50:00,22.36,22.38,22.34,22.36,394600.0,15.7428,15.7569,15.7287,15.7428,394600.0
2009-06-11 13:00:00,22.36,22.39,22.31,22.32,450800.0,15.7428,15.7639,15.7076,15.7146,450800.0
2009-06-11 13:10:00,22.32,22.38,22.31,22.35,456800.0,15.7146,15.7569,15.7076,15.7358,456800.0
2009-06-11 13:20:00,22.35,22.42,22.34,22.41,470800.0,15.7358,15.7851,15.7287,15.778,470800.0
2009-06-11 13:30:00,22.41,22.44,22.4,22.4,278000.0,15.778,15.7991,15.771,15.771,278000.0
2009-06-11 13:40:00,22.4,22.41,22.36,22.38,308400.0,15.771,15.778,15.7428,15.7569,308400.0
2009-06-11 13:50:00,22.37,22.39,22.34,22.35,273200.0,15.7498,15.7639,15.7287,15.7358,273200.0
2009-06-11 14:00:00,22.35,22.38,22.32,22.32,175200.0,15.7358,15.7569,15.7146,15.7146,175200.0
2009-06-11 14:10:00,22.33,22.35,22.29,22.34,357800.0,15.7217,15.7358,15.6935,15.7287,357800.0
2009-06-11 14:20:00,22.33,22.36,22.31,22.32,227600.0,15.7217,15.7428,15.7076,15.7146,227600.0
2009-06-11 14:30:00,22.32,22.35,22.27,22.28,245600.0,15.7146,15.7358,15.6794,15.6865,245600.0
2009-06-11 14:40:00,22.28,22.3,22.23,22.24,267400.0,15.6865,15.7006,15.6513,15.6583,267400.0
2009-06-11 14:50:00,22.24,22.28,22.23,22.26,519000.0,15.6583,15.6865,15.6513,15.6724,519000.0
2009-06-11 15:00:00,22.26,22.27,22.24,22.25,309200.0,15.6724,15.6794,15.6583,15.6654,309200.0
2009-06-11 15:10:00,22.25,22.25,22.2,22.2,327200.0,15.6654,15.6654,15.6302,15.6302,327200.0
2009-06-11 15:20:00,22.2,22.2,22.15,22.16,551400.0,15.6302,15.6302,15.595,15.602,551400.0
2009-06-11 15:30:00,22.16,22.16,22.1,22.12,760800.0,15.602,15.602,15.5598,15.5738,760800.0
2009-06-11 15:40:00,22.14,22.17,22.11,22.14,699400.0,15.5879,15.609,15.5668,15.5879,699400.0
2009-06-11 15:50:00,22.14,22.19,22.05,22.1,1789400.0,15.5879,15.6231,15.5245,15.5598,1789400.0
2009-06-12 09:30:00,22.0,22.14,21.97,22.05,446800.0,15.4893,15.5879,15.4682,15.5245,446800.0
2009-06-12 09:40:00,22.05,22.23,22.04,22.2,505400.0,15.5245,15.6513,15.5175,15.6302,505400.0
2009-06-12 09:50:00,22.2,22.26,22.18,22.2,641600.0,15.6302,15.6724,15.6161,15.6302,641600.0
2009-06-12 10:00:00,22.2,22.21,22.06,22.13,363400.0,15.6302,15.6372,15.5316,15.5809,363400.0
2009-06-12 10:10:00,22.12,22.18,22.1,22.13,645600.0,15.5738,15.6161,15.5598,15.5809,645600.0
2009-06-12 10:20:00,22.13,22.33,22.13,22.31,435800.0,15.5809,15.7217,15.5809,15.7076,435800.0
2009-06-12 10:30:00,22.31,22.37,22.3,22.34,419000.0,15.7076,15.7498,15.7006,15.7287,419000.0
2009-06-12 10:40:00,22.34,22.45,22.33,22.43,556200.0,15.7287,15.8062,15.7217,15.7921,556200.0
2009-06-12 10:50:00,22.43,22.43,22.36,22.36,501000.0,15.7921,15.7921,15.7428,15.7428,501000.0
2009-06-12 11:00:00,22.36,22.37,22.26,22.29,463400.0,15.7428,15.7498,15.6724,15.6935,463400.0
2009-06-12 11:10:00,22.29,22.38,22.28,22.3,451800.0,15.6935,15.7569,15.6865,15.7006,451800.0
2009-06-12 11:20:00,22.29,22.32,22.25,22.26,1270000.0,15.6935,15.7146,15.6654,15.6724,1270000.0
2009-06-12 11:30:00,22.26,22.28,22.23,22.27,1076800.0,15.6724,15.6865,15.6513,15.6794,1076800.0
2009-06-12 11:40:00,22.27,22.28,22.1,22.22,685800.0,15.6794,15.6865,15.5598,15.6442,685800.0
2009-06-12 11:50:00,22.22,22.24,22.17,22.21,261200.0,15.6442,15.6583,15.609,15.6372,261200.0
2009-06-12 12:00:00,22.21,22.22,22.18,22.2,156400.0,15.6372,15.6442,15.6161,15.6302,156400.0
2009-06-12 12:10:00,22.2,22.3,22.2,22.28,388400.0,15.6302,15.7006,15.6302,15.6865,388400.0
2009-06-12 12:20:00,22.29,22.33,22.27,22.33,214200.0,15.6935,15.7217,15.6794,15.7217,214200.0
2009-06-12 12:30:00,22.33,22.37,22.3,22.3,155600.0,15.7217,15.7498,15.7006,15.7006,155600.0
2009-06-12 12:40:00,22.3,22.38,22.3,22.38,200800.0,15.7006,15.7569,15.7006,15.7569,200800.0
2009-06-12 12:50:00,22.38,22.43,22.36,22.42,287200.0,15.7569,15.7921,15.7428,15.7851,287200.0
2009-06-12 13:00:00,22.43,22.48,22.42,22.43,420600.0,15.7921,15.8273,15.7851,15.7921,420600.0
2009-06-12 13:10:00,22.43,22.46,22.35,22.38,382800.0,15.7921,15.8132,15.7358,15.7569,382800.0
2009-06-12 13:20:00,22.38,22.43,22.38,22.42,310400.0,15.7569,15.7921,15.7569,15.7851,310400.0
2009-06-12 13:30:00,22.42,22.43,22.35,22.43,240200.0,15.7851,15.7921,15.7358,15.7921,240200.0
2009-06-12 13:40:00,22.43,22.49,22.42,22.48,386800.0,15.7921,15.8343,15.7851,15.8273,386800.0
2009-06-12 13:50:00,22.49,22.5,22.48,22.49,243400.0,15.8343,15.8414,15.8273,15.8343,243400.0
2009-06-12 14:00:00,22.5,22.55,22.48,22.54,478800.0,15.8414,15.8766,15.8273,15.8695,478800.0
2009-06-12 14:10:00,22.54,22.55,22.5,22.52,487400.0,15.8695,15.8766,15.8414,15.8555,487400.0
2009-06-12 14:20:00,22.53,22.55,22.43,22.48,211600.0,15.8625,15.8766,15.7921,15.8273,211600.0
2009-06-12 14:30:00,22.47,22.54,22.46,22.48,250000.0,15.8203,15.8695,15.8132,15.8273,250000.0
2009-06-12 14:40:00,22.47,22.57,22.47,22.54,687600.0,15.8203,15.8907,15.8203,15.8695,687600.0
2009-06-12 14:50:00,22.54,22.56,22.5,22.52,390000.0,15.8695,15.8836,15.8414,15.8555,390000.0
2009-06-12 15:00:00,22.52,22.55,22.49,22.49,344000.0,15.8555,15.8766,15.8343,15.8343,344000.0
2009-06-12 15:10:00,22.49,22.51,22.47,22.49,260000.0,15.8343,15.8484,15.8203,15.8343,260000.0
2009-06-12 15:20:00,22.5,22.5,22.43,22.45,297400.0,15.8414,15.8414,15.7921,15.8062,297400.0
2009-06-12 15:30:00,22.45,22.48,22.32,22.35,521400.0,15.8062,15.8273,15.7146,15.7358,521400.0
2009-06-12 15:40:00,22.35,22.37,22.32,22.35,637400.0,15.7358,15.7498,15.7146,15.7358,637400.0
2009-06-12 15:50:00,22.35,22.61,22.33,22.46,1897400.0,15.7358,15.9188,15.7217,15.8132,1897400.0
2009-06-15 09:30:00,22.44,22.5,22.19,22.32,426600.0,15.7991,15.8414,15.6231,15.7146,426600.0
2009-06-15 09:40:00,22.32,22.35,22.16,22.24,392200.0,15.7146,15.7358,15.602,15.6583,392200.0
2009-06-15 09:50:00,22.24,22.35,22.23,22.29,488800.0,15.6583,15.7358,15.6513,15.6935,488800.0
2009-06-15 10:00:00,22.29,22.32,22.13,22.15,388000.0,15.6935,15.7146,15.5809,15.595,388000.0
2009-06-15 10:10:00,22.15,22.21,22.13,22.16,370000.0,15.595,15.6372,15.5809,15.602,370000.0
2009-06-15 10:20:00,22.15,22.18,22.14,22.16,321800.0,15.595,15.6161,15.5879,15.602,321800.0
2009-06-15 10:30:00,22.17,22.2,22.06,22.08,356200.0,15.609,15.6302,15.5316,15.5457,356200.0
2009-06-15 10:40:00,22.09,22.12,22.0,22.05,359200.0,15.5527,15.5738,15.4893,15.5245,359200.0
2009-06-15 10:50:00,22.05,22.11,22.0,22.05,443600.0,15.5245,15.5668,15.4893,15.5245,443600.0
2009-06-15 11:00:00,22.05,22.14,22.0,22.08,227800.0,15.5245,15.5879,15.4893,15.5457,227800.0
2009-06-15 11:10:00,22.08,22.08,22.0,22.04,124000.0,15.5457,15.5457,15.4893,15.5175,124000.0
2009-06-15 11:20:00,22.04,22.08,22.0,22.08,218800.0,15.5175,15.5457,15.4893,15.5457,218800.0
2009-06-15 11:30:00,22.08,22.11,22.06,22.1,172800.0,15.5457,15.5668,15.5316,15.5598,172800.0
2009-06-15 11:40:00,22.1,22.13,22.06,22.08,138000.0,15.5598,15.5809,15.5316,15.5457,138000.0
2009-06-15 11:50:00,22.08,22.1,22.05,22.1,122600.0,15.5457,15.5598,15.5245,15.5598,122600.0
2009-06-15 12:00:00,22.1,22.11,22.05,22.08,181800.0,15.5598,15.5668,15.5245,15.5457,181800.0
2009-06-15 12:10:00,22.08,22.11,22.06,22.08,359800.0,15.5457,15.5668,15.5316,15.5457,359800.0
2009-06-15 12:20:00,22.08,22.12,22.06,22.09,297200.0,15.5457,15.5738,15.5316,15.5527,297200.0
2009-06-15 12:30:00,22.09,22.11,22.09,22.11,79800.0,15.5527,15.5668,15.5527,15.5668,79800.0
2009-06-15 12:40:00,22.11,22.17,22.11,22.16,137400.0,15.5668,15.609,15.5668,15.602,137400.0
2009-06-15 12:50:00,22.16,22.18,22.13,22.15,262200.0,15.602,15.6161,15.5809,15.595,262200.0
2009-06-15 13:00:00,22.15,22.15,22.06,22.15,177000.0,15.595,15.595,15.5316,15.595,177000.0
2009-06-15 13:10:00,22.15,22.19,22.11,22.11,168800.0,15.595,15.6231,15.5668,15.5668,168800.0
2009-06-15 13:20:00,22.12,22.13,22.05,22.05,103000.0,15.5738,15.5809,15.5245,15.5245,103000.0
2009-06-15 13:30:00,22.06,22.06,22.0,22.04,172400.0,15.5316,15.5316,15.4893,15.5175,172400.0
2009-06-15 13:40:00,22.04,22.08,22.04,22.05,110600.0,15.5175,15.5457,15.5175,15.5245,110600.0
2009-06-15 13:50:00,22.05,22.06,22.0,22.02,140800.0,15.5245,15.5316,15.4893,15.5034,140800.0
2009-06-15 14:00:00,22.03,22.05,22.0,22.0,178000.0,15.5105,15.5245,15.4893,15.4893,178000.0
2009-06-15 14:10:00,22.0,22.01,21.93,21.97,263400.0,15.4893,15.4964,15.4401,15.4682,263400.0
2009-06-15 14:20:00,21.97,22.04,21.95,22.0,106600.0,15.4682,15.5175,15.4541,15.4893,106600.0
2009-06-15 14:30:00,22.0,22.01,21.94,21.97,161000.0,15.4893,15.4964,15.4471,15.4682,161000.0
2009-06-15 14:40:00,21.97,21.97,21.86,21.86,350400.0,15.4682,15.4682,15.3908,15.3908,350400.0
2009-06-15 14:50:00,21.86,21.92,21.86,21.89,417400.0,15.3908,15.433,15.3908,15.4119,417400.0
2009-06-15 15:00:00,21.89,21.96,21.89,21.96,400400.0,15.4119,15.4612,15.4119,15.4612,400400.0
2009-06-15 15:10:00,21.96,22.02,21.94,21.98,401400.0,15.4612,15.5034,15.4471,15.4753,401400.0
2009-06-15 15:20:00,21.98,22.0,21.95,21.96,259800.0,15.4753,15.4893,15.4541,15.4612,259800.0
2009-06-15 15:30:00,21.97,22.05,21.96,22.01,596000.0,15.4682,15.5245,15.4612,15.4964,596000.0
2009-06-15 15:40:00,22.0,22.07,21.98,22.03,540200.0,15.4893,15.5386,15.4753,15.5105,540200.0
2009-06-15 15:50:00,22.03,22.06,21.89,22.0,1266200.0,15.5105,15.5316,15.4119,15.4893,1266200.0
2009-06-16 09:30:00,22.04,22.21,21.99,22.02,461400.0,15.5175,15.6372,15.4823,15.5034,461400.0
2009-06-16 09:40:00,22.01,22.08,21.97,22.04,184800.0,15.4964,15.5457,15.4682,15.5175,184800.0
2009-06-16 09:50:00,22.04,22.12,21.98,22.12,245800.0,15.5175,15.5738,15.4753,15.5738,245800.0
2009-06-16 10:00:00,22.13,22.36,22.12,22.3,673000.0,15.5809,15.7428,15.5738,15.7006,673000.0
2009-06-16 10:10:00,22.3,22.32,22.19,22.25,348200.0,15.7006,15.7146,15.6231,15.6654,348200.0
2009-06-16 10:20:00,22.25,22.27,22.16,22.16,306200.0,15.6654,15.6794,15.602,15.602,306200.0
2009-06-16 10:30:00,22.16,22.27,22.16,22.27,216200.0,15.602,15.6794,15.602,15.6794,216200.0
2009-06-16 10:40:00,22.27,22.36,22.26,22.35,270600.0,15.6794,15.7428,15.6724,15.7358,270600.0
2009-06-16 10:50:00,22.35,22.35,22.3,22.32,182400.0,15.7358,15.7358,15.7006,15.7146,182400.0
2009-06-16 11:00:00,22.32,22.35,22.29,22.3,199000.0,15.7146,15.7358,15.6935,15.7006,199000.0
2009-06-16 11:10:00,22.3,22.34,22.23,22.23,127200.0,15.7006,15.7287,15.6513,15.6513,127200.0
2009-06-16 11:20:00,22.23,22.28,22.22,22.23,165600.0,15.6513,15.6865,15.6442,15.6513,165600.0
2009-06-16 11:30:00,22.24,22.27,22.21,22.26,241800.0,15.6583,15.6794,15.6372,15.6724,241800.0
2009-06-16 11:40:00,22.26,22.26,22.16,22.16,167200.0,15.6724,15.6724,15.602,15.602,167200.0
2009-06-16 11:50:00,22.16,22.2,22.16,22.18,156000.0,15.602,15.6302,15.602,15.6161,156000.0
2009-06-16 12:00:00,22.18,22.25,22.18,22.21,227000.0,15.6161,15.6654,15.6161,15.6372,227000.0
2009-06-16 12:10:00,22.21,22.25,22.2,22.2,110200.0,15.6372,15.6654,15.6302,15.6302,110200.0
2009-06-16 12:20:00,22.2,22.23,22.18,22.22,153600.0,15.6302,15.6513,15.6161,15.6442,153600.0
2009-06-16 12:30:00,22.22,22.23,22.17,22.17,138800.0,15.6442,15.6513,15.609,15.609,138800.0
2009-06-16 12:40:00,22.17,22.17,22.03,22.04,363000.0,15.609,15.609,15.5105,15.5175,363000.0
2009-06-16 12:50:00,22.04,22.09,22.04,22.07,251200.0,15.5175,15.5527,15.5175,15.5386,251200.0
2009-06-16 13:00:00,22.07,22.09,22.04,22.08,252800.0,15.5386,15.5527,15.5175,15.5457,252800.0
2009-06-16 13:10:00,22.08,22.08,22.05,22.07,165200.0,15.5457,15.5457,15.5245,15.5386,165200.0
2009-06-16 13:20:00,22.07,22.11,22.05,22.08,222200.0,15.5386,15.5668,15.5245,15.5457,222200.0
2009-06-16 13:30:00,22.08,22.09,22.04,22.09,183200.0,15.5457,15.5527,15.5175,15.5527,183200.0
2009-06-16 13:40:00,22.09,22.14,22.09,22.11,164400.0,15.5527,15.5879,15.5527,15.5668,164400.0
2009-06-16 13:50:00,22.11,22.13,22.03,22.05,331000.0,15.5668,15.5809,15.5105,15.5245,331000.0
2009-06-16 14:00:00,22.05,22.1,22.04,22.08,252400.0,15.5245,15.5598,15.5175,15.5457,252400.0
2009-06-16 14:10:00,22.08,22.11,22.05,22.09,235000.0,15.5457,15.5668,15.5245,15.5527,235000.0
2009-06-16 14:20:00,22.09,22.1,22.02,22.04,213200.0,15.5527,15.5598,15.5034,15.5175,213200.0
2009-06-16 14:30:00,22.03,22.11,21.98,22.11,284600.0,15.5105,15.5668,15.4753,15.5668,284600.0
2009-06-16 14:40:00,22.11,22.13,22.08,22.09,190600.0,15.5668,15.5809,15.5457,15.5527,190600.0
2009-06-16 14:50:00,22.09,22.13,22.09,22.13,199200.0,15.5527,15.5809,15.5527,15.5809,199200.0
2009-06-16 15:00:00,22.13,22.17,22.12,22.16,349200.0,15.5809,15.609,15.5738,15.602,349200.0
2009-06-16 15:10:00,22.16,22.16,22.13,22.14,251000.0,15.602,15.602,15.5809,15.5879,251000.0
2009-06-16 15:20:00,22.14,22.14,22.06,22.08,311400.0,15.5879,15.5879,15.5316,15.5457,311400.0
2009-06-16 15:30:00,22.07,22.18,22.07,22.16,489400.0,15.5386,15.6161,15.5386,15.602,489400.0
2009-06-16 15:40:00,22.16,22.17,22.12,22.15,735600.0,15.602,15.609,15.5738,15.595,735600.0
2009-06-16 15:50:00,22.15,22.17,22.03,22.08,1217600.0,15.595,15.609,15.5105,15.5457,1217600.0
2009-06-17 09:30:00,22.21,22.5,22.08,22.49,582000.0,15.6372,15.8414,15.5457,15.8343,582000.0
2009-06-17 09:40:00,22.49,22.59,22.48,22.55,796000.0,15.8343,15.9047,15.8273,15.8766,796000.0
2009-06-17 09:50:00,22.55,22.73,22.54,22.67,970800.0,15.8766,16.0033,15.8695,15.9611,970800.0
2009-06-17 10:00:00,22.67,22.72,22.61,22.68,781600.0,15.9611,15.9963,15.9188,15.9681,781600.0
2009-06-17 10:10:00,22.68,22.7,22.6,22.61,544400.0,15.9681,15.9822,15.9118,15.9188,544400.0
2009-06-17 10:20:00,22.61,22.69,22.6,22.68,342200.0,15.9188,15.9751,15.9118,15.9681,342200.0
2009-06-17 10:30:00,22.68,22.72,22.63,22.65,349000.0,15.9681,15.9963,15.9329,15.947,349000.0
2009-06-17 10:40:00,22.65,22.68,22.57,22.66,294800.0,15.947,15.9681,15.8907,15.954,294800.0
2009-06-17 10:50:00,22.66,22.7,22.66,22.68,255000.0,15.954,15.9822,15.954,15.9681,255000.0
2009-06-17 11:00:00,22.68,22.75,22.64,22.72,419000.0,15.9681,16.0174,15.9399,15.9963,419000.0
2009-06-17 11:10:00,22.72,22.73,22.65,22.68,264000.0,15.9963,16.0033,15.947,15.9681,264000.0
2009-06-17 11:20:00,22.68,22.71,22.59,22.62,334800.0,15.9681,15.9892,15.9047,15.9259,334800.0
2009-06-17 11:30:00,22.61,22.85,22.61,22.85,1040600.0,15.9188,16.0878,15.9188,16.0878,1040600.0
2009-06-17 11:40:00,22.86,22.87,22.79,22.83,478400.0,16.0948,16.1019,16.0456,16.0737,478400.0
2009-06-17 11:50:00,22.83,22.9,22.83,22.88,388200.0,16.0737,16.123,16.0737,16.1089,388200.0
2009-06-17 12:00:00,22.88,22.93,22.82,22.92,329200.0,16.1089,16.1441,16.0667,16.1371,329200.0
2009-06-17 12:10:00,22.92,22.93,22.86,22.86,209200.0,16.1371,16.1441,16.0948,16.0948,209200.0
2009-06-17 12:20:00,22.86,22.91,22.84,22.9,248400.0,16.0948,16.13,16.0808,16.123,248400.0
2009-06-17 12:30:00,22.9,22.91,22.84,22.85,224200.0,16.123,16.13,16.0808,16.0878,224200.0
2009-06-17 12:40:00,22.84,22.95,22.84,22.91,406800.0,16.0808,16.1582,16.0808,16.13,406800.0
2009-06-17 12:50:00,22.9,22.91,22.81,22.84,273000.0,16.123,16.13,16.0596,16.0808,273000.0
2009-06-17 13:00:00,22.84,22.86,22.79,22.84,341800.0,16.0808,16.0948,16.0456,16.0808,341800.0
2009-06-17 13:10:00,22.84,22.85,22.83,22.84,170600.0,16.0808,16.0878,16.0737,16.0808,170600.0
2009-06-17 13:20:00,22.84,22.88,22.84,22.87,176000.0,16.0808,16.1089,16.0808,16.1019,176000.0
2009-06-17 13:30:00,22.86,22.92,22.84,22.92,296400.0,16.0948,16.1371,16.0808,16.1371,296400.0
2009-06-17 13:40:00,22.92,23.0,22.9,22.98,430800.0,16.1371,16.1934,16.123,16.1793,430800.0
2009-06-17 13:50:00,22.98,22.99,22.92,22.96,416800.0,16.1793,16.1864,16.1371,16.1652,416800.0
2009-06-17 14:00:00,22.97,22.98,22.91,22.95,267400.0,16.1723,16.1793,16.13,16.1582,267400.0
2009-06-17 14:10:00,22.95,22.97,22.91,22.92,319400.0,16.1582,16.1723,16.13,16.1371,319400.0
2009-06-17 14:20:00,22.91,22.95,22.9,22.91,141400.0,16.13,16.1582,16.123,16.13,141400.0
2009-06-17 14:30:00,22.91,22.91,22.86,22.88,203600.0,16.13,16.13,16.0948,16.1089,203600.0
2009-06-17 14:40:00,22.88,22.89,22.85,22.86,257800.0,16.1089,16.116,16.0878,16.0948,257800.0
2009-06-17 14:50:00,22.86,22.88,22.83,22.86,180000.0,16.0948,16.1089,16.0737,16.0948,180000.0
2009-06-17 15:00:00,22.86,22.89,22.83,22.85,271800.0,16.0948,16.116,16.0737,16.0878,271800.0
2009-06-17 15:10:00,22.84,22.88,22.84,22.86,350000.0,16.0808,16.1089,16.0808,16.0948,350000.0
2009-06-17 15:20:00,22.86,22.88,22.75,22.78,1435000.0,16.0948,16.1089,16.0174,16.0385,1435000.0
2009-06-17 15:30:00,22.78,22.82,22.78,22.8,698200.0,16.0385,16.0667,16.0385,16.0526,698200.0
2009-06-17 15:40:00,22.8,22.86,22.75,22.86,825400.0,16.0526,16.0948,16.0174,16.0948,825400.0
2009-06-17 15:50:00,22.86,22.86,22.73,22.77,1123800.0,16.0948,16.0948,16.0033,16.0315,1123800.0
2009-06-18 09:30:00,22.9,22.98,22.83,22.85,628200.0,16.123,16.1793,16.0737,16.0878,628200.0
2009-06-18 09:40:00,22.86,22.89,22.67,22.82,342400.0,16.0948,16.116,15.9611,16.0667,342400.0
2009-06-18 09:50:00,22.82,22.94,22.81,22.91,292000.0,16.0667,16.1512,16.0596,16.13,292000.0
2009-06-18 10:00:00,22.91,23.03,22.9,23.03,519600.0,16.13,16.2145,16.123,16.2145,519600.0
2009-06-18 10:10:00,23.04,23.23,23.02,23.23,951600.0,16.2216,16.3553,16.2075,16.3553,951600.0
2009-06-18 10:20:00,23.23,23.27,23.18,23.23,715200.0,16.3553,16.3835,16.3201,16.3553,715200.0
2009-06-18 10:30:00,23.23,23.32,23.23,23.3,507600.0,16.3553,16.4187,16.3553,16.4046,507600.0
2009-06-18 10:40:00,23.3,23.38,23.27,23.28,556600.0,16.4046,16.4609,16.3835,16.3905,556600.0
2009-06-18 10:50:00,23.29,23.35,23.28,23.29,475400.0,16.3976,16.4398,16.3905,16.3976,475400.0
2009-06-18 11:00:00,23.29,23.3,23.21,23.23,283800.0,16.3976,16.4046,16.3413,16.3553,283800.0
2009-06-18 11:10:00,23.23,23.27,23.18,23.25,284800.0,16.3553,16.3835,16.3201,16.3694,284800.0
2009-06-18 11:20:00,23.25,23.29,23.23,23.23,560000.0,16.3694,16.3976,16.3553,16.3553,560000.0
2009-06-18 11:30:00,23.23,23.23,23.1,23.21,330200.0,16.3553,16.3553,16.2638,16.3413,330200.0
2009-06-18 11:40:00,23.21,23.24,23.2,23.23,212000.0,16.3413,16.3624,16.3342,16.3553,212000.0
2009-06-18 11:50:00,23.24,23.25,23.23,23.24,229200.0,16.3624,16.3694,16.3553,16.3624,229200.0
2009-06-18 12:00:00,23.24,23.25,23.24,23.25,345000.0,16.3624,16.3694,16.3624,16.3694,345000.0
2009-06-18 12:10:00,23.25,23.26,23.24,23.24,453200.0,16.3694,16.3765,16.3624,16.3624,453200.0
2009-06-18 12:20:00,23.25,23.3,23.24,23.3,370800.0,16.3694,16.4046,16.3624,16.4046,370800.0
2009-06-18 12:30:00,23.3,23.38,23.29,23.37,400400.0,16.4046,16.4609,16.3976,16.4539,400400.0
2009-06-18 12:40:00,23.37,23.48,23.34,23.48,611200.0,16.4539,16.5314,16.4328,16.5314,611200.0
2009-06-18 12:50:00,23.47,23.47,23.39,23.43,288000.0,16.5243,16.5243,16.468,16.4962,288000.0
2009-06-18 13:00:00,23.42,23.42,23.36,23.4,400800.0,16.4891,16.4891,16.4469,16.475,400800.0
2009-06-18 13:10:00,23.4,23.4,23.34,23.4,274200.0,16.475,16.475,16.4328,16.475,274200.0
2009-06-18 13:20:00,23.4,23.46,23.39,23.46,213000.0,16.475,16.5173,16.468,16.5173,213000.0
2009-06-18 13:30:00,23.46,23.47,23.36,23.36,235200.0,16.5173,16.5243,16.4469,16.4469,235200.0
2009-06-18 13:40:00,23.36,23.43,23.36,23.43,235000.0,16.4469,16.4962,16.4469,16.4962,235000.0
2009-06-18 13:50:00,23.43,23.46,23.42,23.43,554400.0,16.4962,16.5173,16.4891,16.4962,554400.0
2009-06-18 14:00:00,23.42,23.44,23.35,23.36,354000.0,16.4891,16.5032,16.4398,16.4469,354000.0
2009-06-18 14:10:00,23.36,23.4,23.32,23.38,215600.0,16.4469,16.475,16.4187,16.4609,215600.0
2009-06-18 14:20:00,23.38,23.38,23.31,23.34,186200.0,16.4609,16.4609,16.4117,16.4328,186200.0
2009-06-18 14:30:00,23.34,23.37,23.28,23.37,385600.0,16.4328,16.4539,16.3905,16.4539,385600.0
2009-06-18 14:40:00,23.36,23.41,23.36,23.37,311400.0,16.4469,16.4821,16.4469,16.4539,311400.0
2009-06-18 14:50:00,23.38,23.39,23.33,23.36,202600.0,16.4609,16.468,16.4257,16.4469,202600.0
2009-06-18 15:00:00,23.37,23.4,23.36,23.4,359400.0,16.4539,16.475,16.4469,16.475,359400.0
2009-06-18 15:10:00,23.4,23.44,23.38,23.39,436000.0,16.475,16.5032,16.4609,16.468,436000.0
2009-06-18 15:20:00,23.39,23.39,23.33,23.34,371800.0,16.468,16.468,16.4257,16.4328,371800.0
2009-06-18 15:30:00,23.34,23.34,23.31,23.32,416200.0,16.4328,16.4328,16.4117,16.4187,416200.0
2009-06-18 15:40:00,23.31,23.34,23.23,23.27,1131400.0,16.4117,16.4328,16.3553,16.3835,1131400.0
2009-06-18 15:50:00,23.28,23.34,23.25,23.25,1200400.0,16.3905,16.4328,16.3694,16.3694,1200400.0
2009-06-19 09:30:00,23.5,23.91,23.32,23.85,6927000.0,16.5454,16.8341,16.4187,16.7919,6927000.0
2009-06-19 09:40:00,23.85,23.85,23.58,23.61,660400.0,16.7919,16.7919,16.6018,16.6229,660400.0
2009-06-19 09:50:00,23.61,23.77,23.58,23.73,450600.0,16.6229,16.7355,16.6018,16.7074,450600.0
2009-06-19 10:00:00,23.73,23.77,23.72,23.74,312200.0,16.7074,16.7355,16.7003,16.7144,312200.0
2009-06-19 10:10:00,23.74,23.75,23.64,23.64,352200.0,16.7144,16.7215,16.644,16.644,352200.0
2009-06-19 10:20:00,23.64,23.65,23.55,23.57,369000.0,16.644,16.651,16.5806,16.5947,369000.0
2009-06-19 10:30:00,23.57,23.58,23.51,23.56,420000.0,16.5947,16.6018,16.5525,16.5877,420000.0
2009-06-19 10:40:00,23.57,23.58,23.54,23.54,343600.0,16.5947,16.6018,16.5736,16.5736,343600.0
2009-06-19 10:50:00,23.54,23.62,23.54,23.61,476400.0,16.5736,16.6299,16.5736,16.6229,476400.0
2009-06-19 11:00:00,23.63,23.66,23.56,23.56,185800.0,16.637,16.6581,16.5877,16.5877,185800.0
2009-06-19 11:10:00,23.57,23.57,23.52,23.54,222000.0,16.5947,16.5947,16.5595,16.5736,222000.0
2009-06-19 11:20:00,23.54,23.55,23.5,23.5,211200.0,16.5736,16.5806,16.5454,16.5454,211200.0
2009-06-19 11:30:00,23.5,23.52,23.46,23.5,210400.0,16.5454,16.5595,16.5173,16.5454,210400.0
2009-06-19 11:40:00,23.5,23.54,23.5,23.52,166200.0,16.5454,16.5736,16.5454,16.5595,166200.0
2009-06-19 11:50:00,23.51,23.56,23.51,23.54,129800.0,16.5525,16.5877,16.5525,16.5736,129800.0
2009-06-19 12:00:00,23.55,23.58,23.52,23.53,180600.0,16.5806,16.6018,16.5595,16.5666,180600.0
2009-06-19 12:10:00,23.53,23.58,23.49,23.58,133000.0,16.5666,16.6018,16.5384,16.6018,133000.0
2009-06-19 12:20:00,23.57,23.58,23.5,23.5,172600.0,16.5947,16.6018,16.5454,16.5454,172600.0
2009-06-19 12:30:00,23.52,23.54,23.47,23.52,222000.0,16.5595,16.5736,16.5243,16.5595,222000.0
2009-06-19 12:40:00,23.52,23.53,23.5,23.52,191000.0,16.5595,16.5666,16.5454,16.5595,191000.0
2009-06-19 12:50:00,23.53,23.57,23.5,23.5,432800.0,16.5666,16.5947,16.5454,16.5454,432800.0
2009-06-19 13:00:00,23.5,23.55,23.5,23.52,150000.0,16.5454,16.5806,16.5454,16.5595,150000.0
2009-06-19 13:10:00,23.52,23.57,23.51,23.56,166600.0,16.5595,16.5947,16.5525,16.5877,166600.0
2009-06-19 13:20:00,23.56,23.57,23.51,23.54,182400.0,16.5877,16.5947,16.5525,16.5736,182400.0
2009-06-19 13:30:00,23.55,23.6,23.54,23.56,186400.0,16.5806,16.6158,16.5736,16.5877,186400.0
2009-06-19 13:40:00,23.56,23.58,23.52,23.54,93400.0,16.5877,16.6018,16.5595,16.5736,93400.0
2009-06-19 13:50:00,23.54,23.55,23.47,23.5,136800.0,16.5736,16.5806,16.5243,16.5454,136800.0
2009-06-19 14:00:00,23.5,23.5,23.46,23.46,206000.0,16.5454,16.5454,16.5173,16.5173,206000.0
2009-06-19 14:10:00,23.46,23.48,23.4,23.46,363200.0,16.5173,16.5314,16.475,16.5173,363200.0
2009-06-19 14:20:00,23.45,23.46,23.4,23.44,200600.0,16.5102,16.5173,16.475,16.5032,200600.0
2009-06-19 14:30:00,23.44,23.49,23.42,23.45,191600.0,16.5032,16.5384,16.4891,16.5102,191600.0
2009-06-19 14:40:00,23.44,23.47,23.42,23.44,159000.0,16.5032,16.5243,16.4891,16.5032,159000.0
2009-06-19 14:50:00,23.44,23.52,23.44,23.48,194800.0,16.5032,16.5595,16.5032,16.5314,194800.0
2009-06-19 15:00:00,23.49,23.52,23.42,23.44,199400.0,16.5384,16.5595,16.4891,16.5032,199400.0
2009-06-19 15:10:00,23.44,23.51,23.44,23.49,348800.0,16.5032,16.5525,16.5032,16.5384,348800.0
2009-06-19 15:20:00,23.49,23.52,23.44,23.52,502400.0,16.5384,16.5595,16.5032,16.5595,502400.0
2009-06-19 15:30:00,23.52,23.56,23.5,23.52,323000.0,16.5595,16.5877,16.5454,16.5595,323000.0
2009-06-19 15:40:00,23.52,23.53,23.43,23.52,614600.0,16.5595,16.5666,16.4962,16.5595,614600.0
2009-06-19 15:50:00,23.52,23.53,23.46,23.48,1317800.0,16.5595,16.5666,16.5173,16.5314,1317800.0
2009-06-22 09:30:00,23.23,23.36,23.14,23.2,610400.0,16.3553,16.4469,16.292,16.3342,610400.0
2009-06-22 09:40:00,23.18,23.2,23.13,23.13,475400.0,16.3201,16.3342,16.2849,16.2849,475400.0
2009-06-22 09:50:00,23.14,23.17,23.0,23.06,411600.0,16.292,16.3131,16.1934,16.2356,411600.0
2009-06-22 10:00:00,23.06,23.15,23.0,23.13,546400.0,16.2356,16.299,16.1934,16.2849,546400.0
2009-06-22 10:10:00,23.13,23.14,23.04,23.06,402200.0,16.2849,16.292,16.2216,16.2356,402200.0
2009-06-22 10:20:00,23.06,23.06,22.98,23.02,336800.0,16.2356,16.2356,16.1793,16.2075,336800.0
2009-06-22 10:30:00,23.02,23.05,22.93,23.0,499400.0,16.2075,16.2286,16.1441,16.1934,499400.0
2009-06-22 10:40:00,23.0,23.08,23.0,23.08,310600.0,16.1934,16.2497,16.1934,16.2497,310600.0
2009-06-22 10:50:00,23.08,23.14,23.0,23.03,235200.0,16.2497,16.292,16.1934,16.2145,235200.0
2009-06-22 11:00:00,23.03,23.11,23.03,23.09,281600.0,16.2145,16.2709,16.2145,16.2568,281600.0
2009-06-22 11:10:00,23.09,23.13,23.03,23.13,273600.0,16.2568,16.2849,16.2145,16.2849,273600.0
2009-06-22 11:20:00,23.13,23.19,23.12,23.15,182400.0,16.2849,16.3272,16.2779,16.299,182400.0
2009-06-22 11:30:00,23.15,23.18,23.08,23.1,172800.0,16.299,16.3201,16.2497,16.2638,172800.0
2009-06-22 11:40:00,23.1,23.15,23.07,23.08,153600.0,16.2638,16.299,16.2427,16.2497,153600.0
2009-06-22 11:50:00,23.07,23.15,23.05,23.07,172800.0,16.2427,16.299,16.2286,16.2427,172800.0
2009-06-22 12:00:00,23.06,23.15,23.06,23.11,178000.0,16.2356,16.299,16.2356,16.2709,178000.0
2009-06-22 12:10:00,23.11,23.14,23.07,23.11,142800.0,16.2709,16.292,16.2427,16.2709,142800.0
2009-06-22 12:20:00,23.12,23.13,23.06,23.08,110800.0,16.2779,16.2849,16.2356,16.2497,110800.0
2009-06-22 12:30:00,23.08,23.11,23.06,23.11,275000.0,16.2497,16.2709,16.2356,16.2709,275000.0
2009-06-22 12:40:00,23.11,23.12,23.06,23.12,253000.0,16.2709,16.2779,16.2356,16.2779,253000.0
2009-06-22 12:50:00,23.11,23.14,23.11,23.11,110200.0,16.2709,16.292,16.2709,16.2709,110200.0
2009-06-22 13:00:00,23.11,23.12,23.08,23.11,101800.0,16.2709,16.2779,16.2497,16.2709,101800.0
2009-06-22 13:10:00,23.11,23.11,23.02,23.08,259800.0,16.2709,16.2709,16.2075,16.2497,259800.0
2009-06-22 13:20:00,23.08,23.11,23.04,23.11,219600.0,16.2497,16.2709,16.2216,16.2709,219600.0
2009-06-22 13:30:00,23.11,23.16,23.11,23.15,173400.0,16.2709,16.3061,16.2709,16.299,173400.0
2009-06-22 13:40:00,23.15,23.2,23.14,23.16,259400.0,16.299,16.3342,16.292,16.3061,259400.0
2009-06-22 13:50:00,23.16,23.17,23.08,23.13,182600.0,16.3061,16.3131,16.2497,16.2849,182600.0
2009-06-22 14:00:00,23.12,23.17,23.11,23.17,191000.0,16.2779,16.3131,16.2709,16.3131,191000.0
2009-06-22 14:10:00,23.17,23.17,23.11,23.15,309200.0,16.3131,16.3131,16.2709,16.299,309200.0
2009-06-22 14:20:00,23.15,23.18,23.11,23.11,233200.0,16.299,16.3201,16.2709,16.2709,233200.0
2009-06-22 14:30:00,23.11,23.19,23.11,23.16,235400.0,16.2709,16.3272,16.2709,16.3061,235400.0
2009-06-22 14:40:00,23.16,23.2,23.15,23.19,225600.0,16.3061,16.3342,16.299,16.3272,225600.0
2009-06-22 14:50:00,23.18,23.22,23.18,23.2,292400.0,16.3201,16.3483,16.3201,16.3342,292400.0
2009-06-22 15:00:00,23.2,23.23,23.2,23.21,302400.0,16.3342,16.3553,16.3342,16.3413,302400.0
2009-06-22 15:10:00,23.2,23.22,23.18,23.21,345200.0,16.3342,16.3483,16.3201,16.3413,345200.0
2009-06-22 15:20:00,23.21,23.23,23.17,23.23,352200.0,16.3413,16.3553,16.3131,16.3553,352200.0
2009-06-22 15:30:00,23.23,23.28,23.2,23.28,433600.0,16.3553,16.3905,16.3342,16.3905,433600.0
2009-06-22 15:40:00,23.28,23.28,23.18,23.21,540400.0,16.3905,16.3905,16.3201,16.3413,540400.0
2009-06-22 15:50:00,23.21,23.21,23.13,23.13,1290400.0,16.3413,16.3413,16.2849,16.2849,1290400.0
2009-06-23 09:30:00,23.25,23.34,23.13,23.33,672800.0,16.3694,16.4328,16.2849,16.4257,672800.0
2009-06-23 09:40:00,23.33,23.47,23.31,23.43,423200.0,16.4257,16.5243,16.4117,16.4962,423200.0
2009-06-23 09:50:00,23.43,23.53,23.42,23.52,623800.0,16.4962,16.5666,16.4891,16.5595,623800.0
2009-06-23 10:00:00,23.52,23.54,23.25,23.27,583600.0,16.5595,16.5736,16.3694,16.3835,583600.0
2009-06-23 10:10:00,23.26,23.28,23.2,23.24,310800.0,16.3765,16.3905,16.3342,16.3624,310800.0
2009-06-23 10:20:00,23.25,23.33,23.23,23.32,284800.0,16.3694,16.4257,16.3553,16.4187,284800.0
2009-06-23 10:30:00,23.33,23.39,23.33,23.36,184000.0,16.4257,16.468,16.4257,16.4469,184000.0
2009-06-23 10:40:00,23.37,23.38,23.25,23.26,337000.0,16.4539,16.4609,16.3694,16.3765,337000.0
2009-06-23 10:50:00,23.26,23.4,23.25,23.35,238600.0,16.3765,16.475,16.3694,16.4398,238600.0
2009-06-23 11:00:00,23.34,23.39,23.33,23.36,242800.0,16.4328,16.468,16.4257,16.4469,242800.0
2009-06-23 11:10:00,23.36,23.38,23.34,23.36,258200.0,16.4469,16.4609,16.4328,16.4469,258200.0
2009-06-23 11:20:00,23.36,23.4,23.34,23.34,249400.0,16.4469,16.475,16.4328,16.4328,249400.0
2009-06-23 11:30:00,23.34,23.36,23.26,23.28,161800.0,16.4328,16.4469,16.3765,16.3905,161800.0
2009-06-23 11:40:00,23.27,23.33,23.25,23.28,276600.0,16.3835,16.4257,16.3694,16.3905,276600.0
2009-06-23 11:50:00,23.28,23.3,23.19,23.2,179800.0,16.3905,16.4046,16.3272,16.3342,179800.0
2009-06-23 12:00:00,23.21,23.21,23.18,23.19,203800.0,16.3413,16.3413,16.3201,16.3272,203800.0
2009-06-23 12:10:00,23.18,23.21,23.13,23.16,173000.0,16.3201,16.3413,16.2849,16.3061,173000.0
2009-06-23 12:20:00,23.16,23.18,23.13,23.16,131000.0,16.3061,16.3201,16.2849,16.3061,131000.0
2009-06-23 12:30:00,23.16,23.18,23.12,23.14,246600.0,16.3061,16.3201,16.2779,16.292,246600.0
2009-06-23 12:40:00,23.14,23.19,23.11,23.18,400400.0,16.292,16.3272,16.2709,16.3201,400400.0
2009-06-23 12:50:00,23.18,23.19,23.16,23.19,260800.0,16.3201,16.3272,16.3061,16.3272,260800.0
2009-06-23 13:00:00,23.18,23.26,23.18,23.25,549000.0,16.3201,16.3765,16.3201,16.3694,549000.0
2009-06-23 13:10:00,23.25,23.29,23.2,23.24,156200.0,16.3694,16.3976,16.3342,16.3624,156200.0
2009-06-23 13:20:00,23.24,23.24,23.18,23.19,111600.0,16.3624,16.3624,16.3201,16.3272,111600.0
2009-06-23 13:30:00,23.18,23.26,23.18,23.25,158200.0,16.3201,16.3765,16.3201,16.3694,158200.0
2009-06-23 13:40:00,23.25,23.27,23.22,23.25,113400.0,16.3694,16.3835,16.3483,16.3694,113400.0
2009-06-23 13:50:00,23.25,23.27,23.2,23.22,197800.0,16.3694,16.3835,16.3342,16.3483,197800.0
2009-06-23 14:00:00,23.22,23.24,23.18,23.24,173200.0,16.3483,16.3624,16.3201,16.3624,173200.0
2009-06-23 14:10:00,23.24,23.3,23.24,23.27,177200.0,16.3624,16.4046,16.3624,16.3835,177200.0
2009-06-23 14:20:00,23.27,23.28,23.24,23.28,193600.0,16.3835,16.3905,16.3624,16.3905,193600.0
2009-06-23 14:30:00,23.27,23.29,23.26,23.29,388000.0,16.3835,16.3976,16.3765,16.3976,388000.0
2009-06-23 14:40:00,23.28,23.31,23.27,23.3,273600.0,16.3905,16.4117,16.3835,16.4046,273600.0
2009-06-23 14:50:00,23.31,23.34,23.27,23.32,332800.0,16.4117,16.4328,16.3835,16.4187,332800.0
2009-06-23 15:00:00,23.32,23.33,23.3,23.31,164800.0,16.4187,16.4257,16.4046,16.4117,164800.0
2009-06-23 15:10:00,23.32,23.39,23.31,23.38,384800.0,16.4187,16.468,16.4117,16.4609,384800.0
2009-06-23 15:20:00,23.37,23.44,23.36,23.42,512400.0,16.4539,16.5032,16.4469,16.4891,512400.0
2009-06-23 15:30:00,23.43,23.46,23.4,23.43,712800.0,16.4962,16.5173,16.475,16.4962,712800.0
2009-06-23 15:40:00,23.43,23.45,23.42,23.45,752000.0,16.4962,16.5102,16.4891,16.5102,752000.0
2009-06-23 15:50:00,23.45,23.45,23.32,23.33,1313800.0,16.5102,16.5102,16.4187,16.4257,1313800.0
2009-06-24 09:30:00,23.3,23.45,23.13,23.22,573000.0,16.4046,16.5102,16.2849,16.3483,573000.0
2009-06-24 09:40:00,23.22,23.24,23.17,23.23,517400.0,16.3483,16.3624,16.3131,16.3553,517400.0
2009-06-24 09:50:00,23.23,23.24,23.12,23.13,623200.0,16.3553,16.3624,16.2779,16.2849,623200.0
2009-06-24 10:00:00,23.12,23.27,23.1,23.25,442000.0,16.2779,16.3835,16.2638,16.3694,442000.0
2009-06-24 10:10:00,23.25,23.28,23.22,23.28,352000.0,16.3694,16.3905,16.3483,16.3905,352000.0
2009-06-24 10:20:00,23.27,23.29,23.25,23.28,248400.0,16.3835,16.3976,16.3694,16.3905,248400.0
2009-06-24 10:30:00,23.28,23.29,23.2,23.25,341400.0,16.3905,16.3976,16.3342,16.3694,341400.0
2009-06-24 10:40:00,23.26,23.28,23.21,23.28,245200.0,16.3765,16.3905,16.3413,16.3905,245200.0
2009-06-24 10:50:00,23.29,23.36,23.27,23.33,264800.0,16.3976,16.4469,16.3835,16.4257,264800.0
2009-06-24 11:00:00,23.32,23.33,23.19,23.21,191800.0,16.4187,16.4257,16.3272,16.3413,191800.0
2009-06-24 11:10:00,23.22,23.22,23.16,23.18,370400.0,16.3483,16.3483,16.3061,16.3201,370400.0
2009-06-24 11:20:00,23.18,23.25,23.18,23.22,306600.0,16.3201,16.3694,16.3201,16.3483,306600.0
2009-06-24 11:30:00,23.22,23.24,23.19,23.2,119200.0,16.3483,16.3624,16.3272,16.3342,119200.0
2009-06-24 11:40:00,23.2,23.2,23.15,23.16,230800.0,16.3342,16.3342,16.299,16.3061,230800.0
2009-06-24 11:50:00,23.16,23.2,23.15,23.19,135200.0,16.3061,16.3342,16.299,16.3272,135200.0
2009-06-24 12:00:00,23.19,23.2,23.15,23.15,197200.0,16.3272,16.3342,16.299,16.299,197200.0
2009-06-24 12:10:00,23.16,23.16,23.13,23.15,163000.0,16.3061,16.3061,16.2849,16.299,163000.0
2009-06-24 12:20:00,23.15,23.18,23.14,23.18,118400.0,16.299,16.3201,16.292,16.3201,118400.0
2009-06-24 12:30:00,23.18,23.18,23.15,23.15,162000.0,16.3201,16.3201,16.299,16.299,162000.0
2009-06-24 12:40:00,23.15,23.17,23.12,23.16,124200.0,16.299,16.3131,16.2779,16.3061,124200.0
2009-06-24 12:50:00,23.16,23.17,23.13,23.15,127600.0,16.3061,16.3131,16.2849,16.299,127600.0
2009-06-24 13:00:00,23.15,23.16,23.14,23.15,124000.0,16.299,16.3061,16.292,16.299,124000.0
2009-06-24 13:10:00,23.15,23.16,23.13,23.13,138200.0,16.299,16.3061,16.2849,16.2849,138200.0
2009-06-24 13:20:00,23.14,23.15,23.1,23.14,259600.0,16.292,16.299,16.2638,16.292,259600.0
2009-06-24 13:30:00,23.14,23.15,23.09,23.14,411400.0,16.292,16.299,16.2568,16.292,411400.0
2009-06-24 13:40:00,23.15,23.2,23.15,23.17,256800.0,16.299,16.3342,16.299,16.3131,256800.0
2009-06-24 13:50:00,23.17,23.18,23.13,23.17,268600.0,16.3131,16.3201,16.2849,16.3131,268600.0
2009-06-24 14:00:00,23.17,23.2,23.16,23.18,190600.0,16.3131,16.3342,16.3061,16.3201,190600.0
2009-06-24 14:10:00,23.18,23.18,23.07,23.1,169800.0,16.3201,16.3201,16.2427,16.2638,169800.0
2009-06-24 14:20:00,23.1,23.18,23.0,23.05,310600.0,16.2638,16.3201,16.1934,16.2286,310600.0
2009-06-24 14:30:00,23.04,23.07,22.98,23.05,494600.0,16.2216,16.2427,16.1793,16.2286,494600.0
2009-06-24 14:40:00,23.05,23.15,23.05,23.11,528800.0,16.2286,16.299,16.2286,16.2709,528800.0
2009-06-24 14:50:00,23.11,23.18,23.1,23.13,413800.0,16.2709,16.3201,16.2638,16.2849,413800.0
2009-06-24 15:00:00,23.13,23.16,23.1,23.11,370600.0,16.2849,16.3061,16.2638,16.2709,370600.0
2009-06-24 15:10:00,23.11,23.17,23.08,23.13,470800.0,16.2709,16.3131,16.2497,16.2849,470800.0
2009-06-24 15:20:00,23.13,23.24,23.13,23.22,515600.0,16.2849,16.3624,16.2849,16.3483,515600.0
2009-06-24 15:30:00,23.22,23.32,23.22,23.31,689400.0,16.3483,16.4187,16.3483,16.4117,689400.0
2009-06-24 15:40:00,23.31,23.33,23.28,23.31,802400.0,16.4117,16.4257,16.3905,16.4117,802400.0
2009-06-24 15:50:00,23.31,23.32,23.23,23.27,1180000.0,16.4117,16.4187,16.3553,16.3835,1180000.0
2009-06-25 09:30:00,23.11,23.18,22.97,23.09,472200.0,16.2709,16.3201,16.1723,16.2568,472200.0
2009-06-25 09:40:00,23.1,23.17,23.05,23.16,287400.0,16.2638,16.3131,16.2286,16.3061,287400.0
2009-06-25 09:50:00,23.16,23.4,23.16,23.34,351200.0,16.3061,16.475,16.3061,16.4328,351200.0
2009-06-25 10:00:00,23.34,23.46,23.32,23.43,266200.0,16.4328,16.5173,16.4187,16.4962,266200.0
2009-06-25 10:10:00,23.43,23.52,23.42,23.49,342200.0,16.4962,16.5595,16.4891,16.5384,342200.0
2009-06-25 10:20:00,23.49,23.56,23.45,23.55,329800.0,16.5384,16.5877,16.5102,16.5806,329800.0
2009-06-25 10:30:00,23.54,23.65,23.53,23.65,472000.0,16.5736,16.651,16.5666,16.651,472000.0
2009-06-25 10:40:00,23.65,23.65,23.55,23.59,306400.0,16.651,16.651,16.5806,16.6088,306400.0
2009-06-25 10:50:00,23.58,23.6,23.52,23.59,254000.0,16.6018,16.6158,16.5595,16.6088,254000.0
2009-06-25 11:00:00,23.6,23.61,23.55,23.59,245000.0,16.6158,16.6229,16.5806,16.6088,245000.0
2009-06-25 11:10:00,23.59,23.64,23.57,23.63,272600.0,16.6088,16.644,16.5947,16.637,272600.0
2009-06-25 11:20:00,23.62,23.72,23.62,23.71,214800.0,16.6299,16.7003,16.6299,16.6933,214800.0
2009-06-25 11:30:00,23.71,23.8,23.71,23.75,347400.0,16.6933,16.7567,16.6933,16.7215,347400.0
2009-06-25 11:40:00,23.76,23.84,23.75,23.82,331000.0,16.7285,16.7848,16.7215,16.7707,331000.0
2009-06-25 11:50:00,23.81,23.92,23.79,23.91,344600.0,16.7637,16.8411,16.7496,16.8341,344600.0
2009-06-25 12:00:00,23.91,23.93,23.84,23.86,258600.0,16.8341,16.8482,16.7848,16.7989,258600.0
2009-06-25 12:10:00,23.86,23.9,23.81,23.87,311000.0,16.7989,16.8271,16.7637,16.8059,311000.0
2009-06-25 12:20:00,23.87,23.95,23.87,23.93,445400.0,16.8059,16.8623,16.8059,16.8482,445400.0
2009-06-25 12:30:00,23.93,23.95,23.89,23.9,346600.0,16.8482,16.8623,16.82,16.8271,346600.0
2009-06-25 12:40:00,23.9,23.93,23.87,23.88,318800.0,16.8271,16.8482,16.8059,16.813,318800.0
2009-06-25 12:50:00,23.88,23.88,23.85,23.86,133200.0,16.813,16.813,16.7919,16.7989,133200.0
2009-06-25 13:00:00,23.86,23.95,23.86,23.94,348600.0,16.7989,16.8623,16.7989,16.8552,348600.0
2009-06-25 13:10:00,23.95,23.99,23.92,23.92,369400.0,16.8623,16.8904,16.8411,16.8411,369400.0
2009-06-25 13:20:00,23.92,23.93,23.88,23.89,234400.0,16.8411,16.8482,16.813,16.82,234400.0
2009-06-25 13:30:00,23.9,23.93,23.82,23.9,850400.0,16.8271,16.8482,16.7707,16.8271,850400.0
2009-06-25 13:40:00,23.9,23.9,23.86,23.88,403000.0,16.8271,16.8271,16.7989,16.813,403000.0
2009-06-25 13:50:00,23.88,23.93,23.86,23.91,324200.0,16.813,16.8482,16.7989,16.8341,324200.0
2009-06-25 14:00:00,23.91,23.93,23.86,23.86,638000.0,16.8341,16.8482,16.7989,16.7989,638000.0
2009-06-25 14:10:00,23.85,23.86,23.78,23.83,288000.0,16.7919,16.7989,16.7426,16.7778,288000.0
2009-06-25 14:20:00,23.84,23.89,23.79,23.89,547800.0,16.7848,16.82,16.7496,16.82,547800.0
2009-06-25 14:30:00,23.89,23.91,23.82,23.82,636600.0,16.82,16.8341,16.7707,16.7707,636600.0
2009-06-25 14:40:00,23.83,23.96,23.82,23.94,501400.0,16.7778,16.8693,16.7707,16.8552,501400.0
2009-06-25 14:50:00,23.93,23.98,23.9,23.93,634800.0,16.8482,16.8834,16.8271,16.8482,634800.0
2009-06-25 15:00:00,23.92,23.95,23.89,23.93,332800.0,16.8411,16.8623,16.82,16.8482,332800.0
2009-06-25 15:10:00,23.93,23.96,23.88,23.92,363000.0,16.8482,16.8693,16.813,16.8411,363000.0
2009-06-25 15:20:00,23.92,23.95,23.89,23.95,355000.0,16.8411,16.8623,16.82,16.8623,355000.0
2009-06-25 15:30:00,23.95,23.95,23.8,23.86,690600.0,16.8623,16.8623,16.7567,16.7989,690600.0
2009-06-25 15:40:00,23.86,23.9,23.83,23.87,793400.0,16.7989,16.8271,16.7778,16.8059,793400.0
2009-06-25 15:50:00,23.87,23.99,23.83,23.96,1192800.0,16.8059,16.8904,16.7778,16.8693,1192800.0
2009-06-26 09:30:00,23.54,23.82,23.54,23.77,847200.0,16.5736,16.7707,16.5736,16.7355,847200.0
2009-06-26 09:40:00,23.76,23.86,23.75,23.82,447200.0,16.7285,16.7989,16.7215,16.7707,447200.0
2009-06-26 09:50:00,23.81,23.83,23.73,23.77,395400.0,16.7637,16.7778,16.7074,16.7355,395400.0
2009-06-26 10:00:00,23.77,23.79,23.73,23.77,329600.0,16.7355,16.7496,16.7074,16.7355,329600.0
2009-06-26 10:10:00,23.78,23.81,23.74,23.77,341000.0,16.7426,16.7637,16.7144,16.7355,341000.0
2009-06-26 10:20:00,23.77,23.8,23.75,23.77,283600.0,16.7355,16.7567,16.7215,16.7355,283600.0
2009-06-26 10:30:00,23.77,23.78,23.71,23.71,271000.0,16.7355,16.7426,16.6933,16.6933,271000.0
2009-06-26 10:40:00,23.71,23.73,23.59,23.6,259000.0,16.6933,16.7074,16.6088,16.6158,259000.0
2009-06-26 10:50:00,23.6,23.65,23.59,23.6,165600.0,16.6158,16.651,16.6088,16.6158,165600.0
2009-06-26 11:00:00,23.6,23.62,23.57,23.58,174800.0,16.6158,16.6299,16.5947,16.6018,174800.0
2009-06-26 11:10:00,23.59,23.67,23.58,23.62,265400.0,16.6088,16.6651,16.6018,16.6299,265400.0
2009-06-26 11:20:00,23.62,23.63,23.59,23.61,184600.0,16.6299,16.637,16.6088,16.6229,184600.0
2009-06-26 11:30:00,23.61,23.68,23.61,23.68,221200.0,16.6229,16.6722,16.6229,16.6722,221200.0
2009-06-26 11:40:00,23.68,23.7,23.63,23.63,252200.0,16.6722,16.6862,16.637,16.637,252200.0
2009-06-26 11:50:00,23.63,23.67,23.62,23.67,217400.0,16.637,16.6651,16.6299,16.6651,217400.0
2009-06-26 12:00:00,23.66,23.69,23.64,23.65,222400.0,16.6581,16.6792,16.644,16.651,222400.0
2009-06-26 12:10:00,23.64,23.67,23.61,23.62,142200.0,16.644,16.6651,16.6229,16.6299,142200.0
2009-06-26 12:20:00,23.61,23.66,23.6,23.65,156400.0,16.6229,16.6581,16.6158,16.651,156400.0
2009-06-26 12:30:00,23.65,23.69,23.61,23.68,136400.0,16.651,16.6792,16.6229,16.6722,136400.0
2009-06-26 12:40:00,23.69,23.74,23.65,23.74,127200.0,16.6792,16.7144,16.651,16.7144,127200.0
2009-06-26 12:50:00,23.74,23.74,23.68,23.68,85000.0,16.7144,16.7144,16.6722,16.6722,85000.0
2009-06-26 13:00:00,23.68,23.7,23.66,23.67,84400.0,16.6722,16.6862,16.6581,16.6651,84400.0
2009-06-26 13:10:00,23.68,23.68,23.64,23.64,106600.0,16.6722,16.6722,16.644,16.644,106600.0
2009-06-26 13:20:00,23.64,23.67,23.61,23.64,280200.0,16.644,16.6651,16.6229,16.644,280200.0
2009-06-26 13:30:00,23.64,23.72,23.63,23.72,194200.0,16.644,16.7003,16.637,16.7003,194200.0
2009-06-26 13:40:00,23.72,23.76,23.69,23.7,125600.0,16.7003,16.7285,16.6792,16.6862,125600.0
2009-06-26 13:50:00,23.7,23.74,23.7,23.71,111200.0,16.6862,16.7144,16.6862,16.6933,111200.0
2009-06-26 14:00:00,23.71,23.73,23.68,23.71,126000.0,16.6933,16.7074,16.6722,16.6933,126000.0
2009-06-26 14:10:00,23.71,23.74,23.67,23.74,149800.0,16.6933,16.7144,16.6651,16.7144,149800.0
2009-06-26 14:20:00,23.74,23.74,23.69,23.72,171000.0,16.7144,16.7144,16.6792,16.7003,171000.0
2009-06-26 14:30:00,23.72,23.75,23.69,23.71,136800.0,16.7003,16.7215,16.6792,16.6933,136800.0
2009-06-26 14:40:00,23.71,23.76,23.71,23.71,214600.0,16.6933,16.7285,16.6933,16.6933,214600.0
2009-06-26 14:50:00,23.71,23.77,23.7,23.75,256600.0,16.6933,16.7355,16.6862,16.7215,256600.0
2009-06-26 15:00:00,23.75,23.78,23.72,23.77,250200.0,16.7215,16.7426,16.7003,16.7355,250200.0
2009-06-26 15:10:00,23.77,23.78,23.72,23.75,278600.0,16.7355,16.7426,16.7003,16.7215,278600.0
2009-06-26 15:20:00,23.75,23.77,23.72,23.77,693200.0,16.7215,16.7355,16.7003,16.7355,693200.0
2009-06-26 15:30:00,23.77,23.8,23.74,23.75,380600.0,16.7355,16.7567,16.7144,16.7215,380600.0
2009-06-26 15:40:00,23.75,23.82,23.74,23.79,659800.0,16.7215,16.7707,16.7144,16.7496,659800.0
2009-06-26 15:50:00,23.79,23.86,23.74,23.78,1434600.0,16.7496,16.7989,16.7144,16.7426,1434600.0
2009-06-29 09:30:00,23.96,23.96,23.54,23.54,331200.0,16.8693,16.8693,16.5736,16.5736,331200.0
2009-06-29 09:40:00,23.54,23.54,23.45,23.49,327800.0,16.5736,16.5736,16.5102,16.5384,327800.0
2009-06-29 09:50:00,23.48,23.5,23.37,23.37,468000.0,16.5314,16.5454,16.4539,16.4539,468000.0
2009-06-29 10:00:00,23.37,23.39,23.26,23.34,450000.0,16.4539,16.468,16.3765,16.4328,450000.0
2009-06-29 10:10:00,23.34,23.5,23.34,23.49,184400.0,16.4328,16.5454,16.4328,16.5384,184400.0
2009-06-29 10:20:00,23.49,23.53,23.43,23.47,174600.0,16.5384,16.5666,16.4962,16.5243,174600.0
2009-06-29 10:30:00,23.47,23.55,23.45,23.55,158000.0,16.5243,16.5806,16.5102,16.5806,158000.0
2009-06-29 10:40:00,23.55,23.6,23.55,23.56,305200.0,16.5806,16.6158,16.5806,16.5877,305200.0
2009-06-29 10:50:00,23.56,23.61,23.55,23.61,91600.0,16.5877,16.6229,16.5806,16.6229,91600.0
2009-06-29 11:00:00,23.61,23.64,23.56,23.57,168800.0,16.6229,16.644,16.5877,16.5947,168800.0
2009-06-29 11:10:00,23.57,23.64,23.54,23.58,174400.0,16.5947,16.644,16.5736,16.6018,174400.0
2009-06-29 11:20:00,23.59,23.7,23.57,23.65,146800.0,16.6088,16.6862,16.5947,16.651,146800.0
2009-06-29 11:30:00,23.65,23.68,23.62,23.67,292000.0,16.651,16.6722,16.6299,16.6651,292000.0
2009-06-29 11:40:00,23.68,23.74,23.67,23.72,115400.0,16.6722,16.7144,16.6651,16.7003,115400.0
2009-06-29 11:50:00,23.72,23.78,23.72,23.77,146000.0,16.7003,16.7426,16.7003,16.7355,146000.0
2009-06-29 12:00:00,23.78,23.81,23.77,23.79,153800.0,16.7426,16.7637,16.7355,16.7496,153800.0
2009-06-29 12:10:00,23.8,23.8,23.75,23.77,129200.0,16.7567,16.7567,16.7215,16.7355,129200.0
2009-06-29 12:20:00,23.77,23.81,23.75,23.79,98200.0,16.7355,16.7637,16.7215,16.7496,98200.0
2009-06-29 12:30:00,23.79,23.83,23.78,23.79,236800.0,16.7496,16.7778,16.7426,16.7496,236800.0
2009-06-29 12:40:00,23.79,23.82,23.79,23.82,85000.0,16.7496,16.7707,16.7496,16.7707,85000.0
2009-06-29 12:50:00,23.82,23.82,23.78,23.79,78000.0,16.7707,16.7707,16.7426,16.7496,78000.0
2009-06-29 13:00:00,23.79,23.81,23.78,23.79,57400.0,16.7496,16.7637,16.7426,16.7496,57400.0
2009-06-29 13:10:00,23.79,23.8,23.72,23.72,103000.0,16.7496,16.7567,16.7003,16.7003,103000.0
2009-06-29 13:20:00,23.72,23.73,23.7,23.71,74800.0,16.7003,16.7074,16.6862,16.6933,74800.0
2009-06-29 13:30:00,23.7,23.75,23.68,23.75,78600.0,16.6862,16.7215,16.6722,16.7215,78600.0
2009-06-29 13:40:00,23.75,23.78,23.68,23.68,107800.0,16.7215,16.7426,16.6722,16.6722,107800.0
2009-06-29 13:50:00,23.69,23.69,23.64,23.68,155000.0,16.6792,16.6792,16.644,16.6722,155000.0
2009-06-29 14:00:00,23.68,23.68,23.64,23.68,125400.0,16.6722,16.6722,16.644,16.6722,125400.0
2009-06-29 14:10:00,23.67,23.71,23.66,23.71,184800.0,16.6651,16.6933,16.6581,16.6933,184800.0
2009-06-29 14:20:00,23.71,23.72,23.68,23.68,168800.0,16.6933,16.7003,16.6722,16.6722,168800.0
2009-06-29 14:30:00,23.68,23.75,23.67,23.7,167600.0,16.6722,16.7215,16.6651,16.6862,167600.0
2009-06-29 14:40:00,23.69,23.74,23.67,23.67,121600.0,16.6792,16.7144,16.6651,16.6651,121600.0
2009-06-29 14:50:00,23.68,23.72,23.65,23.71,118000.0,16.6722,16.7003,16.651,16.6933,118000.0
2009-06-29 15:00:00,23.71,23.72,23.67,23.68,160000.0,16.6933,16.7003,16.6651,16.6722,160000.0
2009-06-29 15:10:00,23.68,23.7,23.65,23.67,171000.0,16.6722,16.6862,16.651,16.6651,171000.0
2009-06-29 15:20:00,23.67,23.7,23.66,23.67,225200.0,16.6651,16.6862,16.6581,16.6651,225200.0
2009-06-29 15:30:00,23.66,23.69,23.61,23.62,374000.0,16.6581,16.6792,16.6229,16.6299,374000.0
2009-06-29 15:40:00,23.62,23.66,23.61,23.63,538600.0,16.6299,16.6581,16.6229,16.637,538600.0
2009-06-29 15:50:00,23.63,23.73,23.61,23.68,1249600.0,16.637,16.7074,16.6229,16.6722,1249600.0
2009-06-30 09:30:00,23.56,23.75,23.5,23.59,435800.0,16.5877,16.7215,16.5454,16.6088,435800.0
2009-06-30 09:40:00,23.59,23.68,23.59,23.66,249200.0,16.6088,16.6722,16.6088,16.6581,249200.0
2009-06-30 09:50:00,23.66,23.72,23.61,23.61,255400.0,16.6581,16.7003,16.6229,16.6229,255400.0
2009-06-30 10:00:00,23.61,23.61,23.43,23.46,753800.0,16.6229,16.6229,16.4962,16.5173,753800.0
2009-06-30 10:10:00,23.46,23.54,23.43,23.43,523400.0,16.5173,16.5736,16.4962,16.4962,523400.0
2009-06-30 10:20:00,23.43,23.45,23.38,23.41,398200.0,16.4962,16.5102,16.4609,16.4821,398200.0
2009-06-30 10:30:00,23.4,23.5,23.38,23.5,226600.0,16.475,16.5454,16.4609,16.5454,226600.0
2009-06-30 10:40:00,23.5,23.52,23.39,23.4,269600.0,16.5454,16.5595,16.468,16.475,269600.0
2009-06-30 10:50:00,23.4,23.43,23.39,23.4,167800.0,16.475,16.4962,16.468,16.475,167800.0
2009-06-30 11:00:00,23.4,23.43,23.38,23.43,387800.0,16.475,16.4962,16.4609,16.4962,387800.0
2009-06-30 11:10:00,23.42,23.49,23.41,23.47,224600.0,16.4891,16.5384,16.4821,16.5243,224600.0
2009-06-30 11:20:00,23.47,23.48,23.43,23.45,206000.0,16.5243,16.5314,16.4962,16.5102,206000.0
2009-06-30 11:30:00,23.45,23.47,23.43,23.46,296000.0,16.5102,16.5243,16.4962,16.5173,296000.0
2009-06-30 11:40:00,23.45,23.47,23.41,23.45,160400.0,16.5102,16.5243,16.4821,16.5102,160400.0
2009-06-30 11:50:00,23.45,23.47,23.41,23.46,164000.0,16.5102,16.5243,16.4821,16.5173,164000.0
2009-06-30 12:00:00,23.47,23.49,23.44,23.47,286400.0,16.5243,16.5384,16.5032,16.5243,286400.0
2009-06-30 12:10:00,23.47,23.47,23.38,23.41,294200.0,16.5243,16.5243,16.4609,16.4821,294200.0
2009-06-30 12:20:00,23.42,23.46,23.38,23.44,174400.0,16.4891,16.5173,16.4609,16.5032,174400.0
2009-06-30 12:30:00,23.44,23.46,23.4,23.4,236400.0,16.5032,16.5173,16.475,16.475,236400.0
2009-06-30 12:40:00,23.4,23.42,23.38,23.4,130400.0,16.475,16.4891,16.4609,16.475,130400.0
2009-06-30 12:50:00,23.41,23.41,23.39,23.39,122800.0,16.4821,16.4821,16.468,16.468,122800.0
2009-06-30 13:00:00,23.39,23.42,23.38,23.41,249200.0,16.468,16.4891,16.4609,16.4821,249200.0
2009-06-30 13:10:00,23.41,23.43,23.36,23.39,391200.0,16.4821,16.4962,16.4469,16.468,391200.0
2009-06-30 13:20:00,23.39,23.41,23.36,23.36,319800.0,16.468,16.4821,16.4469,16.4469,319800.0
2009-06-30 13:30:00,23.36,23.44,23.36,23.43,129400.0,16.4469,16.5032,16.4469,16.4962,129400.0
2009-06-30 13:40:00,23.43,23.44,23.41,23.43,358200.0,16.4962,16.5032,16.4821,16.4962,358200.0
2009-06-30 13:50:00,23.43,23.43,23.38,23.38,370800.0,16.4962,16.4962,16.4609,16.4609,370800.0
2009-06-30 14:00:00,23.38,23.41,23.33,23.38,361800.0,16.4609,16.4821,16.4257,16.4609,361800.0
2009-06-30 14:10:00,23.38,23.43,23.38,23.43,208200.0,16.4609,16.4962,16.4609,16.4962,208200.0
2009-06-30 14:20:00,23.41,23.43,23.36,23.36,269600.0,16.4821,16.4962,16.4469,16.4469,269600.0
2009-06-30 14:30:00,23.36,23.41,23.35,23.39,250600.0,16.4469,16.4821,16.4398,16.468,250600.0
2009-06-30 14:40:00,23.39,23.41,23.36,23.38,264800.0,16.468,16.4821,16.4469,16.4609,264800.0
2009-06-30 14:50:00,23.38,23.41,23.38,23.39,268600.0,16.4609,16.4821,16.4609,16.468,268600.0
2009-06-30 15:00:00,23.39,23.41,23.35,23.37,385400.0,16.468,16.4821,16.4398,16.4539,385400.0
2009-06-30 15:10:00,23.37,23.42,23.37,23.38,430000.0,16.4539,16.4891,16.4539,16.4609,430000.0
2009-06-30 15:20:00,23.38,23.42,23.37,23.39,829000.0,16.4609,16.4891,16.4539,16.468,829000.0
2009-06-30 15:30:00,23.4,23.46,23.4,23.45,544000.0,16.475,16.5173,16.475,16.5102,544000.0
2009-06-30 15:40:00,23.45,23.46,23.43,23.44,562400.0,16.5102,16.5173,16.4962,16.5032,562400.0
2009-06-30 15:50:00,23.43,23.46,23.34,23.4,1956400.0,16.4962,16.5173,16.4328,16.475,1956400.0
2009-07-01 09:30:00,23.48,23.58,23.43,23.49,541200.0,16.5314,16.6018,16.4962,16.5384,541200.0
2009-07-01 09:40:00,23.49,23.67,23.47,23.67,372200.0,16.5384,16.6651,16.5243,16.6651,372200.0
2009-07-01 09:50:00,23.67,23.68,23.61,23.67,228200.0,16.6651,16.6722,16.6229,16.6651,228200.0
2009-07-01 10:00:00,23.67,23.68,23.57,23.61,345200.0,16.6651,16.6722,16.5947,16.6229,345200.0
2009-07-01 10:10:00,23.61,23.75,23.6,23.72,439600.0,16.6229,16.7215,16.6158,16.7003,439600.0
2009-07-01 10:20:00,23.71,23.79,23.66,23.79,382400.0,16.6933,16.7496,16.6581,16.7496,382400.0
2009-07-01 10:30:00,23.79,23.8,23.69,23.72,309800.0,16.7496,16.7567,16.6792,16.7003,309800.0
2009-07-01 10:40:00,23.71,23.74,23.68,23.68,245200.0,16.6933,16.7144,16.6722,16.6722,245200.0
2009-07-01 10:50:00,23.67,23.73,23.66,23.71,342800.0,16.6651,16.7074,16.6581,16.6933,342800.0
2009-07-01 11:00:00,23.71,23.74,23.67,23.69,238600.0,16.6933,16.7144,16.6651,16.6792,238600.0
2009-07-01 11:10:00,23.69,23.69,23.66,23.67,255800.0,16.6792,16.6792,16.6581,16.6651,255800.0
2009-07-01 11:20:00,23.68,23.69,23.62,23.65,241000.0,16.6722,16.6792,16.6299,16.651,241000.0
2009-07-01 11:30:00,23.65,23.65,23.62,23.63,214000.0,16.651,16.651,16.6299,16.637,214000.0
2009-07-01 11:40:00,23.63,23.63,23.6,23.61,261000.0,16.637,16.637,16.6158,16.6229,261000.0
2009-07-01 11:50:00,23.61,23.68,23.61,23.68,375200.0,16.6229,16.6722,16.6229,16.6722,375200.0
2009-07-01 12:00:00,23.68,23.69,23.64,23.65,304400.0,16.6722,16.6792,16.644,16.651,304400.0
2009-07-01 12:10:00,23.65,23.66,23.61,23.63,222200.0,16.651,16.6581,16.6229,16.637,222200.0
2009-07-01 12:20:00,23.62,23.64,23.62,23.63,388400.0,16.6299,16.644,16.6299,16.637,388400.0
2009-07-01 12:30:00,23.63,23.63,23.61,23.62,121400.0,16.637,16.637,16.6229,16.6299,121400.0
2009-07-01 12:40:00,23.62,23.63,23.58,23.58,101200.0,16.6299,16.637,16.6018,16.6018,101200.0
2009-07-01 12:50:00,23.57,23.59,23.55,23.55,69600.0,16.5947,16.6088,16.5806,16.5806,69600.0
2009-07-01 13:00:00,23.55,23.56,23.52,23.53,612000.0,16.5806,16.5877,16.5595,16.5666,612000.0
2009-07-01 13:10:00,23.53,23.54,23.53,23.53,133800.0,16.5666,16.5736,16.5666,16.5666,133800.0
2009-07-01 13:20:00,23.53,23.54,23.47,23.53,359200.0,16.5666,16.5736,16.5243,16.5666,359200.0
2009-07-01 13:30:00,23.53,23.62,23.53,23.61,174000.0,16.5666,16.6299,16.5666,16.6229,174000.0
2009-07-01 13:40:00,23.62,23.62,23.54,23.56,151400.0,16.6299,16.6299,16.5736,16.5877,151400.0
2009-07-01 13:50:00,23.55,23.56,23.53,23.54,121400.0,16.5806,16.5877,16.5666,16.5736,121400.0
2009-07-01 14:00:00,23.54,23.55,23.48,23.49,227400.0,16.5736,16.5806,16.5314,16.5384,227400.0
2009-07-01 14:10:00,23.49,23.52,23.47,23.49,165400.0,16.5384,16.5595,16.5243,16.5384,165400.0
2009-07-01 14:20:00,23.49,23.52,23.49,23.5,309400.0,16.5384,16.5595,16.5384,16.5454,309400.0
2009-07-01 14:30:00,23.5,23.57,23.5,23.54,149400.0,16.5454,16.5947,16.5454,16.5736,149400.0
2009-07-01 14:40:00,23.54,23.57,23.51,23.52,115600.0,16.5736,16.5947,16.5525,16.5595,115600.0
2009-07-01 14:50:00,23.52,23.53,23.47,23.48,175000.0,16.5595,16.5666,16.5243,16.5314,175000.0
2009-07-01 15:00:00,23.48,23.5,23.47,23.5,151600.0,16.5314,16.5454,16.5243,16.5454,151600.0
2009-07-01 15:10:00,23.5,23.52,23.47,23.47,228800.0,16.5454,16.5595,16.5243,16.5243,228800.0
2009-07-01 15:20:00,23.48,23.49,23.42,23.43,256800.0,16.5314,16.5384,16.4891,16.4962,256800.0
2009-07-01 15:30:00,23.43,23.48,23.41,23.48,249600.0,16.4962,16.5314,16.4821,16.5314,249600.0
2009-07-01 15:40:00,23.48,23.49,23.38,23.42,415600.0,16.5314,16.5384,16.4609,16.4891,415600.0
2009-07-01 15:50:00,23.42,23.49,23.37,23.42,967400.0,16.4891,16.5384,16.4539,16.4891,967400.0
2009-07-02 09:30:00,23.25,23.35,23.0,23.1,873200.0,16.3694,16.4398,16.1934,16.2638,873200.0
2009-07-02 09:40:00,23.1,23.19,23.04,23.17,431200.0,16.2638,16.3272,16.2216,16.3131,431200.0
2009-07-02 09:50:00,23.17,23.21,23.02,23.1,535000.0,16.3131,16.3413,16.2075,16.2638,535000.0
2009-07-02 10:00:00,23.09,23.11,23.0,23.03,612400.0,16.2568,16.2709,16.1934,16.2145,612400.0
2009-07-02 10:10:00,23.05,23.06,23.02,23.04,367200.0,16.2286,16.2356,16.2075,16.2216,367200.0
2009-07-02 10:20:00,23.04,23.05,22.99,23.0,356000.0,16.2216,16.2286,16.1864,16.1934,356000.0
2009-07-02 10:30:00,23.0,23.06,22.96,23.03,432000.0,16.1934,16.2356,16.1652,16.2145,432000.0
2009-07-02 10:40:00,23.03,23.09,23.0,23.06,367200.0,16.2145,16.2568,16.1934,16.2356,367200.0
2009-07-02 10:50:00,23.06,23.1,23.06,23.08,167400.0,16.2356,16.2638,16.2356,16.2497,167400.0
2009-07-02 11:00:00,23.08,23.09,23.04,23.04,289600.0,16.2497,16.2568,16.2216,16.2216,289600.0
2009-07-02 11:10:00,23.05,23.06,23.0,23.04,291800.0,16.2286,16.2356,16.1934,16.2216,291800.0
2009-07-02 11:20:00,23.04,23.04,23.0,23.0,310000.0,16.2216,16.2216,16.1934,16.1934,310000.0
2009-07-02 11:30:00,23.0,23.05,23.0,23.05,153800.0,16.1934,16.2286,16.1934,16.2286,153800.0
2009-07-02 11:40:00,23.05,23.06,23.0,23.04,215600.0,16.2286,16.2356,16.1934,16.2216,215600.0
2009-07-02 11:50:00,23.04,23.07,23.04,23.05,108600.0,16.2216,16.2427,16.2216,16.2286,108600.0
2009-07-02 12:00:00,23.05,23.08,23.02,23.03,218000.0,16.2286,16.2497,16.2075,16.2145,218000.0
2009-07-02 12:10:00,23.03,23.08,23.03,23.05,88200.0,16.2145,16.2497,16.2145,16.2286,88200.0
2009-07-02 12:20:00,23.05,23.07,23.03,23.03,146400.0,16.2286,16.2427,16.2145,16.2145,146400.0
2009-07-02 12:30:00,23.03,23.05,23.0,23.01,193800.0,16.2145,16.2286,16.1934,16.2004,193800.0
2009-07-02 12:40:00,23.01,23.03,23.0,23.02,167800.0,16.2004,16.2145,16.1934,16.2075,167800.0
2009-07-02 12:50:00,23.02,23.05,23.0,23.03,190000.0,16.2075,16.2286,16.1934,16.2145,190000.0
2009-07-02 13:00:00,23.03,23.05,23.0,23.03,367800.0,16.2145,16.2286,16.1934,16.2145,367800.0
2009-07-02 13:10:00,23.02,23.03,23.0,23.02,303800.0,16.2075,16.2145,16.1934,16.2075,303800.0
2009-07-02 13:20:00,23.02,23.04,23.0,23.02,257000.0,16.2075,16.2216,16.1934,16.2075,257000.0
2009-07-02 13:30:00,23.02,23.06,23.0,23.05,342400.0,16.2075,16.2356,16.1934,16.2286,342400.0
2009-07-02 13:40:00,23.05,23.08,23.03,23.06,173400.0,16.2286,16.2497,16.2145,16.2356,173400.0
2009-07-02 13:50:00,23.07,23.07,23.03,23.05,290000.0,16.2427,16.2427,16.2145,16.2286,290000.0
2009-07-02 14:00:00,23.05,23.05,23.01,23.02,172600.0,16.2286,16.2286,16.2004,16.2075,172600.0
2009-07-02 14:10:00,23.01,23.03,23.0,23.0,269600.0,16.2004,16.2145,16.1934,16.1934,269600.0
2009-07-02 14:20:00,23.0,23.02,23.0,23.0,163400.0,16.1934,16.2075,16.1934,16.1934,163400.0
2009-07-02 14:30:00,23.0,23.04,22.99,23.02,293600.0,16.1934,16.2216,16.1864,16.2075,293600.0
2009-07-02 14:40:00,23.01,23.05,23.01,23.03,147800.0,16.2004,16.2286,16.2004,16.2145,147800.0
2009-07-02 14:50:00,23.03,23.07,23.03,23.07,137000.0,16.2145,16.2427,16.2145,16.2427,137000.0
2009-07-02 15:00:00,23.07,23.09,23.06,23.07,157800.0,16.2427,16.2568,16.2356,16.2427,157800.0
2009-07-02 15:10:00,23.07,23.1,23.04,23.06,291600.0,16.2427,16.2638,16.2216,16.2356,291600.0
2009-07-02 15:20:00,23.05,23.05,22.97,23.0,339200.0,16.2286,16.2286,16.1723,16.1934,339200.0
2009-07-02 15:30:00,23.0,23.04,22.99,23.04,472400.0,16.1934,16.2216,16.1864,16.2216,472400.0
2009-07-02 15:40:00,23.04,23.06,23.03,23.04,573200.0,16.2216,16.2356,16.2145,16.2216,573200.0
2009-07-02 15:50:00,23.04,23.06,22.95,22.96,1176600.0,16.2216,16.2356,16.1582,16.1652,1176600.0
2009-07-06 09:30:00,22.99,23.13,22.81,23.03,510000.0,16.1864,16.2849,16.0596,16.2145,510000.0
2009-07-06 09:40:00,23.03,23.07,22.97,22.99,494400.0,16.2145,16.2427,16.1723,16.1864,494400.0
2009-07-06 09:50:00,22.99,22.99,22.77,22.77,363600.0,16.1864,16.1864,16.0315,16.0315,363600.0
2009-07-06 10:00:00,22.78,22.86,22.68,22.72,482600.0,16.0385,16.0948,15.9681,15.9963,482600.0
2009-07-06 10:10:00,22.73,22.79,22.68,22.7,284800.0,16.0033,16.0456,15.9681,15.9822,284800.0
2009-07-06 10:20:00,22.7,22.77,22.63,22.75,446000.0,15.9822,16.0315,15.9329,16.0174,446000.0
2009-07-06 10:30:00,22.75,22.86,22.73,22.85,204600.0,16.0174,16.0948,16.0033,16.0878,204600.0
2009-07-06 10:40:00,22.85,22.92,22.83,22.85,237800.0,16.0878,16.1371,16.0737,16.0878,237800.0
2009-07-06 10:50:00,22.84,22.91,22.81,22.89,251000.0,16.0808,16.13,16.0596,16.116,251000.0
2009-07-06 11:00:00,22.88,22.88,22.83,22.85,254200.0,16.1089,16.1089,16.0737,16.0878,254200.0
2009-07-06 11:10:00,22.85,22.88,22.84,22.86,173200.0,16.0878,16.1089,16.0808,16.0948,173200.0
2009-07-06 11:20:00,22.86,22.89,22.83,22.84,395400.0,16.0948,16.116,16.0737,16.0808,395400.0
2009-07-06 11:30:00,22.83,22.84,22.79,22.82,380600.0,16.0737,16.0808,16.0456,16.0667,380600.0
2009-07-06 11:40:00,22.82,22.85,22.78,22.84,133400.0,16.0667,16.0878,16.0385,16.0808,133400.0
2009-07-06 11:50:00,22.85,22.85,22.8,22.83,296600.0,16.0878,16.0878,16.0526,16.0737,296600.0
2009-07-06 12:00:00,22.83,22.85,22.82,22.85,187600.0,16.0737,16.0878,16.0667,16.0878,187600.0
2009-07-06 12:10:00,22.85,22.86,22.8,22.82,211000.0,16.0878,16.0948,16.0526,16.0667,211000.0
2009-07-06 12:20:00,22.83,22.85,22.79,22.8,245200.0,16.0737,16.0878,16.0456,16.0526,245200.0
2009-07-06 12:30:00,22.81,22.85,22.8,22.85,145600.0,16.0596,16.0878,16.0526,16.0878,145600.0
2009-07-06 12:40:00,22.85,22.89,22.81,22.88,268000.0,16.0878,16.116,16.0596,16.1089,268000.0
2009-07-06 12:50:00,22.88,22.92,22.86,22.9,298800.0,16.1089,16.1371,16.0948,16.123,298800.0
2009-07-06 13:00:00,22.9,22.92,22.87,22.91,199600.0,16.123,16.1371,16.1019,16.13,199600.0
2009-07-06 13:10:00,22.91,22.97,22.9,22.93,335400.0,16.13,16.1723,16.123,16.1441,335400.0
2009-07-06 13:20:00,22.93,22.98,22.92,22.92,271600.0,16.1441,16.1793,16.1371,16.1371,271600.0
2009-07-06 13:30:00,22.92,22.92,22.88,22.91,244200.0,16.1371,16.1371,16.1089,16.13,244200.0
2009-07-06 13:40:00,22.91,22.91,22.83,22.84,338800.0,16.13,16.13,16.0737,16.0808,338800.0
2009-07-06 13:50:00,22.84,22.89,22.84,22.86,327200.0,16.0808,16.116,16.0808,16.0948,327200.0
2009-07-06 14:00:00,22.86,22.86,22.83,22.84,192600.0,16.0948,16.0948,16.0737,16.0808,192600.0
2009-07-06 14:10:00,22.84,22.89,22.84,22.87,156200.0,16.0808,16.116,16.0808,16.1019,156200.0
2009-07-06 14:20:00,22.86,22.89,22.85,22.87,173400.0,16.0948,16.116,16.0878,16.1019,173400.0
2009-07-06 14:30:00,22.88,22.94,22.87,22.92,220000.0,16.1089,16.1512,16.1019,16.1371,220000.0
2009-07-06 14:40:00,22.92,22.95,22.91,22.93,145600.0,16.1371,16.1582,16.13,16.1441,145600.0
2009-07-06 14:50:00,22.93,22.97,22.93,22.93,194200.0,16.1441,16.1723,16.1441,16.1441,194200.0
2009-07-06 15:00:00,22.93,22.99,22.93,22.93,349600.0,16.1441,16.1864,16.1441,16.1441,349600.0
2009-07-06 15:10:00,22.93,22.95,22.9,22.93,185000.0,16.1441,16.1582,16.123,16.1441,185000.0
2009-07-06 15:20:00,22.93,22.98,22.9,22.95,182600.0,16.1441,16.1793,16.123,16.1582,182600.0
2009-07-06 15:30:00,22.95,22.95,22.88,22.9,466400.0,16.1582,16.1582,16.1089,16.123,466400.0
2009-07-06 15:40:00,22.91,22.93,22.89,22.92,994800.0,16.13,16.1441,16.116,16.1371,994800.0
2009-07-06 15:50:00,22.92,22.94,22.86,22.88,1198000.0,16.1371,16.1512,16.0948,16.1089,1198000.0
2009-07-07 09:30:00,22.84,22.9,22.7,22.83,504600.0,16.0808,16.123,15.9822,16.0737,504600.0
2009-07-07 09:40:00,22.83,22.88,22.68,22.72,930800.0,16.0737,16.1089,15.9681,15.9963,930800.0
2009-07-07 09:50:00,22.72,22.73,22.63,22.67,433200.0,15.9963,16.0033,15.9329,15.9611,433200.0
2009-07-07 10:00:00,22.66,22.71,22.61,22.69,425600.0,15.954,15.9892,15.9188,15.9751,425600.0
2009-07-07 10:10:00,22.69,22.7,22.61,22.66,402200.0,15.9751,15.9822,15.9188,15.954,402200.0
2009-07-07 10:20:00,22.67,22.73,22.66,22.72,148600.0,15.9611,16.0033,15.954,15.9963,148600.0
2009-07-07 10:30:00,22.72,22.74,22.68,22.74,165800.0,15.9963,16.0104,15.9681,16.0104,165800.0
2009-07-07 10:40:00,22.75,22.83,22.74,22.83,224200.0,16.0174,16.0737,16.0104,16.0737,224200.0
2009-07-07 10:50:00,22.83,22.83,22.76,22.77,260000.0,16.0737,16.0737,16.0244,16.0315,260000.0
2009-07-07 11:00:00,22.77,22.77,22.7,22.72,219200.0,16.0315,16.0315,15.9822,15.9963,219200.0
2009-07-07 11:10:00,22.71,22.83,22.71,22.82,113400.0,15.9892,16.0737,15.9892,16.0667,113400.0
2009-07-07 11:20:00,22.81,22.83,22.75,22.75,131800.0,16.0596,16.0737,16.0174,16.0174,131800.0
2009-07-07 11:30:00,22.75,22.8,22.71,22.72,251200.0,16.0174,16.0526,15.9892,15.9963,251200.0
2009-07-07 11:40:00,22.72,22.73,22.61,22.64,384000.0,15.9963,16.0033,15.9188,15.9399,384000.0
2009-07-07 11:50:00,22.64,22.66,22.63,22.63,164400.0,15.9399,15.954,15.9329,15.9329,164400.0
2009-07-07 12:00:00,22.63,22.66,22.61,22.66,142600.0,15.9329,15.954,15.9188,15.954,142600.0
2009-07-07 12:10:00,22.65,22.75,22.65,22.74,117200.0,15.947,16.0174,15.947,16.0104,117200.0
2009-07-07 12:20:00,22.74,22.74,22.67,22.68,116000.0,16.0104,16.0104,15.9611,15.9681,116000.0
2009-07-07 12:30:00,22.68,22.71,22.68,22.7,58200.0,15.9681,15.9892,15.9681,15.9822,58200.0
2009-07-07 12:40:00,22.7,22.73,22.68,22.7,169600.0,15.9822,16.0033,15.9681,15.9822,169600.0
2009-07-07 12:50:00,22.7,22.71,22.67,22.67,105800.0,15.9822,15.9892,15.9611,15.9611,105800.0
2009-07-07 13:00:00,22.67,22.71,22.65,22.71,113600.0,15.9611,15.9892,15.947,15.9892,113600.0
2009-07-07 13:10:00,22.7,22.71,22.66,22.68,117200.0,15.9822,15.9892,15.954,15.9681,117200.0
2009-07-07 13:20:00,22.68,22.68,22.65,22.66,86800.0,15.9681,15.9681,15.947,15.954,86800.0
2009-07-07 13:30:00,22.66,22.68,22.64,22.65,148600.0,15.954,15.9681,15.9399,15.947,148600.0
2009-07-07 13:40:00,22.65,22.68,22.63,22.65,108600.0,15.947,15.9681,15.9329,15.947,108600.0
2009-07-07 13:50:00,22.65,22.67,22.63,22.67,166400.0,15.947,15.9611,15.9329,15.9611,166400.0
2009-07-07 14:00:00,22.67,22.74,22.67,22.72,710200.0,15.9611,16.0104,15.9611,15.9963,710200.0
2009-07-07 14:10:00,22.72,22.76,22.71,22.73,730000.0,15.9963,16.0244,15.9892,16.0033,730000.0
2009-07-07 14:20:00,22.73,22.81,22.73,22.78,331600.0,16.0033,16.0596,16.0033,16.0385,331600.0
2009-07-07 14:30:00,22.78,22.78,22.72,22.74,227600.0,16.0385,16.0385,15.9963,16.0104,227600.0
2009-07-07 14:40:00,22.75,22.75,22.71,22.73,295400.0,16.0174,16.0174,15.9892,16.0033,295400.0
2009-07-07 14:50:00,22.73,22.73,22.67,22.68,443400.0,16.0033,16.0033,15.9611,15.9681,443400.0
2009-07-07 15:00:00,22.68,22.68,22.65,22.67,370800.0,15.9681,15.9681,15.947,15.9611,370800.0
2009-07-07 15:10:00,22.67,22.71,22.66,22.68,327000.0,15.9611,15.9892,15.954,15.9681,327000.0
2009-07-07 15:20:00,22.68,22.71,22.67,22.7,490800.0,15.9681,15.9892,15.9611,15.9822,490800.0
2009-07-07 15:30:00,22.7,22.71,22.66,22.69,505600.0,15.9822,15.9892,15.954,15.9751,505600.0
2009-07-07 15:40:00,22.68,22.71,22.62,22.63,875800.0,15.9681,15.9892,15.9259,15.9329,875800.0
2009-07-07 15:50:00,22.63,22.67,22.59,22.6,1655800.0,15.9329,15.9611,15.9047,15.9118,1655800.0
2009-07-08 09:30:00,22.87,22.92,22.75,22.81,607400.0,16.1019,16.1371,16.0174,16.0596,607400.0
2009-07-08 09:40:00,22.81,22.88,22.8,22.86,305600.0,16.0596,16.1089,16.0526,16.0948,305600.0
2009-07-08 09:50:00,22.86,22.88,22.71,22.75,525200.0,16.0948,16.1089,15.9892,16.0174,525200.0
2009-07-08 10:00:00,22.73,22.77,22.7,22.73,799800.0,16.0033,16.0315,15.9822,16.0033,799800.0
2009-07-08 10:10:00,22.73,22.74,22.68,22.73,338600.0,16.0033,16.0104,15.9681,16.0033,338600.0
2009-07-08 10:20:00,22.73,22.76,22.65,22.67,338200.0,16.0033,16.0244,15.947,15.9611,338200.0
2009-07-08 10:30:00,22.67,22.68,22.63,22.67,419800.0,15.9611,15.9681,15.9329,15.9611,419800.0
2009-07-08 10:40:00,22.67,22.73,22.64,22.68,348000.0,15.9611,16.0033,15.9399,15.9681,348000.0
2009-07-08 10:50:00,22.68,22.68,22.53,22.54,418200.0,15.9681,15.9681,15.8625,15.8695,418200.0
2009-07-08 11:00:00,22.54,22.59,22.5,22.5,540000.0,15.8695,15.9047,15.8414,15.8414,540000.0
2009-07-08 11:10:00,22.5,22.5,22.43,22.49,473000.0,15.8414,15.8414,15.7921,15.8343,473000.0
2009-07-08 11:20:00,22.49,22.49,22.4,22.43,322400.0,15.8343,15.8343,15.771,15.7921,322400.0
2009-07-08 11:30:00,22.43,22.49,22.43,22.47,357600.0,15.7921,15.8343,15.7921,15.8203,357600.0
2009-07-08 11:40:00,22.47,22.52,22.47,22.5,283400.0,15.8203,15.8555,15.8203,15.8414,283400.0
2009-07-08 11:50:00,22.52,22.52,22.43,22.43,326000.0,15.8555,15.8555,15.7921,15.7921,326000.0
2009-07-08 12:00:00,22.43,22.43,22.39,22.4,312000.0,15.7921,15.7921,15.7639,15.771,312000.0
2009-07-08 12:10:00,22.4,22.42,22.38,22.39,210000.0,15.771,15.7851,15.7569,15.7639,210000.0
2009-07-08 12:20:00,22.39,22.45,22.39,22.43,206000.0,15.7639,15.8062,15.7639,15.7921,206000.0
2009-07-08 12:30:00,22.43,22.45,22.41,22.42,253600.0,15.7921,15.8062,15.778,15.7851,253600.0
2009-07-08 12:40:00,22.41,22.49,22.41,22.49,176200.0,15.778,15.8343,15.778,15.8343,176200.0
2009-07-08 12:50:00,22.48,22.49,22.47,22.47,186600.0,15.8273,15.8343,15.8203,15.8203,186600.0
2009-07-08 13:00:00,22.48,22.49,22.45,22.46,238000.0,15.8273,15.8343,15.8062,15.8132,238000.0
2009-07-08 13:10:00,22.46,22.52,22.45,22.5,315600.0,15.8132,15.8555,15.8062,15.8414,315600.0
2009-07-08 13:20:00,22.5,22.52,22.48,22.48,189800.0,15.8414,15.8555,15.8273,15.8273,189800.0
2009-07-08 13:30:00,22.48,22.51,22.47,22.5,338000.0,15.8273,15.8484,15.8203,15.8414,338000.0
2009-07-08 13:40:00,22.5,22.53,22.47,22.52,253200.0,15.8414,15.8625,15.8203,15.8555,253200.0
2009-07-08 13:50:00,22.52,22.52,22.5,22.5,122800.0,15.8555,15.8555,15.8414,15.8414,122800.0
2009-07-08 14:00:00,22.51,22.53,22.47,22.49,249000.0,15.8484,15.8625,15.8203,15.8343,249000.0
2009-07-08 14:10:00,22.49,22.5,22.48,22.5,259000.0,15.8343,15.8414,15.8273,15.8414,259000.0
2009-07-08 14:20:00,22.5,22.53,22.49,22.51,267600.0,15.8414,15.8625,15.8343,15.8484,267600.0
2009-07-08 14:30:00,22.51,22.53,22.48,22.5,433600.0,15.8484,15.8625,15.8273,15.8414,433600.0
2009-07-08 14:40:00,22.5,22.54,22.5,22.52,230600.0,15.8414,15.8695,15.8414,15.8555,230600.0
2009-07-08 14:50:00,22.52,22.57,22.5,22.57,470000.0,15.8555,15.8907,15.8414,15.8907,470000.0
2009-07-08 15:00:00,22.57,22.57,22.51,22.55,355400.0,15.8907,15.8907,15.8484,15.8766,355400.0
2009-07-08 15:10:00,22.55,22.55,22.5,22.53,396400.0,15.8766,15.8766,15.8414,15.8625,396400.0
2009-07-08 15:20:00,22.53,22.53,22.43,22.46,412800.0,15.8625,15.8625,15.7921,15.8132,412800.0
2009-07-08 15:30:00,22.46,22.52,22.46,22.5,494800.0,15.8132,15.8555,15.8132,15.8414,494800.0
2009-07-08 15:40:00,22.49,22.56,22.46,22.5,783800.0,15.8343,15.8836,15.8132,15.8414,783800.0
2009-07-08 15:50:00,22.5,22.55,22.46,22.46,1508000.0,15.8414,15.8766,15.8132,15.8132,1508000.0
2009-07-09 09:30:00,22.43,22.43,22.2,22.33,605600.0,15.7921,15.7921,15.6302,15.7217,605600.0
2009-07-09 09:40:00,22.33,22.43,22.27,22.3,419000.0,15.7217,15.7921,15.6794,15.7006,419000.0
2009-07-09 09:50:00,22.3,22.38,22.24,22.28,451600.0,15.7006,15.7569,15.6583,15.6865,451600.0
2009-07-09 10:00:00,22.28,22.35,22.28,22.34,238200.0,15.6865,15.7358,15.6865,15.7287,238200.0
2009-07-09 10:10:00,22.34,22.39,22.33,22.39,260400.0,15.7287,15.7639,15.7217,15.7639,260400.0
2009-07-09 10:20:00,22.38,22.42,22.38,22.41,515600.0,15.7569,15.7851,15.7569,15.778,515600.0
2009-07-09 10:30:00,22.41,22.41,22.35,22.4,348600.0,15.778,15.778,15.7358,15.771,348600.0
2009-07-09 10:40:00,22.4,22.43,22.38,22.41,272800.0,15.771,15.7921,15.7569,15.778,272800.0
2009-07-09 10:50:00,22.41,22.42,22.38,22.41,240200.0,15.778,15.7851,15.7569,15.778,240200.0
2009-07-09 11:00:00,22.41,22.42,22.35,22.37,161600.0,15.778,15.7851,15.7358,15.7498,161600.0
2009-07-09 11:10:00,22.37,22.42,22.35,22.38,441000.0,15.7498,15.7851,15.7358,15.7569,441000.0
2009-07-09 11:20:00,22.38,22.42,22.37,22.41,169600.0,15.7569,15.7851,15.7498,15.778,169600.0
2009-07-09 11:30:00,22.4,22.44,22.38,22.43,357800.0,15.771,15.7991,15.7569,15.7921,357800.0
2009-07-09 11:40:00,22.43,22.48,22.42,22.43,309200.0,15.7921,15.8273,15.7851,15.7921,309200.0
2009-07-09 11:50:00,22.43,22.45,22.4,22.4,104200.0,15.7921,15.8062,15.771,15.771,104200.0
2009-07-09 12:00:00,22.4,22.41,22.39,22.4,81400.0,15.771,15.778,15.7639,15.771,81400.0
2009-07-09 12:10:00,22.4,22.42,22.39,22.4,77200.0,15.771,15.7851,15.7639,15.771,77200.0
2009-07-09 12:20:00,22.4,22.4,22.35,22.39,158600.0,15.771,15.771,15.7358,15.7639,158600.0
2009-07-09 12:30:00,22.39,22.4,22.33,22.38,164600.0,15.7639,15.771,15.7217,15.7569,164600.0
2009-07-09 12:40:00,22.38,22.38,22.31,22.32,176200.0,15.7569,15.7569,15.7076,15.7146,176200.0
2009-07-09 12:50:00,22.32,22.33,22.29,22.32,184800.0,15.7146,15.7217,15.6935,15.7146,184800.0
2009-07-09 13:00:00,22.31,22.34,22.29,22.34,167200.0,15.7076,15.7287,15.6935,15.7287,167200.0
2009-07-09 13:10:00,22.34,22.4,22.34,22.39,250400.0,15.7287,15.771,15.7287,15.7639,250400.0
2009-07-09 13:20:00,22.38,22.39,22.36,22.39,143600.0,15.7569,15.7639,15.7428,15.7639,143600.0
2009-07-09 13:30:00,22.39,22.4,22.35,22.36,129400.0,15.7639,15.771,15.7358,15.7428,129400.0
2009-07-09 13:40:00,22.37,22.39,22.35,22.38,193200.0,15.7498,15.7639,15.7358,15.7569,193200.0
2009-07-09 13:50:00,22.38,22.39,22.35,22.39,93600.0,15.7569,15.7639,15.7358,15.7639,93600.0
2009-07-09 14:00:00,22.39,22.41,22.36,22.39,138600.0,15.7639,15.778,15.7428,15.7639,138600.0
2009-07-09 14:10:00,22.39,22.44,22.38,22.42,272200.0,15.7639,15.7991,15.7569,15.7851,272200.0
2009-07-09 14:20:00,22.42,22.43,22.38,22.38,339800.0,15.7851,15.7921,15.7569,15.7569,339800.0
2009-07-09 14:30:00,22.38,22.42,22.38,22.39,168400.0,15.7569,15.7851,15.7569,15.7639,168400.0
2009-07-09 14:40:00,22.39,22.4,22.36,22.38,159000.0,15.7639,15.771,15.7428,15.7569,159000.0
2009-07-09 14:50:00,22.37,22.38,22.31,22.34,210400.0,15.7498,15.7569,15.7076,15.7287,210400.0
2009-07-09 15:00:00,22.34,22.38,22.32,22.36,314800.0,15.7287,15.7569,15.7146,15.7428,314800.0
2009-07-09 15:10:00,22.35,22.39,22.35,22.38,211000.0,15.7358,15.7639,15.7358,15.7569,211000.0
2009-07-09 15:20:00,22.39,22.39,22.36,22.38,496400.0,15.7639,15.7639,15.7428,15.7569,496400.0
2009-07-09 15:30:00,22.38,22.38,22.28,22.33,493400.0,15.7569,15.7569,15.6865,15.7217,493400.0
2009-07-09 15:40:00,22.33,22.38,22.32,22.36,318800.0,15.7217,15.7569,15.7146,15.7428,318800.0
2009-07-09 15:50:00,22.36,22.41,22.27,22.34,1134800.0,15.7428,15.778,15.6794,15.7287,1134800.0
2009-07-10 09:30:00,22.27,22.41,22.23,22.32,526400.0,15.6794,15.778,15.6513,15.7146,526400.0
2009-07-10 09:40:00,22.32,22.39,22.28,22.32,430200.0,15.7146,15.7639,15.6865,15.7146,430200.0
2009-07-10 09:50:00,22.32,22.38,22.28,22.38,683000.0,15.7146,15.7569,15.6865,15.7569,683000.0
2009-07-10 10:00:00,22.38,22.39,22.33,22.36,386400.0,15.7569,15.7639,15.7217,15.7428,386400.0
2009-07-10 10:10:00,22.36,22.43,22.34,22.4,576800.0,15.7428,15.7921,15.7287,15.771,576800.0
2009-07-10 10:20:00,22.4,22.42,22.36,22.41,328600.0,15.771,15.7851,15.7428,15.778,328600.0
2009-07-10 10:30:00,22.42,22.49,22.4,22.43,358000.0,15.7851,15.8343,15.771,15.7921,358000.0
2009-07-10 10:40:00,22.43,22.43,22.36,22.42,332800.0,15.7921,15.7921,15.7428,15.7851,332800.0
2009-07-10 10:50:00,22.42,22.42,22.36,22.36,118000.0,15.7851,15.7851,15.7428,15.7428,118000.0
2009-07-10 11:00:00,22.36,22.36,22.32,22.35,116800.0,15.7428,15.7428,15.7146,15.7358,116800.0
2009-07-10 11:10:00,22.35,22.35,22.3,22.33,236400.0,15.7358,15.7358,15.7006,15.7217,236400.0
2009-07-10 11:20:00,22.33,22.33,22.23,22.25,424600.0,15.7217,15.7217,15.6513,15.6654,424600.0
2009-07-10 11:30:00,22.25,22.29,22.2,22.27,276200.0,15.6654,15.6935,15.6302,15.6794,276200.0
2009-07-10 11:40:00,22.27,22.3,22.25,22.25,248200.0,15.6794,15.7006,15.6654,15.6654,248200.0
2009-07-10 11:50:00,22.25,22.28,22.23,22.24,82400.0,15.6654,15.6865,15.6513,15.6583,82400.0
2009-07-10 12:00:00,22.24,22.35,22.24,22.32,142800.0,15.6583,15.7358,15.6583,15.7146,142800.0
2009-07-10 12:10:00,22.32,22.34,22.32,22.34,181400.0,15.7146,15.7287,15.7146,15.7287,181400.0
2009-07-10 12:20:00,22.34,22.35,22.3,22.32,234200.0,15.7287,15.7358,15.7006,15.7146,234200.0
2009-07-10 12:30:00,22.32,22.32,22.27,22.29,89400.0,15.7146,15.7146,15.6794,15.6935,89400.0
2009-07-10 12:40:00,22.29,22.3,22.25,22.26,251200.0,15.6935,15.7006,15.6654,15.6724,251200.0
2009-07-10 12:50:00,22.26,22.3,22.25,22.3,80600.0,15.6724,15.7006,15.6654,15.7006,80600.0
2009-07-10 13:00:00,22.31,22.32,22.29,22.29,55200.0,15.7076,15.7146,15.6935,15.6935,55200.0
2009-07-10 13:10:00,22.29,22.32,22.29,22.31,168000.0,15.6935,15.7146,15.6935,15.7076,168000.0
2009-07-10 13:20:00,22.31,22.31,22.25,22.25,235400.0,15.7076,15.7076,15.6654,15.6654,235400.0
2009-07-10 13:30:00,22.25,22.31,22.25,22.3,86200.0,15.6654,15.7076,15.6654,15.7006,86200.0
2009-07-10 13:40:00,22.3,22.35,22.29,22.29,179600.0,15.7006,15.7358,15.6935,15.6935,179600.0
2009-07-10 13:50:00,22.29,22.3,22.25,22.25,123200.0,15.6935,15.7006,15.6654,15.6654,123200.0
2009-07-10 14:00:00,22.25,22.27,22.24,22.24,127200.0,15.6654,15.6794,15.6583,15.6583,127200.0
2009-07-10 14:10:00,22.25,22.25,22.2,22.23,198600.0,15.6654,15.6654,15.6302,15.6513,198600.0
2009-07-10 14:20:00,22.23,22.23,22.18,22.23,281000.0,15.6513,15.6513,15.6161,15.6513,281000.0
2009-07-10 14:30:00,22.23,22.23,22.19,22.2,173800.0,15.6513,15.6513,15.6231,15.6302,173800.0
2009-07-10 14:40:00,22.21,22.24,22.18,22.23,123800.0,15.6372,15.6583,15.6161,15.6513,123800.0
2009-07-10 14:50:00,22.23,22.25,22.21,22.23,172800.0,15.6513,15.6654,15.6372,15.6513,172800.0
2009-07-10 15:00:00,22.23,22.25,22.21,22.22,150000.0,15.6513,15.6654,15.6372,15.6442,150000.0
2009-07-10 15:10:00,22.21,22.27,22.21,22.26,260000.0,15.6372,15.6794,15.6372,15.6724,260000.0
2009-07-10 15:20:00,22.26,22.27,22.21,22.23,316000.0,15.6724,15.6794,15.6372,15.6513,316000.0
2009-07-10 15:30:00,22.23,22.24,22.2,22.2,264200.0,15.6513,15.6583,15.6302,15.6302,264200.0
2009-07-10 15:40:00,22.2,22.25,22.2,22.22,693200.0,15.6302,15.6654,15.6302,15.6442,693200.0
2009-07-10 15:50:00,22.23,22.28,22.18,22.22,1125600.0,15.6513,15.6865,15.6161,15.6442,1125600.0
2009-07-13 09:30:00,22.25,22.48,22.24,22.25,524000.0,15.6654,15.8273,15.6583,15.6654,524000.0
2009-07-13 09:40:00,22.25,22.33,22.21,22.23,447600.0,15.6654,15.7217,15.6372,15.6513,447600.0
2009-07-13 09:50:00,22.23,22.25,22.13,22.15,334600.0,15.6513,15.6654,15.5809,15.595,334600.0
2009-07-13 10:00:00,22.15,22.18,22.07,22.16,912600.0,15.595,15.6161,15.5386,15.602,912600.0
2009-07-13 10:10:00,22.15,22.21,22.14,22.18,267600.0,15.595,15.6372,15.5879,15.6161,267600.0
2009-07-13 10:20:00,22.18,22.26,22.13,22.26,382400.0,15.6161,15.6724,15.5809,15.6724,382400.0
2009-07-13 10:30:00,22.25,22.36,22.25,22.36,667200.0,15.6654,15.7428,15.6654,15.7428,667200.0
2009-07-13 10:40:00,22.35,22.36,22.29,22.33,265800.0,15.7358,15.7428,15.6935,15.7217,265800.0
2009-07-13 10:50:00,22.33,22.42,22.27,22.41,449400.0,15.7217,15.7851,15.6794,15.778,449400.0
2009-07-13 11:00:00,22.42,22.43,22.37,22.39,218600.0,15.7851,15.7921,15.7498,15.7639,218600.0
2009-07-13 11:10:00,22.39,22.4,22.36,22.37,95200.0,15.7639,15.771,15.7428,15.7498,95200.0
2009-07-13 11:20:00,22.36,22.42,22.36,22.41,223600.0,15.7428,15.7851,15.7428,15.778,223600.0
2009-07-13 11:30:00,22.41,22.63,22.41,22.59,562800.0,15.778,15.9329,15.778,15.9047,562800.0
2009-07-13 11:40:00,22.59,22.63,22.57,22.6,228800.0,15.9047,15.9329,15.8907,15.9118,228800.0
2009-07-13 11:50:00,22.6,22.63,22.52,22.55,140000.0,15.9118,15.9329,15.8555,15.8766,140000.0
2009-07-13 12:00:00,22.55,22.56,22.54,22.55,89800.0,15.8766,15.8836,15.8695,15.8766,89800.0
2009-07-13 12:10:00,22.56,22.58,22.53,22.57,167600.0,15.8836,15.8977,15.8625,15.8907,167600.0
2009-07-13 12:20:00,22.57,22.63,22.55,22.63,193800.0,15.8907,15.9329,15.8766,15.9329,193800.0
2009-07-13 12:30:00,22.61,22.62,22.59,22.59,76000.0,15.9188,15.9259,15.9047,15.9047,76000.0
2009-07-13 12:40:00,22.59,22.63,22.59,22.61,109600.0,15.9047,15.9329,15.9047,15.9188,109600.0
2009-07-13 12:50:00,22.6,22.61,22.58,22.58,157600.0,15.9118,15.9188,15.8977,15.8977,157600.0
2009-07-13 13:00:00,22.59,22.6,22.56,22.59,117600.0,15.9047,15.9118,15.8836,15.9047,117600.0
2009-07-13 13:10:00,22.59,22.63,22.57,22.6,120600.0,15.9047,15.9329,15.8907,15.9118,120600.0
2009-07-13 13:20:00,22.6,22.65,22.6,22.61,115000.0,15.9118,15.947,15.9118,15.9188,115000.0
2009-07-13 13:30:00,22.61,22.65,22.6,22.64,143200.0,15.9188,15.947,15.9118,15.9399,143200.0
2009-07-13 13:40:00,22.63,22.64,22.59,22.6,124000.0,15.9329,15.9399,15.9047,15.9118,124000.0
2009-07-13 13:50:00,22.6,22.63,22.57,22.6,144200.0,15.9118,15.9329,15.8907,15.9118,144200.0
2009-07-13 14:00:00,22.6,22.61,22.56,22.58,145200.0,15.9118,15.9188,15.8836,15.8977,145200.0
2009-07-13 14:10:00,22.58,22.61,22.55,22.58,292600.0,15.8977,15.9188,15.8766,15.8977,292600.0
2009-07-13 14:20:00,22.58,22.66,22.58,22.6,166200.0,15.8977,15.954,15.8977,15.9118,166200.0
2009-07-13 14:30:00,22.6,22.63,22.57,22.6,210400.0,15.9118,15.9329,15.8907,15.9118,210400.0
2009-07-13 14:40:00,22.6,22.6,22.56,22.58,186000.0,15.9118,15.9118,15.8836,15.8977,186000.0
2009-07-13 14:50:00,22.57,22.61,22.56,22.59,254200.0,15.8907,15.9188,15.8836,15.9047,254200.0
2009-07-13 15:00:00,22.59,22.65,22.58,22.61,337200.0,15.9047,15.947,15.8977,15.9188,337200.0
2009-07-13 15:10:00,22.61,22.66,22.58,22.61,234200.0,15.9188,15.954,15.8977,15.9188,234200.0
2009-07-13 15:20:00,22.61,22.62,22.59,22.59,209400.0,15.9188,15.9259,15.9047,15.9047,209400.0
2009-07-13 15:30:00,22.6,22.65,22.57,22.57,400000.0,15.9118,15.947,15.8907,15.8907,400000.0
2009-07-13 15:40:00,22.57,22.65,22.54,22.55,673400.0,15.8907,15.947,15.8695,15.8766,673400.0
2009-07-13 15:50:00,22.55,22.65,22.54,22.64,1085400.0,15.8766,15.947,15.8695,15.9399,1085400.0
2009-07-14 09:30:00,22.68,22.76,22.55,22.73,413800.0,15.9681,16.0244,15.8766,16.0033,413800.0
2009-07-14 09:40:00,22.73,22.82,22.66,22.68,305400.0,16.0033,16.0667,15.954,15.9681,305400.0
2009-07-14 09:50:00,22.69,22.69,22.54,22.58,179800.0,15.9751,15.9751,15.8695,15.8977,179800.0
2009-07-14 10:00:00,22.59,22.76,22.58,22.71,187400.0,15.9047,16.0244,15.8977,15.9892,187400.0
2009-07-14 10:10:00,22.71,22.72,22.66,22.68,144200.0,15.9892,15.9963,15.954,15.9681,144200.0
2009-07-14 10:20:00,22.68,22.68,22.64,22.66,223200.0,15.9681,15.9681,15.9399,15.954,223200.0
2009-07-14 10:30:00,22.66,22.66,22.63,22.63,144400.0,15.954,15.954,15.9329,15.9329,144400.0
2009-07-14 10:40:00,22.62,22.64,22.57,22.6,129400.0,15.9259,15.9399,15.8907,15.9118,129400.0
2009-07-14 10:50:00,22.6,22.65,22.6,22.64,78400.0,15.9118,15.947,15.9118,15.9399,78400.0
2009-07-14 11:00:00,22.65,22.65,22.59,22.61,185600.0,15.947,15.947,15.9047,15.9188,185600.0
2009-07-14 11:10:00,22.61,22.61,22.58,22.6,219600.0,15.9188,15.9188,15.8977,15.9118,219600.0
2009-07-14 11:20:00,22.6,22.61,22.56,22.57,208000.0,15.9118,15.9188,15.8836,15.8907,208000.0
2009-07-14 11:30:00,22.56,22.58,22.52,22.56,192400.0,15.8836,15.8977,15.8555,15.8836,192400.0
2009-07-14 11:40:00,22.57,22.58,22.55,22.55,139600.0,15.8907,15.8977,15.8766,15.8766,139600.0
2009-07-14 11:50:00,22.55,22.57,22.53,22.54,121400.0,15.8766,15.8907,15.8625,15.8695,121400.0
2009-07-14 12:00:00,22.55,22.55,22.52,22.53,124400.0,15.8766,15.8766,15.8555,15.8625,124400.0
2009-07-14 12:10:00,22.53,22.54,22.51,22.51,110000.0,15.8625,15.8695,15.8484,15.8484,110000.0
2009-07-14 12:20:00,22.51,22.52,22.47,22.49,147200.0,15.8484,15.8555,15.8203,15.8343,147200.0
2009-07-14 12:30:00,22.49,22.5,22.47,22.48,154600.0,15.8343,15.8414,15.8203,15.8273,154600.0
2009-07-14 12:40:00,22.48,22.49,22.45,22.48,113400.0,15.8273,15.8343,15.8062,15.8273,113400.0
2009-07-14 12:50:00,22.48,22.5,22.47,22.47,212400.0,15.8273,15.8414,15.8203,15.8203,212400.0
2009-07-14 13:00:00,22.47,22.51,22.47,22.49,326000.0,15.8203,15.8484,15.8203,15.8343,326000.0
2009-07-14 13:10:00,22.49,22.49,22.45,22.46,306000.0,15.8343,15.8343,15.8062,15.8132,306000.0
2009-07-14 13:20:00,22.46,22.47,22.43,22.46,153200.0,15.8132,15.8203,15.7921,15.8132,153200.0
2009-07-14 13:30:00,22.47,22.47,22.43,22.44,203200.0,15.8203,15.8203,15.7921,15.7991,203200.0
2009-07-14 13:40:00,22.43,22.48,22.43,22.48,169200.0,15.7921,15.8273,15.7921,15.8273,169200.0
2009-07-14 13:50:00,22.48,22.48,22.43,22.45,194600.0,15.8273,15.8273,15.7921,15.8062,194600.0
2009-07-14 14:00:00,22.45,22.45,22.4,22.45,315000.0,15.8062,15.8062,15.771,15.8062,315000.0
2009-07-14 14:10:00,22.45,22.48,22.43,22.45,269600.0,15.8062,15.8273,15.7921,15.8062,269600.0
2009-07-14 14:20:00,22.45,22.48,22.45,22.45,151600.0,15.8062,15.8273,15.8062,15.8062,151600.0
2009-07-14 14:30:00,22.46,22.46,22.43,22.45,209800.0,15.8132,15.8132,15.7921,15.8062,209800.0
2009-07-14 14:40:00,22.46,22.47,22.43,22.45,309000.0,15.8132,15.8203,15.7921,15.8062,309000.0
2009-07-14 14:50:00,22.45,22.46,22.43,22.45,183200.0,15.8062,15.8132,15.7921,15.8062,183200.0
2009-07-14 15:00:00,22.45,22.46,22.41,22.43,370400.0,15.8062,15.8132,15.778,15.7921,370400.0
2009-07-14 15:10:00,22.43,22.45,22.42,22.43,287600.0,15.7921,15.8062,15.7851,15.7921,287600.0
2009-07-14 15:20:00,22.42,22.43,22.38,22.39,458400.0,15.7851,15.7921,15.7569,15.7639,458400.0
2009-07-14 15:30:00,22.38,22.42,22.38,22.41,1120400.0,15.7569,15.7851,15.7569,15.778,1120400.0
2009-07-14 15:40:00,22.41,22.43,22.38,22.4,930600.0,15.778,15.7921,15.7569,15.771,930600.0
2009-07-14 15:50:00,22.41,22.57,22.41,22.49,1345000.0,15.778,15.8907,15.778,15.8343,1345000.0
2009-07-15 09:30:00,22.7,22.75,22.46,22.47,509000.0,15.9822,16.0174,15.8132,15.8203,509000.0
2009-07-15 09:40:00,22.47,22.75,22.47,22.71,435200.0,15.8203,16.0174,15.8203,15.9892,435200.0
2009-07-15 09:50:00,22.7,22.73,22.6,22.63,497200.0,15.9822,16.0033,15.9118,15.9329,497200.0
2009-07-15 10:00:00,22.64,22.75,22.64,22.72,453800.0,15.9399,16.0174,15.9399,15.9963,453800.0
2009-07-15 10:10:00,22.73,22.78,22.65,22.7,303200.0,16.0033,16.0385,15.947,15.9822,303200.0
2009-07-15 10:20:00,22.69,22.76,22.64,22.75,283400.0,15.9751,16.0244,15.9399,16.0174,283400.0
2009-07-15 10:30:00,22.76,22.81,22.75,22.81,291400.0,16.0244,16.0596,16.0174,16.0596,291400.0
2009-07-15 10:40:00,22.81,22.87,22.81,22.86,334600.0,16.0596,16.1019,16.0596,16.0948,334600.0
2009-07-15 10:50:00,22.85,22.9,22.83,22.9,225600.0,16.0878,16.123,16.0737,16.123,225600.0
2009-07-15 11:00:00,22.9,22.92,22.85,22.89,327400.0,16.123,16.1371,16.0878,16.116,327400.0
2009-07-15 11:10:00,22.89,22.99,22.87,22.96,379800.0,16.116,16.1864,16.1019,16.1652,379800.0
2009-07-15 11:20:00,22.95,23.0,22.93,22.96,533600.0,16.1582,16.1934,16.1441,16.1652,533600.0
2009-07-15 11:30:00,22.96,22.97,22.86,22.88,306600.0,16.1652,16.1723,16.0948,16.1089,306600.0
2009-07-15 11:40:00,22.88,22.9,22.86,22.86,164200.0,16.1089,16.123,16.0948,16.0948,164200.0
2009-07-15 11:50:00,22.86,22.89,22.82,22.85,215600.0,16.0948,16.116,16.0667,16.0878,215600.0
2009-07-15 12:00:00,22.84,22.88,22.83,22.85,576600.0,16.0808,16.1089,16.0737,16.0878,576600.0
2009-07-15 12:10:00,22.85,22.89,22.84,22.88,372000.0,16.0878,16.116,16.0808,16.1089,372000.0
2009-07-15 12:20:00,22.89,22.9,22.86,22.86,136800.0,16.116,16.123,16.0948,16.0948,136800.0
2009-07-15 12:30:00,22.86,22.86,22.81,22.85,255800.0,16.0948,16.0948,16.0596,16.0878,255800.0
2009-07-15 12:40:00,22.84,22.92,22.84,22.92,170200.0,16.0808,16.1371,16.0808,16.1371,170200.0
2009-07-15 12:50:00,22.92,22.93,22.89,22.92,150800.0,16.1371,16.1441,16.116,16.1371,150800.0
2009-07-15 13:00:00,22.92,22.92,22.88,22.9,139800.0,16.1371,16.1371,16.1089,16.123,139800.0
2009-07-15 13:10:00,22.89,22.91,22.88,22.89,122200.0,16.116,16.13,16.1089,16.116,122200.0
2009-07-15 13:20:00,22.89,22.94,22.88,22.93,148200.0,16.116,16.1512,16.1089,16.1441,148200.0
2009-07-15 13:30:00,22.93,22.95,22.9,22.94,118800.0,16.1441,16.1582,16.123,16.1512,118800.0
2009-07-15 13:40:00,22.93,22.95,22.91,22.91,206000.0,16.1441,16.1582,16.13,16.13,206000.0
2009-07-15 13:50:00,22.91,22.94,22.89,22.89,157200.0,16.13,16.1512,16.116,16.116,157200.0
2009-07-15 14:00:00,22.89,22.93,22.87,22.87,217800.0,16.116,16.1441,16.1019,16.1019,217800.0
2009-07-15 14:10:00,22.86,22.9,22.85,22.87,187800.0,16.0948,16.123,16.0878,16.1019,187800.0
2009-07-15 14:20:00,22.88,22.91,22.85,22.88,349200.0,16.1089,16.13,16.0878,16.1089,349200.0
2009-07-15 14:30:00,22.88,22.9,22.87,22.89,427200.0,16.1089,16.123,16.1019,16.116,427200.0
2009-07-15 14:40:00,22.89,22.96,22.87,22.95,486600.0,16.116,16.1652,16.1019,16.1582,486600.0
2009-07-15 14:50:00,22.95,22.99,22.95,22.98,535600.0,16.1582,16.1864,16.1582,16.1793,535600.0
2009-07-15 15:00:00,22.98,23.01,22.97,23.0,501400.0,16.1793,16.2004,16.1723,16.1934,501400.0
2009-07-15 15:10:00,23.0,23.02,22.95,22.98,401600.0,16.1934,16.2075,16.1582,16.1793,401600.0
2009-07-15 15:20:00,22.98,22.99,22.92,22.95,354800.0,16.1793,16.1864,16.1371,16.1582,354800.0
2009-07-15 15:30:00,22.95,22.97,22.93,22.96,575400.0,16.1582,16.1723,16.1441,16.1652,575400.0
2009-07-15 15:40:00,22.96,22.96,22.86,22.91,739800.0,16.1652,16.1652,16.0948,16.13,739800.0
2009-07-15 15:50:00,22.91,23.0,22.87,22.91,1403600.0,16.13,16.1934,16.1019,16.13,1403600.0
2009-07-16 09:30:00,22.98,23.11,22.91,22.99,947200.0,16.1793,16.2709,16.13,16.1864,947200.0
2009-07-16 09:40:00,23.0,23.12,23.0,23.08,484800.0,16.1934,16.2779,16.1934,16.2497,484800.0
2009-07-16 09:50:00,23.08,23.25,23.07,23.25,454600.0,16.2497,16.3694,16.2427,16.3694,454600.0
2009-07-16 10:00:00,23.24,23.25,23.15,23.21,367000.0,16.3624,16.3694,16.299,16.3413,367000.0
2009-07-16 10:10:00,23.21,23.25,23.15,23.22,372000.0,16.3413,16.3694,16.299,16.3483,372000.0
2009-07-16 10:20:00,23.22,23.34,23.21,23.32,580600.0,16.3483,16.4328,16.3413,16.4187,580600.0
2009-07-16 10:30:00,23.33,23.52,23.32,23.47,699400.0,16.4257,16.5595,16.4187,16.5243,699400.0
2009-07-16 10:40:00,23.47,23.53,23.38,23.53,562800.0,16.5243,16.5666,16.4609,16.5666,562800.0
2009-07-16 10:50:00,23.52,23.55,23.45,23.45,580400.0,16.5595,16.5806,16.5102,16.5102,580400.0
2009-07-16 11:00:00,23.45,23.45,23.37,23.42,402000.0,16.5102,16.5102,16.4539,16.4891,402000.0
2009-07-16 11:10:00,23.42,23.43,23.35,23.36,331000.0,16.4891,16.4962,16.4398,16.4469,331000.0
2009-07-16 11:20:00,23.36,23.42,23.36,23.36,174000.0,16.4469,16.4891,16.4469,16.4469,174000.0
2009-07-16 11:30:00,23.37,23.42,23.34,23.39,264400.0,16.4539,16.4891,16.4328,16.468,264400.0
2009-07-16 11:40:00,23.39,23.48,23.37,23.47,561200.0,16.468,16.5314,16.4539,16.5243,561200.0
2009-07-16 11:50:00,23.47,23.47,23.43,23.45,408000.0,16.5243,16.5243,16.4962,16.5102,408000.0
2009-07-16 12:00:00,23.45,23.45,23.38,23.38,274000.0,16.5102,16.5102,16.4609,16.4609,274000.0
2009-07-16 12:10:00,23.38,23.41,23.38,23.4,148000.0,16.4609,16.4821,16.4609,16.475,148000.0
2009-07-16 12:20:00,23.41,23.42,23.4,23.42,184400.0,16.4821,16.4891,16.475,16.4891,184400.0
2009-07-16 12:30:00,23.42,23.47,23.39,23.46,317200.0,16.4891,16.5243,16.468,16.5173,317200.0
2009-07-16 12:40:00,23.47,23.5,23.45,23.46,319600.0,16.5243,16.5454,16.5102,16.5173,319600.0
2009-07-16 12:50:00,23.46,23.47,23.43,23.43,154000.0,16.5173,16.5243,16.4962,16.4962,154000.0
2009-07-16 13:00:00,23.43,23.45,23.39,23.4,209200.0,16.4962,16.5102,16.468,16.475,209200.0
2009-07-16 13:10:00,23.4,23.42,23.4,23.41,101600.0,16.475,16.4891,16.475,16.4821,101600.0
2009-07-16 13:20:00,23.41,23.44,23.41,23.44,154600.0,16.4821,16.5032,16.4821,16.5032,154600.0
2009-07-16 13:30:00,23.44,23.5,23.43,23.5,351800.0,16.5032,16.5454,16.4962,16.5454,351800.0
2009-07-16 13:40:00,23.5,23.55,23.5,23.52,240400.0,16.5454,16.5806,16.5454,16.5595,240400.0
2009-07-16 13:50:00,23.52,23.57,23.52,23.55,487200.0,16.5595,16.5947,16.5595,16.5806,487200.0
2009-07-16 14:00:00,23.55,23.56,23.52,23.53,458400.0,16.5806,16.5877,16.5595,16.5666,458400.0
2009-07-16 14:10:00,23.53,23.59,23.53,23.54,383600.0,16.5666,16.6088,16.5666,16.5736,383600.0
2009-07-16 14:20:00,23.54,23.56,23.53,23.55,354200.0,16.5736,16.5877,16.5666,16.5806,354200.0
2009-07-16 14:30:00,23.55,23.58,23.54,23.55,307000.0,16.5806,16.6018,16.5736,16.5806,307000.0
2009-07-16 14:40:00,23.56,23.61,23.54,23.59,326200.0,16.5877,16.6229,16.5736,16.6088,326200.0
2009-07-16 14:50:00,23.59,23.59,23.57,23.58,490600.0,16.6088,16.6088,16.5947,16.6018,490600.0
2009-07-16 15:00:00,23.58,23.58,23.5,23.52,454200.0,16.6018,16.6018,16.5454,16.5595,454200.0
2009-07-16 15:10:00,23.52,23.56,23.52,23.56,489000.0,16.5595,16.5877,16.5595,16.5877,489000.0
2009-07-16 15:20:00,23.56,23.56,23.5,23.53,652400.0,16.5877,16.5877,16.5454,16.5666,652400.0
2009-07-16 15:30:00,23.53,23.53,23.45,23.46,837000.0,16.5666,16.5666,16.5102,16.5173,837000.0
2009-07-16 15:40:00,23.47,23.55,23.45,23.5,763400.0,16.5243,16.5806,16.5102,16.5454,763400.0
2009-07-16 15:50:00,23.5,23.5,23.43,23.44,1156000.0,16.5454,16.5454,16.4962,16.5032,1156000.0
2009-07-17 09:30:00,24.02,24.18,23.83,24.07,4110800.0,16.9115,17.0242,16.7778,16.9468,4110800.0
2009-07-17 09:40:00,24.07,24.11,23.96,24.08,1448000.0,16.9468,16.9749,16.8693,16.9538,1448000.0
2009-07-17 09:50:00,24.07,24.12,23.97,24.04,1013800.0,16.9468,16.982,16.8763,16.9256,1013800.0
2009-07-17 10:00:00,24.03,24.1,24.03,24.08,609400.0,16.9186,16.9679,16.9186,16.9538,609400.0
2009-07-17 10:10:00,24.09,24.18,24.06,24.12,999200.0,16.9608,17.0242,16.9397,16.982,999200.0
2009-07-17 10:20:00,24.12,24.15,24.04,24.05,916600.0,16.982,17.0031,16.9256,16.9327,916600.0
2009-07-17 10:30:00,24.05,24.23,24.05,24.18,681200.0,16.9327,17.0594,16.9327,17.0242,681200.0
2009-07-17 10:40:00,24.18,24.25,24.12,24.13,390800.0,17.0242,17.0735,16.982,16.989,390800.0
2009-07-17 10:50:00,24.13,24.15,24.11,24.12,390200.0,16.989,17.0031,16.9749,16.982,390200.0
2009-07-17 11:00:00,24.13,24.13,24.01,24.03,404000.0,16.989,16.989,16.9045,16.9186,404000.0
2009-07-17 11:10:00,24.03,24.04,24.0,24.01,346000.0,16.9186,16.9256,16.8975,16.9045,346000.0
2009-07-17 11:20:00,24.02,24.12,24.01,24.1,334400.0,16.9115,16.982,16.9045,16.9679,334400.0
2009-07-17 11:30:00,24.09,24.1,24.02,24.04,321000.0,16.9608,16.9679,16.9115,16.9256,321000.0
2009-07-17 11:40:00,24.04,24.06,23.99,24.0,411200.0,16.9256,16.9397,16.8904,16.8975,411200.0
2009-07-17 11:50:00,24.0,24.02,23.96,23.97,276600.0,16.8975,16.9115,16.8693,16.8763,276600.0
2009-07-17 12:00:00,23.96,24.04,23.96,24.02,190200.0,16.8693,16.9256,16.8693,16.9115,190200.0
2009-07-17 12:10:00,24.02,24.03,23.99,24.03,202600.0,16.9115,16.9186,16.8904,16.9186,202600.0
2009-07-17 12:20:00,24.03,24.04,24.01,24.02,274200.0,16.9186,16.9256,16.9045,16.9115,274200.0
2009-07-17 12:30:00,24.02,24.04,24.0,24.02,223600.0,16.9115,16.9256,16.8975,16.9115,223600.0
2009-07-17 12:40:00,24.02,24.02,24.0,24.02,285000.0,16.9115,16.9115,16.8975,16.9115,285000.0
2009-07-17 12:50:00,24.02,24.02,23.99,24.0,225600.0,16.9115,16.9115,16.8904,16.8975,225600.0
2009-07-17 13:00:00,24.0,24.0,23.98,24.0,156600.0,16.8975,16.8975,16.8834,16.8975,156600.0
2009-07-17 13:10:00,24.0,24.0,23.99,24.0,305600.0,16.8975,16.8975,16.8904,16.8975,305600.0
2009-07-17 13:20:00,24.0,24.03,23.99,24.0,288200.0,16.8975,16.9186,16.8904,16.8975,288200.0
2009-07-17 13:30:00,24.01,24.05,24.0,24.0,521600.0,16.9045,16.9327,16.8975,16.8975,521600.0
2009-07-17 13:40:00,24.0,24.03,24.0,24.0,316000.0,16.8975,16.9186,16.8975,16.8975,316000.0
2009-07-17 13:50:00,24.01,24.01,23.96,23.96,371200.0,16.9045,16.9045,16.8693,16.8693,371200.0
2009-07-17 14:00:00,23.96,23.96,23.89,23.89,300200.0,16.8693,16.8693,16.82,16.82,300200.0
2009-07-17 14:10:00,23.89,23.95,23.88,23.95,409800.0,16.82,16.8623,16.813,16.8623,409800.0
2009-07-17 14:20:00,23.95,23.95,23.93,23.93,248600.0,16.8623,16.8623,16.8482,16.8482,248600.0
2009-07-17 14:30:00,23.93,23.96,23.93,23.93,281200.0,16.8482,16.8693,16.8482,16.8482,281200.0
2009-07-17 14:40:00,23.93,23.93,23.85,23.88,414600.0,16.8482,16.8482,16.7919,16.813,414600.0
2009-07-17 14:50:00,23.87,23.93,23.84,23.91,757600.0,16.8059,16.8482,16.7848,16.8341,757600.0
2009-07-17 15:00:00,23.91,24.03,23.91,23.92,961400.0,16.8341,16.9186,16.8341,16.8411,961400.0
2009-07-17 15:10:00,23.93,23.93,23.88,23.91,294800.0,16.8482,16.8482,16.813,16.8341,294800.0
2009-07-17 15:20:00,23.9,23.92,23.87,23.89,282000.0,16.8271,16.8411,16.8059,16.82,282000.0
2009-07-17 15:30:00,23.9,23.9,23.88,23.89,492000.0,16.8271,16.8271,16.813,16.82,492000.0
2009-07-17 15:40:00,23.89,23.92,23.86,23.88,868200.0,16.82,16.8411,16.7989,16.813,868200.0
2009-07-17 15:50:00,23.88,23.93,23.85,23.91,1566600.0,16.813,16.8482,16.7919,16.8341,1566600.0
2009-07-20 09:30:00,23.92,23.99,23.63,23.7,882600.0,16.8411,16.8904,16.637,16.6862,882600.0
2009-07-20 09:40:00,23.7,23.91,23.6,23.91,796000.0,16.6862,16.8341,16.6158,16.8341,796000.0
2009-07-20 09:50:00,23.91,24.02,23.89,24.02,580400.0,16.8341,16.9115,16.82,16.9115,580400.0
2009-07-20 10:00:00,24.0,24.08,23.96,23.96,816400.0,16.8975,16.9538,16.8693,16.8693,816400.0
2009-07-20 10:10:00,23.97,23.97,23.83,23.85,284000.0,16.8763,16.8763,16.7778,16.7919,284000.0
2009-07-20 10:20:00,23.86,23.86,23.79,23.8,355000.0,16.7989,16.7989,16.7496,16.7567,355000.0
2009-07-20 10:30:00,23.8,23.84,23.78,23.79,299200.0,16.7567,16.7848,16.7426,16.7496,299200.0
2009-07-20 10:40:00,23.79,23.82,23.71,23.82,396800.0,16.7496,16.7707,16.6933,16.7707,396800.0
2009-07-20 10:50:00,23.82,23.9,23.82,23.82,237600.0,16.7707,16.8271,16.7707,16.7707,237600.0
2009-07-20 11:00:00,23.83,23.83,23.75,23.75,204000.0,16.7778,16.7778,16.7215,16.7215,204000.0
2009-07-20 11:10:00,23.75,23.78,23.75,23.77,183800.0,16.7215,16.7426,16.7215,16.7355,183800.0
2009-07-20 11:20:00,23.77,23.79,23.75,23.77,121800.0,16.7355,16.7496,16.7215,16.7355,121800.0
2009-07-20 11:30:00,23.77,23.82,23.77,23.8,229800.0,16.7355,16.7707,16.7355,16.7567,229800.0
2009-07-20 11:40:00,23.81,23.86,23.8,23.85,271000.0,16.7637,16.7989,16.7567,16.7919,271000.0
2009-07-20 11:50:00,23.85,23.88,23.84,23.84,188400.0,16.7919,16.813,16.7848,16.7848,188400.0
2009-07-20 12:00:00,23.84,23.86,23.79,23.81,183400.0,16.7848,16.7989,16.7496,16.7637,183400.0
2009-07-20 12:10:00,23.8,23.85,23.8,23.84,164000.0,16.7567,16.7919,16.7567,16.7848,164000.0
2009-07-20 12:20:00,23.83,23.92,23.83,23.9,286800.0,16.7778,16.8411,16.7778,16.8271,286800.0
2009-07-20 12:30:00,23.91,23.93,23.89,23.91,350400.0,16.8341,16.8482,16.82,16.8341,350400.0
2009-07-20 12:40:00,23.91,23.91,23.86,23.88,204800.0,16.8341,16.8341,16.7989,16.813,204800.0
2009-07-20 12:50:00,23.88,23.9,23.85,23.88,184600.0,16.813,16.8271,16.7919,16.813,184600.0
2009-07-20 13:00:00,23.88,23.89,23.84,23.85,147400.0,16.813,16.82,16.7848,16.7919,147400.0
2009-07-20 13:10:00,23.85,23.89,23.85,23.88,207400.0,16.7919,16.82,16.7919,16.813,207400.0
2009-07-20 13:20:00,23.88,23.89,23.86,23.86,201800.0,16.813,16.82,16.7989,16.7989,201800.0
2009-07-20 13:30:00,23.86,23.88,23.84,23.86,277000.0,16.7989,16.813,16.7848,16.7989,277000.0
2009-07-20 13:40:00,23.86,23.9,23.86,23.9,187600.0,16.7989,16.8271,16.7989,16.8271,187600.0
2009-07-20 13:50:00,23.89,23.98,23.88,23.91,351600.0,16.82,16.8834,16.813,16.8341,351600.0
2009-07-20 14:00:00,23.91,23.92,23.85,23.92,307000.0,16.8341,16.8411,16.7919,16.8411,307000.0
2009-07-20 14:10:00,23.92,23.93,23.89,23.92,318000.0,16.8411,16.8482,16.82,16.8411,318000.0
2009-07-20 14:20:00,23.91,23.93,23.84,23.86,249800.0,16.8341,16.8482,16.7848,16.7989,249800.0
2009-07-20 14:30:00,23.86,23.91,23.85,23.85,258600.0,16.7989,16.8341,16.7919,16.7919,258600.0
2009-07-20 14:40:00,23.85,23.93,23.85,23.87,328800.0,16.7919,16.8482,16.7919,16.8059,328800.0
2009-07-20 14:50:00,23.87,23.88,23.85,23.85,203200.0,16.8059,16.813,16.7919,16.7919,203200.0
2009-07-20 15:00:00,23.86,23.89,23.85,23.87,555400.0,16.7989,16.82,16.7919,16.8059,555400.0
2009-07-20 15:10:00,23.86,23.9,23.86,23.89,538200.0,16.7989,16.8271,16.7989,16.82,538200.0
2009-07-20 15:20:00,23.89,23.95,23.88,23.93,338200.0,16.82,16.8623,16.813,16.8482,338200.0
2009-07-20 15:30:00,23.93,23.97,23.9,23.96,507600.0,16.8482,16.8763,16.8271,16.8693,507600.0
2009-07-20 15:40:00,23.96,23.97,23.93,23.96,563200.0,16.8693,16.8763,16.8482,16.8693,563200.0
2009-07-20 15:50:00,23.96,24.0,23.93,23.98,900000.0,16.8693,16.8975,16.8482,16.8834,900000.0
2009-07-21 09:30:00,23.97,24.06,23.81,23.9,861200.0,16.8763,16.9397,16.7637,16.8271,861200.0
2009-07-21 09:40:00,23.9,24.0,23.85,23.91,601000.0,16.8271,16.8975,16.7919,16.8341,601000.0
2009-07-21 09:50:00,23.9,24.02,23.89,23.92,339200.0,16.8271,16.9115,16.82,16.8411,339200.0
2009-07-21 10:00:00,23.92,23.99,23.82,23.96,755600.0,16.8411,16.8904,16.7707,16.8693,755600.0
2009-07-21 10:10:00,23.96,24.03,23.93,24.02,428400.0,16.8693,16.9186,16.8482,16.9115,428400.0
2009-07-21 10:20:00,24.02,24.08,24.0,24.04,592000.0,16.9115,16.9538,16.8975,16.9256,592000.0
2009-07-21 10:30:00,24.04,24.06,23.99,24.02,325800.0,16.9256,16.9397,16.8904,16.9115,325800.0
2009-07-21 10:40:00,24.02,24.03,23.98,24.01,350800.0,16.9115,16.9186,16.8834,16.9045,350800.0
2009-07-21 10:50:00,24.01,24.04,24.0,24.03,249200.0,16.9045,16.9256,16.8975,16.9186,249200.0
2009-07-21 11:00:00,24.03,24.04,23.99,23.99,257400.0,16.9186,16.9256,16.8904,16.8904,257400.0
2009-07-21 11:10:00,23.99,24.06,23.98,24.05,276000.0,16.8904,16.9397,16.8834,16.9327,276000.0
2009-07-21 11:20:00,24.05,24.06,24.0,24.01,225200.0,16.9327,16.9397,16.8975,16.9045,225200.0
2009-07-21 11:30:00,24.0,24.1,24.0,24.07,512200.0,16.8975,16.9679,16.8975,16.9468,512200.0
2009-07-21 11:40:00,24.07,24.08,24.0,24.03,315200.0,16.9468,16.9538,16.8975,16.9186,315200.0
2009-07-21 11:50:00,24.02,24.09,24.02,24.07,284000.0,16.9115,16.9608,16.9115,16.9468,284000.0
2009-07-21 12:00:00,24.07,24.07,23.98,24.03,357800.0,16.9468,16.9468,16.8834,16.9186,357800.0
2009-07-21 12:10:00,24.03,24.08,24.0,24.0,218200.0,16.9186,16.9538,16.8975,16.8975,218200.0
2009-07-21 12:20:00,24.0,24.03,23.98,23.99,308800.0,16.8975,16.9186,16.8834,16.8904,308800.0
2009-07-21 12:30:00,23.99,24.03,23.97,24.03,304800.0,16.8904,16.9186,16.8763,16.9186,304800.0
2009-07-21 12:40:00,24.02,24.07,24.02,24.04,145400.0,16.9115,16.9468,16.9115,16.9256,145400.0
2009-07-21 12:50:00,24.04,24.11,24.02,24.09,515800.0,16.9256,16.9749,16.9115,16.9608,515800.0
2009-07-21 13:00:00,24.09,24.09,24.03,24.05,218400.0,16.9608,16.9608,16.9186,16.9327,218400.0
2009-07-21 13:10:00,24.05,24.07,24.02,24.05,135000.0,16.9327,16.9468,16.9115,16.9327,135000.0
2009-07-21 13:20:00,24.06,24.1,24.05,24.09,326400.0,16.9397,16.9679,16.9327,16.9608,326400.0
2009-07-21 13:30:00,24.1,24.1,24.05,24.08,289600.0,16.9679,16.9679,16.9327,16.9538,289600.0
2009-07-21 13:40:00,24.08,24.12,24.06,24.11,322400.0,16.9538,16.982,16.9397,16.9749,322400.0
2009-07-21 13:50:00,24.11,24.12,24.1,24.11,239600.0,16.9749,16.982,16.9679,16.9749,239600.0
2009-07-21 14:00:00,24.11,24.12,24.09,24.09,195000.0,16.9749,16.982,16.9608,16.9608,195000.0
2009-07-21 14:10:00,24.1,24.12,24.08,24.1,325800.0,16.9679,16.982,16.9538,16.9679,325800.0
2009-07-21 14:20:00,24.1,24.1,24.05,24.07,311600.0,16.9679,16.9679,16.9327,16.9468,311600.0
2009-07-21 14:30:00,24.07,24.11,24.06,24.1,507400.0,16.9468,16.9749,16.9397,16.9679,507400.0
2009-07-21 14:40:00,24.1,24.11,24.07,24.09,311000.0,16.9679,16.9749,16.9468,16.9608,311000.0
2009-07-21 14:50:00,24.09,24.12,24.09,24.11,366800.0,16.9608,16.982,16.9608,16.9749,366800.0
2009-07-21 15:00:00,24.12,24.12,24.08,24.09,353600.0,16.982,16.982,16.9538,16.9608,353600.0
2009-07-21 15:10:00,24.1,24.11,24.05,24.11,820000.0,16.9679,16.9749,16.9327,16.9749,820000.0
2009-07-21 15:20:00,24.11,24.21,24.11,24.17,799400.0,16.9749,17.0453,16.9749,17.0172,799400.0
2009-07-21 15:30:00,24.17,24.18,24.09,24.12,478600.0,17.0172,17.0242,16.9608,16.982,478600.0
2009-07-21 15:40:00,24.12,24.21,24.12,24.19,702000.0,16.982,17.0453,16.982,17.0312,702000.0
2009-07-21 15:50:00,24.19,24.29,24.19,24.28,1419000.0,17.0312,17.1016,17.0312,17.0946,1419000.0
2009-07-22 09:30:00,23.21,23.74,23.2,23.56,2058400.0,16.3413,16.7144,16.3342,16.5877,2058400.0
2009-07-22 09:40:00,23.56,23.76,23.55,23.74,1118600.0,16.5877,16.7285,16.5806,16.7144,1118600.0
2009-07-22 09:50:00,23.74,23.74,23.59,23.63,989600.0,16.7144,16.7144,16.6088,16.637,989600.0
2009-07-22 10:00:00,23.63,23.71,23.59,23.61,1326800.0,16.637,16.6933,16.6088,16.6229,1326800.0
2009-07-22 10:10:00,23.61,23.61,23.47,23.54,1058200.0,16.6229,16.6229,16.5243,16.5736,1058200.0
2009-07-22 10:20:00,23.53,23.57,23.37,23.38,1017600.0,16.5666,16.5947,16.4539,16.4609,1017600.0
2009-07-22 10:30:00,23.38,23.47,23.36,23.46,533000.0,16.4609,16.5243,16.4469,16.5173,533000.0
2009-07-22 10:40:00,23.46,23.56,23.46,23.51,492800.0,16.5173,16.5877,16.5173,16.5525,492800.0
2009-07-22 10:50:00,23.51,23.55,23.5,23.55,493600.0,16.5525,16.5806,16.5454,16.5806,493600.0
2009-07-22 11:00:00,23.55,23.59,23.53,23.53,492800.0,16.5806,16.6088,16.5666,16.5666,492800.0
2009-07-22 11:10:00,23.53,23.6,23.51,23.57,395200.0,16.5666,16.6158,16.5525,16.5947,395200.0
2009-07-22 11:20:00,23.57,23.6,23.54,23.57,435800.0,16.5947,16.6158,16.5736,16.5947,435800.0
2009-07-22 11:30:00,23.57,23.65,23.56,23.6,577600.0,16.5947,16.651,16.5877,16.6158,577600.0
2009-07-22 11:40:00,23.6,23.61,23.55,23.55,215800.0,16.6158,16.6229,16.5806,16.5806,215800.0
2009-07-22 11:50:00,23.55,23.63,23.5,23.52,217000.0,16.5806,16.637,16.5454,16.5595,217000.0
2009-07-22 12:00:00,23.52,23.67,23.52,23.64,520000.0,16.5595,16.6651,16.5595,16.644,520000.0
2009-07-22 12:10:00,23.65,23.68,23.59,23.67,342600.0,16.651,16.6722,16.6088,16.6651,342600.0
2009-07-22 12:20:00,23.67,23.75,23.67,23.74,505400.0,16.6651,16.7215,16.6651,16.7144,505400.0
2009-07-22 12:30:00,23.74,23.8,23.68,23.71,340800.0,16.7144,16.7567,16.6722,16.6933,340800.0
2009-07-22 12:40:00,23.7,23.78,23.7,23.75,263600.0,16.6862,16.7426,16.6862,16.7215,263600.0
2009-07-22 12:50:00,23.75,23.77,23.69,23.74,406400.0,16.7215,16.7355,16.6792,16.7144,406400.0
2009-07-22 13:00:00,23.73,23.83,23.73,23.83,459400.0,16.7074,16.7778,16.7074,16.7778,459400.0
2009-07-22 13:10:00,23.83,23.91,23.79,23.89,518200.0,16.7778,16.8341,16.7496,16.82,518200.0
2009-07-22 13:20:00,23.88,23.89,23.77,23.86,544000.0,16.813,16.82,16.7355,16.7989,544000.0
2009-07-22 13:30:00,23.86,23.88,23.79,23.8,437400.0,16.7989,16.813,16.7496,16.7567,437400.0
2009-07-22 13:40:00,23.8,23.81,23.77,23.77,279800.0,16.7567,16.7637,16.7355,16.7355,279800.0
2009-07-22 13:50:00,23.77,23.82,23.75,23.82,514400.0,16.7355,16.7707,16.7215,16.7707,514400.0
2009-07-22 14:00:00,23.82,23.88,23.81,23.83,457000.0,16.7707,16.813,16.7637,16.7778,457000.0
2009-07-22 14:10:00,23.83,23.89,23.83,23.86,362200.0,16.7778,16.82,16.7778,16.7989,362200.0
2009-07-22 14:20:00,23.86,23.86,23.78,23.81,363200.0,16.7989,16.7989,16.7426,16.7637,363200.0
2009-07-22 14:30:00,23.81,23.84,23.78,23.78,361000.0,16.7637,16.7848,16.7426,16.7426,361000.0
2009-07-22 14:40:00,23.78,23.84,23.78,23.83,248600.0,16.7426,16.7848,16.7426,16.7778,248600.0
2009-07-22 14:50:00,23.83,23.93,23.83,23.93,345200.0,16.7778,16.8482,16.7778,16.8482,345200.0
2009-07-22 15:00:00,23.92,23.99,23.86,23.88,548200.0,16.8411,16.8904,16.7989,16.813,548200.0
2009-07-22 15:10:00,23.88,23.88,23.79,23.79,426600.0,16.813,16.813,16.7496,16.7496,426600.0
2009-07-22 15:20:00,23.79,23.83,23.79,23.83,382200.0,16.7496,16.7778,16.7496,16.7778,382200.0
2009-07-22 15:30:00,23.83,23.88,23.83,23.84,622200.0,16.7778,16.813,16.7778,16.7848,622200.0
2009-07-22 15:40:00,23.84,23.94,23.83,23.9,985600.0,16.7848,16.8552,16.7778,16.8271,985600.0
2009-07-22 15:50:00,23.9,24.0,23.9,23.92,1891200.0,16.8271,16.8975,16.8271,16.8411,1891200.0
2009-07-23 09:30:00,23.88,24.15,23.8,24.15,785200.0,16.813,17.0031,16.7567,17.0031,785200.0
2009-07-23 09:40:00,24.15,24.25,24.13,24.25,530000.0,17.0031,17.0735,16.989,17.0735,530000.0
2009-07-23 09:50:00,24.24,24.35,24.23,24.35,700600.0,17.0664,17.1439,17.0594,17.1439,700600.0
2009-07-23 10:00:00,24.35,24.42,24.33,24.41,975400.0,17.1439,17.1932,17.1298,17.1861,975400.0
2009-07-23 10:10:00,24.41,24.43,24.35,24.36,777200.0,17.1861,17.2002,17.1439,17.1509,777200.0
2009-07-23 10:20:00,24.36,24.4,24.3,24.35,497400.0,17.1509,17.1791,17.1087,17.1439,497400.0
2009-07-23 10:30:00,24.35,24.46,24.33,24.39,536200.0,17.1439,17.2213,17.1298,17.1721,536200.0
2009-07-23 10:40:00,24.38,24.43,24.33,24.34,392400.0,17.165,17.2002,17.1298,17.1368,392400.0
2009-07-23 10:50:00,24.35,24.45,24.31,24.42,275800.0,17.1439,17.2143,17.1157,17.1932,275800.0
2009-07-23 11:00:00,24.41,24.46,24.39,24.4,657800.0,17.1861,17.2213,17.1721,17.1791,657800.0
2009-07-23 11:10:00,24.4,24.41,24.32,24.39,955600.0,17.1791,17.1861,17.1228,17.1721,955600.0
2009-07-23 11:20:00,24.39,24.39,24.34,24.35,350600.0,17.1721,17.1721,17.1368,17.1439,350600.0
2009-07-23 11:30:00,24.35,24.35,24.24,24.24,399800.0,17.1439,17.1439,17.0664,17.0664,399800.0
2009-07-23 11:40:00,24.25,24.26,24.2,24.23,634800.0,17.0735,17.0805,17.0383,17.0594,634800.0
2009-07-23 11:50:00,24.23,24.25,24.17,24.17,502000.0,17.0594,17.0735,17.0172,17.0172,502000.0
2009-07-23 12:00:00,24.18,24.19,24.16,24.17,331400.0,17.0242,17.0312,17.0101,17.0172,331400.0
2009-07-23 12:10:00,24.17,24.18,24.09,24.11,359400.0,17.0172,17.0242,16.9608,16.9749,359400.0
2009-07-23 12:20:00,24.11,24.17,24.11,24.14,455800.0,16.9749,17.0172,16.9749,16.996,455800.0
2009-07-23 12:30:00,24.14,24.14,24.11,24.14,223600.0,16.996,16.996,16.9749,16.996,223600.0
2009-07-23 12:40:00,24.14,24.3,24.13,24.28,373000.0,16.996,17.1087,16.989,17.0946,373000.0
2009-07-23 12:50:00,24.27,24.33,24.26,24.28,329000.0,17.0876,17.1298,17.0805,17.0946,329000.0
2009-07-23 13:00:00,24.28,24.28,24.23,24.23,227400.0,17.0946,17.0946,17.0594,17.0594,227400.0
2009-07-23 13:10:00,24.24,24.24,24.16,24.17,194000.0,17.0664,17.0664,17.0101,17.0172,194000.0
2009-07-23 13:20:00,24.17,24.18,24.14,24.15,442400.0,17.0172,17.0242,16.996,17.0031,442400.0
2009-07-23 13:30:00,24.15,24.25,24.15,24.25,308800.0,17.0031,17.0735,17.0031,17.0735,308800.0
2009-07-23 13:40:00,24.25,24.25,24.19,24.2,171000.0,17.0735,17.0735,17.0312,17.0383,171000.0
2009-07-23 13:50:00,24.2,24.2,24.16,24.19,275200.0,17.0383,17.0383,17.0101,17.0312,275200.0
2009-07-23 14:00:00,24.19,24.2,24.14,24.14,372400.0,17.0312,17.0383,16.996,16.996,372400.0
2009-07-23 14:10:00,24.14,24.15,24.11,24.13,319000.0,16.996,17.0031,16.9749,16.989,319000.0
2009-07-23 14:20:00,24.13,24.13,24.1,24.13,219400.0,16.989,16.989,16.9679,16.989,219400.0
2009-07-23 14:30:00,24.13,24.15,24.09,24.1,507200.0,16.989,17.0031,16.9608,16.9679,507200.0
2009-07-23 14:40:00,24.1,24.12,24.08,24.1,494400.0,16.9679,16.982,16.9538,16.9679,494400.0
2009-07-23 14:50:00,24.1,24.12,24.08,24.08,797400.0,16.9679,16.982,16.9538,16.9538,797400.0
2009-07-23 15:00:00,24.09,24.14,24.08,24.1,660600.0,16.9608,16.996,16.9538,16.9679,660600.0
2009-07-23 15:10:00,24.1,24.11,24.08,24.1,728200.0,16.9679,16.9749,16.9538,16.9679,728200.0
2009-07-23 15:20:00,24.11,24.13,24.09,24.1,792600.0,16.9749,16.989,16.9608,16.9679,792600.0
2009-07-23 15:30:00,24.1,24.1,24.06,24.09,792400.0,16.9679,16.9679,16.9397,16.9608,792400.0
2009-07-23 15:40:00,24.09,24.16,24.09,24.11,921800.0,16.9608,17.0101,16.9608,16.9749,921800.0
2009-07-23 15:50:00,24.11,24.17,24.11,24.16,1759200.0,16.9749,17.0172,16.9749,17.0101,1759200.0
2009-07-24 09:30:00,23.95,24.14,23.86,23.96,1079600.0,16.8623,16.996,16.7989,16.8693,1079600.0
2009-07-24 09:40:00,23.96,24.05,23.91,23.91,472400.0,16.8693,16.9327,16.8341,16.8341,472400.0
2009-07-24 09:50:00,23.91,23.96,23.85,23.93,369200.0,16.8341,16.8693,16.7919,16.8482,369200.0
2009-07-24 10:00:00,23.92,24.0,23.9,23.99,391400.0,16.8411,16.8975,16.8271,16.8904,391400.0
2009-07-24 10:10:00,23.99,24.01,23.93,23.96,470600.0,16.8904,16.9045,16.8482,16.8693,470600.0
2009-07-24 10:20:00,23.96,24.04,23.95,24.04,367200.0,16.8693,16.9256,16.8623,16.9256,367200.0
2009-07-24 10:30:00,24.03,24.04,23.98,23.99,558400.0,16.9186,16.9256,16.8834,16.8904,558400.0
2009-07-24 10:40:00,23.99,24.03,23.98,24.0,313000.0,16.8904,16.9186,16.8834,16.8975,313000.0
2009-07-24 10:50:00,24.0,24.04,23.99,24.0,285600.0,16.8975,16.9256,16.8904,16.8975,285600.0
2009-07-24 11:00:00,23.99,24.02,23.97,23.99,336000.0,16.8904,16.9115,16.8763,16.8904,336000.0
2009-07-24 11:10:00,23.99,24.04,23.99,23.99,221800.0,16.8904,16.9256,16.8904,16.8904,221800.0
2009-07-24 11:20:00,23.99,24.1,23.99,24.1,203600.0,16.8904,16.9679,16.8904,16.9679,203600.0
2009-07-24 11:30:00,24.1,24.12,24.08,24.08,234400.0,16.9679,16.982,16.9538,16.9538,234400.0
2009-07-24 11:40:00,24.09,24.09,24.04,24.08,179200.0,16.9608,16.9608,16.9256,16.9538,179200.0
2009-07-24 11:50:00,24.08,24.18,24.08,24.16,222000.0,16.9538,17.0242,16.9538,17.0101,222000.0
2009-07-24 12:00:00,24.17,24.17,24.11,24.12,198200.0,17.0172,17.0172,16.9749,16.982,198200.0
2009-07-24 12:10:00,24.11,24.13,24.07,24.07,201800.0,16.9749,16.989,16.9468,16.9468,201800.0
2009-07-24 12:20:00,24.07,24.07,24.0,24.01,127800.0,16.9468,16.9468,16.8975,16.9045,127800.0
2009-07-24 12:30:00,24.0,24.06,24.0,24.06,166000.0,16.8975,16.9397,16.8975,16.9397,166000.0
2009-07-24 12:40:00,24.06,24.09,24.06,24.08,206800.0,16.9397,16.9608,16.9397,16.9538,206800.0
2009-07-24 12:50:00,24.09,24.1,24.07,24.08,388000.0,16.9608,16.9679,16.9468,16.9538,388000.0
2009-07-24 13:00:00,24.08,24.1,24.07,24.1,151200.0,16.9538,16.9679,16.9468,16.9679,151200.0
2009-07-24 13:10:00,24.1,24.15,24.1,24.15,201600.0,16.9679,17.0031,16.9679,17.0031,201600.0
2009-07-24 13:20:00,24.15,24.18,24.15,24.18,174200.0,17.0031,17.0242,17.0031,17.0242,174200.0
2009-07-24 13:30:00,24.18,24.25,24.18,24.25,339200.0,17.0242,17.0735,17.0242,17.0735,339200.0
2009-07-24 13:40:00,24.25,24.25,24.2,24.23,196000.0,17.0735,17.0735,17.0383,17.0594,196000.0
2009-07-24 13:50:00,24.23,24.23,24.19,24.22,167000.0,17.0594,17.0594,17.0312,17.0524,167000.0
2009-07-24 14:00:00,24.22,24.29,24.22,24.27,374000.0,17.0524,17.1016,17.0524,17.0876,374000.0
2009-07-24 14:10:00,24.27,24.28,24.19,24.19,244800.0,17.0876,17.0946,17.0312,17.0312,244800.0
2009-07-24 14:20:00,24.19,24.19,24.13,24.14,220200.0,17.0312,17.0312,16.989,16.996,220200.0
2009-07-24 14:30:00,24.13,24.16,24.13,24.13,136000.0,16.989,17.0101,16.989,16.989,136000.0
2009-07-24 14:40:00,24.13,24.14,24.11,24.13,175600.0,16.989,16.996,16.9749,16.989,175600.0
2009-07-24 14:50:00,24.13,24.13,24.07,24.11,196200.0,16.989,16.989,16.9468,16.9749,196200.0
2009-07-24 15:00:00,24.11,24.16,24.1,24.15,322200.0,16.9749,17.0101,16.9679,17.0031,322200.0
2009-07-24 15:10:00,24.14,24.18,24.11,24.12,242800.0,16.996,17.0242,16.9749,16.982,242800.0
2009-07-24 15:20:00,24.12,24.22,24.12,24.18,307000.0,16.982,17.0524,16.982,17.0242,307000.0
2009-07-24 15:30:00,24.18,24.18,24.11,24.13,275000.0,17.0242,17.0242,16.9749,16.989,275000.0
2009-07-24 15:40:00,24.13,24.2,24.12,24.2,324400.0,16.989,17.0383,16.982,17.0383,324400.0
2009-07-24 15:50:00,24.2,24.24,24.17,24.23,889800.0,17.0383,17.0664,17.0172,17.0594,889800.0
2009-07-27 09:30:00,24.29,24.41,24.23,24.4,310000.0,17.1016,17.1861,17.0594,17.1791,310000.0
2009-07-27 09:40:00,24.4,24.4,24.24,24.27,255800.0,17.1791,17.1791,17.0664,17.0876,255800.0
2009-07-27 09:50:00,24.27,24.32,24.18,24.23,301400.0,17.0876,17.1228,17.0242,17.0594,301400.0
2009-07-27 10:00:00,24.23,24.35,24.23,24.32,484000.0,17.0594,17.1439,17.0594,17.1228,484000.0
2009-07-27 10:10:00,24.31,24.36,24.2,24.22,431000.0,17.1157,17.1509,17.0383,17.0524,431000.0
2009-07-27 10:20:00,24.22,24.26,24.21,24.22,223800.0,17.0524,17.0805,17.0453,17.0524,223800.0
2009-07-27 10:30:00,24.22,24.3,24.21,24.28,277200.0,17.0524,17.1087,17.0453,17.0946,277200.0
2009-07-27 10:40:00,24.28,24.3,24.26,24.27,190600.0,17.0946,17.1087,17.0805,17.0876,190600.0
2009-07-27 10:50:00,24.27,24.27,24.2,24.24,156400.0,17.0876,17.0876,17.0383,17.0664,156400.0
2009-07-27 11:00:00,24.24,24.29,24.23,24.26,288800.0,17.0664,17.1016,17.0594,17.0805,288800.0
2009-07-27 11:10:00,24.26,24.35,24.26,24.34,229400.0,17.0805,17.1439,17.0805,17.1368,229400.0
2009-07-27 11:20:00,24.34,24.35,24.31,24.33,191600.0,17.1368,17.1439,17.1157,17.1298,191600.0
2009-07-27 11:30:00,24.33,24.4,24.32,24.36,239600.0,17.1298,17.1791,17.1228,17.1509,239600.0
2009-07-27 11:40:00,24.36,24.42,24.36,24.38,220800.0,17.1509,17.1932,17.1509,17.165,220800.0
2009-07-27 11:50:00,24.38,24.38,24.32,24.35,186000.0,17.165,17.165,17.1228,17.1439,186000.0
2009-07-27 12:00:00,24.36,24.38,24.34,24.36,215000.0,17.1509,17.165,17.1368,17.1509,215000.0
2009-07-27 12:10:00,24.36,24.4,24.35,24.4,152200.0,17.1509,17.1791,17.1439,17.1791,152200.0
2009-07-27 12:20:00,24.4,24.41,24.39,24.4,229000.0,17.1791,17.1861,17.1721,17.1791,229000.0
2009-07-27 12:30:00,24.4,24.4,24.32,24.35,155800.0,17.1791,17.1791,17.1228,17.1439,155800.0
2009-07-27 12:40:00,24.35,24.36,24.27,24.35,282200.0,17.1439,17.1509,17.0876,17.1439,282200.0
2009-07-27 12:50:00,24.35,24.38,24.34,24.35,184600.0,17.1439,17.165,17.1368,17.1439,184600.0
2009-07-27 13:00:00,24.36,24.37,24.33,24.36,162600.0,17.1509,17.158,17.1298,17.1509,162600.0
2009-07-27 13:10:00,24.36,24.38,24.34,24.36,145400.0,17.1509,17.165,17.1368,17.1509,145400.0
2009-07-27 13:20:00,24.36,24.37,24.3,24.3,114200.0,17.1509,17.158,17.1087,17.1087,114200.0
2009-07-27 13:30:00,24.3,24.33,24.29,24.33,86400.0,17.1087,17.1298,17.1016,17.1298,86400.0
2009-07-27 13:40:00,24.33,24.35,24.31,24.32,232000.0,17.1298,17.1439,17.1157,17.1228,232000.0
2009-07-27 13:50:00,24.32,24.38,24.32,24.36,285200.0,17.1228,17.165,17.1228,17.1509,285200.0
2009-07-27 14:00:00,24.37,24.39,24.35,24.38,138600.0,17.158,17.1721,17.1439,17.165,138600.0
2009-07-27 14:10:00,24.38,24.41,24.36,24.36,291600.0,17.165,17.1861,17.1509,17.1509,291600.0
2009-07-27 14:20:00,24.38,24.41,24.35,24.39,202200.0,17.165,17.1861,17.1439,17.1721,202200.0
2009-07-27 14:30:00,24.39,24.45,24.39,24.43,271200.0,17.1721,17.2143,17.1721,17.2002,271200.0
2009-07-27 14:40:00,24.43,24.45,24.41,24.43,258800.0,17.2002,17.2143,17.1861,17.2002,258800.0
2009-07-27 14:50:00,24.43,24.44,24.41,24.43,138400.0,17.2002,17.2073,17.1861,17.2002,138400.0
2009-07-27 15:00:00,24.43,24.44,24.4,24.41,205800.0,17.2002,17.2073,17.1791,17.1861,205800.0
2009-07-27 15:10:00,24.41,24.43,24.37,24.4,395800.0,17.1861,17.2002,17.158,17.1791,395800.0
2009-07-27 15:20:00,24.4,24.43,24.39,24.43,351600.0,17.1791,17.2002,17.1721,17.2002,351600.0
2009-07-27 15:30:00,24.43,24.43,24.38,24.41,376400.0,17.2002,17.2002,17.165,17.1861,376400.0
2009-07-27 15:40:00,24.41,24.42,24.38,24.41,575200.0,17.1861,17.1932,17.165,17.1861,575200.0
2009-07-27 15:50:00,24.41,24.5,24.4,24.47,1272800.0,17.1861,17.2495,17.1791,17.2284,1272800.0
2009-07-28 09:30:00,24.5,24.57,24.4,24.49,568200.0,17.2495,17.2988,17.1791,17.2425,568200.0
2009-07-28 09:40:00,24.48,24.57,24.43,24.54,482400.0,17.2354,17.2988,17.2002,17.2777,482400.0
2009-07-28 09:50:00,24.53,24.57,24.46,24.57,430800.0,17.2706,17.2988,17.2213,17.2988,430800.0
2009-07-28 10:00:00,24.57,24.59,24.48,24.5,365600.0,17.2988,17.3129,17.2354,17.2495,365600.0
2009-07-28 10:10:00,24.5,24.54,24.45,24.52,381400.0,17.2495,17.2777,17.2143,17.2636,381400.0
2009-07-28 10:20:00,24.52,24.57,24.48,24.49,386600.0,17.2636,17.2988,17.2354,17.2425,386600.0
2009-07-28 10:30:00,24.48,24.69,24.48,24.68,635600.0,17.2354,17.3833,17.2354,17.3762,635600.0
2009-07-28 10:40:00,24.68,24.68,24.58,24.58,340600.0,17.3762,17.3762,17.3058,17.3058,340600.0
2009-07-28 10:50:00,24.59,24.63,24.58,24.63,180000.0,17.3129,17.341,17.3058,17.341,180000.0
2009-07-28 11:00:00,24.62,24.63,24.59,24.61,207200.0,17.334,17.341,17.3129,17.3269,207200.0
2009-07-28 11:10:00,24.61,24.65,24.61,24.61,241400.0,17.3269,17.3551,17.3269,17.3269,241400.0
2009-07-28 11:20:00,24.61,24.67,24.6,24.66,181400.0,17.3269,17.3692,17.3199,17.3621,181400.0
2009-07-28 11:30:00,24.66,24.67,24.59,24.61,252800.0,17.3621,17.3692,17.3129,17.3269,252800.0
2009-07-28 11:40:00,24.62,24.67,24.6,24.61,250600.0,17.334,17.3692,17.3199,17.3269,250600.0
2009-07-28 11:50:00,24.61,24.66,24.58,24.65,532400.0,17.3269,17.3621,17.3058,17.3551,532400.0
2009-07-28 12:00:00,24.65,24.67,24.63,24.66,141200.0,17.3551,17.3692,17.341,17.3621,141200.0
2009-07-28 12:10:00,24.66,24.7,24.65,24.68,138000.0,17.3621,17.3903,17.3551,17.3762,138000.0
2009-07-28 12:20:00,24.68,24.71,24.64,24.64,225400.0,17.3762,17.3974,17.3481,17.3481,225400.0
2009-07-28 12:30:00,24.65,24.66,24.61,24.63,214600.0,17.3551,17.3621,17.3269,17.341,214600.0
2009-07-28 12:40:00,24.63,24.65,24.62,24.63,121800.0,17.341,17.3551,17.334,17.341,121800.0
2009-07-28 12:50:00,24.63,24.67,24.63,24.66,221000.0,17.341,17.3692,17.341,17.3621,221000.0
2009-07-28 13:00:00,24.66,24.71,24.63,24.7,281800.0,17.3621,17.3974,17.341,17.3903,281800.0
2009-07-28 13:10:00,24.71,24.75,24.7,24.73,340600.0,17.3974,17.4255,17.3903,17.4114,340600.0
2009-07-28 13:20:00,24.73,24.75,24.68,24.7,258200.0,17.4114,17.4255,17.3762,17.3903,258200.0
2009-07-28 13:30:00,24.7,24.81,24.7,24.8,730400.0,17.3903,17.4678,17.3903,17.4607,730400.0
2009-07-28 13:40:00,24.8,24.8,24.78,24.8,188000.0,17.4607,17.4607,17.4466,17.4607,188000.0
2009-07-28 13:50:00,24.8,24.82,24.78,24.81,223800.0,17.4607,17.4748,17.4466,17.4678,223800.0
2009-07-28 14:00:00,24.81,24.88,24.78,24.88,239800.0,17.4678,17.517,17.4466,17.517,239800.0
2009-07-28 14:10:00,24.88,24.9,24.85,24.85,252000.0,17.517,17.5311,17.4959,17.4959,252000.0
2009-07-28 14:20:00,24.85,24.89,24.84,24.86,419400.0,17.4959,17.5241,17.4889,17.503,419400.0
2009-07-28 14:30:00,24.86,24.89,24.85,24.88,654400.0,17.503,17.5241,17.4959,17.517,654400.0
2009-07-28 14:40:00,24.88,24.91,24.86,24.86,460200.0,17.517,17.5382,17.503,17.503,460200.0
2009-07-28 14:50:00,24.86,24.86,24.79,24.81,304000.0,17.503,17.503,17.4537,17.4678,304000.0
2009-07-28 15:00:00,24.81,24.81,24.76,24.77,412800.0,17.4678,17.4678,17.4326,17.4396,412800.0
2009-07-28 15:10:00,24.77,24.81,24.73,24.74,420000.0,17.4396,17.4678,17.4114,17.4185,420000.0
2009-07-28 15:20:00,24.74,24.77,24.72,24.75,354600.0,17.4185,17.4396,17.4044,17.4255,354600.0
2009-07-28 15:30:00,24.75,24.78,24.74,24.75,454200.0,17.4255,17.4466,17.4185,17.4255,454200.0
2009-07-28 15:40:00,24.74,24.89,24.72,24.85,1114200.0,17.4185,17.5241,17.4044,17.4959,1114200.0
2009-07-28 15:50:00,24.85,24.88,24.78,24.86,985600.0,17.4959,17.517,17.4466,17.503,985600.0
2009-07-29 09:30:00,24.7,24.83,24.7,24.79,478600.0,17.3903,17.4818,17.3903,17.4537,478600.0
2009-07-29 09:40:00,24.79,24.9,24.78,24.86,424200.0,17.4537,17.5311,17.4466,17.503,424200.0
2009-07-29 09:50:00,24.86,24.9,24.83,24.86,240000.0,17.503,17.5311,17.4818,17.503,240000.0
2009-07-29 10:00:00,24.88,24.93,24.84,24.89,449000.0,17.517,17.5522,17.4889,17.5241,449000.0
2009-07-29 10:10:00,24.9,24.92,24.84,24.86,216600.0,17.5311,17.5452,17.4889,17.503,216600.0
2009-07-29 10:20:00,24.86,24.88,24.78,24.85,241800.0,17.503,17.517,17.4466,17.4959,241800.0
2009-07-29 10:30:00,24.86,24.89,24.82,24.84,258000.0,17.503,17.5241,17.4748,17.4889,258000.0
2009-07-29 10:40:00,24.83,24.94,24.82,24.88,240200.0,17.4818,17.5593,17.4748,17.517,240200.0
2009-07-29 10:50:00,24.88,24.9,24.83,24.83,167600.0,17.517,17.5311,17.4818,17.4818,167600.0
2009-07-29 11:00:00,24.83,24.88,24.79,24.84,176200.0,17.4818,17.517,17.4537,17.4889,176200.0
2009-07-29 11:10:00,24.84,24.88,24.83,24.83,147800.0,17.4889,17.517,17.4818,17.4818,147800.0
2009-07-29 11:20:00,24.83,24.86,24.77,24.79,195800.0,17.4818,17.503,17.4396,17.4537,195800.0
2009-07-29 11:30:00,24.79,24.81,24.77,24.8,404800.0,17.4537,17.4678,17.4396,17.4607,404800.0
2009-07-29 11:40:00,24.8,24.88,24.79,24.87,155000.0,17.4607,17.517,17.4537,17.51,155000.0
2009-07-29 11:50:00,24.87,24.88,24.85,24.88,137800.0,17.51,17.517,17.4959,17.517,137800.0
2009-07-29 12:00:00,24.88,24.89,24.83,24.84,247600.0,17.517,17.5241,17.4818,17.4889,247600.0
2009-07-29 12:10:00,24.84,24.86,24.82,24.85,282200.0,17.4889,17.503,17.4748,17.4959,282200.0
2009-07-29 12:20:00,24.85,24.86,24.81,24.83,143400.0,17.4959,17.503,17.4678,17.4818,143400.0
2009-07-29 12:30:00,24.82,24.84,24.8,24.8,118800.0,17.4748,17.4889,17.4607,17.4607,118800.0
2009-07-29 12:40:00,24.81,24.82,24.8,24.81,97400.0,17.4678,17.4748,17.4607,17.4678,97400.0
2009-07-29 12:50:00,24.81,24.81,24.8,24.8,163400.0,17.4678,17.4678,17.4607,17.4607,163400.0
2009-07-29 13:00:00,24.81,24.83,24.78,24.8,444600.0,17.4678,17.4818,17.4466,17.4607,444600.0
2009-07-29 13:10:00,24.8,24.81,24.79,24.8,405600.0,17.4607,17.4678,17.4537,17.4607,405600.0
2009-07-29 13:20:00,24.81,24.81,24.75,24.78,210600.0,17.4678,17.4678,17.4255,17.4466,210600.0
2009-07-29 13:30:00,24.77,24.81,24.75,24.8,332600.0,17.4396,17.4678,17.4255,17.4607,332600.0
2009-07-29 13:40:00,24.8,24.83,24.79,24.81,174600.0,17.4607,17.4818,17.4537,17.4678,174600.0
2009-07-29 13:50:00,24.82,24.85,24.8,24.85,112800.0,17.4748,17.4959,17.4607,17.4959,112800.0
2009-07-29 14:00:00,24.85,24.9,24.81,24.82,232200.0,17.4959,17.5311,17.4678,17.4748,232200.0
2009-07-29 14:10:00,24.82,24.86,24.81,24.84,157200.0,17.4748,17.503,17.4678,17.4889,157200.0
2009-07-29 14:20:00,24.83,24.88,24.8,24.88,121400.0,17.4818,17.517,17.4607,17.517,121400.0
2009-07-29 14:30:00,24.88,24.88,24.83,24.84,115000.0,17.517,17.517,17.4818,17.4889,115000.0
2009-07-29 14:40:00,24.84,24.84,24.79,24.81,185400.0,17.4889,17.4889,17.4537,17.4678,185400.0
2009-07-29 14:50:00,24.81,24.82,24.79,24.81,178800.0,17.4678,17.4748,17.4537,17.4678,178800.0
2009-07-29 15:00:00,24.81,24.86,24.81,24.86,161000.0,17.4678,17.503,17.4678,17.503,161000.0
2009-07-29 15:10:00,24.86,24.89,24.86,24.89,154600.0,17.503,17.5241,17.503,17.5241,154600.0
2009-07-29 15:20:00,24.89,24.9,24.85,24.85,241400.0,17.5241,17.5311,17.4959,17.4959,241400.0
2009-07-29 15:30:00,24.86,24.9,24.84,24.9,382800.0,17.503,17.5311,17.4889,17.5311,382800.0
2009-07-29 15:40:00,24.9,24.98,24.89,24.95,668400.0,17.5311,17.5874,17.5241,17.5663,668400.0
2009-07-29 15:50:00,24.95,24.95,24.85,24.92,724600.0,17.5663,17.5663,17.4959,17.5452,724600.0
2009-07-30 09:30:00,24.98,25.0,24.9,24.93,436400.0,17.5874,17.6015,17.5311,17.5522,436400.0
2009-07-30 09:40:00,24.93,24.98,24.93,24.97,364800.0,17.5522,17.5874,17.5522,17.5804,364800.0
2009-07-30 09:50:00,24.97,25.0,24.96,25.0,403200.0,17.5804,17.6015,17.5734,17.6015,403200.0
2009-07-30 10:00:00,25.0,25.0,24.98,25.0,317800.0,17.6015,17.6015,17.5874,17.6015,317800.0
2009-07-30 10:10:00,24.99,25.0,24.96,24.97,506800.0,17.5945,17.6015,17.5734,17.5804,506800.0
2009-07-30 10:20:00,24.98,25.0,24.95,24.97,465400.0,17.5874,17.6015,17.5663,17.5804,465400.0
2009-07-30 10:30:00,24.97,25.0,24.95,25.0,458600.0,17.5804,17.6015,17.5663,17.6015,458600.0
2009-07-30 10:40:00,25.0,25.0,24.98,24.99,301800.0,17.6015,17.6015,17.5874,17.5945,301800.0
2009-07-30 10:50:00,24.99,25.0,24.86,24.97,267800.0,17.5945,17.6015,17.503,17.5804,267800.0
2009-07-30 11:00:00,24.97,24.99,24.94,24.98,280600.0,17.5804,17.5945,17.5593,17.5874,280600.0
2009-07-30 11:10:00,24.98,24.99,24.95,24.97,211200.0,17.5874,17.5945,17.5663,17.5804,211200.0
2009-07-30 11:20:00,24.97,24.98,24.93,24.95,391200.0,17.5804,17.5874,17.5522,17.5663,391200.0
2009-07-30 11:30:00,24.95,24.96,24.91,24.92,399200.0,17.5663,17.5734,17.5382,17.5452,399200.0
2009-07-30 11:40:00,24.92,25.0,24.92,24.97,421400.0,17.5452,17.6015,17.5452,17.5804,421400.0
2009-07-30 11:50:00,24.97,24.98,24.92,24.93,382600.0,17.5804,17.5874,17.5452,17.5522,382600.0
2009-07-30 12:00:00,24.93,24.95,24.9,24.91,385600.0,17.5522,17.5663,17.5311,17.5382,385600.0
2009-07-30 12:10:00,24.91,24.91,24.82,24.83,249600.0,17.5382,17.5382,17.4748,17.4818,249600.0
2009-07-30 12:20:00,24.84,24.85,24.81,24.81,193600.0,17.4889,17.4959,17.4678,17.4678,193600.0
2009-07-30 12:30:00,24.81,24.85,24.81,24.83,181400.0,17.4678,17.4959,17.4678,17.4818,181400.0
2009-07-30 12:40:00,24.83,24.85,24.77,24.8,188800.0,17.4818,17.4959,17.4396,17.4607,188800.0
2009-07-30 12:50:00,24.81,24.81,24.78,24.79,85800.0,17.4678,17.4678,17.4466,17.4537,85800.0
2009-07-30 13:00:00,24.79,24.88,24.78,24.88,254000.0,17.4537,17.517,17.4466,17.517,254000.0
2009-07-30 13:10:00,24.88,24.9,24.85,24.89,173800.0,17.517,17.5311,17.4959,17.5241,173800.0
2009-07-30 13:20:00,24.89,24.92,24.89,24.9,267000.0,17.5241,17.5452,17.5241,17.5311,267000.0
2009-07-30 13:30:00,24.9,24.92,24.87,24.88,173600.0,17.5311,17.5452,17.51,17.517,173600.0
2009-07-30 13:40:00,24.88,24.9,24.87,24.89,194200.0,17.517,17.5311,17.51,17.5241,194200.0
2009-07-30 13:50:00,24.9,24.93,24.83,24.83,234800.0,17.5311,17.5522,17.4818,17.4818,234800.0
2009-07-30 14:00:00,24.84,24.86,24.78,24.78,194600.0,17.4889,17.503,17.4466,17.4466,194600.0
2009-07-30 14:10:00,24.79,24.82,24.77,24.79,257200.0,17.4537,17.4748,17.4396,17.4537,257200.0
2009-07-30 14:20:00,24.79,24.84,24.77,24.84,266000.0,17.4537,17.4889,17.4396,17.4889,266000.0
2009-07-30 14:30:00,24.84,24.86,24.81,24.84,224600.0,17.4889,17.503,17.4678,17.4889,224600.0
2009-07-30 14:40:00,24.84,24.86,24.82,24.83,167200.0,17.4889,17.503,17.4748,17.4818,167200.0
2009-07-30 14:50:00,24.83,24.84,24.8,24.82,137800.0,17.4818,17.4889,17.4607,17.4748,137800.0
2009-07-30 15:00:00,24.82,24.89,24.82,24.86,229800.0,17.4748,17.5241,17.4748,17.503,229800.0
2009-07-30 15:10:00,24.86,24.9,24.84,24.89,702400.0,17.503,17.5311,17.4889,17.5241,702400.0
2009-07-30 15:20:00,24.89,24.92,24.83,24.86,373200.0,17.5241,17.5452,17.4818,17.503,373200.0
2009-07-30 15:30:00,24.86,24.88,24.79,24.8,374600.0,17.503,17.517,17.4537,17.4607,374600.0
2009-07-30 15:40:00,24.8,24.8,24.69,24.76,641800.0,17.4607,17.4607,17.3833,17.4326,641800.0
2009-07-30 15:50:00,24.77,24.83,24.75,24.79,1247000.0,17.4396,17.4818,17.4255,17.4537,1247000.0
2009-07-31 09:30:00,24.95,24.95,24.61,24.75,325400.0,17.5663,17.5663,17.3269,17.4255,325400.0
2009-07-31 09:40:00,24.74,24.91,24.74,24.84,311000.0,17.4185,17.5382,17.4185,17.4889,311000.0
2009-07-31 09:50:00,24.85,24.85,24.61,24.65,369200.0,17.4959,17.4959,17.3269,17.3551,369200.0
2009-07-31 10:00:00,24.65,24.69,24.59,24.67,478000.0,17.3551,17.3833,17.3129,17.3692,478000.0
2009-07-31 10:10:00,24.68,24.71,24.58,24.65,575000.0,17.3762,17.3974,17.3058,17.3551,575000.0
2009-07-31 10:20:00,24.64,24.68,24.61,24.65,105400.0,17.3481,17.3762,17.3269,17.3551,105400.0
2009-07-31 10:30:00,24.65,24.75,24.6,24.74,174400.0,17.3551,17.4255,17.3199,17.4185,174400.0
2009-07-31 10:40:00,24.73,24.77,24.68,24.73,166000.0,17.4114,17.4396,17.3762,17.4114,166000.0
2009-07-31 10:50:00,24.73,24.75,24.72,24.73,86400.0,17.4114,17.4255,17.4044,17.4114,86400.0
2009-07-31 11:00:00,24.74,24.74,24.63,24.63,123000.0,17.4185,17.4185,17.341,17.341,123000.0
2009-07-31 11:10:00,24.63,24.71,24.63,24.65,75000.0,17.341,17.3974,17.341,17.3551,75000.0
2009-07-31 11:20:00,24.66,24.74,24.66,24.72,82200.0,17.3621,17.4185,17.3621,17.4044,82200.0
2009-07-31 11:30:00,24.72,24.72,24.65,24.66,147400.0,17.4044,17.4044,17.3551,17.3621,147400.0
2009-07-31 11:40:00,24.66,24.68,24.63,24.65,133400.0,17.3621,17.3762,17.341,17.3551,133400.0
2009-07-31 11:50:00,24.65,24.73,24.63,24.68,126600.0,17.3551,17.4114,17.341,17.3762,126600.0
2009-07-31 12:00:00,24.68,24.68,24.65,24.66,70400.0,17.3762,17.3762,17.3551,17.3621,70400.0
2009-07-31 12:10:00,24.66,24.68,24.63,24.63,98800.0,17.3621,17.3762,17.341,17.341,98800.0
2009-07-31 12:20:00,24.63,24.68,24.63,24.67,123800.0,17.341,17.3762,17.341,17.3692,123800.0
2009-07-31 12:30:00,24.67,24.68,24.59,24.6,99600.0,17.3692,17.3762,17.3129,17.3199,99600.0
2009-07-31 12:40:00,24.6,24.63,24.57,24.63,76600.0,17.3199,17.341,17.2988,17.341,76600.0
2009-07-31 12:50:00,24.63,24.63,24.6,24.61,58200.0,17.341,17.341,17.3199,17.3269,58200.0
2009-07-31 13:00:00,24.61,24.61,24.57,24.57,57400.0,17.3269,17.3269,17.2988,17.2988,57400.0
2009-07-31 13:10:00,24.58,24.59,24.52,24.52,149200.0,17.3058,17.3129,17.2636,17.2636,149200.0
2009-07-31 13:20:00,24.53,24.55,24.49,24.54,244400.0,17.2706,17.2847,17.2425,17.2777,244400.0
2009-07-31 13:30:00,24.54,24.59,24.53,24.53,182600.0,17.2777,17.3129,17.2706,17.2706,182600.0
2009-07-31 13:40:00,24.53,24.61,24.53,24.59,105600.0,17.2706,17.3269,17.2706,17.3129,105600.0
2009-07-31 13:50:00,24.59,24.6,24.58,24.59,47600.0,17.3129,17.3199,17.3058,17.3129,47600.0
2009-07-31 14:00:00,24.59,24.61,24.55,24.58,152800.0,17.3129,17.3269,17.2847,17.3058,152800.0
2009-07-31 14:10:00,24.58,24.63,24.57,24.59,178000.0,17.3058,17.341,17.2988,17.3129,178000.0
2009-07-31 14:20:00,24.59,24.62,24.58,24.59,88200.0,17.3129,17.334,17.3058,17.3129,88200.0
2009-07-31 14:30:00,24.59,24.6,24.55,24.55,81200.0,17.3129,17.3199,17.2847,17.2847,81200.0
2009-07-31 14:40:00,24.55,24.58,24.53,24.55,201600.0,17.2847,17.3058,17.2706,17.2847,201600.0
2009-07-31 14:50:00,24.56,24.58,24.53,24.57,234200.0,17.2917,17.3058,17.2706,17.2988,234200.0
2009-07-31 15:00:00,24.57,24.58,24.55,24.56,213000.0,17.2988,17.3058,17.2847,17.2917,213000.0
2009-07-31 15:10:00,24.56,24.58,24.55,24.57,194600.0,17.2917,17.3058,17.2847,17.2988,194600.0
2009-07-31 15:20:00,24.58,24.65,24.56,24.62,337600.0,17.3058,17.3551,17.2917,17.334,337600.0
2009-07-31 15:30:00,24.61,24.61,24.55,24.56,229200.0,17.3269,17.3269,17.2847,17.2917,229200.0
2009-07-31 15:40:00,24.57,24.57,24.5,24.52,469000.0,17.2988,17.2988,17.2495,17.2636,469000.0
2009-07-31 15:50:00,24.53,24.54,24.44,24.49,1075200.0,17.2706,17.2777,17.2073,17.2425,1075200.0
2009-08-03 09:30:00,24.58,24.58,24.38,24.46,552400.0,17.3058,17.3058,17.165,17.2213,552400.0
2009-08-03 09:40:00,24.43,24.45,24.31,24.43,336800.0,17.2002,17.2143,17.1157,17.2002,336800.0
2009-08-03 09:50:00,24.43,24.48,24.4,24.48,270800.0,17.2002,17.2354,17.1791,17.2354,270800.0
2009-08-03 10:00:00,24.48,24.61,24.48,24.49,346400.0,17.2354,17.3269,17.2354,17.2425,346400.0
2009-08-03 10:10:00,24.5,24.61,24.49,24.57,181000.0,17.2495,17.3269,17.2425,17.2988,181000.0
2009-08-03 10:20:00,24.57,24.58,24.5,24.57,132600.0,17.2988,17.3058,17.2495,17.2988,132600.0
2009-08-03 10:30:00,24.57,24.63,24.5,24.52,194400.0,17.2988,17.341,17.2495,17.2636,194400.0
2009-08-03 10:40:00,24.52,24.53,24.48,24.5,139600.0,17.2636,17.2706,17.2354,17.2495,139600.0
2009-08-03 10:50:00,24.5,24.5,24.38,24.38,203000.0,17.2495,17.2495,17.165,17.165,203000.0
2009-08-03 11:00:00,24.39,24.47,24.39,24.47,111800.0,17.1721,17.2284,17.1721,17.2284,111800.0
2009-08-03 11:10:00,24.46,24.47,24.4,24.41,179600.0,17.2213,17.2284,17.1791,17.1861,179600.0
2009-08-03 11:20:00,24.42,24.47,24.42,24.42,134800.0,17.1932,17.2284,17.1932,17.1932,134800.0
2009-08-03 11:30:00,24.42,24.46,24.41,24.46,74800.0,17.1932,17.2213,17.1861,17.2213,74800.0
2009-08-03 11:40:00,24.46,24.53,24.45,24.52,236600.0,17.2213,17.2706,17.2143,17.2636,236600.0
2009-08-03 11:50:00,24.52,24.57,24.52,24.56,175200.0,17.2636,17.2988,17.2636,17.2917,175200.0
2009-08-03 12:00:00,24.57,24.59,24.54,24.58,178600.0,17.2988,17.3129,17.2777,17.3058,178600.0
2009-08-03 12:10:00,24.58,24.58,24.52,24.53,82200.0,17.3058,17.3058,17.2636,17.2706,82200.0
2009-08-03 12:20:00,24.53,24.53,24.47,24.48,153400.0,17.2706,17.2706,17.2284,17.2354,153400.0
2009-08-03 12:30:00,24.49,24.55,24.48,24.51,151800.0,17.2425,17.2847,17.2354,17.2565,151800.0
2009-08-03 12:40:00,24.51,24.57,24.5,24.57,90800.0,17.2565,17.2988,17.2495,17.2988,90800.0
2009-08-03 12:50:00,24.57,24.58,24.53,24.55,160800.0,17.2988,17.3058,17.2706,17.2847,160800.0
2009-08-03 13:00:00,24.55,24.6,24.55,24.58,155000.0,17.2847,17.3199,17.2847,17.3058,155000.0
2009-08-03 13:10:00,24.59,24.59,24.52,24.56,119600.0,17.3129,17.3129,17.2636,17.2917,119600.0
2009-08-03 13:20:00,24.56,24.59,24.56,24.58,69600.0,17.2917,17.3129,17.2917,17.3058,69600.0
2009-08-03 13:30:00,24.59,24.61,24.57,24.59,137200.0,17.3129,17.3269,17.2988,17.3129,137200.0
2009-08-03 13:40:00,24.59,24.6,24.57,24.57,359600.0,17.3129,17.3199,17.2988,17.2988,359600.0
2009-08-03 13:50:00,24.57,24.57,24.53,24.56,121600.0,17.2988,17.2988,17.2706,17.2917,121600.0
2009-08-03 14:00:00,24.56,24.61,24.55,24.58,258200.0,17.2917,17.3269,17.2847,17.3058,258200.0
2009-08-03 14:10:00,24.58,24.59,24.55,24.56,149400.0,17.3058,17.3129,17.2847,17.2917,149400.0
2009-08-03 14:20:00,24.56,24.59,24.56,24.57,135600.0,17.2917,17.3129,17.2917,17.2988,135600.0
2009-08-03 14:30:00,24.58,24.59,24.55,24.58,179800.0,17.3058,17.3129,17.2847,17.3058,179800.0
2009-08-03 14:40:00,24.58,24.78,24.58,24.59,759200.0,17.3058,17.4466,17.3058,17.3129,759200.0
2009-08-03 14:50:00,24.59,24.59,24.53,24.54,126800.0,17.3129,17.3129,17.2706,17.2777,126800.0
2009-08-03 15:00:00,24.54,24.58,24.53,24.55,206000.0,17.2777,17.3058,17.2706,17.2847,206000.0
2009-08-03 15:10:00,24.55,24.59,24.55,24.59,176200.0,17.2847,17.3129,17.2847,17.3129,176200.0
2009-08-03 15:20:00,24.59,24.63,24.56,24.56,295400.0,17.3129,17.341,17.2917,17.2917,295400.0
2009-08-03 15:30:00,24.56,24.58,24.52,24.55,288000.0,17.2917,17.3058,17.2636,17.2847,288000.0
2009-08-03 15:40:00,24.55,24.58,24.5,24.57,474800.0,17.2847,17.3058,17.2495,17.2988,474800.0
2009-08-03 15:50:00,24.58,24.66,24.58,24.64,860800.0,17.3058,17.3621,17.3058,17.3481,860800.0
2009-08-04 09:30:00,24.46,24.56,24.3,24.32,592400.0,17.2213,17.2917,17.1087,17.1228,592400.0
2009-08-04 09:40:00,24.34,24.35,24.28,24.33,351600.0,17.1368,17.1439,17.0946,17.1298,351600.0
2009-08-04 09:50:00,24.33,24.33,24.12,24.15,574200.0,17.1298,17.1298,16.982,17.0031,574200.0
2009-08-04 10:00:00,24.15,24.25,24.13,24.22,480000.0,17.0031,17.0735,16.989,17.0524,480000.0
2009-08-04 10:10:00,24.22,24.25,24.17,24.21,408800.0,17.0524,17.0735,17.0172,17.0453,408800.0
2009-08-04 10:20:00,24.21,24.21,24.15,24.18,371000.0,17.0453,17.0453,17.0031,17.0242,371000.0
2009-08-04 10:30:00,24.18,24.19,24.05,24.05,445000.0,17.0242,17.0312,16.9327,16.9327,445000.0
2009-08-04 10:40:00,24.05,24.1,24.03,24.08,278200.0,16.9327,16.9679,16.9186,16.9538,278200.0
2009-08-04 10:50:00,24.08,24.08,24.02,24.06,292000.0,16.9538,16.9538,16.9115,16.9397,292000.0
2009-08-04 11:00:00,24.07,24.07,23.99,24.03,496600.0,16.9468,16.9468,16.8904,16.9186,496600.0
2009-08-04 11:10:00,24.03,24.05,24.01,24.02,364400.0,16.9186,16.9327,16.9045,16.9115,364400.0
2009-08-04 11:20:00,24.02,24.02,23.96,23.97,235800.0,16.9115,16.9115,16.8693,16.8763,235800.0
2009-08-04 11:30:00,23.97,23.98,23.93,23.95,390200.0,16.8763,16.8834,16.8482,16.8623,390200.0
2009-08-04 11:40:00,23.95,23.97,23.93,23.94,284600.0,16.8623,16.8763,16.8482,16.8552,284600.0
2009-08-04 11:50:00,23.95,23.96,23.93,23.95,328600.0,16.8623,16.8693,16.8482,16.8623,328600.0
2009-08-04 12:00:00,23.95,23.98,23.92,23.96,273600.0,16.8623,16.8834,16.8411,16.8693,273600.0
2009-08-04 12:10:00,23.97,23.99,23.95,23.99,294200.0,16.8763,16.8904,16.8623,16.8904,294200.0
2009-08-04 12:20:00,23.98,23.99,23.96,23.97,152600.0,16.8834,16.8904,16.8693,16.8763,152600.0
2009-08-04 12:30:00,23.97,24.0,23.96,23.99,109200.0,16.8763,16.8975,16.8693,16.8904,109200.0
2009-08-04 12:40:00,23.99,24.09,23.99,24.08,514000.0,16.8904,16.9608,16.8904,16.9538,514000.0
2009-08-04 12:50:00,24.08,24.09,24.03,24.07,371400.0,16.9538,16.9608,16.9186,16.9468,371400.0
2009-08-04 13:00:00,24.06,24.1,24.04,24.04,290800.0,16.9397,16.9679,16.9256,16.9256,290800.0
2009-08-04 13:10:00,24.04,24.06,24.02,24.04,188200.0,16.9256,16.9397,16.9115,16.9256,188200.0
2009-08-04 13:20:00,24.05,24.05,24.0,24.01,243200.0,16.9327,16.9327,16.8975,16.9045,243200.0
2009-08-04 13:30:00,24.01,24.02,23.99,24.0,320800.0,16.9045,16.9115,16.8904,16.8975,320800.0
2009-08-04 13:40:00,24.0,24.0,23.98,23.98,241000.0,16.8975,16.8975,16.8834,16.8834,241000.0
2009-08-04 13:50:00,23.98,24.0,23.91,23.91,371600.0,16.8834,16.8975,16.8341,16.8341,371600.0
2009-08-04 14:00:00,23.91,23.93,23.83,23.88,493200.0,16.8341,16.8482,16.7778,16.813,493200.0
2009-08-04 14:10:00,23.88,23.93,23.86,23.88,330400.0,16.813,16.8482,16.7989,16.813,330400.0
2009-08-04 14:20:00,23.88,23.88,23.83,23.85,299800.0,16.813,16.813,16.7778,16.7919,299800.0
2009-08-04 14:30:00,23.85,23.9,23.85,23.9,304600.0,16.7919,16.8271,16.7919,16.8271,304600.0
2009-08-04 14:40:00,23.9,23.91,23.85,23.85,194800.0,16.8271,16.8341,16.7919,16.7919,194800.0
2009-08-04 14:50:00,23.85,23.86,23.78,23.8,370800.0,16.7919,16.7989,16.7426,16.7567,370800.0
2009-08-04 15:00:00,23.8,23.86,23.77,23.83,487200.0,16.7567,16.7989,16.7355,16.7778,487200.0
2009-08-04 15:10:00,23.83,23.83,23.73,23.74,491400.0,16.7778,16.7778,16.7074,16.7144,491400.0
2009-08-04 15:20:00,23.74,23.75,23.71,23.72,694000.0,16.7144,16.7215,16.6933,16.7003,694000.0
2009-08-04 15:30:00,23.72,23.75,23.69,23.74,840600.0,16.7003,16.7215,16.6792,16.7144,840600.0
2009-08-04 15:40:00,23.75,23.77,23.7,23.75,1004800.0,16.7215,16.7355,16.6862,16.7215,1004800.0
2009-08-04 15:50:00,23.75,23.93,23.75,23.92,1561400.0,16.7215,16.8482,16.7215,16.8411,1561400.0
2009-08-05 09:30:00,23.95,23.96,23.55,23.63,760600.0,16.8623,16.8693,16.5806,16.637,760600.0
2009-08-05 09:40:00,23.63,23.65,23.53,23.56,578400.0,16.637,16.651,16.5666,16.5877,578400.0
2009-08-05 09:50:00,23.56,23.61,23.43,23.48,866000.0,16.5877,16.6229,16.4962,16.5314,866000.0
2009-08-05 10:00:00,23.48,23.5,23.34,23.43,683000.0,16.5314,16.5454,16.4328,16.4962,683000.0
2009-08-05 10:10:00,23.43,23.47,23.39,23.41,426400.0,16.4962,16.5243,16.468,16.4821,426400.0
2009-08-05 10:20:00,23.41,23.57,23.4,23.54,296400.0,16.4821,16.5947,16.475,16.5736,296400.0
2009-08-05 10:30:00,23.54,23.58,23.52,23.56,310600.0,16.5736,16.6018,16.5595,16.5877,310600.0
2009-08-05 10:40:00,23.56,23.6,23.52,23.6,321000.0,16.5877,16.6158,16.5595,16.6158,321000.0
2009-08-05 10:50:00,23.6,23.7,23.59,23.63,312800.0,16.6158,16.6862,16.6088,16.637,312800.0
2009-08-05 11:00:00,23.63,23.65,23.56,23.61,335800.0,16.637,16.651,16.5877,16.6229,335800.0
2009-08-05 11:10:00,23.61,23.61,23.6,23.61,187800.0,16.6229,16.6229,16.6158,16.6229,187800.0
2009-08-05 11:20:00,23.61,23.61,23.59,23.6,214400.0,16.6229,16.6229,16.6088,16.6158,214400.0
2009-08-05 11:30:00,23.6,23.61,23.5,23.52,213400.0,16.6158,16.6229,16.5454,16.5595,213400.0
2009-08-05 11:40:00,23.51,23.59,23.5,23.58,289000.0,16.5525,16.6088,16.5454,16.6018,289000.0
2009-08-05 11:50:00,23.58,23.59,23.54,23.55,192800.0,16.6018,16.6088,16.5736,16.5806,192800.0
2009-08-05 12:00:00,23.56,23.58,23.54,23.54,263200.0,16.5877,16.6018,16.5736,16.5736,263200.0
2009-08-05 12:10:00,23.54,23.58,23.54,23.58,185200.0,16.5736,16.6018,16.5736,16.6018,185200.0
2009-08-05 12:20:00,23.58,23.6,23.56,23.57,271200.0,16.6018,16.6158,16.5877,16.5947,271200.0
2009-08-05 12:30:00,23.57,23.57,23.52,23.55,227600.0,16.5947,16.5947,16.5595,16.5806,227600.0
2009-08-05 12:40:00,23.55,23.56,23.5,23.5,268200.0,16.5806,16.5877,16.5454,16.5454,268200.0
2009-08-05 12:50:00,23.5,23.5,23.46,23.48,199000.0,16.5454,16.5454,16.5173,16.5314,199000.0
2009-08-05 13:00:00,23.48,23.5,23.47,23.49,311200.0,16.5314,16.5454,16.5243,16.5384,311200.0
2009-08-05 13:10:00,23.49,23.55,23.48,23.5,190200.0,16.5384,16.5806,16.5314,16.5454,190200.0
2009-08-05 13:20:00,23.51,23.53,23.5,23.5,354600.0,16.5525,16.5666,16.5454,16.5454,354600.0
2009-08-05 13:30:00,23.5,23.55,23.5,23.54,181800.0,16.5454,16.5806,16.5454,16.5736,181800.0
2009-08-05 13:40:00,23.54,23.54,23.48,23.48,388000.0,16.5736,16.5736,16.5314,16.5314,388000.0
2009-08-05 13:50:00,23.49,23.5,23.47,23.49,262800.0,16.5384,16.5454,16.5243,16.5384,262800.0
2009-08-05 14:00:00,23.49,23.52,23.46,23.5,218600.0,16.5384,16.5595,16.5173,16.5454,218600.0
2009-08-05 14:10:00,23.5,23.55,23.5,23.54,189200.0,16.5454,16.5806,16.5454,16.5736,189200.0
2009-08-05 14:20:00,23.54,23.55,23.52,23.53,192000.0,16.5736,16.5806,16.5595,16.5666,192000.0
2009-08-05 14:30:00,23.53,23.57,23.52,23.55,286600.0,16.5666,16.5947,16.5595,16.5806,286600.0
2009-08-05 14:40:00,23.55,23.55,23.52,23.53,409200.0,16.5806,16.5806,16.5595,16.5666,409200.0
2009-08-05 14:50:00,23.52,23.53,23.49,23.5,359000.0,16.5595,16.5666,16.5384,16.5454,359000.0
2009-08-05 15:00:00,23.5,23.5,23.47,23.48,478600.0,16.5454,16.5454,16.5243,16.5314,478600.0
2009-08-05 15:10:00,23.48,23.48,23.44,23.46,552000.0,16.5314,16.5314,16.5032,16.5173,552000.0
2009-08-05 15:20:00,23.46,23.49,23.45,23.46,656000.0,16.5173,16.5384,16.5102,16.5173,656000.0
2009-08-05 15:30:00,23.47,23.47,23.41,23.42,518400.0,16.5243,16.5243,16.4821,16.4891,518400.0
2009-08-05 15:40:00,23.42,23.42,23.4,23.41,945600.0,16.4891,16.4891,16.475,16.4821,945600.0
2009-08-05 15:50:00,23.41,23.43,23.36,23.42,1707800.0,16.4821,16.4962,16.4469,16.4891,1707800.0
2009-08-06 09:30:00,23.45,23.55,23.25,23.26,485400.0,16.5102,16.5806,16.3694,16.3765,485400.0
2009-08-06 09:40:00,23.27,23.3,23.0,23.0,545400.0,16.3835,16.4046,16.1934,16.1934,545400.0
2009-08-06 09:50:00,23.01,23.06,22.97,23.0,571600.0,16.2004,16.2356,16.1723,16.1934,571600.0
2009-08-06 10:00:00,23.0,23.0,22.96,22.99,755600.0,16.1934,16.1934,16.1652,16.1864,755600.0
2009-08-06 10:10:00,22.99,23.02,22.95,23.02,610000.0,16.1864,16.2075,16.1582,16.2075,610000.0
2009-08-06 10:20:00,23.02,23.02,22.96,22.97,529400.0,16.2075,16.2075,16.1652,16.1723,529400.0
2009-08-06 10:30:00,22.97,23.01,22.97,23.0,282000.0,16.1723,16.2004,16.1723,16.1934,282000.0
2009-08-06 10:40:00,23.0,23.07,22.99,23.05,574600.0,16.1934,16.2427,16.1864,16.2286,574600.0
2009-08-06 10:50:00,23.04,23.05,22.99,23.0,226800.0,16.2216,16.2286,16.1864,16.1934,226800.0
2009-08-06 11:00:00,23.0,23.02,23.0,23.0,365200.0,16.1934,16.2075,16.1934,16.1934,365200.0
2009-08-06 11:10:00,23.01,23.05,23.0,23.04,284000.0,16.2004,16.2286,16.1934,16.2216,284000.0
2009-08-06 11:20:00,23.04,23.05,23.0,23.04,301800.0,16.2216,16.2286,16.1934,16.2216,301800.0
2009-08-06 11:30:00,23.04,23.05,23.0,23.04,185600.0,16.2216,16.2286,16.1934,16.2216,185600.0
2009-08-06 11:40:00,23.04,23.1,23.04,23.08,255400.0,16.2216,16.2638,16.2216,16.2497,255400.0
2009-08-06 11:50:00,23.07,23.08,22.99,23.0,363800.0,16.2427,16.2497,16.1864,16.1934,363800.0
2009-08-06 12:00:00,23.0,23.0,22.93,22.94,501200.0,16.1934,16.1934,16.1441,16.1512,501200.0
2009-08-06 12:10:00,22.94,22.95,22.86,22.86,592800.0,16.1512,16.1582,16.0948,16.0948,592800.0
2009-08-06 12:20:00,22.88,22.93,22.87,22.89,299200.0,16.1089,16.1441,16.1019,16.116,299200.0
2009-08-06 12:30:00,22.9,22.91,22.82,22.82,449200.0,16.123,16.13,16.0667,16.0667,449200.0
2009-08-06 12:40:00,22.82,22.86,22.81,22.85,299000.0,16.0667,16.0948,16.0596,16.0878,299000.0
2009-08-06 12:50:00,22.85,22.85,22.83,22.83,310800.0,16.0878,16.0878,16.0737,16.0737,310800.0
2009-08-06 13:00:00,22.83,22.87,22.83,22.87,224800.0,16.0737,16.1019,16.0737,16.1019,224800.0
2009-08-06 13:10:00,22.87,22.87,22.83,22.83,236000.0,16.1019,16.1019,16.0737,16.0737,236000.0
2009-08-06 13:20:00,22.83,22.84,22.79,22.83,369600.0,16.0737,16.0808,16.0456,16.0737,369600.0
2009-08-06 13:30:00,22.83,22.86,22.81,22.85,229800.0,16.0737,16.0948,16.0596,16.0878,229800.0
2009-08-06 13:40:00,22.85,22.86,22.83,22.84,259600.0,16.0878,16.0948,16.0737,16.0808,259600.0
2009-08-06 13:50:00,22.84,22.84,22.8,22.8,422200.0,16.0808,16.0808,16.0526,16.0526,422200.0
2009-08-06 14:00:00,22.8,22.8,22.73,22.75,641000.0,16.0526,16.0526,16.0033,16.0174,641000.0
2009-08-06 14:10:00,22.75,22.75,22.72,22.75,277600.0,16.0174,16.0174,15.9963,16.0174,277600.0
2009-08-06 14:20:00,22.75,22.75,22.74,22.75,412200.0,16.0174,16.0174,16.0104,16.0174,412200.0
2009-08-06 14:30:00,22.75,22.75,22.74,22.75,352800.0,16.0174,16.0174,16.0104,16.0174,352800.0
2009-08-06 14:40:00,22.75,22.75,22.74,22.75,563000.0,16.0174,16.0174,16.0104,16.0174,563000.0
2009-08-06 14:50:00,22.75,22.75,22.73,22.73,418400.0,16.0174,16.0174,16.0033,16.0033,418400.0
2009-08-06 15:00:00,22.73,22.85,22.72,22.85,463000.0,16.0033,16.0878,15.9963,16.0878,463000.0
2009-08-06 15:10:00,22.85,22.85,22.78,22.8,404800.0,16.0878,16.0878,16.0385,16.0526,404800.0
2009-08-06 15:20:00,22.8,22.8,22.79,22.8,345000.0,16.0526,16.0526,16.0456,16.0526,345000.0
2009-08-06 15:30:00,22.8,22.8,22.75,22.77,638400.0,16.0526,16.0526,16.0174,16.0315,638400.0
2009-08-06 15:40:00,22.77,22.81,22.76,22.78,850200.0,16.0315,16.0596,16.0244,16.0385,850200.0
2009-08-06 15:50:00,22.78,22.8,22.73,22.75,1817400.0,16.0385,16.0526,16.0033,16.0174,1817400.0
2009-08-07 09:30:00,23.07,23.25,22.97,23.11,748400.0,16.2427,16.3694,16.1723,16.2709,748400.0
2009-08-07 09:40:00,23.1,23.18,22.94,22.95,327600.0,16.2638,16.3201,16.1512,16.1582,327600.0
2009-08-07 09:50:00,22.94,22.95,22.83,22.85,461600.0,16.1512,16.1582,16.0737,16.0878,461600.0
2009-08-07 10:00:00,22.85,22.88,22.83,22.86,385200.0,16.0878,16.1089,16.0737,16.0948,385200.0
2009-08-07 10:10:00,22.86,22.9,22.81,22.82,410600.0,16.0948,16.123,16.0596,16.0667,410600.0
2009-08-07 10:20:00,22.82,22.86,22.8,22.86,394600.0,16.0667,16.0948,16.0526,16.0948,394600.0
2009-08-07 10:30:00,22.85,22.94,22.84,22.93,366000.0,16.0878,16.1512,16.0808,16.1441,366000.0
2009-08-07 10:40:00,22.92,23.11,22.92,23.03,527000.0,16.1371,16.2709,16.1371,16.2145,527000.0
2009-08-07 10:50:00,23.03,23.09,23.01,23.05,314200.0,16.2145,16.2568,16.2004,16.2286,314200.0
2009-08-07 11:00:00,23.06,23.1,23.03,23.05,203600.0,16.2356,16.2638,16.2145,16.2286,203600.0
2009-08-07 11:10:00,23.04,23.07,23.0,23.02,181600.0,16.2216,16.2427,16.1934,16.2075,181600.0
2009-08-07 11:20:00,23.02,23.11,23.02,23.11,478800.0,16.2075,16.2709,16.2075,16.2709,478800.0
2009-08-07 11:30:00,23.11,23.2,23.1,23.18,298600.0,16.2709,16.3342,16.2638,16.3201,298600.0
2009-08-07 11:40:00,23.18,23.18,23.12,23.16,206600.0,16.3201,16.3201,16.2779,16.3061,206600.0
2009-08-07 11:50:00,23.16,23.18,23.13,23.13,163200.0,16.3061,16.3201,16.2849,16.2849,163200.0
2009-08-07 12:00:00,23.13,23.14,23.06,23.07,255200.0,16.2849,16.292,16.2356,16.2427,255200.0
2009-08-07 12:10:00,23.07,23.07,23.04,23.06,305200.0,16.2427,16.2427,16.2216,16.2356,305200.0
2009-08-07 12:20:00,23.07,23.09,23.06,23.08,215200.0,16.2427,16.2568,16.2356,16.2497,215200.0
2009-08-07 12:30:00,23.08,23.1,23.05,23.09,457000.0,16.2497,16.2638,16.2286,16.2568,457000.0
2009-08-07 12:40:00,23.09,23.1,23.06,23.07,159800.0,16.2568,16.2638,16.2356,16.2427,159800.0
2009-08-07 12:50:00,23.07,23.09,23.04,23.08,201000.0,16.2427,16.2568,16.2216,16.2497,201000.0
2009-08-07 13:00:00,23.08,23.11,23.08,23.08,178200.0,16.2497,16.2709,16.2497,16.2497,178200.0
2009-08-07 13:10:00,23.09,23.1,23.07,23.09,149800.0,16.2568,16.2638,16.2427,16.2568,149800.0
2009-08-07 13:20:00,23.09,23.15,23.07,23.14,289600.0,16.2568,16.299,16.2427,16.292,289600.0
2009-08-07 13:30:00,23.14,23.17,23.12,23.13,196800.0,16.292,16.3131,16.2779,16.2849,196800.0
2009-08-07 13:40:00,23.13,23.18,23.13,23.17,717600.0,16.2849,16.3201,16.2849,16.3131,717600.0
2009-08-07 13:50:00,23.17,23.17,23.09,23.1,209600.0,16.3131,16.3131,16.2568,16.2638,209600.0
2009-08-07 14:00:00,23.1,23.16,23.1,23.11,280000.0,16.2638,16.3061,16.2638,16.2709,280000.0
2009-08-07 14:10:00,23.11,23.12,23.08,23.09,216600.0,16.2709,16.2779,16.2497,16.2568,216600.0
2009-08-07 14:20:00,23.09,23.1,23.04,23.05,708800.0,16.2568,16.2638,16.2216,16.2286,708800.0
2009-08-07 14:30:00,23.05,23.05,22.99,23.0,259000.0,16.2286,16.2286,16.1864,16.1934,259000.0
2009-08-07 14:40:00,23.0,23.03,22.99,23.03,367400.0,16.1934,16.2145,16.1864,16.2145,367400.0
2009-08-07 14:50:00,23.03,23.04,23.0,23.0,247200.0,16.2145,16.2216,16.1934,16.1934,247200.0
2009-08-07 15:00:00,23.0,23.0,22.97,22.99,452200.0,16.1934,16.1934,16.1723,16.1864,452200.0
2009-08-07 15:10:00,22.99,22.99,22.95,22.96,411000.0,16.1864,16.1864,16.1582,16.1652,411000.0
2009-08-07 15:20:00,22.96,22.96,22.92,22.93,430800.0,16.1652,16.1652,16.1371,16.1441,430800.0
2009-08-07 15:30:00,22.93,22.93,22.88,22.89,701000.0,16.1441,16.1441,16.1089,16.116,701000.0
2009-08-07 15:40:00,22.89,22.9,22.85,22.9,521800.0,16.116,16.123,16.0878,16.123,521800.0
2009-08-07 15:50:00,22.9,22.93,22.85,22.88,1352200.0,16.123,16.1441,16.0878,16.1089,1352200.0
2009-08-10 09:30:00,23.02,23.04,22.88,22.93,494000.0,16.2075,16.2216,16.1089,16.1441,494000.0
2009-08-10 09:40:00,22.93,23.03,22.9,23.02,339800.0,16.1441,16.2145,16.123,16.2075,339800.0
2009-08-10 09:50:00,23.02,23.14,23.0,23.1,400400.0,16.2075,16.292,16.1934,16.2638,400400.0
2009-08-10 10:00:00,23.1,23.1,22.99,23.01,329000.0,16.2638,16.2638,16.1864,16.2004,329000.0
2009-08-10 10:10:00,23.02,23.05,22.93,22.94,572800.0,16.2075,16.2286,16.1441,16.1512,572800.0
2009-08-10 10:20:00,22.94,22.96,22.89,22.92,398200.0,16.1512,16.1652,16.116,16.1371,398200.0
2009-08-10 10:30:00,22.93,22.95,22.9,22.91,370200.0,16.1441,16.1582,16.123,16.13,370200.0
2009-08-10 10:40:00,22.91,22.93,22.83,22.83,424400.0,16.13,16.1441,16.0737,16.0737,424400.0
2009-08-10 10:50:00,22.83,22.86,22.81,22.84,328200.0,16.0737,16.0948,16.0596,16.0808,328200.0
2009-08-10 11:00:00,22.84,22.91,22.84,22.88,181800.0,16.0808,16.13,16.0808,16.1089,181800.0
2009-08-10 11:10:00,22.88,22.93,22.86,22.88,314600.0,16.1089,16.1441,16.0948,16.1089,314600.0
2009-08-10 11:20:00,22.88,22.9,22.86,22.87,266600.0,16.1089,16.123,16.0948,16.1019,266600.0
2009-08-10 11:30:00,22.88,22.9,22.84,22.9,231800.0,16.1089,16.123,16.0808,16.123,231800.0
2009-08-10 11:40:00,22.9,22.92,22.88,22.9,189000.0,16.123,16.1371,16.1089,16.123,189000.0
2009-08-10 11:50:00,22.9,22.93,22.89,22.89,241200.0,16.123,16.1441,16.116,16.116,241200.0
2009-08-10 12:00:00,22.89,22.89,22.86,22.87,171000.0,16.116,16.116,16.0948,16.1019,171000.0
2009-08-10 12:10:00,22.86,22.87,22.85,22.87,118400.0,16.0948,16.1019,16.0878,16.1019,118400.0
2009-08-10 12:20:00,22.86,22.88,22.83,22.83,152200.0,16.0948,16.1089,16.0737,16.0737,152200.0
2009-08-10 12:30:00,22.83,22.83,22.77,22.78,214400.0,16.0737,16.0737,16.0315,16.0385,214400.0
2009-08-10 12:40:00,22.78,22.82,22.78,22.79,258200.0,16.0385,16.0667,16.0385,16.0456,258200.0
2009-08-10 12:50:00,22.79,22.82,22.77,22.81,200000.0,16.0456,16.0667,16.0315,16.0596,200000.0
2009-08-10 13:00:00,22.81,22.83,22.77,22.78,264000.0,16.0596,16.0737,16.0315,16.0385,264000.0
2009-08-10 13:10:00,22.77,22.84,22.77,22.83,235400.0,16.0315,16.0808,16.0315,16.0737,235400.0
2009-08-10 13:20:00,22.83,22.88,22.81,22.87,300200.0,16.0737,16.1089,16.0596,16.1019,300200.0
2009-08-10 13:30:00,22.87,22.9,22.86,22.88,136800.0,16.1019,16.123,16.0948,16.1089,136800.0
2009-08-10 13:40:00,22.88,22.9,22.87,22.89,127200.0,16.1089,16.123,16.1019,16.116,127200.0
2009-08-10 13:50:00,22.89,22.92,22.88,22.88,236000.0,16.116,16.1371,16.1089,16.1089,236000.0
2009-08-10 14:00:00,22.88,22.89,22.83,22.86,193800.0,16.1089,16.116,16.0737,16.0948,193800.0
2009-08-10 14:10:00,22.86,22.89,22.83,22.84,178000.0,16.0948,16.116,16.0737,16.0808,178000.0
2009-08-10 14:20:00,22.84,22.89,22.83,22.89,132000.0,16.0808,16.116,16.0737,16.116,132000.0
2009-08-10 14:30:00,22.89,22.9,22.86,22.87,154800.0,16.116,16.123,16.0948,16.1019,154800.0
2009-08-10 14:40:00,22.88,22.91,22.87,22.88,145000.0,16.1089,16.13,16.1019,16.1089,145000.0
2009-08-10 14:50:00,22.88,22.89,22.86,22.87,322800.0,16.1089,16.116,16.0948,16.1019,322800.0
2009-08-10 15:00:00,22.87,22.92,22.87,22.91,423400.0,16.1019,16.1371,16.1019,16.13,423400.0
2009-08-10 15:10:00,22.9,22.92,22.9,22.92,327000.0,16.123,16.1371,16.123,16.1371,327000.0
2009-08-10 15:20:00,22.92,22.96,22.91,22.96,510600.0,16.1371,16.1652,16.13,16.1652,510600.0
2009-08-10 15:30:00,22.96,23.01,22.93,23.0,400200.0,16.1652,16.2004,16.1441,16.1934,400200.0
2009-08-10 15:40:00,23.0,23.02,22.97,23.02,408200.0,16.1934,16.2075,16.1723,16.2075,408200.0
2009-08-10 15:50:00,23.02,23.02,22.98,23.0,956400.0,16.2075,16.2075,16.1793,16.1934,956400.0
2009-08-11 09:30:00,22.86,23.11,22.8,23.05,564400.0,16.0948,16.2709,16.0526,16.2286,564400.0
2009-08-11 09:40:00,23.05,23.11,22.94,23.0,468000.0,16.2286,16.2709,16.1512,16.1934,468000.0
2009-08-11 09:50:00,23.0,23.0,22.83,22.85,471800.0,16.1934,16.1934,16.0737,16.0878,471800.0
2009-08-11 10:00:00,22.84,22.86,22.75,22.79,378600.0,16.0808,16.0948,16.0174,16.0456,378600.0
2009-08-11 10:10:00,22.8,22.88,22.75,22.78,278400.0,16.0526,16.1089,16.0174,16.0385,278400.0
2009-08-11 10:20:00,22.79,22.81,22.68,22.74,483400.0,16.0456,16.0596,15.9681,16.0104,483400.0
2009-08-11 10:30:00,22.74,22.8,22.67,22.68,340000.0,16.0104,16.0526,15.9611,15.9681,340000.0
2009-08-11 10:40:00,22.68,22.72,22.64,22.66,257200.0,15.9681,15.9963,15.9399,15.954,257200.0
2009-08-11 10:50:00,22.66,22.71,22.66,22.7,128200.0,15.954,15.9892,15.954,15.9822,128200.0
2009-08-11 11:00:00,22.69,22.7,22.62,22.66,213400.0,15.9751,15.9822,15.9259,15.954,213400.0
2009-08-11 11:10:00,22.66,22.68,22.63,22.67,136000.0,15.954,15.9681,15.9329,15.9611,136000.0
2009-08-11 11:20:00,22.67,22.7,22.65,22.66,193400.0,15.9611,15.9822,15.947,15.954,193400.0
2009-08-11 11:30:00,22.66,22.66,22.61,22.62,127800.0,15.954,15.954,15.9188,15.9259,127800.0
2009-08-11 11:40:00,22.62,22.75,22.62,22.7,233600.0,15.9259,16.0174,15.9259,15.9822,233600.0
2009-08-11 11:50:00,22.69,22.75,22.62,22.74,254400.0,15.9751,16.0174,15.9259,16.0104,254400.0
2009-08-11 12:00:00,22.74,22.76,22.72,22.72,267400.0,16.0104,16.0244,15.9963,15.9963,267400.0
2009-08-11 12:10:00,22.73,22.75,22.71,22.73,151600.0,16.0033,16.0174,15.9892,16.0033,151600.0
2009-08-11 12:20:00,22.73,22.78,22.73,22.77,235400.0,16.0033,16.0385,16.0033,16.0315,235400.0
2009-08-11 12:30:00,22.77,22.8,22.73,22.8,209600.0,16.0315,16.0526,16.0033,16.0526,209600.0
2009-08-11 12:40:00,22.8,22.8,22.75,22.75,165600.0,16.0526,16.0526,16.0174,16.0174,165600.0
2009-08-11 12:50:00,22.75,22.77,22.74,22.75,151000.0,16.0174,16.0315,16.0104,16.0174,151000.0
2009-08-11 13:00:00,22.75,22.75,22.72,22.75,133200.0,16.0174,16.0174,15.9963,16.0174,133200.0
2009-08-11 13:10:00,22.75,22.77,22.74,22.77,120000.0,16.0174,16.0315,16.0104,16.0315,120000.0
2009-08-11 13:20:00,22.77,22.79,22.74,22.74,192200.0,16.0315,16.0456,16.0104,16.0104,192200.0
2009-08-11 13:30:00,22.74,22.81,22.74,22.8,121600.0,16.0104,16.0596,16.0104,16.0526,121600.0
2009-08-11 13:40:00,22.8,22.8,22.79,22.79,151400.0,16.0526,16.0526,16.0456,16.0456,151400.0
2009-08-11 13:50:00,22.79,22.81,22.77,22.77,238400.0,16.0456,16.0596,16.0315,16.0315,238400.0
2009-08-11 14:00:00,22.77,22.81,22.76,22.8,250200.0,16.0315,16.0596,16.0244,16.0526,250200.0
2009-08-11 14:10:00,22.81,22.88,22.81,22.86,277800.0,16.0596,16.1089,16.0596,16.0948,277800.0
2009-08-11 14:20:00,22.86,22.86,22.79,22.82,246600.0,16.0948,16.0948,16.0456,16.0667,246600.0
2009-08-11 14:30:00,22.82,22.83,22.79,22.79,183000.0,16.0667,16.0737,16.0456,16.0456,183000.0
2009-08-11 14:40:00,22.8,22.81,22.77,22.79,153600.0,16.0526,16.0596,16.0315,16.0456,153600.0
2009-08-11 14:50:00,22.79,22.87,22.79,22.86,384800.0,16.0456,16.1019,16.0456,16.0948,384800.0
2009-08-11 15:00:00,22.86,22.9,22.85,22.86,360400.0,16.0948,16.123,16.0878,16.0948,360400.0
2009-08-11 15:10:00,22.86,22.86,22.82,22.85,315400.0,16.0948,16.0948,16.0667,16.0878,315400.0
2009-08-11 15:20:00,22.85,22.91,22.85,22.9,283200.0,16.0878,16.13,16.0878,16.123,283200.0
2009-08-11 15:30:00,22.9,22.93,22.89,22.91,351000.0,16.123,16.1441,16.116,16.13,351000.0
2009-08-11 15:40:00,22.92,22.94,22.84,22.84,686000.0,16.1371,16.1512,16.0808,16.0808,686000.0
2009-08-11 15:50:00,22.84,22.86,22.8,22.83,1077600.0,16.0808,16.0948,16.0526,16.0737,1077600.0
2009-08-12 09:30:00,22.83,22.97,22.8,22.9,554000.0,16.0737,16.1723,16.0526,16.123,554000.0
2009-08-12 09:40:00,22.9,23.12,22.78,23.11,490200.0,16.123,16.2779,16.0385,16.2709,490200.0
2009-08-12 09:50:00,23.11,23.25,23.08,23.2,1026000.0,16.2709,16.3694,16.2497,16.3342,1026000.0
2009-08-12 10:00:00,23.2,23.23,23.0,23.0,641600.0,16.3342,16.3553,16.1934,16.1934,641600.0
2009-08-12 10:10:00,23.0,23.17,23.0,23.1,195400.0,16.1934,16.3131,16.1934,16.2638,195400.0
2009-08-12 10:20:00,23.09,23.25,23.09,23.23,442200.0,16.2568,16.3694,16.2568,16.3553,442200.0
2009-08-12 10:30:00,23.23,23.25,23.21,23.21,248800.0,16.3553,16.3694,16.3413,16.3413,248800.0
2009-08-12 10:40:00,23.21,23.25,23.18,23.24,390600.0,16.3413,16.3694,16.3201,16.3624,390600.0
2009-08-12 10:50:00,23.24,23.25,23.21,23.23,326000.0,16.3624,16.3694,16.3413,16.3553,326000.0
2009-08-12 11:00:00,23.23,23.24,23.14,23.17,259800.0,16.3553,16.3624,16.292,16.3131,259800.0
2009-08-12 11:10:00,23.17,23.22,23.16,23.17,134200.0,16.3131,16.3483,16.3061,16.3131,134200.0
2009-08-12 11:20:00,23.17,23.18,23.1,23.11,141400.0,16.3131,16.3201,16.2638,16.2709,141400.0
2009-08-12 11:30:00,23.1,23.13,23.09,23.12,122400.0,16.2638,16.2849,16.2568,16.2779,122400.0
2009-08-12 11:40:00,23.13,23.13,23.06,23.13,136800.0,16.2849,16.2849,16.2356,16.2849,136800.0
2009-08-12 11:50:00,23.13,23.13,23.06,23.07,186800.0,16.2849,16.2849,16.2356,16.2427,186800.0
2009-08-12 12:00:00,23.07,23.08,23.0,23.02,724400.0,16.2427,16.2497,16.1934,16.2075,724400.0
2009-08-12 12:10:00,23.02,23.02,22.99,23.0,172200.0,16.2075,16.2075,16.1864,16.1934,172200.0
2009-08-12 12:20:00,23.0,23.03,22.95,22.96,321600.0,16.1934,16.2145,16.1582,16.1652,321600.0
2009-08-12 12:30:00,22.96,22.97,22.91,22.97,191600.0,16.1652,16.1723,16.13,16.1723,191600.0
2009-08-12 12:40:00,22.97,22.99,22.95,22.98,132200.0,16.1723,16.1864,16.1582,16.1793,132200.0
2009-08-12 12:50:00,22.98,23.03,22.97,23.02,169800.0,16.1793,16.2145,16.1723,16.2075,169800.0
2009-08-12 13:00:00,23.02,23.02,22.97,23.0,199200.0,16.2075,16.2075,16.1723,16.1934,199200.0
2009-08-12 13:10:00,23.0,23.05,23.0,23.05,126000.0,16.1934,16.2286,16.1934,16.2286,126000.0
2009-08-12 13:20:00,23.05,23.09,23.05,23.05,153400.0,16.2286,16.2568,16.2286,16.2286,153400.0
2009-08-12 13:30:00,23.05,23.07,23.04,23.04,75400.0,16.2286,16.2427,16.2216,16.2216,75400.0
2009-08-12 13:40:00,23.04,23.06,23.0,23.0,154800.0,16.2216,16.2356,16.1934,16.1934,154800.0
2009-08-12 13:50:00,23.0,23.03,22.99,22.99,123200.0,16.1934,16.2145,16.1864,16.1864,123200.0
2009-08-12 14:00:00,22.99,23.0,22.97,23.0,105600.0,16.1864,16.1934,16.1723,16.1934,105600.0
2009-08-12 14:10:00,23.0,23.07,22.97,23.01,176800.0,16.1934,16.2427,16.1723,16.2004,176800.0
2009-08-12 14:20:00,23.01,23.06,22.98,22.98,221600.0,16.2004,16.2356,16.1793,16.1793,221600.0
2009-08-12 14:30:00,22.98,23.0,22.93,22.94,340600.0,16.1793,16.1934,16.1441,16.1512,340600.0
2009-08-12 14:40:00,22.95,22.96,22.92,22.95,293600.0,16.1582,16.1652,16.1371,16.1582,293600.0
2009-08-12 14:50:00,22.95,23.13,22.94,23.12,573400.0,16.1582,16.2849,16.1512,16.2779,573400.0
2009-08-12 15:00:00,23.13,23.17,23.1,23.1,542000.0,16.2849,16.3131,16.2638,16.2638,542000.0
2009-08-12 15:10:00,23.09,23.11,23.05,23.07,213200.0,16.2568,16.2709,16.2286,16.2427,213200.0
2009-08-12 15:20:00,23.07,23.1,23.02,23.05,327600.0,16.2427,16.2638,16.2075,16.2286,327600.0
2009-08-12 15:30:00,23.05,23.07,23.0,23.05,1150200.0,16.2286,16.2427,16.1934,16.2286,1150200.0
2009-08-12 15:40:00,23.05,23.05,22.98,23.04,1040600.0,16.2286,16.2286,16.1793,16.2216,1040600.0
2009-08-12 15:50:00,23.03,23.03,22.92,22.97,1329200.0,16.2145,16.2145,16.1371,16.1723,1329200.0
2009-08-13 09:30:00,22.96,23.0,22.75,22.85,461000.0,16.1652,16.1934,16.0174,16.0878,461000.0
2009-08-13 09:40:00,22.85,22.85,22.65,22.66,257800.0,16.0878,16.0878,15.947,15.954,257800.0
2009-08-13 09:50:00,22.67,22.67,22.53,22.55,564600.0,15.9611,15.9611,15.8625,15.8766,564600.0
2009-08-13 10:00:00,22.55,22.68,22.54,22.63,454600.0,15.8766,15.9681,15.8695,15.9329,454600.0
2009-08-13 10:10:00,22.63,22.74,22.63,22.7,257800.0,15.9329,16.0104,15.9329,15.9822,257800.0
2009-08-13 10:20:00,22.7,22.7,22.63,22.63,329800.0,15.9822,15.9822,15.9329,15.9329,329800.0
2009-08-13 10:30:00,22.63,22.68,22.57,22.68,258200.0,15.9329,15.9681,15.8907,15.9681,258200.0
2009-08-13 10:40:00,22.68,22.7,22.63,22.66,137000.0,15.9681,15.9822,15.9329,15.954,137000.0
2009-08-13 10:50:00,22.65,22.7,22.63,22.67,298600.0,15.947,15.9822,15.9329,15.9611,298600.0
2009-08-13 11:00:00,22.66,22.67,22.58,22.6,215400.0,15.954,15.9611,15.8977,15.9118,215400.0
2009-08-13 11:10:00,22.59,22.6,22.55,22.57,169600.0,15.9047,15.9118,15.8766,15.8907,169600.0
2009-08-13 11:20:00,22.57,22.59,22.54,22.56,207000.0,15.8907,15.9047,15.8695,15.8836,207000.0
2009-08-13 11:30:00,22.56,22.57,22.53,22.57,210600.0,15.8836,15.8907,15.8625,15.8907,210600.0
2009-08-13 11:40:00,22.57,22.59,22.53,22.59,142000.0,15.8907,15.9047,15.8625,15.9047,142000.0
2009-08-13 11:50:00,22.59,22.64,22.57,22.58,242400.0,15.9047,15.9399,15.8907,15.8977,242400.0
2009-08-13 12:00:00,22.58,22.66,22.58,22.64,116000.0,15.8977,15.954,15.8977,15.9399,116000.0
2009-08-13 12:10:00,22.64,22.66,22.62,22.63,149800.0,15.9399,15.954,15.9259,15.9329,149800.0
2009-08-13 12:20:00,22.63,22.63,22.59,22.59,141800.0,15.9329,15.9329,15.9047,15.9047,141800.0
2009-08-13 12:30:00,22.59,22.64,22.59,22.64,78600.0,15.9047,15.9399,15.9047,15.9399,78600.0
2009-08-13 12:40:00,22.64,22.65,22.63,22.64,114600.0,15.9399,15.947,15.9329,15.9399,114600.0
2009-08-13 12:50:00,22.65,22.66,22.61,22.63,153400.0,15.947,15.954,15.9188,15.9329,153400.0
2009-08-13 13:00:00,22.63,22.71,22.61,22.68,225200.0,15.9329,15.9892,15.9188,15.9681,225200.0
2009-08-13 13:10:00,22.68,22.68,22.59,22.6,227400.0,15.9681,15.9681,15.9047,15.9118,227400.0
2009-08-13 13:20:00,22.59,22.63,22.59,22.6,116800.0,15.9047,15.9329,15.9047,15.9118,116800.0
2009-08-13 13:30:00,22.6,22.61,22.57,22.61,153200.0,15.9118,15.9188,15.8907,15.9188,153200.0
2009-08-13 13:40:00,22.61,22.62,22.59,22.6,88400.0,15.9188,15.9259,15.9047,15.9118,88400.0
2009-08-13 13:50:00,22.59,22.6,22.53,22.53,224600.0,15.9047,15.9118,15.8625,15.8625,224600.0
2009-08-13 14:00:00,22.53,22.55,22.53,22.54,294000.0,15.8625,15.8766,15.8625,15.8695,294000.0
2009-08-13 14:10:00,22.54,22.55,22.5,22.53,477600.0,15.8695,15.8766,15.8414,15.8625,477600.0
2009-08-13 14:20:00,22.53,22.56,22.53,22.55,123200.0,15.8625,15.8836,15.8625,15.8766,123200.0
2009-08-13 14:30:00,22.55,22.58,22.51,22.52,200800.0,15.8766,15.8977,15.8484,15.8555,200800.0
2009-08-13 14:40:00,22.52,22.53,22.49,22.52,621600.0,15.8555,15.8625,15.8343,15.8555,621600.0
2009-08-13 14:50:00,22.53,22.59,22.52,22.57,581000.0,15.8625,15.9047,15.8555,15.8907,581000.0
2009-08-13 15:00:00,22.58,22.61,22.56,22.58,301000.0,15.8977,15.9188,15.8836,15.8977,301000.0
2009-08-13 15:10:00,22.58,22.61,22.55,22.59,453000.0,15.8977,15.9188,15.8766,15.9047,453000.0
2009-08-13 15:20:00,22.59,22.61,22.55,22.56,309800.0,15.9047,15.9188,15.8766,15.8836,309800.0
2009-08-13 15:30:00,22.56,22.58,22.55,22.57,572200.0,15.8836,15.8977,15.8766,15.8907,572200.0
2009-08-13 15:40:00,22.57,22.61,22.55,22.59,586800.0,15.8907,15.9188,15.8766,15.9047,586800.0
2009-08-13 15:50:00,22.59,22.61,22.57,22.59,693600.0,15.9047,15.9188,15.8907,15.9047,693600.0
2009-08-14 09:30:00,22.51,22.53,22.4,22.46,606800.0,15.8484,15.8625,15.771,15.8132,606800.0
2009-08-14 09:40:00,22.45,22.5,22.35,22.36,396600.0,15.8062,15.8414,15.7358,15.7428,396600.0
2009-08-14 09:50:00,22.36,22.42,22.25,22.25,576200.0,15.7428,15.7851,15.6654,15.6654,576200.0
2009-08-14 10:00:00,22.25,22.28,22.09,22.11,788800.0,15.6654,15.6865,15.5527,15.5668,788800.0
2009-08-14 10:10:00,22.11,22.16,22.07,22.09,631200.0,15.5668,15.602,15.5386,15.5527,631200.0
2009-08-14 10:20:00,22.09,22.15,22.06,22.14,539800.0,15.5527,15.595,15.5316,15.5879,539800.0
2009-08-14 10:30:00,22.14,22.24,22.13,22.23,953200.0,15.5879,15.6583,15.5809,15.6513,953200.0
2009-08-14 10:40:00,22.23,22.25,22.16,22.17,281800.0,15.6513,15.6654,15.602,15.609,281800.0
2009-08-14 10:50:00,22.18,22.18,22.1,22.13,276600.0,15.6161,15.6161,15.5598,15.5809,276600.0
2009-08-14 11:00:00,22.13,22.17,22.12,22.16,257600.0,15.5809,15.609,15.5738,15.602,257600.0
2009-08-14 11:10:00,22.16,22.16,22.11,22.13,180600.0,15.602,15.602,15.5668,15.5809,180600.0
2009-08-14 11:20:00,22.13,22.15,22.11,22.11,187400.0,15.5809,15.595,15.5668,15.5668,187400.0
2009-08-14 11:30:00,22.11,22.14,22.09,22.12,216400.0,15.5668,15.5879,15.5527,15.5738,216400.0
2009-08-14 11:40:00,22.12,22.18,22.11,22.18,207000.0,15.5738,15.6161,15.5668,15.6161,207000.0
2009-08-14 11:50:00,22.18,22.21,22.18,22.18,207000.0,15.6161,15.6372,15.6161,15.6161,207000.0
2009-08-14 12:00:00,22.18,22.2,22.17,22.18,230600.0,15.6161,15.6302,15.609,15.6161,230600.0
2009-08-14 12:10:00,22.18,22.2,22.18,22.2,291600.0,15.6161,15.6302,15.6161,15.6302,291600.0
2009-08-14 12:20:00,22.2,22.2,22.17,22.19,154200.0,15.6302,15.6302,15.609,15.6231,154200.0
2009-08-14 12:30:00,22.19,22.25,22.19,22.24,161000.0,15.6231,15.6654,15.6231,15.6583,161000.0
2009-08-14 12:40:00,22.24,22.28,22.22,22.28,161600.0,15.6583,15.6865,15.6442,15.6865,161600.0
2009-08-14 12:50:00,22.28,22.28,22.24,22.26,119400.0,15.6865,15.6865,15.6583,15.6724,119400.0
2009-08-14 13:00:00,22.27,22.27,22.23,22.24,86800.0,15.6794,15.6794,15.6513,15.6583,86800.0
2009-08-14 13:10:00,22.25,22.25,22.22,22.25,143400.0,15.6654,15.6654,15.6442,15.6654,143400.0
2009-08-14 13:20:00,22.25,22.25,22.21,22.22,116400.0,15.6654,15.6654,15.6372,15.6442,116400.0
2009-08-14 13:30:00,22.21,22.23,22.18,22.22,142000.0,15.6372,15.6513,15.6161,15.6442,142000.0
2009-08-14 13:40:00,22.22,22.22,22.2,22.21,91600.0,15.6442,15.6442,15.6302,15.6372,91600.0
2009-08-14 13:50:00,22.21,22.25,22.2,22.25,278600.0,15.6372,15.6654,15.6302,15.6654,278600.0
2009-08-14 14:00:00,22.25,22.27,22.23,22.25,151000.0,15.6654,15.6794,15.6513,15.6654,151000.0
2009-08-14 14:10:00,22.25,22.32,22.25,22.25,2339000.0,15.6654,15.7146,15.6654,15.6654,2339000.0
2009-08-14 14:20:00,22.25,22.3,22.24,22.29,242800.0,15.6654,15.7006,15.6583,15.6935,242800.0
2009-08-14 14:30:00,22.29,22.31,22.29,22.31,157200.0,15.6935,15.7076,15.6935,15.7076,157200.0
2009-08-14 14:40:00,22.31,22.32,22.28,22.28,178000.0,15.7076,15.7146,15.6865,15.6865,178000.0
2009-08-14 14:50:00,22.28,22.29,22.25,22.28,305800.0,15.6865,15.6935,15.6654,15.6865,305800.0
2009-08-14 15:00:00,22.28,22.36,22.28,22.35,329200.0,15.6865,15.7428,15.6865,15.7358,329200.0
2009-08-14 15:10:00,22.35,22.36,22.3,22.33,166400.0,15.7358,15.7428,15.7006,15.7217,166400.0
2009-08-14 15:20:00,22.33,22.34,22.28,22.28,224000.0,15.7217,15.7287,15.6865,15.6865,224000.0
2009-08-14 15:30:00,22.28,22.39,22.28,22.38,374200.0,15.6865,15.7639,15.6865,15.7569,374200.0
2009-08-14 15:40:00,22.38,22.45,22.38,22.42,410200.0,15.7569,15.8062,15.7569,15.7851,410200.0
2009-08-14 15:50:00,22.42,22.48,22.4,22.47,829400.0,15.7851,15.8273,15.771,15.8203,829400.0
2009-08-17 09:30:00,22.08,22.25,22.04,22.14,774600.0,15.5457,15.6654,15.5175,15.5879,774600.0
2009-08-17 09:40:00,22.14,22.21,22.08,22.2,265000.0,15.5879,15.6372,15.5457,15.6302,265000.0
2009-08-17 09:50:00,22.2,22.25,22.12,22.24,389800.0,15.6302,15.6654,15.5738,15.6583,389800.0
2009-08-17 10:00:00,22.25,22.36,22.22,22.31,671200.0,15.6654,15.7428,15.6442,15.7076,671200.0
2009-08-17 10:10:00,22.31,22.34,22.26,22.27,341800.0,15.7076,15.7287,15.6724,15.6794,341800.0
2009-08-17 10:20:00,22.28,22.35,22.25,22.32,249600.0,15.6865,15.7358,15.6654,15.7146,249600.0
2009-08-17 10:30:00,22.31,22.39,22.28,22.33,331600.0,15.7076,15.7639,15.6865,15.7217,331600.0
2009-08-17 10:40:00,22.33,22.38,22.31,22.35,374800.0,15.7217,15.7569,15.7076,15.7358,374800.0
2009-08-17 10:50:00,22.35,22.36,22.32,22.34,192800.0,15.7358,15.7428,15.7146,15.7287,192800.0
2009-08-17 11:00:00,22.34,22.35,22.26,22.28,474200.0,15.7287,15.7358,15.6724,15.6865,474200.0
2009-08-17 11:10:00,22.28,22.29,22.23,22.23,221200.0,15.6865,15.6935,15.6513,15.6513,221200.0
2009-08-17 11:20:00,22.23,22.29,22.23,22.28,119200.0,15.6513,15.6935,15.6513,15.6865,119200.0
2009-08-17 11:30:00,22.29,22.29,22.24,22.27,111800.0,15.6935,15.6935,15.6583,15.6794,111800.0
2009-08-17 11:40:00,22.28,22.31,22.24,22.24,144600.0,15.6865,15.7076,15.6583,15.6583,144600.0
2009-08-17 11:50:00,22.25,22.25,22.22,22.24,197000.0,15.6654,15.6654,15.6442,15.6583,197000.0
2009-08-17 12:00:00,22.24,22.29,22.24,22.26,179000.0,15.6583,15.6935,15.6583,15.6724,179000.0
2009-08-17 12:10:00,22.26,22.26,22.21,22.22,166800.0,15.6724,15.6724,15.6372,15.6442,166800.0
2009-08-17 12:20:00,22.22,22.25,22.22,22.25,131800.0,15.6442,15.6654,15.6442,15.6654,131800.0
2009-08-17 12:30:00,22.25,22.25,22.2,22.2,108600.0,15.6654,15.6654,15.6302,15.6302,108600.0
2009-08-17 12:40:00,22.2,22.21,22.18,22.18,141000.0,15.6302,15.6372,15.6161,15.6161,141000.0
2009-08-17 12:50:00,22.19,22.23,22.18,22.22,140600.0,15.6231,15.6513,15.6161,15.6442,140600.0
2009-08-17 13:00:00,22.22,22.22,22.11,22.15,405200.0,15.6442,15.6442,15.5668,15.595,405200.0
2009-08-17 13:10:00,22.16,22.19,22.15,22.18,183000.0,15.602,15.6231,15.595,15.6161,183000.0
2009-08-17 13:20:00,22.18,22.18,22.14,22.14,152400.0,15.6161,15.6161,15.5879,15.5879,152400.0
2009-08-17 13:30:00,22.14,22.15,22.12,22.13,189400.0,15.5879,15.595,15.5738,15.5809,189400.0
2009-08-17 13:40:00,22.14,22.19,22.11,22.17,401400.0,15.5879,15.6231,15.5668,15.609,401400.0
2009-08-17 13:50:00,22.17,22.22,22.14,22.21,204600.0,15.609,15.6442,15.5879,15.6372,204600.0
2009-08-17 14:00:00,22.21,22.22,22.17,22.2,184800.0,15.6372,15.6442,15.609,15.6302,184800.0
2009-08-17 14:10:00,22.21,22.22,22.2,22.21,190600.0,15.6372,15.6442,15.6302,15.6372,190600.0
2009-08-17 14:20:00,22.21,22.23,22.2,22.21,199600.0,15.6372,15.6513,15.6302,15.6372,199600.0
2009-08-17 14:30:00,22.21,22.21,22.17,22.18,123600.0,15.6372,15.6372,15.609,15.6161,123600.0
2009-08-17 14:40:00,22.18,22.18,22.13,22.14,194800.0,15.6161,15.6161,15.5809,15.5879,194800.0
2009-08-17 14:50:00,22.14,22.18,22.13,22.17,164800.0,15.5879,15.6161,15.5809,15.609,164800.0
2009-08-17 15:00:00,22.17,22.18,22.14,22.16,314800.0,15.609,15.6161,15.5879,15.602,314800.0
2009-08-17 15:10:00,22.16,22.16,22.07,22.11,467600.0,15.602,15.602,15.5386,15.5668,467600.0
2009-08-17 15:20:00,22.11,22.16,22.11,22.15,340600.0,15.5668,15.602,15.5668,15.595,340600.0
2009-08-17 15:30:00,22.16,22.2,22.14,22.18,306800.0,15.602,15.6302,15.5879,15.6161,306800.0
2009-08-17 15:40:00,22.18,22.2,22.14,22.15,534800.0,15.6161,15.6302,15.5879,15.595,534800.0
2009-08-17 15:50:00,22.15,22.18,22.11,22.11,1348200.0,15.595,15.6161,15.5668,15.5668,1348200.0
2009-08-18 09:30:00,22.31,22.33,22.08,22.1,629200.0,15.7076,15.7217,15.5457,15.5598,629200.0
2009-08-18 09:40:00,22.08,22.14,22.05,22.05,352400.0,15.5457,15.5879,15.5245,15.5245,352400.0
2009-08-18 09:50:00,22.05,22.11,22.02,22.07,315200.0,15.5245,15.5668,15.5034,15.5386,315200.0
2009-08-18 10:00:00,22.07,22.16,22.05,22.11,286400.0,15.5386,15.602,15.5245,15.5668,286400.0
2009-08-18 10:10:00,22.13,22.14,22.05,22.06,249200.0,15.5809,15.5879,15.5245,15.5316,249200.0
2009-08-18 10:20:00,22.06,22.13,22.05,22.07,325800.0,15.5316,15.5809,15.5245,15.5386,325800.0
2009-08-18 10:30:00,22.07,22.18,22.04,22.18,316600.0,15.5386,15.6161,15.5175,15.6161,316600.0
2009-08-18 10:40:00,22.18,22.18,22.14,22.15,247200.0,15.6161,15.6161,15.5879,15.595,247200.0
2009-08-18 10:50:00,22.16,22.17,22.14,22.15,126200.0,15.602,15.609,15.5879,15.595,126200.0
2009-08-18 11:00:00,22.15,22.18,22.14,22.15,323800.0,15.595,15.6161,15.5879,15.595,323800.0
2009-08-18 11:10:00,22.16,22.21,22.15,22.21,530400.0,15.602,15.6372,15.595,15.6372,530400.0
2009-08-18 11:20:00,22.21,22.26,22.19,22.22,287000.0,15.6372,15.6724,15.6231,15.6442,287000.0
2009-08-18 11:30:00,22.22,22.29,22.22,22.25,374200.0,15.6442,15.6935,15.6442,15.6654,374200.0
2009-08-18 11:40:00,22.25,22.26,22.23,22.24,323200.0,15.6654,15.6724,15.6513,15.6583,323200.0
2009-08-18 11:50:00,22.24,22.25,22.23,22.25,158000.0,15.6583,15.6654,15.6513,15.6654,158000.0
2009-08-18 12:00:00,22.25,22.26,22.22,22.22,372800.0,15.6654,15.6724,15.6442,15.6442,372800.0
2009-08-18 12:10:00,22.23,22.23,22.18,22.23,268800.0,15.6513,15.6513,15.6161,15.6513,268800.0
2009-08-18 12:20:00,22.23,22.23,22.19,22.21,296600.0,15.6513,15.6513,15.6231,15.6372,296600.0
2009-08-18 12:30:00,22.21,22.25,22.21,22.22,182200.0,15.6372,15.6654,15.6372,15.6442,182200.0
2009-08-18 12:40:00,22.22,22.25,22.22,22.23,170000.0,15.6442,15.6654,15.6442,15.6513,170000.0
2009-08-18 12:50:00,22.23,22.23,22.21,22.22,106000.0,15.6513,15.6513,15.6372,15.6442,106000.0
2009-08-18 13:00:00,22.22,22.28,22.21,22.27,406400.0,15.6442,15.6865,15.6372,15.6794,406400.0
2009-08-18 13:10:00,22.27,22.27,22.24,22.26,173600.0,15.6794,15.6794,15.6583,15.6724,173600.0
2009-08-18 13:20:00,22.27,22.28,22.24,22.27,148600.0,15.6794,15.6865,15.6583,15.6794,148600.0
2009-08-18 13:30:00,22.27,22.27,22.2,22.2,230600.0,15.6794,15.6794,15.6302,15.6302,230600.0
2009-08-18 13:40:00,22.2,22.23,22.2,22.2,208600.0,15.6302,15.6513,15.6302,15.6302,208600.0
2009-08-18 13:50:00,22.2,22.23,22.19,22.22,183400.0,15.6302,15.6513,15.6231,15.6442,183400.0
2009-08-18 14:00:00,22.22,22.24,22.18,22.19,198600.0,15.6442,15.6583,15.6161,15.6231,198600.0
2009-08-18 14:10:00,22.19,22.23,22.18,22.2,219000.0,15.6231,15.6513,15.6161,15.6302,219000.0
2009-08-18 14:20:00,22.2,22.2,22.18,22.2,209000.0,15.6302,15.6302,15.6161,15.6302,209000.0
2009-08-18 14:30:00,22.21,22.23,22.18,22.18,187800.0,15.6372,15.6513,15.6161,15.6161,187800.0
2009-08-18 14:40:00,22.18,22.18,22.16,22.17,195800.0,15.6161,15.6161,15.602,15.609,195800.0
2009-08-18 14:50:00,22.17,22.21,22.16,22.2,254200.0,15.609,15.6372,15.602,15.6302,254200.0
2009-08-18 15:00:00,22.21,22.23,22.18,22.18,228200.0,15.6372,15.6513,15.6161,15.6161,228200.0
2009-08-18 15:10:00,22.18,22.22,22.17,22.2,254600.0,15.6161,15.6442,15.609,15.6302,254600.0
2009-08-18 15:20:00,22.2,22.2,22.15,22.17,248600.0,15.6302,15.6302,15.595,15.609,248600.0
2009-08-18 15:30:00,22.17,22.2,22.15,22.17,397400.0,15.609,15.6302,15.595,15.609,397400.0
2009-08-18 15:40:00,22.17,22.18,22.16,22.17,302800.0,15.609,15.6161,15.602,15.609,302800.0
2009-08-18 15:50:00,22.17,22.25,22.11,22.14,1053400.0,15.609,15.6654,15.5668,15.5879,1053400.0
2009-08-19 09:30:00,22.0,22.17,21.9,22.17,849400.0,15.4893,15.609,15.4189,15.609,849400.0
2009-08-19 09:40:00,22.17,22.25,22.11,22.17,449200.0,15.609,15.6654,15.5668,15.609,449200.0
2009-08-19 09:50:00,22.17,22.34,22.17,22.29,450200.0,15.609,15.7287,15.609,15.6935,450200.0
2009-08-19 10:00:00,22.3,22.33,22.25,22.25,324400.0,15.7006,15.7217,15.6654,15.6654,324400.0
2009-08-19 10:10:00,22.25,22.32,22.2,22.2,318000.0,15.6654,15.7146,15.6302,15.6302,318000.0
2009-08-19 10:20:00,22.2,22.2,22.12,22.13,290800.0,15.6302,15.6302,15.5738,15.5809,290800.0
2009-08-19 10:30:00,22.13,22.17,22.11,22.17,391800.0,15.5809,15.609,15.5668,15.609,391800.0
2009-08-19 10:40:00,22.18,22.24,22.17,22.18,207600.0,15.6161,15.6583,15.609,15.6161,207600.0
2009-08-19 10:50:00,22.18,22.2,22.12,22.18,142400.0,15.6161,15.6302,15.5738,15.6161,142400.0
2009-08-19 11:00:00,22.17,22.24,22.17,22.24,137400.0,15.609,15.6583,15.609,15.6583,137400.0
2009-08-19 11:10:00,22.24,22.25,22.21,22.24,163000.0,15.6583,15.6654,15.6372,15.6583,163000.0
2009-08-19 11:20:00,22.24,22.24,22.18,22.21,340000.0,15.6583,15.6583,15.6161,15.6372,340000.0
2009-08-19 11:30:00,22.21,22.25,22.18,22.25,155800.0,15.6372,15.6654,15.6161,15.6654,155800.0
2009-08-19 11:40:00,22.25,22.3,22.25,22.3,129200.0,15.6654,15.7006,15.6654,15.7006,129200.0
2009-08-19 11:50:00,22.3,22.43,22.3,22.43,230800.0,15.7006,15.7921,15.7006,15.7921,230800.0
2009-08-19 12:00:00,22.42,22.5,22.42,22.5,292000.0,15.7851,15.8414,15.7851,15.8414,292000.0
2009-08-19 12:10:00,22.5,22.54,22.47,22.47,284600.0,15.8414,15.8695,15.8203,15.8203,284600.0
2009-08-19 12:20:00,22.48,22.54,22.47,22.53,179600.0,15.8273,15.8695,15.8203,15.8625,179600.0
2009-08-19 12:30:00,22.53,22.54,22.46,22.49,260400.0,15.8625,15.8695,15.8132,15.8343,260400.0
2009-08-19 12:40:00,22.49,22.55,22.49,22.52,175000.0,15.8343,15.8766,15.8343,15.8555,175000.0
2009-08-19 12:50:00,22.52,22.56,22.49,22.5,336800.0,15.8555,15.8836,15.8343,15.8414,336800.0
2009-08-19 13:00:00,22.5,22.56,22.49,22.55,176800.0,15.8414,15.8836,15.8343,15.8766,176800.0
2009-08-19 13:10:00,22.55,22.56,22.5,22.52,144000.0,15.8766,15.8836,15.8414,15.8555,144000.0
2009-08-19 13:20:00,22.51,22.52,22.49,22.5,147000.0,15.8484,15.8555,15.8343,15.8414,147000.0
2009-08-19 13:30:00,22.5,22.53,22.48,22.53,177200.0,15.8414,15.8625,15.8273,15.8625,177200.0
2009-08-19 13:40:00,22.54,22.57,22.53,22.56,197600.0,15.8695,15.8907,15.8625,15.8836,197600.0
2009-08-19 13:50:00,22.57,22.58,22.53,22.57,139400.0,15.8907,15.8977,15.8625,15.8907,139400.0
2009-08-19 14:00:00,22.58,22.6,22.53,22.55,165600.0,15.8977,15.9118,15.8625,15.8766,165600.0
2009-08-19 14:10:00,22.55,22.59,22.54,22.56,191200.0,15.8766,15.9047,15.8695,15.8836,191200.0
2009-08-19 14:20:00,22.55,22.59,22.54,22.58,280400.0,15.8766,15.9047,15.8695,15.8977,280400.0
2009-08-19 14:30:00,22.58,22.6,22.53,22.54,293200.0,15.8977,15.9118,15.8625,15.8695,293200.0
2009-08-19 14:40:00,22.54,22.6,22.53,22.58,144200.0,15.8695,15.9118,15.8625,15.8977,144200.0
2009-08-19 14:50:00,22.58,22.64,22.58,22.64,334800.0,15.8977,15.9399,15.8977,15.9399,334800.0
2009-08-19 15:00:00,22.63,22.64,22.6,22.61,453200.0,15.9329,15.9399,15.9118,15.9188,453200.0
2009-08-19 15:10:00,22.61,22.63,22.58,22.59,504200.0,15.9188,15.9329,15.8977,15.9047,504200.0
2009-08-19 15:20:00,22.59,22.64,22.58,22.62,380600.0,15.9047,15.9399,15.8977,15.9259,380600.0
2009-08-19 15:30:00,22.62,22.64,22.58,22.59,489400.0,15.9259,15.9399,15.8977,15.9047,489400.0
2009-08-19 15:40:00,22.6,22.65,22.59,22.61,819200.0,15.9118,15.947,15.9047,15.9188,819200.0
2009-08-19 15:50:00,22.61,22.66,22.6,22.61,1431400.0,15.9188,15.954,15.9118,15.9188,1431400.0
2009-08-20 09:30:00,22.72,22.75,22.56,22.75,661800.0,15.9963,16.0174,15.8836,16.0174,661800.0
2009-08-20 09:40:00,22.75,22.86,22.74,22.85,406800.0,16.0174,16.0948,16.0104,16.0878,406800.0
2009-08-20 09:50:00,22.85,22.92,22.78,22.91,688800.0,16.0878,16.1371,16.0385,16.13,688800.0
2009-08-20 10:00:00,22.91,22.98,22.9,22.93,690000.0,16.13,16.1793,16.123,16.1441,690000.0
2009-08-20 10:10:00,22.95,22.95,22.88,22.89,328000.0,16.1582,16.1582,16.1089,16.116,328000.0
2009-08-20 10:20:00,22.89,22.91,22.86,22.9,437800.0,16.116,16.13,16.0948,16.123,437800.0
2009-08-20 10:30:00,22.9,22.97,22.9,22.97,535200.0,16.123,16.1723,16.123,16.1723,535200.0
2009-08-20 10:40:00,22.97,23.07,22.96,23.07,550400.0,16.1723,16.2427,16.1652,16.2427,550400.0
2009-08-20 10:50:00,23.06,23.07,22.91,22.91,336600.0,16.2356,16.2427,16.13,16.13,336600.0
2009-08-20 11:00:00,22.91,22.97,22.89,22.97,157200.0,16.13,16.1723,16.116,16.1723,157200.0
2009-08-20 11:10:00,22.97,23.01,22.97,23.0,253600.0,16.1723,16.2004,16.1723,16.1934,253600.0
2009-08-20 11:20:00,23.0,23.0,22.87,22.88,262400.0,16.1934,16.1934,16.1019,16.1089,262400.0
2009-08-20 11:30:00,22.88,22.93,22.85,22.92,299400.0,16.1089,16.1441,16.0878,16.1371,299400.0
2009-08-20 11:40:00,22.92,22.99,22.92,22.98,154600.0,16.1371,16.1864,16.1371,16.1793,154600.0
2009-08-20 11:50:00,22.98,23.05,22.97,23.0,291400.0,16.1793,16.2286,16.1723,16.1934,291400.0
2009-08-20 12:00:00,23.0,23.0,22.98,22.98,202200.0,16.1934,16.1934,16.1793,16.1793,202200.0
2009-08-20 12:10:00,22.98,22.99,22.97,22.99,102600.0,16.1793,16.1864,16.1723,16.1864,102600.0
2009-08-20 12:20:00,22.99,23.0,22.98,23.0,298000.0,16.1864,16.1934,16.1793,16.1934,298000.0
2009-08-20 12:30:00,23.0,23.04,23.0,23.04,265000.0,16.1934,16.2216,16.1934,16.2216,265000.0
2009-08-20 12:40:00,23.04,23.09,23.04,23.05,508200.0,16.2216,16.2568,16.2216,16.2286,508200.0
2009-08-20 12:50:00,23.06,23.06,23.03,23.03,150600.0,16.2356,16.2356,16.2145,16.2145,150600.0
2009-08-20 13:00:00,23.03,23.06,23.03,23.05,438200.0,16.2145,16.2356,16.2145,16.2286,438200.0
2009-08-20 13:10:00,23.04,23.06,23.04,23.05,160000.0,16.2216,16.2356,16.2216,16.2286,160000.0
2009-08-20 13:20:00,23.05,23.08,23.04,23.08,344800.0,16.2286,16.2497,16.2216,16.2497,344800.0
2009-08-20 13:30:00,23.08,23.08,23.05,23.06,419400.0,16.2497,16.2497,16.2286,16.2356,419400.0
2009-08-20 13:40:00,23.06,23.08,23.05,23.06,365800.0,16.2356,16.2497,16.2286,16.2356,365800.0
2009-08-20 13:50:00,23.06,23.06,23.02,23.02,254200.0,16.2356,16.2356,16.2075,16.2075,254200.0
2009-08-20 14:00:00,23.02,23.04,23.02,23.04,245600.0,16.2075,16.2216,16.2075,16.2216,245600.0
2009-08-20 14:10:00,23.04,23.06,23.03,23.05,416600.0,16.2216,16.2356,16.2145,16.2286,416600.0
2009-08-20 14:20:00,23.05,23.05,22.98,22.99,471600.0,16.2286,16.2286,16.1793,16.1864,471600.0
2009-08-20 14:30:00,22.99,23.0,22.93,22.97,412400.0,16.1864,16.1934,16.1441,16.1723,412400.0
2009-08-20 14:40:00,22.97,22.99,22.94,22.96,427000.0,16.1723,16.1864,16.1512,16.1652,427000.0
2009-08-20 14:50:00,22.97,23.01,22.96,22.99,335000.0,16.1723,16.2004,16.1652,16.1864,335000.0
2009-08-20 15:00:00,22.99,23.09,22.99,23.07,542800.0,16.1864,16.2568,16.1864,16.2427,542800.0
2009-08-20 15:10:00,23.08,23.1,23.07,23.08,520200.0,16.2497,16.2638,16.2427,16.2497,520200.0
2009-08-20 15:20:00,23.08,23.12,23.06,23.11,517800.0,16.2497,16.2779,16.2356,16.2709,517800.0
2009-08-20 15:30:00,23.11,23.16,23.08,23.08,920200.0,16.2709,16.3061,16.2497,16.2497,920200.0
2009-08-20 15:40:00,23.08,23.1,22.99,23.0,1097600.0,16.2497,16.2638,16.1864,16.1934,1097600.0
2009-08-20 15:50:00,22.99,23.03,22.98,22.99,1415200.0,16.1864,16.2145,16.1793,16.1864,1415200.0
2009-08-21 09:30:00,23.22,23.25,22.98,23.17,3087000.0,16.3483,16.3694,16.1793,16.3131,3087000.0
2009-08-21 09:40:00,23.17,23.21,23.0,23.05,328200.0,16.3131,16.3413,16.1934,16.2286,328200.0
2009-08-21 09:50:00,23.05,23.15,23.03,23.11,308800.0,16.2286,16.299,16.2145,16.2709,308800.0
2009-08-21 10:00:00,23.11,23.25,23.11,23.24,714800.0,16.2709,16.3694,16.2709,16.3624,714800.0
2009-08-21 10:10:00,23.24,23.43,23.22,23.34,765600.0,16.3624,16.4962,16.3483,16.4328,765600.0
2009-08-21 10:20:00,23.36,23.38,23.25,23.25,281000.0,16.4469,16.4609,16.3694,16.3694,281000.0
2009-08-21 10:30:00,23.25,23.25,23.2,23.25,302600.0,16.3694,16.3694,16.3342,16.3694,302600.0
2009-08-21 10:40:00,23.25,23.31,23.25,23.3,339800.0,16.3694,16.4117,16.3694,16.4046,339800.0
2009-08-21 10:50:00,23.29,23.37,23.29,23.36,244200.0,16.3976,16.4539,16.3976,16.4469,244200.0
2009-08-21 11:00:00,23.35,23.36,23.28,23.35,236600.0,16.4398,16.4469,16.3905,16.4398,236600.0
2009-08-21 11:10:00,23.35,23.36,23.32,23.36,154800.0,16.4398,16.4469,16.4187,16.4469,154800.0
2009-08-21 11:20:00,23.36,23.36,23.31,23.31,263600.0,16.4469,16.4469,16.4117,16.4117,263600.0
2009-08-21 11:30:00,23.31,23.33,23.28,23.28,114800.0,16.4117,16.4257,16.3905,16.3905,114800.0
2009-08-21 11:40:00,23.28,23.33,23.26,23.28,303800.0,16.3905,16.4257,16.3765,16.3905,303800.0
2009-08-21 11:50:00,23.28,23.28,23.22,23.24,198400.0,16.3905,16.3905,16.3483,16.3624,198400.0
2009-08-21 12:00:00,23.24,23.24,23.2,23.22,149400.0,16.3624,16.3624,16.3342,16.3483,149400.0
2009-08-21 12:10:00,23.22,23.23,23.18,23.21,177200.0,16.3483,16.3553,16.3201,16.3413,177200.0
2009-08-21 12:20:00,23.21,23.21,23.16,23.18,264400.0,16.3413,16.3413,16.3061,16.3201,264400.0
2009-08-21 12:30:00,23.18,23.2,23.15,23.16,229600.0,16.3201,16.3342,16.299,16.3061,229600.0
2009-08-21 12:40:00,23.16,23.18,23.15,23.16,168000.0,16.3061,16.3201,16.299,16.3061,168000.0
2009-08-21 12:50:00,23.16,23.19,23.15,23.18,227200.0,16.3061,16.3272,16.299,16.3201,227200.0
2009-08-21 13:00:00,23.18,23.19,23.12,23.13,211600.0,16.3201,16.3272,16.2779,16.2849,211600.0
2009-08-21 13:10:00,23.14,23.14,23.1,23.11,198000.0,16.292,16.292,16.2638,16.2709,198000.0
2009-08-21 13:20:00,23.11,23.13,23.1,23.13,198000.0,16.2709,16.2849,16.2638,16.2849,198000.0
2009-08-21 13:30:00,23.12,23.13,23.08,23.09,164200.0,16.2779,16.2849,16.2497,16.2568,164200.0
2009-08-21 13:40:00,23.09,23.1,23.03,23.04,176000.0,16.2568,16.2638,16.2145,16.2216,176000.0
2009-08-21 13:50:00,23.04,23.05,23.02,23.03,276800.0,16.2216,16.2286,16.2075,16.2145,276800.0
2009-08-21 14:00:00,23.03,23.1,23.02,23.09,230600.0,16.2145,16.2638,16.2075,16.2568,230600.0
2009-08-21 14:10:00,23.09,23.14,23.08,23.08,232000.0,16.2568,16.292,16.2497,16.2497,232000.0
2009-08-21 14:20:00,23.08,23.11,23.07,23.11,150600.0,16.2497,16.2709,16.2427,16.2709,150600.0
2009-08-21 14:30:00,23.11,23.13,23.08,23.08,175000.0,16.2709,16.2849,16.2497,16.2497,175000.0
2009-08-21 14:40:00,23.08,23.09,23.07,23.08,119000.0,16.2497,16.2568,16.2427,16.2497,119000.0
2009-08-21 14:50:00,23.07,23.08,23.07,23.08,167000.0,16.2427,16.2497,16.2427,16.2497,167000.0
2009-08-21 15:00:00,23.08,23.1,23.06,23.07,397000.0,16.2497,16.2638,16.2356,16.2427,397000.0
2009-08-21 15:10:00,23.06,23.15,23.06,23.13,393800.0,16.2356,16.299,16.2356,16.2849,393800.0
2009-08-21 15:20:00,23.13,23.14,23.07,23.09,429800.0,16.2849,16.292,16.2427,16.2568,429800.0
2009-08-21 15:30:00,23.09,23.11,23.05,23.05,358400.0,16.2568,16.2709,16.2286,16.2286,358400.0
2009-08-21 15:40:00,23.05,23.07,23.02,23.04,655200.0,16.2286,16.2427,16.2075,16.2216,655200.0
2009-08-21 15:50:00,23.05,23.09,23.01,23.04,1103800.0,16.2286,16.2568,16.2004,16.2216,1103800.0
2009-08-24 09:30:00,23.08,23.09,22.84,22.94,851800.0,16.2497,16.2568,16.0808,16.1512,851800.0
2009-08-24 09:40:00,22.96,22.97,22.78,22.84,430400.0,16.1652,16.1723,16.0385,16.0808,430400.0
2009-08-24 09:50:00,22.84,22.99,22.82,22.98,591600.0,16.0808,16.1864,16.0667,16.1793,591600.0
2009-08-24 10:00:00,22.98,23.05,22.94,23.05,577800.0,16.1793,16.2286,16.1512,16.2286,577800.0
2009-08-24 10:10:00,23.05,23.06,22.93,22.97,162200.0,16.2286,16.2356,16.1441,16.1723,162200.0
2009-08-24 10:20:00,22.97,23.02,22.97,23.0,187800.0,16.1723,16.2075,16.1723,16.1934,187800.0
2009-08-24 10:30:00,23.0,23.04,22.99,23.03,203400.0,16.1934,16.2216,16.1864,16.2145,203400.0
2009-08-24 10:40:00,23.03,23.04,23.0,23.0,181800.0,16.2145,16.2216,16.1934,16.1934,181800.0
2009-08-24 10:50:00,23.0,23.02,22.99,23.0,204800.0,16.1934,16.2075,16.1864,16.1934,204800.0
2009-08-24 11:00:00,23.0,23.0,22.94,22.98,472600.0,16.1934,16.1934,16.1512,16.1793,472600.0
2009-08-24 11:10:00,22.99,22.99,22.95,22.95,184200.0,16.1864,16.1864,16.1582,16.1582,184200.0
2009-08-24 11:20:00,22.95,22.97,22.93,22.95,209600.0,16.1582,16.1723,16.1441,16.1582,209600.0
2009-08-24 11:30:00,22.96,23.0,22.94,23.0,340200.0,16.1652,16.1934,16.1512,16.1934,340200.0
2009-08-24 11:40:00,23.0,23.0,22.94,22.95,177800.0,16.1934,16.1934,16.1512,16.1582,177800.0
2009-08-24 11:50:00,22.96,22.97,22.92,22.93,189800.0,16.1652,16.1723,16.1371,16.1441,189800.0
2009-08-24 12:00:00,22.93,22.94,22.91,22.94,152400.0,16.1441,16.1512,16.13,16.1512,152400.0
2009-08-24 12:10:00,22.94,22.96,22.93,22.93,148200.0,16.1512,16.1652,16.1441,16.1441,148200.0
2009-08-24 12:20:00,22.93,22.93,22.9,22.91,211000.0,16.1441,16.1441,16.123,16.13,211000.0
2009-08-24 12:30:00,22.91,22.94,22.9,22.94,191800.0,16.13,16.1512,16.123,16.1512,191800.0
2009-08-24 12:40:00,22.93,22.96,22.93,22.93,135600.0,16.1441,16.1652,16.1441,16.1441,135600.0
2009-08-24 12:50:00,22.93,22.95,22.89,22.92,150800.0,16.1441,16.1582,16.116,16.1371,150800.0
2009-08-24 13:00:00,22.92,22.95,22.88,22.88,362200.0,16.1371,16.1582,16.1089,16.1089,362200.0
2009-08-24 13:10:00,22.88,22.95,22.88,22.92,180400.0,16.1089,16.1582,16.1089,16.1371,180400.0
2009-08-24 13:20:00,22.92,22.96,22.9,22.91,179600.0,16.1371,16.1652,16.123,16.13,179600.0
2009-08-24 13:30:00,22.91,22.99,22.9,22.95,209400.0,16.13,16.1864,16.123,16.1582,209400.0
2009-08-24 13:40:00,22.95,23.0,22.95,22.97,181200.0,16.1582,16.1934,16.1582,16.1723,181200.0
2009-08-24 13:50:00,22.98,23.0,22.97,22.99,151000.0,16.1793,16.1934,16.1723,16.1864,151000.0
2009-08-24 14:00:00,22.99,23.0,22.98,22.99,304600.0,16.1864,16.1934,16.1793,16.1864,304600.0
2009-08-24 14:10:00,23.0,23.02,22.98,22.98,215400.0,16.1934,16.2075,16.1793,16.1793,215400.0
2009-08-24 14:20:00,22.98,22.99,22.96,22.98,201000.0,16.1793,16.1864,16.1652,16.1793,201000.0
2009-08-24 14:30:00,22.99,22.99,22.93,22.97,181800.0,16.1864,16.1864,16.1441,16.1723,181800.0
2009-08-24 14:40:00,22.98,22.98,22.93,22.93,98200.0,16.1793,16.1793,16.1441,16.1441,98200.0
2009-08-24 14:50:00,22.93,22.98,22.93,22.96,146200.0,16.1441,16.1793,16.1441,16.1652,146200.0
2009-08-24 15:00:00,22.97,22.98,22.93,22.93,266600.0,16.1723,16.1793,16.1441,16.1441,266600.0
2009-08-24 15:10:00,22.93,22.95,22.88,22.89,269400.0,16.1441,16.1582,16.1089,16.116,269400.0
2009-08-24 15:20:00,22.88,22.99,22.88,22.96,264800.0,16.1089,16.1864,16.1089,16.1652,264800.0
2009-08-24 15:30:00,22.96,23.0,22.93,22.94,548800.0,16.1652,16.1934,16.1441,16.1512,548800.0
2009-08-24 15:40:00,22.95,22.95,22.88,22.92,752800.0,16.1582,16.1582,16.1089,16.1371,752800.0
2009-08-24 15:50:00,22.92,23.01,22.92,23.0,843000.0,16.1371,16.2004,16.1371,16.1934,843000.0
2009-08-25 09:30:00,22.93,23.05,22.86,23.04,649400.0,16.1441,16.2286,16.0948,16.2216,649400.0
2009-08-25 09:40:00,23.04,23.18,23.02,23.15,494200.0,16.2216,16.3201,16.2075,16.299,494200.0
2009-08-25 09:50:00,23.16,23.21,23.14,23.18,344400.0,16.3061,16.3413,16.292,16.3201,344400.0
2009-08-25 10:00:00,23.18,23.39,23.18,23.2,488800.0,16.3201,16.468,16.3201,16.3342,488800.0
2009-08-25 10:10:00,23.19,23.22,23.13,23.14,263200.0,16.3272,16.3483,16.2849,16.292,263200.0
2009-08-25 10:20:00,23.14,23.18,23.1,23.12,271200.0,16.292,16.3201,16.2638,16.2779,271200.0
2009-08-25 10:30:00,23.12,23.21,23.1,23.14,205600.0,16.2779,16.3413,16.2638,16.292,205600.0
2009-08-25 10:40:00,23.14,23.21,23.14,23.19,136000.0,16.292,16.3413,16.292,16.3272,136000.0
2009-08-25 10:50:00,23.19,23.25,23.19,23.23,348000.0,16.3272,16.3694,16.3272,16.3553,348000.0
2009-08-25 11:00:00,23.23,23.23,23.15,23.15,177400.0,16.3553,16.3553,16.299,16.299,177400.0
2009-08-25 11:10:00,23.15,23.15,23.11,23.11,138800.0,16.299,16.299,16.2709,16.2709,138800.0
2009-08-25 11:20:00,23.11,23.15,23.08,23.11,168800.0,16.2709,16.299,16.2497,16.2709,168800.0
2009-08-25 11:30:00,23.11,23.16,23.08,23.16,179000.0,16.2709,16.3061,16.2497,16.3061,179000.0
2009-08-25 11:40:00,23.16,23.2,23.15,23.15,228800.0,16.3061,16.3342,16.299,16.299,228800.0
2009-08-25 11:50:00,23.15,23.17,23.13,23.16,131800.0,16.299,16.3131,16.2849,16.3061,131800.0
2009-08-25 12:00:00,23.16,23.18,23.16,23.17,126200.0,16.3061,16.3201,16.3061,16.3131,126200.0
2009-08-25 12:10:00,23.17,23.2,23.16,23.2,136400.0,16.3131,16.3342,16.3061,16.3342,136400.0
2009-08-25 12:20:00,23.19,23.25,23.18,23.23,179800.0,16.3272,16.3694,16.3201,16.3553,179800.0
2009-08-25 12:30:00,23.23,23.25,23.22,23.24,187800.0,16.3553,16.3694,16.3483,16.3624,187800.0
2009-08-25 12:40:00,23.24,23.24,23.22,23.23,75800.0,16.3624,16.3624,16.3483,16.3553,75800.0
2009-08-25 12:50:00,23.23,23.23,23.12,23.14,196800.0,16.3553,16.3553,16.2779,16.292,196800.0
2009-08-25 13:00:00,23.14,23.15,23.09,23.1,184200.0,16.292,16.299,16.2568,16.2638,184200.0
2009-08-25 13:10:00,23.1,23.11,23.07,23.11,159800.0,16.2638,16.2709,16.2427,16.2709,159800.0
2009-08-25 13:20:00,23.11,23.13,23.07,23.09,177800.0,16.2709,16.2849,16.2427,16.2568,177800.0
2009-08-25 13:30:00,23.09,23.14,23.07,23.12,187400.0,16.2568,16.292,16.2427,16.2779,187400.0
2009-08-25 13:40:00,23.13,23.15,23.09,23.1,182000.0,16.2849,16.299,16.2568,16.2638,182000.0
2009-08-25 13:50:00,23.1,23.11,23.07,23.1,182000.0,16.2638,16.2709,16.2427,16.2638,182000.0
2009-08-25 14:00:00,23.1,23.12,23.07,23.11,286000.0,16.2638,16.2779,16.2427,16.2709,286000.0
2009-08-25 14:10:00,23.11,23.11,23.08,23.08,251000.0,16.2709,16.2709,16.2497,16.2497,251000.0
2009-08-25 14:20:00,23.08,23.11,23.07,23.1,193800.0,16.2497,16.2709,16.2427,16.2638,193800.0
2009-08-25 14:30:00,23.1,23.13,23.07,23.08,699400.0,16.2638,16.2849,16.2427,16.2497,699400.0
2009-08-25 14:40:00,23.07,23.11,23.07,23.09,198000.0,16.2427,16.2709,16.2427,16.2568,198000.0
2009-08-25 14:50:00,23.09,23.13,23.09,23.11,198000.0,16.2568,16.2849,16.2568,16.2709,198000.0
2009-08-25 15:00:00,23.11,23.14,23.11,23.11,190400.0,16.2709,16.292,16.2709,16.2709,190400.0
2009-08-25 15:10:00,23.11,23.13,23.1,23.1,170400.0,16.2709,16.2849,16.2638,16.2638,170400.0
2009-08-25 15:20:00,23.11,23.17,23.1,23.14,281200.0,16.2709,16.3131,16.2638,16.292,281200.0
2009-08-25 15:30:00,23.14,23.15,23.07,23.11,341600.0,16.292,16.299,16.2427,16.2709,341600.0
2009-08-25 15:40:00,23.11,23.12,23.05,23.05,502400.0,16.2709,16.2779,16.2286,16.2286,502400.0
2009-08-25 15:50:00,23.05,23.15,23.05,23.13,676600.0,16.2286,16.299,16.2286,16.2849,676600.0
2009-08-26 09:30:00,23.13,23.2,23.07,23.1,524400.0,16.2849,16.3342,16.2427,16.2638,524400.0
2009-08-26 09:40:00,23.1,23.11,23.03,23.11,267600.0,16.2638,16.2709,16.2145,16.2709,267600.0
2009-08-26 09:50:00,23.1,23.19,23.1,23.16,301200.0,16.2638,16.3272,16.2638,16.3061,301200.0
2009-08-26 10:00:00,23.17,23.26,23.17,23.21,270200.0,16.3131,16.3765,16.3131,16.3413,270200.0
2009-08-26 10:10:00,23.21,23.27,23.16,23.25,462400.0,16.3413,16.3835,16.3061,16.3694,462400.0
2009-08-26 10:20:00,23.25,23.28,23.2,23.22,355000.0,16.3694,16.3905,16.3342,16.3483,355000.0
2009-08-26 10:30:00,23.22,23.23,23.16,23.21,296800.0,16.3483,16.3553,16.3061,16.3413,296800.0
2009-08-26 10:40:00,23.21,23.21,23.14,23.18,247600.0,16.3413,16.3413,16.292,16.3201,247600.0
2009-08-26 10:50:00,23.18,23.24,23.18,23.22,223800.0,16.3201,16.3624,16.3201,16.3483,223800.0
2009-08-26 11:00:00,23.22,23.23,23.1,23.1,251800.0,16.3483,16.3553,16.2638,16.2638,251800.0
2009-08-26 11:10:00,23.1,23.11,23.06,23.09,213000.0,16.2638,16.2709,16.2356,16.2568,213000.0
2009-08-26 11:20:00,23.08,23.14,23.07,23.1,179400.0,16.2497,16.292,16.2427,16.2638,179400.0
2009-08-26 11:30:00,23.11,23.12,23.05,23.06,222200.0,16.2709,16.2779,16.2286,16.2356,222200.0
2009-08-26 11:40:00,23.06,23.1,23.06,23.1,83000.0,16.2356,16.2638,16.2356,16.2638,83000.0
2009-08-26 11:50:00,23.1,23.14,23.09,23.1,153400.0,16.2638,16.292,16.2568,16.2638,153400.0
2009-08-26 12:00:00,23.1,23.1,23.06,23.09,168400.0,16.2638,16.2638,16.2356,16.2568,168400.0
2009-08-26 12:10:00,23.09,23.16,23.09,23.16,122400.0,16.2568,16.3061,16.2568,16.3061,122400.0
2009-08-26 12:20:00,23.16,23.18,23.1,23.11,96400.0,16.3061,16.3201,16.2638,16.2709,96400.0
2009-08-26 12:30:00,23.11,23.11,23.07,23.09,203000.0,16.2709,16.2709,16.2427,16.2568,203000.0
2009-08-26 12:40:00,23.09,23.09,23.05,23.08,96600.0,16.2568,16.2568,16.2286,16.2497,96600.0
2009-08-26 12:50:00,23.08,23.12,23.08,23.1,144400.0,16.2497,16.2779,16.2497,16.2638,144400.0
2009-08-26 13:00:00,23.1,23.11,23.05,23.05,122000.0,16.2638,16.2709,16.2286,16.2286,122000.0
2009-08-26 13:10:00,23.05,23.09,23.05,23.05,115000.0,16.2286,16.2568,16.2286,16.2286,115000.0
2009-08-26 13:20:00,23.05,23.08,23.04,23.07,64400.0,16.2286,16.2497,16.2216,16.2427,64400.0
2009-08-26 13:30:00,23.06,23.09,23.06,23.09,108400.0,16.2356,16.2568,16.2356,16.2568,108400.0
2009-08-26 13:40:00,23.09,23.11,23.08,23.09,90400.0,16.2568,16.2709,16.2497,16.2568,90400.0
2009-08-26 13:50:00,23.09,23.16,23.09,23.15,132000.0,16.2568,16.3061,16.2568,16.299,132000.0
2009-08-26 14:00:00,23.15,23.16,23.11,23.12,133800.0,16.299,16.3061,16.2709,16.2779,133800.0
2009-08-26 14:10:00,23.12,23.12,23.11,23.11,86200.0,16.2779,16.2779,16.2709,16.2709,86200.0
2009-08-26 14:20:00,23.11,23.12,23.1,23.1,153800.0,16.2709,16.2779,16.2638,16.2638,153800.0
2009-08-26 14:30:00,23.09,23.13,23.08,23.11,159400.0,16.2568,16.2849,16.2497,16.2709,159400.0
2009-08-26 14:40:00,23.11,23.15,23.1,23.15,139000.0,16.2709,16.299,16.2638,16.299,139000.0
2009-08-26 14:50:00,23.14,23.14,23.07,23.09,277400.0,16.292,16.292,16.2427,16.2568,277400.0
2009-08-26 15:00:00,23.09,23.1,23.08,23.09,180800.0,16.2568,16.2638,16.2497,16.2568,180800.0
2009-08-26 15:10:00,23.09,23.13,23.09,23.09,197200.0,16.2568,16.2849,16.2568,16.2568,197200.0
2009-08-26 15:20:00,23.09,23.12,23.07,23.09,176200.0,16.2568,16.2779,16.2427,16.2568,176200.0
2009-08-26 15:30:00,23.09,23.12,23.08,23.08,405200.0,16.2568,16.2779,16.2497,16.2497,405200.0
2009-08-26 15:40:00,23.08,23.12,23.08,23.1,458400.0,16.2497,16.2779,16.2497,16.2638,458400.0
2009-08-26 15:50:00,23.11,23.15,23.08,23.11,639400.0,16.2709,16.299,16.2497,16.2709,639400.0
2009-08-27 09:30:00,23.0,23.08,22.88,23.02,459800.0,16.1934,16.2497,16.1089,16.2075,459800.0
2009-08-27 09:40:00,23.01,23.01,22.83,22.87,246800.0,16.2004,16.2004,16.0737,16.1019,246800.0
2009-08-27 09:50:00,22.87,22.87,22.76,22.78,334400.0,16.1019,16.1019,16.0244,16.0385,334400.0
2009-08-27 10:00:00,22.78,22.79,22.69,22.77,383000.0,16.0385,16.0456,15.9751,16.0315,383000.0
2009-08-27 10:10:00,22.77,22.8,22.7,22.75,169400.0,16.0315,16.0526,15.9822,16.0174,169400.0
2009-08-27 10:20:00,22.75,22.79,22.74,22.77,113800.0,16.0174,16.0456,16.0104,16.0315,113800.0
2009-08-27 10:30:00,22.77,22.82,22.76,22.81,183400.0,16.0315,16.0667,16.0244,16.0596,183400.0
2009-08-27 10:40:00,22.81,22.82,22.79,22.82,169000.0,16.0596,16.0667,16.0456,16.0667,169000.0
2009-08-27 10:50:00,22.82,22.84,22.75,22.76,112600.0,16.0667,16.0808,16.0174,16.0244,112600.0
2009-08-27 11:00:00,22.76,22.79,22.74,22.79,123400.0,16.0244,16.0456,16.0104,16.0456,123400.0
2009-08-27 11:10:00,22.79,22.8,22.77,22.79,245000.0,16.0456,16.0526,16.0315,16.0456,245000.0
2009-08-27 11:20:00,22.8,22.8,22.75,22.77,180800.0,16.0526,16.0526,16.0174,16.0315,180800.0
2009-08-27 11:30:00,22.77,22.78,22.73,22.73,194400.0,16.0315,16.0385,16.0033,16.0033,194400.0
2009-08-27 11:40:00,22.73,22.74,22.67,22.68,262400.0,16.0033,16.0104,15.9611,15.9681,262400.0
2009-08-27 11:50:00,22.68,22.69,22.63,22.66,586800.0,15.9681,15.9751,15.9329,15.954,586800.0
2009-08-27 12:00:00,22.66,22.68,22.64,22.66,180800.0,15.954,15.9681,15.9399,15.954,180800.0
2009-08-27 12:10:00,22.66,22.68,22.66,22.68,177000.0,15.954,15.9681,15.954,15.9681,177000.0
2009-08-27 12:20:00,22.68,22.75,22.68,22.75,211800.0,15.9681,16.0174,15.9681,16.0174,211800.0
2009-08-27 12:30:00,22.75,22.75,22.68,22.68,163200.0,16.0174,16.0174,15.9681,15.9681,163200.0
2009-08-27 12:40:00,22.68,22.72,22.66,22.68,169800.0,15.9681,15.9963,15.954,15.9681,169800.0
2009-08-27 12:50:00,22.68,22.71,22.68,22.7,94800.0,15.9681,15.9892,15.9681,15.9822,94800.0
2009-08-27 13:00:00,22.7,22.73,22.68,22.7,132800.0,15.9822,16.0033,15.9681,15.9822,132800.0
2009-08-27 13:10:00,22.7,22.71,22.63,22.64,189600.0,15.9822,15.9892,15.9329,15.9399,189600.0
2009-08-27 13:20:00,22.64,22.66,22.63,22.63,144000.0,15.9399,15.954,15.9329,15.9329,144000.0
2009-08-27 13:30:00,22.63,22.73,22.63,22.73,232400.0,15.9329,16.0033,15.9329,16.0033,232400.0
2009-08-27 13:40:00,22.73,22.77,22.72,22.75,295400.0,16.0033,16.0315,15.9963,16.0174,295400.0
2009-08-27 13:50:00,22.74,22.83,22.74,22.81,244000.0,16.0104,16.0737,16.0104,16.0596,244000.0
2009-08-27 14:00:00,22.81,22.93,22.81,22.91,336600.0,16.0596,16.1441,16.0596,16.13,336600.0
2009-08-27 14:10:00,22.9,22.92,22.87,22.9,264800.0,16.123,16.1371,16.1019,16.123,264800.0
2009-08-27 14:20:00,22.9,22.93,22.86,22.86,204000.0,16.123,16.1441,16.0948,16.0948,204000.0
2009-08-27 14:30:00,22.87,22.92,22.86,22.91,404200.0,16.1019,16.1371,16.0948,16.13,404200.0
2009-08-27 14:40:00,22.91,22.95,22.88,22.9,213000.0,16.13,16.1582,16.1089,16.123,213000.0
2009-08-27 14:50:00,22.9,22.9,22.85,22.88,124200.0,16.123,16.123,16.0878,16.1089,124200.0
2009-08-27 15:00:00,22.88,22.9,22.86,22.89,210000.0,16.1089,16.123,16.0948,16.116,210000.0
2009-08-27 15:10:00,22.89,22.93,22.87,22.91,202600.0,16.116,16.1441,16.1019,16.13,202600.0
2009-08-27 15:20:00,22.91,22.95,22.91,22.93,308800.0,16.13,16.1582,16.13,16.1441,308800.0
2009-08-27 15:30:00,22.94,22.98,22.92,22.95,371200.0,16.1512,16.1793,16.1371,16.1582,371200.0
2009-08-27 15:40:00,22.95,22.96,22.89,22.92,431600.0,16.1582,16.1652,16.116,16.1371,431600.0
2009-08-27 15:50:00,22.92,22.95,22.88,22.91,951600.0,16.1371,16.1582,16.1089,16.13,951600.0
2009-08-28 09:30:00,22.97,23.13,22.74,22.81,496200.0,16.1723,16.2849,16.0104,16.0596,496200.0
2009-08-28 09:40:00,22.81,22.9,22.75,22.84,322600.0,16.0596,16.123,16.0174,16.0808,322600.0
2009-08-28 09:50:00,22.84,22.91,22.78,22.79,138800.0,16.0808,16.13,16.0385,16.0456,138800.0
2009-08-28 10:00:00,22.8,22.8,22.73,22.75,318000.0,16.0526,16.0526,16.0033,16.0174,318000.0
2009-08-28 10:10:00,22.76,22.8,22.73,22.73,228800.0,16.0244,16.0526,16.0033,16.0033,228800.0
2009-08-28 10:20:00,22.73,22.75,22.61,22.66,225200.0,16.0033,16.0174,15.9188,15.954,225200.0
2009-08-28 10:30:00,22.66,22.7,22.64,22.67,216200.0,15.954,15.9822,15.9399,15.9611,216200.0
2009-08-28 10:40:00,22.67,22.68,22.6,22.65,292200.0,15.9611,15.9681,15.9118,15.947,292200.0
2009-08-28 10:50:00,22.64,22.72,22.64,22.68,164200.0,15.9399,15.9963,15.9399,15.9681,164200.0
2009-08-28 11:00:00,22.68,22.68,22.59,22.61,224000.0,15.9681,15.9681,15.9047,15.9188,224000.0
2009-08-28 11:10:00,22.61,22.62,22.56,22.6,230600.0,15.9188,15.9259,15.8836,15.9118,230600.0
2009-08-28 11:20:00,22.6,22.68,22.58,22.67,284000.0,15.9118,15.9681,15.8977,15.9611,284000.0
2009-08-28 11:30:00,22.66,22.67,22.58,22.58,251600.0,15.954,15.9611,15.8977,15.8977,251600.0
2009-08-28 11:40:00,22.58,22.59,22.55,22.58,238400.0,15.8977,15.9047,15.8766,15.8977,238400.0
2009-08-28 11:50:00,22.58,22.59,22.55,22.58,248200.0,15.8977,15.9047,15.8766,15.8977,248200.0
2009-08-28 12:00:00,22.58,22.6,22.56,22.57,105600.0,15.8977,15.9118,15.8836,15.8907,105600.0
2009-08-28 12:10:00,22.57,22.58,22.5,22.51,330200.0,15.8907,15.8977,15.8414,15.8484,330200.0
2009-08-28 12:20:00,22.5,22.53,22.46,22.46,294600.0,15.8414,15.8625,15.8132,15.8132,294600.0
2009-08-28 12:30:00,22.46,22.5,22.43,22.48,342600.0,15.8132,15.8414,15.7921,15.8273,342600.0
2009-08-28 12:40:00,22.48,22.5,22.46,22.46,140800.0,15.8273,15.8414,15.8132,15.8132,140800.0
2009-08-28 12:50:00,22.46,22.5,22.43,22.46,210000.0,15.8132,15.8414,15.7921,15.8132,210000.0
2009-08-28 13:00:00,22.46,22.51,22.46,22.5,147200.0,15.8132,15.8484,15.8132,15.8414,147200.0
2009-08-28 13:10:00,22.51,22.51,22.49,22.5,262200.0,15.8484,15.8484,15.8343,15.8414,262200.0
2009-08-28 13:20:00,22.5,22.55,22.5,22.55,333800.0,15.8414,15.8766,15.8414,15.8766,333800.0
2009-08-28 13:30:00,22.55,22.61,22.55,22.61,299400.0,15.8766,15.9188,15.8766,15.9188,299400.0
2009-08-28 13:40:00,22.61,22.64,22.58,22.6,170000.0,15.9188,15.9399,15.8977,15.9118,170000.0
2009-08-28 13:50:00,22.59,22.6,22.55,22.56,166400.0,15.9047,15.9118,15.8766,15.8836,166400.0
2009-08-28 14:00:00,22.56,22.58,22.53,22.58,211400.0,15.8836,15.8977,15.8625,15.8977,211400.0
2009-08-28 14:10:00,22.58,22.63,22.58,22.61,175800.0,15.8977,15.9329,15.8977,15.9188,175800.0
2009-08-28 14:20:00,22.61,22.64,22.59,22.64,423200.0,15.9188,15.9399,15.9047,15.9399,423200.0
2009-08-28 14:30:00,22.63,22.64,22.59,22.6,225800.0,15.9329,15.9399,15.9047,15.9118,225800.0
2009-08-28 14:40:00,22.6,22.67,22.6,22.66,153600.0,15.9118,15.9611,15.9118,15.954,153600.0
2009-08-28 14:50:00,22.67,22.71,22.66,22.68,200400.0,15.9611,15.9892,15.954,15.9681,200400.0
2009-08-28 15:00:00,22.69,22.7,22.66,22.66,259400.0,15.9751,15.9822,15.954,15.954,259400.0
2009-08-28 15:10:00,22.66,22.68,22.64,22.67,162400.0,15.954,15.9681,15.9399,15.9611,162400.0
2009-08-28 15:20:00,22.68,22.71,22.66,22.68,260200.0,15.9681,15.9892,15.954,15.9681,260200.0
2009-08-28 15:30:00,22.68,22.7,22.61,22.61,349400.0,15.9681,15.9822,15.9188,15.9188,349400.0
2009-08-28 15:40:00,22.61,22.66,22.6,22.62,309400.0,15.9188,15.954,15.9118,15.9259,309400.0
2009-08-28 15:50:00,22.62,22.66,22.59,22.63,936000.0,15.9259,15.954,15.9047,15.9329,936000.0
2009-08-31 09:30:00,22.5,22.7,22.48,22.65,729200.0,15.8414,15.9822,15.8273,15.947,729200.0
2009-08-31 09:40:00,22.64,22.67,22.53,22.58,375000.0,15.9399,15.9611,15.8625,15.8977,375000.0
2009-08-31 09:50:00,22.57,22.58,22.41,22.44,434000.0,15.8907,15.8977,15.778,15.7991,434000.0
2009-08-31 10:00:00,22.43,22.52,22.42,22.51,250400.0,15.7921,15.8555,15.7851,15.8484,250400.0
2009-08-31 10:10:00,22.52,22.53,22.42,22.43,248800.0,15.8555,15.8625,15.7851,15.7921,248800.0
2009-08-31 10:20:00,22.43,22.45,22.36,22.41,180200.0,15.7921,15.8062,15.7428,15.778,180200.0
2009-08-31 10:30:00,22.41,22.49,22.38,22.49,161600.0,15.778,15.8343,15.7569,15.8343,161600.0
2009-08-31 10:40:00,22.49,22.51,22.43,22.5,196400.0,15.8343,15.8484,15.7921,15.8414,196400.0
2009-08-31 10:50:00,22.5,22.55,22.43,22.43,405800.0,15.8414,15.8766,15.7921,15.7921,405800.0
2009-08-31 11:00:00,22.43,22.48,22.41,22.48,147200.0,15.7921,15.8273,15.778,15.8273,147200.0
2009-08-31 11:10:00,22.49,22.5,22.43,22.43,132800.0,15.8343,15.8414,15.7921,15.7921,132800.0
2009-08-31 11:20:00,22.43,22.46,22.39,22.46,184800.0,15.7921,15.8132,15.7639,15.8132,184800.0
2009-08-31 11:30:00,22.46,22.5,22.45,22.49,187600.0,15.8132,15.8414,15.8062,15.8343,187600.0
2009-08-31 11:40:00,22.49,22.52,22.43,22.43,248200.0,15.8343,15.8555,15.7921,15.7921,248200.0
2009-08-31 11:50:00,22.43,22.47,22.43,22.45,140600.0,15.7921,15.8203,15.7921,15.8062,140600.0
2009-08-31 12:00:00,22.45,22.48,22.44,22.45,145600.0,15.8062,15.8273,15.7991,15.8062,145600.0
2009-08-31 12:10:00,22.45,22.48,22.45,22.45,138000.0,15.8062,15.8273,15.8062,15.8062,138000.0
2009-08-31 12:20:00,22.45,22.48,22.42,22.43,204000.0,15.8062,15.8273,15.7851,15.7921,204000.0
2009-08-31 12:30:00,22.43,22.44,22.41,22.43,208600.0,15.7921,15.7991,15.778,15.7921,208600.0
2009-08-31 12:40:00,22.43,22.43,22.4,22.41,207800.0,15.7921,15.7921,15.771,15.778,207800.0
2009-08-31 12:50:00,22.41,22.42,22.36,22.39,342000.0,15.778,15.7851,15.7428,15.7639,342000.0
2009-08-31 13:00:00,22.38,22.41,22.37,22.41,307000.0,15.7569,15.778,15.7498,15.778,307000.0
2009-08-31 13:10:00,22.41,22.45,22.4,22.45,98400.0,15.778,15.8062,15.771,15.8062,98400.0
2009-08-31 13:20:00,22.45,22.47,22.43,22.44,121200.0,15.8062,15.8203,15.7921,15.7991,121200.0
2009-08-31 13:30:00,22.44,22.48,22.43,22.48,326200.0,15.7991,15.8273,15.7921,15.8273,326200.0
2009-08-31 13:40:00,22.47,22.48,22.46,22.48,78600.0,15.8203,15.8273,15.8132,15.8273,78600.0
2009-08-31 13:50:00,22.48,22.52,22.47,22.5,222600.0,15.8273,15.8555,15.8203,15.8414,222600.0
2009-08-31 14:00:00,22.5,22.51,22.49,22.51,239400.0,15.8414,15.8484,15.8343,15.8484,239400.0
2009-08-31 14:10:00,22.5,22.51,22.42,22.43,262000.0,15.8414,15.8484,15.7851,15.7921,262000.0
2009-08-31 14:20:00,22.43,22.45,22.39,22.44,215400.0,15.7921,15.8062,15.7639,15.7991,215400.0
2009-08-31 14:30:00,22.43,22.48,22.43,22.47,262800.0,15.7921,15.8273,15.7921,15.8203,262800.0
2009-08-31 14:40:00,22.48,22.5,22.45,22.46,234600.0,15.8273,15.8414,15.8062,15.8132,234600.0
2009-08-31 14:50:00,22.45,22.49,22.44,22.45,358600.0,15.8062,15.8343,15.7991,15.8062,358600.0
2009-08-31 15:00:00,22.44,22.48,22.43,22.48,177600.0,15.7991,15.8273,15.7921,15.8273,177600.0
2009-08-31 15:10:00,22.47,22.49,22.45,22.47,269600.0,15.8203,15.8343,15.8062,15.8203,269600.0
2009-08-31 15:20:00,22.47,22.49,22.44,22.45,419000.0,15.8203,15.8343,15.7991,15.8062,419000.0
2009-08-31 15:30:00,22.45,22.51,22.45,22.51,327600.0,15.8062,15.8484,15.8062,15.8484,327600.0
2009-08-31 15:40:00,22.51,22.59,22.49,22.57,548400.0,15.8484,15.9047,15.8343,15.8907,548400.0
2009-08-31 15:50:00,22.56,22.59,22.48,22.55,1074200.0,15.8836,15.9047,15.8273,15.8766,1074200.0
2009-09-01 09:30:00,22.52,22.54,22.34,22.43,306600.0,15.8555,15.8695,15.7287,15.7921,306600.0
2009-09-01 09:40:00,22.45,22.84,22.42,22.81,497600.0,15.8062,16.0808,15.7851,16.0596,497600.0
2009-09-01 09:50:00,22.81,22.97,22.8,22.88,505800.0,16.0596,16.1723,16.0526,16.1089,505800.0
2009-09-01 10:00:00,22.88,23.03,22.88,23.0,638000.0,16.1089,16.2145,16.1089,16.1934,638000.0
2009-09-01 10:10:00,23.0,23.03,22.93,22.93,627800.0,16.1934,16.2145,16.1441,16.1441,627800.0
2009-09-01 10:20:00,22.94,22.96,22.86,22.9,364600.0,16.1512,16.1652,16.0948,16.123,364600.0
2009-09-01 10:30:00,22.9,22.98,22.87,22.97,248000.0,16.123,16.1793,16.1019,16.1723,248000.0
2009-09-01 10:40:00,22.96,22.98,22.9,22.93,269800.0,16.1652,16.1793,16.123,16.1441,269800.0
2009-09-01 10:50:00,22.93,22.93,22.81,22.81,310000.0,16.1441,16.1441,16.0596,16.0596,310000.0
2009-09-01 11:00:00,22.81,22.86,22.8,22.82,281200.0,16.0596,16.0948,16.0526,16.0667,281200.0
2009-09-01 11:10:00,22.82,22.82,22.63,22.67,330800.0,16.0667,16.0667,15.9329,15.9611,330800.0
2009-09-01 11:20:00,22.67,22.7,22.56,22.57,526600.0,15.9611,15.9822,15.8836,15.8907,526600.0
2009-09-01 11:30:00,22.57,22.57,22.45,22.53,651400.0,15.8907,15.8907,15.8062,15.8625,651400.0
2009-09-01 11:40:00,22.53,22.55,22.46,22.48,311000.0,15.8625,15.8766,15.8132,15.8273,311000.0
2009-09-01 11:50:00,22.47,22.5,22.45,22.45,299600.0,15.8203,15.8414,15.8062,15.8062,299600.0
2009-09-01 12:00:00,22.46,22.5,22.41,22.5,246000.0,15.8132,15.8414,15.778,15.8414,246000.0
2009-09-01 12:10:00,22.5,22.51,22.45,22.45,112000.0,15.8414,15.8484,15.8062,15.8062,112000.0
2009-09-01 12:20:00,22.46,22.48,22.42,22.48,225400.0,15.8132,15.8273,15.7851,15.8273,225400.0
2009-09-01 12:30:00,22.48,22.5,22.43,22.43,204400.0,15.8273,15.8414,15.7921,15.7921,204400.0
2009-09-01 12:40:00,22.43,22.43,22.38,22.42,141800.0,15.7921,15.7921,15.7569,15.7851,141800.0
2009-09-01 12:50:00,22.42,22.5,22.4,22.5,206800.0,15.7851,15.8414,15.771,15.8414,206800.0
2009-09-01 13:00:00,22.5,22.54,22.43,22.48,291800.0,15.8414,15.8695,15.7921,15.8273,291800.0
2009-09-01 13:10:00,22.48,22.5,22.43,22.5,174800.0,15.8273,15.8414,15.7921,15.8414,174800.0
2009-09-01 13:20:00,22.5,22.53,22.49,22.49,132800.0,15.8414,15.8625,15.8343,15.8343,132800.0
2009-09-01 13:30:00,22.49,22.54,22.46,22.54,204600.0,15.8343,15.8695,15.8132,15.8695,204600.0
2009-09-01 13:40:00,22.53,22.59,22.53,22.55,250200.0,15.8625,15.9047,15.8625,15.8766,250200.0
2009-09-01 13:50:00,22.55,22.57,22.53,22.54,168000.0,15.8766,15.8907,15.8625,15.8695,168000.0
2009-09-01 14:00:00,22.54,22.59,22.5,22.59,199000.0,15.8695,15.9047,15.8414,15.9047,199000.0
2009-09-01 14:10:00,22.6,22.61,22.56,22.59,216600.0,15.9118,15.9188,15.8836,15.9047,216600.0
2009-09-01 14:20:00,22.59,22.6,22.56,22.6,191200.0,15.9047,15.9118,15.8836,15.9118,191200.0
2009-09-01 14:30:00,22.6,22.64,22.57,22.64,195000.0,15.9118,15.9399,15.8907,15.9399,195000.0
2009-09-01 14:40:00,22.63,22.66,22.61,22.63,572200.0,15.9329,15.954,15.9188,15.9329,572200.0
2009-09-01 14:50:00,22.63,22.69,22.61,22.67,412000.0,15.9329,15.9751,15.9188,15.9611,412000.0
2009-09-01 15:00:00,22.67,22.68,22.63,22.65,390000.0,15.9611,15.9681,15.9329,15.947,390000.0
2009-09-01 15:10:00,22.65,22.68,22.63,22.64,225800.0,15.947,15.9681,15.9329,15.9399,225800.0
2009-09-01 15:20:00,22.63,22.64,22.54,22.58,481400.0,15.9329,15.9399,15.8695,15.8977,481400.0
2009-09-01 15:30:00,22.58,22.61,22.57,22.61,333800.0,15.8977,15.9188,15.8907,15.9188,333800.0
2009-09-01 15:40:00,22.61,22.61,22.5,22.54,552400.0,15.9188,15.9188,15.8414,15.8695,552400.0
2009-09-01 15:50:00,22.54,22.65,22.53,22.55,947000.0,15.8695,15.947,15.8625,15.8766,947000.0
2009-09-02 09:30:00,22.6,22.72,22.47,22.63,922800.0,15.9118,15.9963,15.8203,15.9329,922800.0
2009-09-02 09:40:00,22.63,22.79,22.63,22.7,471200.0,15.9329,16.0456,15.9329,15.9822,471200.0
2009-09-02 09:50:00,22.71,22.72,22.63,22.71,322400.0,15.9892,15.9963,15.9329,15.9892,322400.0
2009-09-02 10:00:00,22.72,22.74,22.68,22.69,457000.0,15.9963,16.0104,15.9681,15.9751,457000.0
2009-09-02 10:10:00,22.69,22.71,22.65,22.69,238200.0,15.9751,15.9892,15.947,15.9751,238200.0
2009-09-02 10:20:00,22.69,22.69,22.58,22.6,261200.0,15.9751,15.9751,15.8977,15.9118,261200.0
2009-09-02 10:30:00,22.6,22.64,22.54,22.63,216600.0,15.9118,15.9399,15.8695,15.9329,216600.0
2009-09-02 10:40:00,22.63,22.72,22.61,22.7,207800.0,15.9329,15.9963,15.9188,15.9822,207800.0
2009-09-02 10:50:00,22.7,22.74,22.68,22.71,161800.0,15.9822,16.0104,15.9681,15.9892,161800.0
2009-09-02 11:00:00,22.71,22.71,22.65,22.66,103000.0,15.9892,15.9892,15.947,15.954,103000.0
2009-09-02 11:10:00,22.66,22.68,22.63,22.65,143000.0,15.954,15.9681,15.9329,15.947,143000.0
2009-09-02 11:20:00,22.66,22.68,22.65,22.68,154000.0,15.954,15.9681,15.947,15.9681,154000.0
2009-09-02 11:30:00,22.68,22.71,22.65,22.67,174400.0,15.9681,15.9892,15.947,15.9611,174400.0
2009-09-02 11:40:00,22.67,22.74,22.67,22.74,172400.0,15.9611,16.0104,15.9611,16.0104,172400.0
2009-09-02 11:50:00,22.73,22.77,22.73,22.77,176800.0,16.0033,16.0315,16.0033,16.0315,176800.0
2009-09-02 12:00:00,22.77,22.79,22.68,22.68,151600.0,16.0315,16.0456,15.9681,15.9681,151600.0
2009-09-02 12:10:00,22.68,22.71,22.64,22.64,174000.0,15.9681,15.9892,15.9399,15.9399,174000.0
2009-09-02 12:20:00,22.64,22.74,22.64,22.71,172600.0,15.9399,16.0104,15.9399,15.9892,172600.0
2009-09-02 12:30:00,22.71,22.73,22.69,22.7,185800.0,15.9892,16.0033,15.9751,15.9822,185800.0
2009-09-02 12:40:00,22.7,22.74,22.69,22.71,111600.0,15.9822,16.0104,15.9751,15.9892,111600.0
2009-09-02 12:50:00,22.71,22.73,22.68,22.71,218000.0,15.9892,16.0033,15.9681,15.9892,218000.0
2009-09-02 13:00:00,22.71,22.74,22.68,22.74,274800.0,15.9892,16.0104,15.9681,16.0104,274800.0
2009-09-02 13:10:00,22.74,22.76,22.72,22.75,194000.0,16.0104,16.0244,15.9963,16.0174,194000.0
2009-09-02 13:20:00,22.75,22.81,22.75,22.8,200000.0,16.0174,16.0596,16.0174,16.0526,200000.0
2009-09-02 13:30:00,22.8,22.8,22.75,22.75,150800.0,16.0526,16.0526,16.0174,16.0174,150800.0
2009-09-02 13:40:00,22.75,22.79,22.75,22.79,105400.0,16.0174,16.0456,16.0174,16.0456,105400.0
2009-09-02 13:50:00,22.78,22.8,22.77,22.77,411000.0,16.0385,16.0526,16.0315,16.0315,411000.0
2009-09-02 14:00:00,22.77,22.79,22.75,22.78,252000.0,16.0315,16.0456,16.0174,16.0385,252000.0
2009-09-02 14:10:00,22.78,22.84,22.78,22.82,283400.0,16.0385,16.0808,16.0385,16.0667,283400.0
2009-09-02 14:20:00,22.83,22.83,22.8,22.8,137800.0,16.0737,16.0737,16.0526,16.0526,137800.0
2009-09-02 14:30:00,22.81,22.85,22.81,22.84,374000.0,16.0596,16.0878,16.0596,16.0808,374000.0
2009-09-02 14:40:00,22.84,22.88,22.83,22.86,397800.0,16.0808,16.1089,16.0737,16.0948,397800.0
2009-09-02 14:50:00,22.86,22.86,22.81,22.83,211200.0,16.0948,16.0948,16.0596,16.0737,211200.0
2009-09-02 15:00:00,22.83,22.83,22.8,22.8,230400.0,16.0737,16.0737,16.0526,16.0526,230400.0
2009-09-02 15:10:00,22.8,22.87,22.78,22.87,404000.0,16.0526,16.1019,16.0385,16.1019,404000.0
2009-09-02 15:20:00,22.86,22.87,22.79,22.81,449600.0,16.0948,16.1019,16.0456,16.0596,449600.0
2009-09-02 15:30:00,22.81,22.83,22.79,22.82,361600.0,16.0596,16.0737,16.0456,16.0667,361600.0
2009-09-02 15:40:00,22.82,22.83,22.73,22.74,562600.0,16.0667,16.0737,16.0033,16.0104,562600.0
2009-09-02 15:50:00,22.74,22.77,22.65,22.66,1248600.0,16.0104,16.0315,15.947,15.954,1248600.0
2009-09-03 09:30:00,22.85,22.86,22.7,22.8,621200.0,16.0878,16.0948,15.9822,16.0526,621200.0
2009-09-03 09:40:00,22.79,22.88,22.79,22.8,279400.0,16.0456,16.1089,16.0456,16.0526,279400.0
2009-09-03 09:50:00,22.81,22.82,22.62,22.68,288400.0,16.0596,16.0667,15.9259,15.9681,288400.0
2009-09-03 10:00:00,22.69,22.74,22.6,22.61,343200.0,15.9751,16.0104,15.9118,15.9188,343200.0
2009-09-03 10:10:00,22.61,22.62,22.51,22.55,220600.0,15.9188,15.9259,15.8484,15.8766,220600.0
2009-09-03 10:20:00,22.55,22.61,22.5,22.58,253200.0,15.8766,15.9188,15.8414,15.8977,253200.0
2009-09-03 10:30:00,22.58,22.67,22.58,22.67,185200.0,15.8977,15.9611,15.8977,15.9611,185200.0
2009-09-03 10:40:00,22.67,22.71,22.65,22.65,153600.0,15.9611,15.9892,15.947,15.947,153600.0
2009-09-03 10:50:00,22.66,22.67,22.59,22.6,190600.0,15.954,15.9611,15.9047,15.9118,190600.0
2009-09-03 11:00:00,22.6,22.68,22.6,22.67,272600.0,15.9118,15.9681,15.9118,15.9611,272600.0
2009-09-03 11:10:00,22.67,22.72,22.66,22.7,251200.0,15.9611,15.9963,15.954,15.9822,251200.0
2009-09-03 11:20:00,22.71,22.72,22.67,22.69,210400.0,15.9892,15.9963,15.9611,15.9751,210400.0
2009-09-03 11:30:00,22.68,22.75,22.68,22.74,259600.0,15.9681,16.0174,15.9681,16.0104,259600.0
2009-09-03 11:40:00,22.75,22.75,22.71,22.72,205800.0,16.0174,16.0174,15.9892,15.9963,205800.0
2009-09-03 11:50:00,22.72,22.72,22.67,22.69,115600.0,15.9963,15.9963,15.9611,15.9751,115600.0
2009-09-03 12:00:00,22.69,22.7,22.68,22.68,117800.0,15.9751,15.9822,15.9681,15.9681,117800.0
2009-09-03 12:10:00,22.68,22.71,22.66,22.69,102400.0,15.9681,15.9892,15.954,15.9751,102400.0
2009-09-03 12:20:00,22.69,22.7,22.68,22.69,56800.0,15.9751,15.9822,15.9681,15.9751,56800.0
2009-09-03 12:30:00,22.7,22.7,22.66,22.68,117400.0,15.9822,15.9822,15.954,15.9681,117400.0
2009-09-03 12:40:00,22.68,22.7,22.66,22.67,164800.0,15.9681,15.9822,15.954,15.9611,164800.0
2009-09-03 12:50:00,22.67,22.68,22.64,22.68,68200.0,15.9611,15.9681,15.9399,15.9681,68200.0
2009-09-03 13:00:00,22.67,22.69,22.66,22.68,136800.0,15.9611,15.9751,15.954,15.9681,136800.0
2009-09-03 13:10:00,22.68,22.7,22.68,22.69,128800.0,15.9681,15.9822,15.9681,15.9751,128800.0
2009-09-03 13:20:00,22.69,22.73,22.69,22.72,183200.0,15.9751,16.0033,15.9751,15.9963,183200.0
2009-09-03 13:30:00,22.71,22.73,22.68,22.7,62800.0,15.9892,16.0033,15.9681,15.9822,62800.0
2009-09-03 13:40:00,22.7,22.7,22.66,22.68,89200.0,15.9822,15.9822,15.954,15.9681,89200.0
2009-09-03 13:50:00,22.68,22.7,22.65,22.66,166800.0,15.9681,15.9822,15.947,15.954,166800.0
2009-09-03 14:00:00,22.66,22.66,22.61,22.61,131000.0,15.954,15.954,15.9188,15.9188,131000.0
2009-09-03 14:10:00,22.61,22.61,22.57,22.57,140400.0,15.9188,15.9188,15.8907,15.8907,140400.0
2009-09-03 14:20:00,22.57,22.62,22.55,22.62,220000.0,15.8907,15.9259,15.8766,15.9259,220000.0
2009-09-03 14:30:00,22.61,22.62,22.57,22.57,144800.0,15.9188,15.9259,15.8907,15.8907,144800.0
2009-09-03 14:40:00,22.57,22.6,22.55,22.6,199600.0,15.8907,15.9118,15.8766,15.9118,199600.0
2009-09-03 14:50:00,22.6,22.61,22.58,22.58,104600.0,15.9118,15.9188,15.8977,15.8977,104600.0
2009-09-03 15:00:00,22.58,22.62,22.58,22.61,188600.0,15.8977,15.9259,15.8977,15.9188,188600.0
2009-09-03 15:10:00,22.61,22.63,22.6,22.62,182800.0,15.9188,15.9329,15.9118,15.9259,182800.0
2009-09-03 15:20:00,22.63,22.66,22.62,22.65,262400.0,15.9329,15.954,15.9259,15.947,262400.0
2009-09-03 15:30:00,22.66,22.71,22.66,22.69,401000.0,15.954,15.9892,15.954,15.9751,401000.0
2009-09-03 15:40:00,22.69,22.71,22.68,22.69,549800.0,15.9751,15.9892,15.9681,15.9751,549800.0
2009-09-03 15:50:00,22.69,22.75,22.69,22.73,940000.0,15.9751,16.0174,15.9751,16.0033,940000.0
2009-09-04 09:30:00,22.86,22.97,22.71,22.95,773400.0,16.0948,16.1723,15.9892,16.1582,773400.0
2009-09-04 09:40:00,22.96,22.99,22.93,22.94,329000.0,16.1652,16.1864,16.1441,16.1512,329000.0
2009-09-04 09:50:00,22.93,22.97,22.88,22.88,270000.0,16.1441,16.1723,16.1089,16.1089,270000.0
2009-09-04 10:00:00,22.88,22.89,22.8,22.8,124800.0,16.1089,16.116,16.0526,16.0526,124800.0
2009-09-04 10:10:00,22.8,22.83,22.8,22.81,107600.0,16.0526,16.0737,16.0526,16.0596,107600.0
2009-09-04 10:20:00,22.8,22.85,22.76,22.81,146000.0,16.0526,16.0878,16.0244,16.0596,146000.0
2009-09-04 10:30:00,22.81,22.91,22.79,22.86,155200.0,16.0596,16.13,16.0456,16.0948,155200.0
2009-09-04 10:40:00,22.86,22.89,22.83,22.83,197400.0,16.0948,16.116,16.0737,16.0737,197400.0
2009-09-04 10:50:00,22.83,22.87,22.82,22.86,97600.0,16.0737,16.1019,16.0667,16.0948,97600.0
2009-09-04 11:00:00,22.87,22.87,22.8,22.81,110200.0,16.1019,16.1019,16.0526,16.0596,110200.0
2009-09-04 11:10:00,22.81,22.82,22.8,22.81,76400.0,16.0596,16.0667,16.0526,16.0596,76400.0
2009-09-04 11:20:00,22.81,22.81,22.75,22.76,126000.0,16.0596,16.0596,16.0174,16.0244,126000.0
2009-09-04 11:30:00,22.75,22.81,22.74,22.79,135600.0,16.0174,16.0596,16.0104,16.0456,135600.0
2009-09-04 11:40:00,22.79,22.82,22.78,22.8,98400.0,16.0456,16.0667,16.0385,16.0526,98400.0
2009-09-04 11:50:00,22.8,22.88,22.75,22.88,517200.0,16.0526,16.1089,16.0174,16.1089,517200.0
2009-09-04 12:00:00,22.88,23.0,22.88,23.0,370200.0,16.1089,16.1934,16.1089,16.1934,370200.0
2009-09-04 12:10:00,23.0,23.08,23.0,23.0,308600.0,16.1934,16.2497,16.1934,16.1934,308600.0
2009-09-04 12:20:00,23.0,23.09,23.0,23.05,173800.0,16.1934,16.2568,16.1934,16.2286,173800.0
2009-09-04 12:30:00,23.05,23.05,23.0,23.0,183400.0,16.2286,16.2286,16.1934,16.1934,183400.0
2009-09-04 12:40:00,23.0,23.02,23.0,23.0,86200.0,16.1934,16.2075,16.1934,16.1934,86200.0
2009-09-04 12:50:00,23.0,23.02,22.98,23.02,122600.0,16.1934,16.2075,16.1793,16.2075,122600.0
2009-09-04 13:00:00,23.02,23.06,23.02,23.04,212000.0,16.2075,16.2356,16.2075,16.2216,212000.0
2009-09-04 13:10:00,23.04,23.1,23.04,23.09,215800.0,16.2216,16.2638,16.2216,16.2568,215800.0
2009-09-04 13:20:00,23.1,23.15,23.09,23.11,247800.0,16.2638,16.299,16.2568,16.2709,247800.0
2009-09-04 13:30:00,23.11,23.13,23.1,23.1,85200.0,16.2709,16.2849,16.2638,16.2638,85200.0
2009-09-04 13:40:00,23.11,23.11,23.02,23.02,130400.0,16.2709,16.2709,16.2075,16.2075,130400.0
2009-09-04 13:50:00,23.02,23.03,22.98,22.99,116600.0,16.2075,16.2145,16.1793,16.1864,116600.0
2009-09-04 14:00:00,22.99,22.99,22.94,22.94,173000.0,16.1864,16.1864,16.1512,16.1512,173000.0
2009-09-04 14:10:00,22.94,22.96,22.92,22.95,166000.0,16.1512,16.1652,16.1371,16.1582,166000.0
2009-09-04 14:20:00,22.95,23.01,22.95,23.0,331800.0,16.1582,16.2004,16.1582,16.1934,331800.0
2009-09-04 14:30:00,23.0,23.02,22.97,23.0,199200.0,16.1934,16.2075,16.1723,16.1934,199200.0
2009-09-04 14:40:00,23.0,23.03,22.98,23.03,123200.0,16.1934,16.2145,16.1793,16.2145,123200.0
2009-09-04 14:50:00,23.03,23.04,23.0,23.03,80400.0,16.2145,16.2216,16.1934,16.2145,80400.0
2009-09-04 15:00:00,23.03,23.05,22.98,22.98,119400.0,16.2145,16.2286,16.1793,16.1793,119400.0
2009-09-04 15:10:00,22.98,23.0,22.97,23.0,203400.0,16.1793,16.1934,16.1723,16.1934,203400.0
2009-09-04 15:20:00,23.0,23.03,23.0,23.02,227400.0,16.1934,16.2145,16.1934,16.2075,227400.0
2009-09-04 15:30:00,23.02,23.02,22.98,22.99,222600.0,16.2075,16.2075,16.1793,16.1864,222600.0
2009-09-04 15:40:00,23.0,23.08,23.0,23.06,547200.0,16.1934,16.2497,16.1934,16.2356,547200.0
2009-09-04 15:50:00,23.06,23.13,23.0,23.07,715200.0,16.2356,16.2849,16.1934,16.2427,715200.0
2009-09-08 09:30:00,23.2,23.25,23.07,23.1,806000.0,16.3342,16.3694,16.2427,16.2638,806000.0
2009-09-08 09:40:00,23.09,23.13,22.98,23.12,390800.0,16.2568,16.2849,16.1793,16.2779,390800.0
2009-09-08 09:50:00,23.13,23.18,23.09,23.16,300800.0,16.2849,16.3201,16.2568,16.3061,300800.0
2009-09-08 10:00:00,23.15,23.21,23.12,23.18,347000.0,16.299,16.3413,16.2779,16.3201,347000.0
2009-09-08 10:10:00,23.19,23.23,23.18,23.21,215000.0,16.3272,16.3553,16.3201,16.3413,215000.0
2009-09-08 10:20:00,23.21,23.23,23.18,23.22,241000.0,16.3413,16.3553,16.3201,16.3483,241000.0
2009-09-08 10:30:00,23.22,23.4,23.21,23.39,658800.0,16.3483,16.475,16.3413,16.468,658800.0
2009-09-08 10:40:00,23.39,23.43,23.35,23.36,306600.0,16.468,16.4962,16.4398,16.4469,306600.0
2009-09-08 10:50:00,23.36,23.4,23.33,23.36,322600.0,16.4469,16.475,16.4257,16.4469,322600.0
2009-09-08 11:00:00,23.36,23.38,23.33,23.35,219600.0,16.4469,16.4609,16.4257,16.4398,219600.0
2009-09-08 11:10:00,23.35,23.36,23.34,23.34,209000.0,16.4398,16.4469,16.4328,16.4328,209000.0
2009-09-08 11:20:00,23.34,23.4,23.33,23.39,262600.0,16.4328,16.475,16.4257,16.468,262600.0
2009-09-08 11:30:00,23.39,23.42,23.38,23.42,215600.0,16.468,16.4891,16.4609,16.4891,215600.0
2009-09-08 11:40:00,23.42,23.42,23.3,23.33,193200.0,16.4891,16.4891,16.4046,16.4257,193200.0
2009-09-08 11:50:00,23.33,23.34,23.3,23.33,220400.0,16.4257,16.4328,16.4046,16.4257,220400.0
2009-09-08 12:00:00,23.33,23.38,23.31,23.37,216400.0,16.4257,16.4609,16.4117,16.4539,216400.0
2009-09-08 12:10:00,23.37,23.39,23.35,23.35,157000.0,16.4539,16.468,16.4398,16.4398,157000.0
2009-09-08 12:20:00,23.35,23.41,23.34,23.4,139200.0,16.4398,16.4821,16.4328,16.475,139200.0
2009-09-08 12:30:00,23.4,23.41,23.31,23.32,263000.0,16.475,16.4821,16.4117,16.4187,263000.0
2009-09-08 12:40:00,23.32,23.36,23.32,23.34,292400.0,16.4187,16.4469,16.4187,16.4328,292400.0
2009-09-08 12:50:00,23.34,23.35,23.32,23.33,236200.0,16.4328,16.4398,16.4187,16.4257,236200.0
2009-09-08 13:00:00,23.32,23.33,23.29,23.29,125800.0,16.4187,16.4257,16.3976,16.3976,125800.0
2009-09-08 13:10:00,23.28,23.29,23.25,23.27,113800.0,16.3905,16.3976,16.3694,16.3835,113800.0
2009-09-08 13:20:00,23.27,23.27,23.23,23.25,151000.0,16.3835,16.3835,16.3553,16.3694,151000.0
2009-09-08 13:30:00,23.25,23.25,23.23,23.23,84000.0,16.3694,16.3694,16.3553,16.3553,84000.0
2009-09-08 13:40:00,23.23,23.27,23.23,23.23,135200.0,16.3553,16.3835,16.3553,16.3553,135200.0
2009-09-08 13:50:00,23.23,23.28,23.22,23.25,132200.0,16.3553,16.3905,16.3483,16.3694,132200.0
2009-09-08 14:00:00,23.25,23.28,23.25,23.28,172400.0,16.3694,16.3905,16.3694,16.3905,172400.0
2009-09-08 14:10:00,23.28,23.33,23.27,23.33,186400.0,16.3905,16.4257,16.3835,16.4257,186400.0
2009-09-08 14:20:00,23.33,23.35,23.32,23.32,138000.0,16.4257,16.4398,16.4187,16.4187,138000.0
2009-09-08 14:30:00,23.32,23.4,23.32,23.39,455600.0,16.4187,16.475,16.4187,16.468,455600.0
2009-09-08 14:40:00,23.39,23.41,23.36,23.4,429400.0,16.468,16.4821,16.4469,16.475,429400.0
2009-09-08 14:50:00,23.4,23.41,23.37,23.39,275000.0,16.475,16.4821,16.4539,16.468,275000.0
2009-09-08 15:00:00,23.39,23.4,23.34,23.35,163400.0,16.468,16.475,16.4328,16.4398,163400.0
2009-09-08 15:10:00,23.35,23.39,23.34,23.39,226600.0,16.4398,16.468,16.4328,16.468,226600.0
2009-09-08 15:20:00,23.39,23.45,23.38,23.42,521600.0,16.468,16.5102,16.4609,16.4891,521600.0
2009-09-08 15:30:00,23.42,23.42,23.35,23.36,382400.0,16.4891,16.4891,16.4398,16.4469,382400.0
2009-09-08 15:40:00,23.36,23.37,23.34,23.37,610600.0,16.4469,16.4539,16.4328,16.4539,610600.0
2009-09-08 15:50:00,23.36,23.42,23.36,23.41,953400.0,16.4469,16.4891,16.4469,16.4821,953400.0
2009-09-09 09:30:00,23.42,23.49,23.38,23.43,586400.0,16.4891,16.5384,16.4609,16.4962,586400.0
2009-09-09 09:40:00,23.43,23.45,23.37,23.38,240000.0,16.4962,16.5102,16.4539,16.4609,240000.0
2009-09-09 09:50:00,23.37,23.54,23.36,23.51,430200.0,16.4539,16.5736,16.4469,16.5525,430200.0
2009-09-09 10:00:00,23.52,23.6,23.51,23.54,326000.0,16.5595,16.6158,16.5525,16.5736,326000.0
2009-09-09 10:10:00,23.55,23.59,23.54,23.56,214200.0,16.5806,16.6088,16.5736,16.5877,214200.0
2009-09-09 10:20:00,23.56,23.59,23.55,23.56,229600.0,16.5877,16.6088,16.5806,16.5877,229600.0
2009-09-09 10:30:00,23.56,23.6,23.55,23.59,198000.0,16.5877,16.6158,16.5806,16.6088,198000.0
2009-09-09 10:40:00,23.59,23.61,23.55,23.58,224000.0,16.6088,16.6229,16.5806,16.6018,224000.0
2009-09-09 10:50:00,23.58,23.61,23.56,23.61,226400.0,16.6018,16.6229,16.5877,16.6229,226400.0
2009-09-09 11:00:00,23.61,23.62,23.6,23.61,241800.0,16.6229,16.6299,16.6158,16.6229,241800.0
2009-09-09 11:10:00,23.61,23.61,23.6,23.61,112800.0,16.6229,16.6229,16.6158,16.6229,112800.0
2009-09-09 11:20:00,23.61,23.65,23.61,23.65,198600.0,16.6229,16.651,16.6229,16.651,198600.0
2009-09-09 11:30:00,23.64,23.72,23.63,23.71,388600.0,16.644,16.7003,16.637,16.6933,388600.0
2009-09-09 11:40:00,23.71,23.76,23.68,23.75,552800.0,16.6933,16.7285,16.6722,16.7215,552800.0
2009-09-09 11:50:00,23.75,23.77,23.68,23.68,207200.0,16.7215,16.7355,16.6722,16.6722,207200.0
2009-09-09 12:00:00,23.68,23.69,23.67,23.68,186800.0,16.6722,16.6792,16.6651,16.6722,186800.0
2009-09-09 12:10:00,23.68,23.68,23.66,23.67,146600.0,16.6722,16.6722,16.6581,16.6651,146600.0
2009-09-09 12:20:00,23.67,23.68,23.65,23.65,159000.0,16.6651,16.6722,16.651,16.651,159000.0
2009-09-09 12:30:00,23.65,23.66,23.6,23.64,190800.0,16.651,16.6581,16.6158,16.644,190800.0
2009-09-09 12:40:00,23.64,23.65,23.6,23.6,111200.0,16.644,16.651,16.6158,16.6158,111200.0
2009-09-09 12:50:00,23.6,23.64,23.58,23.64,2046600.0,16.6158,16.644,16.6018,16.644,2046600.0
2009-09-09 13:00:00,23.64,23.66,23.61,23.64,200400.0,16.644,16.6581,16.6229,16.644,200400.0
2009-09-09 13:10:00,23.64,23.67,23.63,23.65,185400.0,16.644,16.6651,16.637,16.651,185400.0
2009-09-09 13:20:00,23.64,23.64,23.62,23.63,180000.0,16.644,16.644,16.6299,16.637,180000.0
2009-09-09 13:30:00,23.62,23.64,23.61,23.64,147800.0,16.6299,16.644,16.6229,16.644,147800.0
2009-09-09 13:40:00,23.64,23.65,23.62,23.65,125400.0,16.644,16.651,16.6299,16.651,125400.0
2009-09-09 13:50:00,23.65,23.65,23.61,23.64,165000.0,16.651,16.651,16.6229,16.644,165000.0
2009-09-09 14:00:00,23.64,23.66,23.6,23.61,131400.0,16.644,16.6581,16.6158,16.6229,131400.0
2009-09-09 14:10:00,23.61,23.63,23.55,23.55,300000.0,16.6229,16.637,16.5806,16.5806,300000.0
2009-09-09 14:20:00,23.55,23.56,23.5,23.52,190600.0,16.5806,16.5877,16.5454,16.5595,190600.0
2009-09-09 14:30:00,23.52,23.58,23.52,23.56,143600.0,16.5595,16.6018,16.5595,16.5877,143600.0
2009-09-09 14:40:00,23.56,23.56,23.52,23.53,177800.0,16.5877,16.5877,16.5595,16.5666,177800.0
2009-09-09 14:50:00,23.53,23.56,23.5,23.55,170800.0,16.5666,16.5877,16.5454,16.5806,170800.0
2009-09-09 15:00:00,23.55,23.57,23.52,23.56,168800.0,16.5806,16.5947,16.5595,16.5877,168800.0
2009-09-09 15:10:00,23.56,23.61,23.56,23.59,228000.0,16.5877,16.6229,16.5877,16.6088,228000.0
2009-09-09 15:20:00,23.59,23.61,23.56,23.57,175200.0,16.6088,16.6229,16.5877,16.5947,175200.0
2009-09-09 15:30:00,23.58,23.6,23.55,23.57,218600.0,16.6018,16.6158,16.5806,16.5947,218600.0
2009-09-09 15:40:00,23.58,23.64,23.55,23.62,385600.0,16.6018,16.644,16.5806,16.6299,385600.0
2009-09-09 15:50:00,23.62,23.65,23.57,23.61,826400.0,16.6299,16.651,16.5947,16.6229,826400.0
2009-09-10 09:30:00,23.91,23.92,23.61,23.62,614000.0,16.8341,16.8411,16.6229,16.6299,614000.0
2009-09-10 09:40:00,23.63,23.76,23.58,23.61,583000.0,16.637,16.7285,16.6018,16.6229,583000.0
2009-09-10 09:50:00,23.6,23.61,23.47,23.49,521400.0,16.6158,16.6229,16.5243,16.5384,521400.0
2009-09-10 10:00:00,23.49,23.51,23.44,23.48,420400.0,16.5384,16.5525,16.5032,16.5314,420400.0
2009-09-10 10:10:00,23.49,23.52,23.38,23.39,372400.0,16.5384,16.5595,16.4609,16.468,372400.0
2009-09-10 10:20:00,23.39,23.39,23.25,23.28,574600.0,16.468,16.468,16.3694,16.3905,574600.0
2009-09-10 10:30:00,23.28,23.46,23.24,23.45,570600.0,16.3905,16.5173,16.3624,16.5102,570600.0
2009-09-10 10:40:00,23.46,23.49,23.45,23.46,254200.0,16.5173,16.5384,16.5102,16.5173,254200.0
2009-09-10 10:50:00,23.46,23.48,23.4,23.45,340000.0,16.5173,16.5314,16.475,16.5102,340000.0
2009-09-10 11:00:00,23.45,23.45,23.4,23.41,217000.0,16.5102,16.5102,16.475,16.4821,217000.0
2009-09-10 11:10:00,23.4,23.42,23.33,23.38,415600.0,16.475,16.4891,16.4257,16.4609,415600.0
2009-09-10 11:20:00,23.38,23.42,23.37,23.4,214600.0,16.4609,16.4891,16.4539,16.475,214600.0
2009-09-10 11:30:00,23.39,23.46,23.36,23.46,246200.0,16.468,16.5173,16.4469,16.5173,246200.0
2009-09-10 11:40:00,23.46,23.5,23.45,23.49,194000.0,16.5173,16.5454,16.5102,16.5384,194000.0
2009-09-10 11:50:00,23.49,23.49,23.43,23.47,134400.0,16.5384,16.5384,16.4962,16.5243,134400.0
2009-09-10 12:00:00,23.47,23.48,23.44,23.45,201600.0,16.5243,16.5314,16.5032,16.5102,201600.0
2009-09-10 12:10:00,23.45,23.45,23.41,23.43,81800.0,16.5102,16.5102,16.4821,16.4962,81800.0
2009-09-10 12:20:00,23.43,23.43,23.39,23.39,125800.0,16.4962,16.4962,16.468,16.468,125800.0
2009-09-10 12:30:00,23.39,23.4,23.39,23.4,112000.0,16.468,16.475,16.468,16.475,112000.0
2009-09-10 12:40:00,23.4,23.4,23.39,23.39,87800.0,16.475,16.475,16.468,16.468,87800.0
2009-09-10 12:50:00,23.39,23.39,23.35,23.36,286200.0,16.468,16.468,16.4398,16.4469,286200.0
2009-09-10 13:00:00,23.36,23.38,23.34,23.36,283600.0,16.4469,16.4609,16.4328,16.4469,283600.0
2009-09-10 13:10:00,23.36,23.37,23.26,23.27,472000.0,16.4469,16.4539,16.3765,16.3835,472000.0
2009-09-10 13:20:00,23.27,23.32,23.23,23.32,313400.0,16.3835,16.4187,16.3553,16.4187,313400.0
2009-09-10 13:30:00,23.32,23.34,23.31,23.34,159200.0,16.4187,16.4328,16.4117,16.4328,159200.0
2009-09-10 13:40:00,23.34,23.36,23.32,23.32,340000.0,16.4328,16.4469,16.4187,16.4187,340000.0
2009-09-10 13:50:00,23.32,23.35,23.28,23.29,380000.0,16.4187,16.4398,16.3905,16.3976,380000.0
2009-09-10 14:00:00,23.29,23.33,23.28,23.32,393000.0,16.3976,16.4257,16.3905,16.4187,393000.0
2009-09-10 14:10:00,23.32,23.33,23.29,23.31,230200.0,16.4187,16.4257,16.3976,16.4117,230200.0
2009-09-10 14:20:00,23.31,23.35,23.31,23.32,383000.0,16.4117,16.4398,16.4117,16.4187,383000.0
2009-09-10 14:30:00,23.32,23.32,23.28,23.28,262600.0,16.4187,16.4187,16.3905,16.3905,262600.0
2009-09-10 14:40:00,23.28,23.29,23.22,23.23,457200.0,16.3905,16.3976,16.3483,16.3553,457200.0
2009-09-10 14:50:00,23.22,23.23,23.18,23.19,435400.0,16.3483,16.3553,16.3201,16.3272,435400.0
2009-09-10 15:00:00,23.19,23.2,23.04,23.06,1045200.0,16.3272,16.3342,16.2216,16.2356,1045200.0
2009-09-10 15:10:00,23.05,23.1,23.03,23.08,763400.0,16.2286,16.2638,16.2145,16.2497,763400.0
2009-09-10 15:20:00,23.08,23.09,23.02,23.06,717600.0,16.2497,16.2568,16.2075,16.2356,717600.0
2009-09-10 15:30:00,23.06,23.09,23.04,23.05,824600.0,16.2356,16.2568,16.2216,16.2286,824600.0
2009-09-10 15:40:00,23.05,23.09,23.04,23.04,999000.0,16.2286,16.2568,16.2216,16.2216,999000.0
2009-09-10 15:50:00,23.05,23.18,23.05,23.16,1879200.0,16.2286,16.3201,16.2286,16.3061,1879200.0
2009-09-11 09:30:00,23.3,23.3,23.05,23.11,767600.0,16.4046,16.4046,16.2286,16.2709,767600.0
2009-09-11 09:40:00,23.11,23.12,22.96,23.04,816800.0,16.2709,16.2779,16.1652,16.2216,816800.0
2009-09-11 09:50:00,23.04,23.08,22.98,22.99,700600.0,16.2216,16.2497,16.1793,16.1864,700600.0
2009-09-11 10:00:00,23.0,23.02,22.98,23.0,718400.0,16.1934,16.2075,16.1793,16.1934,718400.0
2009-09-11 10:10:00,23.0,23.0,22.96,23.0,299200.0,16.1934,16.1934,16.1652,16.1934,299200.0
2009-09-11 10:20:00,22.99,23.01,22.97,22.98,380200.0,16.1864,16.2004,16.1723,16.1793,380200.0
2009-09-11 10:30:00,22.99,23.0,22.98,23.0,270800.0,16.1864,16.1934,16.1793,16.1934,270800.0
2009-09-11 10:40:00,23.0,23.02,22.99,23.0,327600.0,16.1934,16.2075,16.1864,16.1934,327600.0
2009-09-11 10:50:00,23.0,23.06,22.99,23.03,574000.0,16.1934,16.2356,16.1864,16.2145,574000.0
2009-09-11 11:00:00,23.03,23.04,23.0,23.0,418800.0,16.2145,16.2216,16.1934,16.1934,418800.0
2009-09-11 11:10:00,23.0,23.04,22.99,23.04,226800.0,16.1934,16.2216,16.1864,16.2216,226800.0
2009-09-11 11:20:00,23.04,23.04,22.98,22.99,229000.0,16.2216,16.2216,16.1793,16.1864,229000.0
2009-09-11 11:30:00,22.99,23.0,22.98,23.0,122600.0,16.1864,16.1934,16.1793,16.1934,122600.0
2009-09-11 11:40:00,23.0,23.0,22.93,22.95,293400.0,16.1934,16.1934,16.1441,16.1582,293400.0
2009-09-11 11:50:00,22.95,22.97,22.95,22.96,114200.0,16.1582,16.1723,16.1582,16.1652,114200.0
2009-09-11 12:00:00,22.96,22.97,22.92,22.93,156200.0,16.1652,16.1723,16.1371,16.1441,156200.0
2009-09-11 12:10:00,22.93,22.95,22.91,22.94,153200.0,16.1441,16.1582,16.13,16.1512,153200.0
2009-09-11 12:20:00,22.94,22.95,22.89,22.9,198400.0,16.1512,16.1582,16.116,16.123,198400.0
2009-09-11 12:30:00,22.9,22.9,22.88,22.89,293600.0,16.123,16.123,16.1089,16.116,293600.0
2009-09-11 12:40:00,22.89,22.94,22.89,22.94,167600.0,16.116,16.1512,16.116,16.1512,167600.0
2009-09-11 12:50:00,22.94,22.95,22.9,22.9,267400.0,16.1512,16.1582,16.123,16.123,267400.0
2009-09-11 13:00:00,22.91,22.95,22.91,22.94,165600.0,16.13,16.1582,16.13,16.1512,165600.0
2009-09-11 13:10:00,22.94,22.98,22.93,22.96,242200.0,16.1512,16.1793,16.1441,16.1652,242200.0
2009-09-11 13:20:00,22.97,23.0,22.96,22.98,138200.0,16.1723,16.1934,16.1652,16.1793,138200.0
2009-09-11 13:30:00,22.98,23.0,22.98,23.0,125800.0,16.1793,16.1934,16.1793,16.1934,125800.0
2009-09-11 13:40:00,23.0,23.0,22.93,22.93,212000.0,16.1934,16.1934,16.1441,16.1441,212000.0
2009-09-11 13:50:00,22.93,22.96,22.91,22.91,216400.0,16.1441,16.1652,16.13,16.13,216400.0
2009-09-11 14:00:00,22.92,22.96,22.89,22.95,454200.0,16.1371,16.1652,16.116,16.1582,454200.0
2009-09-11 14:10:00,22.95,22.98,22.95,22.96,1432000.0,16.1582,16.1793,16.1582,16.1652,1432000.0
2009-09-11 14:20:00,22.97,23.0,22.96,23.0,148200.0,16.1723,16.1934,16.1652,16.1934,148200.0
2009-09-11 14:30:00,22.99,23.03,22.99,23.0,254800.0,16.1864,16.2145,16.1864,16.1934,254800.0
2009-09-11 14:40:00,23.0,23.04,22.99,23.0,350000.0,16.1934,16.2216,16.1864,16.1934,350000.0
2009-09-11 14:50:00,23.0,23.02,22.99,23.0,105400.0,16.1934,16.2075,16.1864,16.1934,105400.0
2009-09-11 15:00:00,23.0,23.0,22.98,22.98,166000.0,16.1934,16.1934,16.1793,16.1793,166000.0
2009-09-11 15:10:00,22.99,23.0,22.97,22.98,313800.0,16.1864,16.1934,16.1723,16.1793,313800.0
2009-09-11 15:20:00,22.98,23.04,22.98,23.03,376000.0,16.1793,16.2216,16.1793,16.2145,376000.0
2009-09-11 15:30:00,23.03,23.05,23.03,23.04,465200.0,16.2145,16.2286,16.2145,16.2216,465200.0
2009-09-11 15:40:00,23.04,23.08,23.03,23.07,435600.0,16.2216,16.2497,16.2145,16.2427,435600.0
2009-09-11 15:50:00,23.07,23.07,23.02,23.05,745800.0,16.2427,16.2427,16.2075,16.2286,745800.0
2009-09-14 09:30:00,23.01,23.09,22.95,23.02,653200.0,16.2004,16.2568,16.1582,16.2075,653200.0
2009-09-14 09:40:00,23.03,23.08,22.99,23.05,293000.0,16.2145,16.2497,16.1864,16.2286,293000.0
2009-09-14 09:50:00,23.04,23.11,23.01,23.11,208600.0,16.2216,16.2709,16.2004,16.2709,208600.0
2009-09-14 10:00:00,23.11,23.14,23.08,23.12,309200.0,16.2709,16.292,16.2497,16.2779,309200.0
2009-09-14 10:10:00,23.12,23.18,23.05,23.16,415800.0,16.2779,16.3201,16.2286,16.3061,415800.0
2009-09-14 10:20:00,23.16,23.17,23.11,23.12,142800.0,16.3061,16.3131,16.2709,16.2779,142800.0
2009-09-14 10:30:00,23.11,23.15,23.11,23.13,172800.0,16.2709,16.299,16.2709,16.2849,172800.0
2009-09-14 10:40:00,23.13,23.16,23.1,23.14,251800.0,16.2849,16.3061,16.2638,16.292,251800.0
2009-09-14 10:50:00,23.13,23.15,23.09,23.15,235400.0,16.2849,16.299,16.2568,16.299,235400.0
2009-09-14 11:00:00,23.15,23.18,23.15,23.17,218600.0,16.299,16.3201,16.299,16.3131,218600.0
2009-09-14 11:10:00,23.18,23.21,23.15,23.18,125800.0,16.3201,16.3413,16.299,16.3201,125800.0
2009-09-14 11:20:00,23.18,23.2,23.12,23.17,119800.0,16.3201,16.3342,16.2779,16.3131,119800.0
2009-09-14 11:30:00,23.18,23.18,23.15,23.17,86200.0,16.3201,16.3201,16.299,16.3131,86200.0
2009-09-14 11:40:00,23.16,23.18,23.13,23.13,90000.0,16.3061,16.3201,16.2849,16.2849,90000.0
2009-09-14 11:50:00,23.14,23.14,23.13,23.13,72200.0,16.292,16.292,16.2849,16.2849,72200.0
2009-09-14 12:00:00,23.14,23.16,23.13,23.15,84600.0,16.292,16.3061,16.2849,16.299,84600.0
2009-09-14 12:10:00,23.15,23.16,23.13,23.16,132200.0,16.299,16.3061,16.2849,16.3061,132200.0
2009-09-14 12:20:00,23.16,23.17,23.15,23.17,70000.0,16.3061,16.3131,16.299,16.3131,70000.0
2009-09-14 12:30:00,23.16,23.18,23.16,23.16,69200.0,16.3061,16.3201,16.3061,16.3061,69200.0
2009-09-14 12:40:00,23.16,23.2,23.15,23.2,123600.0,16.3061,16.3342,16.299,16.3342,123600.0
2009-09-14 12:50:00,23.2,23.22,23.19,23.21,97400.0,16.3342,16.3483,16.3272,16.3413,97400.0
2009-09-14 13:00:00,23.22,23.22,23.18,23.2,54800.0,16.3483,16.3483,16.3201,16.3342,54800.0
2009-09-14 13:10:00,23.2,23.23,23.2,23.21,119400.0,16.3342,16.3553,16.3342,16.3413,119400.0
2009-09-14 13:20:00,23.22,23.25,23.21,23.25,81800.0,16.3483,16.3694,16.3413,16.3694,81800.0
2009-09-14 13:30:00,23.25,23.33,23.24,23.33,272800.0,16.3694,16.4257,16.3624,16.4257,272800.0
2009-09-14 13:40:00,23.33,23.33,23.29,23.31,121400.0,16.4257,16.4257,16.3976,16.4117,121400.0
2009-09-14 13:50:00,23.31,23.34,23.3,23.31,188600.0,16.4117,16.4328,16.4046,16.4117,188600.0
2009-09-14 14:00:00,23.31,23.31,23.24,23.25,154600.0,16.4117,16.4117,16.3624,16.3694,154600.0
2009-09-14 14:10:00,23.25,23.25,23.24,23.25,49200.0,16.3694,16.3694,16.3624,16.3694,49200.0
2009-09-14 14:20:00,23.25,23.31,23.24,23.28,286600.0,16.3694,16.4117,16.3624,16.3905,286600.0
2009-09-14 14:30:00,23.29,23.36,23.29,23.3,428800.0,16.3976,16.4469,16.3976,16.4046,428800.0
2009-09-14 14:40:00,23.3,23.34,23.29,23.34,248800.0,16.4046,16.4328,16.3976,16.4328,248800.0
2009-09-14 14:50:00,23.33,23.35,23.27,23.28,265600.0,16.4257,16.4398,16.3835,16.3905,265600.0
2009-09-14 15:00:00,23.28,23.28,23.21,23.23,226600.0,16.3905,16.3905,16.3413,16.3553,226600.0
2009-09-14 15:10:00,23.22,23.23,23.2,23.22,117200.0,16.3483,16.3553,16.3342,16.3483,117200.0
2009-09-14 15:20:00,23.22,23.22,23.18,23.2,263200.0,16.3483,16.3483,16.3201,16.3342,263200.0
2009-09-14 15:30:00,23.2,23.23,23.19,23.2,260200.0,16.3342,16.3553,16.3272,16.3342,260200.0
2009-09-14 15:40:00,23.2,23.25,23.2,23.25,396400.0,16.3342,16.3694,16.3342,16.3694,396400.0
2009-09-14 15:50:00,23.25,23.31,23.25,23.29,1183600.0,16.3694,16.4117,16.3694,16.3976,1183600.0
2009-09-15 09:30:00,23.26,23.35,23.05,23.32,980200.0,16.3765,16.4398,16.2286,16.4187,980200.0
2009-09-15 09:40:00,23.32,23.38,23.27,23.28,419800.0,16.4187,16.4609,16.3835,16.3905,419800.0
2009-09-15 09:50:00,23.27,23.36,23.23,23.25,409600.0,16.3835,16.4469,16.3553,16.3694,409600.0
2009-09-15 10:00:00,23.25,23.3,23.18,23.28,272200.0,16.3694,16.4046,16.3201,16.3905,272200.0
2009-09-15 10:10:00,23.28,23.32,23.25,23.25,209600.0,16.3905,16.4187,16.3694,16.3694,209600.0
2009-09-15 10:20:00,23.25,23.35,23.25,23.32,190000.0,16.3694,16.4398,16.3694,16.4187,190000.0
2009-09-15 10:30:00,23.32,23.36,23.28,23.35,180600.0,16.4187,16.4469,16.3905,16.4398,180600.0
2009-09-15 10:40:00,23.35,23.44,23.33,23.4,259400.0,16.4398,16.5032,16.4257,16.475,259400.0
2009-09-15 10:50:00,23.4,23.41,23.33,23.37,178400.0,16.475,16.4821,16.4257,16.4539,178400.0
2009-09-15 11:00:00,23.36,23.37,23.29,23.29,250600.0,16.4469,16.4539,16.3976,16.3976,250600.0
2009-09-15 11:10:00,23.29,23.33,23.28,23.32,224200.0,16.3976,16.4257,16.3905,16.4187,224200.0
2009-09-15 11:20:00,23.32,23.32,23.28,23.3,207400.0,16.4187,16.4187,16.3905,16.4046,207400.0
2009-09-15 11:30:00,23.3,23.32,23.29,23.3,87800.0,16.4046,16.4187,16.3976,16.4046,87800.0
2009-09-15 11:40:00,23.31,23.32,23.3,23.31,189600.0,16.4117,16.4187,16.4046,16.4117,189600.0
2009-09-15 11:50:00,23.31,23.38,23.31,23.35,318400.0,16.4117,16.4609,16.4117,16.4398,318400.0
2009-09-15 12:00:00,23.35,23.36,23.3,23.31,322200.0,16.4398,16.4469,16.4046,16.4117,322200.0
2009-09-15 12:10:00,23.32,23.38,23.31,23.35,141200.0,16.4187,16.4609,16.4117,16.4398,141200.0
2009-09-15 12:20:00,23.35,23.39,23.34,23.36,83400.0,16.4398,16.468,16.4328,16.4469,83400.0
2009-09-15 12:30:00,23.36,23.38,23.34,23.34,496800.0,16.4469,16.4609,16.4328,16.4328,496800.0
2009-09-15 12:40:00,23.34,23.37,23.33,23.36,112000.0,16.4328,16.4539,16.4257,16.4469,112000.0
2009-09-15 12:50:00,23.36,23.38,23.33,23.36,121800.0,16.4469,16.4609,16.4257,16.4469,121800.0
2009-09-15 13:00:00,23.35,23.36,23.32,23.34,120800.0,16.4398,16.4469,16.4187,16.4328,120800.0
2009-09-15 13:10:00,23.34,23.36,23.34,23.35,92000.0,16.4328,16.4469,16.4328,16.4398,92000.0
2009-09-15 13:20:00,23.35,23.38,23.34,23.35,179600.0,16.4398,16.4609,16.4328,16.4398,179600.0
2009-09-15 13:30:00,23.35,23.36,23.34,23.35,95200.0,16.4398,16.4469,16.4328,16.4398,95200.0
2009-09-15 13:40:00,23.35,23.35,23.32,23.34,152600.0,16.4398,16.4398,16.4187,16.4328,152600.0
2009-09-15 13:50:00,23.34,23.34,23.29,23.29,148800.0,16.4328,16.4328,16.3976,16.3976,148800.0
2009-09-15 14:00:00,23.29,23.3,23.24,23.27,269800.0,16.3976,16.4046,16.3624,16.3835,269800.0
2009-09-15 14:10:00,23.27,23.28,23.22,23.23,244400.0,16.3835,16.3905,16.3483,16.3553,244400.0
2009-09-15 14:20:00,23.23,23.24,23.21,23.22,125000.0,16.3553,16.3624,16.3413,16.3483,125000.0
2009-09-15 14:30:00,23.21,23.24,23.2,23.21,191800.0,16.3413,16.3624,16.3342,16.3413,191800.0
2009-09-15 14:40:00,23.21,23.22,23.18,23.2,170000.0,16.3413,16.3483,16.3201,16.3342,170000.0
2009-09-15 14:50:00,23.2,23.22,23.16,23.17,304000.0,16.3342,16.3483,16.3061,16.3131,304000.0
2009-09-15 15:00:00,23.17,23.17,23.15,23.17,210000.0,16.3131,16.3131,16.299,16.3131,210000.0
2009-09-15 15:10:00,23.17,23.18,23.15,23.17,234600.0,16.3131,16.3201,16.299,16.3131,234600.0
2009-09-15 15:20:00,23.17,23.23,23.17,23.22,250800.0,16.3131,16.3553,16.3131,16.3483,250800.0
2009-09-15 15:30:00,23.22,23.22,23.12,23.13,647000.0,16.3483,16.3483,16.2779,16.2849,647000.0
2009-09-15 15:40:00,23.12,23.13,23.06,23.06,713000.0,16.2779,16.2849,16.2356,16.2356,713000.0
2009-09-15 15:50:00,23.06,23.1,23.05,23.05,1255800.0,16.2356,16.2638,16.2286,16.2286,1255800.0
2009-09-16 09:30:00,23.19,23.23,23.02,23.15,662000.0,16.3272,16.3553,16.2075,16.299,662000.0
2009-09-16 09:40:00,23.13,23.17,23.02,23.04,351200.0,16.2849,16.3131,16.2075,16.2216,351200.0
2009-09-16 09:50:00,23.04,23.14,23.01,23.12,237600.0,16.2216,16.292,16.2004,16.2779,237600.0
2009-09-16 10:00:00,23.13,23.15,23.07,23.09,167200.0,16.2849,16.299,16.2427,16.2568,167200.0
2009-09-16 10:10:00,23.09,23.11,23.04,23.1,160400.0,16.2568,16.2709,16.2216,16.2638,160400.0
2009-09-16 10:20:00,23.1,23.11,22.99,23.0,288200.0,16.2638,16.2709,16.1864,16.1934,288200.0
2009-09-16 10:30:00,23.0,23.02,22.98,23.02,199800.0,16.1934,16.2075,16.1793,16.2075,199800.0
2009-09-16 10:40:00,23.01,23.04,22.97,23.03,89400.0,16.2004,16.2216,16.1723,16.2145,89400.0
2009-09-16 10:50:00,23.03,23.04,23.0,23.02,97400.0,16.2145,16.2216,16.1934,16.2075,97400.0
2009-09-16 11:00:00,23.02,23.02,22.96,22.97,155200.0,16.2075,16.2075,16.1652,16.1723,155200.0
2009-09-16 11:10:00,22.98,23.02,22.98,23.01,149800.0,16.1793,16.2075,16.1793,16.2004,149800.0
2009-09-16 11:20:00,23.01,23.02,22.97,22.97,152200.0,16.2004,16.2075,16.1723,16.1723,152200.0
2009-09-16 11:30:00,22.97,23.03,22.97,23.0,133400.0,16.1723,16.2145,16.1723,16.1934,133400.0
2009-09-16 11:40:00,23.0,23.05,22.98,22.98,346400.0,16.1934,16.2286,16.1793,16.1793,346400.0
2009-09-16 11:50:00,22.98,23.09,22.97,23.08,172600.0,16.1793,16.2568,16.1723,16.2497,172600.0
2009-09-16 12:00:00,23.07,23.16,23.05,23.15,231800.0,16.2427,16.3061,16.2286,16.299,231800.0
2009-09-16 12:10:00,23.15,23.2,23.13,23.18,260400.0,16.299,16.3342,16.2849,16.3201,260400.0
2009-09-16 12:20:00,23.18,23.21,23.14,23.14,178000.0,16.3201,16.3413,16.292,16.292,178000.0
2009-09-16 12:30:00,23.15,23.21,23.14,23.17,144200.0,16.299,16.3413,16.292,16.3131,144200.0
2009-09-16 12:40:00,23.18,23.23,23.18,23.22,133600.0,16.3201,16.3553,16.3201,16.3483,133600.0
2009-09-16 12:50:00,23.22,23.23,23.2,23.21,141400.0,16.3483,16.3553,16.3342,16.3413,141400.0
2009-09-16 13:00:00,23.21,23.22,23.2,23.21,190400.0,16.3413,16.3483,16.3342,16.3413,190400.0
2009-09-16 13:10:00,23.22,23.25,23.19,23.24,202400.0,16.3483,16.3694,16.3272,16.3624,202400.0
2009-09-16 13:20:00,23.25,23.31,23.24,23.28,242600.0,16.3694,16.4117,16.3624,16.3905,242600.0
2009-09-16 13:30:00,23.28,23.3,23.25,23.26,124000.0,16.3905,16.4046,16.3694,16.3765,124000.0
2009-09-16 13:40:00,23.25,23.29,23.25,23.27,145800.0,16.3694,16.3976,16.3694,16.3835,145800.0
2009-09-16 13:50:00,23.27,23.3,23.27,23.29,231600.0,16.3835,16.4046,16.3835,16.3976,231600.0
2009-09-16 14:00:00,23.28,23.3,23.28,23.28,163600.0,16.3905,16.4046,16.3905,16.3905,163600.0
2009-09-16 14:10:00,23.28,23.29,23.25,23.25,173800.0,16.3905,16.3976,16.3694,16.3694,173800.0
2009-09-16 14:20:00,23.25,23.28,23.23,23.25,214600.0,16.3694,16.3905,16.3553,16.3694,214600.0
2009-09-16 14:30:00,23.25,23.26,23.19,23.2,242200.0,16.3694,16.3765,16.3272,16.3342,242200.0
2009-09-16 14:40:00,23.19,23.22,23.17,23.18,231000.0,16.3272,16.3483,16.3131,16.3201,231000.0
2009-09-16 14:50:00,23.18,23.22,23.16,23.17,142600.0,16.3201,16.3483,16.3061,16.3131,142600.0
2009-09-16 15:00:00,23.17,23.2,23.16,23.17,255200.0,16.3131,16.3342,16.3061,16.3131,255200.0
2009-09-16 15:10:00,23.17,23.2,23.15,23.15,321000.0,16.3131,16.3342,16.299,16.299,321000.0
2009-09-16 15:20:00,23.15,23.18,23.15,23.18,302000.0,16.299,16.3201,16.299,16.3201,302000.0
2009-09-16 15:30:00,23.18,23.2,23.16,23.16,314600.0,16.3201,16.3342,16.3061,16.3061,314600.0
2009-09-16 15:40:00,23.16,23.18,23.14,23.17,375600.0,16.3061,16.3201,16.292,16.3131,375600.0
2009-09-16 15:50:00,23.16,23.18,23.13,23.15,1040600.0,16.3061,16.3201,16.2849,16.299,1040600.0
2009-09-17 09:30:00,23.19,23.29,23.12,23.18,640400.0,16.3272,16.3976,16.2779,16.3201,640400.0
2009-09-17 09:40:00,23.18,23.22,23.08,23.11,311800.0,16.3201,16.3483,16.2497,16.2709,311800.0
2009-09-17 09:50:00,23.11,23.15,23.07,23.15,225600.0,16.2709,16.299,16.2427,16.299,225600.0
2009-09-17 10:00:00,23.14,23.18,23.04,23.05,525000.0,16.292,16.3201,16.2216,16.2286,525000.0
2009-09-17 10:10:00,23.06,23.09,23.0,23.0,472600.0,16.2356,16.2568,16.1934,16.1934,472600.0
2009-09-17 10:20:00,23.0,23.03,22.97,22.97,508800.0,16.1934,16.2145,16.1723,16.1723,508800.0
2009-09-17 10:30:00,22.97,23.02,22.93,22.93,438400.0,16.1723,16.2075,16.1441,16.1441,438400.0
2009-09-17 10:40:00,22.94,22.96,22.88,22.88,3796600.0,16.1512,16.1652,16.1089,16.1089,3796600.0
2009-09-17 10:50:00,22.88,22.96,22.88,22.95,260600.0,16.1089,16.1652,16.1089,16.1582,260600.0
2009-09-17 11:00:00,22.95,22.96,22.9,22.91,306600.0,16.1582,16.1652,16.123,16.13,306600.0
2009-09-17 11:10:00,22.91,22.92,22.89,22.89,196800.0,16.13,16.1371,16.116,16.116,196800.0
2009-09-17 11:20:00,22.89,22.98,22.89,22.95,310600.0,16.116,16.1793,16.116,16.1582,310600.0
2009-09-17 11:30:00,22.95,22.95,22.9,22.92,306200.0,16.1582,16.1582,16.123,16.1371,306200.0
2009-09-17 11:40:00,22.92,22.93,22.88,22.89,204600.0,16.1371,16.1441,16.1089,16.116,204600.0
2009-09-17 11:50:00,22.88,22.9,22.84,22.87,431200.0,16.1089,16.123,16.0808,16.1019,431200.0
2009-09-17 12:00:00,22.87,22.91,22.87,22.9,186200.0,16.1019,16.13,16.1019,16.123,186200.0
2009-09-17 12:10:00,22.9,22.91,22.83,22.84,434800.0,16.123,16.13,16.0737,16.0808,434800.0
2009-09-17 12:20:00,22.83,22.85,22.79,22.81,344600.0,16.0737,16.0878,16.0456,16.0596,344600.0
2009-09-17 12:30:00,22.8,22.81,22.78,22.79,206200.0,16.0526,16.0596,16.0385,16.0456,206200.0
2009-09-17 12:40:00,22.8,22.8,22.74,22.79,315000.0,16.0526,16.0526,16.0104,16.0456,315000.0
2009-09-17 12:50:00,22.79,22.84,22.79,22.82,233800.0,16.0456,16.0808,16.0456,16.0667,233800.0
2009-09-17 13:00:00,22.82,22.84,22.78,22.84,241200.0,16.0667,16.0808,16.0385,16.0808,241200.0
2009-09-17 13:10:00,22.84,22.85,22.78,22.8,181200.0,16.0808,16.0878,16.0385,16.0526,181200.0
2009-09-17 13:20:00,22.79,22.84,22.77,22.84,153400.0,16.0456,16.0808,16.0315,16.0808,153400.0
2009-09-17 13:30:00,22.84,22.85,22.82,22.84,148200.0,16.0808,16.0878,16.0667,16.0808,148200.0
2009-09-17 13:40:00,22.84,22.85,22.82,22.84,168200.0,16.0808,16.0878,16.0667,16.0808,168200.0
2009-09-17 13:50:00,22.84,22.86,22.84,22.84,270800.0,16.0808,16.0948,16.0808,16.0808,270800.0
2009-09-17 14:00:00,22.85,22.9,22.84,22.88,169200.0,16.0878,16.123,16.0808,16.1089,169200.0
2009-09-17 14:10:00,22.88,22.9,22.86,22.89,476200.0,16.1089,16.123,16.0948,16.116,476200.0
2009-09-17 14:20:00,22.88,22.93,22.88,22.92,152600.0,16.1089,16.1441,16.1089,16.1371,152600.0
2009-09-17 14:30:00,22.93,22.95,22.9,22.9,839200.0,16.1441,16.1582,16.123,16.123,839200.0
2009-09-17 14:40:00,22.9,22.93,22.86,22.93,382600.0,16.123,16.1441,16.0948,16.1441,382600.0
2009-09-17 14:50:00,22.93,22.96,22.93,22.96,178200.0,16.1441,16.1652,16.1441,16.1652,178200.0
2009-09-17 15:00:00,22.96,23.0,22.96,22.98,353000.0,16.1652,16.1934,16.1652,16.1793,353000.0
2009-09-17 15:10:00,22.98,22.98,22.95,22.97,222200.0,16.1793,16.1793,16.1582,16.1723,222200.0
2009-09-17 15:20:00,22.97,22.99,22.95,22.96,374200.0,16.1723,16.1864,16.1582,16.1652,374200.0
2009-09-17 15:30:00,22.96,22.96,22.94,22.95,243200.0,16.1652,16.1652,16.1512,16.1582,243200.0
2009-09-17 15:40:00,22.95,22.95,22.92,22.95,410600.0,16.1582,16.1582,16.1371,16.1582,410600.0
2009-09-17 15:50:00,22.95,22.95,22.91,22.91,965600.0,16.1582,16.1582,16.13,16.13,965600.0
2009-09-18 09:30:00,23.14,23.16,22.77,22.78,4915600.0,16.292,16.3061,16.0315,16.0385,4915600.0
2009-09-18 09:40:00,22.78,22.8,22.73,22.73,414400.0,16.0385,16.0526,16.0033,16.0033,414400.0
2009-09-18 09:50:00,22.74,22.82,22.73,22.79,435400.0,16.0104,16.0667,16.0033,16.0456,435400.0
2009-09-18 10:00:00,22.79,22.8,22.73,22.75,295400.0,16.0456,16.0526,16.0033,16.0174,295400.0
2009-09-18 10:10:00,22.75,22.75,22.65,22.67,567200.0,16.0174,16.0174,15.947,15.9611,567200.0
2009-09-18 10:20:00,22.68,22.73,22.67,22.68,219600.0,15.9681,16.0033,15.9611,15.9681,219600.0
2009-09-18 10:30:00,22.69,22.75,22.68,22.75,277400.0,15.9751,16.0174,15.9681,16.0174,277400.0
2009-09-18 10:40:00,22.75,22.82,22.75,22.81,275800.0,16.0174,16.0667,16.0174,16.0596,275800.0
2009-09-18 10:50:00,22.81,22.86,22.81,22.86,215200.0,16.0596,16.0948,16.0596,16.0948,215200.0
2009-09-18 11:00:00,22.86,22.91,22.85,22.91,195000.0,16.0948,16.13,16.0878,16.13,195000.0
2009-09-18 11:10:00,22.91,22.97,22.91,22.92,281000.0,16.13,16.1723,16.13,16.1371,281000.0
2009-09-18 11:20:00,22.92,22.93,22.9,22.9,160200.0,16.1371,16.1441,16.123,16.123,160200.0
2009-09-18 11:30:00,22.9,22.9,22.81,22.84,116200.0,16.123,16.123,16.0596,16.0808,116200.0
2009-09-18 11:40:00,22.84,22.89,22.84,22.88,138800.0,16.0808,16.116,16.0808,16.1089,138800.0
2009-09-18 11:50:00,22.88,22.92,22.85,22.86,156200.0,16.1089,16.1371,16.0878,16.0948,156200.0
2009-09-18 12:00:00,22.85,22.89,22.81,22.89,211800.0,16.0878,16.116,16.0596,16.116,211800.0
2009-09-18 12:10:00,22.89,22.92,22.89,22.91,141400.0,16.116,16.1371,16.116,16.13,141400.0
2009-09-18 12:20:00,22.91,22.91,22.88,22.9,136400.0,16.13,16.13,16.1089,16.123,136400.0
2009-09-18 12:30:00,22.9,22.93,22.88,22.92,120600.0,16.123,16.1441,16.1089,16.1371,120600.0
2009-09-18 12:40:00,22.93,22.94,22.9,22.9,122800.0,16.1441,16.1512,16.123,16.123,122800.0
2009-09-18 12:50:00,22.9,22.98,22.89,22.98,217600.0,16.123,16.1793,16.116,16.1793,217600.0
2009-09-18 13:00:00,22.98,22.98,22.93,22.98,142800.0,16.1793,16.1793,16.1441,16.1793,142800.0
2009-09-18 13:10:00,22.98,22.99,22.92,22.96,346600.0,16.1793,16.1864,16.1371,16.1652,346600.0
2009-09-18 13:20:00,22.97,22.97,22.93,22.97,50400.0,16.1723,16.1723,16.1441,16.1723,50400.0
2009-09-18 13:30:00,22.96,23.02,22.95,23.0,226800.0,16.1652,16.2075,16.1582,16.1934,226800.0
2009-09-18 13:40:00,23.0,23.09,22.99,23.09,333400.0,16.1934,16.2568,16.1864,16.2568,333400.0
2009-09-18 13:50:00,23.09,23.09,23.03,23.03,203000.0,16.2568,16.2568,16.2145,16.2145,203000.0
2009-09-18 14:00:00,23.03,23.04,23.0,23.0,303400.0,16.2145,16.2216,16.1934,16.1934,303400.0
2009-09-18 14:10:00,23.0,23.01,22.95,22.95,181600.0,16.1934,16.2004,16.1582,16.1582,181600.0
2009-09-18 14:20:00,22.96,22.96,22.93,22.93,70000.0,16.1652,16.1652,16.1441,16.1441,70000.0
2009-09-18 14:30:00,22.93,22.93,22.89,22.93,103200.0,16.1441,16.1441,16.116,16.1441,103200.0
2009-09-18 14:40:00,22.93,22.97,22.92,22.96,99600.0,16.1441,16.1723,16.1371,16.1652,99600.0
2009-09-18 14:50:00,22.96,22.99,22.96,22.98,1133200.0,16.1652,16.1864,16.1652,16.1793,1133200.0
2009-09-18 15:00:00,22.99,22.99,22.95,22.95,307400.0,16.1864,16.1864,16.1582,16.1582,307400.0
2009-09-18 15:10:00,22.95,22.98,22.95,22.95,132600.0,16.1582,16.1793,16.1582,16.1582,132600.0
2009-09-18 15:20:00,22.95,23.0,22.93,22.93,375600.0,16.1582,16.1934,16.1441,16.1441,375600.0
2009-09-18 15:30:00,22.93,22.96,22.93,22.95,223600.0,16.1441,16.1652,16.1441,16.1582,223600.0
2009-09-18 15:40:00,22.95,22.95,22.9,22.92,642400.0,16.1582,16.1582,16.123,16.1371,642400.0
2009-09-18 15:50:00,22.92,22.95,22.86,22.87,1009000.0,16.1371,16.1582,16.0948,16.1019,1009000.0
2009-09-21 09:30:00,22.9,23.05,22.88,22.99,472800.0,16.123,16.2286,16.1089,16.1864,472800.0
2009-09-21 09:40:00,23.0,23.0,22.93,23.0,243400.0,16.1934,16.1934,16.1441,16.1934,243400.0
2009-09-21 09:50:00,23.0,23.03,22.93,22.97,274200.0,16.1934,16.2145,16.1441,16.1723,274200.0
2009-09-21 10:00:00,22.96,23.06,22.93,23.03,205400.0,16.1652,16.2356,16.1441,16.2145,205400.0
2009-09-21 10:10:00,23.03,23.06,23.0,23.05,213600.0,16.2145,16.2356,16.1934,16.2286,213600.0
2009-09-21 10:20:00,23.05,23.13,23.05,23.13,138800.0,16.2286,16.2849,16.2286,16.2849,138800.0
2009-09-21 10:30:00,23.13,23.13,23.09,23.1,115600.0,16.2849,16.2849,16.2568,16.2638,115600.0
2009-09-21 10:40:00,23.09,23.1,23.04,23.07,179400.0,16.2568,16.2638,16.2216,16.2427,179400.0
2009-09-21 10:50:00,23.08,23.1,23.03,23.04,87400.0,16.2497,16.2638,16.2145,16.2216,87400.0
2009-09-21 11:00:00,23.05,23.08,23.03,23.08,163000.0,16.2286,16.2497,16.2145,16.2497,163000.0
2009-09-21 11:10:00,23.08,23.15,23.07,23.12,359800.0,16.2497,16.299,16.2427,16.2779,359800.0
2009-09-21 11:20:00,23.12,23.16,23.09,23.09,137800.0,16.2779,16.3061,16.2568,16.2568,137800.0
2009-09-21 11:30:00,23.09,23.15,23.08,23.1,150200.0,16.2568,16.299,16.2497,16.2638,150200.0
2009-09-21 11:40:00,23.1,23.11,23.09,23.1,80600.0,16.2638,16.2709,16.2568,16.2638,80600.0
2009-09-21 11:50:00,23.1,23.11,23.09,23.1,149800.0,16.2638,16.2709,16.2568,16.2638,149800.0
2009-09-21 12:00:00,23.1,23.13,23.09,23.13,161200.0,16.2638,16.2849,16.2568,16.2849,161200.0
2009-09-21 12:10:00,23.12,23.18,23.12,23.17,128000.0,16.2779,16.3201,16.2779,16.3131,128000.0
2009-09-21 12:20:00,23.17,23.18,23.16,23.16,74200.0,16.3131,16.3201,16.3061,16.3061,74200.0
2009-09-21 12:30:00,23.15,23.18,23.14,23.18,451800.0,16.299,16.3201,16.292,16.3201,451800.0
2009-09-21 12:40:00,23.18,23.19,23.16,23.18,121200.0,16.3201,16.3272,16.3061,16.3201,121200.0
2009-09-21 12:50:00,23.18,23.19,23.17,23.19,112600.0,16.3201,16.3272,16.3131,16.3272,112600.0
2009-09-21 13:00:00,23.19,23.21,23.18,23.2,251000.0,16.3272,16.3413,16.3201,16.3342,251000.0
2009-09-21 13:10:00,23.21,23.23,23.2,23.23,131000.0,16.3413,16.3553,16.3342,16.3553,131000.0
2009-09-21 13:20:00,23.23,23.27,23.22,23.26,356800.0,16.3553,16.3835,16.3483,16.3765,356800.0
2009-09-21 13:30:00,23.27,23.3,23.26,23.27,186600.0,16.3835,16.4046,16.3765,16.3835,186600.0
2009-09-21 13:40:00,23.28,23.31,23.27,23.3,177800.0,16.3905,16.4117,16.3835,16.4046,177800.0
2009-09-21 13:50:00,23.3,23.38,23.3,23.37,279800.0,16.4046,16.4609,16.4046,16.4539,279800.0
2009-09-21 14:00:00,23.37,23.38,23.32,23.33,233800.0,16.4539,16.4609,16.4187,16.4257,233800.0
2009-09-21 14:10:00,23.33,23.34,23.3,23.33,258600.0,16.4257,16.4328,16.4046,16.4257,258600.0
2009-09-21 14:20:00,23.33,23.33,23.26,23.27,110000.0,16.4257,16.4257,16.3765,16.3835,110000.0
2009-09-21 14:30:00,23.26,23.3,23.26,23.27,119600.0,16.3765,16.4046,16.3765,16.3835,119600.0
2009-09-21 14:40:00,23.27,23.33,23.26,23.32,142800.0,16.3835,16.4257,16.3765,16.4187,142800.0
2009-09-21 14:50:00,23.32,23.33,23.3,23.31,89200.0,16.4187,16.4257,16.4046,16.4117,89200.0
2009-09-21 15:00:00,23.3,23.31,23.28,23.31,200800.0,16.4046,16.4117,16.3905,16.4117,200800.0
2009-09-21 15:10:00,23.31,23.36,23.3,23.35,239400.0,16.4117,16.4469,16.4046,16.4398,239400.0
2009-09-21 15:20:00,23.35,23.35,23.3,23.3,250800.0,16.4398,16.4398,16.4046,16.4046,250800.0
2009-09-21 15:30:00,23.3,23.31,23.24,23.25,501600.0,16.4046,16.4117,16.3624,16.3694,501600.0
2009-09-21 15:40:00,23.25,23.3,23.25,23.29,933600.0,16.3694,16.4046,16.3694,16.3976,933600.0
2009-09-21 15:50:00,23.3,23.36,23.27,23.36,837600.0,16.4046,16.4469,16.3835,16.4469,837600.0
2009-09-22 09:30:00,23.25,23.34,23.17,23.28,728200.0,16.3694,16.4328,16.3131,16.3905,728200.0
2009-09-22 09:40:00,23.28,23.29,23.17,23.24,652600.0,16.3905,16.3976,16.3131,16.3624,652600.0
2009-09-22 09:50:00,23.25,23.25,23.15,23.24,531800.0,16.3694,16.3694,16.299,16.3624,531800.0
2009-09-22 10:00:00,23.24,23.24,23.1,23.13,508600.0,16.3624,16.3624,16.2638,16.2849,508600.0
2009-09-22 10:10:00,23.13,23.2,23.12,23.18,473000.0,16.2849,16.3342,16.2779,16.3201,473000.0
2009-09-22 10:20:00,23.19,23.22,23.16,23.17,313600.0,16.3272,16.3483,16.3061,16.3131,313600.0
2009-09-22 10:30:00,23.16,23.18,23.05,23.14,372200.0,16.3061,16.3201,16.2286,16.292,372200.0
2009-09-22 10:40:00,23.15,23.15,23.06,23.07,389400.0,16.299,16.299,16.2356,16.2427,389400.0
2009-09-22 10:50:00,23.07,23.07,23.02,23.02,247000.0,16.2427,16.2427,16.2075,16.2075,247000.0
2009-09-22 11:00:00,23.02,23.05,23.02,23.04,173200.0,16.2075,16.2286,16.2075,16.2216,173200.0
2009-09-22 11:10:00,23.04,23.08,23.03,23.06,205000.0,16.2216,16.2497,16.2145,16.2356,205000.0
2009-09-22 11:20:00,23.06,23.08,23.02,23.02,141200.0,16.2356,16.2497,16.2075,16.2075,141200.0
2009-09-22 11:30:00,23.02,23.05,23.0,23.03,441800.0,16.2075,16.2286,16.1934,16.2145,441800.0
2009-09-22 11:40:00,23.04,23.05,23.0,23.0,220800.0,16.2216,16.2286,16.1934,16.1934,220800.0
2009-09-22 11:50:00,23.0,23.01,23.0,23.01,107400.0,16.1934,16.2004,16.1934,16.2004,107400.0
2009-09-22 12:00:00,23.0,23.07,23.0,23.07,236000.0,16.1934,16.2427,16.1934,16.2427,236000.0
2009-09-22 12:10:00,23.06,23.12,23.05,23.1,292600.0,16.2356,16.2779,16.2286,16.2638,292600.0
2009-09-22 12:20:00,23.1,23.1,23.05,23.07,184000.0,16.2638,16.2638,16.2286,16.2427,184000.0
2009-09-22 12:30:00,23.06,23.09,23.04,23.05,152800.0,16.2356,16.2568,16.2216,16.2286,152800.0
2009-09-22 12:40:00,23.05,23.07,23.01,23.06,181400.0,16.2286,16.2427,16.2004,16.2356,181400.0
2009-09-22 12:50:00,23.06,23.09,23.06,23.08,946800.0,16.2356,16.2568,16.2356,16.2497,946800.0
2009-09-22 13:00:00,23.08,23.11,23.08,23.11,91800.0,16.2497,16.2709,16.2497,16.2709,91800.0
2009-09-22 13:10:00,23.11,23.11,23.04,23.05,142600.0,16.2709,16.2709,16.2216,16.2286,142600.0
2009-09-22 13:20:00,23.05,23.06,23.02,23.02,340000.0,16.2286,16.2356,16.2075,16.2075,340000.0
2009-09-22 13:30:00,23.02,23.04,23.01,23.03,367000.0,16.2075,16.2216,16.2004,16.2145,367000.0
2009-09-22 13:40:00,23.03,23.06,23.02,23.05,176800.0,16.2145,16.2356,16.2075,16.2286,176800.0
2009-09-22 13:50:00,23.05,23.06,23.01,23.02,111800.0,16.2286,16.2356,16.2004,16.2075,111800.0
2009-09-22 14:00:00,23.02,23.04,23.02,23.04,105200.0,16.2075,16.2216,16.2075,16.2216,105200.0
2009-09-22 14:10:00,23.04,23.06,23.03,23.03,110600.0,16.2216,16.2356,16.2145,16.2145,110600.0
2009-09-22 14:20:00,23.03,23.05,23.02,23.04,190200.0,16.2145,16.2286,16.2075,16.2216,190200.0
2009-09-22 14:30:00,23.04,23.06,23.0,23.01,298600.0,16.2216,16.2356,16.1934,16.2004,298600.0
2009-09-22 14:40:00,23.01,23.02,23.0,23.0,229000.0,16.2004,16.2075,16.1934,16.1934,229000.0
2009-09-22 14:50:00,23.0,23.04,23.0,23.03,366800.0,16.1934,16.2216,16.1934,16.2145,366800.0
2009-09-22 15:00:00,23.03,23.04,23.0,23.01,135600.0,16.2145,16.2216,16.1934,16.2004,135600.0
2009-09-22 15:10:00,23.01,23.04,23.0,23.02,286800.0,16.2004,16.2216,16.1934,16.2075,286800.0
2009-09-22 15:20:00,23.03,23.07,23.02,23.07,201800.0,16.2145,16.2427,16.2075,16.2427,201800.0
2009-09-22 15:30:00,23.07,23.09,23.07,23.08,324800.0,16.2427,16.2568,16.2427,16.2497,324800.0
2009-09-22 15:40:00,23.08,23.11,23.07,23.09,647800.0,16.2497,16.2709,16.2427,16.2568,647800.0
2009-09-22 15:50:00,23.09,23.09,23.03,23.06,842800.0,16.2568,16.2568,16.2145,16.2356,842800.0
2009-09-23 09:30:00,23.13,23.18,22.98,23.03,347000.0,16.2849,16.3201,16.1793,16.2145,347000.0
2009-09-23 09:40:00,23.04,23.07,22.98,23.0,151200.0,16.2216,16.2427,16.1793,16.1934,151200.0
2009-09-23 09:50:00,23.0,23.02,22.93,22.97,246800.0,16.1934,16.2075,16.1441,16.1723,246800.0
2009-09-23 10:00:00,22.97,22.97,22.88,22.88,290800.0,16.1723,16.1723,16.1089,16.1089,290800.0
2009-09-23 10:10:00,22.88,23.0,22.88,23.0,211600.0,16.1089,16.1934,16.1089,16.1934,211600.0
2009-09-23 10:20:00,23.0,23.08,22.99,23.08,327600.0,16.1934,16.2497,16.1864,16.2497,327600.0
2009-09-23 10:30:00,23.08,23.09,23.0,23.0,292800.0,16.2497,16.2568,16.1934,16.1934,292800.0
2009-09-23 10:40:00,23.01,23.08,23.0,23.07,134400.0,16.2004,16.2497,16.1934,16.2427,134400.0
2009-09-23 10:50:00,23.07,23.08,23.0,23.04,247000.0,16.2427,16.2497,16.1934,16.2216,247000.0
2009-09-23 11:00:00,23.04,23.09,23.02,23.05,225600.0,16.2216,16.2568,16.2075,16.2286,225600.0
2009-09-23 11:10:00,23.05,23.09,23.04,23.05,175400.0,16.2286,16.2568,16.2216,16.2286,175400.0
2009-09-23 11:20:00,23.05,23.07,23.04,23.04,114000.0,16.2286,16.2427,16.2216,16.2216,114000.0
2009-09-23 11:30:00,23.05,23.07,23.04,23.06,97200.0,16.2286,16.2427,16.2216,16.2356,97200.0
2009-09-23 11:40:00,23.06,23.13,23.05,23.11,723400.0,16.2356,16.2849,16.2286,16.2709,723400.0
2009-09-23 11:50:00,23.11,23.15,23.11,23.14,108800.0,16.2709,16.299,16.2709,16.292,108800.0
2009-09-23 12:00:00,23.14,23.15,23.11,23.13,189400.0,16.292,16.299,16.2709,16.2849,189400.0
2009-09-23 12:10:00,23.13,23.14,23.12,23.13,97200.0,16.2849,16.292,16.2779,16.2849,97200.0
2009-09-23 12:20:00,23.13,23.14,23.11,23.13,267600.0,16.2849,16.292,16.2709,16.2849,267600.0
2009-09-23 12:30:00,23.13,23.14,23.1,23.1,123000.0,16.2849,16.292,16.2638,16.2638,123000.0
2009-09-23 12:40:00,23.1,23.1,23.07,23.08,78600.0,16.2638,16.2638,16.2427,16.2497,78600.0
2009-09-23 12:50:00,23.08,23.08,23.06,23.08,87400.0,16.2497,16.2497,16.2356,16.2497,87400.0
2009-09-23 13:00:00,23.08,23.1,23.06,23.08,158400.0,16.2497,16.2638,16.2356,16.2497,158400.0
2009-09-23 13:10:00,23.08,23.13,23.08,23.13,159600.0,16.2497,16.2849,16.2497,16.2849,159600.0
2009-09-23 13:20:00,23.13,23.13,23.08,23.11,128800.0,16.2849,16.2849,16.2497,16.2709,128800.0
2009-09-23 13:30:00,23.11,23.11,23.1,23.11,165200.0,16.2709,16.2709,16.2638,16.2709,165200.0
2009-09-23 13:40:00,23.11,23.11,23.08,23.09,250400.0,16.2709,16.2709,16.2497,16.2568,250400.0
2009-09-23 13:50:00,23.08,23.11,23.08,23.09,168400.0,16.2497,16.2709,16.2497,16.2568,168400.0
2009-09-23 14:00:00,23.09,23.1,23.07,23.08,160200.0,16.2568,16.2638,16.2427,16.2497,160200.0
2009-09-23 14:10:00,23.08,23.18,23.05,23.18,224800.0,16.2497,16.3201,16.2286,16.3201,224800.0
2009-09-23 14:20:00,23.16,23.23,23.1,23.15,279400.0,16.3061,16.3553,16.2638,16.299,279400.0
2009-09-23 14:30:00,23.15,23.25,23.13,23.23,366000.0,16.299,16.3694,16.2849,16.3553,366000.0
2009-09-23 14:40:00,23.22,23.25,23.21,23.21,240400.0,16.3483,16.3694,16.3413,16.3413,240400.0
2009-09-23 14:50:00,23.21,23.21,23.09,23.1,372000.0,16.3413,16.3413,16.2568,16.2638,372000.0
2009-09-23 15:00:00,23.11,23.18,23.1,23.17,262800.0,16.2709,16.3201,16.2638,16.3131,262800.0
2009-09-23 15:10:00,23.17,23.17,23.06,23.09,273800.0,16.3131,16.3131,16.2356,16.2568,273800.0
2009-09-23 15:20:00,23.09,23.11,23.02,23.07,557800.0,16.2568,16.2709,16.2075,16.2427,557800.0
2009-09-23 15:30:00,23.06,23.07,22.98,23.02,531800.0,16.2356,16.2427,16.1793,16.2075,531800.0
2009-09-23 15:40:00,23.02,23.07,22.99,23.02,464600.0,16.2075,16.2427,16.1864,16.2075,464600.0
2009-09-23 15:50:00,23.02,23.07,22.91,22.94,1051800.0,16.2075,16.2427,16.13,16.1512,1051800.0
2009-09-24 09:30:00,22.85,22.99,22.83,22.89,706800.0,16.0878,16.1864,16.0737,16.116,706800.0
2009-09-24 09:40:00,22.9,22.98,22.88,22.97,317600.0,16.123,16.1793,16.1089,16.1723,317600.0
2009-09-24 09:50:00,22.97,23.02,22.91,22.95,223200.0,16.1723,16.2075,16.13,16.1582,223200.0
2009-09-24 10:00:00,22.98,23.04,22.92,22.97,511200.0,16.1793,16.2216,16.1371,16.1723,511200.0
2009-09-24 10:10:00,22.96,22.98,22.9,22.93,347200.0,16.1652,16.1793,16.123,16.1441,347200.0
2009-09-24 10:20:00,22.93,22.93,22.83,22.85,382200.0,16.1441,16.1441,16.0737,16.0878,382200.0
2009-09-24 10:30:00,22.85,22.87,22.77,22.82,361000.0,16.0878,16.1019,16.0315,16.0667,361000.0
2009-09-24 10:40:00,22.83,22.83,22.75,22.79,318800.0,16.0737,16.0737,16.0174,16.0456,318800.0
2009-09-24 10:50:00,22.79,22.8,22.75,22.75,232800.0,16.0456,16.0526,16.0174,16.0174,232800.0
2009-09-24 11:00:00,22.76,22.79,22.75,22.78,145200.0,16.0244,16.0456,16.0174,16.0385,145200.0
2009-09-24 11:10:00,22.78,22.87,22.78,22.87,215800.0,16.0385,16.1019,16.0385,16.1019,215800.0
2009-09-24 11:20:00,22.88,22.89,22.82,22.85,169000.0,16.1089,16.116,16.0667,16.0878,169000.0
2009-09-24 11:30:00,22.85,22.91,22.85,22.9,327600.0,16.0878,16.13,16.0878,16.123,327600.0
2009-09-24 11:40:00,22.9,22.9,22.81,22.86,215200.0,16.123,16.123,16.0596,16.0948,215200.0
2009-09-24 11:50:00,22.86,22.9,22.86,22.89,172000.0,16.0948,16.123,16.0948,16.116,172000.0
2009-09-24 12:00:00,22.89,22.9,22.87,22.88,130000.0,16.116,16.123,16.1019,16.1089,130000.0
2009-09-24 12:10:00,22.88,22.91,22.88,22.89,136800.0,16.1089,16.13,16.1089,16.116,136800.0
2009-09-24 12:20:00,22.89,22.91,22.81,22.84,210800.0,16.116,16.13,16.0596,16.0808,210800.0
2009-09-24 12:30:00,22.84,22.85,22.8,22.8,115200.0,16.0808,16.0878,16.0526,16.0526,115200.0
2009-09-24 12:40:00,22.8,22.84,22.8,22.81,114600.0,16.0526,16.0808,16.0526,16.0596,114600.0
2009-09-24 12:50:00,22.82,22.85,22.81,22.82,81000.0,16.0667,16.0878,16.0596,16.0667,81000.0
2009-09-24 13:00:00,22.82,22.88,22.82,22.86,98600.0,16.0667,16.1089,16.0667,16.0948,98600.0
2009-09-24 13:10:00,22.86,22.93,22.86,22.92,176200.0,16.0948,16.1441,16.0948,16.1371,176200.0
2009-09-24 13:20:00,22.92,22.93,22.89,22.91,121600.0,16.1371,16.1441,16.116,16.13,121600.0
2009-09-24 13:30:00,22.91,22.91,22.85,22.87,167400.0,16.13,16.13,16.0878,16.1019,167400.0
2009-09-24 13:40:00,22.87,22.88,22.83,22.86,133200.0,16.1019,16.1089,16.0737,16.0948,133200.0
2009-09-24 13:50:00,22.86,22.88,22.82,22.82,367000.0,16.0948,16.1089,16.0667,16.0667,367000.0
2009-09-24 14:00:00,22.82,22.85,22.81,22.83,176800.0,16.0667,16.0878,16.0596,16.0737,176800.0
2009-09-24 14:10:00,22.83,22.84,22.82,22.84,190800.0,16.0737,16.0808,16.0667,16.0808,190800.0
2009-09-24 14:20:00,22.84,22.86,22.81,22.86,121400.0,16.0808,16.0948,16.0596,16.0948,121400.0
2009-09-24 14:30:00,22.86,22.89,22.84,22.88,142200.0,16.0948,16.116,16.0808,16.1089,142200.0
2009-09-24 14:40:00,22.88,22.9,22.85,22.89,143000.0,16.1089,16.123,16.0878,16.116,143000.0
2009-09-24 14:50:00,22.89,22.96,22.89,22.94,197200.0,16.116,16.1652,16.116,16.1512,197200.0
2009-09-24 15:00:00,22.94,22.96,22.9,22.92,142800.0,16.1512,16.1652,16.123,16.1371,142800.0
2009-09-24 15:10:00,22.92,22.98,22.91,22.97,182800.0,16.1371,16.1793,16.13,16.1723,182800.0
2009-09-24 15:20:00,22.98,23.0,22.96,22.99,459400.0,16.1793,16.1934,16.1652,16.1864,459400.0
2009-09-24 15:30:00,22.99,23.0,22.98,22.99,553000.0,16.1864,16.1934,16.1793,16.1864,553000.0
2009-09-24 15:40:00,22.99,23.03,22.99,23.02,388000.0,16.1864,16.2145,16.1864,16.2075,388000.0
2009-09-24 15:50:00,23.02,23.13,22.99,23.01,1109600.0,16.2075,16.2849,16.1864,16.2004,1109600.0
2009-09-25 09:30:00,22.95,23.18,22.88,23.14,755000.0,16.1582,16.3201,16.1089,16.292,755000.0
2009-09-25 09:40:00,23.15,23.31,23.14,23.24,514000.0,16.299,16.4117,16.292,16.3624,514000.0
2009-09-25 09:50:00,23.24,23.3,23.15,23.25,335800.0,16.3624,16.4046,16.299,16.3694,335800.0
2009-09-25 10:00:00,23.24,23.25,23.19,23.2,467800.0,16.3624,16.3694,16.3272,16.3342,467800.0
2009-09-25 10:10:00,23.21,23.25,23.19,23.21,424600.0,16.3413,16.3694,16.3272,16.3413,424600.0
2009-09-25 10:20:00,23.21,23.24,23.2,23.22,436200.0,16.3413,16.3624,16.3342,16.3483,436200.0
2009-09-25 10:30:00,23.22,23.24,23.18,23.19,319600.0,16.3483,16.3624,16.3201,16.3272,319600.0
2009-09-25 10:40:00,23.19,23.23,23.18,23.22,314200.0,16.3272,16.3553,16.3201,16.3483,314200.0
2009-09-25 10:50:00,23.22,23.25,23.21,23.25,497800.0,16.3483,16.3694,16.3413,16.3694,497800.0
2009-09-25 11:00:00,23.25,23.34,23.24,23.33,518400.0,16.3694,16.4328,16.3624,16.4257,518400.0
2009-09-25 11:10:00,23.33,23.38,23.32,23.33,542400.0,16.4257,16.4609,16.4187,16.4257,542400.0
2009-09-25 11:20:00,23.33,23.38,23.32,23.35,239800.0,16.4257,16.4609,16.4187,16.4398,239800.0
2009-09-25 11:30:00,23.35,23.36,23.3,23.32,175800.0,16.4398,16.4469,16.4046,16.4187,175800.0
2009-09-25 11:40:00,23.32,23.34,23.29,23.3,170800.0,16.4187,16.4328,16.3976,16.4046,170800.0
2009-09-25 11:50:00,23.3,23.31,23.23,23.23,292800.0,16.4046,16.4117,16.3553,16.3553,292800.0
2009-09-25 12:00:00,23.22,23.29,23.22,23.25,219200.0,16.3483,16.3976,16.3483,16.3694,219200.0
2009-09-25 12:10:00,23.25,23.26,23.24,23.24,313600.0,16.3694,16.3765,16.3624,16.3624,313600.0
2009-09-25 12:20:00,23.24,23.24,23.18,23.22,263400.0,16.3624,16.3624,16.3201,16.3483,263400.0
2009-09-25 12:30:00,23.22,23.23,23.18,23.21,164400.0,16.3483,16.3553,16.3201,16.3413,164400.0
2009-09-25 12:40:00,23.21,23.23,23.18,23.18,104800.0,16.3413,16.3553,16.3201,16.3201,104800.0
2009-09-25 12:50:00,23.18,23.22,23.18,23.18,74400.0,16.3201,16.3483,16.3201,16.3201,74400.0
2009-09-25 13:00:00,23.18,23.18,23.14,23.14,224400.0,16.3201,16.3201,16.292,16.292,224400.0
2009-09-25 13:10:00,23.15,23.15,23.11,23.15,459400.0,16.299,16.299,16.2709,16.299,459400.0
2009-09-25 13:20:00,23.15,23.15,23.11,23.15,205000.0,16.299,16.299,16.2709,16.299,205000.0
2009-09-25 13:30:00,23.15,23.15,23.14,23.15,180000.0,16.299,16.299,16.292,16.299,180000.0
2009-09-25 13:40:00,23.15,23.15,23.15,23.15,189200.0,16.299,16.299,16.299,16.299,189200.0
2009-09-25 13:50:00,23.15,23.17,23.14,23.17,280600.0,16.299,16.3131,16.292,16.3131,280600.0
2009-09-25 14:00:00,23.17,23.18,23.14,23.15,264000.0,16.3131,16.3201,16.292,16.299,264000.0
2009-09-25 14:10:00,23.15,23.17,23.13,23.14,148200.0,16.299,16.3131,16.2849,16.292,148200.0
2009-09-25 14:20:00,23.14,23.16,23.12,23.13,201800.0,16.292,16.3061,16.2779,16.2849,201800.0
2009-09-25 14:30:00,23.13,23.15,23.11,23.14,258400.0,16.2849,16.299,16.2709,16.292,258400.0
2009-09-25 14:40:00,23.13,23.15,23.12,23.15,176000.0,16.2849,16.299,16.2779,16.299,176000.0
2009-09-25 14:50:00,23.14,23.2,23.14,23.19,138400.0,16.292,16.3342,16.292,16.3272,138400.0
2009-09-25 15:00:00,23.18,23.2,23.17,23.18,235600.0,16.3201,16.3342,16.3131,16.3201,235600.0
2009-09-25 15:10:00,23.18,23.18,23.13,23.13,189800.0,16.3201,16.3201,16.2849,16.2849,189800.0
2009-09-25 15:20:00,23.14,23.15,23.13,23.14,213600.0,16.292,16.299,16.2849,16.292,213600.0
2009-09-25 15:30:00,23.14,23.16,23.1,23.11,241400.0,16.292,16.3061,16.2638,16.2709,241400.0
2009-09-25 15:40:00,23.1,23.14,23.08,23.14,339400.0,16.2638,16.292,16.2497,16.292,339400.0
2009-09-25 15:50:00,23.14,23.16,23.05,23.1,725400.0,16.292,16.3061,16.2286,16.2638,725400.0
2009-09-28 09:30:00,23.22,23.22,23.11,23.11,96800.0,16.3483,16.3483,16.2709,16.2709,96800.0
2009-09-28 09:40:00,23.13,23.36,23.13,23.35,303600.0,16.2849,16.4469,16.2849,16.4398,303600.0
2009-09-28 09:50:00,23.36,23.4,23.32,23.34,316200.0,16.4469,16.475,16.4187,16.4328,316200.0
2009-09-28 10:00:00,23.34,23.46,23.34,23.43,469000.0,16.4328,16.5173,16.4328,16.4962,469000.0
2009-09-28 10:10:00,23.43,23.48,23.4,23.47,307200.0,16.4962,16.5314,16.475,16.5243,307200.0
2009-09-28 10:20:00,23.47,23.5,23.45,23.5,311400.0,16.5243,16.5454,16.5102,16.5454,311400.0
2009-09-28 10:30:00,23.5,23.56,23.5,23.51,354800.0,16.5454,16.5877,16.5454,16.5525,354800.0
2009-09-28 10:40:00,23.51,23.51,23.43,23.5,346200.0,16.5525,16.5525,16.4962,16.5454,346200.0
2009-09-28 10:50:00,23.5,23.52,23.49,23.51,212200.0,16.5454,16.5595,16.5384,16.5525,212200.0
2009-09-28 11:00:00,23.51,23.55,23.5,23.53,203000.0,16.5525,16.5806,16.5454,16.5666,203000.0
2009-09-28 11:10:00,23.53,23.53,23.48,23.5,222800.0,16.5666,16.5666,16.5314,16.5454,222800.0
2009-09-28 11:20:00,23.5,23.53,23.5,23.51,208400.0,16.5454,16.5666,16.5454,16.5525,208400.0
2009-09-28 11:30:00,23.51,23.57,23.5,23.53,278200.0,16.5525,16.5947,16.5454,16.5666,278200.0
2009-09-28 11:40:00,23.53,23.55,23.53,23.55,121400.0,16.5666,16.5806,16.5666,16.5806,121400.0
2009-09-28 11:50:00,23.55,23.57,23.54,23.57,155400.0,16.5806,16.5947,16.5736,16.5947,155400.0
2009-09-28 12:00:00,23.56,23.6,23.56,23.6,206200.0,16.5877,16.6158,16.5877,16.6158,206200.0
2009-09-28 12:10:00,23.59,23.6,23.58,23.59,86400.0,16.6088,16.6158,16.6018,16.6088,86400.0
2009-09-28 12:20:00,23.59,23.61,23.58,23.6,168200.0,16.6088,16.6229,16.6018,16.6158,168200.0
2009-09-28 12:30:00,23.6,23.63,23.6,23.61,255200.0,16.6158,16.637,16.6158,16.6229,255200.0
2009-09-28 12:40:00,23.61,23.67,23.6,23.65,382000.0,16.6229,16.6651,16.6158,16.651,382000.0
2009-09-28 12:50:00,23.66,23.66,23.59,23.62,214000.0,16.6581,16.6581,16.6088,16.6299,214000.0
2009-09-28 13:00:00,23.61,23.63,23.6,23.61,426800.0,16.6229,16.637,16.6158,16.6229,426800.0
2009-09-28 13:10:00,23.61,23.61,23.58,23.58,130600.0,16.6229,16.6229,16.6018,16.6018,130600.0
2009-09-28 13:20:00,23.58,23.61,23.57,23.61,168400.0,16.6018,16.6229,16.5947,16.6229,168400.0
2009-09-28 13:30:00,23.61,23.65,23.61,23.63,195000.0,16.6229,16.651,16.6229,16.637,195000.0
2009-09-28 13:40:00,23.63,23.65,23.61,23.61,220400.0,16.637,16.651,16.6229,16.6229,220400.0
2009-09-28 13:50:00,23.61,23.61,23.54,23.54,207600.0,16.6229,16.6229,16.5736,16.5736,207600.0
2009-09-28 14:00:00,23.54,23.55,23.5,23.5,210600.0,16.5736,16.5806,16.5454,16.5454,210600.0
2009-09-28 14:10:00,23.5,23.57,23.5,23.57,305800.0,16.5454,16.5947,16.5454,16.5947,305800.0
2009-09-28 14:20:00,23.57,23.61,23.56,23.6,205400.0,16.5947,16.6229,16.5877,16.6158,205400.0
2009-09-28 14:30:00,23.61,23.61,23.57,23.58,210800.0,16.6229,16.6229,16.5947,16.6018,210800.0
2009-09-28 14:40:00,23.58,23.61,23.57,23.58,194800.0,16.6018,16.6229,16.5947,16.6018,194800.0
2009-09-28 14:50:00,23.58,23.58,23.53,23.53,193000.0,16.6018,16.6018,16.5666,16.5666,193000.0
2009-09-28 15:00:00,23.53,23.55,23.5,23.53,224200.0,16.5666,16.5806,16.5454,16.5666,224200.0
2009-09-28 15:10:00,23.54,23.55,23.5,23.54,227400.0,16.5736,16.5806,16.5454,16.5736,227400.0
2009-09-28 15:20:00,23.55,23.57,23.52,23.53,290000.0,16.5806,16.5947,16.5595,16.5666,290000.0
2009-09-28 15:30:00,23.53,23.54,23.51,23.53,372000.0,16.5666,16.5736,16.5525,16.5666,372000.0
2009-09-28 15:40:00,23.53,23.53,23.48,23.48,271400.0,16.5666,16.5666,16.5314,16.5314,271400.0
2009-09-28 15:50:00,23.49,23.75,23.48,23.54,986600.0,16.5384,16.7215,16.5314,16.5736,986600.0
2009-09-29 09:30:00,23.56,23.56,23.34,23.36,367400.0,16.5877,16.5877,16.4328,16.4469,367400.0
2009-09-29 09:40:00,23.37,23.47,23.36,23.43,245200.0,16.4539,16.5243,16.4469,16.4962,245200.0
2009-09-29 09:50:00,23.43,23.56,23.43,23.52,319400.0,16.4962,16.5877,16.4962,16.5595,319400.0
2009-09-29 10:00:00,23.51,23.51,23.18,23.21,678200.0,16.5525,16.5525,16.3201,16.3413,678200.0
2009-09-29 10:10:00,23.21,23.28,23.18,23.28,361400.0,16.3413,16.3905,16.3201,16.3905,361400.0
2009-09-29 10:20:00,23.27,23.35,23.26,23.29,168600.0,16.3835,16.4398,16.3765,16.3976,168600.0
2009-09-29 10:30:00,23.29,23.31,23.26,23.28,155600.0,16.3976,16.4117,16.3765,16.3905,155600.0
2009-09-29 10:40:00,23.29,23.31,23.24,23.24,162800.0,16.3976,16.4117,16.3624,16.3624,162800.0
2009-09-29 10:50:00,23.24,23.24,23.15,23.15,324000.0,16.3624,16.3624,16.299,16.299,324000.0
2009-09-29 11:00:00,23.15,23.16,23.12,23.15,373000.0,16.299,16.3061,16.2779,16.299,373000.0
2009-09-29 11:10:00,23.14,23.18,23.13,23.13,221800.0,16.292,16.3201,16.2849,16.2849,221800.0
2009-09-29 11:20:00,23.13,23.18,23.11,23.17,222600.0,16.2849,16.3201,16.2709,16.3131,222600.0
2009-09-29 11:30:00,23.17,23.18,23.16,23.18,139600.0,16.3131,16.3201,16.3061,16.3201,139600.0
2009-09-29 11:40:00,23.18,23.18,23.08,23.1,225600.0,16.3201,16.3201,16.2497,16.2638,225600.0
2009-09-29 11:50:00,23.1,23.1,23.07,23.08,122600.0,16.2638,16.2638,16.2427,16.2497,122600.0
2009-09-29 12:00:00,23.08,23.1,23.08,23.1,147400.0,16.2497,16.2638,16.2497,16.2638,147400.0
2009-09-29 12:10:00,23.1,23.18,23.1,23.18,175600.0,16.2638,16.3201,16.2638,16.3201,175600.0
2009-09-29 12:20:00,23.18,23.2,23.17,23.17,203600.0,16.3201,16.3342,16.3131,16.3131,203600.0
2009-09-29 12:30:00,23.17,23.2,23.16,23.2,175000.0,16.3131,16.3342,16.3061,16.3342,175000.0
2009-09-29 12:40:00,23.21,23.24,23.18,23.24,123000.0,16.3413,16.3624,16.3201,16.3624,123000.0
2009-09-29 12:50:00,23.24,23.28,23.23,23.25,250600.0,16.3624,16.3905,16.3553,16.3694,250600.0
2009-09-29 13:00:00,23.25,23.28,23.23,23.25,261400.0,16.3694,16.3905,16.3553,16.3694,261400.0
2009-09-29 13:10:00,23.25,23.28,23.24,23.26,128400.0,16.3694,16.3905,16.3624,16.3765,128400.0
2009-09-29 13:20:00,23.26,23.29,23.25,23.25,128600.0,16.3765,16.3976,16.3694,16.3694,128600.0
2009-09-29 13:30:00,23.25,23.25,23.2,23.2,178800.0,16.3694,16.3694,16.3342,16.3342,178800.0
2009-09-29 13:40:00,23.2,23.23,23.18,23.22,166800.0,16.3342,16.3553,16.3201,16.3483,166800.0
2009-09-29 13:50:00,23.21,23.24,23.21,23.22,179000.0,16.3413,16.3624,16.3413,16.3483,179000.0
2009-09-29 14:00:00,23.22,23.22,23.18,23.2,149000.0,16.3483,16.3483,16.3201,16.3342,149000.0
2009-09-29 14:10:00,23.2,23.22,23.19,23.21,190800.0,16.3342,16.3483,16.3272,16.3413,190800.0
2009-09-29 14:20:00,23.21,23.22,23.2,23.2,158600.0,16.3413,16.3483,16.3342,16.3342,158600.0
2009-09-29 14:30:00,23.21,23.21,23.19,23.2,182000.0,16.3413,16.3413,16.3272,16.3342,182000.0
2009-09-29 14:40:00,23.2,23.21,23.18,23.18,163200.0,16.3342,16.3413,16.3201,16.3201,163200.0
2009-09-29 14:50:00,23.18,23.2,23.18,23.19,144800.0,16.3201,16.3342,16.3201,16.3272,144800.0
2009-09-29 15:00:00,23.19,23.25,23.18,23.25,271800.0,16.3272,16.3694,16.3201,16.3694,271800.0
2009-09-29 15:10:00,23.25,23.25,23.24,23.25,164600.0,16.3694,16.3694,16.3624,16.3694,164600.0
2009-09-29 15:20:00,23.25,23.27,23.21,23.21,254600.0,16.3694,16.3835,16.3413,16.3413,254600.0
2009-09-29 15:30:00,23.21,23.21,23.17,23.18,301800.0,16.3413,16.3413,16.3131,16.3201,301800.0
2009-09-29 15:40:00,23.18,23.24,23.17,23.22,523600.0,16.3201,16.3624,16.3131,16.3483,523600.0
2009-09-29 15:50:00,23.23,23.25,23.18,23.24,1055800.0,16.3553,16.3694,16.3201,16.3624,1055800.0
2009-09-30 09:30:00,23.28,23.32,23.1,23.17,344200.0,16.3905,16.4187,16.2638,16.3131,344200.0
2009-09-30 09:40:00,23.17,23.21,23.08,23.11,439200.0,16.3131,16.3413,16.2497,16.2709,439200.0
2009-09-30 09:50:00,23.11,23.13,23.0,23.04,499000.0,16.2709,16.2849,16.1934,16.2216,499000.0
2009-09-30 10:00:00,23.03,23.04,23.0,23.02,366400.0,16.2145,16.2216,16.1934,16.2075,366400.0
2009-09-30 10:10:00,23.02,23.07,23.0,23.04,193200.0,16.2075,16.2427,16.1934,16.2216,193200.0
2009-09-30 10:20:00,23.04,23.06,23.0,23.05,226600.0,16.2216,16.2356,16.1934,16.2286,226600.0
2009-09-30 10:30:00,23.05,23.06,23.0,23.02,204600.0,16.2286,16.2356,16.1934,16.2075,204600.0
2009-09-30 10:40:00,23.02,23.02,23.0,23.0,174800.0,16.2075,16.2075,16.1934,16.1934,174800.0
2009-09-30 10:50:00,23.0,23.0,22.95,22.97,177200.0,16.1934,16.1934,16.1582,16.1723,177200.0
2009-09-30 11:00:00,22.96,23.02,22.96,23.0,185000.0,16.1652,16.2075,16.1652,16.1934,185000.0
2009-09-30 11:10:00,23.0,23.03,22.99,23.01,128400.0,16.1934,16.2145,16.1864,16.2004,128400.0
2009-09-30 11:20:00,23.01,23.04,23.0,23.01,165600.0,16.2004,16.2216,16.1934,16.2004,165600.0
2009-09-30 11:30:00,23.01,23.06,23.0,23.05,185600.0,16.2004,16.2356,16.1934,16.2286,185600.0
2009-09-30 11:40:00,23.05,23.06,23.03,23.05,200200.0,16.2286,16.2356,16.2145,16.2286,200200.0
2009-09-30 11:50:00,23.05,23.07,23.05,23.05,120800.0,16.2286,16.2427,16.2286,16.2286,120800.0
2009-09-30 12:00:00,23.05,23.07,23.04,23.06,168400.0,16.2286,16.2427,16.2216,16.2356,168400.0
2009-09-30 12:10:00,23.06,23.1,23.05,23.08,139200.0,16.2356,16.2638,16.2286,16.2497,139200.0
2009-09-30 12:20:00,23.08,23.15,23.07,23.15,125400.0,16.2497,16.299,16.2427,16.299,125400.0
2009-09-30 12:30:00,23.15,23.19,23.15,23.17,149800.0,16.299,16.3272,16.299,16.3131,149800.0
2009-09-30 12:40:00,23.17,23.25,23.17,23.22,273200.0,16.3131,16.3694,16.3131,16.3483,273200.0
2009-09-30 12:50:00,23.22,23.27,23.21,23.21,301800.0,16.3483,16.3835,16.3413,16.3413,301800.0
2009-09-30 13:00:00,23.22,23.32,23.21,23.28,364000.0,16.3483,16.4187,16.3413,16.3905,364000.0
2009-09-30 13:10:00,23.28,23.31,23.26,23.29,110800.0,16.3905,16.4117,16.3765,16.3976,110800.0
2009-09-30 13:20:00,23.3,23.31,23.27,23.3,177200.0,16.4046,16.4117,16.3835,16.4046,177200.0
2009-09-30 13:30:00,23.3,23.32,23.25,23.25,165800.0,16.4046,16.4187,16.3694,16.3694,165800.0
2009-09-30 13:40:00,23.25,23.26,23.21,23.22,192400.0,16.3694,16.3765,16.3413,16.3483,192400.0
2009-09-30 13:50:00,23.21,23.29,23.21,23.24,166800.0,16.3413,16.3976,16.3413,16.3624,166800.0
2009-09-30 14:00:00,23.24,23.25,23.22,23.24,92400.0,16.3624,16.3694,16.3483,16.3624,92400.0
2009-09-30 14:10:00,23.24,23.25,23.2,23.25,114600.0,16.3624,16.3694,16.3342,16.3694,114600.0
2009-09-30 14:20:00,23.25,23.27,23.25,23.26,102400.0,16.3694,16.3835,16.3694,16.3765,102400.0
2009-09-30 14:30:00,23.26,23.28,23.24,23.26,194400.0,16.3765,16.3905,16.3624,16.3765,194400.0
2009-09-30 14:40:00,23.27,23.34,23.27,23.3,253400.0,16.3835,16.4328,16.3835,16.4046,253400.0
2009-09-30 14:50:00,23.3,23.31,23.22,23.22,268000.0,16.4046,16.4117,16.3483,16.3483,268000.0
2009-09-30 15:00:00,23.22,23.23,23.15,23.21,240000.0,16.3483,16.3553,16.299,16.3413,240000.0
2009-09-30 15:10:00,23.21,23.21,23.15,23.19,375600.0,16.3413,16.3413,16.299,16.3272,375600.0
2009-09-30 15:20:00,23.19,23.25,23.18,23.23,180200.0,16.3272,16.3694,16.3201,16.3553,180200.0
2009-09-30 15:30:00,23.23,23.26,23.21,23.23,635200.0,16.3553,16.3765,16.3413,16.3553,635200.0
2009-09-30 15:40:00,23.23,23.31,23.21,23.3,548000.0,16.3553,16.4117,16.3413,16.4046,548000.0
2009-09-30 15:50:00,23.3,23.34,23.24,23.29,1875800.0,16.4046,16.4328,16.3624,16.3976,1875800.0
2009-10-01 09:30:00,23.17,23.24,23.09,23.11,438600.0,16.3131,16.3624,16.2568,16.2709,438600.0
2009-10-01 09:40:00,23.11,23.25,23.09,23.25,262000.0,16.2709,16.3694,16.2568,16.3694,262000.0
2009-10-01 09:50:00,23.25,23.25,23.12,23.13,300200.0,16.3694,16.3694,16.2779,16.2849,300200.0
2009-10-01 10:00:00,23.13,23.18,22.9,22.96,774200.0,16.2849,16.3201,16.123,16.1652,774200.0
2009-10-01 10:10:00,22.95,23.03,22.94,23.02,319200.0,16.1582,16.2145,16.1512,16.2075,319200.0
2009-10-01 10:20:00,23.02,23.08,23.01,23.03,184000.0,16.2075,16.2497,16.2004,16.2145,184000.0
2009-10-01 10:30:00,23.03,23.06,23.0,23.01,121200.0,16.2145,16.2356,16.1934,16.2004,121200.0
2009-10-01 10:40:00,23.01,23.06,22.97,23.0,198600.0,16.2004,16.2356,16.1723,16.1934,198600.0
2009-10-01 10:50:00,23.0,23.03,22.95,22.96,169200.0,16.1934,16.2145,16.1582,16.1652,169200.0
2009-10-01 11:00:00,22.96,22.98,22.9,22.92,551400.0,16.1652,16.1793,16.123,16.1371,551400.0
2009-10-01 11:10:00,22.92,22.93,22.89,22.89,275600.0,16.1371,16.1441,16.116,16.116,275600.0
2009-10-01 11:20:00,22.9,22.92,22.84,22.85,285000.0,16.123,16.1371,16.0808,16.0878,285000.0
2009-10-01 11:30:00,22.85,22.89,22.84,22.86,771600.0,16.0878,16.116,16.0808,16.0948,771600.0
2009-10-01 11:40:00,22.86,22.91,22.85,22.89,239200.0,16.0948,16.13,16.0878,16.116,239200.0
2009-10-01 11:50:00,22.89,22.89,22.86,22.89,188600.0,16.116,16.116,16.0948,16.116,188600.0
2009-10-01 12:00:00,22.88,22.92,22.86,22.89,224400.0,16.1089,16.1371,16.0948,16.116,224400.0
2009-10-01 12:10:00,22.89,22.93,22.89,22.92,150600.0,16.116,16.1441,16.116,16.1371,150600.0
2009-10-01 12:20:00,22.92,22.94,22.9,22.91,234000.0,16.1371,16.1512,16.123,16.13,234000.0
2009-10-01 12:30:00,22.9,22.92,22.88,22.88,246200.0,16.123,16.1371,16.1089,16.1089,246200.0
2009-10-01 12:40:00,22.88,22.89,22.83,22.84,174800.0,16.1089,16.116,16.0737,16.0808,174800.0
2009-10-01 12:50:00,22.84,22.88,22.82,22.83,147400.0,16.0808,16.1089,16.0667,16.0737,147400.0
2009-10-01 13:00:00,22.83,22.84,22.78,22.78,161200.0,16.0737,16.0808,16.0385,16.0385,161200.0
2009-10-01 13:10:00,22.79,22.79,22.74,22.74,351400.0,16.0456,16.0456,16.0104,16.0104,351400.0
2009-10-01 13:20:00,22.74,22.74,22.68,22.7,365000.0,16.0104,16.0104,15.9681,15.9822,365000.0
2009-10-01 13:30:00,22.71,22.75,22.7,22.75,155200.0,15.9892,16.0174,15.9822,16.0174,155200.0
2009-10-01 13:40:00,22.75,22.8,22.75,22.79,155800.0,16.0174,16.0526,16.0174,16.0456,155800.0
2009-10-01 13:50:00,22.79,22.81,22.77,22.78,209800.0,16.0456,16.0596,16.0315,16.0385,209800.0
2009-10-01 14:00:00,22.78,22.81,22.73,22.8,324200.0,16.0385,16.0596,16.0033,16.0526,324200.0
2009-10-01 14:10:00,22.8,22.8,22.75,22.77,251000.0,16.0526,16.0526,16.0174,16.0315,251000.0
2009-10-01 14:20:00,22.75,22.82,22.75,22.78,284400.0,16.0174,16.0667,16.0174,16.0385,284400.0
2009-10-01 14:30:00,22.78,22.8,22.75,22.77,244400.0,16.0385,16.0526,16.0174,16.0315,244400.0
2009-10-01 14:40:00,22.77,22.79,22.75,22.78,310800.0,16.0315,16.0456,16.0174,16.0385,310800.0
2009-10-01 14:50:00,22.79,22.81,22.77,22.77,373000.0,16.0456,16.0596,16.0315,16.0315,373000.0
2009-10-01 15:00:00,22.77,22.78,22.74,22.75,550400.0,16.0315,16.0385,16.0104,16.0174,550400.0
2009-10-01 15:10:00,22.75,22.83,22.75,22.82,482400.0,16.0174,16.0737,16.0174,16.0667,482400.0
2009-10-01 15:20:00,22.82,22.84,22.8,22.83,553400.0,16.0667,16.0808,16.0526,16.0737,553400.0
2009-10-01 15:30:00,22.83,22.88,22.82,22.88,383400.0,16.0737,16.1089,16.0667,16.1089,383400.0
2009-10-01 15:40:00,22.88,22.89,22.85,22.89,835200.0,16.1089,16.116,16.0878,16.116,835200.0
2009-10-01 15:50:00,22.89,22.89,22.66,22.66,1774200.0,16.116,16.116,15.954,15.954,1774200.0
2009-10-02 09:30:00,22.65,22.75,22.54,22.62,892000.0,15.947,16.0174,15.8695,15.9259,892000.0
2009-10-02 09:40:00,22.62,22.71,22.58,22.62,476200.0,15.9259,15.9892,15.8977,15.9259,476200.0
2009-10-02 09:50:00,22.62,22.67,22.54,22.66,511200.0,15.9259,15.9611,15.8695,15.954,511200.0
2009-10-02 10:00:00,22.65,22.71,22.6,22.62,555600.0,15.947,15.9892,15.9118,15.9259,555600.0
2009-10-02 10:10:00,22.61,22.66,22.55,22.56,581800.0,15.9188,15.954,15.8766,15.8836,581800.0
2009-10-02 10:20:00,22.56,22.61,22.52,22.52,386400.0,15.8836,15.9188,15.8555,15.8555,386400.0
2009-10-02 10:30:00,22.51,22.52,22.4,22.41,953200.0,15.8484,15.8555,15.771,15.778,953200.0
2009-10-02 10:40:00,22.41,22.47,22.37,22.44,674000.0,15.778,15.8203,15.7498,15.7991,674000.0
2009-10-02 10:50:00,22.44,22.48,22.4,22.42,617800.0,15.7991,15.8273,15.771,15.7851,617800.0
2009-10-02 11:00:00,22.42,22.47,22.38,22.4,631600.0,15.7851,15.8203,15.7569,15.771,631600.0
2009-10-02 11:10:00,22.4,22.44,22.36,22.36,458600.0,15.771,15.7991,15.7428,15.7428,458600.0
2009-10-02 11:20:00,22.36,22.36,22.34,22.35,317600.0,15.7428,15.7428,15.7287,15.7358,317600.0
2009-10-02 11:30:00,22.35,22.4,22.32,22.36,480800.0,15.7358,15.771,15.7146,15.7428,480800.0
2009-10-02 11:40:00,22.36,22.37,22.29,22.32,432200.0,15.7428,15.7498,15.6935,15.7146,432200.0
2009-10-02 11:50:00,22.32,22.39,22.31,22.31,447800.0,15.7146,15.7639,15.7076,15.7076,447800.0
2009-10-02 12:00:00,22.31,22.36,22.29,22.36,457800.0,15.7076,15.7428,15.6935,15.7428,457800.0
2009-10-02 12:10:00,22.36,22.43,22.36,22.42,419800.0,15.7428,15.7921,15.7428,15.7851,419800.0
2009-10-02 12:20:00,22.42,22.45,22.4,22.43,238400.0,15.7851,15.8062,15.771,15.7921,238400.0
2009-10-02 12:30:00,22.44,22.47,22.4,22.4,212000.0,15.7991,15.8203,15.771,15.771,212000.0
2009-10-02 12:40:00,22.4,22.43,22.35,22.35,308200.0,15.771,15.7921,15.7358,15.7358,308200.0
2009-10-02 12:50:00,22.35,22.42,22.34,22.4,265200.0,15.7358,15.7851,15.7287,15.771,265200.0
2009-10-02 13:00:00,22.4,22.42,22.39,22.4,196600.0,15.771,15.7851,15.7639,15.771,196600.0
2009-10-02 13:10:00,22.4,22.41,22.37,22.37,325200.0,15.771,15.778,15.7498,15.7498,325200.0
2009-10-02 13:20:00,22.37,22.4,22.36,22.39,205800.0,15.7498,15.771,15.7428,15.7639,205800.0
2009-10-02 13:30:00,22.4,22.41,22.35,22.35,198400.0,15.771,15.778,15.7358,15.7358,198400.0
2009-10-02 13:40:00,22.35,22.38,22.34,22.36,122000.0,15.7358,15.7569,15.7287,15.7428,122000.0
2009-10-02 13:50:00,22.36,22.39,22.34,22.38,303400.0,15.7428,15.7639,15.7287,15.7569,303400.0
2009-10-02 14:00:00,22.38,22.38,22.35,22.35,221800.0,15.7569,15.7569,15.7358,15.7358,221800.0
2009-10-02 14:10:00,22.36,22.41,22.35,22.4,202800.0,15.7428,15.778,15.7358,15.771,202800.0
2009-10-02 14:20:00,22.4,22.4,22.34,22.35,248800.0,15.771,15.771,15.7287,15.7358,248800.0
2009-10-02 14:30:00,22.35,22.38,22.35,22.36,198000.0,15.7358,15.7569,15.7358,15.7428,198000.0
2009-10-02 14:40:00,22.36,22.36,22.32,22.33,246200.0,15.7428,15.7428,15.7146,15.7217,246200.0
2009-10-02 14:50:00,22.33,22.34,22.31,22.34,337200.0,15.7217,15.7287,15.7076,15.7287,337200.0
2009-10-02 15:00:00,22.34,22.4,22.34,22.38,426600.0,15.7287,15.771,15.7287,15.7569,426600.0
2009-10-02 15:10:00,22.38,22.39,22.31,22.32,338400.0,15.7569,15.7639,15.7076,15.7146,338400.0
2009-10-02 15:20:00,22.32,22.32,22.32,22.32,254800.0,15.7146,15.7146,15.7146,15.7146,254800.0
2009-10-02 15:30:00,22.32,22.34,22.31,22.31,861200.0,15.7146,15.7287,15.7076,15.7076,861200.0
2009-10-02 15:40:00,22.31,22.34,22.3,22.33,675600.0,15.7076,15.7287,15.7006,15.7217,675600.0
2009-10-02 15:50:00,22.33,22.34,22.23,22.27,2155400.0,15.7217,15.7287,15.6513,15.6794,2155400.0
2009-10-05 09:30:00,22.46,22.48,22.24,22.28,883600.0,15.8132,15.8273,15.6583,15.6865,883600.0
2009-10-05 09:40:00,22.28,22.36,22.24,22.3,418400.0,15.6865,15.7428,15.6583,15.7006,418400.0
2009-10-05 09:50:00,22.3,22.4,22.3,22.38,539400.0,15.7006,15.771,15.7006,15.7569,539400.0
2009-10-05 10:00:00,22.38,22.45,22.3,22.33,644200.0,15.7569,15.8062,15.7006,15.7217,644200.0
2009-10-05 10:10:00,22.33,22.38,22.33,22.38,328800.0,15.7217,15.7569,15.7217,15.7569,328800.0
2009-10-05 10:20:00,22.38,22.44,22.38,22.43,609600.0,15.7569,15.7991,15.7569,15.7921,609600.0
2009-10-05 10:30:00,22.43,22.52,22.42,22.5,279200.0,15.7921,15.8555,15.7851,15.8414,279200.0
2009-10-05 10:40:00,22.5,22.57,22.48,22.52,297400.0,15.8414,15.8907,15.8273,15.8555,297400.0
2009-10-05 10:50:00,22.52,22.55,22.48,22.54,331400.0,15.8555,15.8766,15.8273,15.8695,331400.0
2009-10-05 11:00:00,22.54,22.57,22.5,22.5,242200.0,15.8695,15.8907,15.8414,15.8414,242200.0
2009-10-05 11:10:00,22.5,22.51,22.44,22.45,364800.0,15.8414,15.8484,15.7991,15.8062,364800.0
2009-10-05 11:20:00,22.45,22.47,22.39,22.4,193200.0,15.8062,15.8203,15.7639,15.771,193200.0
2009-10-05 11:30:00,22.39,22.42,22.34,22.36,298200.0,15.7639,15.7851,15.7287,15.7428,298200.0
2009-10-05 11:40:00,22.36,22.41,22.36,22.39,213800.0,15.7428,15.778,15.7428,15.7639,213800.0
2009-10-05 11:50:00,22.4,22.47,22.39,22.45,436000.0,15.771,15.8203,15.7639,15.8062,436000.0
2009-10-05 12:00:00,22.45,22.46,22.42,22.43,105400.0,15.8062,15.8132,15.7851,15.7921,105400.0
2009-10-05 12:10:00,22.43,22.5,22.43,22.5,291200.0,15.7921,15.8414,15.7921,15.8414,291200.0
2009-10-05 12:20:00,22.5,22.56,22.5,22.55,363600.0,15.8414,15.8836,15.8414,15.8766,363600.0
2009-10-05 12:30:00,22.55,22.59,22.55,22.55,244600.0,15.8766,15.9047,15.8766,15.8766,244600.0
2009-10-05 12:40:00,22.55,22.6,22.55,22.57,186000.0,15.8766,15.9118,15.8766,15.8907,186000.0
2009-10-05 12:50:00,22.57,22.61,22.57,22.59,248200.0,15.8907,15.9188,15.8907,15.9047,248200.0
2009-10-05 13:00:00,22.59,22.61,22.56,22.57,345400.0,15.9047,15.9188,15.8836,15.8907,345400.0
2009-10-05 13:10:00,22.57,22.57,22.53,22.53,181600.0,15.8907,15.8907,15.8625,15.8625,181600.0
2009-10-05 13:20:00,22.53,22.57,22.53,22.55,139400.0,15.8625,15.8907,15.8625,15.8766,139400.0
2009-10-05 13:30:00,22.55,22.55,22.5,22.53,142400.0,15.8766,15.8766,15.8414,15.8625,142400.0
2009-10-05 13:40:00,22.53,22.54,22.52,22.52,162200.0,15.8625,15.8695,15.8555,15.8555,162200.0
2009-10-05 13:50:00,22.53,22.57,22.52,22.52,166400.0,15.8625,15.8907,15.8555,15.8555,166400.0
2009-10-05 14:00:00,22.52,22.55,22.51,22.51,156400.0,15.8555,15.8766,15.8484,15.8484,156400.0
2009-10-05 14:10:00,22.52,22.54,22.5,22.52,187400.0,15.8555,15.8695,15.8414,15.8555,187400.0
2009-10-05 14:20:00,22.52,22.55,22.5,22.54,241800.0,15.8555,15.8766,15.8414,15.8695,241800.0
2009-10-05 14:30:00,22.54,22.59,22.54,22.57,232400.0,15.8695,15.9047,15.8695,15.8907,232400.0
2009-10-05 14:40:00,22.57,22.63,22.56,22.61,193600.0,15.8907,15.9329,15.8836,15.9188,193600.0
2009-10-05 14:50:00,22.61,22.65,22.6,22.63,310000.0,15.9188,15.947,15.9118,15.9329,310000.0
2009-10-05 15:00:00,22.63,22.64,22.6,22.61,304000.0,15.9329,15.9399,15.9118,15.9188,304000.0
2009-10-05 15:10:00,22.62,22.62,22.6,22.61,252000.0,15.9259,15.9259,15.9118,15.9188,252000.0
2009-10-05 15:20:00,22.61,22.61,22.58,22.6,341000.0,15.9188,15.9188,15.8977,15.9118,341000.0
2009-10-05 15:30:00,22.6,22.61,22.58,22.61,356600.0,15.9118,15.9188,15.8977,15.9188,356600.0
2009-10-05 15:40:00,22.61,22.61,22.57,22.59,464600.0,15.9188,15.9188,15.8907,15.9047,464600.0
2009-10-05 15:50:00,22.59,22.59,22.5,22.5,1425200.0,15.9047,15.9047,15.8414,15.8414,1425200.0
2009-10-06 09:30:00,22.56,22.6,22.32,22.36,704000.0,15.8836,15.9118,15.7146,15.7428,704000.0
2009-10-06 09:40:00,22.35,22.55,22.35,22.5,483800.0,15.7358,15.8766,15.7358,15.8414,483800.0
2009-10-06 09:50:00,22.51,22.75,22.51,22.72,433000.0,15.8484,16.0174,15.8484,15.9963,433000.0
2009-10-06 10:00:00,22.72,22.8,22.72,22.77,439200.0,15.9963,16.0526,15.9963,16.0315,439200.0
2009-10-06 10:10:00,22.77,22.79,22.7,22.71,223800.0,16.0315,16.0456,15.9822,15.9892,223800.0
2009-10-06 10:20:00,22.71,22.77,22.69,22.73,377600.0,15.9892,16.0315,15.9751,16.0033,377600.0
2009-10-06 10:30:00,22.72,22.8,22.72,22.8,432200.0,15.9963,16.0526,15.9963,16.0526,432200.0
2009-10-06 10:40:00,22.8,22.9,22.8,22.89,470600.0,16.0526,16.123,16.0526,16.116,470600.0
2009-10-06 10:50:00,22.88,22.89,22.81,22.84,276800.0,16.1089,16.116,16.0596,16.0808,276800.0
2009-10-06 11:00:00,22.84,22.9,22.82,22.88,450400.0,16.0808,16.123,16.0667,16.1089,450400.0
2009-10-06 11:10:00,22.87,22.9,22.86,22.86,206600.0,16.1019,16.123,16.0948,16.0948,206600.0
2009-10-06 11:20:00,22.86,22.9,22.84,22.84,247600.0,16.0948,16.123,16.0808,16.0808,247600.0
2009-10-06 11:30:00,22.84,22.84,22.79,22.82,174600.0,16.0808,16.0808,16.0456,16.0667,174600.0
2009-10-06 11:40:00,22.83,22.83,22.78,22.8,178800.0,16.0737,16.0737,16.0385,16.0526,178800.0
2009-10-06 11:50:00,22.8,22.81,22.74,22.75,218800.0,16.0526,16.0596,16.0104,16.0174,218800.0
2009-10-06 12:00:00,22.75,22.75,22.74,22.75,127600.0,16.0174,16.0174,16.0104,16.0174,127600.0
2009-10-06 12:10:00,22.75,22.75,22.72,22.75,146000.0,16.0174,16.0174,15.9963,16.0174,146000.0
2009-10-06 12:20:00,22.75,22.82,22.75,22.8,204200.0,16.0174,16.0667,16.0174,16.0526,204200.0
2009-10-06 12:30:00,22.81,22.86,22.81,22.85,220200.0,16.0596,16.0948,16.0596,16.0878,220200.0
2009-10-06 12:40:00,22.85,22.86,22.81,22.81,226400.0,16.0878,16.0948,16.0596,16.0596,226400.0
2009-10-06 12:50:00,22.81,22.83,22.79,22.82,159800.0,16.0596,16.0737,16.0456,16.0667,159800.0
2009-10-06 13:00:00,22.82,22.88,22.81,22.88,281400.0,16.0667,16.1089,16.0596,16.1089,281400.0
2009-10-06 13:10:00,22.88,22.88,22.83,22.84,197000.0,16.1089,16.1089,16.0737,16.0808,197000.0
2009-10-06 13:20:00,22.84,22.85,22.79,22.81,172600.0,16.0808,16.0878,16.0456,16.0596,172600.0
2009-10-06 13:30:00,22.81,22.83,22.78,22.82,193600.0,16.0596,16.0737,16.0385,16.0667,193600.0
2009-10-06 13:40:00,22.82,22.83,22.78,22.8,182200.0,16.0667,16.0737,16.0385,16.0526,182200.0
2009-10-06 13:50:00,22.81,22.81,22.75,22.77,271600.0,16.0596,16.0596,16.0174,16.0315,271600.0
2009-10-06 14:00:00,22.77,22.77,22.7,22.71,263000.0,16.0315,16.0315,15.9822,15.9892,263000.0
2009-10-06 14:10:00,22.7,22.71,22.67,22.68,198600.0,15.9822,15.9892,15.9611,15.9681,198600.0
2009-10-06 14:20:00,22.67,22.68,22.6,22.6,361200.0,15.9611,15.9681,15.9118,15.9118,361200.0
2009-10-06 14:30:00,22.6,22.7,22.59,22.69,253400.0,15.9118,15.9822,15.9047,15.9751,253400.0
2009-10-06 14:40:00,22.69,22.7,22.67,22.7,200200.0,15.9751,15.9822,15.9611,15.9822,200200.0
2009-10-06 14:50:00,22.7,22.72,22.66,22.66,196400.0,15.9822,15.9963,15.954,15.954,196400.0
2009-10-06 15:00:00,22.66,22.75,22.65,22.74,469800.0,15.954,16.0174,15.947,16.0104,469800.0
2009-10-06 15:10:00,22.74,22.82,22.74,22.82,384200.0,16.0104,16.0667,16.0104,16.0667,384200.0
2009-10-06 15:20:00,22.82,22.89,22.82,22.89,858800.0,16.0667,16.116,16.0667,16.116,858800.0
2009-10-06 15:30:00,22.89,22.9,22.86,22.86,562400.0,16.116,16.123,16.0948,16.0948,562400.0
2009-10-06 15:40:00,22.86,22.86,22.8,22.83,585000.0,16.0948,16.0948,16.0526,16.0737,585000.0
2009-10-06 15:50:00,22.83,22.87,22.76,22.86,938800.0,16.0737,16.1019,16.0244,16.0948,938800.0
2009-10-07 09:30:00,22.71,22.87,22.7,22.73,357400.0,15.9892,16.1019,15.9822,16.0033,357400.0
2009-10-07 09:40:00,22.73,22.75,22.68,22.72,167400.0,16.0033,16.0174,15.9681,15.9963,167400.0
2009-10-07 09:50:00,22.72,22.75,22.69,22.71,177000.0,15.9963,16.0174,15.9751,15.9892,177000.0
2009-10-07 10:00:00,22.71,22.75,22.68,22.7,374800.0,15.9892,16.0174,15.9681,15.9822,374800.0
2009-10-07 10:10:00,22.7,22.72,22.66,22.67,247200.0,15.9822,15.9963,15.954,15.9611,247200.0
2009-10-07 10:20:00,22.67,22.67,22.64,22.65,183600.0,15.9611,15.9611,15.9399,15.947,183600.0
2009-10-07 10:30:00,22.65,22.66,22.6,22.61,238000.0,15.947,15.954,15.9118,15.9188,238000.0
2009-10-07 10:40:00,22.6,22.64,22.6,22.62,269400.0,15.9118,15.9399,15.9118,15.9259,269400.0
2009-10-07 10:50:00,22.62,22.68,22.61,22.67,112000.0,15.9259,15.9681,15.9188,15.9611,112000.0
2009-10-07 11:00:00,22.67,22.7,22.63,22.64,151400.0,15.9611,15.9822,15.9329,15.9399,151400.0
2009-10-07 11:10:00,22.63,22.65,22.61,22.63,110400.0,15.9329,15.947,15.9188,15.9329,110400.0
2009-10-07 11:20:00,22.62,22.65,22.61,22.61,131800.0,15.9259,15.947,15.9188,15.9188,131800.0
2009-10-07 11:30:00,22.61,22.62,22.61,22.61,127800.0,15.9188,15.9259,15.9188,15.9188,127800.0
2009-10-07 11:40:00,22.61,22.67,22.61,22.67,220600.0,15.9188,15.9611,15.9188,15.9611,220600.0
2009-10-07 11:50:00,22.67,22.68,22.61,22.61,148400.0,15.9611,15.9681,15.9188,15.9188,148400.0
2009-10-07 12:00:00,22.61,22.61,22.6,22.61,148200.0,15.9188,15.9188,15.9118,15.9188,148200.0
2009-10-07 12:10:00,22.61,22.61,22.56,22.59,255200.0,15.9188,15.9188,15.8836,15.9047,255200.0
2009-10-07 12:20:00,22.59,22.61,22.56,22.57,176800.0,15.9047,15.9188,15.8836,15.8907,176800.0
2009-10-07 12:30:00,22.57,22.58,22.54,22.55,289800.0,15.8907,15.8977,15.8695,15.8766,289800.0
2009-10-07 12:40:00,22.55,22.61,22.55,22.61,380600.0,15.8766,15.9188,15.8766,15.9188,380600.0
2009-10-07 12:50:00,22.61,22.63,22.6,22.61,141800.0,15.9188,15.9329,15.9118,15.9188,141800.0
2009-10-07 13:00:00,22.61,22.63,22.59,22.61,98600.0,15.9188,15.9329,15.9047,15.9188,98600.0
2009-10-07 13:10:00,22.61,22.63,22.61,22.62,133200.0,15.9188,15.9329,15.9188,15.9259,133200.0
2009-10-07 13:20:00,22.62,22.62,22.57,22.58,130000.0,15.9259,15.9259,15.8907,15.8977,130000.0
2009-10-07 13:30:00,22.58,22.59,22.57,22.57,142000.0,15.8977,15.9047,15.8907,15.8907,142000.0
2009-10-07 13:40:00,22.57,22.58,22.55,22.55,119600.0,15.8907,15.8977,15.8766,15.8766,119600.0
2009-10-07 13:50:00,22.55,22.58,22.55,22.58,129800.0,15.8766,15.8977,15.8766,15.8977,129800.0
2009-10-07 14:00:00,22.58,22.61,22.56,22.57,204800.0,15.8977,15.9188,15.8836,15.8907,204800.0
2009-10-07 14:10:00,22.57,22.59,22.55,22.59,248400.0,15.8907,15.9047,15.8766,15.9047,248400.0
2009-10-07 14:20:00,22.59,22.63,22.59,22.62,190800.0,15.9047,15.9329,15.9047,15.9259,190800.0
2009-10-07 14:30:00,22.62,22.64,22.62,22.63,176200.0,15.9259,15.9399,15.9259,15.9329,176200.0
2009-10-07 14:40:00,22.63,22.68,22.61,22.65,270000.0,15.9329,15.9681,15.9188,15.947,270000.0
2009-10-07 14:50:00,22.65,22.66,22.65,22.65,112200.0,15.947,15.954,15.947,15.947,112200.0
2009-10-07 15:00:00,22.65,22.65,22.63,22.63,178400.0,15.947,15.947,15.9329,15.9329,178400.0
2009-10-07 15:10:00,22.63,22.63,22.6,22.61,422800.0,15.9329,15.9329,15.9118,15.9188,422800.0
2009-10-07 15:20:00,22.61,22.61,22.58,22.59,340400.0,15.9188,15.9188,15.8977,15.9047,340400.0
2009-10-07 15:30:00,22.59,22.63,22.57,22.63,308000.0,15.9047,15.9329,15.8907,15.9329,308000.0
2009-10-07 15:40:00,22.63,22.63,22.59,22.61,363200.0,15.9329,15.9329,15.9047,15.9188,363200.0
2009-10-07 15:50:00,22.61,22.67,22.61,22.66,995400.0,15.9188,15.9611,15.9188,15.954,995400.0
2009-10-08 09:30:00,22.73,22.77,22.64,22.77,404800.0,16.0033,16.0315,15.9399,16.0315,404800.0
2009-10-08 09:40:00,22.77,22.77,22.66,22.72,244200.0,16.0315,16.0315,15.954,15.9963,244200.0
2009-10-08 09:50:00,22.72,22.72,22.63,22.64,453800.0,15.9963,15.9963,15.9329,15.9399,453800.0
2009-10-08 10:00:00,22.64,22.64,22.56,22.61,404600.0,15.9399,15.9399,15.8836,15.9188,404600.0
2009-10-08 10:10:00,22.62,22.7,22.61,22.66,199000.0,15.9259,15.9822,15.9188,15.954,199000.0
2009-10-08 10:20:00,22.67,22.68,22.61,22.68,157800.0,15.9611,15.9681,15.9188,15.9681,157800.0
2009-10-08 10:30:00,22.68,22.68,22.63,22.63,151000.0,15.9681,15.9681,15.9329,15.9329,151000.0
2009-10-08 10:40:00,22.63,22.66,22.61,22.65,132400.0,15.9329,15.954,15.9188,15.947,132400.0
2009-10-08 10:50:00,22.65,22.65,22.61,22.61,112400.0,15.947,15.947,15.9188,15.9188,112400.0
2009-10-08 11:00:00,22.61,22.61,22.59,22.61,181400.0,15.9188,15.9188,15.9047,15.9188,181400.0
2009-10-08 11:10:00,22.61,22.63,22.58,22.58,212000.0,15.9188,15.9329,15.8977,15.8977,212000.0
2009-10-08 11:20:00,22.59,22.68,22.58,22.66,283800.0,15.9047,15.9681,15.8977,15.954,283800.0
2009-10-08 11:30:00,22.66,22.7,22.63,22.67,192600.0,15.954,15.9822,15.9329,15.9611,192600.0
2009-10-08 11:40:00,22.67,22.69,22.61,22.61,318000.0,15.9611,15.9751,15.9188,15.9188,318000.0
2009-10-08 11:50:00,22.61,22.64,22.59,22.64,300600.0,15.9188,15.9399,15.9047,15.9399,300600.0
2009-10-08 12:00:00,22.64,22.66,22.64,22.65,149000.0,15.9399,15.954,15.9399,15.947,149000.0
2009-10-08 12:10:00,22.65,22.68,22.64,22.67,142200.0,15.947,15.9681,15.9399,15.9611,142200.0
2009-10-08 12:20:00,22.68,22.73,22.67,22.71,179200.0,15.9681,16.0033,15.9611,15.9892,179200.0
2009-10-08 12:30:00,22.71,22.72,22.67,22.67,120600.0,15.9892,15.9963,15.9611,15.9611,120600.0
2009-10-08 12:40:00,22.67,22.68,22.67,22.67,171200.0,15.9611,15.9681,15.9611,15.9611,171200.0
2009-10-08 12:50:00,22.68,22.68,22.64,22.65,154200.0,15.9681,15.9681,15.9399,15.947,154200.0
2009-10-08 13:00:00,22.64,22.65,22.6,22.6,212200.0,15.9399,15.947,15.9118,15.9118,212200.0
2009-10-08 13:10:00,22.6,22.6,22.58,22.6,156600.0,15.9118,15.9118,15.8977,15.9118,156600.0
2009-10-08 13:20:00,22.6,22.63,22.6,22.62,89200.0,15.9118,15.9329,15.9118,15.9259,89200.0
2009-10-08 13:30:00,22.62,22.63,22.58,22.58,260600.0,15.9259,15.9329,15.8977,15.8977,260600.0
2009-10-08 13:40:00,22.58,22.61,22.57,22.57,181000.0,15.8977,15.9188,15.8907,15.8907,181000.0
2009-10-08 13:50:00,22.57,22.59,22.56,22.57,132200.0,15.8907,15.9047,15.8836,15.8907,132200.0
2009-10-08 14:00:00,22.57,22.58,22.53,22.55,207600.0,15.8907,15.8977,15.8625,15.8766,207600.0
2009-10-08 14:10:00,22.55,22.57,22.54,22.55,165400.0,15.8766,15.8907,15.8695,15.8766,165400.0
2009-10-08 14:20:00,22.55,22.56,22.52,22.53,193600.0,15.8766,15.8836,15.8555,15.8625,193600.0
2009-10-08 14:30:00,22.54,22.58,22.53,22.58,145600.0,15.8695,15.8977,15.8625,15.8977,145600.0
2009-10-08 14:40:00,22.58,22.61,22.54,22.61,173600.0,15.8977,15.9188,15.8695,15.9188,173600.0
2009-10-08 14:50:00,22.61,22.64,22.61,22.63,165600.0,15.9188,15.9399,15.9188,15.9329,165600.0
2009-10-08 15:00:00,22.63,22.69,22.63,22.67,248800.0,15.9329,15.9751,15.9329,15.9611,248800.0
2009-10-08 15:10:00,22.67,22.68,22.65,22.65,223600.0,15.9611,15.9681,15.947,15.947,223600.0
2009-10-08 15:20:00,22.66,22.66,22.6,22.6,237600.0,15.954,15.954,15.9118,15.9118,237600.0
2009-10-08 15:30:00,22.6,22.6,22.52,22.57,416400.0,15.9118,15.9118,15.8555,15.8907,416400.0
2009-10-08 15:40:00,22.57,22.61,22.57,22.61,378200.0,15.8907,15.9188,15.8907,15.9188,378200.0
2009-10-08 15:50:00,22.61,22.63,22.58,22.61,864000.0,15.9188,15.9329,15.8977,15.9188,864000.0
2009-10-09 09:30:00,22.66,22.66,22.5,22.6,353200.0,15.954,15.954,15.8414,15.9118,353200.0
2009-10-09 09:40:00,22.6,22.68,22.59,22.63,198600.0,15.9118,15.9681,15.9047,15.9329,198600.0
2009-10-09 09:50:00,22.63,22.65,22.58,22.65,109200.0,15.9329,15.947,15.8977,15.947,109200.0
2009-10-09 10:00:00,22.65,22.65,22.58,22.59,270600.0,15.947,15.947,15.8977,15.9047,270600.0
2009-10-09 10:10:00,22.59,22.61,22.58,22.59,190600.0,15.9047,15.9188,15.8977,15.9047,190600.0
2009-10-09 10:20:00,22.58,22.61,22.57,22.59,122400.0,15.8977,15.9188,15.8907,15.9047,122400.0
2009-10-09 10:30:00,22.6,22.64,22.6,22.6,185400.0,15.9118,15.9399,15.9118,15.9118,185400.0
2009-10-09 10:40:00,22.6,22.62,22.58,22.59,109600.0,15.9118,15.9259,15.8977,15.9047,109600.0
2009-10-09 10:50:00,22.58,22.62,22.57,22.6,104600.0,15.8977,15.9259,15.8907,15.9118,104600.0
2009-10-09 11:00:00,22.6,22.61,22.58,22.61,156800.0,15.9118,15.9188,15.8977,15.9188,156800.0
2009-10-09 11:10:00,22.61,22.63,22.6,22.62,169000.0,15.9188,15.9329,15.9118,15.9259,169000.0
2009-10-09 11:20:00,22.62,22.64,22.61,22.61,222000.0,15.9259,15.9399,15.9188,15.9188,222000.0
2009-10-09 11:30:00,22.61,22.65,22.61,22.64,114000.0,15.9188,15.947,15.9188,15.9399,114000.0
2009-10-09 11:40:00,22.65,22.65,22.61,22.62,63000.0,15.947,15.947,15.9188,15.9259,63000.0
2009-10-09 11:50:00,22.62,22.65,22.62,22.65,119400.0,15.9259,15.947,15.9259,15.947,119400.0
2009-10-09 12:00:00,22.65,22.66,22.6,22.6,261600.0,15.947,15.954,15.9118,15.9118,261600.0
2009-10-09 12:10:00,22.6,22.61,22.59,22.6,208000.0,15.9118,15.9188,15.9047,15.9118,208000.0
2009-10-09 12:20:00,22.6,22.63,22.6,22.62,104800.0,15.9118,15.9329,15.9118,15.9259,104800.0
2009-10-09 12:30:00,22.62,22.63,22.6,22.63,175800.0,15.9259,15.9329,15.9118,15.9329,175800.0
2009-10-09 12:40:00,22.63,22.68,22.62,22.68,406800.0,15.9329,15.9681,15.9259,15.9681,406800.0
2009-10-09 12:50:00,22.68,22.68,22.65,22.65,133200.0,15.9681,15.9681,15.947,15.947,133200.0
2009-10-09 13:00:00,22.65,22.66,22.59,22.6,218000.0,15.947,15.954,15.9047,15.9118,218000.0
2009-10-09 13:10:00,22.6,22.61,22.59,22.61,121000.0,15.9118,15.9188,15.9047,15.9188,121000.0
2009-10-09 13:20:00,22.61,22.66,22.61,22.64,126600.0,15.9188,15.954,15.9188,15.9399,126600.0
2009-10-09 13:30:00,22.64,22.65,22.61,22.61,96200.0,15.9399,15.947,15.9188,15.9188,96200.0
2009-10-09 13:40:00,22.61,22.63,22.61,22.63,169200.0,15.9188,15.9329,15.9188,15.9329,169200.0
2009-10-09 13:50:00,22.63,22.64,22.62,22.63,141000.0,15.9329,15.9399,15.9259,15.9329,141000.0
2009-10-09 14:00:00,22.63,22.63,22.62,22.62,100400.0,15.9329,15.9329,15.9259,15.9259,100400.0
2009-10-09 14:10:00,22.62,22.63,22.59,22.61,149600.0,15.9259,15.9329,15.9047,15.9188,149600.0
2009-10-09 14:20:00,22.61,22.63,22.6,22.61,81800.0,15.9188,15.9329,15.9118,15.9188,81800.0
2009-10-09 14:30:00,22.62,22.62,22.6,22.6,101200.0,15.9259,15.9259,15.9118,15.9118,101200.0
2009-10-09 14:40:00,22.6,22.6,22.56,22.57,244400.0,15.9118,15.9118,15.8836,15.8907,244400.0
2009-10-09 14:50:00,22.57,22.6,22.57,22.6,157400.0,15.8907,15.9118,15.8907,15.9118,157400.0
2009-10-09 15:00:00,22.59,22.61,22.58,22.58,437400.0,15.9047,15.9188,15.8977,15.8977,437400.0
2009-10-09 15:10:00,22.59,22.62,22.58,22.59,393000.0,15.9047,15.9259,15.8977,15.9047,393000.0
2009-10-09 15:20:00,22.59,22.6,22.59,22.6,187000.0,15.9047,15.9118,15.9047,15.9118,187000.0
2009-10-09 15:30:00,22.59,22.6,22.56,22.59,376800.0,15.9047,15.9118,15.8836,15.9047,376800.0
2009-10-09 15:40:00,22.58,22.61,22.55,22.57,442000.0,15.8977,15.9188,15.8766,15.8907,442000.0
2009-10-09 15:50:00,22.56,22.65,22.56,22.63,945400.0,15.8836,15.947,15.8836,15.9329,945400.0
2009-10-12 09:30:00,22.71,22.77,22.63,22.64,214800.0,15.9892,16.0315,15.9329,15.9399,214800.0
2009-10-12 09:40:00,22.64,22.77,22.64,22.75,326600.0,15.9399,16.0315,15.9399,16.0174,326600.0
2009-10-12 09:50:00,22.75,22.78,22.74,22.76,326000.0,16.0174,16.0385,16.0104,16.0244,326000.0
2009-10-12 10:00:00,22.76,22.77,22.74,22.77,135800.0,16.0244,16.0315,16.0104,16.0315,135800.0
2009-10-12 10:10:00,22.78,22.83,22.76,22.78,181200.0,16.0385,16.0737,16.0244,16.0385,181200.0
2009-10-12 10:20:00,22.78,22.79,22.76,22.77,109400.0,16.0385,16.0456,16.0244,16.0315,109400.0
2009-10-12 10:30:00,22.77,22.82,22.77,22.81,308600.0,16.0315,16.0667,16.0315,16.0596,308600.0
2009-10-12 10:40:00,22.81,22.81,22.77,22.77,117000.0,16.0596,16.0596,16.0315,16.0315,117000.0
2009-10-12 10:50:00,22.77,22.78,22.77,22.77,61400.0,16.0315,16.0385,16.0315,16.0315,61400.0
2009-10-12 11:00:00,22.77,22.79,22.77,22.78,78400.0,16.0315,16.0456,16.0315,16.0385,78400.0
2009-10-12 11:10:00,22.78,22.79,22.75,22.77,156000.0,16.0385,16.0456,16.0174,16.0315,156000.0
2009-10-12 11:20:00,22.77,22.78,22.75,22.75,118200.0,16.0315,16.0385,16.0174,16.0174,118200.0
2009-10-12 11:30:00,22.75,22.75,22.74,22.74,283400.0,16.0174,16.0174,16.0104,16.0104,283400.0
2009-10-12 11:40:00,22.74,22.74,22.72,22.73,291000.0,16.0104,16.0104,15.9963,16.0033,291000.0
2009-10-12 11:50:00,22.73,22.73,22.7,22.7,150200.0,16.0033,16.0033,15.9822,15.9822,150200.0
2009-10-12 12:00:00,22.7,22.7,22.69,22.7,80600.0,15.9822,15.9822,15.9751,15.9822,80600.0
2009-10-12 12:10:00,22.7,22.71,22.69,22.7,90400.0,15.9822,15.9892,15.9751,15.9822,90400.0
2009-10-12 12:20:00,22.7,22.71,22.68,22.68,122600.0,15.9822,15.9892,15.9681,15.9681,122600.0
2009-10-12 12:30:00,22.68,22.71,22.65,22.7,164200.0,15.9681,15.9892,15.947,15.9822,164200.0
2009-10-12 12:40:00,22.7,22.7,22.69,22.69,124600.0,15.9822,15.9822,15.9751,15.9751,124600.0
2009-10-12 12:50:00,22.7,22.7,22.68,22.68,104600.0,15.9822,15.9822,15.9681,15.9681,104600.0
2009-10-12 13:00:00,22.68,22.69,22.68,22.69,91600.0,15.9681,15.9751,15.9681,15.9751,91600.0
2009-10-12 13:10:00,22.68,22.73,22.68,22.72,116000.0,15.9681,16.0033,15.9681,15.9963,116000.0
2009-10-12 13:20:00,22.72,22.73,22.71,22.72,92600.0,15.9963,16.0033,15.9892,15.9963,92600.0
2009-10-12 13:30:00,22.72,22.73,22.72,22.72,144600.0,15.9963,16.0033,15.9963,15.9963,144600.0
2009-10-12 13:40:00,22.72,22.73,22.71,22.72,114200.0,15.9963,16.0033,15.9892,15.9963,114200.0
2009-10-12 13:50:00,22.72,22.73,22.71,22.71,174600.0,15.9963,16.0033,15.9892,15.9892,174600.0
2009-10-12 14:00:00,22.71,22.73,22.71,22.72,129600.0,15.9892,16.0033,15.9892,15.9963,129600.0
2009-10-12 14:10:00,22.72,22.72,22.63,22.66,290200.0,15.9963,15.9963,15.9329,15.954,290200.0
2009-10-12 14:20:00,22.66,22.67,22.6,22.61,323600.0,15.954,15.9611,15.9118,15.9188,323600.0
2009-10-12 14:30:00,22.61,22.61,22.53,22.57,1029200.0,15.9188,15.9188,15.8625,15.8907,1029200.0
2009-10-12 14:40:00,22.56,22.61,22.56,22.61,243200.0,15.8836,15.9188,15.8836,15.9188,243200.0
2009-10-12 14:50:00,22.61,22.61,22.59,22.61,277800.0,15.9188,15.9188,15.9047,15.9188,277800.0
2009-10-12 15:00:00,22.61,22.63,22.58,22.58,192600.0,15.9188,15.9329,15.8977,15.8977,192600.0
2009-10-12 15:10:00,22.58,22.6,22.57,22.57,219400.0,15.8977,15.9118,15.8907,15.8907,219400.0
2009-10-12 15:20:00,22.57,22.65,22.57,22.65,200200.0,15.8907,15.947,15.8907,15.947,200200.0
2009-10-12 15:30:00,22.65,22.67,22.6,22.6,239400.0,15.947,15.9611,15.9118,15.9118,239400.0
2009-10-12 15:40:00,22.6,22.6,22.54,22.55,580400.0,15.9118,15.9118,15.8695,15.8766,580400.0
2009-10-12 15:50:00,22.55,22.59,22.53,22.57,1061000.0,15.8766,15.9047,15.8625,15.8907,1061000.0
2009-10-13 09:30:00,22.61,22.74,22.59,22.65,453200.0,15.9188,16.0104,15.9047,15.947,453200.0
2009-10-13 09:40:00,22.65,22.67,22.6,22.63,347800.0,15.947,15.9611,15.9118,15.9329,347800.0
2009-10-13 09:50:00,22.63,22.64,22.57,22.6,245400.0,15.9329,15.9399,15.8907,15.9118,245400.0
2009-10-13 10:00:00,22.6,22.62,22.58,22.61,208000.0,15.9118,15.9259,15.8977,15.9188,208000.0
2009-10-13 10:10:00,22.61,22.65,22.61,22.61,113200.0,15.9188,15.947,15.9188,15.9188,113200.0
2009-10-13 10:20:00,22.61,22.63,22.59,22.63,194000.0,15.9188,15.9329,15.9047,15.9329,194000.0
2009-10-13 10:30:00,22.63,22.66,22.63,22.65,210400.0,15.9329,15.954,15.9329,15.947,210400.0
2009-10-13 10:40:00,22.65,22.66,22.63,22.65,164400.0,15.947,15.954,15.9329,15.947,164400.0
2009-10-13 10:50:00,22.64,22.68,22.64,22.65,137200.0,15.9399,15.9681,15.9399,15.947,137200.0
2009-10-13 11:00:00,22.65,22.67,22.63,22.64,161000.0,15.947,15.9611,15.9329,15.9399,161000.0
2009-10-13 11:10:00,22.64,22.65,22.63,22.65,163200.0,15.9399,15.947,15.9329,15.947,163200.0
2009-10-13 11:20:00,22.65,22.68,22.63,22.67,132200.0,15.947,15.9681,15.9329,15.9611,132200.0
2009-10-13 11:30:00,22.67,22.68,22.63,22.68,261200.0,15.9611,15.9681,15.9329,15.9681,261200.0
2009-10-13 11:40:00,22.68,22.75,22.67,22.73,237400.0,15.9681,16.0174,15.9611,16.0033,237400.0
2009-10-13 11:50:00,22.73,22.78,22.72,22.72,298200.0,16.0033,16.0385,15.9963,15.9963,298200.0
2009-10-13 12:00:00,22.72,22.77,22.72,22.74,151200.0,15.9963,16.0315,15.9963,16.0104,151200.0
2009-10-13 12:10:00,22.73,22.78,22.73,22.77,314600.0,16.0033,16.0385,16.0033,16.0315,314600.0
2009-10-13 12:20:00,22.77,22.77,22.71,22.71,165000.0,16.0315,16.0315,15.9892,15.9892,165000.0
2009-10-13 12:30:00,22.71,22.72,22.71,22.71,108400.0,15.9892,15.9963,15.9892,15.9892,108400.0
2009-10-13 12:40:00,22.71,22.72,22.71,22.71,144800.0,15.9892,15.9963,15.9892,15.9892,144800.0
2009-10-13 12:50:00,22.71,22.75,22.7,22.7,157200.0,15.9892,16.0174,15.9822,15.9822,157200.0
2009-10-13 13:00:00,22.7,22.71,22.65,22.66,209000.0,15.9822,15.9892,15.947,15.954,209000.0
2009-10-13 13:10:00,22.66,22.69,22.66,22.66,157200.0,15.954,15.9751,15.954,15.954,157200.0
2009-10-13 13:20:00,22.66,22.68,22.66,22.68,201800.0,15.954,15.9681,15.954,15.9681,201800.0
2009-10-13 13:30:00,22.68,22.68,22.66,22.68,400200.0,15.9681,15.9681,15.954,15.9681,400200.0
2009-10-13 13:40:00,22.67,22.68,22.63,22.67,263000.0,15.9611,15.9681,15.9329,15.9611,263000.0
2009-10-13 13:50:00,22.67,22.71,22.67,22.7,149800.0,15.9611,15.9892,15.9611,15.9822,149800.0
2009-10-13 14:00:00,22.7,22.7,22.65,22.68,237200.0,15.9822,15.9822,15.947,15.9681,237200.0
2009-10-13 14:10:00,22.67,22.68,22.64,22.65,124200.0,15.9611,15.9681,15.9399,15.947,124200.0
2009-10-13 14:20:00,22.65,22.67,22.62,22.66,149600.0,15.947,15.9611,15.9259,15.954,149600.0
2009-10-13 14:30:00,22.66,22.68,22.65,22.66,126800.0,15.954,15.9681,15.947,15.954,126800.0
2009-10-13 14:40:00,22.67,22.7,22.67,22.7,128200.0,15.9611,15.9822,15.9611,15.9822,128200.0
2009-10-13 14:50:00,22.7,22.7,22.64,22.66,271400.0,15.9822,15.9822,15.9399,15.954,271400.0
2009-10-13 15:00:00,22.66,22.75,22.66,22.75,357600.0,15.954,16.0174,15.954,16.0174,357600.0
2009-10-13 15:10:00,22.75,22.79,22.75,22.78,452600.0,16.0174,16.0456,16.0174,16.0385,452600.0
2009-10-13 15:20:00,22.78,22.8,22.77,22.78,438800.0,16.0385,16.0526,16.0315,16.0385,438800.0
2009-10-13 15:30:00,22.77,22.81,22.77,22.78,622600.0,16.0315,16.0596,16.0315,16.0385,622600.0
2009-10-13 15:40:00,22.79,22.8,22.78,22.79,495200.0,16.0456,16.0526,16.0385,16.0456,495200.0
2009-10-13 15:50:00,22.79,22.81,22.76,22.77,1740200.0,16.0456,16.0596,16.0244,16.0315,1740200.0
2009-10-14 09:30:00,22.89,22.92,22.83,22.85,570000.0,16.116,16.1371,16.0737,16.0878,570000.0
2009-10-14 09:40:00,22.85,22.94,22.83,22.91,324000.0,16.0878,16.1512,16.0737,16.13,324000.0
2009-10-14 09:50:00,22.91,22.94,22.89,22.89,205800.0,16.13,16.1512,16.116,16.116,205800.0
2009-10-14 10:00:00,22.89,22.93,22.88,22.89,292800.0,16.116,16.1441,16.1089,16.116,292800.0
2009-10-14 10:10:00,22.89,22.92,22.86,22.86,225400.0,16.116,16.1371,16.0948,16.0948,225400.0
2009-10-14 10:20:00,22.86,22.86,22.78,22.81,266200.0,16.0948,16.0948,16.0385,16.0596,266200.0
2009-10-14 10:30:00,22.8,22.81,22.74,22.81,328400.0,16.0526,16.0596,16.0104,16.0596,328400.0
2009-10-14 10:40:00,22.8,22.86,22.79,22.85,176200.0,16.0526,16.0948,16.0456,16.0878,176200.0
2009-10-14 10:50:00,22.85,22.86,22.83,22.85,157000.0,16.0878,16.0948,16.0737,16.0878,157000.0
2009-10-14 11:00:00,22.84,22.88,22.84,22.85,276800.0,16.0808,16.1089,16.0808,16.0878,276800.0
2009-10-14 11:10:00,22.85,22.9,22.85,22.9,110400.0,16.0878,16.123,16.0878,16.123,110400.0
2009-10-14 11:20:00,22.91,22.96,22.9,22.95,350000.0,16.13,16.1652,16.123,16.1582,350000.0
2009-10-14 11:30:00,22.95,22.95,22.9,22.9,220000.0,16.1582,16.1582,16.123,16.123,220000.0
2009-10-14 11:40:00,22.9,22.93,22.9,22.9,124400.0,16.123,16.1441,16.123,16.123,124400.0
2009-10-14 11:50:00,22.9,22.93,22.9,22.92,155200.0,16.123,16.1441,16.123,16.1371,155200.0
2009-10-14 12:00:00,22.91,22.93,22.88,22.88,179800.0,16.13,16.1441,16.1089,16.1089,179800.0
2009-10-14 12:10:00,22.88,22.88,22.85,22.85,244000.0,16.1089,16.1089,16.0878,16.0878,244000.0
2009-10-14 12:20:00,22.85,22.88,22.85,22.85,177200.0,16.0878,16.1089,16.0878,16.0878,177200.0
2009-10-14 12:30:00,22.86,22.87,22.85,22.87,155800.0,16.0948,16.1019,16.0878,16.1019,155800.0
2009-10-14 12:40:00,22.86,22.92,22.86,22.92,108800.0,16.0948,16.1371,16.0948,16.1371,108800.0
2009-10-14 12:50:00,22.91,22.93,22.91,22.93,128400.0,16.13,16.1441,16.13,16.1441,128400.0
2009-10-14 13:00:00,22.93,22.93,22.88,22.88,101200.0,16.1441,16.1441,16.1089,16.1089,101200.0
2009-10-14 13:10:00,22.88,22.95,22.88,22.95,203000.0,16.1089,16.1582,16.1089,16.1582,203000.0
2009-10-14 13:20:00,22.95,22.98,22.93,22.93,158000.0,16.1582,16.1793,16.1441,16.1441,158000.0
2009-10-14 13:30:00,22.93,22.95,22.93,22.93,124400.0,16.1441,16.1582,16.1441,16.1441,124400.0
2009-10-14 13:40:00,22.94,22.95,22.93,22.94,129600.0,16.1512,16.1582,16.1441,16.1512,129600.0
2009-10-14 13:50:00,22.95,22.98,22.94,22.97,238000.0,16.1582,16.1793,16.1512,16.1723,238000.0
2009-10-14 14:00:00,22.98,22.99,22.96,22.98,226800.0,16.1793,16.1864,16.1652,16.1793,226800.0
2009-10-14 14:10:00,22.98,22.99,22.92,22.96,194800.0,16.1793,16.1864,16.1371,16.1652,194800.0
2009-10-14 14:20:00,22.97,22.97,22.94,22.97,200600.0,16.1723,16.1723,16.1512,16.1723,200600.0
2009-10-14 14:30:00,22.97,23.02,22.96,22.97,316800.0,16.1723,16.2075,16.1652,16.1723,316800.0
2009-10-14 14:40:00,22.97,22.97,22.93,22.95,168400.0,16.1723,16.1723,16.1441,16.1582,168400.0
2009-10-14 14:50:00,22.95,22.96,22.93,22.95,250000.0,16.1582,16.1652,16.1441,16.1582,250000.0
2009-10-14 15:00:00,22.95,23.02,22.94,23.0,373200.0,16.1582,16.2075,16.1512,16.1934,373200.0
2009-10-14 15:10:00,23.0,23.03,22.98,23.0,346200.0,16.1934,16.2145,16.1793,16.1934,346200.0
2009-10-14 15:20:00,23.0,23.12,22.99,23.11,555400.0,16.1934,16.2779,16.1864,16.2709,555400.0
2009-10-14 15:30:00,23.11,23.14,23.08,23.09,547600.0,16.2709,16.292,16.2497,16.2568,547600.0
2009-10-14 15:40:00,23.09,23.1,23.05,23.06,543800.0,16.2568,16.2638,16.2286,16.2356,543800.0
2009-10-14 15:50:00,23.06,23.08,23.02,23.03,1324000.0,16.2356,16.2497,16.2075,16.2145,1324000.0
2009-10-15 09:30:00,23.02,23.22,23.02,23.22,575800.0,16.2075,16.3483,16.2075,16.3483,575800.0
2009-10-15 09:40:00,23.22,23.27,23.18,23.25,458600.0,16.3483,16.3835,16.3201,16.3694,458600.0
2009-10-15 09:50:00,23.25,23.29,23.22,23.29,882400.0,16.3694,16.3976,16.3483,16.3976,882400.0
2009-10-15 10:00:00,23.27,23.35,23.25,23.31,689400.0,16.3835,16.4398,16.3694,16.4117,689400.0
2009-10-15 10:10:00,23.31,23.33,23.21,23.21,263600.0,16.4117,16.4257,16.3413,16.3413,263600.0
2009-10-15 10:20:00,23.21,23.25,23.17,23.2,546800.0,16.3413,16.3694,16.3131,16.3342,546800.0
2009-10-15 10:30:00,23.19,23.2,23.15,23.16,490000.0,16.3272,16.3342,16.299,16.3061,490000.0
2009-10-15 10:40:00,23.16,23.18,23.14,23.14,210200.0,16.3061,16.3201,16.292,16.292,210200.0
2009-10-15 10:50:00,23.14,23.14,23.09,23.11,312400.0,16.292,16.292,16.2568,16.2709,312400.0
2009-10-15 11:00:00,23.11,23.13,23.08,23.12,332000.0,16.2709,16.2849,16.2497,16.2779,332000.0
2009-10-15 11:10:00,23.13,23.16,23.13,23.14,228200.0,16.2849,16.3061,16.2849,16.292,228200.0
2009-10-15 11:20:00,23.14,23.19,23.14,23.16,320800.0,16.292,16.3272,16.292,16.3061,320800.0
2009-10-15 11:30:00,23.16,23.21,23.15,23.21,245600.0,16.3061,16.3413,16.299,16.3413,245600.0
2009-10-15 11:40:00,23.21,23.29,23.2,23.29,425400.0,16.3413,16.3976,16.3342,16.3976,425400.0
2009-10-15 11:50:00,23.29,23.3,23.24,23.26,644200.0,16.3976,16.4046,16.3624,16.3765,644200.0
2009-10-15 12:00:00,23.27,23.28,23.23,23.23,137400.0,16.3835,16.3905,16.3553,16.3553,137400.0
2009-10-15 12:10:00,23.23,23.24,23.22,23.23,231000.0,16.3553,16.3624,16.3483,16.3553,231000.0
2009-10-15 12:20:00,23.23,23.26,23.23,23.25,260800.0,16.3553,16.3765,16.3553,16.3694,260800.0
2009-10-15 12:30:00,23.25,23.28,23.25,23.28,231800.0,16.3694,16.3905,16.3694,16.3905,231800.0
2009-10-15 12:40:00,23.27,23.32,23.27,23.3,306000.0,16.3835,16.4187,16.3835,16.4046,306000.0
2009-10-15 12:50:00,23.3,23.3,23.25,23.25,576200.0,16.4046,16.4046,16.3694,16.3694,576200.0
2009-10-15 13:00:00,23.25,23.25,23.24,23.25,437000.0,16.3694,16.3694,16.3624,16.3694,437000.0
2009-10-15 13:10:00,23.25,23.3,23.25,23.29,238600.0,16.3694,16.4046,16.3694,16.3976,238600.0
2009-10-15 13:20:00,23.29,23.31,23.28,23.29,342400.0,16.3976,16.4117,16.3905,16.3976,342400.0
2009-10-15 13:30:00,23.29,23.3,23.27,23.28,307600.0,16.3976,16.4046,16.3835,16.3905,307600.0
2009-10-15 13:40:00,23.27,23.28,23.26,23.26,286400.0,16.3835,16.3905,16.3765,16.3765,286400.0
2009-10-15 13:50:00,23.27,23.3,23.25,23.28,202400.0,16.3835,16.4046,16.3694,16.3905,202400.0
2009-10-15 14:00:00,23.28,23.29,23.25,23.25,336600.0,16.3905,16.3976,16.3694,16.3694,336600.0
2009-10-15 14:10:00,23.25,23.27,23.23,23.24,343200.0,16.3694,16.3835,16.3553,16.3624,343200.0
2009-10-15 14:20:00,23.24,23.25,23.23,23.25,303800.0,16.3624,16.3694,16.3553,16.3694,303800.0
2009-10-15 14:30:00,23.25,23.3,23.25,23.28,538000.0,16.3694,16.4046,16.3694,16.3905,538000.0
2009-10-15 14:40:00,23.28,23.33,23.27,23.32,283400.0,16.3905,16.4257,16.3835,16.4187,283400.0
2009-10-15 14:50:00,23.33,23.33,23.32,23.32,190800.0,16.4257,16.4257,16.4187,16.4187,190800.0
2009-10-15 15:00:00,23.33,23.33,23.3,23.32,366800.0,16.4257,16.4257,16.4046,16.4187,366800.0
2009-10-15 15:10:00,23.32,23.34,23.31,23.32,540600.0,16.4187,16.4328,16.4117,16.4187,540600.0
2009-10-15 15:20:00,23.32,23.33,23.27,23.27,583600.0,16.4187,16.4257,16.3835,16.3835,583600.0
2009-10-15 15:30:00,23.27,23.31,23.22,23.25,888200.0,16.3835,16.4117,16.3483,16.3694,888200.0
2009-10-15 15:40:00,23.25,23.29,23.25,23.29,337600.0,16.3694,16.3976,16.3694,16.3976,337600.0
2009-10-15 15:50:00,23.29,23.33,23.25,23.32,1636200.0,16.3976,16.4257,16.3694,16.4187,1636200.0
2009-10-16 09:30:00,23.24,23.25,23.11,23.22,1489600.0,16.3624,16.3694,16.2709,16.3483,1489600.0
2009-10-16 09:40:00,23.23,23.23,23.06,23.14,261400.0,16.3553,16.3553,16.2356,16.292,261400.0
2009-10-16 09:50:00,23.14,23.2,23.02,23.06,277000.0,16.292,16.3342,16.2075,16.2356,277000.0
2009-10-16 10:00:00,23.06,23.1,23.0,23.0,438800.0,16.2356,16.2638,16.1934,16.1934,438800.0
2009-10-16 10:10:00,23.01,23.06,22.97,23.05,394400.0,16.2004,16.2356,16.1723,16.2286,394400.0
2009-10-16 10:20:00,23.05,23.1,23.01,23.05,255200.0,16.2286,16.2638,16.2004,16.2286,255200.0
2009-10-16 10:30:00,23.05,23.07,23.0,23.03,195200.0,16.2286,16.2427,16.1934,16.2145,195200.0
2009-10-16 10:40:00,23.03,23.03,23.0,23.03,190400.0,16.2145,16.2145,16.1934,16.2145,190400.0
2009-10-16 10:50:00,23.03,23.05,23.0,23.03,187800.0,16.2145,16.2286,16.1934,16.2145,187800.0
2009-10-16 11:00:00,23.03,23.06,23.0,23.05,180600.0,16.2145,16.2356,16.1934,16.2286,180600.0
2009-10-16 11:10:00,23.06,23.1,23.04,23.08,251600.0,16.2356,16.2638,16.2216,16.2497,251600.0
2009-10-16 11:20:00,23.08,23.11,23.0,23.05,257600.0,16.2497,16.2709,16.1934,16.2286,257600.0
2009-10-16 11:30:00,23.05,23.06,23.03,23.04,201600.0,16.2286,16.2356,16.2145,16.2216,201600.0
2009-10-16 11:40:00,23.04,23.05,23.01,23.02,215400.0,16.2216,16.2286,16.2004,16.2075,215400.0
2009-10-16 11:50:00,23.01,23.05,23.0,23.03,221200.0,16.2004,16.2286,16.1934,16.2145,221200.0
2009-10-16 12:00:00,23.03,23.06,23.02,23.06,199400.0,16.2145,16.2356,16.2075,16.2356,199400.0
2009-10-16 12:10:00,23.06,23.11,23.06,23.1,201200.0,16.2356,16.2709,16.2356,16.2638,201200.0
2009-10-16 12:20:00,23.1,23.1,23.04,23.05,155000.0,16.2638,16.2638,16.2216,16.2286,155000.0
2009-10-16 12:30:00,23.05,23.06,23.04,23.04,102600.0,16.2286,16.2356,16.2216,16.2216,102600.0
2009-10-16 12:40:00,23.04,23.07,23.03,23.06,162000.0,16.2216,16.2427,16.2145,16.2356,162000.0
2009-10-16 12:50:00,23.06,23.11,23.06,23.07,161000.0,16.2356,16.2709,16.2356,16.2427,161000.0
2009-10-16 13:00:00,23.06,23.08,23.06,23.08,172000.0,16.2356,16.2497,16.2356,16.2497,172000.0
2009-10-16 13:10:00,23.08,23.12,23.07,23.09,149200.0,16.2497,16.2779,16.2427,16.2568,149200.0
2009-10-16 13:20:00,23.09,23.14,23.08,23.13,196400.0,16.2568,16.292,16.2497,16.2849,196400.0
2009-10-16 13:30:00,23.13,23.21,23.13,23.19,248200.0,16.2849,16.3413,16.2849,16.3272,248200.0
2009-10-16 13:40:00,23.19,23.22,23.19,23.22,226200.0,16.3272,16.3483,16.3272,16.3483,226200.0
2009-10-16 13:50:00,23.21,23.23,23.18,23.18,237000.0,16.3413,16.3553,16.3201,16.3201,237000.0
2009-10-16 14:00:00,23.18,23.18,23.14,23.14,84800.0,16.3201,16.3201,16.292,16.292,84800.0
2009-10-16 14:10:00,23.14,23.14,23.11,23.13,290800.0,16.292,16.292,16.2709,16.2849,290800.0
2009-10-16 14:20:00,23.12,23.16,23.11,23.11,211200.0,16.2779,16.3061,16.2709,16.2709,211200.0
2009-10-16 14:30:00,23.11,23.13,23.1,23.13,111800.0,16.2709,16.2849,16.2638,16.2849,111800.0
2009-10-16 14:40:00,23.12,23.13,23.09,23.1,189800.0,16.2779,16.2849,16.2568,16.2638,189800.0
2009-10-16 14:50:00,23.1,23.11,23.08,23.1,151200.0,16.2638,16.2709,16.2497,16.2638,151200.0
2009-10-16 15:00:00,23.1,23.11,23.09,23.09,136600.0,16.2638,16.2709,16.2568,16.2568,136600.0
2009-10-16 15:10:00,23.1,23.13,23.07,23.1,240200.0,16.2638,16.2849,16.2427,16.2638,240200.0
2009-10-16 15:20:00,23.1,23.14,23.09,23.14,219000.0,16.2638,16.292,16.2568,16.292,219000.0
2009-10-16 15:30:00,23.14,23.16,23.12,23.14,420800.0,16.292,16.3061,16.2779,16.292,420800.0
2009-10-16 15:40:00,23.14,23.16,23.11,23.14,259000.0,16.292,16.3061,16.2709,16.292,259000.0
2009-10-16 15:50:00,23.14,23.14,23.05,23.11,1096200.0,16.292,16.292,16.2286,16.2709,1096200.0
2009-10-19 09:30:00,23.22,23.23,23.09,23.11,432400.0,16.3483,16.3553,16.2568,16.2709,432400.0
2009-10-19 09:40:00,23.11,23.13,23.04,23.08,310000.0,16.2709,16.2849,16.2216,16.2497,310000.0
2009-10-19 09:50:00,23.08,23.11,23.07,23.11,260200.0,16.2497,16.2709,16.2427,16.2709,260200.0
2009-10-19 10:00:00,23.11,23.12,23.04,23.04,287600.0,16.2709,16.2779,16.2216,16.2216,287600.0
2009-10-19 10:10:00,23.04,23.13,23.04,23.12,244800.0,16.2216,16.2849,16.2216,16.2779,244800.0
2009-10-19 10:20:00,23.12,23.19,23.11,23.18,389200.0,16.2779,16.3272,16.2709,16.3201,389200.0
2009-10-19 10:30:00,23.18,23.23,23.13,23.13,208600.0,16.3201,16.3553,16.2849,16.2849,208600.0
2009-10-19 10:40:00,23.13,23.17,23.13,23.15,276600.0,16.2849,16.3131,16.2849,16.299,276600.0
2009-10-19 10:50:00,23.15,23.22,23.14,23.17,393200.0,16.299,16.3483,16.292,16.3131,393200.0
2009-10-19 11:00:00,23.17,23.2,23.15,23.19,341200.0,16.3131,16.3342,16.299,16.3272,341200.0
2009-10-19 11:10:00,23.19,23.21,23.16,23.17,192200.0,16.3272,16.3413,16.3061,16.3131,192200.0
2009-10-19 11:20:00,23.17,23.21,23.11,23.21,287200.0,16.3131,16.3413,16.2709,16.3413,287200.0
2009-10-19 11:30:00,23.21,23.25,23.2,23.23,277200.0,16.3413,16.3694,16.3342,16.3553,277200.0
2009-10-19 11:40:00,23.23,23.25,23.2,23.22,216000.0,16.3553,16.3694,16.3342,16.3483,216000.0
2009-10-19 11:50:00,23.22,23.25,23.2,23.2,277400.0,16.3483,16.3694,16.3342,16.3342,277400.0
2009-10-19 12:00:00,23.2,23.22,23.18,23.18,213200.0,16.3342,16.3483,16.3201,16.3201,213200.0
2009-10-19 12:10:00,23.18,23.18,23.15,23.18,146000.0,16.3201,16.3201,16.299,16.3201,146000.0
2009-10-19 12:20:00,23.18,23.21,23.17,23.18,203600.0,16.3201,16.3413,16.3131,16.3201,203600.0
2009-10-19 12:30:00,23.18,23.24,23.18,23.2,409000.0,16.3201,16.3624,16.3201,16.3342,409000.0
2009-10-19 12:40:00,23.2,23.21,23.18,23.2,150800.0,16.3342,16.3413,16.3201,16.3342,150800.0
2009-10-19 12:50:00,23.2,23.2,23.18,23.2,104400.0,16.3342,16.3342,16.3201,16.3342,104400.0
2009-10-19 13:00:00,23.2,23.2,23.18,23.2,140000.0,16.3342,16.3342,16.3201,16.3342,140000.0
2009-10-19 13:10:00,23.2,23.2,23.15,23.15,198600.0,16.3342,16.3342,16.299,16.299,198600.0
2009-10-19 13:20:00,23.15,23.23,23.15,23.22,297600.0,16.299,16.3553,16.299,16.3483,297600.0
2009-10-19 13:30:00,23.22,23.25,23.21,23.21,277800.0,16.3483,16.3694,16.3413,16.3413,277800.0
2009-10-19 13:40:00,23.22,23.23,23.17,23.18,169600.0,16.3483,16.3553,16.3131,16.3201,169600.0
2009-10-19 13:50:00,23.19,23.24,23.18,23.23,255800.0,16.3272,16.3624,16.3201,16.3553,255800.0
2009-10-19 14:00:00,23.23,23.24,23.17,23.2,229200.0,16.3553,16.3624,16.3131,16.3342,229200.0
2009-10-19 14:10:00,23.2,23.24,23.19,23.23,245400.0,16.3342,16.3624,16.3272,16.3553,245400.0
2009-10-19 14:20:00,23.23,23.25,23.21,23.25,202600.0,16.3553,16.3694,16.3413,16.3694,202600.0
2009-10-19 14:30:00,23.25,23.25,23.2,23.22,357200.0,16.3694,16.3694,16.3342,16.3483,357200.0
2009-10-19 14:40:00,23.22,23.26,23.22,23.26,269400.0,16.3483,16.3765,16.3483,16.3765,269400.0
2009-10-19 14:50:00,23.26,23.3,23.26,23.3,274000.0,16.3765,16.4046,16.3765,16.4046,274000.0
2009-10-19 15:00:00,23.3,23.35,23.3,23.35,423600.0,16.4046,16.4398,16.4046,16.4398,423600.0
2009-10-19 15:10:00,23.35,23.38,23.35,23.37,485400.0,16.4398,16.4609,16.4398,16.4539,485400.0
2009-10-19 15:20:00,23.37,23.41,23.37,23.4,844000.0,16.4539,16.4821,16.4539,16.475,844000.0
2009-10-19 15:30:00,23.41,23.43,23.4,23.43,525000.0,16.4821,16.4962,16.475,16.4962,525000.0
2009-10-19 15:40:00,23.43,23.46,23.39,23.43,940400.0,16.4962,16.5173,16.468,16.4962,940400.0
2009-10-19 15:50:00,23.42,23.5,23.39,23.41,2117200.0,16.4891,16.5454,16.468,16.4821,2117200.0
2009-10-20 09:30:00,23.28,23.33,23.05,23.06,980400.0,16.3905,16.4257,16.2286,16.2356,980400.0
2009-10-20 09:40:00,23.06,23.11,23.0,23.09,598800.0,16.2356,16.2709,16.1934,16.2568,598800.0
2009-10-20 09:50:00,23.09,23.11,22.99,23.1,605800.0,16.2568,16.2709,16.1864,16.2638,605800.0
2009-10-20 10:00:00,23.1,23.15,23.05,23.07,470400.0,16.2638,16.299,16.2286,16.2427,470400.0
2009-10-20 10:10:00,23.07,23.12,23.05,23.12,474800.0,16.2427,16.2779,16.2286,16.2779,474800.0
2009-10-20 10:20:00,23.12,23.19,23.11,23.15,228800.0,16.2779,16.3272,16.2709,16.299,228800.0
2009-10-20 10:30:00,23.14,23.16,23.11,23.14,142600.0,16.292,16.3061,16.2709,16.292,142600.0
2009-10-20 10:40:00,23.14,23.16,23.11,23.14,166400.0,16.292,16.3061,16.2709,16.292,166400.0
2009-10-20 10:50:00,23.14,23.16,23.13,23.14,185000.0,16.292,16.3061,16.2849,16.292,185000.0
2009-10-20 11:00:00,23.14,23.21,23.14,23.18,293000.0,16.292,16.3413,16.292,16.3201,293000.0
2009-10-20 11:10:00,23.18,23.21,23.13,23.13,247400.0,16.3201,16.3413,16.2849,16.2849,247400.0
2009-10-20 11:20:00,23.13,23.23,23.13,23.23,268200.0,16.2849,16.3553,16.2849,16.3553,268200.0
2009-10-20 11:30:00,23.23,23.25,23.17,23.19,358000.0,16.3553,16.3694,16.3131,16.3272,358000.0
2009-10-20 11:40:00,23.19,23.22,23.16,23.17,682400.0,16.3272,16.3483,16.3061,16.3131,682400.0
2009-10-20 11:50:00,23.17,23.17,23.09,23.1,445800.0,16.3131,16.3131,16.2568,16.2638,445800.0
2009-10-20 12:00:00,23.1,23.11,23.04,23.06,298800.0,16.2638,16.2709,16.2216,16.2356,298800.0
2009-10-20 12:10:00,23.06,23.1,23.04,23.08,203800.0,16.2356,16.2638,16.2216,16.2497,203800.0
2009-10-20 12:20:00,23.08,23.1,23.05,23.09,225400.0,16.2497,16.2638,16.2286,16.2568,225400.0
2009-10-20 12:30:00,23.09,23.11,23.05,23.09,252200.0,16.2568,16.2709,16.2286,16.2568,252200.0
2009-10-20 12:40:00,23.09,23.13,23.04,23.08,228200.0,16.2568,16.2849,16.2216,16.2497,228200.0
2009-10-20 12:50:00,23.08,23.11,23.06,23.07,156600.0,16.2497,16.2709,16.2356,16.2427,156600.0
2009-10-20 13:00:00,23.07,23.11,23.06,23.11,136800.0,16.2427,16.2709,16.2356,16.2709,136800.0
2009-10-20 13:10:00,23.11,23.18,23.11,23.18,366400.0,16.2709,16.3201,16.2709,16.3201,366400.0
2009-10-20 13:20:00,23.17,23.21,23.16,23.2,247000.0,16.3131,16.3413,16.3061,16.3342,247000.0
2009-10-20 13:30:00,23.2,23.21,23.14,23.15,172800.0,16.3342,16.3413,16.292,16.299,172800.0
2009-10-20 13:40:00,23.15,23.15,23.1,23.13,114400.0,16.299,16.299,16.2638,16.2849,114400.0
2009-10-20 13:50:00,23.13,23.18,23.1,23.14,588400.0,16.2849,16.3201,16.2638,16.292,588400.0
2009-10-20 14:00:00,23.14,23.15,23.11,23.11,209000.0,16.292,16.299,16.2709,16.2709,209000.0
2009-10-20 14:10:00,23.12,23.12,23.08,23.08,181200.0,16.2779,16.2779,16.2497,16.2497,181200.0
2009-10-20 14:20:00,23.09,23.09,23.05,23.08,297800.0,16.2568,16.2568,16.2286,16.2497,297800.0
2009-10-20 14:30:00,23.08,23.11,23.08,23.11,214400.0,16.2497,16.2709,16.2497,16.2709,214400.0
2009-10-20 14:40:00,23.11,23.14,23.07,23.07,175600.0,16.2709,16.292,16.2427,16.2427,175600.0
2009-10-20 14:50:00,23.07,23.13,23.07,23.12,164000.0,16.2427,16.2849,16.2427,16.2779,164000.0
2009-10-20 15:00:00,23.13,23.15,23.11,23.14,323600.0,16.2849,16.299,16.2709,16.292,323600.0
2009-10-20 15:10:00,23.15,23.18,23.14,23.18,518600.0,16.299,16.3201,16.292,16.3201,518600.0
2009-10-20 15:20:00,23.18,23.2,23.07,23.07,759600.0,16.3201,16.3342,16.2427,16.2427,759600.0
2009-10-20 15:30:00,23.07,23.08,22.9,22.94,1433400.0,16.2427,16.2497,16.123,16.1512,1433400.0
2009-10-20 15:40:00,22.95,23.09,22.95,23.0,987000.0,16.1582,16.2568,16.1582,16.1934,987000.0
2009-10-20 15:50:00,23.0,23.07,22.96,23.06,1369000.0,16.1934,16.2427,16.1652,16.2356,1369000.0
2009-10-21 09:30:00,22.63,22.68,21.9,22.2,3149400.0,15.9329,15.9681,15.4189,15.6302,3149400.0
2009-10-21 09:40:00,22.2,22.54,22.15,22.38,3668200.0,15.6302,15.8695,15.595,15.7569,3668200.0
2009-10-21 09:50:00,22.38,22.57,22.38,22.4,1502000.0,15.7569,15.8907,15.7569,15.771,1502000.0
2009-10-21 10:00:00,22.4,22.45,22.33,22.35,1541800.0,15.771,15.8062,15.7217,15.7358,1541800.0
2009-10-21 10:10:00,22.35,22.38,22.23,22.27,1459000.0,15.7358,15.7569,15.6513,15.6794,1459000.0
2009-10-21 10:20:00,22.28,22.31,22.22,22.25,1489400.0,15.6865,15.7076,15.6442,15.6654,1489400.0
2009-10-21 10:30:00,22.25,22.26,22.15,22.2,1256000.0,15.6654,15.6724,15.595,15.6302,1256000.0
2009-10-21 10:40:00,22.2,22.25,22.18,22.25,796200.0,15.6302,15.6654,15.6161,15.6654,796200.0
2009-10-21 10:50:00,22.25,22.25,22.18,22.24,759800.0,15.6654,15.6654,15.6161,15.6583,759800.0
2009-10-21 11:00:00,22.25,22.25,22.15,22.21,4881200.0,15.6654,15.6654,15.595,15.6372,4881200.0
2009-10-21 11:10:00,22.21,22.23,22.15,22.2,2292200.0,15.6372,15.6513,15.595,15.6302,2292200.0
2009-10-21 11:20:00,22.2,22.34,22.15,22.29,908600.0,15.6302,15.7287,15.595,15.6935,908600.0
2009-10-21 11:30:00,22.29,22.5,22.24,22.49,1065600.0,15.6935,15.8414,15.6583,15.8343,1065600.0
2009-10-21 11:40:00,22.5,22.5,22.2,22.22,1138000.0,15.8414,15.8414,15.6302,15.6442,1138000.0
2009-10-21 11:50:00,22.21,22.28,22.2,22.25,468400.0,15.6372,15.6865,15.6302,15.6654,468400.0
2009-10-21 12:00:00,22.25,22.27,22.21,22.24,442800.0,15.6654,15.6794,15.6372,15.6583,442800.0
2009-10-21 12:10:00,22.24,22.24,22.2,22.2,568400.0,15.6583,15.6583,15.6302,15.6302,568400.0
2009-10-21 12:20:00,22.2,22.22,22.13,22.2,870000.0,15.6302,15.6442,15.5809,15.6302,870000.0
2009-10-21 12:30:00,22.2,22.29,22.19,22.24,317200.0,15.6302,15.6935,15.6231,15.6583,317200.0
2009-10-21 12:40:00,22.24,22.25,22.18,22.2,408000.0,15.6583,15.6654,15.6161,15.6302,408000.0
2009-10-21 12:50:00,22.2,22.21,22.15,22.18,441200.0,15.6302,15.6372,15.595,15.6161,441200.0
2009-10-21 13:00:00,22.18,22.2,22.18,22.18,283600.0,15.6161,15.6302,15.6161,15.6161,283600.0
2009-10-21 13:10:00,22.18,22.21,22.18,22.19,220600.0,15.6161,15.6372,15.6161,15.6231,220600.0
2009-10-21 13:20:00,22.2,22.25,22.19,22.24,522400.0,15.6302,15.6654,15.6231,15.6583,522400.0
2009-10-21 13:30:00,22.24,22.27,22.2,22.27,262800.0,15.6583,15.6794,15.6302,15.6794,262800.0
2009-10-21 13:40:00,22.27,22.38,22.26,22.33,686800.0,15.6794,15.7569,15.6724,15.7217,686800.0
2009-10-21 13:50:00,22.33,22.38,22.31,22.35,327600.0,15.7217,15.7569,15.7076,15.7358,327600.0
2009-10-21 14:00:00,22.35,22.38,22.3,22.36,531200.0,15.7358,15.7569,15.7006,15.7428,531200.0
2009-10-21 14:10:00,22.36,22.37,22.31,22.31,368600.0,15.7428,15.7498,15.7076,15.7076,368600.0
2009-10-21 14:20:00,22.31,22.36,22.31,22.36,528200.0,15.7076,15.7428,15.7076,15.7428,528200.0
2009-10-21 14:30:00,22.36,22.38,22.35,22.36,636200.0,15.7428,15.7569,15.7358,15.7428,636200.0
2009-10-21 14:40:00,22.36,22.44,22.36,22.42,456000.0,15.7428,15.7991,15.7428,15.7851,456000.0
2009-10-21 14:50:00,22.43,22.5,22.42,22.5,712400.0,15.7921,15.8414,15.7851,15.8414,712400.0
2009-10-21 15:00:00,22.5,22.52,22.49,22.5,1117000.0,15.8414,15.8555,15.8343,15.8414,1117000.0
2009-10-21 15:10:00,22.5,22.51,22.49,22.5,1729400.0,15.8414,15.8484,15.8343,15.8414,1729400.0
2009-10-21 15:20:00,22.5,22.55,22.45,22.46,1384200.0,15.8414,15.8766,15.8062,15.8132,1384200.0
2009-10-21 15:30:00,22.46,22.5,22.3,22.39,1852200.0,15.8132,15.8414,15.7006,15.7639,1852200.0
2009-10-21 15:40:00,22.38,22.47,22.38,22.47,1172400.0,15.7569,15.8203,15.7569,15.8203,1172400.0
2009-10-21 15:50:00,22.47,22.67,22.47,22.67,2638600.0,15.8203,15.9611,15.8203,15.9611,2638600.0
2009-10-22 09:30:00,22.3,22.55,22.26,22.36,1085800.0,15.7006,15.8766,15.6724,15.7428,1085800.0
2009-10-22 09:40:00,22.36,22.46,22.28,22.35,1367400.0,15.7428,15.8132,15.6865,15.7358,1367400.0
2009-10-22 09:50:00,22.35,22.43,22.32,22.36,639000.0,15.7358,15.7921,15.7146,15.7428,639000.0
2009-10-22 10:00:00,22.35,22.44,22.34,22.38,1022400.0,15.7358,15.7991,15.7287,15.7569,1022400.0
2009-10-22 10:10:00,22.38,22.38,22.32,22.35,547600.0,15.7569,15.7569,15.7146,15.7358,547600.0
2009-10-22 10:20:00,22.35,22.39,22.3,22.33,986200.0,15.7358,15.7639,15.7006,15.7217,986200.0
2009-10-22 10:30:00,22.34,22.4,22.32,22.38,990400.0,15.7287,15.771,15.7146,15.7569,990400.0
2009-10-22 10:40:00,22.38,22.38,22.34,22.34,350800.0,15.7569,15.7569,15.7287,15.7287,350800.0
2009-10-22 10:50:00,22.35,22.37,22.33,22.36,800800.0,15.7358,15.7498,15.7217,15.7428,800800.0
2009-10-22 11:00:00,22.36,22.41,22.35,22.39,752400.0,15.7428,15.778,15.7358,15.7639,752400.0
2009-10-22 11:10:00,22.38,22.39,22.36,22.37,665600.0,15.7569,15.7639,15.7428,15.7498,665600.0
2009-10-22 11:20:00,22.37,22.43,22.35,22.38,703400.0,15.7498,15.7921,15.7358,15.7569,703400.0
2009-10-22 11:30:00,22.38,22.39,22.37,22.37,378600.0,15.7569,15.7639,15.7498,15.7498,378600.0
2009-10-22 11:40:00,22.38,22.38,22.35,22.37,346400.0,15.7569,15.7569,15.7358,15.7498,346400.0
2009-10-22 11:50:00,22.37,22.42,22.35,22.41,646800.0,15.7498,15.7851,15.7358,15.778,646800.0
2009-10-22 12:00:00,22.41,22.44,22.39,22.43,940000.0,15.778,15.7991,15.7639,15.7921,940000.0
2009-10-22 12:10:00,22.43,22.43,22.36,22.36,628000.0,15.7921,15.7921,15.7428,15.7428,628000.0
2009-10-22 12:20:00,22.37,22.4,22.36,22.39,525000.0,15.7498,15.771,15.7428,15.7639,525000.0
2009-10-22 12:30:00,22.39,22.4,22.38,22.39,168600.0,15.7639,15.771,15.7569,15.7639,168600.0
2009-10-22 12:40:00,22.38,22.42,22.38,22.41,998200.0,15.7569,15.7851,15.7569,15.778,998200.0
2009-10-22 12:50:00,22.4,22.44,22.4,22.43,253800.0,15.771,15.7991,15.771,15.7921,253800.0
2009-10-22 13:00:00,22.43,22.44,22.4,22.43,538000.0,15.7921,15.7991,15.771,15.7921,538000.0
2009-10-22 13:10:00,22.42,22.43,22.4,22.41,790400.0,15.7851,15.7921,15.771,15.778,790400.0
2009-10-22 13:20:00,22.41,22.41,22.37,22.39,290000.0,15.778,15.778,15.7498,15.7639,290000.0
2009-10-22 13:30:00,22.4,22.43,22.39,22.43,307400.0,15.771,15.7921,15.7639,15.7921,307400.0
2009-10-22 13:40:00,22.43,22.45,22.42,22.42,570000.0,15.7921,15.8062,15.7851,15.7851,570000.0
2009-10-22 13:50:00,22.42,22.45,22.42,22.43,330400.0,15.7851,15.8062,15.7851,15.7921,330400.0
2009-10-22 14:00:00,22.43,22.44,22.4,22.42,505400.0,15.7921,15.7991,15.771,15.7851,505400.0
2009-10-22 14:10:00,22.43,22.45,22.41,22.41,907800.0,15.7921,15.8062,15.778,15.778,907800.0
2009-10-22 14:20:00,22.41,22.42,22.39,22.4,940200.0,15.778,15.7851,15.7639,15.771,940200.0
2009-10-22 14:30:00,22.4,22.41,22.38,22.39,720400.0,15.771,15.778,15.7569,15.7639,720400.0
2009-10-22 14:40:00,22.39,22.42,22.36,22.4,1072200.0,15.7639,15.7851,15.7428,15.771,1072200.0
2009-10-22 14:50:00,22.4,22.4,22.34,22.4,895600.0,15.771,15.771,15.7287,15.771,895600.0
2009-10-22 15:00:00,22.4,22.4,22.38,22.39,696400.0,15.771,15.771,15.7569,15.7639,696400.0
2009-10-22 15:10:00,22.39,22.4,22.39,22.4,769000.0,15.7639,15.771,15.7639,15.771,769000.0
2009-10-22 15:20:00,22.4,22.43,22.39,22.4,1238400.0,15.771,15.7921,15.7639,15.771,1238400.0
2009-10-22 15:30:00,22.4,22.41,22.36,22.36,746800.0,15.771,15.778,15.7428,15.7428,746800.0
2009-10-22 15:40:00,22.37,22.38,22.29,22.29,851200.0,15.7498,15.7569,15.6935,15.6935,851200.0
2009-10-22 15:50:00,22.29,22.35,22.24,22.29,2114800.0,15.6935,15.7358,15.6583,15.6935,2114800.0
2009-10-23 09:30:00,22.09,22.21,22.02,22.13,1666000.0,15.5527,15.6372,15.5034,15.5809,1666000.0
2009-10-23 09:40:00,22.13,22.15,22.04,22.05,1311800.0,15.5809,15.595,15.5175,15.5245,1311800.0
2009-10-23 09:50:00,22.05,22.15,22.03,22.14,775800.0,15.5245,15.595,15.5105,15.5879,775800.0
2009-10-23 10:00:00,22.14,22.25,22.13,22.16,1002600.0,15.5879,15.6654,15.5809,15.602,1002600.0
2009-10-23 10:10:00,22.16,22.22,22.13,22.18,647000.0,15.602,15.6442,15.5809,15.6161,647000.0
2009-10-23 10:20:00,22.18,22.25,22.17,22.25,301600.0,15.6161,15.6654,15.609,15.6654,301600.0
2009-10-23 10:30:00,22.25,22.3,22.2,22.2,625800.0,15.6654,15.7006,15.6302,15.6302,625800.0
2009-10-23 10:40:00,22.21,22.25,22.2,22.22,427800.0,15.6372,15.6654,15.6302,15.6442,427800.0
2009-10-23 10:50:00,22.22,22.22,22.08,22.1,636200.0,15.6442,15.6442,15.5457,15.5598,636200.0
2009-10-23 11:00:00,22.1,22.1,22.0,22.01,1033200.0,15.5598,15.5598,15.4893,15.4964,1033200.0
2009-10-23 11:10:00,22.01,22.05,21.95,21.95,716400.0,15.4964,15.5245,15.4541,15.4541,716400.0
2009-10-23 11:20:00,21.95,22.01,21.95,22.0,582200.0,15.4541,15.4964,15.4541,15.4893,582200.0
2009-10-23 11:30:00,22.0,22.0,21.96,22.0,919400.0,15.4893,15.4893,15.4612,15.4893,919400.0
2009-10-23 11:40:00,22.0,22.0,21.95,21.98,554000.0,15.4893,15.4893,15.4541,15.4753,554000.0
2009-10-23 11:50:00,21.98,22.0,21.92,21.94,313000.0,15.4753,15.4893,15.433,15.4471,313000.0
2009-10-23 12:00:00,21.93,21.99,21.93,21.97,314000.0,15.4401,15.4823,15.4401,15.4682,314000.0
2009-10-23 12:10:00,21.97,21.98,21.93,21.95,246600.0,15.4682,15.4753,15.4401,15.4541,246600.0
2009-10-23 12:20:00,21.95,21.99,21.94,21.94,741400.0,15.4541,15.4823,15.4471,15.4471,741400.0
2009-10-23 12:30:00,21.94,21.95,21.91,21.93,512400.0,15.4471,15.4541,15.426,15.4401,512400.0
2009-10-23 12:40:00,21.93,21.96,21.9,21.95,630000.0,15.4401,15.4612,15.4189,15.4541,630000.0
2009-10-23 12:50:00,21.95,22.0,21.95,21.99,516400.0,15.4541,15.4893,15.4541,15.4823,516400.0
2009-10-23 13:00:00,21.99,22.0,21.98,22.0,425000.0,15.4823,15.4893,15.4753,15.4893,425000.0
2009-10-23 13:10:00,22.0,22.05,21.99,22.01,645200.0,15.4893,15.5245,15.4823,15.4964,645200.0
2009-10-23 13:20:00,22.01,22.02,21.94,21.95,397000.0,15.4964,15.5034,15.4471,15.4541,397000.0
2009-10-23 13:30:00,21.95,21.95,21.88,21.88,657400.0,15.4541,15.4541,15.4049,15.4049,657400.0
2009-10-23 13:40:00,21.88,21.94,21.88,21.94,367200.0,15.4049,15.4471,15.4049,15.4471,367200.0
2009-10-23 13:50:00,21.93,22.01,21.93,22.0,528000.0,15.4401,15.4964,15.4401,15.4893,528000.0
2009-10-23 14:00:00,22.0,22.0,21.98,22.0,502400.0,15.4893,15.4893,15.4753,15.4893,502400.0
2009-10-23 14:10:00,22.0,22.0,21.96,22.0,364000.0,15.4893,15.4893,15.4612,15.4893,364000.0
2009-10-23 14:20:00,22.0,22.0,21.96,21.96,664000.0,15.4893,15.4893,15.4612,15.4612,664000.0
2009-10-23 14:30:00,21.96,22.0,21.96,22.0,709200.0,15.4612,15.4893,15.4612,15.4893,709200.0
2009-10-23 14:40:00,22.0,22.0,22.0,22.0,490200.0,15.4893,15.4893,15.4893,15.4893,490200.0
2009-10-23 14:50:00,22.0,22.03,21.99,22.02,607400.0,15.4893,15.5105,15.4823,15.5034,607400.0
2009-10-23 15:00:00,22.02,22.03,21.98,21.98,717400.0,15.5034,15.5105,15.4753,15.4753,717400.0
2009-10-23 15:10:00,21.99,21.99,21.96,21.97,922200.0,15.4823,15.4823,15.4612,15.4682,922200.0
2009-10-23 15:20:00,21.97,21.97,21.91,21.94,706800.0,15.4682,15.4682,15.426,15.4471,706800.0
2009-10-23 15:30:00,21.94,21.95,21.9,21.91,2033000.0,15.4471,15.4541,15.4189,15.426,2033000.0
2009-10-23 15:40:00,21.91,21.99,21.9,21.93,1057600.0,15.426,15.4823,15.4189,15.4401,1057600.0
2009-10-23 15:50:00,21.93,21.96,21.86,21.91,1724800.0,15.4401,15.4612,15.3908,15.426,1724800.0
2009-10-26 09:30:00,22.01,22.13,21.84,21.87,975400.0,15.4964,15.5809,15.3767,15.3978,975400.0
2009-10-26 09:40:00,21.88,22.07,21.88,21.96,766400.0,15.4049,15.5386,15.4049,15.4612,766400.0
2009-10-26 09:50:00,21.96,22.0,21.93,21.97,501200.0,15.4612,15.4893,15.4401,15.4682,501200.0
2009-10-26 10:00:00,21.97,22.0,21.92,21.93,529600.0,15.4682,15.4893,15.433,15.4401,529600.0
2009-10-26 10:10:00,21.93,21.94,21.85,21.85,623800.0,15.4401,15.4471,15.3837,15.3837,623800.0
2009-10-26 10:20:00,21.85,21.9,21.81,21.88,479000.0,15.3837,15.4189,15.3556,15.4049,479000.0
2009-10-26 10:30:00,21.88,21.96,21.86,21.89,403000.0,15.4049,15.4612,15.3908,15.4119,403000.0
2009-10-26 10:40:00,21.89,21.92,21.86,21.91,378800.0,15.4119,15.433,15.3908,15.426,378800.0
2009-10-26 10:50:00,21.91,21.99,21.91,21.98,155200.0,15.426,15.4823,15.426,15.4753,155200.0
2009-10-26 11:00:00,21.98,22.0,21.93,21.99,354000.0,15.4753,15.4893,15.4401,15.4823,354000.0
2009-10-26 11:10:00,21.99,22.0,21.93,21.93,193400.0,15.4823,15.4893,15.4401,15.4401,193400.0
2009-10-26 11:20:00,21.94,21.98,21.93,21.93,329000.0,15.4471,15.4753,15.4401,15.4401,329000.0
2009-10-26 11:30:00,21.94,21.95,21.83,21.88,795600.0,15.4471,15.4541,15.3697,15.4049,795600.0
2009-10-26 11:40:00,21.87,21.88,21.7,21.7,526800.0,15.3978,15.4049,15.2781,15.2781,526800.0
2009-10-26 11:50:00,21.7,21.73,21.63,21.64,367800.0,15.2781,15.2992,15.2288,15.2359,367800.0
2009-10-26 12:00:00,21.64,21.65,21.5,21.5,917800.0,15.2359,15.2429,15.1373,15.1373,917800.0
2009-10-26 12:10:00,21.5,21.57,21.44,21.56,496600.0,15.1373,15.1866,15.0951,15.1796,496600.0
2009-10-26 12:20:00,21.56,21.64,21.54,21.64,299200.0,15.1796,15.2359,15.1655,15.2359,299200.0
2009-10-26 12:30:00,21.64,21.65,21.56,21.58,263400.0,15.2359,15.2429,15.1796,15.1936,263400.0
2009-10-26 12:40:00,21.58,21.59,21.52,21.55,287000.0,15.1936,15.2007,15.1514,15.1725,287000.0
2009-10-26 12:50:00,21.55,21.59,21.53,21.57,322800.0,15.1725,15.2007,15.1584,15.1866,322800.0
2009-10-26 13:00:00,21.56,21.63,21.55,21.63,207200.0,15.1796,15.2288,15.1725,15.2288,207200.0
2009-10-26 13:10:00,21.62,21.63,21.58,21.61,181000.0,15.2218,15.2288,15.1936,15.2148,181000.0
2009-10-26 13:20:00,21.61,21.66,21.6,21.63,252800.0,15.2148,15.25,15.2077,15.2288,252800.0
2009-10-26 13:30:00,21.63,21.67,21.63,21.64,300800.0,15.2288,15.257,15.2288,15.2359,300800.0
2009-10-26 13:40:00,21.64,21.7,21.64,21.66,359600.0,15.2359,15.2781,15.2359,15.25,359600.0
2009-10-26 13:50:00,21.66,21.68,21.66,21.68,180400.0,15.25,15.264,15.25,15.264,180400.0
2009-10-26 14:00:00,21.67,21.71,21.67,21.71,211200.0,15.257,15.2852,15.257,15.2852,211200.0
2009-10-26 14:10:00,21.71,21.72,21.65,21.65,208800.0,15.2852,15.2922,15.2429,15.2429,208800.0
2009-10-26 14:20:00,21.65,21.66,21.63,21.65,274200.0,15.2429,15.25,15.2288,15.2429,274200.0
2009-10-26 14:30:00,21.65,21.67,21.62,21.64,425600.0,15.2429,15.257,15.2218,15.2359,425600.0
2009-10-26 14:40:00,21.64,21.68,21.63,21.65,283200.0,15.2359,15.264,15.2288,15.2429,283200.0
2009-10-26 14:50:00,21.65,21.7,21.65,21.7,267400.0,15.2429,15.2781,15.2429,15.2781,267400.0
2009-10-26 15:00:00,21.7,21.73,21.67,21.72,406000.0,15.2781,15.2992,15.257,15.2922,406000.0
2009-10-26 15:10:00,21.72,21.74,21.68,21.74,417800.0,15.2922,15.3063,15.264,15.3063,417800.0
2009-10-26 15:20:00,21.74,21.82,21.74,21.78,731600.0,15.3063,15.3626,15.3063,15.3345,731600.0
2009-10-26 15:30:00,21.78,21.78,21.7,21.72,821400.0,15.3345,15.3345,15.2781,15.2922,821400.0
2009-10-26 15:40:00,21.72,21.85,21.71,21.85,722200.0,15.2922,15.3837,15.2852,15.3837,722200.0
2009-10-26 15:50:00,21.84,21.85,21.7,21.72,1226000.0,15.3767,15.3837,15.2781,15.2922,1226000.0
2009-10-27 09:30:00,21.7,21.88,21.7,21.87,478600.0,15.2781,15.4049,15.2781,15.3978,478600.0
2009-10-27 09:40:00,21.88,21.91,21.77,21.85,321600.0,15.4049,15.426,15.3274,15.3837,321600.0
2009-10-27 09:50:00,21.85,21.89,21.82,21.82,298800.0,15.3837,15.4119,15.3626,15.3626,298800.0
2009-10-27 10:00:00,21.82,21.83,21.65,21.75,551200.0,15.3626,15.3697,15.2429,15.3133,551200.0
2009-10-27 10:10:00,21.75,21.86,21.72,21.86,460600.0,15.3133,15.3908,15.2922,15.3908,460600.0
2009-10-27 10:20:00,21.86,21.91,21.86,21.9,246400.0,15.3908,15.426,15.3908,15.4189,246400.0
2009-10-27 10:30:00,21.89,21.91,21.86,21.91,162400.0,15.4119,15.426,15.3908,15.426,162400.0
2009-10-27 10:40:00,21.91,22.0,21.9,21.99,357800.0,15.426,15.4893,15.4189,15.4823,357800.0
2009-10-27 10:50:00,21.99,21.99,21.86,21.86,233800.0,15.4823,15.4823,15.3908,15.3908,233800.0
2009-10-27 11:00:00,21.86,21.92,21.81,21.83,194200.0,15.3908,15.433,15.3556,15.3697,194200.0
2009-10-27 11:10:00,21.83,21.88,21.81,21.83,152200.0,15.3697,15.4049,15.3556,15.3697,152200.0
2009-10-27 11:20:00,21.83,21.86,21.77,21.8,324600.0,15.3697,15.3908,15.3274,15.3485,324600.0
2009-10-27 11:30:00,21.8,21.82,21.77,21.77,288400.0,15.3485,15.3626,15.3274,15.3274,288400.0
2009-10-27 11:40:00,21.77,21.78,21.73,21.77,217600.0,15.3274,15.3345,15.2992,15.3274,217600.0
2009-10-27 11:50:00,21.77,21.77,21.71,21.73,207600.0,15.3274,15.3274,15.2852,15.2992,207600.0
2009-10-27 12:00:00,21.73,21.78,21.72,21.75,146000.0,15.2992,15.3345,15.2922,15.3133,146000.0
2009-10-27 12:10:00,21.74,21.75,21.71,21.71,175800.0,15.3063,15.3133,15.2852,15.2852,175800.0
2009-10-27 12:20:00,21.71,21.72,21.68,21.7,172800.0,15.2852,15.2922,15.264,15.2781,172800.0
2009-10-27 12:30:00,21.7,21.74,21.68,21.73,244200.0,15.2781,15.3063,15.264,15.2992,244200.0
2009-10-27 12:40:00,21.73,21.75,21.7,21.7,167400.0,15.2992,15.3133,15.2781,15.2781,167400.0
2009-10-27 12:50:00,21.7,21.72,21.68,21.68,211800.0,15.2781,15.2922,15.264,15.264,211800.0
2009-10-27 13:00:00,21.68,21.68,21.64,21.68,296000.0,15.264,15.264,15.2359,15.264,296000.0
2009-10-27 13:10:00,21.67,21.68,21.61,21.61,442000.0,15.257,15.264,15.2148,15.2148,442000.0
2009-10-27 13:20:00,21.61,21.61,21.48,21.48,427800.0,15.2148,15.2148,15.1232,15.1232,427800.0
2009-10-27 13:30:00,21.48,21.5,21.47,21.49,471800.0,15.1232,15.1373,15.1162,15.1303,471800.0
2009-10-27 13:40:00,21.49,21.52,21.45,21.52,343000.0,15.1303,15.1514,15.1021,15.1514,343000.0
2009-10-27 13:50:00,21.52,21.53,21.5,21.51,347600.0,15.1514,15.1584,15.1373,15.1444,347600.0
2009-10-27 14:00:00,21.5,21.54,21.5,21.54,272200.0,15.1373,15.1655,15.1373,15.1655,272200.0
2009-10-27 14:10:00,21.54,21.62,21.54,21.62,347400.0,15.1655,15.2218,15.1655,15.2218,347400.0
2009-10-27 14:20:00,21.62,21.68,21.6,21.66,202600.0,15.2218,15.264,15.2077,15.25,202600.0
2009-10-27 14:30:00,21.66,21.68,21.63,21.63,218800.0,15.25,15.264,15.2288,15.2288,218800.0
2009-10-27 14:40:00,21.63,21.67,21.63,21.65,239800.0,15.2288,15.257,15.2288,15.2429,239800.0
2009-10-27 14:50:00,21.65,21.68,21.63,21.63,413200.0,15.2429,15.264,15.2288,15.2288,413200.0
2009-10-27 15:00:00,21.63,21.64,21.53,21.55,403000.0,15.2288,15.2359,15.1584,15.1725,403000.0
2009-10-27 15:10:00,21.55,21.59,21.53,21.58,420600.0,15.1725,15.2007,15.1584,15.1936,420600.0
2009-10-27 15:20:00,21.58,21.63,21.56,21.57,329600.0,15.1936,15.2288,15.1796,15.1866,329600.0
2009-10-27 15:30:00,21.56,21.59,21.53,21.57,479200.0,15.1796,15.2007,15.1584,15.1866,479200.0
2009-10-27 15:40:00,21.57,21.63,21.54,21.55,645000.0,15.1866,15.2288,15.1655,15.1725,645000.0
2009-10-27 15:50:00,21.55,21.59,21.52,21.56,1366200.0,15.1725,15.2007,15.1514,15.1796,1366200.0
2009-10-28 09:30:00,21.55,21.72,21.54,21.55,546400.0,15.1725,15.2922,15.1655,15.1725,546400.0
2009-10-28 09:40:00,21.55,21.6,21.48,21.54,330600.0,15.1725,15.2077,15.1232,15.1655,330600.0
2009-10-28 09:50:00,21.53,21.55,21.5,21.54,398800.0,15.1584,15.1725,15.1373,15.1655,398800.0
2009-10-28 10:00:00,21.54,21.55,21.4,21.47,410400.0,15.1655,15.1725,15.0669,15.1162,410400.0
2009-10-28 10:10:00,21.46,21.57,21.46,21.56,384400.0,15.1092,15.1866,15.1092,15.1796,384400.0
2009-10-28 10:20:00,21.57,21.67,21.54,21.67,419000.0,15.1866,15.257,15.1655,15.257,419000.0
2009-10-28 10:30:00,21.67,21.68,21.61,21.66,393400.0,15.257,15.264,15.2148,15.25,393400.0
2009-10-28 10:40:00,21.66,21.75,21.64,21.71,213600.0,15.25,15.3133,15.2359,15.2852,213600.0
2009-10-28 10:50:00,21.72,21.72,21.63,21.67,345000.0,15.2922,15.2922,15.2288,15.257,345000.0
2009-10-28 11:00:00,21.66,21.66,21.6,21.61,298400.0,15.25,15.25,15.2077,15.2148,298400.0
2009-10-28 11:10:00,21.61,21.67,21.61,21.66,271400.0,15.2148,15.257,15.2148,15.25,271400.0
2009-10-28 11:20:00,21.67,21.68,21.61,21.61,425000.0,15.257,15.264,15.2148,15.2148,425000.0
2009-10-28 11:30:00,21.61,21.64,21.6,21.6,174800.0,15.2148,15.2359,15.2077,15.2077,174800.0
2009-10-28 11:40:00,21.6,21.64,21.58,21.6,248600.0,15.2077,15.2359,15.1936,15.2077,248600.0
2009-10-28 11:50:00,21.6,21.6,21.56,21.58,137400.0,15.2077,15.2077,15.1796,15.1936,137400.0
2009-10-28 12:00:00,21.58,21.64,21.58,21.6,196600.0,15.1936,15.2359,15.1936,15.2077,196600.0
2009-10-28 12:10:00,21.6,21.63,21.58,21.58,251000.0,15.2077,15.2288,15.1936,15.1936,251000.0
2009-10-28 12:20:00,21.58,21.58,21.51,21.52,399200.0,15.1936,15.1936,15.1444,15.1514,399200.0
2009-10-28 12:30:00,21.52,21.53,21.5,21.5,241600.0,15.1514,15.1584,15.1373,15.1373,241600.0
2009-10-28 12:40:00,21.5,21.5,21.46,21.46,268400.0,15.1373,15.1373,15.1092,15.1092,268400.0
2009-10-28 12:50:00,21.46,21.49,21.43,21.48,310600.0,15.1092,15.1303,15.088,15.1232,310600.0
2009-10-28 13:00:00,21.47,21.54,21.47,21.53,154600.0,15.1162,15.1655,15.1162,15.1584,154600.0
2009-10-28 13:10:00,21.53,21.59,21.53,21.55,174600.0,15.1584,15.2007,15.1584,15.1725,174600.0
2009-10-28 13:20:00,21.54,21.55,21.5,21.51,157200.0,15.1655,15.1725,15.1373,15.1444,157200.0
2009-10-28 13:30:00,21.51,21.51,21.49,21.5,134800.0,15.1444,15.1444,15.1303,15.1373,134800.0
2009-10-28 13:40:00,21.5,21.54,21.49,21.51,226400.0,15.1373,15.1655,15.1303,15.1444,226400.0
2009-10-28 13:50:00,21.5,21.53,21.49,21.49,115200.0,15.1373,15.1584,15.1303,15.1303,115200.0
2009-10-28 14:00:00,21.49,21.5,21.48,21.5,217800.0,15.1303,15.1373,15.1232,15.1373,217800.0
2009-10-28 14:10:00,21.49,21.51,21.47,21.48,277000.0,15.1303,15.1444,15.1162,15.1232,277000.0
2009-10-28 14:20:00,21.49,21.49,21.41,21.42,237400.0,15.1303,15.1303,15.0739,15.081,237400.0
2009-10-28 14:30:00,21.42,21.44,21.4,21.41,204000.0,15.081,15.0951,15.0669,15.0739,204000.0
2009-10-28 14:40:00,21.41,21.43,21.4,21.41,355600.0,15.0739,15.088,15.0669,15.0739,355600.0
2009-10-28 14:50:00,21.41,21.45,21.41,21.41,327000.0,15.0739,15.1021,15.0739,15.0739,327000.0
2009-10-28 15:00:00,21.41,21.43,21.4,21.42,328800.0,15.0739,15.088,15.0669,15.081,328800.0
2009-10-28 15:10:00,21.42,21.42,21.38,21.4,570400.0,15.081,15.081,15.0528,15.0669,570400.0
2009-10-28 15:20:00,21.4,21.43,21.39,21.4,329000.0,15.0669,15.088,15.0599,15.0669,329000.0
2009-10-28 15:30:00,21.4,21.4,21.33,21.34,476200.0,15.0669,15.0669,15.0176,15.0247,476200.0
2009-10-28 15:40:00,21.34,21.38,21.3,21.31,1171000.0,15.0247,15.0528,14.9965,15.0035,1171000.0
2009-10-28 15:50:00,21.31,21.32,21.24,21.29,2599000.0,15.0035,15.0106,14.9543,14.9895,2599000.0
2009-10-29 09:30:00,21.31,21.36,21.16,21.21,1221400.0,15.0035,15.0387,14.8979,14.9331,1221400.0
2009-10-29 09:40:00,21.2,21.32,21.17,21.31,579000.0,14.9261,15.0106,14.905,15.0035,579000.0
2009-10-29 09:50:00,21.32,21.39,21.28,21.38,587600.0,15.0106,15.0599,14.9824,15.0528,587600.0
2009-10-29 10:00:00,21.38,21.44,21.38,21.43,482600.0,15.0528,15.0951,15.0528,15.088,482600.0
2009-10-29 10:10:00,21.43,21.46,21.39,21.45,253600.0,15.088,15.1092,15.0599,15.1021,253600.0
2009-10-29 10:20:00,21.45,21.46,21.39,21.39,524200.0,15.1021,15.1092,15.0599,15.0599,524200.0
2009-10-29 10:30:00,21.4,21.43,21.36,21.38,382000.0,15.0669,15.088,15.0387,15.0528,382000.0
2009-10-29 10:40:00,21.37,21.47,21.37,21.46,156200.0,15.0458,15.1162,15.0458,15.1092,156200.0
2009-10-29 10:50:00,21.47,21.47,21.39,21.39,462400.0,15.1162,15.1162,15.0599,15.0599,462400.0
2009-10-29 11:00:00,21.4,21.45,21.4,21.43,276800.0,15.0669,15.1021,15.0669,15.088,276800.0
2009-10-29 11:10:00,21.42,21.42,21.3,21.34,403200.0,15.081,15.081,14.9965,15.0247,403200.0
2009-10-29 11:20:00,21.35,21.42,21.34,21.36,120200.0,15.0317,15.081,15.0247,15.0387,120200.0
2009-10-29 11:30:00,21.37,21.4,21.34,21.38,187000.0,15.0458,15.0669,15.0247,15.0528,187000.0
2009-10-29 11:40:00,21.39,21.39,21.34,21.39,472600.0,15.0599,15.0599,15.0247,15.0599,472600.0
2009-10-29 11:50:00,21.38,21.43,21.37,21.42,162800.0,15.0528,15.088,15.0458,15.081,162800.0
2009-10-29 12:00:00,21.43,21.45,21.4,21.43,187800.0,15.088,15.1021,15.0669,15.088,187800.0
2009-10-29 12:10:00,21.43,21.44,21.42,21.43,167200.0,15.088,15.0951,15.081,15.088,167200.0
2009-10-29 12:20:00,21.43,21.45,21.42,21.44,265200.0,15.088,15.1021,15.081,15.0951,265200.0
2009-10-29 12:30:00,21.44,21.5,21.43,21.49,258000.0,15.0951,15.1373,15.088,15.1303,258000.0
2009-10-29 12:40:00,21.49,21.5,21.47,21.47,208200.0,15.1303,15.1373,15.1162,15.1162,208200.0
2009-10-29 12:50:00,21.46,21.46,21.42,21.43,123200.0,15.1092,15.1092,15.081,15.088,123200.0
2009-10-29 13:00:00,21.43,21.45,21.39,21.39,146600.0,15.088,15.1021,15.0599,15.0599,146600.0
2009-10-29 13:10:00,21.4,21.44,21.39,21.43,109800.0,15.0669,15.0951,15.0599,15.088,109800.0
2009-10-29 13:20:00,21.43,21.45,21.4,21.43,142400.0,15.088,15.1021,15.0669,15.088,142400.0
2009-10-29 13:30:00,21.43,21.45,21.4,21.41,201400.0,15.088,15.1021,15.0669,15.0739,201400.0
2009-10-29 13:40:00,21.41,21.42,21.38,21.38,257000.0,15.0739,15.081,15.0528,15.0528,257000.0
2009-10-29 13:50:00,21.38,21.41,21.38,21.39,116000.0,15.0528,15.0739,15.0528,15.0599,116000.0
2009-10-29 14:00:00,21.39,21.39,21.35,21.35,129800.0,15.0599,15.0599,15.0317,15.0317,129800.0
2009-10-29 14:10:00,21.35,21.36,21.33,21.36,204600.0,15.0317,15.0387,15.0176,15.0387,204600.0
2009-10-29 14:20:00,21.36,21.4,21.35,21.36,198800.0,15.0387,15.0669,15.0317,15.0387,198800.0
2009-10-29 14:30:00,21.37,21.42,21.36,21.4,147000.0,15.0458,15.081,15.0387,15.0669,147000.0
2009-10-29 14:40:00,21.4,21.43,21.38,21.38,208200.0,15.0669,15.088,15.0528,15.0528,208200.0
2009-10-29 14:50:00,21.38,21.41,21.38,21.4,280400.0,15.0528,15.0739,15.0528,15.0669,280400.0
2009-10-29 15:00:00,21.4,21.43,21.4,21.4,342800.0,15.0669,15.088,15.0669,15.0669,342800.0
2009-10-29 15:10:00,21.41,21.43,21.36,21.37,499400.0,15.0739,15.088,15.0387,15.0458,499400.0
2009-10-29 15:20:00,21.37,21.43,21.37,21.4,537800.0,15.0458,15.088,15.0458,15.0669,537800.0
2009-10-29 15:30:00,21.4,21.45,21.4,21.44,490800.0,15.0669,15.1021,15.0669,15.0951,490800.0
2009-10-29 15:40:00,21.43,21.47,21.43,21.43,775400.0,15.088,15.1162,15.088,15.088,775400.0
2009-10-29 15:50:00,21.43,21.5,21.43,21.47,1394400.0,15.088,15.1373,15.088,15.1162,1394400.0
2009-10-30 09:30:00,21.46,21.62,21.45,21.57,496400.0,15.1092,15.2218,15.1021,15.1866,496400.0
2009-10-30 09:40:00,21.57,21.65,21.45,21.5,903600.0,15.1866,15.2429,15.1021,15.1373,903600.0
2009-10-30 09:50:00,21.49,21.53,21.45,21.5,1082600.0,15.1303,15.1584,15.1021,15.1373,1082600.0
2009-10-30 10:00:00,21.5,21.56,21.5,21.5,1264400.0,15.1373,15.1796,15.1373,15.1373,1264400.0
2009-10-30 10:10:00,21.5,21.57,21.48,21.55,451400.0,15.1373,15.1866,15.1232,15.1725,451400.0
2009-10-30 10:20:00,21.56,21.57,21.52,21.55,454800.0,15.1796,15.1866,15.1514,15.1725,454800.0
2009-10-30 10:30:00,21.55,21.57,21.54,21.55,287200.0,15.1725,15.1866,15.1655,15.1725,287200.0
2009-10-30 10:40:00,21.55,21.6,21.53,21.58,407200.0,15.1725,15.2077,15.1584,15.1936,407200.0
2009-10-30 10:50:00,21.57,21.58,21.55,21.55,416200.0,15.1866,15.1936,15.1725,15.1725,416200.0
2009-10-30 11:00:00,21.56,21.58,21.55,21.55,308400.0,15.1796,15.1936,15.1725,15.1725,308400.0
2009-10-30 11:10:00,21.55,21.58,21.55,21.57,150800.0,15.1725,15.1936,15.1725,15.1866,150800.0
2009-10-30 11:20:00,21.58,21.59,21.53,21.56,254000.0,15.1936,15.2007,15.1584,15.1796,254000.0
2009-10-30 11:30:00,21.56,21.58,21.5,21.55,1078200.0,15.1796,15.1936,15.1373,15.1725,1078200.0
2009-10-30 11:40:00,21.55,21.55,21.5,21.51,302400.0,15.1725,15.1725,15.1373,15.1444,302400.0
2009-10-30 11:50:00,21.52,21.52,21.45,21.5,638600.0,15.1514,15.1514,15.1021,15.1373,638600.0
2009-10-30 12:00:00,21.5,21.57,21.5,21.56,318400.0,15.1373,15.1866,15.1373,15.1796,318400.0
2009-10-30 12:10:00,21.56,21.57,21.53,21.54,213800.0,15.1796,15.1866,15.1584,15.1655,213800.0
2009-10-30 12:20:00,21.54,21.57,21.49,21.5,706200.0,15.1655,15.1866,15.1303,15.1373,706200.0
2009-10-30 12:30:00,21.5,21.55,21.49,21.54,369200.0,15.1373,15.1725,15.1303,15.1655,369200.0
2009-10-30 12:40:00,21.53,21.55,21.44,21.47,273000.0,15.1584,15.1725,15.0951,15.1162,273000.0
2009-10-30 12:50:00,21.47,21.5,21.45,21.5,367400.0,15.1162,15.1373,15.1021,15.1373,367400.0
2009-10-30 13:00:00,21.5,21.52,21.46,21.48,522800.0,15.1373,15.1514,15.1092,15.1232,522800.0
2009-10-30 13:10:00,21.48,21.5,21.45,21.49,232600.0,15.1232,15.1373,15.1021,15.1303,232600.0
2009-10-30 13:20:00,21.49,21.49,21.42,21.45,272800.0,15.1303,15.1303,15.081,15.1021,272800.0
2009-10-30 13:30:00,21.45,21.45,21.35,21.36,408400.0,15.1021,15.1021,15.0317,15.0387,408400.0
2009-10-30 13:40:00,21.36,21.43,21.36,21.42,321000.0,15.0387,15.088,15.0387,15.081,321000.0
2009-10-30 13:50:00,21.41,21.42,21.34,21.36,377600.0,15.0739,15.081,15.0247,15.0387,377600.0
2009-10-30 14:00:00,21.36,21.39,21.36,21.38,528200.0,15.0387,15.0599,15.0387,15.0528,528200.0
2009-10-30 14:10:00,21.37,21.38,21.32,21.32,324400.0,15.0458,15.0528,15.0106,15.0106,324400.0
2009-10-30 14:20:00,21.32,21.33,21.26,21.29,481600.0,15.0106,15.0176,14.9683,14.9895,481600.0
2009-10-30 14:30:00,21.29,21.31,21.25,21.3,1038400.0,14.9895,15.0035,14.9613,14.9965,1038400.0
2009-10-30 14:40:00,21.3,21.35,21.3,21.31,203200.0,14.9965,15.0317,14.9965,15.0035,203200.0
2009-10-30 14:50:00,21.31,21.38,21.31,21.37,364600.0,15.0035,15.0528,15.0035,15.0458,364600.0
2009-10-30 15:00:00,21.37,21.37,21.25,21.25,517000.0,15.0458,15.0458,14.9613,14.9613,517000.0
2009-10-30 15:10:00,21.25,21.35,21.24,21.33,599000.0,14.9613,15.0317,14.9543,15.0176,599000.0
2009-10-30 15:20:00,21.33,21.35,21.27,21.33,974200.0,15.0176,15.0317,14.9754,15.0176,974200.0
2009-10-30 15:30:00,21.33,21.35,21.3,21.34,1542200.0,15.0176,15.0317,14.9965,15.0247,1542200.0
2009-10-30 15:40:00,21.34,21.36,21.32,21.35,1061800.0,15.0247,15.0387,15.0106,15.0317,1061800.0
2009-10-30 15:50:00,21.36,21.36,21.27,21.28,2381800.0,15.0387,15.0387,14.9754,14.9824,2381800.0
2009-11-02 09:30:00,21.48,21.58,21.27,21.38,706400.0,15.1232,15.1936,14.9754,15.0528,706400.0
2009-11-02 09:40:00,21.38,21.44,21.32,21.39,352000.0,15.0528,15.0951,15.0106,15.0599,352000.0
2009-11-02 09:50:00,21.38,21.4,21.31,21.35,457000.0,15.0528,15.0669,15.0035,15.0317,457000.0
2009-11-02 10:00:00,21.34,21.45,21.34,21.42,626800.0,15.0247,15.1021,15.0247,15.081,626800.0
2009-11-02 10:10:00,21.42,21.47,21.36,21.47,476000.0,15.081,15.1162,15.0387,15.1162,476000.0
2009-11-02 10:20:00,21.46,21.58,21.45,21.56,450200.0,15.1092,15.1936,15.1021,15.1796,450200.0
2009-11-02 10:30:00,21.56,21.57,21.5,21.54,324400.0,15.1796,15.1866,15.1373,15.1655,324400.0
2009-11-02 10:40:00,21.54,21.56,21.45,21.46,332200.0,15.1655,15.1796,15.1021,15.1092,332200.0
2009-11-02 10:50:00,21.45,21.45,21.39,21.4,253200.0,15.1021,15.1021,15.0599,15.0669,253200.0
2009-11-02 11:00:00,21.4,21.4,21.33,21.34,399000.0,15.0669,15.0669,15.0176,15.0247,399000.0
2009-11-02 11:10:00,21.35,21.42,21.33,21.38,339800.0,15.0317,15.081,15.0176,15.0528,339800.0
2009-11-02 11:20:00,21.37,21.38,21.33,21.33,302400.0,15.0458,15.0528,15.0176,15.0176,302400.0
2009-11-02 11:30:00,21.34,21.34,21.3,21.33,215800.0,15.0247,15.0247,14.9965,15.0176,215800.0
2009-11-02 11:40:00,21.33,21.39,21.32,21.38,235200.0,15.0176,15.0599,15.0106,15.0528,235200.0
2009-11-02 11:50:00,21.38,21.38,21.34,21.34,278400.0,15.0528,15.0528,15.0247,15.0247,278400.0
2009-11-02 12:00:00,21.34,21.4,21.33,21.37,280600.0,15.0247,15.0669,15.0176,15.0458,280600.0
2009-11-02 12:10:00,21.38,21.41,21.35,21.39,279200.0,15.0528,15.0739,15.0317,15.0599,279200.0
2009-11-02 12:20:00,21.39,21.41,21.36,21.39,273600.0,15.0599,15.0739,15.0387,15.0599,273600.0
2009-11-02 12:30:00,21.39,21.41,21.38,21.38,176800.0,15.0599,15.0739,15.0528,15.0528,176800.0
2009-11-02 12:40:00,21.38,21.38,21.31,21.31,215800.0,15.0528,15.0528,15.0035,15.0035,215800.0
2009-11-02 12:50:00,21.31,21.38,21.28,21.35,659200.0,15.0035,15.0528,14.9824,15.0317,659200.0
2009-11-02 13:00:00,21.35,21.38,21.28,21.28,244600.0,15.0317,15.0528,14.9824,14.9824,244600.0
2009-11-02 13:10:00,21.28,21.31,21.25,21.31,208400.0,14.9824,15.0035,14.9613,15.0035,208400.0
2009-11-02 13:20:00,21.31,21.32,21.28,21.31,166400.0,15.0035,15.0106,14.9824,15.0035,166400.0
2009-11-02 13:30:00,21.31,21.32,21.28,21.31,255000.0,15.0035,15.0106,14.9824,15.0035,255000.0
2009-11-02 13:40:00,21.3,21.32,21.29,21.3,227200.0,14.9965,15.0106,14.9895,14.9965,227200.0
2009-11-02 13:50:00,21.29,21.29,21.25,21.25,228800.0,14.9895,14.9895,14.9613,14.9613,228800.0
2009-11-02 14:00:00,21.25,21.26,21.23,21.24,627800.0,14.9613,14.9683,14.9472,14.9543,627800.0
2009-11-02 14:10:00,21.24,21.26,21.2,21.25,382000.0,14.9543,14.9683,14.9261,14.9613,382000.0
2009-11-02 14:20:00,21.25,21.33,21.25,21.32,255400.0,14.9613,15.0176,14.9613,15.0106,255400.0
2009-11-02 14:30:00,21.32,21.33,21.27,21.33,264200.0,15.0106,15.0176,14.9754,15.0176,264200.0
2009-11-02 14:40:00,21.33,21.38,21.33,21.38,501000.0,15.0176,15.0528,15.0176,15.0528,501000.0
2009-11-02 14:50:00,21.38,21.38,21.33,21.35,366800.0,15.0528,15.0528,15.0176,15.0317,366800.0
2009-11-02 15:00:00,21.35,21.37,21.32,21.34,374200.0,15.0317,15.0458,15.0106,15.0247,374200.0
2009-11-02 15:10:00,21.34,21.36,21.32,21.33,275000.0,15.0247,15.0387,15.0106,15.0176,275000.0
2009-11-02 15:20:00,21.33,21.34,21.29,21.34,474800.0,15.0176,15.0247,14.9895,15.0247,474800.0
2009-11-02 15:30:00,21.34,21.4,21.34,21.38,417000.0,15.0247,15.0669,15.0247,15.0528,417000.0
2009-11-02 15:40:00,21.38,21.39,21.32,21.33,482200.0,15.0528,15.0599,15.0106,15.0176,482200.0
2009-11-02 15:50:00,21.33,21.36,21.33,21.34,696600.0,15.0176,15.0387,15.0176,15.0247,696600.0
2009-11-03 09:30:00,21.16,21.46,21.16,21.46,300200.0,14.8979,15.1092,14.8979,15.1092,300200.0
2009-11-03 09:40:00,21.46,21.48,21.38,21.39,191600.0,15.1092,15.1232,15.0528,15.0599,191600.0
2009-11-03 09:50:00,21.39,21.45,21.34,21.43,269000.0,15.0599,15.1021,15.0247,15.088,269000.0
2009-11-03 10:00:00,21.44,21.57,21.44,21.56,485800.0,15.0951,15.1866,15.0951,15.1796,485800.0
2009-11-03 10:10:00,21.56,21.58,21.52,21.58,462400.0,15.1796,15.1936,15.1514,15.1936,462400.0
2009-11-03 10:20:00,21.58,21.58,21.49,21.53,400600.0,15.1936,15.1936,15.1303,15.1584,400600.0
2009-11-03 10:30:00,21.54,21.61,21.5,21.5,383400.0,15.1655,15.2148,15.1373,15.1373,383400.0
2009-11-03 10:40:00,21.5,21.57,21.5,21.56,251400.0,15.1373,15.1866,15.1373,15.1796,251400.0
2009-11-03 10:50:00,21.56,21.56,21.49,21.52,367600.0,15.1796,15.1796,15.1303,15.1514,367600.0
2009-11-03 11:00:00,21.52,21.52,21.45,21.46,318200.0,15.1514,15.1514,15.1021,15.1092,318200.0
2009-11-03 11:10:00,21.46,21.53,21.45,21.5,352400.0,15.1092,15.1584,15.1021,15.1373,352400.0
2009-11-03 11:20:00,21.51,21.52,21.44,21.45,263800.0,15.1444,15.1514,15.0951,15.1021,263800.0
2009-11-03 11:30:00,21.45,21.52,21.45,21.52,366400.0,15.1021,15.1514,15.1021,15.1514,366400.0
2009-11-03 11:40:00,21.52,21.63,21.52,21.63,320000.0,15.1514,15.2288,15.1514,15.2288,320000.0
2009-11-03 11:50:00,21.63,21.86,21.63,21.85,1238600.0,15.2288,15.3908,15.2288,15.3837,1238600.0
2009-11-03 12:00:00,21.85,21.91,21.83,21.86,794800.0,15.3837,15.426,15.3697,15.3908,794800.0
2009-11-03 12:10:00,21.86,21.86,21.53,21.72,994200.0,15.3908,15.3908,15.1584,15.2922,994200.0
2009-11-03 12:20:00,21.72,21.77,21.7,21.75,399600.0,15.2922,15.3274,15.2781,15.3133,399600.0
2009-11-03 12:30:00,21.75,21.85,21.72,21.85,757600.0,15.3133,15.3837,15.2922,15.3837,757600.0
2009-11-03 12:40:00,21.84,21.88,21.82,21.88,716400.0,15.3767,15.4049,15.3626,15.4049,716400.0
2009-11-03 12:50:00,21.88,21.95,21.87,21.94,589200.0,15.4049,15.4541,15.3978,15.4471,589200.0
2009-11-03 13:00:00,21.95,21.95,21.89,21.9,532000.0,15.4541,15.4541,15.4119,15.4189,532000.0
2009-11-03 13:10:00,21.9,21.9,21.86,21.89,174600.0,15.4189,15.4189,15.3908,15.4119,174600.0
2009-11-03 13:20:00,21.89,21.9,21.84,21.85,285800.0,15.4119,15.4189,15.3767,15.3837,285800.0
2009-11-03 13:30:00,21.84,21.85,21.81,21.83,209200.0,15.3767,15.3837,15.3556,15.3697,209200.0
2009-11-03 13:40:00,21.82,21.86,21.8,21.85,209400.0,15.3626,15.3908,15.3485,15.3837,209400.0
2009-11-03 13:50:00,21.85,21.9,21.85,21.9,237600.0,15.3837,15.4189,15.3837,15.4189,237600.0
2009-11-03 14:00:00,21.9,21.95,21.88,21.89,526200.0,15.4189,15.4541,15.4049,15.4119,526200.0
2009-11-03 14:10:00,21.89,21.91,21.88,21.9,324000.0,15.4119,15.426,15.4049,15.4189,324000.0
2009-11-03 14:20:00,21.9,21.91,21.88,21.9,741800.0,15.4189,15.426,15.4049,15.4189,741800.0
2009-11-03 14:30:00,21.91,21.92,21.87,21.88,400600.0,15.426,15.433,15.3978,15.4049,400600.0
2009-11-03 14:40:00,21.89,21.92,21.88,21.88,545400.0,15.4119,15.433,15.4049,15.4049,545400.0
2009-11-03 14:50:00,21.88,21.92,21.87,21.91,363000.0,15.4049,15.433,15.3978,15.426,363000.0
2009-11-03 15:00:00,21.91,21.93,21.85,21.86,415800.0,15.426,15.4401,15.3837,15.3908,415800.0
2009-11-03 15:10:00,21.85,21.91,21.85,21.91,660600.0,15.3837,15.426,15.3837,15.426,660600.0
2009-11-03 15:20:00,21.91,21.92,21.88,21.92,290200.0,15.426,15.433,15.4049,15.433,290200.0
2009-11-03 15:30:00,21.92,22.02,21.91,21.95,1164000.0,15.433,15.5034,15.426,15.4541,1164000.0
2009-11-03 15:40:00,21.95,21.95,21.86,21.87,680000.0,15.4541,15.4541,15.3908,15.3978,680000.0
2009-11-03 15:50:00,21.86,21.9,21.85,21.9,1657800.0,15.3908,15.4189,15.3837,15.4189,1657800.0
2009-11-04 09:30:00,22.07,22.07,21.79,21.97,693600.0,15.5386,15.5386,15.3415,15.4682,693600.0
2009-11-04 09:40:00,21.97,22.03,21.93,21.96,463000.0,15.4682,15.5105,15.4401,15.4612,463000.0
2009-11-04 09:50:00,21.96,22.0,21.93,21.98,359600.0,15.4612,15.4893,15.4401,15.4753,359600.0
2009-11-04 10:00:00,21.98,22.04,21.93,22.02,490800.0,15.4753,15.5175,15.4401,15.5034,490800.0
2009-11-04 10:10:00,22.02,22.09,22.02,22.08,432800.0,15.5034,15.5527,15.5034,15.5457,432800.0
2009-11-04 10:20:00,22.08,22.15,22.07,22.07,399800.0,15.5457,15.595,15.5386,15.5386,399800.0
2009-11-04 10:30:00,22.08,22.15,22.07,22.12,472000.0,15.5457,15.595,15.5386,15.5738,472000.0
2009-11-04 10:40:00,22.12,22.14,22.09,22.09,216200.0,15.5738,15.5879,15.5527,15.5527,216200.0
2009-11-04 10:50:00,22.1,22.11,22.03,22.08,354000.0,15.5598,15.5668,15.5105,15.5457,354000.0
2009-11-04 11:00:00,22.07,22.13,22.07,22.11,372200.0,15.5386,15.5809,15.5386,15.5668,372200.0
2009-11-04 11:10:00,22.11,22.11,22.07,22.07,152000.0,15.5668,15.5668,15.5386,15.5386,152000.0
2009-11-04 11:20:00,22.07,22.1,22.07,22.08,223200.0,15.5386,15.5598,15.5386,15.5457,223200.0
2009-11-04 11:30:00,22.09,22.11,22.07,22.1,323800.0,15.5527,15.5668,15.5386,15.5598,323800.0
2009-11-04 11:40:00,22.1,22.1,22.07,22.07,103000.0,15.5598,15.5598,15.5386,15.5386,103000.0
2009-11-04 11:50:00,22.08,22.09,22.05,22.06,127000.0,15.5457,15.5527,15.5245,15.5316,127000.0
2009-11-04 12:00:00,22.06,22.08,22.0,22.02,174400.0,15.5316,15.5457,15.4893,15.5034,174400.0
2009-11-04 12:10:00,22.02,22.04,22.0,22.0,134600.0,15.5034,15.5175,15.4893,15.4893,134600.0
2009-11-04 12:20:00,22.0,22.01,21.98,22.0,146000.0,15.4893,15.4964,15.4753,15.4893,146000.0
2009-11-04 12:30:00,22.0,22.02,21.99,22.0,61800.0,15.4893,15.5034,15.4823,15.4893,61800.0
2009-11-04 12:40:00,22.0,22.02,21.99,22.01,232800.0,15.4893,15.5034,15.4823,15.4964,232800.0
2009-11-04 12:50:00,22.01,22.02,21.99,21.99,87600.0,15.4964,15.5034,15.4823,15.4823,87600.0
2009-11-04 13:00:00,21.99,22.0,21.97,21.97,147200.0,15.4823,15.4893,15.4682,15.4682,147200.0
2009-11-04 13:10:00,21.97,22.0,21.96,21.99,445600.0,15.4682,15.4893,15.4612,15.4823,445600.0
2009-11-04 13:20:00,21.99,22.0,21.95,21.98,208200.0,15.4823,15.4893,15.4541,15.4753,208200.0
2009-11-04 13:30:00,21.98,22.03,21.96,22.03,172600.0,15.4753,15.5105,15.4612,15.5105,172600.0
2009-11-04 13:40:00,22.03,22.04,21.99,21.99,134200.0,15.5105,15.5175,15.4823,15.4823,134200.0
2009-11-04 13:50:00,21.99,22.0,21.95,21.96,199800.0,15.4823,15.4893,15.4541,15.4612,199800.0
2009-11-04 14:00:00,21.96,22.0,21.95,21.98,225000.0,15.4612,15.4893,15.4541,15.4753,225000.0
2009-11-04 14:10:00,21.97,22.1,21.92,21.96,292000.0,15.4682,15.5598,15.433,15.4612,292000.0
2009-11-04 14:20:00,21.98,22.0,21.85,21.88,351000.0,15.4753,15.4893,15.3837,15.4049,351000.0
2009-11-04 14:30:00,21.88,21.97,21.86,21.95,279200.0,15.4049,15.4682,15.3908,15.4541,279200.0
2009-11-04 14:40:00,21.95,22.03,21.93,21.99,485800.0,15.4541,15.5105,15.4401,15.4823,485800.0
2009-11-04 14:50:00,21.99,22.03,21.99,22.03,232400.0,15.4823,15.5105,15.4823,15.5105,232400.0
2009-11-04 15:00:00,22.03,22.03,21.99,22.02,531000.0,15.5105,15.5105,15.4823,15.5034,531000.0
2009-11-04 15:10:00,22.02,22.03,21.96,21.97,602000.0,15.5034,15.5105,15.4612,15.4682,602000.0
2009-11-04 15:20:00,21.97,21.97,21.91,21.92,323600.0,15.4682,15.4682,15.426,15.433,323600.0
2009-11-04 15:30:00,21.92,21.99,21.91,21.96,837400.0,15.433,15.4823,15.426,15.4612,837400.0
2009-11-04 15:40:00,21.96,21.96,21.9,21.9,898800.0,15.4612,15.4612,15.4189,15.4189,898800.0
2009-11-04 15:50:00,21.9,21.95,21.85,21.93,1366800.0,15.4189,15.4541,15.3837,15.4401,1366800.0
2009-11-05 09:30:00,22.03,22.2,21.98,22.2,416200.0,15.5105,15.6302,15.4753,15.6302,416200.0
2009-11-05 09:40:00,22.2,22.45,22.18,22.45,752000.0,15.6302,15.8062,15.6161,15.8062,752000.0
2009-11-05 09:50:00,22.44,22.5,22.42,22.45,910000.0,15.7991,15.8414,15.7851,15.8062,910000.0
2009-11-05 10:00:00,22.45,22.53,22.36,22.42,679600.0,15.8062,15.8625,15.7428,15.7851,679600.0
2009-11-05 10:10:00,22.41,22.54,22.38,22.53,709800.0,15.778,15.8695,15.7569,15.8625,709800.0
2009-11-05 10:20:00,22.53,22.53,22.47,22.49,1358400.0,15.8625,15.8625,15.8203,15.8343,1358400.0
2009-11-05 10:30:00,22.49,22.6,22.49,22.6,771600.0,15.8343,15.9118,15.8343,15.9118,771600.0
2009-11-05 10:40:00,22.6,22.61,22.54,22.61,532600.0,15.9118,15.9188,15.8695,15.9188,532600.0
2009-11-05 10:50:00,22.61,22.61,22.54,22.58,381000.0,15.9188,15.9188,15.8695,15.8977,381000.0
2009-11-05 11:00:00,22.59,22.64,22.58,22.63,381200.0,15.9047,15.9399,15.8977,15.9329,381200.0
2009-11-05 11:10:00,22.63,22.63,22.56,22.6,422000.0,15.9329,15.9329,15.8836,15.9118,422000.0
2009-11-05 11:20:00,22.6,22.65,22.6,22.65,422600.0,15.9118,15.947,15.9118,15.947,422600.0
2009-11-05 11:30:00,22.65,22.65,22.53,22.53,369400.0,15.947,15.947,15.8625,15.8625,369400.0
2009-11-05 11:40:00,22.54,22.61,22.52,22.61,371200.0,15.8695,15.9188,15.8555,15.9188,371200.0
2009-11-05 11:50:00,22.61,22.62,22.6,22.6,462000.0,15.9188,15.9259,15.9118,15.9118,462000.0
2009-11-05 12:00:00,22.61,22.61,22.51,22.53,536400.0,15.9188,15.9188,15.8484,15.8625,536400.0
2009-11-05 12:10:00,22.53,22.56,22.5,22.54,142400.0,15.8625,15.8836,15.8414,15.8695,142400.0
2009-11-05 12:20:00,22.54,22.57,22.54,22.55,208000.0,15.8695,15.8907,15.8695,15.8766,208000.0
2009-11-05 12:30:00,22.55,22.57,22.53,22.54,197600.0,15.8766,15.8907,15.8625,15.8695,197600.0
2009-11-05 12:40:00,22.54,22.6,22.53,22.6,529800.0,15.8695,15.9118,15.8625,15.9118,529800.0
2009-11-05 12:50:00,22.6,22.68,22.6,22.67,537600.0,15.9118,15.9681,15.9118,15.9611,537600.0
2009-11-05 13:00:00,22.67,22.69,22.66,22.68,774200.0,15.9611,15.9751,15.954,15.9681,774200.0
2009-11-05 13:10:00,22.67,22.68,22.67,22.67,256200.0,15.9611,15.9681,15.9611,15.9611,256200.0
2009-11-05 13:20:00,22.66,22.68,22.56,22.65,593800.0,15.954,15.9681,15.8836,15.947,593800.0
2009-11-05 13:30:00,22.65,22.68,22.63,22.66,431000.0,15.947,15.9681,15.9329,15.954,431000.0
2009-11-05 13:40:00,22.66,22.72,22.64,22.68,417400.0,15.954,15.9963,15.9399,15.9681,417400.0
2009-11-05 13:50:00,22.68,22.71,22.65,22.7,482800.0,15.9681,15.9892,15.947,15.9822,482800.0
2009-11-05 14:00:00,22.7,22.71,22.67,22.68,350000.0,15.9822,15.9892,15.9611,15.9681,350000.0
2009-11-05 14:10:00,22.68,22.68,22.67,22.68,303800.0,15.9681,15.9681,15.9611,15.9681,303800.0
2009-11-05 14:20:00,22.68,22.72,22.67,22.71,533600.0,15.9681,15.9963,15.9611,15.9892,533600.0
2009-11-05 14:30:00,22.71,22.72,22.7,22.7,282400.0,15.9892,15.9963,15.9822,15.9822,282400.0
2009-11-05 14:40:00,22.7,22.77,22.7,22.77,603800.0,15.9822,16.0315,15.9822,16.0315,603800.0
2009-11-05 14:50:00,22.77,22.78,22.74,22.75,452800.0,16.0315,16.0385,16.0104,16.0174,452800.0
2009-11-05 15:00:00,22.75,22.79,22.75,22.78,628400.0,16.0174,16.0456,16.0174,16.0385,628400.0
2009-11-05 15:10:00,22.78,22.79,22.77,22.78,428200.0,16.0385,16.0456,16.0315,16.0385,428200.0
2009-11-05 15:20:00,22.78,22.78,22.69,22.72,723800.0,16.0385,16.0385,15.9751,15.9963,723800.0
2009-11-05 15:30:00,22.72,22.74,22.67,22.68,860400.0,15.9963,16.0104,15.9611,15.9681,860400.0
2009-11-05 15:40:00,22.67,22.68,22.65,22.67,1097000.0,15.9611,15.9681,15.947,15.9611,1097000.0
2009-11-05 15:50:00,22.67,22.76,22.67,22.76,2358200.0,15.9611,16.0244,15.9611,16.0244,2358200.0
2009-11-06 09:30:00,22.75,23.0,22.7,22.99,1082800.0,16.0174,16.1934,15.9822,16.1864,1082800.0
2009-11-06 09:40:00,22.98,23.29,22.93,23.28,1736400.0,16.1793,16.3976,16.1441,16.3905,1736400.0
2009-11-06 09:50:00,23.28,23.31,23.1,23.11,978400.0,16.3905,16.4117,16.2638,16.2709,978400.0
2009-11-06 10:00:00,23.11,23.17,23.08,23.11,914400.0,16.2709,16.3131,16.2497,16.2709,914400.0
2009-11-06 10:10:00,23.11,23.16,23.09,23.09,399200.0,16.2709,16.3061,16.2568,16.2568,399200.0
2009-11-06 10:20:00,23.09,23.13,23.07,23.08,745000.0,16.2568,16.2849,16.2427,16.2497,745000.0
2009-11-06 10:30:00,23.08,23.14,23.07,23.14,511800.0,16.2497,16.292,16.2427,16.292,511800.0
2009-11-06 10:40:00,23.14,23.17,23.04,23.04,439200.0,16.292,16.3131,16.2216,16.2216,439200.0
2009-11-06 10:50:00,23.04,23.05,23.0,23.03,539200.0,16.2216,16.2286,16.1934,16.2145,539200.0
2009-11-06 11:00:00,23.03,23.06,23.02,23.04,330400.0,16.2145,16.2356,16.2075,16.2216,330400.0
2009-11-06 11:10:00,23.04,23.06,23.01,23.04,364800.0,16.2216,16.2356,16.2004,16.2216,364800.0
2009-11-06 11:20:00,23.04,23.04,23.02,23.03,208400.0,16.2216,16.2216,16.2075,16.2145,208400.0
2009-11-06 11:30:00,23.03,23.04,23.0,23.01,248000.0,16.2145,16.2216,16.1934,16.2004,248000.0
2009-11-06 11:40:00,23.01,23.03,23.0,23.02,132600.0,16.2004,16.2145,16.1934,16.2075,132600.0
2009-11-06 11:50:00,23.02,23.03,22.99,23.0,217200.0,16.2075,16.2145,16.1864,16.1934,217200.0
2009-11-06 12:00:00,23.01,23.03,23.0,23.02,96000.0,16.2004,16.2145,16.1934,16.2075,96000.0
2009-11-06 12:10:00,23.02,23.06,23.02,23.03,163000.0,16.2075,16.2356,16.2075,16.2145,163000.0
2009-11-06 12:20:00,23.03,23.07,23.02,23.05,209200.0,16.2145,16.2427,16.2075,16.2286,209200.0
2009-11-06 12:30:00,23.05,23.06,23.02,23.05,233800.0,16.2286,16.2356,16.2075,16.2286,233800.0
2009-11-06 12:40:00,23.06,23.06,23.03,23.03,129200.0,16.2356,16.2356,16.2145,16.2145,129200.0
2009-11-06 12:50:00,23.03,23.05,23.02,23.03,175600.0,16.2145,16.2286,16.2075,16.2145,175600.0
2009-11-06 13:00:00,23.03,23.06,23.03,23.05,267800.0,16.2145,16.2356,16.2145,16.2286,267800.0
2009-11-06 13:10:00,23.05,23.06,23.02,23.06,114600.0,16.2286,16.2356,16.2075,16.2356,114600.0
2009-11-06 13:20:00,23.06,23.1,23.06,23.09,181800.0,16.2356,16.2638,16.2356,16.2568,181800.0
2009-11-06 13:30:00,23.09,23.1,23.08,23.08,171600.0,16.2568,16.2638,16.2497,16.2497,171600.0
2009-11-06 13:40:00,23.08,23.09,23.05,23.08,161200.0,16.2497,16.2568,16.2286,16.2497,161200.0
2009-11-06 13:50:00,23.08,23.09,23.04,23.04,241400.0,16.2497,16.2568,16.2216,16.2216,241400.0
2009-11-06 14:00:00,23.05,23.09,23.05,23.07,302200.0,16.2286,16.2568,16.2286,16.2427,302200.0
2009-11-06 14:10:00,23.06,23.07,23.05,23.06,137600.0,16.2356,16.2427,16.2286,16.2356,137600.0
2009-11-06 14:20:00,23.06,23.09,23.06,23.07,250800.0,16.2356,16.2568,16.2356,16.2427,250800.0
2009-11-06 14:30:00,23.07,23.1,23.07,23.1,191200.0,16.2427,16.2638,16.2427,16.2638,191200.0
2009-11-06 14:40:00,23.1,23.11,23.09,23.1,237000.0,16.2638,16.2709,16.2568,16.2638,237000.0
2009-11-06 14:50:00,23.1,23.12,23.09,23.1,423000.0,16.2638,16.2779,16.2568,16.2638,423000.0
2009-11-06 15:00:00,23.11,23.11,23.09,23.1,401800.0,16.2709,16.2709,16.2568,16.2638,401800.0
2009-11-06 15:10:00,23.1,23.16,23.1,23.14,346200.0,16.2638,16.3061,16.2638,16.292,346200.0
2009-11-06 15:20:00,23.14,23.19,23.14,23.19,295400.0,16.292,16.3272,16.292,16.3272,295400.0
2009-11-06 15:30:00,23.19,23.19,23.15,23.15,517800.0,16.3272,16.3272,16.299,16.299,517800.0
2009-11-06 15:40:00,23.15,23.16,23.13,23.14,860800.0,16.299,16.3061,16.2849,16.292,860800.0
2009-11-06 15:50:00,23.14,23.15,23.1,23.13,1347600.0,16.292,16.299,16.2638,16.2849,1347600.0
2009-11-09 09:30:00,23.22,23.25,23.17,23.2,526600.0,16.3483,16.3694,16.3131,16.3342,526600.0
2009-11-09 09:40:00,23.2,23.22,23.11,23.18,506600.0,16.3342,16.3483,16.2709,16.3201,506600.0
2009-11-09 09:50:00,23.18,23.18,23.13,23.15,524800.0,16.3201,16.3201,16.2849,16.299,524800.0
2009-11-09 10:00:00,23.15,23.25,23.15,23.23,385600.0,16.299,16.3694,16.299,16.3553,385600.0
2009-11-09 10:10:00,23.23,23.29,23.23,23.28,299800.0,16.3553,16.3976,16.3553,16.3905,299800.0
2009-11-09 10:20:00,23.28,23.28,23.22,23.22,306000.0,16.3905,16.3905,16.3483,16.3483,306000.0
2009-11-09 10:30:00,23.23,23.24,23.18,23.2,326800.0,16.3553,16.3624,16.3201,16.3342,326800.0
2009-11-09 10:40:00,23.2,23.21,23.16,23.16,466800.0,16.3342,16.3413,16.3061,16.3061,466800.0
2009-11-09 10:50:00,23.17,23.18,23.08,23.09,547400.0,16.3131,16.3201,16.2497,16.2568,547400.0
2009-11-09 11:00:00,23.09,23.14,23.08,23.14,311000.0,16.2568,16.292,16.2497,16.292,311000.0
2009-11-09 11:10:00,23.14,23.2,23.13,23.15,601800.0,16.292,16.3342,16.2849,16.299,601800.0
2009-11-09 11:20:00,23.15,23.16,23.13,23.15,385200.0,16.299,16.3061,16.2849,16.299,385200.0
2009-11-09 11:30:00,23.14,23.18,23.13,23.16,321600.0,16.292,16.3201,16.2849,16.3061,321600.0
2009-11-09 11:40:00,23.16,23.18,23.15,23.18,133000.0,16.3061,16.3201,16.299,16.3201,133000.0
2009-11-09 11:50:00,23.18,23.19,23.16,23.17,242000.0,16.3201,16.3272,16.3061,16.3131,242000.0
2009-11-09 12:00:00,23.17,23.18,23.14,23.17,368400.0,16.3131,16.3201,16.292,16.3131,368400.0
2009-11-09 12:10:00,23.17,23.18,23.16,23.17,307600.0,16.3131,16.3201,16.3061,16.3131,307600.0
2009-11-09 12:20:00,23.17,23.18,23.16,23.17,316600.0,16.3131,16.3201,16.3061,16.3131,316600.0
2009-11-09 12:30:00,23.16,23.18,23.15,23.18,244800.0,16.3061,16.3201,16.299,16.3201,244800.0
2009-11-09 12:40:00,23.18,23.22,23.18,23.2,219200.0,16.3201,16.3483,16.3201,16.3342,219200.0
2009-11-09 12:50:00,23.2,23.2,23.14,23.18,499800.0,16.3342,16.3342,16.292,16.3201,499800.0
2009-11-09 13:00:00,23.18,23.18,23.15,23.15,228800.0,16.3201,16.3201,16.299,16.299,228800.0
2009-11-09 13:10:00,23.14,23.16,23.11,23.16,197200.0,16.292,16.3061,16.2709,16.3061,197200.0
2009-11-09 13:20:00,23.16,23.17,23.15,23.15,184200.0,16.3061,16.3131,16.299,16.299,184200.0
2009-11-09 13:30:00,23.15,23.15,23.13,23.13,303400.0,16.299,16.299,16.2849,16.2849,303400.0
2009-11-09 13:40:00,23.13,23.13,23.04,23.05,726400.0,16.2849,16.2849,16.2216,16.2286,726400.0
2009-11-09 13:50:00,23.05,23.05,22.99,23.0,612000.0,16.2286,16.2286,16.1864,16.1934,612000.0
2009-11-09 14:00:00,23.0,23.0,22.96,22.97,297600.0,16.1934,16.1934,16.1652,16.1723,297600.0
2009-11-09 14:10:00,22.96,23.16,22.93,22.99,605600.0,16.1652,16.3061,16.1441,16.1864,605600.0
2009-11-09 14:20:00,22.99,23.0,22.98,23.0,191200.0,16.1864,16.1934,16.1793,16.1934,191200.0
2009-11-09 14:30:00,23.0,23.09,22.99,23.09,568400.0,16.1934,16.2568,16.1864,16.2568,568400.0
2009-11-09 14:40:00,23.09,23.1,23.07,23.1,367200.0,16.2568,16.2638,16.2427,16.2638,367200.0
2009-11-09 14:50:00,23.1,23.15,23.1,23.14,521400.0,16.2638,16.299,16.2638,16.292,521400.0
2009-11-09 15:00:00,23.14,23.15,23.11,23.13,379200.0,16.292,16.299,16.2709,16.2849,379200.0
2009-11-09 15:10:00,23.13,23.14,23.12,23.13,259400.0,16.2849,16.292,16.2779,16.2849,259400.0
2009-11-09 15:20:00,23.13,23.16,23.13,23.16,456200.0,16.2849,16.3061,16.2849,16.3061,456200.0
2009-11-09 15:30:00,23.16,23.2,23.15,23.2,650800.0,16.3061,16.3342,16.299,16.3342,650800.0
2009-11-09 15:40:00,23.2,23.22,23.2,23.22,618200.0,16.3342,16.3483,16.3342,16.3483,618200.0
2009-11-09 15:50:00,23.22,23.29,23.22,23.29,2527800.0,16.3483,16.3976,16.3483,16.3976,2527800.0
2009-11-10 09:30:00,23.2,23.25,23.05,23.18,663000.0,16.3342,16.3694,16.2286,16.3201,663000.0
2009-11-10 09:40:00,23.18,23.27,23.17,23.25,602000.0,16.3201,16.3835,16.3131,16.3694,602000.0
2009-11-10 09:50:00,23.25,23.32,23.25,23.3,415200.0,16.3694,16.4187,16.3694,16.4046,415200.0
2009-11-10 10:00:00,23.3,23.34,23.27,23.32,370600.0,16.4046,16.4328,16.3835,16.4187,370600.0
2009-11-10 10:10:00,23.32,23.35,23.3,23.32,412200.0,16.4187,16.4398,16.4046,16.4187,412200.0
2009-11-10 10:20:00,23.32,23.32,23.23,23.26,305400.0,16.4187,16.4187,16.3553,16.3765,305400.0
2009-11-10 10:30:00,23.25,23.31,23.25,23.25,281200.0,16.3694,16.4117,16.3694,16.3694,281200.0
2009-11-10 10:40:00,23.26,23.32,23.25,23.3,261600.0,16.3765,16.4187,16.3694,16.4046,261600.0
2009-11-10 10:50:00,23.3,23.32,23.23,23.25,316600.0,16.4046,16.4187,16.3553,16.3694,316600.0
2009-11-10 11:00:00,23.25,23.28,23.22,23.25,276600.0,16.3694,16.3905,16.3483,16.3694,276600.0
2009-11-10 11:10:00,23.25,23.28,23.24,23.25,219400.0,16.3694,16.3905,16.3624,16.3694,219400.0
2009-11-10 11:20:00,23.25,23.29,23.25,23.28,211600.0,16.3694,16.3976,16.3694,16.3905,211600.0
2009-11-10 11:30:00,23.28,23.3,23.25,23.28,189000.0,16.3905,16.4046,16.3694,16.3905,189000.0
2009-11-10 11:40:00,23.28,23.32,23.27,23.31,202400.0,16.3905,16.4187,16.3835,16.4117,202400.0
2009-11-10 11:50:00,23.31,23.33,23.3,23.33,327000.0,16.4117,16.4257,16.4046,16.4257,327000.0
2009-11-10 12:00:00,23.33,23.33,23.29,23.31,250600.0,16.4257,16.4257,16.3976,16.4117,250600.0
2009-11-10 12:10:00,23.31,23.33,23.3,23.32,211400.0,16.4117,16.4257,16.4046,16.4187,211400.0
2009-11-10 12:20:00,23.32,23.34,23.28,23.29,213800.0,16.4187,16.4328,16.3905,16.3976,213800.0
2009-11-10 12:30:00,23.28,23.33,23.28,23.33,145400.0,16.3905,16.4257,16.3905,16.4257,145400.0
2009-11-10 12:40:00,23.33,23.33,23.32,23.33,316600.0,16.4257,16.4257,16.4187,16.4257,316600.0
2009-11-10 12:50:00,23.33,23.38,23.32,23.36,567400.0,16.4257,16.4609,16.4187,16.4469,567400.0
2009-11-10 13:00:00,23.36,23.37,23.35,23.37,480400.0,16.4469,16.4539,16.4398,16.4539,480400.0
2009-11-10 13:10:00,23.36,23.38,23.36,23.37,313400.0,16.4469,16.4609,16.4469,16.4539,313400.0
2009-11-10 13:20:00,23.37,23.38,23.33,23.34,254800.0,16.4539,16.4609,16.4257,16.4328,254800.0
2009-11-10 13:30:00,23.33,23.35,23.32,23.34,146400.0,16.4257,16.4398,16.4187,16.4328,146400.0
2009-11-10 13:40:00,23.34,23.35,23.31,23.32,254800.0,16.4328,16.4398,16.4117,16.4187,254800.0
2009-11-10 13:50:00,23.31,23.33,23.3,23.31,228200.0,16.4117,16.4257,16.4046,16.4117,228200.0
2009-11-10 14:00:00,23.31,23.38,23.31,23.38,282600.0,16.4117,16.4609,16.4117,16.4609,282600.0
2009-11-10 14:10:00,23.37,23.38,23.33,23.34,124600.0,16.4539,16.4609,16.4257,16.4328,124600.0
2009-11-10 14:20:00,23.33,23.41,23.33,23.4,378600.0,16.4257,16.4821,16.4257,16.475,378600.0
2009-11-10 14:30:00,23.4,23.49,23.4,23.46,900800.0,16.475,16.5384,16.475,16.5173,900800.0
2009-11-10 14:40:00,23.46,23.53,23.45,23.52,803400.0,16.5173,16.5666,16.5102,16.5595,803400.0
2009-11-10 14:50:00,23.52,23.55,23.48,23.55,670200.0,16.5595,16.5806,16.5314,16.5806,670200.0
2009-11-10 15:00:00,23.55,23.57,23.53,23.53,522600.0,16.5806,16.5947,16.5666,16.5666,522600.0
2009-11-10 15:10:00,23.53,23.55,23.49,23.5,360200.0,16.5666,16.5806,16.5384,16.5454,360200.0
2009-11-10 15:20:00,23.5,23.5,23.4,23.41,444400.0,16.5454,16.5454,16.475,16.4821,444400.0
2009-11-10 15:30:00,23.41,23.41,23.38,23.38,366800.0,16.4821,16.4821,16.4609,16.4609,366800.0
2009-11-10 15:40:00,23.38,23.39,23.35,23.37,603800.0,16.4609,16.468,16.4398,16.4539,603800.0
2009-11-10 15:50:00,23.37,23.41,23.35,23.41,972800.0,16.4539,16.4821,16.4398,16.4821,972800.0
2009-11-11 09:30:00,23.58,23.73,23.57,23.66,651000.0,16.6018,16.7074,16.5947,16.6581,651000.0
2009-11-11 09:40:00,23.65,23.69,23.59,23.62,674000.0,16.651,16.6792,16.6088,16.6299,674000.0
2009-11-11 09:50:00,23.63,23.63,23.55,23.58,368200.0,16.637,16.637,16.5806,16.6018,368200.0
2009-11-11 10:00:00,23.59,23.63,23.54,23.59,471200.0,16.6088,16.637,16.5736,16.6088,471200.0
2009-11-11 10:10:00,23.6,23.63,23.58,23.62,406000.0,16.6158,16.637,16.6018,16.6299,406000.0
2009-11-11 10:20:00,23.62,23.7,23.62,23.7,513400.0,16.6299,16.6862,16.6299,16.6862,513400.0
2009-11-11 10:30:00,23.7,23.71,23.66,23.66,320400.0,16.6862,16.6933,16.6581,16.6581,320400.0
2009-11-11 10:40:00,23.66,23.67,23.58,23.6,341400.0,16.6581,16.6651,16.6018,16.6158,341400.0
2009-11-11 10:50:00,23.6,23.61,23.55,23.56,310200.0,16.6158,16.6229,16.5806,16.5877,310200.0
2009-11-11 11:00:00,23.56,23.56,23.49,23.49,274000.0,16.5877,16.5877,16.5384,16.5384,274000.0
2009-11-11 11:10:00,23.49,23.51,23.43,23.45,265400.0,16.5384,16.5525,16.4962,16.5102,265400.0
2009-11-11 11:20:00,23.45,23.5,23.43,23.5,165000.0,16.5102,16.5454,16.4962,16.5454,165000.0
2009-11-11 11:30:00,23.5,23.52,23.47,23.48,257400.0,16.5454,16.5595,16.5243,16.5314,257400.0
2009-11-11 11:40:00,23.48,23.48,23.43,23.47,169800.0,16.5314,16.5314,16.4962,16.5243,169800.0
2009-11-11 11:50:00,23.47,23.48,23.43,23.47,208800.0,16.5243,16.5314,16.4962,16.5243,208800.0
2009-11-11 12:00:00,23.46,23.48,23.45,23.48,124800.0,16.5173,16.5314,16.5102,16.5314,124800.0
2009-11-11 12:10:00,23.48,23.49,23.44,23.45,219200.0,16.5314,16.5384,16.5032,16.5102,219200.0
2009-11-11 12:20:00,23.45,23.45,23.39,23.4,340200.0,16.5102,16.5102,16.468,16.475,340200.0
2009-11-11 12:30:00,23.41,23.41,23.4,23.4,243600.0,16.4821,16.4821,16.475,16.475,243600.0
2009-11-11 12:40:00,23.4,23.43,23.38,23.42,282800.0,16.475,16.4962,16.4609,16.4891,282800.0
2009-11-11 12:50:00,23.42,23.45,23.41,23.43,124400.0,16.4891,16.5102,16.4821,16.4962,124400.0
2009-11-11 13:00:00,23.43,23.48,23.43,23.48,78200.0,16.4962,16.5314,16.4962,16.5314,78200.0
2009-11-11 13:10:00,23.48,23.48,23.45,23.48,118600.0,16.5314,16.5314,16.5102,16.5314,118600.0
2009-11-11 13:20:00,23.47,23.48,23.45,23.46,83200.0,16.5243,16.5314,16.5102,16.5173,83200.0
2009-11-11 13:30:00,23.46,23.48,23.45,23.47,190600.0,16.5173,16.5314,16.5102,16.5243,190600.0
2009-11-11 13:40:00,23.47,23.47,23.43,23.44,241400.0,16.5243,16.5243,16.4962,16.5032,241400.0
2009-11-11 13:50:00,23.45,23.47,23.43,23.45,196800.0,16.5102,16.5243,16.4962,16.5102,196800.0
2009-11-11 14:00:00,23.45,23.48,23.45,23.48,211800.0,16.5102,16.5314,16.5102,16.5314,211800.0
2009-11-11 14:10:00,23.48,23.5,23.47,23.5,243800.0,16.5314,16.5454,16.5243,16.5454,243800.0
2009-11-11 14:20:00,23.5,23.51,23.47,23.5,232200.0,16.5454,16.5525,16.5243,16.5454,232200.0
2009-11-11 14:30:00,23.51,23.52,23.5,23.5,258600.0,16.5525,16.5595,16.5454,16.5454,258600.0
2009-11-11 14:40:00,23.5,23.5,23.49,23.5,233800.0,16.5454,16.5454,16.5384,16.5454,233800.0
2009-11-11 14:50:00,23.5,23.5,23.48,23.5,198600.0,16.5454,16.5454,16.5314,16.5454,198600.0
2009-11-11 15:00:00,23.5,23.53,23.5,23.53,195200.0,16.5454,16.5666,16.5454,16.5666,195200.0
2009-11-11 15:10:00,23.53,23.53,23.49,23.51,298400.0,16.5666,16.5666,16.5384,16.5525,298400.0
2009-11-11 15:20:00,23.5,23.53,23.49,23.52,266600.0,16.5454,16.5666,16.5384,16.5595,266600.0
2009-11-11 15:30:00,23.52,23.55,23.5,23.54,474800.0,16.5595,16.5806,16.5454,16.5736,474800.0
2009-11-11 15:40:00,23.54,23.55,23.52,23.55,527200.0,16.5736,16.5806,16.5595,16.5806,527200.0
2009-11-11 15:50:00,23.55,23.57,23.52,23.57,819200.0,16.5806,16.5947,16.5595,16.5947,819200.0
2009-11-12 09:30:00,23.66,23.7,23.48,23.54,380200.0,16.6581,16.6862,16.5314,16.5736,380200.0
2009-11-12 09:40:00,23.53,23.63,23.49,23.6,268800.0,16.5666,16.637,16.5384,16.6158,268800.0
2009-11-12 09:50:00,23.6,23.72,23.59,23.69,227200.0,16.6158,16.7003,16.6088,16.6792,227200.0
2009-11-12 10:00:00,23.7,23.72,23.56,23.59,423200.0,16.6862,16.7003,16.5877,16.6088,423200.0
2009-11-12 10:10:00,23.59,23.59,23.53,23.56,221400.0,16.6088,16.6088,16.5666,16.5877,221400.0
2009-11-12 10:20:00,23.56,23.63,23.55,23.56,344600.0,16.5877,16.637,16.5806,16.5877,344600.0
2009-11-12 10:30:00,23.55,23.62,23.55,23.56,234000.0,16.5806,16.6299,16.5806,16.5877,234000.0
2009-11-12 10:40:00,23.56,23.64,23.56,23.6,380400.0,16.5877,16.644,16.5877,16.6158,380400.0
2009-11-12 10:50:00,23.6,23.64,23.51,23.53,233800.0,16.6158,16.644,16.5525,16.5666,233800.0
2009-11-12 11:00:00,23.54,23.58,23.5,23.53,302000.0,16.5736,16.6018,16.5454,16.5666,302000.0
2009-11-12 11:10:00,23.53,23.54,23.46,23.49,226400.0,16.5666,16.5736,16.5173,16.5384,226400.0
2009-11-12 11:20:00,23.48,23.49,23.43,23.43,339000.0,16.5314,16.5384,16.4962,16.4962,339000.0
2009-11-12 11:30:00,23.43,23.46,23.38,23.42,456400.0,16.4962,16.5173,16.4609,16.4891,456400.0
2009-11-12 11:40:00,23.42,23.42,23.38,23.4,764200.0,16.4891,16.4891,16.4609,16.475,764200.0
2009-11-12 11:50:00,23.41,23.5,23.4,23.5,780600.0,16.4821,16.5454,16.475,16.5454,780600.0
2009-11-12 12:00:00,23.5,23.52,23.49,23.52,224200.0,16.5454,16.5595,16.5384,16.5595,224200.0
2009-11-12 12:10:00,23.52,23.54,23.48,23.49,208800.0,16.5595,16.5736,16.5314,16.5384,208800.0
2009-11-12 12:20:00,23.48,23.5,23.45,23.46,71800.0,16.5314,16.5454,16.5102,16.5173,71800.0
2009-11-12 12:30:00,23.45,23.46,23.43,23.45,102800.0,16.5102,16.5173,16.4962,16.5102,102800.0
2009-11-12 12:40:00,23.45,23.48,23.44,23.46,45600.0,16.5102,16.5314,16.5032,16.5173,45600.0
2009-11-12 12:50:00,23.46,23.5,23.43,23.44,143000.0,16.5173,16.5454,16.4962,16.5032,143000.0
2009-11-12 13:00:00,23.44,23.45,23.41,23.43,184200.0,16.5032,16.5102,16.4821,16.4962,184200.0
2009-11-12 13:10:00,23.43,23.47,23.43,23.45,99400.0,16.4962,16.5243,16.4962,16.5102,99400.0
2009-11-12 13:20:00,23.45,23.46,23.43,23.43,101800.0,16.5102,16.5173,16.4962,16.4962,101800.0
2009-11-12 13:30:00,23.43,23.45,23.43,23.43,61200.0,16.4962,16.5102,16.4962,16.4962,61200.0
2009-11-12 13:40:00,23.43,23.47,23.43,23.47,120600.0,16.4962,16.5243,16.4962,16.5243,120600.0
2009-11-12 13:50:00,23.47,23.48,23.43,23.45,107800.0,16.5243,16.5314,16.4962,16.5102,107800.0
2009-11-12 14:00:00,23.45,23.48,23.43,23.46,121200.0,16.5102,16.5314,16.4962,16.5173,121200.0
2009-11-12 14:10:00,23.46,23.48,23.43,23.43,125800.0,16.5173,16.5314,16.4962,16.4962,125800.0
2009-11-12 14:20:00,23.43,23.45,23.43,23.44,82000.0,16.4962,16.5102,16.4962,16.5032,82000.0
2009-11-12 14:30:00,23.43,23.47,23.43,23.43,141400.0,16.4962,16.5243,16.4962,16.4962,141400.0
2009-11-12 14:40:00,23.43,23.43,23.38,23.39,215800.0,16.4962,16.4962,16.4609,16.468,215800.0
2009-11-12 14:50:00,23.39,23.41,23.38,23.41,112400.0,16.468,16.4821,16.4609,16.4821,112400.0
2009-11-12 15:00:00,23.41,23.47,23.4,23.47,230800.0,16.4821,16.5243,16.475,16.5243,230800.0
2009-11-12 15:10:00,23.47,23.5,23.44,23.48,194400.0,16.5243,16.5454,16.5032,16.5314,194400.0
2009-11-12 15:20:00,23.49,23.49,23.43,23.44,193000.0,16.5384,16.5384,16.4962,16.5032,193000.0
2009-11-12 15:30:00,23.44,23.45,23.38,23.38,291400.0,16.5032,16.5102,16.4609,16.4609,291400.0
2009-11-12 15:40:00,23.38,23.4,23.37,23.4,287600.0,16.4609,16.475,16.4539,16.475,287600.0
2009-11-12 15:50:00,23.39,23.45,23.39,23.44,621600.0,16.468,16.5102,16.468,16.5032,621600.0
2009-11-13 09:30:00,23.39,23.47,23.38,23.45,291400.0,16.468,16.5243,16.4609,16.5102,291400.0
2009-11-13 09:40:00,23.45,23.48,23.4,23.47,255600.0,16.5102,16.5314,16.475,16.5243,255600.0
2009-11-13 09:50:00,23.47,23.54,23.34,23.41,620200.0,16.5243,16.5736,16.4328,16.4821,620200.0
2009-11-13 10:00:00,23.41,23.42,23.38,23.42,259800.0,16.4821,16.4891,16.4609,16.4891,259800.0
2009-11-13 10:10:00,23.42,23.56,23.41,23.54,428800.0,16.4891,16.5877,16.4821,16.5736,428800.0
2009-11-13 10:20:00,23.53,23.61,23.53,23.58,349000.0,16.5666,16.6229,16.5666,16.6018,349000.0
2009-11-13 10:30:00,23.58,23.63,23.57,23.61,273600.0,16.6018,16.637,16.5947,16.6229,273600.0
2009-11-13 10:40:00,23.61,23.64,23.58,23.58,255600.0,16.6229,16.644,16.6018,16.6018,255600.0
2009-11-13 10:50:00,23.58,23.61,23.58,23.59,179000.0,16.6018,16.6229,16.6018,16.6088,179000.0
2009-11-13 11:00:00,23.59,23.61,23.56,23.59,178400.0,16.6088,16.6229,16.5877,16.6088,178400.0
2009-11-13 11:10:00,23.59,23.59,23.52,23.53,120200.0,16.6088,16.6088,16.5595,16.5666,120200.0
2009-11-13 11:20:00,23.54,23.55,23.5,23.5,119200.0,16.5736,16.5806,16.5454,16.5454,119200.0
2009-11-13 11:30:00,23.5,23.5,23.46,23.47,140600.0,16.5454,16.5454,16.5173,16.5243,140600.0
2009-11-13 11:40:00,23.47,23.47,23.41,23.43,520200.0,16.5243,16.5243,16.4821,16.4962,520200.0
2009-11-13 11:50:00,23.43,23.48,23.43,23.44,173800.0,16.4962,16.5314,16.4962,16.5032,173800.0
2009-11-13 12:00:00,23.44,23.5,23.43,23.49,186800.0,16.5032,16.5454,16.4962,16.5384,186800.0
2009-11-13 12:10:00,23.5,23.54,23.49,23.53,215600.0,16.5454,16.5736,16.5384,16.5666,215600.0
2009-11-13 12:20:00,23.53,23.56,23.52,23.53,205200.0,16.5666,16.5877,16.5595,16.5666,205200.0
2009-11-13 12:30:00,23.53,23.57,23.53,23.55,161400.0,16.5666,16.5947,16.5666,16.5806,161400.0
2009-11-13 12:40:00,23.55,23.56,23.53,23.54,175200.0,16.5806,16.5877,16.5666,16.5736,175200.0
2009-11-13 12:50:00,23.54,23.54,23.5,23.53,157400.0,16.5736,16.5736,16.5454,16.5666,157400.0
2009-11-13 13:00:00,23.53,23.55,23.52,23.53,118600.0,16.5666,16.5806,16.5595,16.5666,118600.0
2009-11-13 13:10:00,23.53,23.54,23.53,23.54,148600.0,16.5666,16.5736,16.5666,16.5736,148600.0
2009-11-13 13:20:00,23.54,23.56,23.52,23.54,193400.0,16.5736,16.5877,16.5595,16.5736,193400.0
2009-11-13 13:30:00,23.54,23.56,23.54,23.56,117200.0,16.5736,16.5877,16.5736,16.5877,117200.0
2009-11-13 13:40:00,23.55,23.56,23.5,23.5,105000.0,16.5806,16.5877,16.5454,16.5454,105000.0
2009-11-13 13:50:00,23.5,23.54,23.5,23.53,131000.0,16.5454,16.5736,16.5454,16.5666,131000.0
2009-11-13 14:00:00,23.53,23.56,23.52,23.54,145400.0,16.5666,16.5877,16.5595,16.5736,145400.0
2009-11-13 14:10:00,23.54,23.56,23.52,23.53,155000.0,16.5736,16.5877,16.5595,16.5666,155000.0
2009-11-13 14:20:00,23.53,23.54,23.5,23.54,152800.0,16.5666,16.5736,16.5454,16.5736,152800.0
2009-11-13 14:30:00,23.55,23.55,23.45,23.45,259400.0,16.5806,16.5806,16.5102,16.5102,259400.0
2009-11-13 14:40:00,23.46,23.5,23.46,23.5,127200.0,16.5173,16.5454,16.5173,16.5454,127200.0
2009-11-13 14:50:00,23.5,23.54,23.42,23.42,307800.0,16.5454,16.5736,16.4891,16.4891,307800.0
2009-11-13 15:00:00,23.42,23.5,23.41,23.5,444000.0,16.4891,16.5454,16.4821,16.5454,444000.0
2009-11-13 15:10:00,23.5,23.53,23.48,23.49,513000.0,16.5454,16.5666,16.5314,16.5384,513000.0
2009-11-13 15:20:00,23.49,23.52,23.47,23.52,278800.0,16.5384,16.5595,16.5243,16.5595,278800.0
2009-11-13 15:30:00,23.51,23.52,23.49,23.5,233000.0,16.5525,16.5595,16.5384,16.5454,233000.0
2009-11-13 15:40:00,23.49,23.54,23.47,23.53,394000.0,16.5384,16.5736,16.5243,16.5666,394000.0
2009-11-13 15:50:00,23.53,23.54,23.5,23.53,574800.0,16.5666,16.5736,16.5454,16.5666,574800.0
2009-11-16 09:30:00,23.63,23.65,23.47,23.53,391800.0,16.637,16.651,16.5243,16.5666,391800.0
2009-11-16 09:40:00,23.53,23.66,23.52,23.66,306600.0,16.5666,16.6581,16.5595,16.6581,306600.0
2009-11-16 09:50:00,23.65,23.68,23.57,23.66,429400.0,16.651,16.6722,16.5947,16.6581,429400.0
2009-11-16 10:00:00,23.66,23.72,23.61,23.72,309800.0,16.6581,16.7003,16.6229,16.7003,309800.0
2009-11-16 10:10:00,23.72,23.77,23.71,23.74,246600.0,16.7003,16.7355,16.6933,16.7144,246600.0
2009-11-16 10:20:00,23.74,23.74,23.67,23.68,229400.0,16.7144,16.7144,16.6651,16.6722,229400.0
2009-11-16 10:30:00,23.68,23.72,23.67,23.7,271800.0,16.6722,16.7003,16.6651,16.6862,271800.0
2009-11-16 10:40:00,23.7,23.75,23.7,23.73,192200.0,16.6862,16.7215,16.6862,16.7074,192200.0
2009-11-16 10:50:00,23.73,23.75,23.71,23.73,426400.0,16.7074,16.7215,16.6933,16.7074,426400.0
2009-11-16 11:00:00,23.73,23.74,23.72,23.73,120600.0,16.7074,16.7144,16.7003,16.7074,120600.0
2009-11-16 11:10:00,23.72,23.73,23.67,23.67,115800.0,16.7003,16.7074,16.6651,16.6651,115800.0
2009-11-16 11:20:00,23.67,23.67,23.59,23.59,190800.0,16.6651,16.6651,16.6088,16.6088,190800.0
2009-11-16 11:30:00,23.6,23.67,23.6,23.65,182800.0,16.6158,16.6651,16.6158,16.651,182800.0
2009-11-16 11:40:00,23.65,23.71,23.65,23.71,322600.0,16.651,16.6933,16.651,16.6933,322600.0
2009-11-16 11:50:00,23.7,23.75,23.7,23.72,186400.0,16.6862,16.7215,16.6862,16.7003,186400.0
2009-11-16 12:00:00,23.72,23.73,23.68,23.71,129800.0,16.7003,16.7074,16.6722,16.6933,129800.0
2009-11-16 12:10:00,23.71,23.75,23.67,23.69,192600.0,16.6933,16.7215,16.6651,16.6792,192600.0
2009-11-16 12:20:00,23.68,23.71,23.64,23.68,142000.0,16.6722,16.6933,16.644,16.6722,142000.0
2009-11-16 12:30:00,23.69,23.69,23.64,23.64,98600.0,16.6792,16.6792,16.644,16.644,98600.0
2009-11-16 12:40:00,23.64,23.66,23.61,23.63,165800.0,16.644,16.6581,16.6229,16.637,165800.0
2009-11-16 12:50:00,23.62,23.67,23.62,23.67,159200.0,16.6299,16.6651,16.6299,16.6651,159200.0
2009-11-16 13:00:00,23.67,23.7,23.63,23.64,170000.0,16.6651,16.6862,16.637,16.644,170000.0
2009-11-16 13:10:00,23.64,23.64,23.58,23.61,220200.0,16.644,16.644,16.6018,16.6229,220200.0
2009-11-16 13:20:00,23.6,23.61,23.56,23.6,475200.0,16.6158,16.6229,16.5877,16.6158,475200.0
2009-11-16 13:30:00,23.6,23.67,23.6,23.65,186000.0,16.6158,16.6651,16.6158,16.651,186000.0
2009-11-16 13:40:00,23.65,23.65,23.63,23.64,75800.0,16.651,16.651,16.637,16.644,75800.0
2009-11-16 13:50:00,23.63,23.68,23.62,23.67,119200.0,16.637,16.6722,16.6299,16.6651,119200.0
2009-11-16 14:00:00,23.67,23.71,23.66,23.71,203400.0,16.6651,16.6933,16.6581,16.6933,203400.0
2009-11-16 14:10:00,23.71,23.71,23.68,23.7,144000.0,16.6933,16.6933,16.6722,16.6862,144000.0
2009-11-16 14:20:00,23.7,23.73,23.69,23.72,129600.0,16.6862,16.7074,16.6792,16.7003,129600.0
2009-11-16 14:30:00,23.72,23.74,23.71,23.72,169200.0,16.7003,16.7144,16.6933,16.7003,169200.0
2009-11-16 14:40:00,23.72,23.75,23.71,23.72,152000.0,16.7003,16.7215,16.6933,16.7003,152000.0
2009-11-16 14:50:00,23.72,23.72,23.68,23.72,127400.0,16.7003,16.7003,16.6722,16.7003,127400.0
2009-11-16 15:00:00,23.71,23.72,23.66,23.66,183600.0,16.6933,16.7003,16.6581,16.6581,183600.0
2009-11-16 15:10:00,23.66,23.68,23.63,23.65,253800.0,16.6581,16.6722,16.637,16.651,253800.0
2009-11-16 15:20:00,23.65,23.68,23.63,23.68,226000.0,16.651,16.6722,16.637,16.6722,226000.0
2009-11-16 15:30:00,23.68,23.73,23.68,23.73,398400.0,16.6722,16.7074,16.6722,16.7074,398400.0
2009-11-16 15:40:00,23.73,23.73,23.68,23.7,492200.0,16.7074,16.7074,16.6722,16.6862,492200.0
2009-11-16 15:50:00,23.7,23.73,23.68,23.72,655800.0,16.6862,16.7074,16.6722,16.7003,655800.0
2009-11-17 09:30:00,23.65,23.71,23.55,23.65,314400.0,16.651,16.6933,16.5806,16.651,314400.0
2009-11-17 09:40:00,23.65,23.71,23.61,23.71,186000.0,16.651,16.6933,16.6229,16.6933,186000.0
2009-11-17 09:50:00,23.71,23.75,23.68,23.72,262800.0,16.6933,16.7215,16.6722,16.7003,262800.0
2009-11-17 10:00:00,23.71,23.72,23.61,23.64,170800.0,16.6933,16.7003,16.6229,16.644,170800.0
2009-11-17 10:10:00,23.65,23.67,23.6,23.65,171600.0,16.651,16.6651,16.6158,16.651,171600.0
2009-11-17 10:20:00,23.65,23.68,23.6,23.63,98200.0,16.651,16.6722,16.6158,16.637,98200.0
2009-11-17 10:30:00,23.62,23.62,23.51,23.54,249000.0,16.6299,16.6299,16.5525,16.5736,249000.0
2009-11-17 10:40:00,23.54,23.61,23.52,23.59,127800.0,16.5736,16.6229,16.5595,16.6088,127800.0
2009-11-17 10:50:00,23.59,23.61,23.54,23.58,89400.0,16.6088,16.6229,16.5736,16.6018,89400.0
2009-11-17 11:00:00,23.58,23.68,23.57,23.67,142600.0,16.6018,16.6722,16.5947,16.6651,142600.0
2009-11-17 11:10:00,23.67,23.7,23.61,23.67,165400.0,16.6651,16.6862,16.6229,16.6651,165400.0
2009-11-17 11:20:00,23.66,23.72,23.64,23.7,121400.0,16.6581,16.7003,16.644,16.6862,121400.0
2009-11-17 11:30:00,23.7,23.74,23.68,23.71,172000.0,16.6862,16.7144,16.6722,16.6933,172000.0
2009-11-17 11:40:00,23.71,23.71,23.68,23.68,74600.0,16.6933,16.6933,16.6722,16.6722,74600.0
2009-11-17 11:50:00,23.68,23.72,23.68,23.7,85400.0,16.6722,16.7003,16.6722,16.6862,85400.0
2009-11-17 12:00:00,23.7,23.7,23.66,23.68,113400.0,16.6862,16.6862,16.6581,16.6722,113400.0
2009-11-17 12:10:00,23.68,23.73,23.68,23.68,109000.0,16.6722,16.7074,16.6722,16.6722,109000.0
2009-11-17 12:20:00,23.68,23.73,23.68,23.7,78600.0,16.6722,16.7074,16.6722,16.6862,78600.0
2009-11-17 12:30:00,23.7,23.74,23.66,23.67,137200.0,16.6862,16.7144,16.6581,16.6651,137200.0
2009-11-17 12:40:00,23.66,23.67,23.65,23.66,95600.0,16.6581,16.6651,16.651,16.6581,95600.0
2009-11-17 12:50:00,23.66,23.68,23.64,23.64,208600.0,16.6581,16.6722,16.644,16.644,208600.0
2009-11-17 13:00:00,23.64,23.66,23.61,23.62,137200.0,16.644,16.6581,16.6229,16.6299,137200.0
2009-11-17 13:10:00,23.62,23.72,23.62,23.7,171400.0,16.6299,16.7003,16.6299,16.6862,171400.0
2009-11-17 13:20:00,23.7,23.73,23.7,23.72,76600.0,16.6862,16.7074,16.6862,16.7003,76600.0
2009-11-17 13:30:00,23.71,23.72,23.7,23.72,81800.0,16.6933,16.7003,16.6862,16.7003,81800.0
2009-11-17 13:40:00,23.72,23.73,23.7,23.73,132200.0,16.7003,16.7074,16.6862,16.7074,132200.0
2009-11-17 13:50:00,23.73,23.74,23.68,23.69,146800.0,16.7074,16.7144,16.6722,16.6792,146800.0
2009-11-17 14:00:00,23.68,23.7,23.65,23.65,121200.0,16.6722,16.6862,16.651,16.651,121200.0
2009-11-17 14:10:00,23.65,23.68,23.63,23.68,158400.0,16.651,16.6722,16.637,16.6722,158400.0
2009-11-17 14:20:00,23.68,23.7,23.66,23.7,222200.0,16.6722,16.6862,16.6581,16.6862,222200.0
2009-11-17 14:30:00,23.7,23.71,23.68,23.7,194000.0,16.6862,16.6933,16.6722,16.6862,194000.0
2009-11-17 14:40:00,23.7,23.71,23.65,23.66,143800.0,16.6862,16.6933,16.651,16.6581,143800.0
2009-11-17 14:50:00,23.65,23.68,23.64,23.68,154000.0,16.651,16.6722,16.644,16.6722,154000.0
2009-11-17 15:00:00,23.68,23.7,23.65,23.65,232600.0,16.6722,16.6862,16.651,16.651,232600.0
2009-11-17 15:10:00,23.65,23.69,23.65,23.68,157400.0,16.651,16.6792,16.651,16.6722,157400.0
2009-11-17 15:20:00,23.68,23.71,23.67,23.7,192200.0,16.6722,16.6933,16.6651,16.6862,192200.0
2009-11-17 15:30:00,23.7,23.71,23.68,23.7,211400.0,16.6862,16.6933,16.6722,16.6862,211400.0
2009-11-17 15:40:00,23.7,23.72,23.69,23.71,249200.0,16.6862,16.7003,16.6792,16.6933,249200.0
2009-11-17 15:50:00,23.71,23.75,23.7,23.75,687200.0,16.6933,16.7215,16.6862,16.7215,687200.0
2009-11-18 09:30:00,23.64,23.65,23.51,23.56,448400.0,16.644,16.651,16.5525,16.5877,448400.0
2009-11-18 09:40:00,23.56,23.58,23.46,23.46,286800.0,16.5877,16.6018,16.5173,16.5173,286800.0
2009-11-18 09:50:00,23.47,23.5,23.33,23.34,549800.0,16.5243,16.5454,16.4257,16.4328,549800.0
2009-11-18 10:00:00,23.34,23.36,23.33,23.36,270600.0,16.4328,16.4469,16.4257,16.4469,270600.0
2009-11-18 10:10:00,23.36,23.4,23.33,23.39,276000.0,16.4469,16.475,16.4257,16.468,276000.0
2009-11-18 10:20:00,23.39,23.41,23.36,23.4,232800.0,16.468,16.4821,16.4469,16.475,232800.0
2009-11-18 10:30:00,23.4,23.42,23.36,23.4,347000.0,16.475,16.4891,16.4469,16.475,347000.0
2009-11-18 10:40:00,23.41,23.43,23.39,23.41,303200.0,16.4821,16.4962,16.468,16.4821,303200.0
2009-11-18 10:50:00,23.41,23.41,23.36,23.37,232200.0,16.4821,16.4821,16.4469,16.4539,232200.0
2009-11-18 11:00:00,23.37,23.43,23.37,23.41,412400.0,16.4539,16.4962,16.4539,16.4821,412400.0
2009-11-18 11:10:00,23.41,23.43,23.4,23.4,281200.0,16.4821,16.4962,16.475,16.475,281200.0
2009-11-18 11:20:00,23.4,23.42,23.39,23.4,161200.0,16.475,16.4891,16.468,16.475,161200.0
2009-11-18 11:30:00,23.4,23.41,23.36,23.38,197800.0,16.475,16.4821,16.4469,16.4609,197800.0
2009-11-18 11:40:00,23.38,23.4,23.37,23.38,143800.0,16.4609,16.475,16.4539,16.4609,143800.0
2009-11-18 11:50:00,23.37,23.42,23.37,23.42,122800.0,16.4539,16.4891,16.4539,16.4891,122800.0
2009-11-18 12:00:00,23.42,23.42,23.36,23.38,143400.0,16.4891,16.4891,16.4469,16.4609,143400.0
2009-11-18 12:10:00,23.38,23.38,23.33,23.34,274400.0,16.4609,16.4609,16.4257,16.4328,274400.0
2009-11-18 12:20:00,23.33,23.34,23.32,23.32,155000.0,16.4257,16.4328,16.4187,16.4187,155000.0
2009-11-18 12:30:00,23.32,23.33,23.28,23.28,488800.0,16.4187,16.4257,16.3905,16.3905,488800.0
2009-11-18 12:40:00,23.28,23.29,23.25,23.25,343200.0,16.3905,16.3976,16.3694,16.3694,343200.0
2009-11-18 12:50:00,23.25,23.28,23.22,23.22,395000.0,16.3694,16.3905,16.3483,16.3483,395000.0
2009-11-18 13:00:00,23.22,23.23,23.17,23.21,555800.0,16.3483,16.3553,16.3131,16.3413,555800.0
2009-11-18 13:10:00,23.22,23.22,23.18,23.18,158400.0,16.3483,16.3483,16.3201,16.3201,158400.0
2009-11-18 13:20:00,23.18,23.25,23.18,23.25,195800.0,16.3201,16.3694,16.3201,16.3694,195800.0
2009-11-18 13:30:00,23.25,23.26,23.23,23.25,191200.0,16.3694,16.3765,16.3553,16.3694,191200.0
2009-11-18 13:40:00,23.25,23.27,23.25,23.27,129600.0,16.3694,16.3835,16.3694,16.3835,129600.0
2009-11-18 13:50:00,23.27,23.29,23.27,23.29,154200.0,16.3835,16.3976,16.3835,16.3976,154200.0
2009-11-18 14:00:00,23.29,23.36,23.28,23.36,287200.0,16.3976,16.4469,16.3905,16.4469,287200.0
2009-11-18 14:10:00,23.36,23.36,23.33,23.35,235200.0,16.4469,16.4469,16.4257,16.4398,235200.0
2009-11-18 14:20:00,23.35,23.36,23.34,23.35,213800.0,16.4398,16.4469,16.4328,16.4398,213800.0
2009-11-18 14:30:00,23.36,23.36,23.32,23.33,129400.0,16.4469,16.4469,16.4187,16.4257,129400.0
2009-11-18 14:40:00,23.34,23.35,23.31,23.32,171600.0,16.4328,16.4398,16.4117,16.4187,171600.0
2009-11-18 14:50:00,23.33,23.33,23.27,23.27,263800.0,16.4257,16.4257,16.3835,16.3835,263800.0
2009-11-18 15:00:00,23.27,23.31,23.27,23.29,221600.0,16.3835,16.4117,16.3835,16.3976,221600.0
2009-11-18 15:10:00,23.29,23.32,23.29,23.3,410800.0,16.3976,16.4187,16.3976,16.4046,410800.0
2009-11-18 15:20:00,23.3,23.36,23.3,23.33,320200.0,16.4046,16.4469,16.4046,16.4257,320200.0
2009-11-18 15:30:00,23.33,23.36,23.31,23.36,350200.0,16.4257,16.4469,16.4117,16.4469,350200.0
2009-11-18 15:40:00,23.35,23.36,23.33,23.35,548000.0,16.4398,16.4469,16.4257,16.4398,548000.0
2009-11-18 15:50:00,23.35,23.4,23.34,23.39,1238000.0,16.4398,16.475,16.4328,16.468,1238000.0
2009-11-19 09:30:00,23.1,23.3,23.1,23.21,455200.0,16.2638,16.4046,16.2638,16.3413,455200.0
2009-11-19 09:40:00,23.21,23.25,23.13,23.17,358200.0,16.3413,16.3694,16.2849,16.3131,358200.0
2009-11-19 09:50:00,23.17,23.18,23.04,23.11,472000.0,16.3131,16.3201,16.2216,16.2709,472000.0
2009-11-19 10:00:00,23.12,23.16,23.11,23.13,303400.0,16.2779,16.3061,16.2709,16.2849,303400.0
2009-11-19 10:10:00,23.13,23.17,23.11,23.16,350600.0,16.2849,16.3131,16.2709,16.3061,350600.0
2009-11-19 10:20:00,23.16,23.17,23.1,23.1,290600.0,16.3061,16.3131,16.2638,16.2638,290600.0
2009-11-19 10:30:00,23.1,23.11,23.01,23.04,493400.0,16.2638,16.2709,16.2004,16.2216,493400.0
2009-11-19 10:40:00,23.04,23.07,23.0,23.0,437000.0,16.2216,16.2427,16.1934,16.1934,437000.0
2009-11-19 10:50:00,23.01,23.04,23.0,23.0,270600.0,16.2004,16.2216,16.1934,16.1934,270600.0
2009-11-19 11:00:00,23.0,23.03,22.95,23.02,408200.0,16.1934,16.2145,16.1582,16.2075,408200.0
2009-11-19 11:10:00,23.02,23.08,23.02,23.06,199200.0,16.2075,16.2497,16.2075,16.2356,199200.0
2009-11-19 11:20:00,23.06,23.06,23.01,23.03,164400.0,16.2356,16.2356,16.2004,16.2145,164400.0
2009-11-19 11:30:00,23.03,23.08,23.03,23.08,184800.0,16.2145,16.2497,16.2145,16.2497,184800.0
2009-11-19 11:40:00,23.07,23.11,23.06,23.11,104800.0,16.2427,16.2709,16.2356,16.2709,104800.0
2009-11-19 11:50:00,23.11,23.13,23.09,23.11,133400.0,16.2709,16.2849,16.2568,16.2709,133400.0
2009-11-19 12:00:00,23.11,23.13,23.1,23.11,179800.0,16.2709,16.2849,16.2638,16.2709,179800.0
2009-11-19 12:10:00,23.11,23.11,23.09,23.11,157800.0,16.2709,16.2709,16.2568,16.2709,157800.0
2009-11-19 12:20:00,23.11,23.12,23.09,23.11,151200.0,16.2709,16.2779,16.2568,16.2709,151200.0
2009-11-19 12:30:00,23.11,23.13,23.1,23.11,163400.0,16.2709,16.2849,16.2638,16.2709,163400.0
2009-11-19 12:40:00,23.11,23.12,23.11,23.11,87600.0,16.2709,16.2779,16.2709,16.2709,87600.0
2009-11-19 12:50:00,23.11,23.11,23.08,23.11,142000.0,16.2709,16.2709,16.2497,16.2709,142000.0
2009-11-19 13:00:00,23.11,23.11,23.1,23.1,98200.0,16.2709,16.2709,16.2638,16.2638,98200.0
2009-11-19 13:10:00,23.1,23.11,23.08,23.09,191000.0,16.2638,16.2709,16.2497,16.2568,191000.0
2009-11-19 13:20:00,23.09,23.13,23.09,23.11,120600.0,16.2568,16.2849,16.2568,16.2709,120600.0
2009-11-19 13:30:00,23.11,23.16,23.11,23.15,170000.0,16.2709,16.3061,16.2709,16.299,170000.0
2009-11-19 13:40:00,23.15,23.15,23.13,23.15,135600.0,16.299,16.299,16.2849,16.299,135600.0
2009-11-19 13:50:00,23.15,23.16,23.14,23.15,104000.0,16.299,16.3061,16.292,16.299,104000.0
2009-11-19 14:00:00,23.15,23.15,23.11,23.13,157200.0,16.299,16.299,16.2709,16.2849,157200.0
2009-11-19 14:10:00,23.13,23.15,23.11,23.13,194200.0,16.2849,16.299,16.2709,16.2849,194200.0
2009-11-19 14:20:00,23.13,23.16,23.13,23.15,200600.0,16.2849,16.3061,16.2849,16.299,200600.0
2009-11-19 14:30:00,23.15,23.17,23.14,23.16,88400.0,16.299,16.3131,16.292,16.3061,88400.0
2009-11-19 14:40:00,23.16,23.18,23.16,23.18,201600.0,16.3061,16.3201,16.3061,16.3201,201600.0
2009-11-19 14:50:00,23.18,23.19,23.17,23.17,161600.0,16.3201,16.3272,16.3131,16.3131,161600.0
2009-11-19 15:00:00,23.17,23.18,23.16,23.18,253000.0,16.3131,16.3201,16.3061,16.3201,253000.0
2009-11-19 15:10:00,23.18,23.23,23.18,23.21,294400.0,16.3201,16.3553,16.3201,16.3413,294400.0
2009-11-19 15:20:00,23.22,23.24,23.21,23.23,273800.0,16.3483,16.3624,16.3413,16.3553,273800.0
2009-11-19 15:30:00,23.23,23.25,23.22,23.24,388600.0,16.3553,16.3694,16.3483,16.3624,388600.0
2009-11-19 15:40:00,23.24,23.33,23.23,23.33,649200.0,16.3624,16.4257,16.3553,16.4257,649200.0
2009-11-19 15:50:00,23.33,23.33,23.26,23.26,786000.0,16.4257,16.4257,16.3765,16.3765,786000.0
2009-11-20 09:30:00,23.16,23.23,23.05,23.19,2220800.0,16.3061,16.3553,16.2286,16.3272,2220800.0
2009-11-20 09:40:00,23.19,23.21,23.13,23.14,221400.0,16.3272,16.3413,16.2849,16.292,221400.0
2009-11-20 09:50:00,23.14,23.18,23.13,23.14,195000.0,16.292,16.3201,16.2849,16.292,195000.0
2009-11-20 10:00:00,23.14,23.14,23.05,23.07,347200.0,16.292,16.292,16.2286,16.2427,347200.0
2009-11-20 10:10:00,23.07,23.14,23.02,23.14,266800.0,16.2427,16.292,16.2075,16.292,266800.0
2009-11-20 10:20:00,23.14,23.17,23.11,23.16,225600.0,16.292,16.3131,16.2709,16.3061,225600.0
2009-11-20 10:30:00,23.16,23.17,23.13,23.16,202000.0,16.3061,16.3131,16.2849,16.3061,202000.0
2009-11-20 10:40:00,23.16,23.2,23.13,23.15,115800.0,16.3061,16.3342,16.2849,16.299,115800.0
2009-11-20 10:50:00,23.15,23.16,23.13,23.14,116600.0,16.299,16.3061,16.2849,16.292,116600.0
2009-11-20 11:00:00,23.14,23.16,23.13,23.15,150200.0,16.292,16.3061,16.2849,16.299,150200.0
2009-11-20 11:10:00,23.15,23.16,23.07,23.09,180200.0,16.299,16.3061,16.2427,16.2568,180200.0
2009-11-20 11:20:00,23.09,23.13,23.09,23.11,73200.0,16.2568,16.2849,16.2568,16.2709,73200.0
2009-11-20 11:30:00,23.11,23.11,23.05,23.06,137000.0,16.2709,16.2709,16.2286,16.2356,137000.0
2009-11-20 11:40:00,23.07,23.1,23.03,23.09,143600.0,16.2427,16.2638,16.2145,16.2568,143600.0
2009-11-20 11:50:00,23.09,23.09,23.07,23.07,98000.0,16.2568,16.2568,16.2427,16.2427,98000.0
2009-11-20 12:00:00,23.07,23.11,23.06,23.11,88200.0,16.2427,16.2709,16.2356,16.2709,88200.0
2009-11-20 12:10:00,23.11,23.13,23.1,23.12,66800.0,16.2709,16.2849,16.2638,16.2779,66800.0
2009-11-20 12:20:00,23.12,23.14,23.1,23.14,98000.0,16.2779,16.292,16.2638,16.292,98000.0
2009-11-20 12:30:00,23.14,23.15,23.14,23.15,81600.0,16.292,16.299,16.292,16.299,81600.0
2009-11-20 12:40:00,23.15,23.17,23.15,23.15,130800.0,16.299,16.3131,16.299,16.299,130800.0
2009-11-20 12:50:00,23.15,23.16,23.11,23.16,85800.0,16.299,16.3061,16.2709,16.3061,85800.0
2009-11-20 13:00:00,23.16,23.2,23.15,23.2,98400.0,16.3061,16.3342,16.299,16.3342,98400.0
2009-11-20 13:10:00,23.2,23.21,23.2,23.21,72400.0,16.3342,16.3413,16.3342,16.3413,72400.0
2009-11-20 13:20:00,23.2,23.22,23.17,23.21,98000.0,16.3342,16.3483,16.3131,16.3413,98000.0
2009-11-20 13:30:00,23.21,23.22,23.19,23.22,131200.0,16.3413,16.3483,16.3272,16.3483,131200.0
2009-11-20 13:40:00,23.23,23.27,23.22,23.24,218800.0,16.3553,16.3835,16.3483,16.3624,218800.0
2009-11-20 13:50:00,23.23,23.25,23.22,23.24,122800.0,16.3553,16.3694,16.3483,16.3624,122800.0
2009-11-20 14:00:00,23.24,23.27,23.24,23.26,155200.0,16.3624,16.3835,16.3624,16.3765,155200.0
2009-11-20 14:10:00,23.27,23.28,23.25,23.25,88600.0,16.3835,16.3905,16.3694,16.3694,88600.0
2009-11-20 14:20:00,23.25,23.29,23.24,23.27,150600.0,16.3694,16.3976,16.3624,16.3835,150600.0
2009-11-20 14:30:00,23.28,23.29,23.25,23.28,122800.0,16.3905,16.3976,16.3694,16.3905,122800.0
2009-11-20 14:40:00,23.28,23.28,23.21,23.23,121200.0,16.3905,16.3905,16.3413,16.3553,121200.0
2009-11-20 14:50:00,23.23,23.24,23.22,23.22,62200.0,16.3553,16.3624,16.3483,16.3483,62200.0
2009-11-20 15:00:00,23.22,23.25,23.21,23.25,114600.0,16.3483,16.3694,16.3413,16.3694,114600.0
2009-11-20 15:10:00,23.25,23.28,23.25,23.28,101600.0,16.3694,16.3905,16.3694,16.3905,101600.0
2009-11-20 15:20:00,23.28,23.32,23.28,23.3,254400.0,16.3905,16.4187,16.3905,16.4046,254400.0
2009-11-20 15:30:00,23.29,23.32,23.25,23.25,322200.0,16.3976,16.4187,16.3694,16.3694,322200.0
2009-11-20 15:40:00,23.25,23.29,23.25,23.25,241400.0,16.3694,16.3976,16.3694,16.3694,241400.0
2009-11-20 15:50:00,23.25,23.25,23.2,23.2,1131400.0,16.3694,16.3694,16.3342,16.3342,1131400.0
2009-11-23 09:30:00,23.45,23.48,23.38,23.43,469600.0,16.5102,16.5314,16.4609,16.4962,469600.0
2009-11-23 09:40:00,23.43,23.46,23.37,23.45,450000.0,16.4962,16.5173,16.4539,16.5102,450000.0
2009-11-23 09:50:00,23.45,23.52,23.44,23.52,485200.0,16.5102,16.5595,16.5032,16.5595,485200.0
2009-11-23 10:00:00,23.5,23.54,23.48,23.5,649800.0,16.5454,16.5736,16.5314,16.5454,649800.0
2009-11-23 10:10:00,23.5,23.56,23.5,23.53,236200.0,16.5454,16.5877,16.5454,16.5666,236200.0
2009-11-23 10:20:00,23.53,23.57,23.5,23.5,270800.0,16.5666,16.5947,16.5454,16.5454,270800.0
2009-11-23 10:30:00,23.5,23.56,23.5,23.52,218200.0,16.5454,16.5877,16.5454,16.5595,218200.0
2009-11-23 10:40:00,23.52,23.53,23.48,23.48,136200.0,16.5595,16.5666,16.5314,16.5314,136200.0
2009-11-23 10:50:00,23.48,23.48,23.41,23.41,211000.0,16.5314,16.5314,16.4821,16.4821,211000.0
2009-11-23 11:00:00,23.42,23.42,23.4,23.41,131400.0,16.4891,16.4891,16.475,16.4821,131400.0
2009-11-23 11:10:00,23.41,23.41,23.38,23.39,189800.0,16.4821,16.4821,16.4609,16.468,189800.0
2009-11-23 11:20:00,23.39,23.39,23.33,23.33,282400.0,16.468,16.468,16.4257,16.4257,282400.0
2009-11-23 11:30:00,23.33,23.35,23.32,23.35,158400.0,16.4257,16.4398,16.4187,16.4398,158400.0
2009-11-23 11:40:00,23.35,23.35,23.32,23.33,171400.0,16.4398,16.4398,16.4187,16.4257,171400.0
2009-11-23 11:50:00,23.33,23.33,23.27,23.3,293000.0,16.4257,16.4257,16.3835,16.4046,293000.0
2009-11-23 12:00:00,23.3,23.33,23.29,23.33,165400.0,16.4046,16.4257,16.3976,16.4257,165400.0
2009-11-23 12:10:00,23.34,23.36,23.28,23.3,204800.0,16.4328,16.4469,16.3905,16.4046,204800.0
2009-11-23 12:20:00,23.3,23.35,23.29,23.34,103800.0,16.4046,16.4398,16.3976,16.4328,103800.0
2009-11-23 12:30:00,23.34,23.34,23.28,23.33,267800.0,16.4328,16.4328,16.3905,16.4257,267800.0
2009-11-23 12:40:00,23.34,23.39,23.32,23.37,156600.0,16.4328,16.468,16.4187,16.4539,156600.0
2009-11-23 12:50:00,23.36,23.41,23.36,23.4,104600.0,16.4469,16.4821,16.4469,16.475,104600.0
2009-11-23 13:00:00,23.39,23.4,23.38,23.38,87400.0,16.468,16.475,16.4609,16.4609,87400.0
2009-11-23 13:10:00,23.38,23.4,23.35,23.39,161200.0,16.4609,16.475,16.4398,16.468,161200.0
2009-11-23 13:20:00,23.39,23.43,23.39,23.4,172000.0,16.468,16.4962,16.468,16.475,172000.0
2009-11-23 13:30:00,23.4,23.43,23.4,23.43,99200.0,16.475,16.4962,16.475,16.4962,99200.0
2009-11-23 13:40:00,23.43,23.43,23.39,23.39,97200.0,16.4962,16.4962,16.468,16.468,97200.0
2009-11-23 13:50:00,23.39,23.43,23.39,23.43,134200.0,16.468,16.4962,16.468,16.4962,134200.0
2009-11-23 14:00:00,23.43,23.44,23.41,23.41,127400.0,16.4962,16.5032,16.4821,16.4821,127400.0
2009-11-23 14:10:00,23.41,23.43,23.4,23.42,93800.0,16.4821,16.4962,16.475,16.4891,93800.0
2009-11-23 14:20:00,23.43,23.43,23.42,23.43,61400.0,16.4962,16.4962,16.4891,16.4962,61400.0
2009-11-23 14:30:00,23.43,23.46,23.43,23.46,128000.0,16.4962,16.5173,16.4962,16.5173,128000.0
2009-11-23 14:40:00,23.46,23.47,23.45,23.46,89800.0,16.5173,16.5243,16.5102,16.5173,89800.0
2009-11-23 14:50:00,23.47,23.47,23.44,23.44,61200.0,16.5243,16.5243,16.5032,16.5032,61200.0
2009-11-23 15:00:00,23.45,23.5,23.44,23.49,167600.0,16.5102,16.5454,16.5032,16.5384,167600.0
2009-11-23 15:10:00,23.5,23.53,23.49,23.52,397600.0,16.5454,16.5666,16.5384,16.5595,397600.0
2009-11-23 15:20:00,23.52,23.52,23.48,23.49,229400.0,16.5595,16.5595,16.5314,16.5384,229400.0
2009-11-23 15:30:00,23.48,23.48,23.4,23.4,280000.0,16.5314,16.5314,16.475,16.475,280000.0
2009-11-23 15:40:00,23.4,23.42,23.4,23.42,283000.0,16.475,16.4891,16.475,16.4891,283000.0
2009-11-23 15:50:00,23.42,23.5,23.42,23.5,877000.0,16.4891,16.5454,16.4891,16.5454,877000.0
2009-11-24 09:30:00,23.57,23.68,23.43,23.63,295800.0,16.5947,16.6722,16.4962,16.637,295800.0
2009-11-24 09:40:00,23.63,23.65,23.51,23.53,430000.0,16.637,16.651,16.5525,16.5666,430000.0
2009-11-24 09:50:00,23.53,23.55,23.34,23.34,353400.0,16.5666,16.5806,16.4328,16.4328,353400.0
2009-11-24 10:00:00,23.36,23.48,23.32,23.33,402200.0,16.4469,16.5314,16.4187,16.4257,402200.0
2009-11-24 10:10:00,23.33,23.37,23.32,23.34,143800.0,16.4257,16.4539,16.4187,16.4328,143800.0
2009-11-24 10:20:00,23.34,23.34,23.29,23.3,154000.0,16.4328,16.4328,16.3976,16.4046,154000.0
2009-11-24 10:30:00,23.3,23.38,23.29,23.38,206600.0,16.4046,16.4609,16.3976,16.4609,206600.0
2009-11-24 10:40:00,23.38,23.45,23.36,23.39,295000.0,16.4609,16.5102,16.4469,16.468,295000.0
2009-11-24 10:50:00,23.4,23.45,23.39,23.44,119800.0,16.475,16.5102,16.468,16.5032,119800.0
2009-11-24 11:00:00,23.44,23.44,23.42,23.43,110400.0,16.5032,16.5032,16.4891,16.4962,110400.0
2009-11-24 11:10:00,23.43,23.46,23.38,23.39,190400.0,16.4962,16.5173,16.4609,16.468,190400.0
2009-11-24 11:20:00,23.39,23.39,23.36,23.36,129000.0,16.468,16.468,16.4469,16.4469,129000.0
2009-11-24 11:30:00,23.36,23.36,23.34,23.35,120800.0,16.4469,16.4469,16.4328,16.4398,120800.0
2009-11-24 11:40:00,23.36,23.37,23.34,23.34,114200.0,16.4469,16.4539,16.4328,16.4328,114200.0
2009-11-24 11:50:00,23.34,23.38,23.33,23.37,120200.0,16.4328,16.4609,16.4257,16.4539,120200.0
2009-11-24 12:00:00,23.37,23.39,23.32,23.33,159200.0,16.4539,16.468,16.4187,16.4257,159200.0
2009-11-24 12:10:00,23.33,23.36,23.33,23.35,82200.0,16.4257,16.4469,16.4257,16.4398,82200.0
2009-11-24 12:20:00,23.35,23.38,23.35,23.36,72000.0,16.4398,16.4609,16.4398,16.4469,72000.0
2009-11-24 12:30:00,23.36,23.39,23.36,23.38,80400.0,16.4469,16.468,16.4469,16.4609,80400.0
2009-11-24 12:40:00,23.38,23.4,23.35,23.36,104200.0,16.4609,16.475,16.4398,16.4469,104200.0
2009-11-24 12:50:00,23.36,23.36,23.34,23.34,92200.0,16.4469,16.4469,16.4328,16.4328,92200.0
2009-11-24 13:00:00,23.34,23.38,23.33,23.36,130000.0,16.4328,16.4609,16.4257,16.4469,130000.0
2009-11-24 13:10:00,23.37,23.41,23.36,23.4,115000.0,16.4539,16.4821,16.4469,16.475,115000.0
2009-11-24 13:20:00,23.4,23.4,23.39,23.4,19200.0,16.475,16.475,16.468,16.475,19200.0
2009-11-24 13:30:00,23.4,23.42,23.39,23.41,105800.0,16.475,16.4891,16.468,16.4821,105800.0
2009-11-24 13:40:00,23.42,23.42,23.41,23.42,76400.0,16.4891,16.4891,16.4821,16.4891,76400.0
2009-11-24 13:50:00,23.42,23.43,23.4,23.42,141600.0,16.4891,16.4962,16.475,16.4891,141600.0
2009-11-24 14:00:00,23.42,23.45,23.38,23.44,151600.0,16.4891,16.5102,16.4609,16.5032,151600.0
2009-11-24 14:10:00,23.44,23.47,23.44,23.47,273600.0,16.5032,16.5243,16.5032,16.5243,273600.0
2009-11-24 14:20:00,23.47,23.49,23.45,23.47,159800.0,16.5243,16.5384,16.5102,16.5243,159800.0
2009-11-24 14:30:00,23.47,23.49,23.47,23.49,159200.0,16.5243,16.5384,16.5243,16.5384,159200.0
2009-11-24 14:40:00,23.49,23.5,23.49,23.5,219400.0,16.5384,16.5454,16.5384,16.5454,219400.0
2009-11-24 14:50:00,23.5,23.5,23.49,23.5,134600.0,16.5454,16.5454,16.5384,16.5454,134600.0
2009-11-24 15:00:00,23.5,23.5,23.49,23.5,199200.0,16.5454,16.5454,16.5384,16.5454,199200.0
2009-11-24 15:10:00,23.5,23.5,23.47,23.47,223200.0,16.5454,16.5454,16.5243,16.5243,223200.0
2009-11-24 15:20:00,23.47,23.5,23.46,23.49,173800.0,16.5243,16.5454,16.5173,16.5384,173800.0
2009-11-24 15:30:00,23.49,23.49,23.45,23.45,270400.0,16.5384,16.5384,16.5102,16.5102,270400.0
2009-11-24 15:40:00,23.45,23.45,23.43,23.43,538600.0,16.5102,16.5102,16.4962,16.4962,538600.0
2009-11-24 15:50:00,23.43,23.48,23.41,23.48,754400.0,16.4962,16.5314,16.4821,16.5314,754400.0
2009-11-25 09:30:00,23.53,23.56,23.41,23.52,346200.0,16.5666,16.5877,16.4821,16.5595,346200.0
2009-11-25 09:40:00,23.51,23.53,23.45,23.49,173200.0,16.5525,16.5666,16.5102,16.5384,173200.0
2009-11-25 09:50:00,23.48,23.49,23.36,23.45,305000.0,16.5314,16.5384,16.4469,16.5102,305000.0
2009-11-25 10:00:00,23.44,23.5,23.43,23.5,139400.0,16.5032,16.5454,16.4962,16.5454,139400.0
2009-11-25 10:10:00,23.49,23.56,23.49,23.55,152400.0,16.5384,16.5877,16.5384,16.5806,152400.0
2009-11-25 10:20:00,23.55,23.56,23.45,23.47,97600.0,16.5806,16.5877,16.5102,16.5243,97600.0
2009-11-25 10:30:00,23.47,23.5,23.44,23.45,92600.0,16.5243,16.5454,16.5032,16.5102,92600.0
2009-11-25 10:40:00,23.45,23.51,23.45,23.5,121400.0,16.5102,16.5525,16.5102,16.5454,121400.0
2009-11-25 10:50:00,23.5,23.5,23.43,23.43,123400.0,16.5454,16.5454,16.4962,16.4962,123400.0
2009-11-25 11:00:00,23.43,23.49,23.42,23.49,171400.0,16.4962,16.5384,16.4891,16.5384,171400.0
2009-11-25 11:10:00,23.49,23.5,23.46,23.49,105600.0,16.5384,16.5454,16.5173,16.5384,105600.0
2009-11-25 11:20:00,23.49,23.5,23.45,23.46,91000.0,16.5384,16.5454,16.5102,16.5173,91000.0
2009-11-25 11:30:00,23.46,23.47,23.44,23.46,121200.0,16.5173,16.5243,16.5032,16.5173,121200.0
2009-11-25 11:40:00,23.47,23.48,23.43,23.46,149200.0,16.5243,16.5314,16.4962,16.5173,149200.0
2009-11-25 11:50:00,23.46,23.5,23.46,23.5,88200.0,16.5173,16.5454,16.5173,16.5454,88200.0
2009-11-25 12:00:00,23.5,23.5,23.42,23.43,96000.0,16.5454,16.5454,16.4891,16.4962,96000.0
2009-11-25 12:10:00,23.43,23.45,23.39,23.39,169200.0,16.4962,16.5102,16.468,16.468,169200.0
2009-11-25 12:20:00,23.39,23.44,23.39,23.44,71000.0,16.468,16.5032,16.468,16.5032,71000.0
2009-11-25 12:30:00,23.44,23.46,23.43,23.43,82000.0,16.5032,16.5173,16.4962,16.4962,82000.0
2009-11-25 12:40:00,23.43,23.45,23.41,23.42,70800.0,16.4962,16.5102,16.4821,16.4891,70800.0
2009-11-25 12:50:00,23.42,23.45,23.42,23.44,37400.0,16.4891,16.5102,16.4891,16.5032,37400.0
2009-11-25 13:00:00,23.44,23.45,23.43,23.45,50200.0,16.5032,16.5102,16.4962,16.5102,50200.0
2009-11-25 13:10:00,23.45,23.46,23.43,23.43,38600.0,16.5102,16.5173,16.4962,16.4962,38600.0
2009-11-25 13:20:00,23.44,23.45,23.43,23.45,37400.0,16.5032,16.5102,16.4962,16.5102,37400.0
2009-11-25 13:30:00,23.45,23.46,23.43,23.44,56200.0,16.5102,16.5173,16.4962,16.5032,56200.0
2009-11-25 13:40:00,23.44,23.48,23.44,23.48,53600.0,16.5032,16.5314,16.5032,16.5314,53600.0
2009-11-25 13:50:00,23.48,23.5,23.47,23.49,46600.0,16.5314,16.5454,16.5243,16.5384,46600.0
2009-11-25 14:00:00,23.49,23.5,23.46,23.46,82000.0,16.5384,16.5454,16.5173,16.5173,82000.0
2009-11-25 14:10:00,23.46,23.5,23.46,23.5,74200.0,16.5173,16.5454,16.5173,16.5454,74200.0
2009-11-25 14:20:00,23.5,23.5,23.49,23.5,121800.0,16.5454,16.5454,16.5384,16.5454,121800.0
2009-11-25 14:30:00,23.5,23.53,23.5,23.5,91200.0,16.5454,16.5666,16.5454,16.5454,91200.0
2009-11-25 14:40:00,23.51,23.53,23.5,23.52,90200.0,16.5525,16.5666,16.5454,16.5595,90200.0
2009-11-25 14:50:00,23.52,23.52,23.51,23.52,55000.0,16.5595,16.5595,16.5525,16.5595,55000.0
2009-11-25 15:00:00,23.52,23.52,23.52,23.52,40000.0,16.5595,16.5595,16.5595,16.5595,40000.0
2009-11-25 15:10:00,23.52,23.52,23.5,23.5,79600.0,16.5595,16.5595,16.5454,16.5454,79600.0
2009-11-25 15:20:00,23.5,23.5,23.47,23.48,125000.0,16.5454,16.5454,16.5243,16.5314,125000.0
2009-11-25 15:30:00,23.49,23.49,23.47,23.47,166400.0,16.5384,16.5384,16.5243,16.5243,166400.0
2009-11-25 15:40:00,23.48,23.48,23.45,23.45,167800.0,16.5314,16.5314,16.5102,16.5102,167800.0
2009-11-25 15:50:00,23.45,23.52,23.45,23.49,556600.0,16.5102,16.5595,16.5102,16.5384,556600.0
2009-11-27 09:30:00,23.0,23.11,22.89,23.02,651600.0,16.1934,16.2709,16.116,16.2075,651600.0
2009-11-27 09:40:00,23.01,23.1,23.0,23.07,336800.0,16.2004,16.2638,16.1934,16.2427,336800.0
2009-11-27 09:50:00,23.07,23.12,23.04,23.1,188000.0,16.2427,16.2779,16.2216,16.2638,188000.0
2009-11-27 10:00:00,23.09,23.23,23.09,23.21,245200.0,16.2568,16.3553,16.2568,16.3413,245200.0
2009-11-27 10:10:00,23.21,23.27,23.21,23.23,128800.0,16.3413,16.3835,16.3413,16.3553,128800.0
2009-11-27 10:20:00,23.24,23.3,23.22,23.26,112200.0,16.3624,16.4046,16.3483,16.3765,112200.0
2009-11-27 10:30:00,23.26,23.35,23.22,23.31,126000.0,16.3765,16.4398,16.3483,16.4117,126000.0
2009-11-27 10:40:00,23.31,23.35,23.3,23.34,81200.0,16.4117,16.4398,16.4046,16.4328,81200.0
2009-11-27 10:50:00,23.34,23.38,23.31,23.33,119600.0,16.4328,16.4609,16.4117,16.4257,119600.0
2009-11-27 11:00:00,23.34,23.43,23.34,23.42,112400.0,16.4328,16.4962,16.4328,16.4891,112400.0
2009-11-27 11:10:00,23.42,23.44,23.36,23.37,96600.0,16.4891,16.5032,16.4469,16.4539,96600.0
2009-11-27 11:20:00,23.37,23.4,23.33,23.39,121400.0,16.4539,16.475,16.4257,16.468,121400.0
2009-11-27 11:30:00,23.39,23.4,23.34,23.34,82400.0,16.468,16.475,16.4328,16.4328,82400.0
2009-11-27 11:40:00,23.34,23.38,23.34,23.35,75400.0,16.4328,16.4609,16.4328,16.4398,75400.0
2009-11-27 11:50:00,23.36,23.42,23.35,23.41,83400.0,16.4469,16.4891,16.4398,16.4821,83400.0
2009-11-27 12:00:00,23.41,23.41,23.33,23.33,106800.0,16.4821,16.4821,16.4257,16.4257,106800.0
2009-11-27 12:10:00,23.34,23.42,23.33,23.37,107800.0,16.4328,16.4891,16.4257,16.4539,107800.0
2009-11-27 12:20:00,23.37,23.37,23.31,23.33,100800.0,16.4539,16.4539,16.4117,16.4257,100800.0
2009-11-27 12:30:00,23.33,23.39,23.31,23.31,181200.0,16.4257,16.468,16.4117,16.4117,181200.0
2009-11-27 12:40:00,23.32,23.43,23.31,23.43,203600.0,16.4187,16.4962,16.4117,16.4962,203600.0
2009-11-27 12:50:00,23.43,23.43,23.28,23.28,589600.0,16.4962,16.4962,16.3905,16.3905,589600.0
2009-11-27 13:00:00,23.28,23.3,23.25,23.28,347400.0,16.3905,16.4046,16.3694,16.3905,347400.0
2009-11-27 13:10:00,23.24,23.3,23.24,23.28,84800.0,16.3624,16.4046,16.3624,16.3905,84800.0
2009-11-27 13:20:00,23.28,23.28,23.28,23.28,4200.0,16.3905,16.3905,16.3905,16.3905,4200.0
2009-11-27 13:30:00,23.49,23.49,23.49,23.49,200.0,16.5384,16.5384,16.5384,16.5384,200.0
2009-11-27 13:40:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 13:50:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:00:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:10:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:20:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:30:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:40:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 14:50:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:00:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:10:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:20:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:30:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:40:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-27 15:50:00,23.49,23.49,23.49,23.49,0.0,16.5384,16.5384,16.5384,16.5384,0.0
2009-11-30 09:30:00,23.23,23.28,23.11,23.18,637000.0,16.3553,16.3905,16.2709,16.3201,637000.0
2009-11-30 09:40:00,23.18,23.25,23.14,23.19,294600.0,16.3201,16.3694,16.292,16.3272,294600.0
2009-11-30 09:50:00,23.19,23.21,23.13,23.18,236400.0,16.3272,16.3413,16.2849,16.3201,236400.0
2009-11-30 10:00:00,23.17,23.23,23.15,23.2,141400.0,16.3131,16.3553,16.299,16.3342,141400.0
2009-11-30 10:10:00,23.2,23.23,23.17,23.18,101400.0,16.3342,16.3553,16.3131,16.3201,101400.0
2009-11-30 10:20:00,23.18,23.18,23.15,23.16,169200.0,16.3201,16.3201,16.299,16.3061,169200.0
2009-11-30 10:30:00,23.16,23.18,23.11,23.12,162400.0,16.3061,16.3201,16.2709,16.2779,162400.0
2009-11-30 10:40:00,23.13,23.15,23.1,23.11,205600.0,16.2849,16.299,16.2638,16.2709,205600.0
2009-11-30 10:50:00,23.11,23.15,23.1,23.13,193200.0,16.2709,16.299,16.2638,16.2849,193200.0
2009-11-30 11:00:00,23.13,23.13,23.08,23.11,268000.0,16.2849,16.2849,16.2497,16.2709,268000.0
2009-11-30 11:10:00,23.11,23.14,23.09,23.13,223200.0,16.2709,16.292,16.2568,16.2849,223200.0
2009-11-30 11:20:00,23.14,23.16,23.07,23.1,177800.0,16.292,16.3061,16.2427,16.2638,177800.0
2009-11-30 11:30:00,23.1,23.11,23.05,23.1,249800.0,16.2638,16.2709,16.2286,16.2638,249800.0
2009-11-30 11:40:00,23.11,23.14,23.09,23.09,132400.0,16.2709,16.292,16.2568,16.2568,132400.0
2009-11-30 11:50:00,23.1,23.11,23.06,23.06,131200.0,16.2638,16.2709,16.2356,16.2356,131200.0
2009-11-30 12:00:00,23.06,23.08,23.05,23.06,151200.0,16.2356,16.2497,16.2286,16.2356,151200.0
2009-11-30 12:10:00,23.06,23.09,23.04,23.06,144000.0,16.2356,16.2568,16.2216,16.2356,144000.0
2009-11-30 12:20:00,23.06,23.09,23.05,23.05,118600.0,16.2356,16.2568,16.2286,16.2286,118600.0
2009-11-30 12:30:00,23.05,23.08,23.02,23.07,155800.0,16.2286,16.2497,16.2075,16.2427,155800.0
2009-11-30 12:40:00,23.08,23.1,23.05,23.07,134800.0,16.2497,16.2638,16.2286,16.2427,134800.0
2009-11-30 12:50:00,23.08,23.13,23.06,23.08,270600.0,16.2497,16.2849,16.2356,16.2497,270600.0
2009-11-30 13:00:00,23.08,23.09,23.06,23.07,192800.0,16.2497,16.2568,16.2356,16.2427,192800.0
2009-11-30 13:10:00,23.07,23.1,23.06,23.09,125400.0,16.2427,16.2638,16.2356,16.2568,125400.0
2009-11-30 13:20:00,23.1,23.11,23.09,23.11,89600.0,16.2638,16.2709,16.2568,16.2709,89600.0
2009-11-30 13:30:00,23.11,23.12,23.08,23.12,174000.0,16.2709,16.2779,16.2497,16.2779,174000.0
2009-11-30 13:40:00,23.11,23.12,23.08,23.11,165200.0,16.2709,16.2779,16.2497,16.2709,165200.0
2009-11-30 13:50:00,23.12,23.16,23.1,23.11,204400.0,16.2779,16.3061,16.2638,16.2709,204400.0
2009-11-30 14:00:00,23.11,23.13,23.09,23.11,118200.0,16.2709,16.2849,16.2568,16.2709,118200.0
2009-11-30 14:10:00,23.11,23.14,23.11,23.13,99200.0,16.2709,16.292,16.2709,16.2849,99200.0
2009-11-30 14:20:00,23.14,23.15,23.11,23.13,147000.0,16.292,16.299,16.2709,16.2849,147000.0
2009-11-30 14:30:00,23.13,23.13,23.05,23.05,262000.0,16.2849,16.2849,16.2286,16.2286,262000.0
2009-11-30 14:40:00,23.05,23.05,23.0,23.04,431400.0,16.2286,16.2286,16.1934,16.2216,431400.0
2009-11-30 14:50:00,23.05,23.06,22.97,22.97,348000.0,16.2286,16.2356,16.1723,16.1723,348000.0
2009-11-30 15:00:00,22.97,23.02,22.97,23.02,358400.0,16.1723,16.2075,16.1723,16.2075,358400.0
2009-11-30 15:10:00,23.02,23.1,23.02,23.09,593400.0,16.2075,16.2638,16.2075,16.2568,593400.0
2009-11-30 15:20:00,23.09,23.11,23.07,23.11,386000.0,16.2568,16.2709,16.2427,16.2709,386000.0
2009-11-30 15:30:00,23.11,23.14,23.1,23.11,416200.0,16.2709,16.292,16.2638,16.2709,416200.0
2009-11-30 15:40:00,23.11,23.13,23.1,23.11,493000.0,16.2709,16.2849,16.2638,16.2709,493000.0
2009-11-30 15:50:00,23.11,23.14,23.04,23.04,2440400.0,16.2709,16.292,16.2216,16.2216,2440400.0
2009-12-01 09:30:00,22.89,22.98,22.82,22.96,1325800.0,16.116,16.1793,16.0667,16.1652,1325800.0
2009-12-01 09:40:00,22.95,23.14,22.95,23.08,1198200.0,16.1582,16.292,16.1582,16.2497,1198200.0
2009-12-01 09:50:00,23.08,23.09,23.03,23.05,572200.0,16.2497,16.2568,16.2145,16.2286,572200.0
2009-12-01 10:00:00,23.05,23.08,22.98,23.01,767600.0,16.2286,16.2497,16.1793,16.2004,767600.0
2009-12-01 10:10:00,23.0,23.08,22.99,23.04,334600.0,16.1934,16.2497,16.1864,16.2216,334600.0
2009-12-01 10:20:00,23.05,23.1,23.02,23.09,315200.0,16.2286,16.2638,16.2075,16.2568,315200.0
2009-12-01 10:30:00,23.1,23.1,23.03,23.04,330400.0,16.2638,16.2638,16.2145,16.2216,330400.0
2009-12-01 10:40:00,23.04,23.05,22.98,22.99,412000.0,16.2216,16.2286,16.1793,16.1864,412000.0
2009-12-01 10:50:00,22.99,23.0,22.94,23.0,410600.0,16.1864,16.1934,16.1512,16.1934,410600.0
2009-12-01 11:00:00,23.0,23.03,22.98,23.0,234600.0,16.1934,16.2145,16.1793,16.1934,234600.0
2009-12-01 11:10:00,23.0,23.08,23.0,23.07,303600.0,16.1934,16.2497,16.1934,16.2427,303600.0
2009-12-01 11:20:00,23.07,23.1,23.05,23.1,331200.0,16.2427,16.2638,16.2286,16.2638,331200.0
2009-12-01 11:30:00,23.09,23.1,23.06,23.07,234600.0,16.2568,16.2638,16.2356,16.2427,234600.0
2009-12-01 11:40:00,23.07,23.11,23.06,23.09,170400.0,16.2427,16.2709,16.2356,16.2568,170400.0
2009-12-01 11:50:00,23.09,23.11,23.07,23.09,169400.0,16.2568,16.2709,16.2427,16.2568,169400.0
2009-12-01 12:00:00,23.09,23.09,23.06,23.07,347200.0,16.2568,16.2568,16.2356,16.2427,347200.0
2009-12-01 12:10:00,23.07,23.11,23.07,23.08,260000.0,16.2427,16.2709,16.2427,16.2497,260000.0
2009-12-01 12:20:00,23.08,23.14,23.08,23.14,168400.0,16.2497,16.292,16.2497,16.292,168400.0
2009-12-01 12:30:00,23.14,23.17,23.13,23.15,275400.0,16.292,16.3131,16.2849,16.299,275400.0
2009-12-01 12:40:00,23.15,23.19,23.15,23.18,148800.0,16.299,16.3272,16.299,16.3201,148800.0
2009-12-01 12:50:00,23.19,23.2,23.17,23.19,202200.0,16.3272,16.3342,16.3131,16.3272,202200.0
2009-12-01 13:00:00,23.19,23.23,23.19,23.22,144200.0,16.3272,16.3553,16.3272,16.3483,144200.0
2009-12-01 13:10:00,23.22,23.25,23.2,23.25,331000.0,16.3483,16.3694,16.3342,16.3694,331000.0
2009-12-01 13:20:00,23.25,23.29,23.23,23.28,274800.0,16.3694,16.3976,16.3553,16.3905,274800.0
2009-12-01 13:30:00,23.29,23.31,23.24,23.24,222400.0,16.3976,16.4117,16.3624,16.3624,222400.0
2009-12-01 13:40:00,23.24,23.24,23.18,23.22,246600.0,16.3624,16.3624,16.3201,16.3483,246600.0
2009-12-01 13:50:00,23.21,23.24,23.21,23.23,312800.0,16.3413,16.3624,16.3413,16.3553,312800.0
2009-12-01 14:00:00,23.23,23.23,23.18,23.18,271000.0,16.3553,16.3553,16.3201,16.3201,271000.0
2009-12-01 14:10:00,23.18,23.21,23.17,23.19,246200.0,16.3201,16.3413,16.3131,16.3272,246200.0
2009-12-01 14:20:00,23.19,23.25,23.18,23.2,500800.0,16.3272,16.3694,16.3201,16.3342,500800.0
2009-12-01 14:30:00,23.2,23.23,23.2,23.2,441600.0,16.3342,16.3553,16.3342,16.3342,441600.0
2009-12-01 14:40:00,23.21,23.21,23.14,23.16,461200.0,16.3413,16.3413,16.292,16.3061,461200.0
2009-12-01 14:50:00,23.16,23.18,23.13,23.17,327400.0,16.3061,16.3201,16.2849,16.3131,327400.0
2009-12-01 15:00:00,23.18,23.18,23.13,23.14,401600.0,16.3201,16.3201,16.2849,16.292,401600.0
2009-12-01 15:10:00,23.15,23.15,23.09,23.13,713800.0,16.299,16.299,16.2568,16.2849,713800.0
2009-12-01 15:20:00,23.12,23.23,23.11,23.23,694600.0,16.2779,16.3553,16.2709,16.3553,694600.0
2009-12-01 15:30:00,23.23,23.24,23.15,23.23,973800.0,16.3553,16.3624,16.299,16.3553,973800.0
2009-12-01 15:40:00,23.23,23.25,23.21,23.22,989200.0,16.3553,16.3694,16.3413,16.3483,989200.0
2009-12-01 15:50:00,23.22,23.23,23.18,23.2,980600.0,16.3483,16.3553,16.3201,16.3342,980600.0
2009-12-02 09:30:00,23.23,23.38,23.17,23.35,393800.0,16.3553,16.4609,16.3131,16.4398,393800.0
2009-12-02 09:40:00,23.34,23.41,23.25,23.28,399400.0,16.4328,16.4821,16.3694,16.3905,399400.0
2009-12-02 09:50:00,23.28,23.38,23.27,23.28,293000.0,16.3905,16.4609,16.3835,16.3905,293000.0
2009-12-02 10:00:00,23.28,23.32,23.28,23.3,211400.0,16.3905,16.4187,16.3905,16.4046,211400.0
2009-12-02 10:10:00,23.3,23.37,23.3,23.34,599600.0,16.4046,16.4539,16.4046,16.4328,599600.0
2009-12-02 10:20:00,23.34,23.36,23.29,23.32,305200.0,16.4328,16.4469,16.3976,16.4187,305200.0
2009-12-02 10:30:00,23.32,23.32,23.23,23.23,348400.0,16.4187,16.4187,16.3553,16.3553,348400.0
2009-12-02 10:40:00,23.23,23.31,23.22,23.3,211000.0,16.3553,16.4117,16.3483,16.4046,211000.0
2009-12-02 10:50:00,23.3,23.33,23.29,23.31,228000.0,16.4046,16.4257,16.3976,16.4117,228000.0
2009-12-02 11:00:00,23.32,23.32,23.25,23.28,210800.0,16.4187,16.4187,16.3694,16.3905,210800.0
2009-12-02 11:10:00,23.28,23.3,23.24,23.25,296200.0,16.3905,16.4046,16.3624,16.3694,296200.0
2009-12-02 11:20:00,23.25,23.3,23.22,23.29,120400.0,16.3694,16.4046,16.3483,16.3976,120400.0
2009-12-02 11:30:00,23.3,23.3,23.25,23.29,145800.0,16.4046,16.4046,16.3694,16.3976,145800.0
2009-12-02 11:40:00,23.3,23.32,23.29,23.3,116400.0,16.4046,16.4187,16.3976,16.4046,116400.0
2009-12-02 11:50:00,23.3,23.33,23.28,23.33,115000.0,16.4046,16.4257,16.3905,16.4257,115000.0
2009-12-02 12:00:00,23.33,23.34,23.29,23.31,110600.0,16.4257,16.4328,16.3976,16.4117,110600.0
2009-12-02 12:10:00,23.31,23.35,23.27,23.27,148200.0,16.4117,16.4398,16.3835,16.3835,148200.0
2009-12-02 12:20:00,23.27,23.28,23.2,23.22,257600.0,16.3835,16.3905,16.3342,16.3483,257600.0
2009-12-02 12:30:00,23.22,23.23,23.2,23.22,137400.0,16.3483,16.3553,16.3342,16.3483,137400.0
2009-12-02 12:40:00,23.23,23.25,23.22,23.25,88000.0,16.3553,16.3694,16.3483,16.3694,88000.0
2009-12-02 12:50:00,23.25,23.27,23.24,23.25,102600.0,16.3694,16.3835,16.3624,16.3694,102600.0
2009-12-02 13:00:00,23.24,23.27,23.24,23.25,207200.0,16.3624,16.3835,16.3624,16.3694,207200.0
2009-12-02 13:10:00,23.25,23.28,23.24,23.27,289400.0,16.3694,16.3905,16.3624,16.3835,289400.0
2009-12-02 13:20:00,23.27,23.27,23.23,23.24,189000.0,16.3835,16.3835,16.3553,16.3624,189000.0
2009-12-02 13:30:00,23.25,23.25,23.2,23.2,370400.0,16.3694,16.3694,16.3342,16.3342,370400.0
2009-12-02 13:40:00,23.2,23.25,23.2,23.23,637000.0,16.3342,16.3694,16.3342,16.3553,637000.0
2009-12-02 13:50:00,23.23,23.24,23.22,23.24,188400.0,16.3553,16.3624,16.3483,16.3624,188400.0
2009-12-02 14:00:00,23.24,23.25,23.2,23.24,290000.0,16.3624,16.3694,16.3342,16.3624,290000.0
2009-12-02 14:10:00,23.23,23.25,23.18,23.2,213200.0,16.3553,16.3694,16.3201,16.3342,213200.0
2009-12-02 14:20:00,23.2,23.23,23.16,23.22,143400.0,16.3342,16.3553,16.3061,16.3483,143400.0
2009-12-02 14:30:00,23.22,23.27,23.22,23.23,328400.0,16.3483,16.3835,16.3483,16.3553,328400.0
2009-12-02 14:40:00,23.23,23.28,23.23,23.25,195000.0,16.3553,16.3905,16.3553,16.3694,195000.0
2009-12-02 14:50:00,23.25,23.27,23.24,23.24,163000.0,16.3694,16.3835,16.3624,16.3624,163000.0
2009-12-02 15:00:00,23.24,23.26,23.24,23.25,159200.0,16.3624,16.3765,16.3624,16.3694,159200.0
2009-12-02 15:10:00,23.25,23.26,23.23,23.25,206000.0,16.3694,16.3765,16.3553,16.3694,206000.0
2009-12-02 15:20:00,23.25,23.27,23.24,23.27,321200.0,16.3694,16.3835,16.3624,16.3835,321200.0
2009-12-02 15:30:00,23.27,23.27,23.24,23.25,343200.0,16.3835,16.3835,16.3624,16.3694,343200.0
2009-12-02 15:40:00,23.25,23.29,23.25,23.27,631400.0,16.3694,16.3976,16.3694,16.3835,631400.0
2009-12-02 15:50:00,23.27,23.28,23.24,23.25,1052200.0,16.3835,16.3905,16.3624,16.3694,1052200.0
2009-12-03 09:30:00,23.21,23.25,23.18,23.2,471400.0,16.3413,16.3694,16.3201,16.3342,471400.0
2009-12-03 09:40:00,23.2,23.34,23.2,23.27,268200.0,16.3342,16.4328,16.3342,16.3835,268200.0
2009-12-03 09:50:00,23.26,23.3,23.25,23.29,128000.0,16.3765,16.4046,16.3694,16.3976,128000.0
2009-12-03 10:00:00,23.29,23.35,23.25,23.33,341000.0,16.3976,16.4398,16.3694,16.4257,341000.0
2009-12-03 10:10:00,23.34,23.37,23.26,23.37,298000.0,16.4328,16.4539,16.3765,16.4539,298000.0
2009-12-03 10:20:00,23.37,23.4,23.36,23.38,256200.0,16.4539,16.475,16.4469,16.4609,256200.0
2009-12-03 10:30:00,23.36,23.42,23.36,23.41,223000.0,16.4469,16.4891,16.4469,16.4821,223000.0
2009-12-03 10:40:00,23.41,23.5,23.39,23.49,322200.0,16.4821,16.5454,16.468,16.5384,322200.0
2009-12-03 10:50:00,23.49,23.5,23.48,23.49,286000.0,16.5384,16.5454,16.5314,16.5384,286000.0
2009-12-03 11:00:00,23.5,23.5,23.49,23.5,349200.0,16.5454,16.5454,16.5384,16.5454,349200.0
2009-12-03 11:10:00,23.49,23.5,23.45,23.45,117000.0,16.5384,16.5454,16.5102,16.5102,117000.0
2009-12-03 11:20:00,23.46,23.48,23.45,23.46,180800.0,16.5173,16.5314,16.5102,16.5173,180800.0
2009-12-03 11:30:00,23.45,23.47,23.4,23.41,270800.0,16.5102,16.5243,16.475,16.4821,270800.0
2009-12-03 11:40:00,23.41,23.42,23.38,23.41,463400.0,16.4821,16.4891,16.4609,16.4821,463400.0
2009-12-03 11:50:00,23.41,23.46,23.41,23.46,562600.0,16.4821,16.5173,16.4821,16.5173,562600.0
2009-12-03 12:00:00,23.45,23.47,23.45,23.45,244800.0,16.5102,16.5243,16.5102,16.5102,244800.0
2009-12-03 12:10:00,23.45,23.46,23.36,23.38,591000.0,16.5102,16.5173,16.4469,16.4609,591000.0
2009-12-03 12:20:00,23.38,23.39,23.33,23.36,296800.0,16.4609,16.468,16.4257,16.4469,296800.0
2009-12-03 12:30:00,23.36,23.38,23.33,23.35,365600.0,16.4469,16.4609,16.4257,16.4398,365600.0
2009-12-03 12:40:00,23.35,23.36,23.34,23.35,120600.0,16.4398,16.4469,16.4328,16.4398,120600.0
2009-12-03 12:50:00,23.35,23.35,23.3,23.3,231600.0,16.4398,16.4398,16.4046,16.4046,231600.0
2009-12-03 13:00:00,23.3,23.3,23.27,23.27,342000.0,16.4046,16.4046,16.3835,16.3835,342000.0
2009-12-03 13:10:00,23.28,23.29,23.25,23.27,306400.0,16.3905,16.3976,16.3694,16.3835,306400.0
2009-12-03 13:20:00,23.27,23.28,23.25,23.26,272600.0,16.3835,16.3905,16.3694,16.3765,272600.0
2009-12-03 13:30:00,23.25,23.26,23.24,23.25,237200.0,16.3694,16.3765,16.3624,16.3694,237200.0
2009-12-03 13:40:00,23.25,23.25,23.24,23.25,275800.0,16.3694,16.3694,16.3624,16.3694,275800.0
2009-12-03 13:50:00,23.25,23.27,23.23,23.27,259600.0,16.3694,16.3835,16.3553,16.3835,259600.0
2009-12-03 14:00:00,23.27,23.29,23.25,23.28,583400.0,16.3835,16.3976,16.3694,16.3905,583400.0
2009-12-03 14:10:00,23.28,23.3,23.27,23.29,395000.0,16.3905,16.4046,16.3835,16.3976,395000.0
2009-12-03 14:20:00,23.29,23.3,23.28,23.29,170800.0,16.3976,16.4046,16.3905,16.3976,170800.0
2009-12-03 14:30:00,23.29,23.3,23.28,23.29,348800.0,16.3976,16.4046,16.3905,16.3976,348800.0
2009-12-03 14:40:00,23.29,23.3,23.29,23.29,222400.0,16.3976,16.4046,16.3976,16.3976,222400.0
2009-12-03 14:50:00,23.29,23.3,23.25,23.27,335800.0,16.3976,16.4046,16.3694,16.3835,335800.0
2009-12-03 15:00:00,23.27,23.27,23.23,23.25,306600.0,16.3835,16.3835,16.3553,16.3694,306600.0
2009-12-03 15:10:00,23.25,23.27,23.24,23.27,189200.0,16.3694,16.3835,16.3624,16.3835,189200.0
2009-12-03 15:20:00,23.27,23.28,23.24,23.25,394800.0,16.3835,16.3905,16.3624,16.3694,394800.0
2009-12-03 15:30:00,23.25,23.28,23.24,23.24,347000.0,16.3694,16.3905,16.3624,16.3624,347000.0
2009-12-03 15:40:00,23.24,23.25,23.14,23.14,664200.0,16.3624,16.3694,16.292,16.292,664200.0
2009-12-03 15:50:00,23.14,23.18,23.09,23.13,930200.0,16.292,16.3201,16.2568,16.2849,930200.0
2009-12-04 09:30:00,23.3,23.35,23.2,23.3,398200.0,16.4046,16.4398,16.3342,16.4046,398200.0
2009-12-04 09:40:00,23.3,23.46,23.3,23.45,387800.0,16.4046,16.5173,16.4046,16.5102,387800.0
2009-12-04 09:50:00,23.45,23.47,23.42,23.46,192400.0,16.5102,16.5243,16.4891,16.5173,192400.0
2009-12-04 10:00:00,23.46,23.48,23.39,23.45,305400.0,16.5173,16.5314,16.468,16.5102,305400.0
2009-12-04 10:10:00,23.45,23.45,23.38,23.4,198200.0,16.5102,16.5102,16.4609,16.475,198200.0
2009-12-04 10:20:00,23.4,23.46,23.39,23.45,200200.0,16.475,16.5173,16.468,16.5102,200200.0
2009-12-04 10:30:00,23.45,23.5,23.43,23.5,237000.0,16.5102,16.5454,16.4962,16.5454,237000.0
2009-12-04 10:40:00,23.5,23.5,23.48,23.5,332200.0,16.5454,16.5454,16.5314,16.5454,332200.0
2009-12-04 10:50:00,23.5,23.5,23.49,23.5,398200.0,16.5454,16.5454,16.5384,16.5454,398200.0
2009-12-04 11:00:00,23.5,23.5,23.47,23.5,300600.0,16.5454,16.5454,16.5243,16.5454,300600.0
2009-12-04 11:10:00,23.5,23.5,23.48,23.49,109200.0,16.5454,16.5454,16.5314,16.5384,109200.0
2009-12-04 11:20:00,23.49,23.5,23.46,23.46,310000.0,16.5384,16.5454,16.5173,16.5173,310000.0
2009-12-04 11:30:00,23.46,23.48,23.41,23.47,409400.0,16.5173,16.5314,16.4821,16.5243,409400.0
2009-12-04 11:40:00,23.47,23.47,23.29,23.36,501200.0,16.5243,16.5243,16.3976,16.4469,501200.0
2009-12-04 11:50:00,23.36,23.36,23.24,23.33,333800.0,16.4469,16.4469,16.3624,16.4257,333800.0
2009-12-04 12:00:00,23.33,23.33,23.3,23.33,151600.0,16.4257,16.4257,16.4046,16.4257,151600.0
2009-12-04 12:10:00,23.33,23.37,23.29,23.34,195600.0,16.4257,16.4539,16.3976,16.4328,195600.0
2009-12-04 12:20:00,23.34,23.36,23.31,23.33,156400.0,16.4328,16.4469,16.4117,16.4257,156400.0
2009-12-04 12:30:00,23.33,23.35,23.31,23.32,114600.0,16.4257,16.4398,16.4117,16.4187,114600.0
2009-12-04 12:40:00,23.32,23.34,23.29,23.3,173000.0,16.4187,16.4328,16.3976,16.4046,173000.0
2009-12-04 12:50:00,23.3,23.36,23.3,23.35,119000.0,16.4046,16.4469,16.4046,16.4398,119000.0
2009-12-04 13:00:00,23.35,23.36,23.34,23.35,96600.0,16.4398,16.4469,16.4328,16.4398,96600.0
2009-12-04 13:10:00,23.35,23.36,23.33,23.36,77400.0,16.4398,16.4469,16.4257,16.4469,77400.0
2009-12-04 13:20:00,23.36,23.36,23.3,23.31,98000.0,16.4469,16.4469,16.4046,16.4117,98000.0
2009-12-04 13:30:00,23.31,23.33,23.3,23.33,119800.0,16.4117,16.4257,16.4046,16.4257,119800.0
2009-12-04 13:40:00,23.33,23.34,23.29,23.29,85000.0,16.4257,16.4328,16.3976,16.3976,85000.0
2009-12-04 13:50:00,23.3,23.31,23.23,23.24,179200.0,16.4046,16.4117,16.3553,16.3624,179200.0
2009-12-04 14:00:00,23.25,23.28,23.19,23.2,159600.0,16.3694,16.3905,16.3272,16.3342,159600.0
2009-12-04 14:10:00,23.21,23.28,23.18,23.19,140600.0,16.3413,16.3905,16.3201,16.3272,140600.0
2009-12-04 14:20:00,23.19,23.22,23.17,23.21,170400.0,16.3272,16.3483,16.3131,16.3413,170400.0
2009-12-04 14:30:00,23.21,23.28,23.21,23.27,255400.0,16.3413,16.3905,16.3413,16.3835,255400.0
2009-12-04 14:40:00,23.27,23.27,23.22,23.22,119800.0,16.3835,16.3835,16.3483,16.3483,119800.0
2009-12-04 14:50:00,23.22,23.29,23.21,23.26,165000.0,16.3483,16.3976,16.3413,16.3765,165000.0
2009-12-04 15:00:00,23.26,23.32,23.24,23.28,187000.0,16.3765,16.4187,16.3624,16.3905,187000.0
2009-12-04 15:10:00,23.28,23.31,23.28,23.28,126000.0,16.3905,16.4117,16.3905,16.3905,126000.0
2009-12-04 15:20:00,23.28,23.36,23.28,23.34,253400.0,16.3905,16.4469,16.3905,16.4328,253400.0
2009-12-04 15:30:00,23.34,23.37,23.3,23.31,204800.0,16.4328,16.4539,16.4046,16.4117,204800.0
2009-12-04 15:40:00,23.31,23.35,23.26,23.32,341200.0,16.4117,16.4398,16.3765,16.4187,341200.0
2009-12-04 15:50:00,23.32,23.32,23.27,23.28,502000.0,16.4187,16.4187,16.3835,16.3905,502000.0
2009-12-07 09:30:00,23.28,23.36,23.25,23.3,314400.0,16.3905,16.4469,16.3694,16.4046,314400.0
2009-12-07 09:40:00,23.32,23.46,23.3,23.44,260400.0,16.4187,16.5173,16.4046,16.5032,260400.0
2009-12-07 09:50:00,23.45,23.45,23.38,23.4,178400.0,16.5102,16.5102,16.4609,16.475,178400.0
2009-12-07 10:00:00,23.42,23.43,23.38,23.4,157600.0,16.4891,16.4962,16.4609,16.475,157600.0
2009-12-07 10:10:00,23.4,23.43,23.4,23.43,146000.0,16.475,16.4962,16.475,16.4962,146000.0
2009-12-07 10:20:00,23.43,23.43,23.39,23.42,103800.0,16.4962,16.4962,16.468,16.4891,103800.0
2009-12-07 10:30:00,23.42,23.43,23.36,23.37,203200.0,16.4891,16.4962,16.4469,16.4539,203200.0
2009-12-07 10:40:00,23.37,23.4,23.35,23.38,183400.0,16.4539,16.475,16.4398,16.4609,183400.0
2009-12-07 10:50:00,23.39,23.4,23.38,23.39,68200.0,16.468,16.475,16.4609,16.468,68200.0
2009-12-07 11:00:00,23.39,23.39,23.36,23.38,120200.0,16.468,16.468,16.4469,16.4609,120200.0
2009-12-07 11:10:00,23.38,23.4,23.35,23.37,204600.0,16.4609,16.475,16.4398,16.4539,204600.0
2009-12-07 11:20:00,23.38,23.39,23.35,23.38,120200.0,16.4609,16.468,16.4398,16.4609,120200.0
2009-12-07 11:30:00,23.38,23.4,23.36,23.38,104800.0,16.4609,16.475,16.4469,16.4609,104800.0
2009-12-07 11:40:00,23.37,23.4,23.36,23.37,142600.0,16.4539,16.475,16.4469,16.4539,142600.0
2009-12-07 11:50:00,23.38,23.39,23.36,23.37,160000.0,16.4609,16.468,16.4469,16.4539,160000.0
2009-12-07 12:00:00,23.36,23.38,23.35,23.36,159400.0,16.4469,16.4609,16.4398,16.4469,159400.0
2009-12-07 12:10:00,23.36,23.38,23.36,23.36,128400.0,16.4469,16.4609,16.4469,16.4469,128400.0
2009-12-07 12:20:00,23.37,23.38,23.34,23.35,119800.0,16.4539,16.4609,16.4328,16.4398,119800.0
2009-12-07 12:30:00,23.35,23.39,23.33,23.39,162800.0,16.4398,16.468,16.4257,16.468,162800.0
2009-12-07 12:40:00,23.39,23.39,23.32,23.32,162800.0,16.468,16.468,16.4187,16.4187,162800.0
2009-12-07 12:50:00,23.33,23.36,23.32,23.36,152600.0,16.4257,16.4469,16.4187,16.4469,152600.0
2009-12-07 13:00:00,23.35,23.36,23.31,23.31,77400.0,16.4398,16.4469,16.4117,16.4117,77400.0
2009-12-07 13:10:00,23.32,23.35,23.31,23.34,131600.0,16.4187,16.4398,16.4117,16.4328,131600.0
2009-12-07 13:20:00,23.34,23.36,23.33,23.34,133200.0,16.4328,16.4469,16.4257,16.4328,133200.0
2009-12-07 13:30:00,23.34,23.36,23.33,23.35,91600.0,16.4328,16.4469,16.4257,16.4398,91600.0
2009-12-07 13:40:00,23.35,23.36,23.33,23.33,56000.0,16.4398,16.4469,16.4257,16.4257,56000.0
2009-12-07 13:50:00,23.33,23.36,23.32,23.35,213600.0,16.4257,16.4469,16.4187,16.4398,213600.0
2009-12-07 14:00:00,23.35,23.35,23.33,23.35,101400.0,16.4398,16.4398,16.4257,16.4398,101400.0
2009-12-07 14:10:00,23.35,23.36,23.33,23.33,193200.0,16.4398,16.4469,16.4257,16.4257,193200.0
2009-12-07 14:20:00,23.33,23.34,23.3,23.31,124800.0,16.4257,16.4328,16.4046,16.4117,124800.0
2009-12-07 14:30:00,23.3,23.33,23.27,23.31,286600.0,16.4046,16.4257,16.3835,16.4117,286600.0
2009-12-07 14:40:00,23.31,23.31,23.26,23.27,131000.0,16.4117,16.4117,16.3765,16.3835,131000.0
2009-12-07 14:50:00,23.26,23.29,23.25,23.29,200000.0,16.3765,16.3976,16.3694,16.3976,200000.0
2009-12-07 15:00:00,23.29,23.3,23.24,23.25,266000.0,16.3976,16.4046,16.3624,16.3694,266000.0
2009-12-07 15:10:00,23.25,23.25,23.23,23.24,166000.0,16.3694,16.3694,16.3553,16.3624,166000.0
2009-12-07 15:20:00,23.24,23.24,23.21,23.22,166400.0,16.3624,16.3624,16.3413,16.3483,166400.0
2009-12-07 15:30:00,23.22,23.28,23.22,23.27,366600.0,16.3483,16.3905,16.3483,16.3835,366600.0
2009-12-07 15:40:00,23.27,23.35,23.27,23.35,584600.0,16.3835,16.4398,16.3835,16.4398,584600.0
2009-12-07 15:50:00,23.35,23.35,23.28,23.31,760000.0,16.4398,16.4398,16.3905,16.4117,760000.0
2009-12-08 09:30:00,23.19,23.19,23.0,23.02,678800.0,16.3272,16.3272,16.1934,16.2075,678800.0
2009-12-08 09:40:00,23.03,23.06,22.96,23.0,1127400.0,16.2145,16.2356,16.1652,16.1934,1127400.0
2009-12-08 09:50:00,23.01,23.09,22.98,23.02,366200.0,16.2004,16.2568,16.1793,16.2075,366200.0
2009-12-08 10:00:00,23.04,23.11,23.0,23.1,286200.0,16.2216,16.2709,16.1934,16.2638,286200.0
2009-12-08 10:10:00,23.1,23.14,23.05,23.07,238400.0,16.2638,16.292,16.2286,16.2427,238400.0
2009-12-08 10:20:00,23.07,23.11,23.04,23.07,355400.0,16.2427,16.2709,16.2216,16.2427,355400.0
2009-12-08 10:30:00,23.07,23.1,23.05,23.06,166600.0,16.2427,16.2638,16.2286,16.2356,166600.0
2009-12-08 10:40:00,23.06,23.09,22.99,23.02,230400.0,16.2356,16.2568,16.1864,16.2075,230400.0
2009-12-08 10:50:00,23.02,23.06,22.97,23.05,311600.0,16.2075,16.2356,16.1723,16.2286,311600.0
2009-12-08 11:00:00,23.06,23.07,23.02,23.05,139400.0,16.2356,16.2427,16.2075,16.2286,139400.0
2009-12-08 11:10:00,23.05,23.14,23.04,23.07,218000.0,16.2286,16.292,16.2216,16.2427,218000.0
2009-12-08 11:20:00,23.08,23.13,23.07,23.1,110400.0,16.2497,16.2849,16.2427,16.2638,110400.0
2009-12-08 11:30:00,23.11,23.14,23.09,23.13,103200.0,16.2709,16.292,16.2568,16.2849,103200.0
2009-12-08 11:40:00,23.13,23.21,23.12,23.2,172200.0,16.2849,16.3413,16.2779,16.3342,172200.0
2009-12-08 11:50:00,23.21,23.24,23.17,23.22,159800.0,16.3413,16.3624,16.3131,16.3483,159800.0
2009-12-08 12:00:00,23.22,23.24,23.18,23.18,163000.0,16.3483,16.3624,16.3201,16.3201,163000.0
2009-12-08 12:10:00,23.19,23.2,23.16,23.18,118200.0,16.3272,16.3342,16.3061,16.3201,118200.0
2009-12-08 12:20:00,23.18,23.18,23.11,23.14,103000.0,16.3201,16.3201,16.2709,16.292,103000.0
2009-12-08 12:30:00,23.14,23.15,23.11,23.15,66000.0,16.292,16.299,16.2709,16.299,66000.0
2009-12-08 12:40:00,23.15,23.16,23.13,23.16,127800.0,16.299,16.3061,16.2849,16.3061,127800.0
2009-12-08 12:50:00,23.16,23.18,23.13,23.18,134600.0,16.3061,16.3201,16.2849,16.3201,134600.0
2009-12-08 13:00:00,23.17,23.18,23.14,23.15,100800.0,16.3131,16.3201,16.292,16.299,100800.0
2009-12-08 13:10:00,23.14,23.14,23.1,23.1,154800.0,16.292,16.292,16.2638,16.2638,154800.0
2009-12-08 13:20:00,23.1,23.11,23.05,23.06,460600.0,16.2638,16.2709,16.2286,16.2356,460600.0
2009-12-08 13:30:00,23.06,23.07,23.03,23.05,253400.0,16.2356,16.2427,16.2145,16.2286,253400.0
2009-12-08 13:40:00,23.05,23.09,23.05,23.06,216400.0,16.2286,16.2568,16.2286,16.2356,216400.0
2009-12-08 13:50:00,23.06,23.09,23.05,23.05,156400.0,16.2356,16.2568,16.2286,16.2286,156400.0
2009-12-08 14:00:00,23.05,23.09,23.05,23.08,113600.0,16.2286,16.2568,16.2286,16.2497,113600.0
2009-12-08 14:10:00,23.08,23.09,23.02,23.04,291800.0,16.2497,16.2568,16.2075,16.2216,291800.0
2009-12-08 14:20:00,23.05,23.05,23.0,23.03,189400.0,16.2286,16.2286,16.1934,16.2145,189400.0
2009-12-08 14:30:00,23.03,23.07,23.03,23.06,187800.0,16.2145,16.2427,16.2145,16.2356,187800.0
2009-12-08 14:40:00,23.06,23.07,23.04,23.04,130200.0,16.2356,16.2427,16.2216,16.2216,130200.0
2009-12-08 14:50:00,23.04,23.04,22.97,22.99,346400.0,16.2216,16.2216,16.1723,16.1864,346400.0
2009-12-08 15:00:00,22.99,23.05,22.98,23.04,179200.0,16.1864,16.2286,16.1793,16.2216,179200.0
2009-12-08 15:10:00,23.05,23.06,23.03,23.05,210600.0,16.2286,16.2356,16.2145,16.2286,210600.0
2009-12-08 15:20:00,23.05,23.11,23.05,23.09,180200.0,16.2286,16.2709,16.2286,16.2568,180200.0
2009-12-08 15:30:00,23.09,23.11,23.09,23.09,308400.0,16.2568,16.2709,16.2568,16.2568,308400.0
2009-12-08 15:40:00,23.09,23.12,23.09,23.12,387600.0,16.2568,16.2779,16.2568,16.2779,387600.0
2009-12-08 15:50:00,23.12,23.12,23.04,23.08,822800.0,16.2779,16.2779,16.2216,16.2497,822800.0
2009-12-09 09:30:00,23.09,23.1,22.82,22.84,503000.0,16.2568,16.2638,16.0667,16.0808,503000.0
2009-12-09 09:40:00,22.83,22.83,22.69,22.75,567800.0,16.0737,16.0737,15.9751,16.0174,567800.0
2009-12-09 09:50:00,22.75,22.85,22.74,22.77,315800.0,16.0174,16.0878,16.0104,16.0315,315800.0
2009-12-09 10:00:00,22.77,22.85,22.77,22.84,216800.0,16.0315,16.0878,16.0315,16.0808,216800.0
2009-12-09 10:10:00,22.84,22.86,22.77,22.8,212800.0,16.0808,16.0948,16.0315,16.0526,212800.0
2009-12-09 10:20:00,22.8,22.88,22.75,22.86,200400.0,16.0526,16.1089,16.0174,16.0948,200400.0
2009-12-09 10:30:00,22.86,22.9,22.8,22.89,310800.0,16.0948,16.123,16.0526,16.116,310800.0
2009-12-09 10:40:00,22.89,23.03,22.88,23.0,333200.0,16.116,16.2145,16.1089,16.1934,333200.0
2009-12-09 10:50:00,23.0,23.06,22.97,22.97,228800.0,16.1934,16.2356,16.1723,16.1723,228800.0
2009-12-09 11:00:00,22.98,23.0,22.94,22.95,155200.0,16.1793,16.1934,16.1512,16.1582,155200.0
2009-12-09 11:10:00,22.95,22.98,22.92,22.95,139200.0,16.1582,16.1793,16.1371,16.1582,139200.0
2009-12-09 11:20:00,22.95,23.0,22.94,22.99,95600.0,16.1582,16.1934,16.1512,16.1864,95600.0
2009-12-09 11:30:00,22.99,23.0,22.95,22.97,112600.0,16.1864,16.1934,16.1582,16.1723,112600.0
2009-12-09 11:40:00,22.97,23.0,22.97,22.98,108400.0,16.1723,16.1934,16.1723,16.1793,108400.0
2009-12-09 11:50:00,22.98,23.02,22.98,23.02,87800.0,16.1793,16.2075,16.1793,16.2075,87800.0
2009-12-09 12:00:00,23.02,23.03,23.0,23.0,111000.0,16.2075,16.2145,16.1934,16.1934,111000.0
2009-12-09 12:10:00,23.0,23.03,22.92,22.93,161000.0,16.1934,16.2145,16.1371,16.1441,161000.0
2009-12-09 12:20:00,22.93,22.96,22.91,22.93,304200.0,16.1441,16.1652,16.13,16.1441,304200.0
2009-12-09 12:30:00,22.93,22.95,22.92,22.92,62600.0,16.1441,16.1582,16.1371,16.1371,62600.0
2009-12-09 12:40:00,22.92,22.96,22.92,22.93,89400.0,16.1371,16.1652,16.1371,16.1441,89400.0
2009-12-09 12:50:00,22.93,22.97,22.91,22.96,77400.0,16.1441,16.1723,16.13,16.1652,77400.0
2009-12-09 13:00:00,22.96,22.97,22.88,22.93,236600.0,16.1652,16.1723,16.1089,16.1441,236600.0
2009-12-09 13:10:00,22.94,22.99,22.93,22.93,161400.0,16.1512,16.1864,16.1441,16.1441,161400.0
2009-12-09 13:20:00,22.93,22.95,22.9,22.91,116600.0,16.1441,16.1582,16.123,16.13,116600.0
2009-12-09 13:30:00,22.92,22.93,22.88,22.88,183800.0,16.1371,16.1441,16.1089,16.1089,183800.0
2009-12-09 13:40:00,22.89,22.89,22.82,22.82,144800.0,16.116,16.116,16.0667,16.0667,144800.0
2009-12-09 13:50:00,22.83,22.84,22.82,22.83,171800.0,16.0737,16.0808,16.0667,16.0737,171800.0
2009-12-09 14:00:00,22.82,22.88,22.82,22.87,111200.0,16.0667,16.1089,16.0667,16.1019,111200.0
2009-12-09 14:10:00,22.88,22.92,22.87,22.9,117400.0,16.1089,16.1371,16.1019,16.123,117400.0
2009-12-09 14:20:00,22.89,22.91,22.86,22.89,169600.0,16.116,16.13,16.0948,16.116,169600.0
2009-12-09 14:30:00,22.89,22.93,22.89,22.92,151800.0,16.116,16.1441,16.116,16.1371,151800.0
2009-12-09 14:40:00,22.92,22.93,22.89,22.93,105800.0,16.1371,16.1441,16.116,16.1441,105800.0
2009-12-09 14:50:00,22.93,22.95,22.92,22.93,162000.0,16.1441,16.1582,16.1371,16.1441,162000.0
2009-12-09 15:00:00,22.93,23.01,22.93,22.99,210200.0,16.1441,16.2004,16.1441,16.1864,210200.0
2009-12-09 15:10:00,22.99,23.04,22.98,23.04,413200.0,16.1864,16.2216,16.1793,16.2216,413200.0
2009-12-09 15:20:00,23.03,23.04,22.98,23.0,304400.0,16.2145,16.2216,16.1793,16.1934,304400.0
2009-12-09 15:30:00,23.0,23.0,22.97,22.98,276600.0,16.1934,16.1934,16.1723,16.1793,276600.0
2009-12-09 15:40:00,22.98,23.04,22.98,23.01,288000.0,16.1793,16.2216,16.1793,16.2004,288000.0
2009-12-09 15:50:00,23.01,23.02,22.99,23.0,892400.0,16.2004,16.2075,16.1864,16.1934,892400.0
2009-12-10 09:30:00,23.03,23.25,22.99,23.23,563600.0,16.2145,16.3694,16.1864,16.3553,563600.0
2009-12-10 09:40:00,23.23,23.31,23.22,23.3,359800.0,16.3553,16.4117,16.3483,16.4046,359800.0
2009-12-10 09:50:00,23.3,23.31,23.25,23.25,308000.0,16.4046,16.4117,16.3694,16.3694,308000.0
2009-12-10 10:00:00,23.25,23.29,23.2,23.22,376000.0,16.3694,16.3976,16.3342,16.3483,376000.0
2009-12-10 10:10:00,23.22,23.25,23.17,23.17,293400.0,16.3483,16.3694,16.3131,16.3131,293400.0
2009-12-10 10:20:00,23.18,23.24,23.15,23.18,291000.0,16.3201,16.3624,16.299,16.3201,291000.0
2009-12-10 10:30:00,23.2,23.25,23.18,23.24,152000.0,16.3342,16.3694,16.3201,16.3624,152000.0
2009-12-10 10:40:00,23.25,23.26,23.23,23.26,302400.0,16.3694,16.3765,16.3553,16.3765,302400.0
2009-12-10 10:50:00,23.26,23.3,23.25,23.3,205200.0,16.3765,16.4046,16.3694,16.4046,205200.0
2009-12-10 11:00:00,23.3,23.3,23.2,23.2,199200.0,16.4046,16.4046,16.3342,16.3342,199200.0
2009-12-10 11:10:00,23.2,23.26,23.17,23.2,262200.0,16.3342,16.3765,16.3131,16.3342,262200.0
2009-12-10 11:20:00,23.2,23.28,23.2,23.27,240600.0,16.3342,16.3905,16.3342,16.3835,240600.0
2009-12-10 11:30:00,23.27,23.35,23.27,23.35,272000.0,16.3835,16.4398,16.3835,16.4398,272000.0
2009-12-10 11:40:00,23.34,23.35,23.24,23.25,161400.0,16.4328,16.4398,16.3624,16.3694,161400.0
2009-12-10 11:50:00,23.25,23.25,23.2,23.2,167400.0,16.3694,16.3694,16.3342,16.3342,167400.0
2009-12-10 12:00:00,23.21,23.23,23.19,23.23,163400.0,16.3413,16.3553,16.3272,16.3553,163400.0
2009-12-10 12:10:00,23.23,23.24,23.16,23.24,136800.0,16.3553,16.3624,16.3061,16.3624,136800.0
2009-12-10 12:20:00,23.24,23.24,23.21,23.22,67200.0,16.3624,16.3624,16.3413,16.3483,67200.0
2009-12-10 12:30:00,23.22,23.25,23.18,23.18,174800.0,16.3483,16.3694,16.3201,16.3201,174800.0
2009-12-10 12:40:00,23.18,23.25,23.18,23.24,119400.0,16.3201,16.3694,16.3201,16.3624,119400.0
2009-12-10 12:50:00,23.25,23.25,23.22,23.25,93600.0,16.3694,16.3694,16.3483,16.3694,93600.0
2009-12-10 13:00:00,23.25,23.25,23.11,23.11,397000.0,16.3694,16.3694,16.2709,16.2709,397000.0
2009-12-10 13:10:00,23.11,23.15,23.07,23.09,385200.0,16.2709,16.299,16.2427,16.2568,385200.0
2009-12-10 13:20:00,23.09,23.13,23.04,23.12,236000.0,16.2568,16.2849,16.2216,16.2779,236000.0
2009-12-10 13:30:00,23.13,23.16,23.11,23.13,205400.0,16.2849,16.3061,16.2709,16.2849,205400.0
2009-12-10 13:40:00,23.13,23.13,23.1,23.11,158000.0,16.2849,16.2849,16.2638,16.2709,158000.0
2009-12-10 13:50:00,23.1,23.21,23.05,23.08,331600.0,16.2638,16.3413,16.2286,16.2497,331600.0
2009-12-10 14:00:00,23.08,23.1,23.08,23.09,180000.0,16.2497,16.2638,16.2497,16.2568,180000.0
2009-12-10 14:10:00,23.09,23.11,23.07,23.11,157000.0,16.2568,16.2709,16.2427,16.2709,157000.0
2009-12-10 14:20:00,23.12,23.13,23.1,23.11,257600.0,16.2779,16.2849,16.2638,16.2709,257600.0
2009-12-10 14:30:00,23.11,23.14,23.11,23.12,245400.0,16.2709,16.292,16.2709,16.2779,245400.0
2009-12-10 14:40:00,23.13,23.23,23.1,23.22,1812000.0,16.2849,16.3553,16.2638,16.3483,1812000.0
2009-12-10 14:50:00,23.22,23.23,23.17,23.19,403400.0,16.3483,16.3553,16.3131,16.3272,403400.0
2009-12-10 15:00:00,23.19,23.19,23.14,23.16,458400.0,16.3272,16.3272,16.292,16.3061,458400.0
2009-12-10 15:10:00,23.16,23.21,23.16,23.16,633600.0,16.3061,16.3413,16.3061,16.3061,633600.0
2009-12-10 15:20:00,23.16,23.16,23.07,23.08,390000.0,16.3061,16.3061,16.2427,16.2497,390000.0
2009-12-10 15:30:00,23.08,23.1,23.05,23.07,641200.0,16.2497,16.2638,16.2286,16.2427,641200.0
2009-12-10 15:40:00,23.07,23.15,23.03,23.14,466200.0,16.2427,16.299,16.2145,16.292,466200.0
2009-12-10 15:50:00,23.14,23.16,23.1,23.14,833000.0,16.292,16.3061,16.2638,16.292,833000.0
2009-12-11 09:30:00,23.23,23.29,23.08,23.17,230400.0,16.3553,16.3976,16.2497,16.3131,230400.0
2009-12-11 09:40:00,23.16,23.18,23.12,23.16,124600.0,16.3061,16.3201,16.2779,16.3061,124600.0
2009-12-11 09:50:00,23.17,23.29,23.13,23.24,317600.0,16.3131,16.3976,16.2849,16.3624,317600.0
2009-12-11 10:00:00,23.24,23.31,23.21,23.3,260800.0,16.3624,16.4117,16.3413,16.4046,260800.0
2009-12-11 10:10:00,23.3,23.32,23.24,23.29,200600.0,16.4046,16.4187,16.3624,16.3976,200600.0
2009-12-11 10:20:00,23.3,23.3,23.24,23.29,218200.0,16.4046,16.4046,16.3624,16.3976,218200.0
2009-12-11 10:30:00,23.3,23.34,23.28,23.31,228200.0,16.4046,16.4328,16.3905,16.4117,228200.0
2009-12-11 10:40:00,23.31,23.35,23.31,23.33,126400.0,16.4117,16.4398,16.4117,16.4257,126400.0
2009-12-11 10:50:00,23.33,23.36,23.3,23.32,182200.0,16.4257,16.4469,16.4046,16.4187,182200.0
2009-12-11 11:00:00,23.32,23.33,23.28,23.28,144800.0,16.4187,16.4257,16.3905,16.3905,144800.0
2009-12-11 11:10:00,23.29,23.33,23.28,23.3,133600.0,16.3976,16.4257,16.3905,16.4046,133600.0
2009-12-11 11:20:00,23.3,23.3,23.16,23.18,593600.0,16.4046,16.4046,16.3061,16.3201,593600.0
2009-12-11 11:30:00,23.18,23.21,23.13,23.18,181600.0,16.3201,16.3413,16.2849,16.3201,181600.0
2009-12-11 11:40:00,23.18,23.19,23.11,23.14,202800.0,16.3201,16.3272,16.2709,16.292,202800.0
2009-12-11 11:50:00,23.14,23.17,23.1,23.16,148600.0,16.292,16.3131,16.2638,16.3061,148600.0
2009-12-11 12:00:00,23.16,23.22,23.16,23.21,112200.0,16.3061,16.3483,16.3061,16.3413,112200.0
2009-12-11 12:10:00,23.21,23.24,23.18,23.21,113200.0,16.3413,16.3624,16.3201,16.3413,113200.0
2009-12-11 12:20:00,23.21,23.21,23.18,23.19,78600.0,16.3413,16.3413,16.3201,16.3272,78600.0
2009-12-11 12:30:00,23.19,23.21,23.17,23.18,142600.0,16.3272,16.3413,16.3131,16.3201,142600.0
2009-12-11 12:40:00,23.18,23.19,23.15,23.17,87400.0,16.3201,16.3272,16.299,16.3131,87400.0
2009-12-11 12:50:00,23.17,23.25,23.17,23.25,178800.0,16.3131,16.3694,16.3131,16.3694,178800.0
2009-12-11 13:00:00,23.23,23.24,23.21,23.22,69600.0,16.3553,16.3624,16.3413,16.3483,69600.0
2009-12-11 13:10:00,23.22,23.27,23.21,23.25,168600.0,16.3483,16.3835,16.3413,16.3694,168600.0
2009-12-11 13:20:00,23.25,23.25,23.23,23.25,77400.0,16.3694,16.3694,16.3553,16.3694,77400.0
2009-12-11 13:30:00,23.25,23.28,23.24,23.28,86400.0,16.3694,16.3905,16.3624,16.3905,86400.0
2009-12-11 13:40:00,23.28,23.29,23.24,23.25,90800.0,16.3905,16.3976,16.3624,16.3694,90800.0
2009-12-11 13:50:00,23.25,23.28,23.25,23.27,68400.0,16.3694,16.3905,16.3694,16.3835,68400.0
2009-12-11 14:00:00,23.27,23.31,23.25,23.28,156200.0,16.3835,16.4117,16.3694,16.3905,156200.0
2009-12-11 14:10:00,23.28,23.3,23.26,23.28,137800.0,16.3905,16.4046,16.3765,16.3905,137800.0
2009-12-11 14:20:00,23.28,23.3,23.27,23.28,106600.0,16.3905,16.4046,16.3835,16.3905,106600.0
2009-12-11 14:30:00,23.28,23.3,23.23,23.24,86400.0,16.3905,16.4046,16.3553,16.3624,86400.0
2009-12-11 14:40:00,23.24,23.27,23.22,23.25,141600.0,16.3624,16.3835,16.3483,16.3694,141600.0
2009-12-11 14:50:00,23.24,23.25,23.23,23.24,105000.0,16.3624,16.3694,16.3553,16.3624,105000.0
2009-12-11 15:00:00,23.24,23.25,23.22,23.24,106000.0,16.3624,16.3694,16.3483,16.3624,106000.0
2009-12-11 15:10:00,23.23,23.25,23.22,23.23,142400.0,16.3553,16.3694,16.3483,16.3553,142400.0
2009-12-11 15:20:00,23.22,23.28,23.21,23.28,247200.0,16.3483,16.3905,16.3413,16.3905,247200.0
2009-12-11 15:30:00,23.28,23.28,23.24,23.25,255600.0,16.3905,16.3905,16.3624,16.3694,255600.0
2009-12-11 15:40:00,23.25,23.25,23.13,23.15,403800.0,16.3694,16.3694,16.2849,16.299,403800.0
2009-12-11 15:50:00,23.15,23.24,23.14,23.22,671800.0,16.299,16.3624,16.292,16.3483,671800.0
2009-12-14 09:30:00,23.23,23.44,23.21,23.42,369400.0,16.3553,16.5032,16.3413,16.4891,369400.0
2009-12-14 09:40:00,23.41,23.43,23.35,23.36,289400.0,16.4821,16.4962,16.4398,16.4469,289400.0
2009-12-14 09:50:00,23.36,23.41,23.32,23.39,302600.0,16.4469,16.4821,16.4187,16.468,302600.0
2009-12-14 10:00:00,23.39,23.41,23.35,23.36,148800.0,16.468,16.4821,16.4398,16.4469,148800.0
2009-12-14 10:10:00,23.36,23.42,23.36,23.39,198400.0,16.4469,16.4891,16.4469,16.468,198400.0
2009-12-14 10:20:00,23.4,23.45,23.39,23.43,200400.0,16.475,16.5102,16.468,16.4962,200400.0
2009-12-14 10:30:00,23.43,23.46,23.42,23.45,187400.0,16.4962,16.5173,16.4891,16.5102,187400.0
2009-12-14 10:40:00,23.45,23.47,23.44,23.46,205600.0,16.5102,16.5243,16.5032,16.5173,205600.0
2009-12-14 10:50:00,23.45,23.49,23.44,23.46,219800.0,16.5102,16.5384,16.5032,16.5173,219800.0
2009-12-14 11:00:00,23.45,23.47,23.45,23.45,92600.0,16.5102,16.5243,16.5102,16.5102,92600.0
2009-12-14 11:10:00,23.45,23.47,23.42,23.43,287600.0,16.5102,16.5243,16.4891,16.4962,287600.0
2009-12-14 11:20:00,23.43,23.45,23.4,23.45,344200.0,16.4962,16.5102,16.475,16.5102,344200.0
2009-12-14 11:30:00,23.45,23.45,23.42,23.45,151200.0,16.5102,16.5102,16.4891,16.5102,151200.0
2009-12-14 11:40:00,23.45,23.47,23.43,23.46,178600.0,16.5102,16.5243,16.4962,16.5173,178600.0
2009-12-14 11:50:00,23.45,23.47,23.43,23.47,189000.0,16.5102,16.5243,16.4962,16.5243,189000.0
2009-12-14 12:00:00,23.47,23.47,23.43,23.45,101200.0,16.5243,16.5243,16.4962,16.5102,101200.0
2009-12-14 12:10:00,23.45,23.48,23.45,23.48,146800.0,16.5102,16.5314,16.5102,16.5314,146800.0
2009-12-14 12:20:00,23.48,23.5,23.48,23.49,216400.0,16.5314,16.5454,16.5314,16.5384,216400.0
2009-12-14 12:30:00,23.49,23.5,23.49,23.5,81800.0,16.5384,16.5454,16.5384,16.5454,81800.0
2009-12-14 12:40:00,23.49,23.5,23.49,23.5,160800.0,16.5384,16.5454,16.5384,16.5454,160800.0
2009-12-14 12:50:00,23.5,23.5,23.49,23.5,369800.0,16.5454,16.5454,16.5384,16.5454,369800.0
2009-12-14 13:00:00,23.5,23.53,23.48,23.5,285200.0,16.5454,16.5666,16.5314,16.5454,285200.0
2009-12-14 13:10:00,23.5,23.59,23.49,23.58,433800.0,16.5454,16.6088,16.5384,16.6018,433800.0
2009-12-14 13:20:00,23.58,23.59,23.55,23.55,239200.0,16.6018,16.6088,16.5806,16.5806,239200.0
2009-12-14 13:30:00,23.55,23.56,23.48,23.49,178400.0,16.5806,16.5877,16.5314,16.5384,178400.0
2009-12-14 13:40:00,23.49,23.5,23.47,23.48,130200.0,16.5384,16.5454,16.5243,16.5314,130200.0
2009-12-14 13:50:00,23.48,23.5,23.48,23.5,92000.0,16.5314,16.5454,16.5314,16.5454,92000.0
2009-12-14 14:00:00,23.5,23.5,23.48,23.5,138000.0,16.5454,16.5454,16.5314,16.5454,138000.0
2009-12-14 14:10:00,23.5,23.5,23.47,23.48,83400.0,16.5454,16.5454,16.5243,16.5314,83400.0
2009-12-14 14:20:00,23.48,23.49,23.46,23.46,74200.0,16.5314,16.5384,16.5173,16.5173,74200.0
2009-12-14 14:30:00,23.46,23.48,23.43,23.47,165200.0,16.5173,16.5314,16.4962,16.5243,165200.0
2009-12-14 14:40:00,23.46,23.49,23.46,23.47,89000.0,16.5173,16.5384,16.5173,16.5243,89000.0
2009-12-14 14:50:00,23.47,23.47,23.43,23.47,213800.0,16.5243,16.5243,16.4962,16.5243,213800.0
2009-12-14 15:00:00,23.47,23.47,23.43,23.46,155400.0,16.5243,16.5243,16.4962,16.5173,155400.0
2009-12-14 15:10:00,23.45,23.46,23.45,23.46,168800.0,16.5102,16.5173,16.5102,16.5173,168800.0
2009-12-14 15:20:00,23.46,23.5,23.46,23.49,323400.0,16.5173,16.5454,16.5173,16.5384,323400.0
2009-12-14 15:30:00,23.49,23.54,23.49,23.53,704200.0,16.5384,16.5736,16.5384,16.5666,704200.0
2009-12-14 15:40:00,23.53,23.53,23.48,23.5,513800.0,16.5666,16.5666,16.5314,16.5454,513800.0
2009-12-14 15:50:00,23.5,23.5,23.47,23.48,949200.0,16.5454,16.5454,16.5243,16.5314,949200.0
2009-12-15 09:30:00,22.93,23.14,22.89,23.01,1737600.0,16.1441,16.292,16.116,16.2004,1737600.0
2009-12-15 09:40:00,23.0,23.02,22.78,22.86,1716400.0,16.1934,16.2075,16.0385,16.0948,1716400.0
2009-12-15 09:50:00,22.86,23.05,22.86,22.95,1362200.0,16.0948,16.2286,16.0948,16.1582,1362200.0
2009-12-15 10:00:00,22.95,22.96,22.74,22.75,1388600.0,16.1582,16.1652,16.0104,16.0174,1388600.0
2009-12-15 10:10:00,22.75,22.91,22.7,22.79,991800.0,16.0174,16.13,15.9822,16.0456,991800.0
2009-12-15 10:20:00,22.79,22.93,22.7,22.77,1140000.0,16.0456,16.1441,15.9822,16.0315,1140000.0
2009-12-15 10:30:00,22.77,22.8,22.65,22.66,512400.0,16.0315,16.0526,15.947,15.954,512400.0
2009-12-15 10:40:00,22.66,22.69,22.6,22.63,1124400.0,15.954,15.9751,15.9118,15.9329,1124400.0
2009-12-15 10:50:00,22.64,22.66,22.54,22.55,1617600.0,15.9399,15.954,15.8695,15.8766,1617600.0
2009-12-15 11:00:00,22.55,22.57,22.52,22.55,933000.0,15.8766,15.8907,15.8555,15.8766,933000.0
2009-12-15 11:10:00,22.55,22.66,22.54,22.63,850600.0,15.8766,15.954,15.8695,15.9329,850600.0
2009-12-15 11:20:00,22.63,22.63,22.55,22.59,435600.0,15.9329,15.9329,15.8766,15.9047,435600.0
2009-12-15 11:30:00,22.59,22.61,22.55,22.57,300200.0,15.9047,15.9188,15.8766,15.8907,300200.0
2009-12-15 11:40:00,22.57,22.57,22.52,22.54,434200.0,15.8907,15.8907,15.8555,15.8695,434200.0
2009-12-15 11:50:00,22.53,22.58,22.5,22.57,461200.0,15.8625,15.8977,15.8414,15.8907,461200.0
2009-12-15 12:00:00,22.56,22.6,22.55,22.58,227000.0,15.8836,15.9118,15.8766,15.8977,227000.0
2009-12-15 12:10:00,22.58,22.61,22.56,22.56,225400.0,15.8977,15.9188,15.8836,15.8836,225400.0
2009-12-15 12:20:00,22.56,22.6,22.55,22.58,294200.0,15.8836,15.9118,15.8766,15.8977,294200.0
2009-12-15 12:30:00,22.58,22.58,22.5,22.5,443600.0,15.8977,15.8977,15.8414,15.8414,443600.0
2009-12-15 12:40:00,22.51,22.54,22.5,22.5,480400.0,15.8484,15.8695,15.8414,15.8414,480400.0
2009-12-15 12:50:00,22.5,22.5,22.42,22.46,688000.0,15.8414,15.8414,15.7851,15.8132,688000.0
2009-12-15 13:00:00,22.46,22.55,22.42,22.5,434000.0,15.8132,15.8766,15.7851,15.8414,434000.0
2009-12-15 13:10:00,22.5,22.55,22.5,22.53,566800.0,15.8414,15.8766,15.8414,15.8625,566800.0
2009-12-15 13:20:00,22.53,22.56,22.52,22.53,460000.0,15.8625,15.8836,15.8555,15.8625,460000.0
2009-12-15 13:30:00,22.53,22.55,22.5,22.5,458600.0,15.8625,15.8766,15.8414,15.8414,458600.0
2009-12-15 13:40:00,22.5,22.52,22.48,22.5,248800.0,15.8414,15.8555,15.8273,15.8414,248800.0
2009-12-15 13:50:00,22.5,22.55,22.49,22.54,492000.0,15.8414,15.8766,15.8343,15.8695,492000.0
2009-12-15 14:00:00,22.54,22.55,22.53,22.54,201000.0,15.8695,15.8766,15.8625,15.8695,201000.0
2009-12-15 14:10:00,22.54,22.54,22.5,22.52,147800.0,15.8695,15.8695,15.8414,15.8555,147800.0
2009-12-15 14:20:00,22.53,22.59,22.52,22.57,416200.0,15.8625,15.9047,15.8555,15.8907,416200.0
2009-12-15 14:30:00,22.56,22.58,22.53,22.53,499600.0,15.8836,15.8977,15.8625,15.8625,499600.0
2009-12-15 14:40:00,22.53,22.53,22.49,22.51,421200.0,15.8625,15.8625,15.8343,15.8484,421200.0
2009-12-15 14:50:00,22.5,22.58,22.49,22.58,496400.0,15.8414,15.8977,15.8343,15.8977,496400.0
2009-12-15 15:00:00,22.58,22.59,22.55,22.59,385200.0,15.8977,15.9047,15.8766,15.9047,385200.0
2009-12-15 15:10:00,22.59,22.59,22.53,22.54,427400.0,15.9047,15.9047,15.8625,15.8695,427400.0
2009-12-15 15:20:00,22.54,22.56,22.5,22.56,699200.0,15.8695,15.8836,15.8414,15.8836,699200.0
2009-12-15 15:30:00,22.56,22.58,22.54,22.56,785800.0,15.8836,15.8977,15.8695,15.8836,785800.0
2009-12-15 15:40:00,22.56,22.66,22.56,22.65,1099400.0,15.8836,15.954,15.8836,15.947,1099400.0
2009-12-15 15:50:00,22.65,22.68,22.63,22.66,1715200.0,15.947,15.9681,15.9329,15.954,1715200.0
2009-12-16 09:30:00,22.7,22.73,22.45,22.47,1096800.0,15.9822,16.0033,15.8062,15.8203,1096800.0
2009-12-16 09:40:00,22.47,22.5,22.24,22.27,1543200.0,15.8203,15.8414,15.6583,15.6794,1543200.0
2009-12-16 09:50:00,22.28,22.35,22.22,22.33,1868800.0,15.6865,15.7358,15.6442,15.7217,1868800.0
2009-12-16 10:00:00,22.33,22.33,22.25,22.29,1278000.0,15.7217,15.7217,15.6654,15.6935,1278000.0
2009-12-16 10:10:00,22.29,22.33,22.29,22.31,506400.0,15.6935,15.7217,15.6935,15.7076,506400.0
2009-12-16 10:20:00,22.31,22.5,22.18,22.19,1111200.0,15.7076,15.8414,15.6161,15.6231,1111200.0
2009-12-16 10:30:00,22.19,22.23,22.05,22.06,946200.0,15.6231,15.6513,15.5245,15.5316,946200.0
2009-12-16 10:40:00,22.06,22.09,22.0,22.03,1667200.0,15.5316,15.5527,15.4893,15.5105,1667200.0
2009-12-16 10:50:00,22.03,22.03,21.85,21.86,1384400.0,15.5105,15.5105,15.3837,15.3908,1384400.0
2009-12-16 11:00:00,21.86,21.88,21.72,21.88,2916200.0,15.3908,15.4049,15.2922,15.4049,2916200.0
2009-12-16 11:10:00,21.88,22.0,21.87,21.97,1630200.0,15.4049,15.4893,15.3978,15.4682,1630200.0
2009-12-16 11:20:00,21.97,22.03,21.96,22.0,1449400.0,15.4682,15.5105,15.4612,15.4893,1449400.0
2009-12-16 11:30:00,22.0,22.07,22.0,22.05,848400.0,15.4893,15.5386,15.4893,15.5245,848400.0
2009-12-16 11:40:00,22.05,22.1,22.03,22.04,475600.0,15.5245,15.5598,15.5105,15.5175,475600.0
2009-12-16 11:50:00,22.04,22.05,21.92,21.95,694400.0,15.5175,15.5245,15.433,15.4541,694400.0
2009-12-16 12:00:00,21.95,21.95,21.89,21.92,409400.0,15.4541,15.4541,15.4119,15.433,409400.0
2009-12-16 12:10:00,21.93,21.93,21.84,21.85,812400.0,15.4401,15.4401,15.3767,15.3837,812400.0
2009-12-16 12:20:00,21.85,21.93,21.83,21.93,413000.0,15.3837,15.4401,15.3697,15.4401,413000.0
2009-12-16 12:30:00,21.92,21.97,21.86,21.86,916200.0,15.433,15.4682,15.3908,15.3908,916200.0
2009-12-16 12:40:00,21.86,21.9,21.86,21.9,424400.0,15.3908,15.4189,15.3908,15.4189,424400.0
2009-12-16 12:50:00,21.9,21.9,21.83,21.84,450600.0,15.4189,15.4189,15.3697,15.3767,450600.0
2009-12-16 13:00:00,21.84,21.88,21.83,21.86,518800.0,15.3767,15.4049,15.3697,15.3908,518800.0
2009-12-16 13:10:00,21.87,21.87,21.79,21.79,640200.0,15.3978,15.3978,15.3415,15.3415,640200.0
2009-12-16 13:20:00,21.79,21.8,21.74,21.8,760600.0,15.3415,15.3485,15.3063,15.3485,760600.0
2009-12-16 13:30:00,21.79,21.79,21.73,21.75,574600.0,15.3415,15.3415,15.2992,15.3133,574600.0
2009-12-16 13:40:00,21.75,21.75,21.56,21.6,1128600.0,15.3133,15.3133,15.1796,15.2077,1128600.0
2009-12-16 13:50:00,21.6,21.7,21.59,21.63,789800.0,15.2077,15.2781,15.2007,15.2288,789800.0
2009-12-16 14:00:00,21.63,21.64,21.56,21.6,485800.0,15.2288,15.2359,15.1796,15.2077,485800.0
2009-12-16 14:10:00,21.6,21.68,21.56,21.65,745200.0,15.2077,15.264,15.1796,15.2429,745200.0
2009-12-16 14:20:00,21.65,21.69,21.6,21.67,766000.0,15.2429,15.2711,15.2077,15.257,766000.0
2009-12-16 14:30:00,21.67,21.67,21.57,21.57,1162000.0,15.257,15.257,15.1866,15.1866,1162000.0
2009-12-16 14:40:00,21.58,21.63,21.5,21.52,1462600.0,15.1936,15.2288,15.1373,15.1514,1462600.0
2009-12-16 14:50:00,21.51,21.59,21.48,21.51,1173000.0,15.1444,15.2007,15.1232,15.1444,1173000.0
2009-12-16 15:00:00,21.5,21.59,21.49,21.58,1190600.0,15.1373,15.2007,15.1303,15.1936,1190600.0
2009-12-16 15:10:00,21.58,21.58,21.52,21.55,1558800.0,15.1936,15.1936,15.1514,15.1725,1558800.0
2009-12-16 15:20:00,21.54,21.61,21.54,21.55,1556400.0,15.1655,15.2148,15.1655,15.1725,1556400.0
2009-12-16 15:30:00,21.55,21.61,21.55,21.6,1160800.0,15.1725,15.2148,15.1725,15.2077,1160800.0
2009-12-16 15:40:00,21.6,21.66,21.59,21.6,1805800.0,15.2077,15.25,15.2007,15.2077,1805800.0
2009-12-16 15:50:00,21.6,21.66,21.58,21.61,1994000.0,15.2077,15.25,15.1936,15.2148,1994000.0
2009-12-17 09:30:00,21.52,21.61,21.46,21.57,1033800.0,15.1514,15.2148,15.1092,15.1866,1033800.0
2009-12-17 09:40:00,21.57,21.6,21.54,21.56,740200.0,15.1866,15.2077,15.1655,15.1796,740200.0
2009-12-17 09:50:00,21.56,21.58,21.42,21.47,1188800.0,15.1796,15.1936,15.081,15.1162,1188800.0
2009-12-17 10:00:00,21.47,21.53,21.36,21.43,855800.0,15.1162,15.1584,15.0387,15.088,855800.0
2009-12-17 10:10:00,21.43,21.51,21.41,21.47,349600.0,15.088,15.1444,15.0739,15.1162,349600.0
2009-12-17 10:20:00,21.47,21.49,21.43,21.45,289000.0,15.1162,15.1303,15.088,15.1021,289000.0
2009-12-17 10:30:00,21.46,21.5,21.45,21.48,538400.0,15.1092,15.1373,15.1021,15.1232,538400.0
2009-12-17 10:40:00,21.48,21.49,21.37,21.38,597600.0,15.1232,15.1303,15.0458,15.0528,597600.0
2009-12-17 10:50:00,21.39,21.47,21.38,21.47,251000.0,15.0599,15.1162,15.0528,15.1162,251000.0
2009-12-17 11:00:00,21.47,21.5,21.44,21.44,384600.0,15.1162,15.1373,15.0951,15.0951,384600.0
2009-12-17 11:10:00,21.45,21.52,21.44,21.5,324400.0,15.1021,15.1514,15.0951,15.1373,324400.0
2009-12-17 11:20:00,21.49,21.5,21.42,21.43,214000.0,15.1303,15.1373,15.081,15.088,214000.0
2009-12-17 11:30:00,21.43,21.46,21.41,21.46,118400.0,15.088,15.1092,15.0739,15.1092,118400.0
2009-12-17 11:40:00,21.46,21.47,21.45,21.45,316800.0,15.1092,15.1162,15.1021,15.1021,316800.0
2009-12-17 11:50:00,21.45,21.46,21.43,21.43,195800.0,15.1021,15.1092,15.088,15.088,195800.0
2009-12-17 12:00:00,21.43,21.46,21.4,21.45,180800.0,15.088,15.1092,15.0669,15.1021,180800.0
2009-12-17 12:10:00,21.45,21.47,21.43,21.44,209800.0,15.1021,15.1162,15.088,15.0951,209800.0
2009-12-17 12:20:00,21.44,21.45,21.38,21.39,191000.0,15.0951,15.1021,15.0528,15.0599,191000.0
2009-12-17 12:30:00,21.39,21.42,21.38,21.4,391400.0,15.0599,15.081,15.0528,15.0669,391400.0
2009-12-17 12:40:00,21.4,21.42,21.38,21.41,348200.0,15.0669,15.081,15.0528,15.0739,348200.0
2009-12-17 12:50:00,21.41,21.46,21.41,21.45,357200.0,15.0739,15.1092,15.0739,15.1021,357200.0
2009-12-17 13:00:00,21.46,21.46,21.44,21.45,486000.0,15.1092,15.1092,15.0951,15.1021,486000.0
2009-12-17 13:10:00,21.45,21.45,21.4,21.4,396800.0,15.1021,15.1021,15.0669,15.0669,396800.0
2009-12-17 13:20:00,21.4,21.44,21.38,21.44,255000.0,15.0669,15.0951,15.0528,15.0951,255000.0
2009-12-17 13:30:00,21.43,21.51,21.43,21.5,470800.0,15.088,15.1444,15.088,15.1373,470800.0
2009-12-17 13:40:00,21.5,21.54,21.5,21.54,345000.0,15.1373,15.1655,15.1373,15.1655,345000.0
2009-12-17 13:50:00,21.54,21.56,21.5,21.5,423400.0,15.1655,15.1796,15.1373,15.1373,423400.0
2009-12-17 14:00:00,21.5,21.58,21.5,21.57,235200.0,15.1373,15.1936,15.1373,15.1866,235200.0
2009-12-17 14:10:00,21.57,21.61,21.56,21.61,352600.0,15.1866,15.2148,15.1796,15.2148,352600.0
2009-12-17 14:20:00,21.61,21.68,21.61,21.65,371200.0,15.2148,15.264,15.2148,15.2429,371200.0
2009-12-17 14:30:00,21.65,21.68,21.63,21.67,372400.0,15.2429,15.264,15.2288,15.257,372400.0
2009-12-17 14:40:00,21.66,21.67,21.61,21.64,212600.0,15.25,15.257,15.2148,15.2359,212600.0
2009-12-17 14:50:00,21.64,21.66,21.63,21.64,345400.0,15.2359,15.25,15.2288,15.2359,345400.0
2009-12-17 15:00:00,21.64,21.64,21.6,21.61,1014200.0,15.2359,15.2359,15.2077,15.2148,1014200.0
2009-12-17 15:10:00,21.61,21.63,21.6,21.62,1648200.0,15.2148,15.2288,15.2077,15.2218,1648200.0
2009-12-17 15:20:00,21.63,21.63,21.6,21.61,493600.0,15.2288,15.2288,15.2077,15.2148,493600.0
2009-12-17 15:30:00,21.61,21.65,21.61,21.62,725800.0,15.2148,15.2429,15.2148,15.2218,725800.0
2009-12-17 15:40:00,21.62,21.72,21.62,21.67,972400.0,15.2218,15.2922,15.2218,15.257,972400.0
2009-12-17 15:50:00,21.68,21.68,21.6,21.6,2075400.0,15.264,15.264,15.2077,15.2077,2075400.0
2009-12-18 09:30:00,21.75,21.78,21.61,21.65,5784000.0,15.3133,15.3345,15.2148,15.2429,5784000.0
2009-12-18 09:40:00,21.65,21.69,21.6,21.61,899000.0,15.2429,15.2711,15.2077,15.2148,899000.0
2009-12-18 09:50:00,21.61,21.74,21.6,21.71,499800.0,15.2148,15.3063,15.2077,15.2852,499800.0
2009-12-18 10:00:00,21.71,21.71,21.63,21.65,607400.0,15.2852,15.2852,15.2288,15.2429,607400.0
2009-12-18 10:10:00,21.65,21.65,21.57,21.6,479800.0,15.2429,15.2429,15.1866,15.2077,479800.0
2009-12-18 10:20:00,21.6,21.61,21.54,21.54,323600.0,15.2077,15.2148,15.1655,15.1655,323600.0
2009-12-18 10:30:00,21.54,21.56,21.52,21.53,248800.0,15.1655,15.1796,15.1514,15.1584,248800.0
2009-12-18 10:40:00,21.53,21.56,21.5,21.5,381000.0,15.1584,15.1796,15.1373,15.1373,381000.0
2009-12-18 10:50:00,21.5,21.52,21.45,21.46,554800.0,15.1373,15.1514,15.1021,15.1092,554800.0
2009-12-18 11:00:00,21.46,21.49,21.41,21.43,433200.0,15.1092,15.1303,15.0739,15.088,433200.0
2009-12-18 11:10:00,21.43,21.52,21.43,21.52,405400.0,15.088,15.1514,15.088,15.1514,405400.0
2009-12-18 11:20:00,21.52,21.52,21.49,21.5,497000.0,15.1514,15.1514,15.1303,15.1373,497000.0
2009-12-18 11:30:00,21.5,21.5,21.43,21.46,230800.0,15.1373,15.1373,15.088,15.1092,230800.0
2009-12-18 11:40:00,21.46,21.46,21.43,21.43,315400.0,15.1092,15.1092,15.088,15.088,315400.0
2009-12-18 11:50:00,21.43,21.48,21.43,21.46,258600.0,15.088,15.1232,15.088,15.1092,258600.0
2009-12-18 12:00:00,21.46,21.47,21.42,21.45,464000.0,15.1092,15.1162,15.081,15.1021,464000.0
2009-12-18 12:10:00,21.45,21.46,21.42,21.43,358000.0,15.1021,15.1092,15.081,15.088,358000.0
2009-12-18 12:20:00,21.43,21.46,21.43,21.45,278200.0,15.088,15.1092,15.088,15.1021,278200.0
2009-12-18 12:30:00,21.45,21.46,21.43,21.44,314800.0,15.1021,15.1092,15.088,15.0951,314800.0
2009-12-18 12:40:00,21.44,21.45,21.43,21.43,385800.0,15.0951,15.1021,15.088,15.088,385800.0
2009-12-18 12:50:00,21.43,21.46,21.42,21.43,475600.0,15.088,15.1092,15.081,15.088,475600.0
2009-12-18 13:00:00,21.42,21.43,21.4,21.41,218000.0,15.081,15.088,15.0669,15.0739,218000.0
2009-12-18 13:10:00,21.41,21.41,21.31,21.33,653400.0,15.0739,15.0739,15.0035,15.0176,653400.0
2009-12-18 13:20:00,21.32,21.39,21.31,21.39,727200.0,15.0106,15.0599,15.0035,15.0599,727200.0
2009-12-18 13:30:00,21.39,21.47,21.38,21.45,431600.0,15.0599,15.1162,15.0528,15.1021,431600.0
2009-12-18 13:40:00,21.46,21.46,21.45,21.46,289600.0,15.1092,15.1092,15.1021,15.1092,289600.0
2009-12-18 13:50:00,21.46,21.46,21.38,21.4,487800.0,15.1092,15.1092,15.0528,15.0669,487800.0
2009-12-18 14:00:00,21.4,21.42,21.38,21.42,233400.0,15.0669,15.081,15.0528,15.081,233400.0
2009-12-18 14:10:00,21.42,21.42,21.38,21.41,340600.0,15.081,15.081,15.0528,15.0739,340600.0
2009-12-18 14:20:00,21.42,21.44,21.4,21.41,525600.0,15.081,15.0951,15.0669,15.0739,525600.0
2009-12-18 14:30:00,21.41,21.43,21.39,21.43,571400.0,15.0739,15.088,15.0599,15.088,571400.0
2009-12-18 14:40:00,21.43,21.45,21.42,21.43,640600.0,15.088,15.1021,15.081,15.088,640600.0
2009-12-18 14:50:00,21.43,21.46,21.43,21.45,299600.0,15.088,15.1092,15.088,15.1021,299600.0
2009-12-18 15:00:00,21.45,21.48,21.43,21.48,514200.0,15.1021,15.1232,15.088,15.1232,514200.0
2009-12-18 15:10:00,21.48,21.48,21.39,21.4,508400.0,15.1232,15.1232,15.0599,15.0669,508400.0
2009-12-18 15:20:00,21.4,21.42,21.35,21.37,642800.0,15.0669,15.081,15.0317,15.0458,642800.0
2009-12-18 15:30:00,21.36,21.42,21.36,21.39,707600.0,15.0387,15.081,15.0387,15.0599,707600.0
2009-12-18 15:40:00,21.39,21.43,21.36,21.42,1037200.0,15.0599,15.088,15.0387,15.081,1037200.0
2009-12-18 15:50:00,21.42,21.43,21.39,21.42,2119000.0,15.081,15.088,15.0599,15.081,2119000.0
2009-12-21 09:30:00,21.5,21.8,21.5,21.58,756200.0,15.1373,15.3485,15.1373,15.1936,756200.0
2009-12-21 09:40:00,21.58,21.63,21.53,21.53,325400.0,15.1936,15.2288,15.1584,15.1584,325400.0
2009-12-21 09:50:00,21.53,21.61,21.53,21.61,299800.0,15.1584,15.2148,15.1584,15.2148,299800.0
2009-12-21 10:00:00,21.61,21.63,21.58,21.62,283800.0,15.2148,15.2288,15.1936,15.2218,283800.0
2009-12-21 10:10:00,21.62,21.64,21.57,21.62,244000.0,15.2218,15.2359,15.1866,15.2218,244000.0
2009-12-21 10:20:00,21.62,21.66,21.62,21.64,312600.0,15.2218,15.25,15.2218,15.2359,312600.0
2009-12-21 10:30:00,21.64,21.65,21.6,21.62,211400.0,15.2359,15.2429,15.2077,15.2218,211400.0
2009-12-21 10:40:00,21.62,21.64,21.59,21.59,531000.0,15.2218,15.2359,15.2007,15.2007,531000.0
2009-12-21 10:50:00,21.59,21.59,21.54,21.54,206600.0,15.2007,15.2007,15.1655,15.1655,206600.0
2009-12-21 11:00:00,21.54,21.66,21.54,21.62,359600.0,15.1655,15.25,15.1655,15.2218,359600.0
2009-12-21 11:10:00,21.61,21.65,21.58,21.65,497800.0,15.2148,15.2429,15.1936,15.2429,497800.0
2009-12-21 11:20:00,21.65,21.67,21.65,21.66,214200.0,15.2429,15.257,15.2429,15.25,214200.0
2009-12-21 11:30:00,21.66,21.68,21.6,21.64,335800.0,15.25,15.264,15.2077,15.2359,335800.0
2009-12-21 11:40:00,21.64,21.65,21.62,21.64,229000.0,15.2359,15.2429,15.2218,15.2359,229000.0
2009-12-21 11:50:00,21.64,21.65,21.61,21.64,227400.0,15.2359,15.2429,15.2148,15.2359,227400.0
2009-12-21 12:00:00,21.63,21.73,21.63,21.68,355800.0,15.2288,15.2992,15.2288,15.264,355800.0
2009-12-21 12:10:00,21.69,21.7,21.68,21.7,227600.0,15.2711,15.2781,15.264,15.2781,227600.0
2009-12-21 12:20:00,21.7,21.72,21.68,21.7,320800.0,15.2781,15.2922,15.264,15.2781,320800.0
2009-12-21 12:30:00,21.7,21.73,21.7,21.72,321800.0,15.2781,15.2992,15.2781,15.2922,321800.0
2009-12-21 12:40:00,21.72,21.74,21.7,21.72,307200.0,15.2922,15.3063,15.2781,15.2922,307200.0
2009-12-21 12:50:00,21.72,21.74,21.68,21.72,443000.0,15.2922,15.3063,15.264,15.2922,443000.0
2009-12-21 13:00:00,21.72,21.72,21.63,21.64,158800.0,15.2922,15.2922,15.2288,15.2359,158800.0
2009-12-21 13:10:00,21.64,21.66,21.61,21.61,186400.0,15.2359,15.25,15.2148,15.2148,186400.0
2009-12-21 13:20:00,21.61,21.67,21.61,21.67,218000.0,15.2148,15.257,15.2148,15.257,218000.0
2009-12-21 13:30:00,21.67,21.68,21.66,21.67,231000.0,15.257,15.264,15.25,15.257,231000.0
2009-12-21 13:40:00,21.67,21.72,21.63,21.66,379600.0,15.257,15.2922,15.2288,15.25,379600.0
2009-12-21 13:50:00,21.66,21.67,21.63,21.64,218800.0,15.25,15.257,15.2288,15.2359,218800.0
2009-12-21 14:00:00,21.64,21.66,21.62,21.65,254400.0,15.2359,15.25,15.2218,15.2429,254400.0
2009-12-21 14:10:00,21.65,21.68,21.65,21.67,277600.0,15.2429,15.264,15.2429,15.257,277600.0
2009-12-21 14:20:00,21.67,21.7,21.66,21.68,265000.0,15.257,15.2781,15.25,15.264,265000.0
2009-12-21 14:30:00,21.68,21.7,21.68,21.7,307600.0,15.264,15.2781,15.264,15.2781,307600.0
2009-12-21 14:40:00,21.7,21.7,21.65,21.65,221600.0,15.2781,15.2781,15.2429,15.2429,221600.0
2009-12-21 14:50:00,21.64,21.68,21.63,21.67,306800.0,15.2359,15.264,15.2288,15.257,306800.0
2009-12-21 15:00:00,21.67,21.67,21.62,21.63,228400.0,15.257,15.257,15.2218,15.2288,228400.0
2009-12-21 15:10:00,21.63,21.64,21.56,21.57,473800.0,15.2288,15.2359,15.1796,15.1866,473800.0
2009-12-21 15:20:00,21.56,21.57,21.55,21.57,502000.0,15.1796,15.1866,15.1725,15.1866,502000.0
2009-12-21 15:30:00,21.57,21.59,21.55,21.58,608800.0,15.1866,15.2007,15.1725,15.1936,608800.0
2009-12-21 15:40:00,21.58,21.6,21.58,21.59,936200.0,15.1936,15.2077,15.1936,15.2007,936200.0
2009-12-21 15:50:00,21.59,21.59,21.55,21.59,1422600.0,15.2007,15.2007,15.1725,15.2007,1422600.0
2009-12-22 09:30:00,21.67,21.84,21.65,21.83,560200.0,15.257,15.3767,15.2429,15.3697,560200.0
2009-12-22 09:40:00,21.83,21.83,21.75,21.76,237200.0,15.3697,15.3697,15.3133,15.3204,237200.0
2009-12-22 09:50:00,21.77,21.81,21.75,21.79,393400.0,15.3274,15.3556,15.3133,15.3415,393400.0
2009-12-22 10:00:00,21.78,21.88,21.78,21.87,486800.0,15.3345,15.4049,15.3345,15.3978,486800.0
2009-12-22 10:10:00,21.88,21.88,21.82,21.82,255800.0,15.4049,15.4049,15.3626,15.3626,255800.0
2009-12-22 10:20:00,21.82,21.83,21.81,21.81,221000.0,15.3626,15.3697,15.3556,15.3556,221000.0
2009-12-22 10:30:00,21.82,21.82,21.77,21.77,206400.0,15.3626,15.3626,15.3274,15.3274,206400.0
2009-12-22 10:40:00,21.78,21.78,21.75,21.75,179000.0,15.3345,15.3345,15.3133,15.3133,179000.0
2009-12-22 10:50:00,21.75,21.75,21.68,21.69,343400.0,15.3133,15.3133,15.264,15.2711,343400.0
2009-12-22 11:00:00,21.69,21.72,21.68,21.7,309800.0,15.2711,15.2922,15.264,15.2781,309800.0
2009-12-22 11:10:00,21.69,21.71,21.69,21.71,187200.0,15.2711,15.2852,15.2711,15.2852,187200.0
2009-12-22 11:20:00,21.71,21.71,21.64,21.65,258000.0,15.2852,15.2852,15.2359,15.2429,258000.0
2009-12-22 11:30:00,21.65,21.68,21.63,21.68,260400.0,15.2429,15.264,15.2288,15.264,260400.0
2009-12-22 11:40:00,21.68,21.68,21.65,21.66,209000.0,15.264,15.264,15.2429,15.25,209000.0
2009-12-22 11:50:00,21.66,21.66,21.62,21.63,240400.0,15.25,15.25,15.2218,15.2288,240400.0
2009-12-22 12:00:00,21.62,21.63,21.58,21.6,303000.0,15.2218,15.2288,15.1936,15.2077,303000.0
2009-12-22 12:10:00,21.6,21.61,21.56,21.6,317000.0,15.2077,15.2148,15.1796,15.2077,317000.0
2009-12-22 12:20:00,21.61,21.67,21.61,21.67,140800.0,15.2148,15.257,15.2148,15.257,140800.0
2009-12-22 12:30:00,21.67,21.7,21.66,21.68,292400.0,15.257,15.2781,15.25,15.264,292400.0
2009-12-22 12:40:00,21.68,21.7,21.68,21.69,128200.0,15.264,15.2781,15.264,15.2711,128200.0
2009-12-22 12:50:00,21.69,21.71,21.68,21.7,119200.0,15.2711,15.2852,15.264,15.2781,119200.0
2009-12-22 13:00:00,21.7,21.72,21.67,21.71,200400.0,15.2781,15.2922,15.257,15.2852,200400.0
2009-12-22 13:10:00,21.71,21.72,21.7,21.7,101800.0,15.2852,15.2922,15.2781,15.2781,101800.0
2009-12-22 13:20:00,21.7,21.7,21.64,21.65,159000.0,15.2781,15.2781,15.2359,15.2429,159000.0
2009-12-22 13:30:00,21.64,21.65,21.61,21.62,336200.0,15.2359,15.2429,15.2148,15.2218,336200.0
2009-12-22 13:40:00,21.63,21.63,21.61,21.62,71000.0,15.2288,15.2288,15.2148,15.2218,71000.0
2009-12-22 13:50:00,21.63,21.64,21.61,21.64,194600.0,15.2288,15.2359,15.2148,15.2359,194600.0
2009-12-22 14:00:00,21.64,21.68,21.61,21.67,229200.0,15.2359,15.264,15.2148,15.257,229200.0
2009-12-22 14:10:00,21.67,21.67,21.64,21.64,217600.0,15.257,15.257,15.2359,15.2359,217600.0
2009-12-22 14:20:00,21.64,21.64,21.62,21.64,166800.0,15.2359,15.2359,15.2218,15.2359,166800.0
2009-12-22 14:30:00,21.64,21.65,21.61,21.65,198000.0,15.2359,15.2429,15.2148,15.2429,198000.0
2009-12-22 14:40:00,21.65,21.65,21.61,21.61,211600.0,15.2429,15.2429,15.2148,15.2148,211600.0
2009-12-22 14:50:00,21.62,21.64,21.61,21.63,347400.0,15.2218,15.2359,15.2148,15.2288,347400.0
2009-12-22 15:00:00,21.63,21.63,21.61,21.62,289600.0,15.2288,15.2288,15.2148,15.2218,289600.0
2009-12-22 15:10:00,21.63,21.65,21.61,21.63,352200.0,15.2288,15.2429,15.2148,15.2288,352200.0
2009-12-22 15:20:00,21.63,21.64,21.62,21.63,370200.0,15.2288,15.2359,15.2218,15.2288,370200.0
2009-12-22 15:30:00,21.63,21.7,21.63,21.65,578600.0,15.2288,15.2781,15.2288,15.2429,578600.0
2009-12-22 15:40:00,21.65,21.66,21.61,21.62,523800.0,15.2429,15.25,15.2148,15.2218,523800.0
2009-12-22 15:50:00,21.62,21.65,21.61,21.63,810200.0,15.2218,15.2429,15.2148,15.2288,810200.0
2009-12-23 09:30:00,21.64,21.68,21.61,21.66,326600.0,15.2359,15.264,15.2148,15.25,326600.0
2009-12-23 09:40:00,21.66,21.67,21.61,21.65,360200.0,15.25,15.257,15.2148,15.2429,360200.0
2009-12-23 09:50:00,21.65,21.66,21.57,21.58,301600.0,15.2429,15.25,15.1866,15.1936,301600.0
2009-12-23 10:00:00,21.58,21.58,21.52,21.57,341200.0,15.1936,15.1936,15.1514,15.1866,341200.0
2009-12-23 10:10:00,21.57,21.63,21.55,21.56,210200.0,15.1866,15.2288,15.1725,15.1796,210200.0
2009-12-23 10:20:00,21.56,21.57,21.53,21.55,186400.0,15.1796,15.1866,15.1584,15.1725,186400.0
2009-12-23 10:30:00,21.55,21.55,21.54,21.55,158000.0,15.1725,15.1725,15.1655,15.1725,158000.0
2009-12-23 10:40:00,21.55,21.61,21.55,21.6,258600.0,15.1725,15.2148,15.1725,15.2077,258600.0
2009-12-23 10:50:00,21.6,21.65,21.59,21.62,207400.0,15.2077,15.2429,15.2007,15.2218,207400.0
2009-12-23 11:00:00,21.61,21.62,21.58,21.61,196600.0,15.2148,15.2218,15.1936,15.2148,196600.0
2009-12-23 11:10:00,21.6,21.61,21.57,21.59,157600.0,15.2077,15.2148,15.1866,15.2007,157600.0
2009-12-23 11:20:00,21.6,21.6,21.54,21.55,505000.0,15.2077,15.2077,15.1655,15.1725,505000.0
2009-12-23 11:30:00,21.55,21.59,21.54,21.57,185200.0,15.1725,15.2007,15.1655,15.1866,185200.0
2009-12-23 11:40:00,21.57,21.6,21.56,21.57,143400.0,15.1866,15.2077,15.1796,15.1866,143400.0
2009-12-23 11:50:00,21.57,21.6,21.57,21.57,114600.0,15.1866,15.2077,15.1866,15.1866,114600.0
2009-12-23 12:00:00,21.57,21.6,21.56,21.57,168000.0,15.1866,15.2077,15.1796,15.1866,168000.0
2009-12-23 12:10:00,21.57,21.59,21.56,21.58,194000.0,15.1866,15.2007,15.1796,15.1936,194000.0
2009-12-23 12:20:00,21.58,21.59,21.56,21.57,178200.0,15.1936,15.2007,15.1796,15.1866,178200.0
2009-12-23 12:30:00,21.57,21.57,21.54,21.55,153600.0,15.1866,15.1866,15.1655,15.1725,153600.0
2009-12-23 12:40:00,21.55,21.56,21.53,21.55,206600.0,15.1725,15.1796,15.1584,15.1725,206600.0
2009-12-23 12:50:00,21.55,21.59,21.54,21.56,180800.0,15.1725,15.2007,15.1655,15.1796,180800.0
2009-12-23 13:00:00,21.55,21.58,21.54,21.58,240800.0,15.1725,15.1936,15.1655,15.1936,240800.0
2009-12-23 13:10:00,21.58,21.6,21.57,21.58,264200.0,15.1936,15.2077,15.1866,15.1936,264200.0
2009-12-23 13:20:00,21.58,21.6,21.55,21.55,203800.0,15.1936,15.2077,15.1725,15.1725,203800.0
2009-12-23 13:30:00,21.56,21.58,21.52,21.53,230000.0,15.1796,15.1936,15.1514,15.1584,230000.0
2009-12-23 13:40:00,21.53,21.58,21.53,21.57,237400.0,15.1584,15.1936,15.1584,15.1866,237400.0
2009-12-23 13:50:00,21.57,21.59,21.56,21.59,234400.0,15.1866,15.2007,15.1796,15.2007,234400.0
2009-12-23 14:00:00,21.59,21.6,21.57,21.59,219800.0,15.2007,15.2077,15.1866,15.2007,219800.0
2009-12-23 14:10:00,21.59,21.6,21.57,21.57,179000.0,15.2007,15.2077,15.1866,15.1866,179000.0
2009-12-23 14:20:00,21.57,21.57,21.57,21.57,63000.0,15.1866,15.1866,15.1866,15.1866,63000.0
2009-12-23 14:30:00,21.57,21.59,21.56,21.58,228400.0,15.1866,15.2007,15.1796,15.1936,228400.0
2009-12-23 14:40:00,21.58,21.59,21.56,21.56,128800.0,15.1936,15.2007,15.1796,15.1796,128800.0
2009-12-23 14:50:00,21.57,21.57,21.53,21.53,222200.0,15.1866,15.1866,15.1584,15.1584,222200.0
2009-12-23 15:00:00,21.53,21.53,21.5,21.52,388800.0,15.1584,15.1584,15.1373,15.1514,388800.0
2009-12-23 15:10:00,21.52,21.52,21.5,21.52,222200.0,15.1514,15.1514,15.1373,15.1514,222200.0
2009-12-23 15:20:00,21.52,21.53,21.47,21.48,303800.0,15.1514,15.1584,15.1162,15.1232,303800.0
2009-12-23 15:30:00,21.48,21.53,21.47,21.53,439400.0,15.1232,15.1584,15.1162,15.1584,439400.0
2009-12-23 15:40:00,21.53,21.53,21.49,21.5,528400.0,15.1584,15.1584,15.1303,15.1373,528400.0
2009-12-23 15:50:00,21.5,21.5,21.49,21.49,746000.0,15.1373,15.1373,15.1303,15.1303,746000.0
2009-12-24 09:30:00,21.5,21.57,21.39,21.39,301600.0,15.1373,15.1866,15.0599,15.0599,301600.0
2009-12-24 09:40:00,21.4,21.42,21.38,21.41,164400.0,15.0669,15.081,15.0528,15.0739,164400.0
2009-12-24 09:50:00,21.4,21.42,21.38,21.41,181400.0,15.0669,15.081,15.0528,15.0739,181400.0
2009-12-24 10:00:00,21.42,21.44,21.4,21.4,182400.0,15.081,15.0951,15.0669,15.0669,182400.0
2009-12-24 10:10:00,21.41,21.45,21.4,21.41,116600.0,15.0739,15.1021,15.0669,15.0739,116600.0
2009-12-24 10:20:00,21.41,21.46,21.4,21.45,210600.0,15.0739,15.1092,15.0669,15.1021,210600.0
2009-12-24 10:30:00,21.45,21.48,21.42,21.48,103200.0,15.1021,15.1232,15.081,15.1232,103200.0
2009-12-24 10:40:00,21.47,21.48,21.46,21.47,86000.0,15.1162,15.1232,15.1092,15.1162,86000.0
2009-12-24 10:50:00,21.46,21.5,21.46,21.48,91200.0,15.1092,15.1373,15.1092,15.1232,91200.0
2009-12-24 11:00:00,21.48,21.49,21.43,21.43,65000.0,15.1232,15.1303,15.088,15.088,65000.0
2009-12-24 11:10:00,21.43,21.48,21.43,21.47,117400.0,15.088,15.1232,15.088,15.1162,117400.0
2009-12-24 11:20:00,21.47,21.48,21.46,21.46,180800.0,15.1162,15.1232,15.1092,15.1092,180800.0
2009-12-24 11:30:00,21.47,21.5,21.46,21.5,206200.0,15.1162,15.1373,15.1092,15.1373,206200.0
2009-12-24 11:40:00,21.5,21.5,21.48,21.5,195800.0,15.1373,15.1373,15.1232,15.1373,195800.0
2009-12-24 11:50:00,21.5,21.5,21.49,21.5,171000.0,15.1373,15.1373,15.1303,15.1373,171000.0
2009-12-24 12:00:00,21.5,21.52,21.49,21.5,179200.0,15.1373,15.1514,15.1303,15.1373,179200.0
2009-12-24 12:10:00,21.5,21.53,21.49,21.5,188000.0,15.1373,15.1584,15.1303,15.1373,188000.0
2009-12-24 12:20:00,21.5,21.5,21.45,21.49,357600.0,15.1373,15.1373,15.1021,15.1303,357600.0
2009-12-24 12:30:00,21.49,21.5,21.49,21.5,119800.0,15.1303,15.1373,15.1303,15.1373,119800.0
2009-12-24 12:40:00,21.5,21.5,21.47,21.47,197400.0,15.1373,15.1373,15.1162,15.1162,197400.0
2009-12-24 12:50:00,21.47,21.5,21.47,21.5,363200.0,15.1162,15.1373,15.1162,15.1373,363200.0
2009-12-28 09:30:00,21.5,21.58,21.45,21.5,253000.0,15.1373,15.1936,15.1021,15.1373,253000.0
2009-12-28 09:40:00,21.5,21.51,21.49,21.49,227800.0,15.1373,15.1444,15.1303,15.1303,227800.0
2009-12-28 09:50:00,21.49,21.5,21.48,21.5,148400.0,15.1303,15.1373,15.1232,15.1373,148400.0
2009-12-28 10:00:00,21.5,21.5,21.49,21.5,161200.0,15.1373,15.1373,15.1303,15.1373,161200.0
2009-12-28 10:10:00,21.5,21.53,21.49,21.52,219400.0,15.1373,15.1584,15.1303,15.1514,219400.0
2009-12-28 10:20:00,21.52,21.52,21.47,21.47,162800.0,15.1514,15.1514,15.1162,15.1162,162800.0
2009-12-28 10:30:00,21.47,21.52,21.47,21.52,121200.0,15.1162,15.1514,15.1162,15.1514,121200.0
2009-12-28 10:40:00,21.52,21.53,21.5,21.5,140800.0,15.1514,15.1584,15.1373,15.1373,140800.0
2009-12-28 10:50:00,21.5,21.54,21.5,21.54,157200.0,15.1373,15.1655,15.1373,15.1655,157200.0
2009-12-28 11:00:00,21.53,21.56,21.53,21.56,75600.0,15.1584,15.1796,15.1584,15.1796,75600.0
2009-12-28 11:10:00,21.56,21.6,21.55,21.59,141800.0,15.1796,15.2077,15.1725,15.2007,141800.0
2009-12-28 11:20:00,21.6,21.6,21.55,21.58,134000.0,15.2077,15.2077,15.1725,15.1936,134000.0
2009-12-28 11:30:00,21.58,21.61,21.58,21.61,115600.0,15.1936,15.2148,15.1936,15.2148,115600.0
2009-12-28 11:40:00,21.61,21.65,21.61,21.64,147800.0,15.2148,15.2429,15.2148,15.2359,147800.0
2009-12-28 11:50:00,21.65,21.68,21.64,21.67,157800.0,15.2429,15.264,15.2359,15.257,157800.0
2009-12-28 12:00:00,21.66,21.68,21.66,21.68,92200.0,15.25,15.264,15.25,15.264,92200.0
2009-12-28 12:10:00,21.67,21.72,21.67,21.71,157400.0,15.257,15.2922,15.257,15.2852,157400.0
2009-12-28 12:20:00,21.72,21.72,21.67,21.68,181200.0,15.2922,15.2922,15.257,15.264,181200.0
2009-12-28 12:30:00,21.67,21.68,21.63,21.63,99800.0,15.257,15.264,15.2288,15.2288,99800.0
2009-12-28 12:40:00,21.63,21.66,21.63,21.65,71800.0,15.2288,15.25,15.2288,15.2429,71800.0
2009-12-28 12:50:00,21.65,21.66,21.6,21.61,154600.0,15.2429,15.25,15.2077,15.2148,154600.0
2009-12-28 13:00:00,21.61,21.65,21.6,21.63,137600.0,15.2148,15.2429,15.2077,15.2288,137600.0
2009-12-28 13:10:00,21.63,21.63,21.61,21.61,103800.0,15.2288,15.2288,15.2148,15.2148,103800.0
2009-12-28 13:20:00,21.61,21.61,21.58,21.6,277800.0,15.2148,15.2148,15.1936,15.2077,277800.0
2009-12-28 13:30:00,21.6,21.61,21.58,21.58,159800.0,15.2077,15.2148,15.1936,15.1936,159800.0
2009-12-28 13:40:00,21.58,21.59,21.57,21.57,133600.0,15.1936,15.2007,15.1866,15.1866,133600.0
2009-12-28 13:50:00,21.58,21.6,21.57,21.6,84800.0,15.1936,15.2077,15.1866,15.2077,84800.0
2009-12-28 14:00:00,21.6,21.6,21.54,21.56,214600.0,15.2077,15.2077,15.1655,15.1796,214600.0
2009-12-28 14:10:00,21.56,21.58,21.55,21.56,132400.0,15.1796,15.1936,15.1725,15.1796,132400.0
2009-12-28 14:20:00,21.57,21.6,21.55,21.6,197800.0,15.1866,15.2077,15.1725,15.2077,197800.0
2009-12-28 14:30:00,21.6,21.61,21.57,21.57,169200.0,15.2077,15.2148,15.1866,15.1866,169200.0
2009-12-28 14:40:00,21.57,21.6,21.56,21.6,325000.0,15.1866,15.2077,15.1796,15.2077,325000.0
2009-12-28 14:50:00,21.6,21.6,21.57,21.58,217400.0,15.2077,15.2077,15.1866,15.1936,217400.0
2009-12-28 15:00:00,21.58,21.61,21.57,21.61,333400.0,15.1936,15.2148,15.1866,15.2148,333400.0
2009-12-28 15:10:00,21.61,21.63,21.61,21.63,335000.0,15.2148,15.2288,15.2148,15.2288,335000.0
2009-12-28 15:20:00,21.63,21.63,21.6,21.61,451000.0,15.2288,15.2288,15.2077,15.2148,451000.0
2009-12-28 15:30:00,21.61,21.63,21.61,21.62,245400.0,15.2148,15.2288,15.2148,15.2218,245400.0
2009-12-28 15:40:00,21.62,21.63,21.6,21.6,430800.0,15.2218,15.2288,15.2077,15.2077,430800.0
2009-12-28 15:50:00,21.6,21.64,21.58,21.63,984800.0,15.2077,15.2359,15.1936,15.2288,984800.0
2009-12-29 09:30:00,21.7,21.71,21.6,21.66,218000.0,15.2781,15.2852,15.2077,15.25,218000.0
2009-12-29 09:40:00,21.66,21.69,21.63,21.64,136000.0,15.25,15.2711,15.2288,15.2359,136000.0
2009-12-29 09:50:00,21.63,21.64,21.61,21.61,143600.0,15.2288,15.2359,15.2148,15.2148,143600.0
2009-12-29 10:00:00,21.61,21.64,21.58,21.61,140200.0,15.2148,15.2359,15.1936,15.2148,140200.0
2009-12-29 10:10:00,21.61,21.64,21.61,21.63,128400.0,15.2148,15.2359,15.2148,15.2288,128400.0
2009-12-29 10:20:00,21.63,21.67,21.61,21.67,181600.0,15.2288,15.257,15.2148,15.257,181600.0
2009-12-29 10:30:00,21.68,21.69,21.66,21.68,97000.0,15.264,15.2711,15.25,15.264,97000.0
2009-12-29 10:40:00,21.68,21.73,21.68,21.73,102600.0,15.264,15.2992,15.264,15.2992,102600.0
2009-12-29 10:50:00,21.72,21.74,21.72,21.74,95400.0,15.2922,15.3063,15.2922,15.3063,95400.0
2009-12-29 11:00:00,21.73,21.74,21.71,21.71,111800.0,15.2992,15.3063,15.2852,15.2852,111800.0
2009-12-29 11:10:00,21.71,21.72,21.68,21.68,90400.0,15.2852,15.2922,15.264,15.264,90400.0
2009-12-29 11:20:00,21.68,21.72,21.68,21.71,116000.0,15.264,15.2922,15.264,15.2852,116000.0
2009-12-29 11:30:00,21.71,21.72,21.69,21.7,151000.0,15.2852,15.2922,15.2711,15.2781,151000.0
2009-12-29 11:40:00,21.7,21.7,21.67,21.68,82800.0,15.2781,15.2781,15.257,15.264,82800.0
2009-12-29 11:50:00,21.68,21.68,21.64,21.65,352800.0,15.264,15.264,15.2359,15.2429,352800.0
2009-12-29 12:00:00,21.65,21.68,21.65,21.68,91200.0,15.2429,15.264,15.2429,15.264,91200.0
2009-12-29 12:10:00,21.68,21.71,21.68,21.7,229200.0,15.264,15.2852,15.264,15.2781,229200.0
2009-12-29 12:20:00,21.7,21.74,21.68,21.73,187600.0,15.2781,15.3063,15.264,15.2992,187600.0
2009-12-29 12:30:00,21.73,21.74,21.73,21.73,101600.0,15.2992,15.3063,15.2992,15.2992,101600.0
2009-12-29 12:40:00,21.74,21.77,21.73,21.77,281800.0,15.3063,15.3274,15.2992,15.3274,281800.0
2009-12-29 12:50:00,21.77,21.78,21.75,21.75,140400.0,15.3274,15.3345,15.3133,15.3133,140400.0
2009-12-29 13:00:00,21.75,21.77,21.74,21.76,117200.0,15.3133,15.3274,15.3063,15.3204,117200.0
2009-12-29 13:10:00,21.75,21.77,21.75,21.76,158800.0,15.3133,15.3274,15.3133,15.3204,158800.0
2009-12-29 13:20:00,21.76,21.77,21.74,21.75,110600.0,15.3204,15.3274,15.3063,15.3133,110600.0
2009-12-29 13:30:00,21.75,21.75,21.74,21.75,135400.0,15.3133,15.3133,15.3063,15.3133,135400.0
2009-12-29 13:40:00,21.75,21.75,21.7,21.71,195800.0,15.3133,15.3133,15.2781,15.2852,195800.0
2009-12-29 13:50:00,21.71,21.74,21.71,21.74,105400.0,15.2852,15.3063,15.2852,15.3063,105400.0
2009-12-29 14:00:00,21.74,21.74,21.72,21.74,96600.0,15.3063,15.3063,15.2922,15.3063,96600.0
2009-12-29 14:10:00,21.74,21.75,21.73,21.73,108600.0,15.3063,15.3133,15.2992,15.2992,108600.0
2009-12-29 14:20:00,21.73,21.74,21.72,21.74,130800.0,15.2992,15.3063,15.2922,15.3063,130800.0
2009-12-29 14:30:00,21.75,21.76,21.74,21.75,177200.0,15.3133,15.3204,15.3063,15.3133,177200.0
2009-12-29 14:40:00,21.75,21.77,21.75,21.76,227600.0,15.3133,15.3274,15.3133,15.3204,227600.0
2009-12-29 14:50:00,21.77,21.77,21.74,21.76,401400.0,15.3274,15.3274,15.3063,15.3204,401400.0
2009-12-29 15:00:00,21.75,21.77,21.74,21.77,391200.0,15.3133,15.3274,15.3063,15.3274,391200.0
2009-12-29 15:10:00,21.77,21.8,21.77,21.8,301000.0,15.3274,15.3485,15.3274,15.3485,301000.0
2009-12-29 15:20:00,21.8,21.83,21.8,21.83,320000.0,15.3485,15.3697,15.3485,15.3697,320000.0
2009-12-29 15:30:00,21.83,21.83,21.77,21.78,305400.0,15.3697,15.3697,15.3274,15.3345,305400.0
2009-12-29 15:40:00,21.78,21.81,21.78,21.81,248400.0,15.3345,15.3556,15.3345,15.3556,248400.0
2009-12-29 15:50:00,21.81,21.81,21.74,21.74,960000.0,15.3556,15.3556,15.3063,15.3063,960000.0
2009-12-30 09:30:00,21.7,21.88,21.67,21.84,307400.0,15.2781,15.4049,15.257,15.3767,307400.0
2009-12-30 09:40:00,21.85,21.93,21.84,21.89,368000.0,15.3837,15.4401,15.3767,15.4119,368000.0
2009-12-30 09:50:00,21.88,21.96,21.87,21.91,467600.0,15.4049,15.4612,15.3978,15.426,467600.0
2009-12-30 10:00:00,21.91,21.96,21.9,21.96,355600.0,15.426,15.4612,15.4189,15.4612,355600.0
2009-12-30 10:10:00,21.96,21.96,21.91,21.93,124400.0,15.4612,15.4612,15.426,15.4401,124400.0
2009-12-30 10:20:00,21.92,21.94,21.92,21.92,296200.0,15.433,15.4471,15.433,15.433,296200.0
2009-12-30 10:30:00,21.92,21.93,21.9,21.91,125600.0,15.433,15.4401,15.4189,15.426,125600.0
2009-12-30 10:40:00,21.91,21.92,21.87,21.88,184600.0,15.426,15.433,15.3978,15.4049,184600.0
2009-12-30 10:50:00,21.88,21.92,21.88,21.92,105200.0,15.4049,15.433,15.4049,15.433,105200.0
2009-12-30 11:00:00,21.92,21.92,21.89,21.89,114200.0,15.433,15.433,15.4119,15.4119,114200.0
2009-12-30 11:10:00,21.89,21.92,21.89,21.91,193400.0,15.4119,15.433,15.4119,15.426,193400.0
2009-12-30 11:20:00,21.91,21.93,21.89,21.9,126400.0,15.426,15.4401,15.4119,15.4189,126400.0
2009-12-30 11:30:00,21.9,21.93,21.9,21.92,108400.0,15.4189,15.4401,15.4189,15.433,108400.0
2009-12-30 11:40:00,21.92,21.95,21.92,21.95,124400.0,15.433,15.4541,15.433,15.4541,124400.0
2009-12-30 11:50:00,21.95,21.97,21.94,21.96,385400.0,15.4541,15.4682,15.4471,15.4612,385400.0
2009-12-30 12:00:00,21.97,21.98,21.96,21.98,245800.0,15.4682,15.4753,15.4612,15.4753,245800.0
2009-12-30 12:10:00,21.98,21.99,21.96,21.98,251400.0,15.4753,15.4823,15.4612,15.4753,251400.0
2009-12-30 12:20:00,21.97,21.98,21.93,21.97,194200.0,15.4682,15.4753,15.4401,15.4682,194200.0
2009-12-30 12:30:00,21.97,21.98,21.93,21.94,409800.0,15.4682,15.4753,15.4401,15.4471,409800.0
2009-12-30 12:40:00,21.93,21.94,21.92,21.92,151000.0,15.4401,15.4471,15.433,15.433,151000.0
2009-12-30 12:50:00,21.93,21.94,21.92,21.94,770600.0,15.4401,15.4471,15.433,15.4471,770600.0
2009-12-30 13:00:00,21.95,21.98,21.93,21.95,638400.0,15.4541,15.4753,15.4401,15.4541,638400.0
2009-12-30 13:10:00,21.94,21.96,21.93,21.95,177600.0,15.4471,15.4612,15.4401,15.4541,177600.0
2009-12-30 13:20:00,21.95,21.95,21.93,21.93,78800.0,15.4541,15.4541,15.4401,15.4401,78800.0
2009-12-30 13:30:00,21.93,21.95,21.93,21.93,102600.0,15.4401,15.4541,15.4401,15.4401,102600.0
2009-12-30 13:40:00,21.93,21.95,21.93,21.93,92400.0,15.4401,15.4541,15.4401,15.4401,92400.0
2009-12-30 13:50:00,21.94,21.96,21.93,21.95,94200.0,15.4471,15.4612,15.4401,15.4541,94200.0
2009-12-30 14:00:00,21.96,21.96,21.94,21.94,70200.0,15.4612,15.4612,15.4471,15.4471,70200.0
2009-12-30 14:10:00,21.94,21.95,21.91,21.91,95200.0,15.4471,15.4541,15.426,15.426,95200.0
2009-12-30 14:20:00,21.91,21.93,21.91,21.93,92400.0,15.426,15.4401,15.426,15.4401,92400.0
2009-12-30 14:30:00,21.93,21.93,21.9,21.9,167200.0,15.4401,15.4401,15.4189,15.4189,167200.0
2009-12-30 14:40:00,21.9,21.92,21.9,21.92,112400.0,15.4189,15.433,15.4189,15.433,112400.0
2009-12-30 14:50:00,21.92,21.93,21.91,21.92,55200.0,15.433,15.4401,15.426,15.433,55200.0
2009-12-30 15:00:00,21.92,21.92,21.91,21.92,266000.0,15.433,15.433,15.426,15.433,266000.0
2009-12-30 15:10:00,21.92,21.92,21.89,21.9,169400.0,15.433,15.433,15.4119,15.4189,169400.0
2009-12-30 15:20:00,21.9,21.9,21.89,21.9,141400.0,15.4189,15.4189,15.4119,15.4189,141400.0
2009-12-30 15:30:00,21.9,21.9,21.87,21.87,263800.0,15.4189,15.4189,15.3978,15.3978,263800.0
2009-12-30 15:40:00,21.88,21.88,21.87,21.88,275400.0,15.4049,15.4049,15.3978,15.4049,275400.0
2009-12-30 15:50:00,21.88,21.92,21.87,21.89,798600.0,15.4049,15.433,15.3978,15.4119,798600.0
2009-12-31 09:30:00,21.99,21.99,21.82,21.82,288000.0,15.4823,15.4823,15.3626,15.3626,288000.0
2009-12-31 09:40:00,21.82,21.82,21.75,21.78,164600.0,15.3626,15.3626,15.3133,15.3345,164600.0
2009-12-31 09:50:00,21.78,21.78,21.71,21.77,228400.0,15.3345,15.3345,15.2852,15.3274,228400.0
2009-12-31 10:00:00,21.78,21.81,21.75,21.8,159600.0,15.3345,15.3556,15.3133,15.3485,159600.0
2009-12-31 10:10:00,21.8,21.8,21.73,21.74,174400.0,15.3485,15.3485,15.2992,15.3063,174400.0
2009-12-31 10:20:00,21.74,21.76,21.74,21.75,177000.0,15.3063,15.3204,15.3063,15.3133,177000.0
2009-12-31 10:30:00,21.75,21.75,21.71,21.73,238800.0,15.3133,15.3133,15.2852,15.2992,238800.0
2009-12-31 10:40:00,21.74,21.75,21.71,21.74,114600.0,15.3063,15.3133,15.2852,15.3063,114600.0
2009-12-31 10:50:00,21.75,21.75,21.72,21.72,337400.0,15.3133,15.3133,15.2922,15.2922,337400.0
2009-12-31 11:00:00,21.72,21.72,21.68,21.68,572000.0,15.2922,15.2922,15.264,15.264,572000.0
2009-12-31 11:10:00,21.68,21.72,21.68,21.7,141400.0,15.264,15.2922,15.264,15.2781,141400.0
2009-12-31 11:20:00,21.69,21.73,21.69,21.71,170800.0,15.2711,15.2992,15.2711,15.2852,170800.0
2009-12-31 11:30:00,21.71,21.71,21.68,21.71,150800.0,15.2852,15.2852,15.264,15.2852,150800.0
2009-12-31 11:40:00,21.71,21.74,21.71,21.72,129800.0,15.2852,15.3063,15.2852,15.2922,129800.0
2009-12-31 11:50:00,21.72,21.72,21.68,21.69,136200.0,15.2922,15.2922,15.264,15.2711,136200.0
2009-12-31 12:00:00,21.69,21.73,21.69,21.73,197200.0,15.2711,15.2992,15.2711,15.2992,197200.0
2009-12-31 12:10:00,21.73,21.74,21.72,21.74,111400.0,15.2992,15.3063,15.2922,15.3063,111400.0
2009-12-31 12:20:00,21.74,21.78,21.73,21.78,201000.0,15.3063,15.3345,15.2992,15.3345,201000.0
2009-12-31 12:30:00,21.78,21.78,21.76,21.76,125200.0,15.3345,15.3345,15.3204,15.3204,125200.0
2009-12-31 12:40:00,21.76,21.79,21.76,21.78,141000.0,15.3204,15.3415,15.3204,15.3345,141000.0
2009-12-31 12:50:00,21.78,21.78,21.75,21.75,104000.0,15.3345,15.3345,15.3133,15.3133,104000.0
2009-12-31 13:00:00,21.75,21.75,21.7,21.7,215800.0,15.3133,15.3133,15.2781,15.2781,215800.0
2009-12-31 13:10:00,21.7,21.7,21.68,21.68,99400.0,15.2781,15.2781,15.264,15.264,99400.0
2009-12-31 13:20:00,21.68,21.71,21.68,21.69,93600.0,15.264,15.2852,15.264,15.2711,93600.0
2009-12-31 13:30:00,21.68,21.7,21.68,21.69,99000.0,15.264,15.2781,15.264,15.2711,99000.0
2009-12-31 13:40:00,21.69,21.7,21.68,21.7,71800.0,15.2711,15.2781,15.264,15.2781,71800.0
2009-12-31 13:50:00,21.7,21.73,21.69,21.7,272000.0,15.2781,15.2992,15.2711,15.2781,272000.0
2009-12-31 14:00:00,21.7,21.73,21.69,21.73,295600.0,15.2781,15.2992,15.2711,15.2992,295600.0
2009-12-31 14:10:00,21.73,21.74,21.72,21.74,146000.0,15.2992,15.3063,15.2922,15.3063,146000.0
2009-12-31 14:20:00,21.74,21.74,21.71,21.71,141800.0,15.3063,15.3063,15.2852,15.2852,141800.0
2009-12-31 14:30:00,21.71,21.71,21.68,21.68,160200.0,15.2852,15.2852,15.264,15.264,160200.0
2009-12-31 14:40:00,21.69,21.69,21.68,21.68,104000.0,15.2711,15.2711,15.264,15.264,104000.0
2009-12-31 14:50:00,21.68,21.69,21.68,21.69,167800.0,15.264,15.2711,15.264,15.2711,167800.0
2009-12-31 15:00:00,21.69,21.7,21.68,21.69,222800.0,15.2711,15.2781,15.264,15.2711,222800.0
2009-12-31 15:10:00,21.68,21.7,21.68,21.69,178800.0,15.264,15.2781,15.264,15.2711,178800.0
2009-12-31 15:20:00,21.7,21.71,21.69,21.7,178200.0,15.2781,15.2852,15.2711,15.2781,178200.0
2009-12-31 15:30:00,21.7,21.7,21.65,21.69,668000.0,15.2781,15.2781,15.2429,15.2711,668000.0
2009-12-31 15:40:00,21.69,21.69,21.63,21.64,827200.0,15.2711,15.2711,15.2288,15.2359,827200.0
2009-12-31 15:50:00,21.65,21.66,21.63,21.64,1310800.0,15.2429,15.25,15.2288,15.2359,1310800.0
2010-01-04 09:30:00,21.77,21.86,21.67,21.71,1081000.0,15.3274,15.3908,15.257,15.2852,1081000.0
2010-01-04 09:40:00,21.71,21.73,21.65,21.7,567200.0,15.2852,15.2992,15.2429,15.2781,567200.0
2010-01-04 09:50:00,21.71,21.71,21.66,21.68,209800.0,15.2852,15.2852,15.25,15.264,209800.0
2010-01-04 10:00:00,21.68,21.7,21.63,21.69,541400.0,15.264,15.2781,15.2288,15.2711,541400.0
2010-01-04 10:10:00,21.68,21.7,21.67,21.67,354800.0,15.264,15.2781,15.257,15.257,354800.0
2010-01-04 10:20:00,21.67,21.73,21.67,21.72,345600.0,15.257,15.2992,15.257,15.2922,345600.0
2010-01-04 10:30:00,21.73,21.75,21.73,21.75,499200.0,15.2992,15.3133,15.2992,15.3133,499200.0
2010-01-04 10:40:00,21.76,21.76,21.68,21.7,400200.0,15.3204,15.3204,15.264,15.2781,400200.0
2010-01-04 10:50:00,21.7,21.72,21.68,21.7,374600.0,15.2781,15.2922,15.264,15.2781,374600.0
2010-01-04 11:00:00,21.7,21.73,21.69,21.7,412000.0,15.2781,15.2992,15.2711,15.2781,412000.0
2010-01-04 11:10:00,21.7,21.71,21.66,21.68,332600.0,15.2781,15.2852,15.25,15.264,332600.0
2010-01-04 11:20:00,21.68,21.71,21.63,21.67,290000.0,15.264,15.2852,15.2288,15.257,290000.0
2010-01-04 11:30:00,21.67,21.67,21.6,21.61,252600.0,15.257,15.257,15.2077,15.2148,252600.0
2010-01-04 11:40:00,21.61,21.64,21.6,21.62,257000.0,15.2148,15.2359,15.2077,15.2218,257000.0
2010-01-04 11:50:00,21.63,21.64,21.59,21.59,372400.0,15.2288,15.2359,15.2007,15.2007,372400.0
2010-01-04 12:00:00,21.6,21.63,21.58,21.62,344600.0,15.2077,15.2288,15.1936,15.2218,344600.0
2010-01-04 12:10:00,21.62,21.63,21.6,21.61,335000.0,15.2218,15.2288,15.2077,15.2148,335000.0
2010-01-04 12:20:00,21.61,21.65,21.61,21.65,272600.0,15.2148,15.2429,15.2148,15.2429,272600.0
2010-01-04 12:30:00,21.65,21.65,21.64,21.64,156600.0,15.2429,15.2429,15.2359,15.2359,156600.0
2010-01-04 12:40:00,21.64,21.69,21.64,21.68,283800.0,15.2359,15.2711,15.2359,15.264,283800.0
2010-01-04 12:50:00,21.68,21.7,21.67,21.68,331800.0,15.264,15.2781,15.257,15.264,331800.0
2010-01-04 13:00:00,21.68,21.68,21.65,21.66,220200.0,15.264,15.264,15.2429,15.25,220200.0
2010-01-04 13:10:00,21.67,21.68,21.65,21.68,169200.0,15.257,15.264,15.2429,15.264,169200.0
2010-01-04 13:20:00,21.67,21.69,21.67,21.68,1043800.0,15.257,15.2711,15.257,15.264,1043800.0
2010-01-04 13:30:00,21.67,21.68,21.64,21.65,358200.0,15.257,15.264,15.2359,15.2429,358200.0
2010-01-04 13:40:00,21.65,21.65,21.63,21.63,205000.0,15.2429,15.2429,15.2288,15.2288,205000.0
2010-01-04 13:50:00,21.63,21.64,21.59,21.6,278400.0,15.2288,15.2359,15.2007,15.2077,278400.0
2010-01-04 14:00:00,21.6,21.61,21.6,21.6,223000.0,15.2077,15.2148,15.2077,15.2077,223000.0
2010-01-04 14:10:00,21.6,21.63,21.6,21.62,256600.0,15.2077,15.2288,15.2077,15.2218,256600.0
2010-01-04 14:20:00,21.63,21.64,21.62,21.63,233800.0,15.2288,15.2359,15.2218,15.2288,233800.0
2010-01-04 14:30:00,21.63,21.64,21.6,21.61,344400.0,15.2288,15.2359,15.2077,15.2148,344400.0
2010-01-04 14:40:00,21.61,21.64,21.61,21.63,257400.0,15.2148,15.2359,15.2148,15.2288,257400.0
2010-01-04 14:50:00,21.63,21.63,21.56,21.56,370200.0,15.2288,15.2288,15.1796,15.1796,370200.0
2010-01-04 15:00:00,21.56,21.64,21.55,21.61,770400.0,15.1796,15.2359,15.1725,15.2148,770400.0
2010-01-04 15:10:00,21.61,21.63,21.6,21.63,324200.0,15.2148,15.2288,15.2077,15.2288,324200.0
2010-01-04 15:20:00,21.63,21.64,21.61,21.64,277800.0,15.2288,15.2359,15.2148,15.2359,277800.0
2010-01-04 15:30:00,21.64,21.64,21.61,21.61,322000.0,15.2359,15.2359,15.2148,15.2148,322000.0
2010-01-04 15:40:00,21.61,21.63,21.6,21.61,518000.0,15.2148,15.2288,15.2077,15.2148,518000.0
2010-01-04 15:50:00,21.61,21.65,21.61,21.65,1372800.0,15.2148,15.2429,15.2148,15.2429,1372800.0
2010-01-05 09:30:00,21.68,21.71,21.57,21.58,702600.0,15.264,15.2852,15.1866,15.1936,702600.0
2010-01-05 09:40:00,21.59,21.59,21.52,21.52,328800.0,15.2007,15.2007,15.1514,15.1514,328800.0
2010-01-05 09:50:00,21.52,21.55,21.5,21.52,589000.0,15.1514,15.1725,15.1373,15.1514,589000.0
2010-01-05 10:00:00,21.52,21.57,21.5,21.55,495400.0,15.1514,15.1866,15.1373,15.1725,495400.0
2010-01-05 10:10:00,21.55,21.63,21.55,21.59,470000.0,15.1725,15.2288,15.1725,15.2007,470000.0
2010-01-05 10:20:00,21.59,21.59,21.52,21.54,554600.0,15.2007,15.2007,15.1514,15.1655,554600.0
2010-01-05 10:30:00,21.55,21.57,21.53,21.54,509000.0,15.1725,15.1866,15.1584,15.1655,509000.0
2010-01-05 10:40:00,21.54,21.54,21.51,21.52,590400.0,15.1655,15.1655,15.1444,15.1514,590400.0
2010-01-05 10:50:00,21.52,21.52,21.5,21.5,672000.0,15.1514,15.1514,15.1373,15.1373,672000.0
2010-01-05 11:00:00,21.5,21.54,21.49,21.5,289400.0,15.1373,15.1655,15.1303,15.1373,289400.0
2010-01-05 11:10:00,21.5,21.51,21.47,21.51,264800.0,15.1373,15.1444,15.1162,15.1444,264800.0
2010-01-05 11:20:00,21.5,21.53,21.49,21.5,232400.0,15.1373,15.1584,15.1303,15.1373,232400.0
2010-01-05 11:30:00,21.5,21.52,21.49,21.5,267600.0,15.1373,15.1514,15.1303,15.1373,267600.0
2010-01-05 11:40:00,21.5,21.51,21.49,21.51,286200.0,15.1373,15.1444,15.1303,15.1444,286200.0
2010-01-05 11:50:00,21.51,21.54,21.51,21.54,527000.0,15.1444,15.1655,15.1444,15.1655,527000.0
2010-01-05 12:00:00,21.54,21.55,21.53,21.55,236200.0,15.1655,15.1725,15.1584,15.1725,236200.0
2010-01-05 12:10:00,21.55,21.55,21.48,21.49,424000.0,15.1725,15.1725,15.1232,15.1303,424000.0
2010-01-05 12:20:00,21.49,21.5,21.45,21.45,275600.0,15.1303,15.1373,15.1021,15.1021,275600.0
2010-01-05 12:30:00,21.45,21.49,21.45,21.48,223600.0,15.1021,15.1303,15.1021,15.1232,223600.0
2010-01-05 12:40:00,21.49,21.5,21.48,21.5,240000.0,15.1303,15.1373,15.1232,15.1373,240000.0
2010-01-05 12:50:00,21.5,21.5,21.48,21.48,173200.0,15.1373,15.1373,15.1232,15.1232,173200.0
2010-01-05 13:00:00,21.48,21.49,21.44,21.45,379600.0,15.1232,15.1303,15.0951,15.1021,379600.0
2010-01-05 13:10:00,21.44,21.46,21.43,21.46,197200.0,15.0951,15.1092,15.088,15.1092,197200.0
2010-01-05 13:20:00,21.45,21.46,21.41,21.41,358400.0,15.1021,15.1092,15.0739,15.0739,358400.0
2010-01-05 13:30:00,21.41,21.43,21.39,21.39,299200.0,15.0739,15.088,15.0599,15.0599,299200.0
2010-01-05 13:40:00,21.38,21.41,21.38,21.39,631800.0,15.0528,15.0739,15.0528,15.0599,631800.0
2010-01-05 13:50:00,21.39,21.4,21.38,21.38,228600.0,15.0599,15.0669,15.0528,15.0528,228600.0
2010-01-05 14:00:00,21.38,21.38,21.35,21.36,428400.0,15.0528,15.0528,15.0317,15.0387,428400.0
2010-01-05 14:10:00,21.36,21.44,21.36,21.41,595400.0,15.0387,15.0951,15.0387,15.0739,595400.0
2010-01-05 14:20:00,21.41,21.46,21.41,21.45,287000.0,15.0739,15.1092,15.0739,15.1021,287000.0
2010-01-05 14:30:00,21.45,21.47,21.44,21.45,241200.0,15.1021,15.1162,15.0951,15.1021,241200.0
2010-01-05 14:40:00,21.45,21.5,21.45,21.49,336600.0,15.1021,15.1373,15.1021,15.1303,336600.0
2010-01-05 14:50:00,21.49,21.52,21.48,21.5,454400.0,15.1303,15.1514,15.1232,15.1373,454400.0
2010-01-05 15:00:00,21.5,21.51,21.49,21.5,439600.0,15.1373,15.1444,15.1303,15.1373,439600.0
2010-01-05 15:10:00,21.51,21.55,21.5,21.55,532800.0,15.1444,15.1725,15.1373,15.1725,532800.0
2010-01-05 15:20:00,21.55,21.56,21.53,21.55,415800.0,15.1725,15.1796,15.1584,15.1725,415800.0
2010-01-05 15:30:00,21.54,21.55,21.53,21.54,449600.0,15.1655,15.1725,15.1584,15.1655,449600.0
2010-01-05 15:40:00,21.54,21.58,21.52,21.57,681200.0,15.1655,15.1936,15.1514,15.1866,681200.0
2010-01-05 15:50:00,21.58,21.63,21.57,21.63,1902600.0,15.1936,15.2288,15.1866,15.2288,1902600.0
2010-01-06 09:30:00,22.01,22.28,21.81,22.24,3049800.0,15.4964,15.6865,15.3556,15.6583,3049800.0
2010-01-06 09:40:00,22.25,22.42,22.22,22.25,2377000.0,15.6654,15.7851,15.6442,15.6654,2377000.0
2010-01-06 09:50:00,22.25,22.27,22.17,22.24,1479600.0,15.6654,15.6794,15.609,15.6583,1479600.0
2010-01-06 10:00:00,22.24,22.41,22.2,22.4,1169000.0,15.6583,15.778,15.6302,15.771,1169000.0
2010-01-06 10:10:00,22.4,22.42,22.31,22.33,1187600.0,15.771,15.7851,15.7076,15.7217,1187600.0
2010-01-06 10:20:00,22.33,22.4,22.3,22.36,889800.0,15.7217,15.771,15.7006,15.7428,889800.0
2010-01-06 10:30:00,22.36,22.45,22.31,22.33,1442600.0,15.7428,15.8062,15.7076,15.7217,1442600.0
2010-01-06 10:40:00,22.33,22.39,22.32,22.39,472200.0,15.7217,15.7639,15.7146,15.7639,472200.0
2010-01-06 10:50:00,22.39,22.49,22.38,22.48,880200.0,15.7639,15.8343,15.7569,15.8273,880200.0
2010-01-06 11:00:00,22.47,22.49,22.43,22.48,835000.0,15.8203,15.8343,15.7921,15.8273,835000.0
2010-01-06 11:10:00,22.48,22.5,22.43,22.5,1093000.0,15.8273,15.8414,15.7921,15.8414,1093000.0
2010-01-06 11:20:00,22.5,22.5,22.45,22.47,508600.0,15.8414,15.8414,15.8062,15.8203,508600.0
2010-01-06 11:30:00,22.46,22.48,22.43,22.46,960200.0,15.8132,15.8273,15.7921,15.8132,960200.0
2010-01-06 11:40:00,22.47,22.48,22.46,22.47,321800.0,15.8203,15.8273,15.8132,15.8203,321800.0
2010-01-06 11:50:00,22.47,22.48,22.41,22.41,549000.0,15.8203,15.8273,15.778,15.778,549000.0
2010-01-06 12:00:00,22.42,22.43,22.41,22.43,396000.0,15.7851,15.7921,15.778,15.7921,396000.0
2010-01-06 12:10:00,22.43,22.43,22.31,22.32,425400.0,15.7921,15.7921,15.7076,15.7146,425400.0
2010-01-06 12:20:00,22.32,22.35,22.28,22.3,301800.0,15.7146,15.7358,15.6865,15.7006,301800.0
2010-01-06 12:30:00,22.3,22.34,22.28,22.28,195200.0,15.7006,15.7287,15.6865,15.6865,195200.0
2010-01-06 12:40:00,22.28,22.3,22.26,22.26,359000.0,15.6865,15.7006,15.6724,15.6724,359000.0
2010-01-06 12:50:00,22.27,22.27,22.18,22.22,385400.0,15.6794,15.6794,15.6161,15.6442,385400.0
2010-01-06 13:00:00,22.22,22.33,22.22,22.33,252800.0,15.6442,15.7217,15.6442,15.7217,252800.0
2010-01-06 13:10:00,22.33,22.33,22.3,22.31,188600.0,15.7217,15.7217,15.7006,15.7076,188600.0
2010-01-06 13:20:00,22.31,22.36,22.3,22.36,269200.0,15.7076,15.7428,15.7006,15.7428,269200.0
2010-01-06 13:30:00,22.36,22.39,22.36,22.37,382600.0,15.7428,15.7639,15.7428,15.7498,382600.0
2010-01-06 13:40:00,22.37,22.37,22.28,22.32,184600.0,15.7498,15.7498,15.6865,15.7146,184600.0
2010-01-06 13:50:00,22.32,22.32,22.22,22.23,391000.0,15.7146,15.7146,15.6442,15.6513,391000.0
2010-01-06 14:00:00,22.23,22.3,22.22,22.3,455000.0,15.6513,15.7006,15.6442,15.7006,455000.0
2010-01-06 14:10:00,22.3,22.33,22.25,22.26,265200.0,15.7006,15.7217,15.6654,15.6724,265200.0
2010-01-06 14:20:00,22.26,22.26,22.22,22.25,269200.0,15.6724,15.6724,15.6442,15.6654,269200.0
2010-01-06 14:30:00,22.24,22.46,22.24,22.46,1293600.0,15.6583,15.8132,15.6583,15.8132,1293600.0
2010-01-06 14:40:00,22.46,22.49,22.4,22.41,671400.0,15.8132,15.8343,15.771,15.778,671400.0
2010-01-06 14:50:00,22.41,22.44,22.36,22.43,227600.0,15.778,15.7991,15.7428,15.7921,227600.0
2010-01-06 15:00:00,22.43,22.43,22.39,22.4,731600.0,15.7921,15.7921,15.7639,15.771,731600.0
2010-01-06 15:10:00,22.4,22.45,22.39,22.44,521000.0,15.771,15.8062,15.7639,15.7991,521000.0
2010-01-06 15:20:00,22.44,22.44,22.38,22.38,574800.0,15.7991,15.7991,15.7569,15.7569,574800.0
2010-01-06 15:30:00,22.38,22.42,22.35,22.42,751600.0,15.7569,15.7851,15.7358,15.7851,751600.0
2010-01-06 15:40:00,22.42,22.43,22.31,22.37,1862200.0,15.7851,15.7921,15.7076,15.7498,1862200.0
2010-01-06 15:50:00,22.36,22.45,22.36,22.39,2020600.0,15.7428,15.8062,15.7428,15.7639,2020600.0
2010-01-07 09:30:00,22.37,22.5,22.33,22.47,911600.0,15.7498,15.8414,15.7217,15.8203,911600.0
2010-01-07 09:40:00,22.47,22.55,22.46,22.46,1172400.0,15.8203,15.8766,15.8132,15.8132,1172400.0
2010-01-07 09:50:00,22.45,22.5,22.36,22.5,920000.0,15.8062,15.8414,15.7428,15.8414,920000.0
2010-01-07 10:00:00,22.5,22.53,22.43,22.46,597200.0,15.8414,15.8625,15.7921,15.8132,597200.0
2010-01-07 10:10:00,22.47,22.47,22.42,22.46,422000.0,15.8203,15.8203,15.7851,15.8132,422000.0
2010-01-07 10:20:00,22.45,22.48,22.43,22.47,267200.0,15.8062,15.8273,15.7921,15.8203,267200.0
2010-01-07 10:30:00,22.47,22.51,22.45,22.51,432200.0,15.8203,15.8484,15.8062,15.8484,432200.0
2010-01-07 10:40:00,22.5,22.52,22.46,22.5,516400.0,15.8414,15.8555,15.8132,15.8414,516400.0
2010-01-07 10:50:00,22.5,22.54,22.48,22.5,538600.0,15.8414,15.8695,15.8273,15.8414,538600.0
2010-01-07 11:00:00,22.5,22.5,22.48,22.5,337400.0,15.8414,15.8414,15.8273,15.8414,337400.0
2010-01-07 11:10:00,22.49,22.5,22.46,22.47,492800.0,15.8343,15.8414,15.8132,15.8203,492800.0
2010-01-07 11:20:00,22.47,22.47,22.45,22.47,444800.0,15.8203,15.8203,15.8062,15.8203,444800.0
2010-01-07 11:30:00,22.47,22.5,22.47,22.49,406600.0,15.8203,15.8414,15.8203,15.8343,406600.0
2010-01-07 11:40:00,22.49,22.49,22.45,22.45,374800.0,15.8343,15.8343,15.8062,15.8062,374800.0
2010-01-07 11:50:00,22.46,22.46,22.41,22.45,418800.0,15.8132,15.8132,15.778,15.8062,418800.0
2010-01-07 12:00:00,22.45,22.49,22.39,22.4,576600.0,15.8062,15.8343,15.7639,15.771,576600.0
2010-01-07 12:10:00,22.4,22.4,22.36,22.4,518400.0,15.771,15.771,15.7428,15.771,518400.0
2010-01-07 12:20:00,22.4,22.41,22.31,22.31,551000.0,15.771,15.778,15.7076,15.7076,551000.0
2010-01-07 12:30:00,22.32,22.36,22.28,22.34,383200.0,15.7146,15.7428,15.6865,15.7287,383200.0
2010-01-07 12:40:00,22.34,22.42,22.32,22.42,431800.0,15.7287,15.7851,15.7146,15.7851,431800.0
2010-01-07 12:50:00,22.42,22.47,22.42,22.45,220400.0,15.7851,15.8203,15.7851,15.8062,220400.0
2010-01-07 13:00:00,22.45,22.45,22.42,22.45,237000.0,15.8062,15.8062,15.7851,15.8062,237000.0
2010-01-07 13:10:00,22.45,22.47,22.42,22.45,180400.0,15.8062,15.8203,15.7851,15.8062,180400.0
2010-01-07 13:20:00,22.45,22.49,22.45,22.49,191600.0,15.8062,15.8343,15.8062,15.8343,191600.0
2010-01-07 13:30:00,22.49,22.49,22.47,22.49,262800.0,15.8343,15.8343,15.8203,15.8343,262800.0
2010-01-07 13:40:00,22.49,22.5,22.48,22.49,172200.0,15.8343,15.8414,15.8273,15.8343,172200.0
2010-01-07 13:50:00,22.49,22.52,22.49,22.52,313400.0,15.8343,15.8555,15.8343,15.8555,313400.0
2010-01-07 14:00:00,22.52,22.53,22.45,22.5,776800.0,15.8555,15.8625,15.8062,15.8414,776800.0
2010-01-07 14:10:00,22.5,22.54,22.5,22.53,375600.0,15.8414,15.8695,15.8414,15.8625,375600.0
2010-01-07 14:20:00,22.53,22.55,22.5,22.52,319000.0,15.8625,15.8766,15.8414,15.8555,319000.0
2010-01-07 14:30:00,22.52,22.58,22.5,22.56,777200.0,15.8555,15.8977,15.8414,15.8836,777200.0
2010-01-07 14:40:00,22.56,22.57,22.5,22.52,521800.0,15.8836,15.8907,15.8414,15.8555,521800.0
2010-01-07 14:50:00,22.52,22.56,22.51,22.55,342200.0,15.8555,15.8836,15.8484,15.8766,342200.0
2010-01-07 15:00:00,22.55,22.55,22.49,22.49,712600.0,15.8766,15.8766,15.8343,15.8343,712600.0
2010-01-07 15:10:00,22.49,22.5,22.48,22.49,233600.0,15.8343,15.8414,15.8273,15.8343,233600.0
2010-01-07 15:20:00,22.49,22.5,22.47,22.48,359400.0,15.8343,15.8414,15.8203,15.8273,359400.0
2010-01-07 15:30:00,22.48,22.49,22.46,22.47,562800.0,15.8273,15.8343,15.8132,15.8203,562800.0
2010-01-07 15:40:00,22.47,22.47,22.42,22.43,701800.0,15.8203,15.8203,15.7851,15.7921,701800.0
2010-01-07 15:50:00,22.43,22.47,22.41,22.44,878600.0,15.7921,15.8203,15.778,15.7991,878600.0
2010-01-08 09:30:00,22.47,22.55,22.38,22.53,697000.0,15.8203,15.8766,15.7569,15.8625,697000.0
2010-01-08 09:40:00,22.53,22.54,22.39,22.41,325200.0,15.8625,15.8695,15.7639,15.778,325200.0
2010-01-08 09:50:00,22.4,22.45,22.35,22.43,491800.0,15.771,15.8062,15.7358,15.7921,491800.0
2010-01-08 10:00:00,22.43,22.5,22.43,22.46,419000.0,15.7921,15.8414,15.7921,15.8132,419000.0
2010-01-08 10:10:00,22.46,22.55,22.46,22.54,595200.0,15.8132,15.8766,15.8132,15.8695,595200.0
2010-01-08 10:20:00,22.54,22.55,22.49,22.5,546600.0,15.8695,15.8766,15.8343,15.8414,546600.0
2010-01-08 10:30:00,22.5,22.5,22.47,22.49,281000.0,15.8414,15.8414,15.8203,15.8343,281000.0
2010-01-08 10:40:00,22.49,22.49,22.38,22.4,417400.0,15.8343,15.8343,15.7569,15.771,417400.0
2010-01-08 10:50:00,22.4,22.46,22.4,22.43,208000.0,15.771,15.8132,15.771,15.7921,208000.0
2010-01-08 11:00:00,22.43,22.43,22.39,22.43,134400.0,15.7921,15.7921,15.7639,15.7921,134400.0
2010-01-08 11:10:00,22.42,22.5,22.42,22.48,253200.0,15.7851,15.8414,15.7851,15.8273,253200.0
2010-01-08 11:20:00,22.47,22.51,22.46,22.47,260400.0,15.8203,15.8484,15.8132,15.8203,260400.0
2010-01-08 11:30:00,22.47,22.51,22.47,22.48,203400.0,15.8203,15.8484,15.8203,15.8273,203400.0
2010-01-08 11:40:00,22.48,22.49,22.46,22.46,137000.0,15.8273,15.8343,15.8132,15.8132,137000.0
2010-01-08 11:50:00,22.46,22.48,22.46,22.47,141200.0,15.8132,15.8273,15.8132,15.8203,141200.0
2010-01-08 12:00:00,22.47,22.5,22.47,22.5,434800.0,15.8203,15.8414,15.8203,15.8414,434800.0
2010-01-08 12:10:00,22.49,22.5,22.43,22.43,318800.0,15.8343,15.8414,15.7921,15.7921,318800.0
2010-01-08 12:20:00,22.43,22.48,22.43,22.48,256200.0,15.7921,15.8273,15.7921,15.8273,256200.0
2010-01-08 12:30:00,22.47,22.48,22.43,22.44,188800.0,15.8203,15.8273,15.7921,15.7991,188800.0
2010-01-08 12:40:00,22.44,22.45,22.41,22.42,166800.0,15.7991,15.8062,15.778,15.7851,166800.0
2010-01-08 12:50:00,22.41,22.43,22.38,22.38,291800.0,15.778,15.7921,15.7569,15.7569,291800.0
2010-01-08 13:00:00,22.38,22.42,22.37,22.39,336800.0,15.7569,15.7851,15.7498,15.7639,336800.0
2010-01-08 13:10:00,22.39,22.41,22.38,22.39,169600.0,15.7639,15.778,15.7569,15.7639,169600.0
2010-01-08 13:20:00,22.38,22.41,22.38,22.39,202800.0,15.7569,15.778,15.7569,15.7639,202800.0
2010-01-08 13:30:00,22.39,22.42,22.35,22.37,702600.0,15.7639,15.7851,15.7358,15.7498,702600.0
2010-01-08 13:40:00,22.37,22.38,22.34,22.36,210200.0,15.7498,15.7569,15.7287,15.7428,210200.0
2010-01-08 13:50:00,22.35,22.36,22.31,22.32,384000.0,15.7358,15.7428,15.7076,15.7146,384000.0
2010-01-08 14:00:00,22.31,22.33,22.28,22.32,558000.0,15.7076,15.7217,15.6865,15.7146,558000.0
2010-01-08 14:10:00,22.32,22.36,22.31,22.32,298400.0,15.7146,15.7428,15.7076,15.7146,298400.0
2010-01-08 14:20:00,22.33,22.33,22.26,22.28,531800.0,15.7217,15.7217,15.6724,15.6865,531800.0
2010-01-08 14:30:00,22.27,22.28,22.14,22.15,973600.0,15.6794,15.6865,15.5879,15.595,973600.0
2010-01-08 14:40:00,22.15,22.2,22.14,22.14,600200.0,15.595,15.6302,15.5879,15.5879,600200.0
2010-01-08 14:50:00,22.14,22.16,22.13,22.16,551000.0,15.5879,15.602,15.5809,15.602,551000.0
2010-01-08 15:00:00,22.16,22.19,22.15,22.19,414200.0,15.602,15.6231,15.595,15.6231,414200.0
2010-01-08 15:10:00,22.19,22.23,22.18,22.22,920400.0,15.6231,15.6513,15.6161,15.6442,920400.0
2010-01-08 15:20:00,22.23,22.27,22.22,22.27,215200.0,15.6513,15.6794,15.6442,15.6794,215200.0
2010-01-08 15:30:00,22.27,22.32,22.27,22.29,668800.0,15.6794,15.7146,15.6794,15.6935,668800.0
2010-01-08 15:40:00,22.29,22.29,22.25,22.26,526200.0,15.6935,15.6935,15.6654,15.6724,526200.0
2010-01-08 15:50:00,22.25,22.3,22.22,22.28,1279400.0,15.6654,15.7006,15.6442,15.6865,1279400.0
2010-01-11 09:30:00,22.2,22.3,22.15,22.3,509200.0,15.6302,15.7006,15.595,15.7006,509200.0
2010-01-11 09:40:00,22.3,22.3,22.2,22.25,305000.0,15.7006,15.7006,15.6302,15.6654,305000.0
2010-01-11 09:50:00,22.24,22.27,22.21,22.22,223800.0,15.6583,15.6794,15.6372,15.6442,223800.0
2010-01-11 10:00:00,22.22,22.29,22.2,22.24,426200.0,15.6442,15.6935,15.6302,15.6583,426200.0
2010-01-11 10:10:00,22.25,22.25,22.16,22.23,322800.0,15.6654,15.6654,15.602,15.6513,322800.0
2010-01-11 10:20:00,22.23,22.25,22.2,22.25,200200.0,15.6513,15.6654,15.6302,15.6654,200200.0
2010-01-11 10:30:00,22.25,22.25,22.23,22.24,175400.0,15.6654,15.6654,15.6513,15.6583,175400.0
2010-01-11 10:40:00,22.24,22.25,22.22,22.25,1109200.0,15.6583,15.6654,15.6442,15.6654,1109200.0
2010-01-11 10:50:00,22.25,22.25,22.23,22.25,496000.0,15.6654,15.6654,15.6513,15.6654,496000.0
2010-01-11 11:00:00,22.25,22.29,22.25,22.26,246000.0,15.6654,15.6935,15.6654,15.6724,246000.0
2010-01-11 11:10:00,22.26,22.39,22.25,22.39,1032200.0,15.6724,15.7639,15.6654,15.7639,1032200.0
2010-01-11 11:20:00,22.39,22.4,22.31,22.33,386000.0,15.7639,15.771,15.7076,15.7217,386000.0
2010-01-11 11:30:00,22.33,22.43,22.33,22.43,182000.0,15.7217,15.7921,15.7217,15.7921,182000.0
2010-01-11 11:40:00,22.43,22.43,22.38,22.38,95800.0,15.7921,15.7921,15.7569,15.7569,95800.0
2010-01-11 11:50:00,22.38,22.44,22.38,22.44,176200.0,15.7569,15.7991,15.7569,15.7991,176200.0
2010-01-11 12:00:00,22.44,22.47,22.43,22.44,233800.0,15.7991,15.8203,15.7921,15.7991,233800.0
2010-01-11 12:10:00,22.44,22.45,22.4,22.4,154600.0,15.7991,15.8062,15.771,15.771,154600.0
2010-01-11 12:20:00,22.4,22.4,22.36,22.37,320800.0,15.771,15.771,15.7428,15.7498,320800.0
2010-01-11 12:30:00,22.36,22.38,22.35,22.37,330600.0,15.7428,15.7569,15.7358,15.7498,330600.0
2010-01-11 12:40:00,22.37,22.39,22.32,22.32,217600.0,15.7498,15.7639,15.7146,15.7146,217600.0
2010-01-11 12:50:00,22.32,22.34,22.29,22.33,271400.0,15.7146,15.7287,15.6935,15.7217,271400.0
2010-01-11 13:00:00,22.33,22.35,22.29,22.32,1134000.0,15.7217,15.7358,15.6935,15.7146,1134000.0
2010-01-11 13:10:00,22.32,22.34,22.3,22.3,1533400.0,15.7146,15.7287,15.7006,15.7006,1533400.0
2010-01-11 13:20:00,22.3,22.33,22.3,22.33,1504800.0,15.7006,15.7217,15.7006,15.7217,1504800.0
2010-01-11 13:30:00,22.33,22.38,22.33,22.36,470200.0,15.7217,15.7569,15.7217,15.7428,470200.0
2010-01-11 13:40:00,22.37,22.42,22.36,22.41,259000.0,15.7498,15.7851,15.7428,15.778,259000.0
2010-01-11 13:50:00,22.41,22.45,22.4,22.43,147600.0,15.778,15.8062,15.771,15.7921,147600.0
2010-01-11 14:00:00,22.43,22.43,22.4,22.42,270800.0,15.7921,15.7921,15.771,15.7851,270800.0
2010-01-11 14:10:00,22.42,22.43,22.39,22.41,159600.0,15.7851,15.7921,15.7639,15.778,159600.0
2010-01-11 14:20:00,22.41,22.42,22.39,22.39,127400.0,15.778,15.7851,15.7639,15.7639,127400.0
2010-01-11 14:30:00,22.39,22.4,22.37,22.39,100600.0,15.7639,15.771,15.7498,15.7639,100600.0
2010-01-11 14:40:00,22.39,22.43,22.38,22.42,330800.0,15.7639,15.7921,15.7569,15.7851,330800.0
2010-01-11 14:50:00,22.42,22.43,22.4,22.41,132000.0,15.7851,15.7921,15.771,15.778,132000.0
2010-01-11 15:00:00,22.4,22.47,22.4,22.44,315600.0,15.771,15.8203,15.771,15.7991,315600.0
2010-01-11 15:10:00,22.44,22.47,22.43,22.47,192000.0,15.7991,15.8203,15.7921,15.8203,192000.0
2010-01-11 15:20:00,22.47,22.49,22.43,22.48,275600.0,15.8203,15.8343,15.7921,15.8273,275600.0
2010-01-11 15:30:00,22.48,22.5,22.47,22.5,466800.0,15.8273,15.8414,15.8203,15.8414,466800.0
2010-01-11 15:40:00,22.5,22.52,22.46,22.48,488600.0,15.8414,15.8555,15.8132,15.8273,488600.0
2010-01-11 15:50:00,22.48,22.48,22.43,22.45,700800.0,15.8273,15.8273,15.7921,15.8062,700800.0
2010-01-12 09:30:00,22.49,22.5,22.36,22.49,418600.0,15.8343,15.8414,15.7428,15.8343,418600.0
2010-01-12 09:40:00,22.49,22.53,22.35,22.37,414000.0,15.8343,15.8625,15.7358,15.7498,414000.0
2010-01-12 09:50:00,22.38,22.39,22.31,22.35,429600.0,15.7569,15.7639,15.7076,15.7358,429600.0
2010-01-12 10:00:00,22.35,22.4,22.34,22.37,610800.0,15.7358,15.771,15.7287,15.7498,610800.0
2010-01-12 10:10:00,22.37,22.38,22.31,22.33,285800.0,15.7498,15.7569,15.7076,15.7217,285800.0
2010-01-12 10:20:00,22.33,22.4,22.32,22.36,404200.0,15.7217,15.771,15.7146,15.7428,404200.0
2010-01-12 10:30:00,22.36,22.45,22.36,22.4,349000.0,15.7428,15.8062,15.7428,15.771,349000.0
2010-01-12 10:40:00,22.4,22.43,22.4,22.42,210800.0,15.771,15.7921,15.771,15.7851,210800.0
2010-01-12 10:50:00,22.42,22.52,22.4,22.49,552400.0,15.7851,15.8555,15.771,15.8343,552400.0
2010-01-12 11:00:00,22.49,22.49,22.34,22.39,322600.0,15.8343,15.8343,15.7287,15.7639,322600.0
2010-01-12 11:10:00,22.39,22.44,22.38,22.43,219000.0,15.7639,15.7991,15.7569,15.7921,219000.0
2010-01-12 11:20:00,22.43,22.47,22.4,22.43,258000.0,15.7921,15.8203,15.771,15.7921,258000.0
2010-01-12 11:30:00,22.43,22.44,22.41,22.41,270400.0,15.7921,15.7991,15.778,15.778,270400.0
2010-01-12 11:40:00,22.41,22.45,22.41,22.45,257200.0,15.778,15.8062,15.778,15.8062,257200.0
2010-01-12 11:50:00,22.45,22.5,22.45,22.5,167800.0,15.8062,15.8414,15.8062,15.8414,167800.0
2010-01-12 12:00:00,22.5,22.51,22.46,22.49,257400.0,15.8414,15.8484,15.8132,15.8343,257400.0
2010-01-12 12:10:00,22.5,22.5,22.46,22.47,127400.0,15.8414,15.8414,15.8132,15.8203,127400.0
2010-01-12 12:20:00,22.47,22.47,22.35,22.36,434800.0,15.8203,15.8203,15.7358,15.7428,434800.0
2010-01-12 12:30:00,22.36,22.36,22.3,22.33,292200.0,15.7428,15.7428,15.7006,15.7217,292200.0
2010-01-12 12:40:00,22.33,22.39,22.31,22.31,362400.0,15.7217,15.7639,15.7076,15.7076,362400.0
2010-01-12 12:50:00,22.31,22.36,22.27,22.34,221600.0,15.7076,15.7428,15.6794,15.7287,221600.0
2010-01-12 13:00:00,22.34,22.36,22.3,22.31,172600.0,15.7287,15.7428,15.7006,15.7076,172600.0
2010-01-12 13:10:00,22.31,22.36,22.31,22.34,256200.0,15.7076,15.7428,15.7076,15.7287,256200.0
2010-01-12 13:20:00,22.34,22.38,22.34,22.36,145000.0,15.7287,15.7569,15.7287,15.7428,145000.0
2010-01-12 13:30:00,22.36,22.36,22.35,22.35,120200.0,15.7428,15.7428,15.7358,15.7358,120200.0
2010-01-12 13:40:00,22.35,22.35,22.31,22.32,208800.0,15.7358,15.7358,15.7076,15.7146,208800.0
2010-01-12 13:50:00,22.31,22.32,22.29,22.3,200400.0,15.7076,15.7146,15.6935,15.7006,200400.0
2010-01-12 14:00:00,22.3,22.35,22.3,22.35,169800.0,15.7006,15.7358,15.7006,15.7358,169800.0
2010-01-12 14:10:00,22.35,22.36,22.3,22.35,257200.0,15.7358,15.7428,15.7006,15.7358,257200.0
2010-01-12 14:20:00,22.36,22.36,22.34,22.34,175600.0,15.7428,15.7428,15.7287,15.7287,175600.0
2010-01-12 14:30:00,22.34,22.4,22.33,22.39,213800.0,15.7287,15.771,15.7217,15.7639,213800.0
2010-01-12 14:40:00,22.39,22.41,22.36,22.41,351000.0,15.7639,15.778,15.7428,15.778,351000.0
2010-01-12 14:50:00,22.4,22.45,22.4,22.44,364600.0,15.771,15.8062,15.771,15.7991,364600.0
2010-01-12 15:00:00,22.44,22.45,22.41,22.41,275200.0,15.7991,15.8062,15.778,15.778,275200.0
2010-01-12 15:10:00,22.41,22.47,22.4,22.47,406200.0,15.778,15.8203,15.771,15.8203,406200.0
2010-01-12 15:20:00,22.47,22.47,22.43,22.45,395000.0,15.8203,15.8203,15.7921,15.8062,395000.0
2010-01-12 15:30:00,22.45,22.46,22.43,22.43,328000.0,15.8062,15.8132,15.7921,15.7921,328000.0
2010-01-12 15:40:00,22.43,22.47,22.43,22.45,498400.0,15.7921,15.8203,15.7921,15.8062,498400.0
2010-01-12 15:50:00,22.45,22.49,22.43,22.48,937200.0,15.8062,15.8343,15.7921,15.8273,937200.0
2010-01-13 09:30:00,22.58,22.64,22.5,22.56,451400.0,15.8977,15.9399,15.8414,15.8836,451400.0
2010-01-13 09:40:00,22.56,22.62,22.51,22.59,233600.0,15.8836,15.9259,15.8484,15.9047,233600.0
2010-01-13 09:50:00,22.58,22.59,22.5,22.54,283200.0,15.8977,15.9047,15.8414,15.8695,283200.0
2010-01-13 10:00:00,22.54,22.6,22.52,22.56,208400.0,15.8695,15.9118,15.8555,15.8836,208400.0
2010-01-13 10:10:00,22.56,22.56,22.47,22.49,307000.0,15.8836,15.8836,15.8203,15.8343,307000.0
2010-01-13 10:20:00,22.48,22.53,22.44,22.5,279600.0,15.8273,15.8625,15.7991,15.8414,279600.0
2010-01-13 10:30:00,22.49,22.55,22.46,22.54,160600.0,15.8343,15.8766,15.8132,15.8695,160600.0
2010-01-13 10:40:00,22.54,22.61,22.54,22.61,283200.0,15.8695,15.9188,15.8695,15.9188,283200.0
2010-01-13 10:50:00,22.61,22.63,22.56,22.59,272000.0,15.9188,15.9329,15.8836,15.9047,272000.0
2010-01-13 11:00:00,22.59,22.67,22.58,22.67,312000.0,15.9047,15.9611,15.8977,15.9611,312000.0
2010-01-13 11:10:00,22.67,22.67,22.63,22.66,120800.0,15.9611,15.9611,15.9329,15.954,120800.0
2010-01-13 11:20:00,22.66,22.67,22.58,22.61,381200.0,15.954,15.9611,15.8977,15.9188,381200.0
2010-01-13 11:30:00,22.61,22.63,22.51,22.51,173800.0,15.9188,15.9329,15.8484,15.8484,173800.0
2010-01-13 11:40:00,22.5,22.54,22.5,22.54,108000.0,15.8414,15.8695,15.8414,15.8695,108000.0
2010-01-13 11:50:00,22.54,22.6,22.54,22.56,183600.0,15.8695,15.9118,15.8695,15.8836,183600.0
2010-01-13 12:00:00,22.56,22.6,22.56,22.6,172400.0,15.8836,15.9118,15.8836,15.9118,172400.0
2010-01-13 12:10:00,22.6,22.65,22.59,22.64,209200.0,15.9118,15.947,15.9047,15.9399,209200.0
2010-01-13 12:20:00,22.64,22.69,22.64,22.67,363200.0,15.9399,15.9751,15.9399,15.9611,363200.0
2010-01-13 12:30:00,22.67,22.74,22.66,22.74,1852400.0,15.9611,16.0104,15.954,16.0104,1852400.0
2010-01-13 12:40:00,22.74,22.79,22.72,22.77,758000.0,16.0104,16.0456,15.9963,16.0315,758000.0
2010-01-13 12:50:00,22.77,22.8,22.75,22.76,883000.0,16.0315,16.0526,16.0174,16.0244,883000.0
2010-01-13 13:00:00,22.76,22.76,22.73,22.76,241400.0,16.0244,16.0244,16.0033,16.0244,241400.0
2010-01-13 13:10:00,22.75,22.78,22.74,22.74,212800.0,16.0174,16.0385,16.0104,16.0104,212800.0
2010-01-13 13:20:00,22.75,22.83,22.74,22.82,247000.0,16.0174,16.0737,16.0104,16.0667,247000.0
2010-01-13 13:30:00,22.82,22.83,22.8,22.83,240800.0,16.0667,16.0737,16.0526,16.0737,240800.0
2010-01-13 13:40:00,22.83,22.84,22.81,22.81,197000.0,16.0737,16.0808,16.0596,16.0596,197000.0
2010-01-13 13:50:00,22.81,22.85,22.78,22.79,682800.0,16.0596,16.0878,16.0385,16.0456,682800.0
2010-01-13 14:00:00,22.8,22.82,22.77,22.78,805800.0,16.0526,16.0667,16.0315,16.0385,805800.0
2010-01-13 14:10:00,22.78,22.78,22.75,22.78,271800.0,16.0385,16.0385,16.0174,16.0385,271800.0
2010-01-13 14:20:00,22.78,22.79,22.77,22.78,144600.0,16.0385,16.0456,16.0315,16.0385,144600.0
2010-01-13 14:30:00,22.78,22.83,22.78,22.82,252800.0,16.0385,16.0737,16.0385,16.0667,252800.0
2010-01-13 14:40:00,22.83,22.86,22.82,22.85,192200.0,16.0737,16.0948,16.0667,16.0878,192200.0
2010-01-13 14:50:00,22.86,22.87,22.85,22.86,402400.0,16.0948,16.1019,16.0878,16.0948,402400.0
2010-01-13 15:00:00,22.86,22.87,22.82,22.82,327600.0,16.0948,16.1019,16.0667,16.0667,327600.0
2010-01-13 15:10:00,22.82,22.83,22.8,22.82,306600.0,16.0667,16.0737,16.0526,16.0667,306600.0
2010-01-13 15:20:00,22.83,22.9,22.82,22.88,638600.0,16.0737,16.123,16.0667,16.1089,638600.0
2010-01-13 15:30:00,22.88,22.93,22.87,22.9,903400.0,16.1089,16.1441,16.1019,16.123,903400.0
2010-01-13 15:40:00,22.9,22.91,22.81,22.82,647400.0,16.123,16.13,16.0596,16.0667,647400.0
2010-01-13 15:50:00,22.81,22.81,22.75,22.75,1665400.0,16.0596,16.0596,16.0174,16.0174,1665400.0
2010-01-14 09:30:00,22.71,22.95,22.6,22.75,482000.0,15.9892,16.1582,15.9118,16.0174,482000.0
2010-01-14 09:40:00,22.75,22.84,22.72,22.82,245000.0,16.0174,16.0808,15.9963,16.0667,245000.0
2010-01-14 09:50:00,22.82,22.82,22.69,22.74,168600.0,16.0667,16.0667,15.9751,16.0104,168600.0
2010-01-14 10:00:00,22.76,22.85,22.74,22.83,450600.0,16.0244,16.0878,16.0104,16.0737,450600.0
2010-01-14 10:10:00,22.83,22.84,22.77,22.78,169000.0,16.0737,16.0808,16.0315,16.0385,169000.0
2010-01-14 10:20:00,22.79,22.93,22.78,22.91,487600.0,16.0456,16.1441,16.0385,16.13,487600.0
2010-01-14 10:30:00,22.91,22.91,22.87,22.88,138600.0,16.13,16.13,16.1019,16.1089,138600.0
2010-01-14 10:40:00,22.88,22.9,22.76,22.79,353400.0,16.1089,16.123,16.0244,16.0456,353400.0
2010-01-14 10:50:00,22.79,22.9,22.79,22.89,380600.0,16.0456,16.123,16.0456,16.116,380600.0
2010-01-14 11:00:00,22.89,22.92,22.86,22.9,345800.0,16.116,16.1371,16.0948,16.123,345800.0
2010-01-14 11:10:00,22.9,22.99,22.9,22.99,458600.0,16.123,16.1864,16.123,16.1864,458600.0
2010-01-14 11:20:00,23.0,23.0,22.84,22.84,7162400.0,16.1934,16.1934,16.0808,16.0808,7162400.0
2010-01-14 11:30:00,22.84,22.88,22.83,22.88,210400.0,16.0808,16.1089,16.0737,16.1089,210400.0
2010-01-14 11:40:00,22.89,22.89,22.8,22.82,151200.0,16.116,16.116,16.0526,16.0667,151200.0
2010-01-14 11:50:00,22.82,22.82,22.74,22.78,134800.0,16.0667,16.0667,16.0104,16.0385,134800.0
2010-01-14 12:00:00,22.79,22.85,22.79,22.84,95200.0,16.0456,16.0878,16.0456,16.0808,95200.0
2010-01-14 12:10:00,22.84,22.86,22.83,22.83,77800.0,16.0808,16.0948,16.0737,16.0737,77800.0
2010-01-14 12:20:00,22.83,22.85,22.83,22.83,155600.0,16.0737,16.0878,16.0737,16.0737,155600.0
2010-01-14 12:30:00,22.83,22.86,22.83,22.83,137600.0,16.0737,16.0948,16.0737,16.0737,137600.0
2010-01-14 12:40:00,22.83,22.84,22.8,22.82,146000.0,16.0737,16.0808,16.0526,16.0667,146000.0
2010-01-14 12:50:00,22.81,22.82,22.78,22.78,128800.0,16.0596,16.0667,16.0385,16.0385,128800.0
2010-01-14 13:00:00,22.78,22.79,22.74,22.74,197200.0,16.0385,16.0456,16.0104,16.0104,197200.0
2010-01-14 13:10:00,22.74,22.77,22.74,22.74,154800.0,16.0104,16.0315,16.0104,16.0104,154800.0
2010-01-14 13:20:00,22.74,22.74,22.73,22.74,73000.0,16.0104,16.0104,16.0033,16.0104,73000.0
2010-01-14 13:30:00,22.74,22.8,22.74,22.79,224800.0,16.0104,16.0526,16.0104,16.0456,224800.0
2010-01-14 13:40:00,22.79,22.83,22.78,22.78,163800.0,16.0456,16.0737,16.0385,16.0385,163800.0
2010-01-14 13:50:00,22.78,22.78,22.74,22.75,111800.0,16.0385,16.0385,16.0104,16.0174,111800.0
2010-01-14 14:00:00,22.75,22.78,22.74,22.77,82200.0,16.0174,16.0385,16.0104,16.0315,82200.0
2010-01-14 14:10:00,22.77,22.77,22.73,22.74,119400.0,16.0315,16.0315,16.0033,16.0104,119400.0
2010-01-14 14:20:00,22.74,22.75,22.73,22.74,93600.0,16.0104,16.0174,16.0033,16.0104,93600.0
2010-01-14 14:30:00,22.74,22.77,22.72,22.76,139000.0,16.0104,16.0315,15.9963,16.0244,139000.0
2010-01-14 14:40:00,22.76,22.77,22.72,22.72,113000.0,16.0244,16.0315,15.9963,15.9963,113000.0
2010-01-14 14:50:00,22.72,22.75,22.71,22.73,146800.0,15.9963,16.0174,15.9892,16.0033,146800.0
2010-01-14 15:00:00,22.74,22.82,22.73,22.78,419400.0,16.0104,16.0667,16.0033,16.0385,419400.0
2010-01-14 15:10:00,22.78,22.8,22.76,22.76,264000.0,16.0385,16.0526,16.0244,16.0244,264000.0
2010-01-14 15:20:00,22.77,22.78,22.76,22.78,121800.0,16.0315,16.0385,16.0244,16.0385,121800.0
2010-01-14 15:30:00,22.78,22.78,22.74,22.75,317000.0,16.0385,16.0385,16.0104,16.0174,317000.0
2010-01-14 15:40:00,22.75,22.78,22.73,22.75,311200.0,16.0174,16.0385,16.0033,16.0174,311200.0
2010-01-14 15:50:00,22.76,22.77,22.71,22.73,929800.0,16.0244,16.0315,15.9892,16.0033,929800.0
2010-01-15 09:30:00,22.64,23.0,22.51,22.87,3272800.0,15.9399,16.1934,15.8484,16.1019,3272800.0
2010-01-15 09:40:00,22.86,22.87,22.75,22.78,414400.0,16.0948,16.1019,16.0174,16.0385,414400.0
2010-01-15 09:50:00,22.78,22.78,22.63,22.68,397600.0,16.0385,16.0385,15.9329,15.9681,397600.0
2010-01-15 10:00:00,22.68,22.71,22.58,22.63,793600.0,15.9681,15.9892,15.8977,15.9329,793600.0
2010-01-15 10:10:00,22.64,22.64,22.51,22.59,626400.0,15.9399,15.9399,15.8484,15.9047,626400.0
2010-01-15 10:20:00,22.59,22.63,22.58,22.6,354600.0,15.9047,15.9329,15.8977,15.9118,354600.0
2010-01-15 10:30:00,22.59,22.61,22.53,22.57,383400.0,15.9047,15.9188,15.8625,15.8907,383400.0
2010-01-15 10:40:00,22.57,22.61,22.53,22.61,362800.0,15.8907,15.9188,15.8625,15.9188,362800.0
2010-01-15 10:50:00,22.61,22.63,22.57,22.61,306600.0,15.9188,15.9329,15.8907,15.9188,306600.0
2010-01-15 11:00:00,22.61,22.64,22.6,22.63,176600.0,15.9188,15.9399,15.9118,15.9329,176600.0
2010-01-15 11:10:00,22.63,22.66,22.59,22.64,131400.0,15.9329,15.954,15.9047,15.9399,131400.0
2010-01-15 11:20:00,22.64,22.64,22.57,22.61,469200.0,15.9399,15.9399,15.8907,15.9188,469200.0
2010-01-15 11:30:00,22.61,22.64,22.57,22.57,264600.0,15.9188,15.9399,15.8907,15.8907,264600.0
2010-01-15 11:40:00,22.57,22.61,22.51,22.55,766000.0,15.8907,15.9188,15.8484,15.8766,766000.0
2010-01-15 11:50:00,22.55,22.55,22.5,22.53,352200.0,15.8766,15.8766,15.8414,15.8625,352200.0
2010-01-15 12:00:00,22.53,22.56,22.5,22.55,155800.0,15.8625,15.8836,15.8414,15.8766,155800.0
2010-01-15 12:10:00,22.56,22.56,22.48,22.5,190800.0,15.8836,15.8836,15.8273,15.8414,190800.0
2010-01-15 12:20:00,22.5,22.5,22.4,22.4,621000.0,15.8414,15.8414,15.771,15.771,621000.0
2010-01-15 12:30:00,22.4,22.45,22.39,22.44,222400.0,15.771,15.8062,15.7639,15.7991,222400.0
2010-01-15 12:40:00,22.44,22.46,22.41,22.46,283000.0,15.7991,15.8132,15.778,15.8132,283000.0
2010-01-15 12:50:00,22.46,22.48,22.45,22.48,193200.0,15.8132,15.8273,15.8062,15.8273,193200.0
2010-01-15 13:00:00,22.47,22.5,22.43,22.48,287200.0,15.8203,15.8414,15.7921,15.8273,287200.0
2010-01-15 13:10:00,22.47,22.51,22.46,22.49,266400.0,15.8203,15.8484,15.8132,15.8343,266400.0
2010-01-15 13:20:00,22.49,22.55,22.47,22.55,340400.0,15.8343,15.8766,15.8203,15.8766,340400.0
2010-01-15 13:30:00,22.55,22.57,22.52,22.53,144800.0,15.8766,15.8907,15.8555,15.8625,144800.0
2010-01-15 13:40:00,22.53,22.54,22.48,22.53,343200.0,15.8625,15.8695,15.8273,15.8625,343200.0
2010-01-15 13:50:00,22.53,22.57,22.52,22.57,164400.0,15.8625,15.8907,15.8555,15.8907,164400.0
2010-01-15 14:00:00,22.57,22.62,22.57,22.62,156600.0,15.8907,15.9259,15.8907,15.9259,156600.0
2010-01-15 14:10:00,22.62,22.66,22.61,22.65,269800.0,15.9259,15.954,15.9188,15.947,269800.0
2010-01-15 14:20:00,22.65,22.68,22.65,22.65,387000.0,15.947,15.9681,15.947,15.947,387000.0
2010-01-15 14:30:00,22.65,22.68,22.63,22.68,248200.0,15.947,15.9681,15.9329,15.9681,248200.0
2010-01-15 14:40:00,22.68,22.71,22.66,22.7,210600.0,15.9681,15.9892,15.954,15.9822,210600.0
2010-01-15 14:50:00,22.7,22.73,22.69,22.7,312400.0,15.9822,16.0033,15.9751,15.9822,312400.0
2010-01-15 15:00:00,22.7,22.76,22.7,22.75,457600.0,15.9822,16.0244,15.9822,16.0174,457600.0
2010-01-15 15:10:00,22.75,22.81,22.75,22.81,366000.0,16.0174,16.0596,16.0174,16.0596,366000.0
2010-01-15 15:20:00,22.81,22.81,22.78,22.79,280400.0,16.0596,16.0596,16.0385,16.0456,280400.0
2010-01-15 15:30:00,22.79,22.8,22.77,22.78,479000.0,16.0456,16.0526,16.0315,16.0385,479000.0
2010-01-15 15:40:00,22.78,22.78,22.75,22.75,407200.0,16.0385,16.0385,16.0174,16.0174,407200.0
2010-01-15 15:50:00,22.75,22.81,22.74,22.76,1289200.0,16.0174,16.0596,16.0104,16.0244,1289200.0
2010-01-19 09:30:00,22.87,23.14,22.86,22.93,886400.0,16.1019,16.292,16.0948,16.1441,886400.0
2010-01-19 09:40:00,22.92,23.08,22.92,23.08,533400.0,16.1371,16.2497,16.1371,16.2497,533400.0
2010-01-19 09:50:00,23.08,23.1,22.98,23.03,411800.0,16.2497,16.2638,16.1793,16.2145,411800.0
2010-01-19 10:00:00,23.03,23.06,22.95,23.06,708600.0,16.2145,16.2356,16.1582,16.2356,708600.0
2010-01-19 10:10:00,23.05,23.11,23.03,23.03,426600.0,16.2286,16.2709,16.2145,16.2145,426600.0
2010-01-19 10:20:00,23.02,23.1,22.97,23.07,599800.0,16.2075,16.2638,16.1723,16.2427,599800.0
2010-01-19 10:30:00,23.06,23.07,23.03,23.04,375200.0,16.2356,16.2427,16.2145,16.2216,375200.0
2010-01-19 10:40:00,23.03,23.11,23.03,23.06,335000.0,16.2145,16.2709,16.2145,16.2356,335000.0
2010-01-19 10:50:00,23.06,23.08,23.04,23.05,405000.0,16.2356,16.2497,16.2216,16.2286,405000.0
2010-01-19 11:00:00,23.05,23.07,23.03,23.04,326000.0,16.2286,16.2427,16.2145,16.2216,326000.0
2010-01-19 11:10:00,23.04,23.07,23.03,23.07,255000.0,16.2216,16.2427,16.2145,16.2427,255000.0
2010-01-19 11:20:00,23.07,23.1,23.07,23.08,365200.0,16.2427,16.2638,16.2427,16.2497,365200.0
2010-01-19 11:30:00,23.08,23.13,23.07,23.11,473600.0,16.2497,16.2849,16.2427,16.2709,473600.0
2010-01-19 11:40:00,23.11,23.14,23.1,23.14,479600.0,16.2709,16.292,16.2638,16.292,479600.0
2010-01-19 11:50:00,23.14,23.16,23.11,23.15,400800.0,16.292,16.3061,16.2709,16.299,400800.0
2010-01-19 12:00:00,23.15,23.17,23.15,23.16,371200.0,16.299,16.3131,16.299,16.3061,371200.0
2010-01-19 12:10:00,23.16,23.24,23.16,23.24,517400.0,16.3061,16.3624,16.3061,16.3624,517400.0
2010-01-19 12:20:00,23.24,23.25,23.22,23.25,348800.0,16.3624,16.3694,16.3483,16.3694,348800.0
2010-01-19 12:30:00,23.25,23.25,23.2,23.21,305400.0,16.3694,16.3694,16.3342,16.3413,305400.0
2010-01-19 12:40:00,23.21,23.28,23.2,23.28,307400.0,16.3413,16.3905,16.3342,16.3905,307400.0
2010-01-19 12:50:00,23.28,23.3,23.25,23.25,417000.0,16.3905,16.4046,16.3694,16.3694,417000.0
2010-01-19 13:00:00,23.25,23.3,23.23,23.24,361600.0,16.3694,16.4046,16.3553,16.3624,361600.0
2010-01-19 13:10:00,23.24,23.25,23.2,23.22,290600.0,16.3624,16.3694,16.3342,16.3483,290600.0
2010-01-19 13:20:00,23.22,23.25,23.22,23.23,345600.0,16.3483,16.3694,16.3483,16.3553,345600.0
2010-01-19 13:30:00,23.23,23.25,23.17,23.18,289800.0,16.3553,16.3694,16.3131,16.3201,289800.0
2010-01-19 13:40:00,23.18,23.18,23.12,23.14,248600.0,16.3201,16.3201,16.2779,16.292,248600.0
2010-01-19 13:50:00,23.13,23.15,23.09,23.15,218600.0,16.2849,16.299,16.2568,16.299,218600.0
2010-01-19 14:00:00,23.14,23.17,23.13,23.17,252400.0,16.292,16.3131,16.2849,16.3131,252400.0
2010-01-19 14:10:00,23.17,23.2,23.17,23.2,244000.0,16.3131,16.3342,16.3131,16.3342,244000.0
2010-01-19 14:20:00,23.2,23.22,23.19,23.22,248000.0,16.3342,16.3483,16.3272,16.3483,248000.0
2010-01-19 14:30:00,23.21,23.22,23.2,23.21,196000.0,16.3413,16.3483,16.3342,16.3413,196000.0
2010-01-19 14:40:00,23.21,23.21,23.19,23.21,234000.0,16.3413,16.3413,16.3272,16.3413,234000.0
2010-01-19 14:50:00,23.21,23.24,23.19,23.2,582000.0,16.3413,16.3624,16.3272,16.3342,582000.0
2010-01-19 15:00:00,23.2,23.2,23.14,23.15,369200.0,16.3342,16.3342,16.292,16.299,369200.0
2010-01-19 15:10:00,23.15,23.16,23.15,23.16,220200.0,16.299,16.3061,16.299,16.3061,220200.0
2010-01-19 15:20:00,23.16,23.16,23.11,23.15,866200.0,16.3061,16.3061,16.2709,16.299,866200.0
2010-01-19 15:30:00,23.15,23.17,23.14,23.14,634200.0,16.299,16.3131,16.292,16.292,634200.0
2010-01-19 15:40:00,23.14,23.16,23.11,23.15,986000.0,16.292,16.3061,16.2709,16.299,986000.0
2010-01-19 15:50:00,23.15,23.18,23.12,23.14,2095200.0,16.299,16.3201,16.2779,16.292,2095200.0
2010-01-20 09:30:00,23.13,23.18,22.98,23.16,636400.0,16.2849,16.3201,16.1793,16.3061,636400.0
2010-01-20 09:40:00,23.15,23.16,23.04,23.1,611800.0,16.299,16.3061,16.2216,16.2638,611800.0
2010-01-20 09:50:00,23.1,23.14,23.06,23.09,592000.0,16.2638,16.292,16.2356,16.2568,592000.0
2010-01-20 10:00:00,23.09,23.11,22.9,22.99,907600.0,16.2568,16.2709,16.123,16.1864,907600.0
2010-01-20 10:10:00,22.98,23.0,22.91,22.92,964000.0,16.1793,16.1934,16.13,16.1371,964000.0
2010-01-20 10:20:00,22.93,22.96,22.86,22.89,707200.0,16.1441,16.1652,16.0948,16.116,707200.0
2010-01-20 10:30:00,22.88,22.94,22.87,22.9,662400.0,16.1089,16.1512,16.1019,16.123,662400.0
2010-01-20 10:40:00,22.9,22.9,22.81,22.82,356400.0,16.123,16.123,16.0596,16.0667,356400.0
2010-01-20 10:50:00,22.82,22.84,22.72,22.78,681200.0,16.0667,16.0808,15.9963,16.0385,681200.0
2010-01-20 11:00:00,22.78,22.83,22.78,22.8,661600.0,16.0385,16.0737,16.0385,16.0526,661600.0
2010-01-20 11:10:00,22.8,22.86,22.78,22.8,501800.0,16.0526,16.0948,16.0385,16.0526,501800.0
2010-01-20 11:20:00,22.8,22.85,22.79,22.81,349000.0,16.0526,16.0878,16.0456,16.0596,349000.0
2010-01-20 11:30:00,22.81,22.89,22.8,22.86,539200.0,16.0596,16.116,16.0526,16.0948,539200.0
2010-01-20 11:40:00,22.86,22.88,22.85,22.86,163800.0,16.0948,16.1089,16.0878,16.0948,163800.0
2010-01-20 11:50:00,22.86,22.87,22.84,22.85,247000.0,16.0948,16.1019,16.0808,16.0878,247000.0
2010-01-20 12:00:00,22.86,22.88,22.85,22.86,221200.0,16.0948,16.1089,16.0878,16.0948,221200.0
2010-01-20 12:10:00,22.86,22.88,22.85,22.86,233400.0,16.0948,16.1089,16.0878,16.0948,233400.0
2010-01-20 12:20:00,22.86,22.87,22.82,22.84,197400.0,16.0948,16.1019,16.0667,16.0808,197400.0
2010-01-20 12:30:00,22.84,22.88,22.83,22.88,229200.0,16.0808,16.1089,16.0737,16.1089,229200.0
2010-01-20 12:40:00,22.88,22.88,22.83,22.86,205800.0,16.1089,16.1089,16.0737,16.0948,205800.0
2010-01-20 12:50:00,22.86,22.93,22.86,22.9,235800.0,16.0948,16.1441,16.0948,16.123,235800.0
2010-01-20 13:00:00,22.9,22.92,22.89,22.91,187000.0,16.123,16.1371,16.116,16.13,187000.0
2010-01-20 13:10:00,22.91,22.92,22.89,22.89,347600.0,16.13,16.1371,16.116,16.116,347600.0
2010-01-20 13:20:00,22.9,22.9,22.84,22.85,206200.0,16.123,16.123,16.0808,16.0878,206200.0
2010-01-20 13:30:00,22.86,22.89,22.84,22.89,215600.0,16.0948,16.116,16.0808,16.116,215600.0
2010-01-20 13:40:00,22.88,22.89,22.85,22.88,266200.0,16.1089,16.116,16.0878,16.1089,266200.0
2010-01-20 13:50:00,22.86,22.89,22.86,22.88,147800.0,16.0948,16.116,16.0948,16.1089,147800.0
2010-01-20 14:00:00,22.88,22.9,22.86,22.86,217000.0,16.1089,16.123,16.0948,16.0948,217000.0
2010-01-20 14:10:00,22.86,22.9,22.83,22.84,231400.0,16.0948,16.123,16.0737,16.0808,231400.0
2010-01-20 14:20:00,22.84,22.86,22.84,22.85,110800.0,16.0808,16.0948,16.0808,16.0878,110800.0
2010-01-20 14:30:00,22.84,22.88,22.83,22.87,220200.0,16.0808,16.1089,16.0737,16.1019,220200.0
2010-01-20 14:40:00,22.88,22.92,22.87,22.92,166000.0,16.1089,16.1371,16.1019,16.1371,166000.0
2010-01-20 14:50:00,22.92,22.95,22.91,22.93,225200.0,16.1371,16.1582,16.13,16.1441,225200.0
2010-01-20 15:00:00,22.93,22.95,22.91,22.92,232600.0,16.1441,16.1582,16.13,16.1371,232600.0
2010-01-20 15:10:00,22.93,22.97,22.91,22.93,374400.0,16.1441,16.1723,16.13,16.1441,374400.0
2010-01-20 15:20:00,22.92,23.01,22.92,23.01,349800.0,16.1371,16.2004,16.1371,16.2004,349800.0
2010-01-20 15:30:00,23.01,23.02,22.93,23.01,313000.0,16.2004,16.2075,16.1441,16.2004,313000.0
2010-01-20 15:40:00,23.01,23.05,23.0,23.05,318200.0,16.2004,16.2286,16.1934,16.2286,318200.0
2010-01-20 15:50:00,23.05,23.06,23.0,23.02,845400.0,16.2286,16.2356,16.1934,16.2075,845400.0
2010-01-21 09:30:00,23.11,23.2,22.91,23.0,585400.0,16.2709,16.3342,16.13,16.1934,585400.0
2010-01-21 09:40:00,23.01,23.21,23.01,23.2,694400.0,16.2004,16.3413,16.2004,16.3342,694400.0
2010-01-21 09:50:00,23.2,23.23,23.11,23.11,333000.0,16.3342,16.3553,16.2709,16.2709,333000.0
2010-01-21 10:00:00,23.12,23.25,23.1,23.23,525200.0,16.2779,16.3694,16.2638,16.3553,525200.0
2010-01-21 10:10:00,23.23,23.24,23.07,23.1,574000.0,16.3553,16.3624,16.2427,16.2638,574000.0
2010-01-21 10:20:00,23.11,23.11,22.81,22.82,1071600.0,16.2709,16.2709,16.0596,16.0667,1071600.0
2010-01-21 10:30:00,22.82,22.86,22.74,22.78,1179600.0,16.0667,16.0948,16.0104,16.0385,1179600.0
2010-01-21 10:40:00,22.78,22.83,22.75,22.78,541600.0,16.0385,16.0737,16.0174,16.0385,541600.0
2010-01-21 10:50:00,22.77,22.82,22.73,22.73,854600.0,16.0315,16.0667,16.0033,16.0033,854600.0
2010-01-21 11:00:00,22.73,22.77,22.65,22.7,987600.0,16.0033,16.0315,15.947,15.9822,987600.0
2010-01-21 11:10:00,22.71,22.73,22.61,22.65,976800.0,15.9892,16.0033,15.9188,15.947,976800.0
2010-01-21 11:20:00,22.65,22.71,22.63,22.71,312600.0,15.947,15.9892,15.9329,15.9892,312600.0
2010-01-21 11:30:00,22.71,22.75,22.64,22.72,415400.0,15.9892,16.0174,15.9399,15.9963,415400.0
2010-01-21 11:40:00,22.72,22.73,22.6,22.68,608600.0,15.9963,16.0033,15.9118,15.9681,608600.0
2010-01-21 11:50:00,22.68,22.79,22.67,22.74,499000.0,15.9681,16.0456,15.9611,16.0104,499000.0
2010-01-21 12:00:00,22.75,22.75,22.68,22.69,275000.0,16.0174,16.0174,15.9681,15.9751,275000.0
2010-01-21 12:10:00,22.7,22.72,22.63,22.65,389800.0,15.9822,15.9963,15.9329,15.947,389800.0
2010-01-21 12:20:00,22.65,22.69,22.63,22.68,684400.0,15.947,15.9751,15.9329,15.9681,684400.0
2010-01-21 12:30:00,22.68,22.75,22.67,22.73,493800.0,15.9681,16.0174,15.9611,16.0033,493800.0
2010-01-21 12:40:00,22.73,22.75,22.72,22.73,260400.0,16.0033,16.0174,15.9963,16.0033,260400.0
2010-01-21 12:50:00,22.73,22.84,22.73,22.8,583600.0,16.0033,16.0808,16.0033,16.0526,583600.0
2010-01-21 13:00:00,22.8,22.81,22.75,22.77,555200.0,16.0526,16.0596,16.0174,16.0315,555200.0
2010-01-21 13:10:00,22.77,22.8,22.76,22.78,203800.0,16.0315,16.0526,16.0244,16.0385,203800.0
2010-01-21 13:20:00,22.77,22.82,22.77,22.79,207400.0,16.0315,16.0667,16.0315,16.0456,207400.0
2010-01-21 13:30:00,22.8,22.84,22.78,22.81,424800.0,16.0526,16.0808,16.0385,16.0596,424800.0
2010-01-21 13:40:00,22.81,22.83,22.79,22.8,430000.0,16.0596,16.0737,16.0456,16.0526,430000.0
2010-01-21 13:50:00,22.8,22.81,22.78,22.8,399400.0,16.0526,16.0596,16.0385,16.0526,399400.0
2010-01-21 14:00:00,22.8,22.82,22.78,22.8,624400.0,16.0526,16.0667,16.0385,16.0526,624400.0
2010-01-21 14:10:00,22.79,22.81,22.78,22.79,491200.0,16.0456,16.0596,16.0385,16.0456,491200.0
2010-01-21 14:20:00,22.8,22.88,22.79,22.84,762400.0,16.0526,16.1089,16.0456,16.0808,762400.0
2010-01-21 14:30:00,22.84,22.89,22.83,22.86,407000.0,16.0808,16.116,16.0737,16.0948,407000.0
2010-01-21 14:40:00,22.86,22.87,22.82,22.86,274800.0,16.0948,16.1019,16.0667,16.0948,274800.0
2010-01-21 14:50:00,22.86,22.89,22.85,22.89,229200.0,16.0948,16.116,16.0878,16.116,229200.0
2010-01-21 15:00:00,22.88,22.9,22.84,22.86,561600.0,16.1089,16.123,16.0808,16.0948,561600.0
2010-01-21 15:10:00,22.86,22.87,22.85,22.86,417600.0,16.0948,16.1019,16.0878,16.0948,417600.0
2010-01-21 15:20:00,22.86,22.88,22.84,22.86,389800.0,16.0948,16.1089,16.0808,16.0948,389800.0
2010-01-21 15:30:00,22.86,22.91,22.86,22.89,695800.0,16.0948,16.13,16.0948,16.116,695800.0
2010-01-21 15:40:00,22.89,22.9,22.87,22.9,671000.0,16.116,16.123,16.1019,16.123,671000.0
2010-01-21 15:50:00,22.9,22.91,22.86,22.9,2144800.0,16.123,16.13,16.0948,16.123,2144800.0
2010-01-22 09:30:00,23.04,23.18,22.83,23.05,971200.0,16.2216,16.3201,16.0737,16.2286,971200.0
2010-01-22 09:40:00,23.06,23.13,22.95,22.99,909800.0,16.2356,16.2849,16.1582,16.1864,909800.0
2010-01-22 09:50:00,22.99,23.1,22.94,23.09,817800.0,16.1864,16.2638,16.1512,16.2568,817800.0
2010-01-22 10:00:00,23.08,23.08,22.98,23.0,586800.0,16.2497,16.2497,16.1793,16.1934,586800.0
2010-01-22 10:10:00,23.0,23.07,23.0,23.05,504600.0,16.1934,16.2427,16.1934,16.2286,504600.0
2010-01-22 10:20:00,23.04,23.09,23.04,23.05,399000.0,16.2216,16.2568,16.2216,16.2286,399000.0
2010-01-22 10:30:00,23.05,23.08,23.0,23.07,460200.0,16.2286,16.2497,16.1934,16.2427,460200.0
2010-01-22 10:40:00,23.08,23.1,23.02,23.06,479400.0,16.2497,16.2638,16.2075,16.2356,479400.0
2010-01-22 10:50:00,23.07,23.08,23.02,23.06,233000.0,16.2427,16.2497,16.2075,16.2356,233000.0
2010-01-22 11:00:00,23.06,23.07,23.04,23.05,338200.0,16.2356,16.2427,16.2216,16.2286,338200.0
2010-01-22 11:10:00,23.05,23.13,23.03,23.11,536200.0,16.2286,16.2849,16.2145,16.2709,536200.0
2010-01-22 11:20:00,23.11,23.13,23.08,23.11,339400.0,16.2709,16.2849,16.2497,16.2709,339400.0
2010-01-22 11:30:00,23.1,23.11,23.07,23.09,469200.0,16.2638,16.2709,16.2427,16.2568,469200.0
2010-01-22 11:40:00,23.09,23.1,23.0,23.03,286600.0,16.2568,16.2638,16.1934,16.2145,286600.0
2010-01-22 11:50:00,23.03,23.04,22.96,23.01,346800.0,16.2145,16.2216,16.1652,16.2004,346800.0
2010-01-22 12:00:00,23.0,23.03,22.96,23.01,197600.0,16.1934,16.2145,16.1652,16.2004,197600.0
2010-01-22 12:10:00,23.0,23.05,22.98,23.02,253400.0,16.1934,16.2286,16.1793,16.2075,253400.0
2010-01-22 12:20:00,23.02,23.04,23.0,23.04,366800.0,16.2075,16.2216,16.1934,16.2216,366800.0
2010-01-22 12:30:00,23.04,23.11,23.04,23.11,447400.0,16.2216,16.2709,16.2216,16.2709,447400.0
2010-01-22 12:40:00,23.11,23.11,23.09,23.09,264000.0,16.2709,16.2709,16.2568,16.2568,264000.0
2010-01-22 12:50:00,23.1,23.13,23.07,23.11,312800.0,16.2638,16.2849,16.2427,16.2709,312800.0
2010-01-22 13:00:00,23.11,23.11,23.08,23.1,396200.0,16.2709,16.2709,16.2497,16.2638,396200.0
2010-01-22 13:10:00,23.1,23.11,23.09,23.11,314200.0,16.2638,16.2709,16.2568,16.2709,314200.0
2010-01-22 13:20:00,23.11,23.13,23.08,23.11,418000.0,16.2709,16.2849,16.2497,16.2709,418000.0
2010-01-22 13:30:00,23.11,23.11,23.09,23.11,397600.0,16.2709,16.2709,16.2568,16.2709,397600.0
2010-01-22 13:40:00,23.11,23.15,23.09,23.15,597000.0,16.2709,16.299,16.2568,16.299,597000.0
2010-01-22 13:50:00,23.15,23.21,23.15,23.19,367000.0,16.299,16.3413,16.299,16.3272,367000.0
2010-01-22 14:00:00,23.18,23.19,23.14,23.16,393000.0,16.3201,16.3272,16.292,16.3061,393000.0
2010-01-22 14:10:00,23.16,23.18,23.14,23.16,337200.0,16.3061,16.3201,16.292,16.3061,337200.0
2010-01-22 14:20:00,23.16,23.17,23.15,23.15,300800.0,16.3061,16.3131,16.299,16.299,300800.0
2010-01-22 14:30:00,23.15,23.17,23.14,23.15,342800.0,16.299,16.3131,16.292,16.299,342800.0
2010-01-22 14:40:00,23.15,23.16,23.06,23.08,717200.0,16.299,16.3061,16.2356,16.2497,717200.0
2010-01-22 14:50:00,23.08,23.11,23.06,23.07,1128000.0,16.2497,16.2709,16.2356,16.2427,1128000.0
2010-01-22 15:00:00,23.07,23.11,23.06,23.09,500200.0,16.2427,16.2709,16.2356,16.2568,500200.0
2010-01-22 15:10:00,23.09,23.1,23.07,23.08,604600.0,16.2568,16.2638,16.2427,16.2497,604600.0
2010-01-22 15:20:00,23.08,23.08,22.97,23.07,620200.0,16.2497,16.2497,16.1723,16.2427,620200.0
2010-01-22 15:30:00,23.07,23.11,23.07,23.07,623200.0,16.2427,16.2709,16.2427,16.2427,623200.0
2010-01-22 15:40:00,23.07,23.1,23.04,23.07,1265200.0,16.2427,16.2638,16.2216,16.2427,1265200.0
2010-01-22 15:50:00,23.07,23.07,23.02,23.04,1926000.0,16.2427,16.2427,16.2075,16.2216,1926000.0
2010-01-25 09:30:00,23.18,23.18,22.95,23.12,1150600.0,16.3201,16.3201,16.1582,16.2779,1150600.0
2010-01-25 09:40:00,23.11,23.15,23.06,23.09,575800.0,16.2709,16.299,16.2356,16.2568,575800.0
2010-01-25 09:50:00,23.09,23.11,23.06,23.08,503400.0,16.2568,16.2709,16.2356,16.2497,503400.0
2010-01-25 10:00:00,23.08,23.13,23.02,23.06,830800.0,16.2497,16.2849,16.2075,16.2356,830800.0
2010-01-25 10:10:00,23.07,23.13,23.02,23.11,802200.0,16.2427,16.2849,16.2075,16.2709,802200.0
2010-01-25 10:20:00,23.11,23.14,23.06,23.1,693800.0,16.2709,16.292,16.2356,16.2638,693800.0
2010-01-25 10:30:00,23.1,23.13,23.06,23.08,472600.0,16.2638,16.2849,16.2356,16.2497,472600.0
2010-01-25 10:40:00,23.08,23.09,23.06,23.08,458000.0,16.2497,16.2568,16.2356,16.2497,458000.0
2010-01-25 10:50:00,23.08,23.14,23.08,23.14,275600.0,16.2497,16.292,16.2497,16.292,275600.0
2010-01-25 11:00:00,23.14,23.21,23.11,23.11,655800.0,16.292,16.3413,16.2709,16.2709,655800.0
2010-01-25 11:10:00,23.11,23.16,23.07,23.14,390200.0,16.2709,16.3061,16.2427,16.292,390200.0
2010-01-25 11:20:00,23.15,23.18,23.11,23.11,277400.0,16.299,16.3201,16.2709,16.2709,277400.0
2010-01-25 11:30:00,23.11,23.14,23.1,23.11,285600.0,16.2709,16.292,16.2638,16.2709,285600.0
2010-01-25 11:40:00,23.11,23.11,23.08,23.1,453800.0,16.2709,16.2709,16.2497,16.2638,453800.0
2010-01-25 11:50:00,23.1,23.11,23.08,23.08,419400.0,16.2638,16.2709,16.2497,16.2497,419400.0
2010-01-25 12:00:00,23.08,23.08,23.08,23.08,271400.0,16.2497,16.2497,16.2497,16.2497,271400.0
2010-01-25 12:10:00,23.08,23.09,23.08,23.08,279600.0,16.2497,16.2568,16.2497,16.2497,279600.0
2010-01-25 12:20:00,23.08,23.09,23.08,23.08,225800.0,16.2497,16.2568,16.2497,16.2497,225800.0
2010-01-25 12:30:00,23.08,23.09,23.07,23.08,855600.0,16.2497,16.2568,16.2427,16.2497,855600.0
2010-01-25 12:40:00,23.08,23.09,23.03,23.08,227200.0,16.2497,16.2568,16.2145,16.2497,227200.0
2010-01-25 12:50:00,23.08,23.09,23.06,23.08,376000.0,16.2497,16.2568,16.2356,16.2497,376000.0
2010-01-25 13:00:00,23.08,23.09,23.03,23.05,314400.0,16.2497,16.2568,16.2145,16.2286,314400.0
2010-01-25 13:10:00,23.05,23.07,23.04,23.04,210600.0,16.2286,16.2427,16.2216,16.2216,210600.0
2010-01-25 13:20:00,23.04,23.07,23.03,23.04,209200.0,16.2216,16.2427,16.2145,16.2216,209200.0
2010-01-25 13:30:00,23.05,23.05,23.0,23.0,374000.0,16.2286,16.2286,16.1934,16.1934,374000.0
2010-01-25 13:40:00,23.0,23.0,22.98,22.99,242200.0,16.1934,16.1934,16.1793,16.1864,242200.0
2010-01-25 13:50:00,22.99,23.0,22.96,23.0,309800.0,16.1864,16.1934,16.1652,16.1934,309800.0
2010-01-25 14:00:00,23.0,23.02,22.99,23.0,174400.0,16.1934,16.2075,16.1864,16.1934,174400.0
2010-01-25 14:10:00,23.01,23.03,22.98,23.03,328600.0,16.2004,16.2145,16.1793,16.2145,328600.0
2010-01-25 14:20:00,23.02,23.03,22.99,23.01,369800.0,16.2075,16.2145,16.1864,16.2004,369800.0
2010-01-25 14:30:00,23.01,23.02,22.98,23.0,883400.0,16.2004,16.2075,16.1793,16.1934,883400.0
2010-01-25 14:40:00,23.0,23.02,22.99,23.0,461000.0,16.1934,16.2075,16.1864,16.1934,461000.0
2010-01-25 14:50:00,23.0,23.02,22.98,23.0,631600.0,16.1934,16.2075,16.1793,16.1934,631600.0
2010-01-25 15:00:00,23.0,23.02,22.97,22.99,528200.0,16.1934,16.2075,16.1723,16.1864,528200.0
2010-01-25 15:10:00,22.99,22.99,22.94,22.95,373800.0,16.1864,16.1864,16.1512,16.1582,373800.0
2010-01-25 15:20:00,22.95,22.96,22.92,22.93,473800.0,16.1582,16.1652,16.1371,16.1441,473800.0
2010-01-25 15:30:00,22.93,22.99,22.93,22.96,468400.0,16.1441,16.1864,16.1441,16.1652,468400.0
2010-01-25 15:40:00,22.96,22.96,22.86,22.87,927200.0,16.1652,16.1652,16.0948,16.1019,927200.0
2010-01-25 15:50:00,22.88,22.92,22.84,22.88,1999600.0,16.1089,16.1371,16.0808,16.1089,1999600.0
2010-01-26 09:30:00,22.79,22.8,22.46,22.55,1173800.0,16.0456,16.0526,15.8132,15.8766,1173800.0
2010-01-26 09:40:00,22.56,22.56,22.35,22.43,910200.0,15.8836,15.8836,15.7358,15.7921,910200.0
2010-01-26 09:50:00,22.43,22.49,22.35,22.4,704400.0,15.7921,15.8343,15.7358,15.771,704400.0
2010-01-26 10:00:00,22.41,22.52,22.35,22.5,693800.0,15.778,15.8555,15.7358,15.8414,693800.0
2010-01-26 10:10:00,22.5,22.53,22.43,22.47,662600.0,15.8414,15.8625,15.7921,15.8203,662600.0
2010-01-26 10:20:00,22.47,22.55,22.45,22.5,469000.0,15.8203,15.8766,15.8062,15.8414,469000.0
2010-01-26 10:30:00,22.5,22.57,22.5,22.56,637800.0,15.8414,15.8907,15.8414,15.8836,637800.0
2010-01-26 10:40:00,22.56,22.65,22.54,22.57,446600.0,15.8836,15.947,15.8695,15.8907,446600.0
2010-01-26 10:50:00,22.58,22.64,22.52,22.56,297600.0,15.8977,15.9399,15.8555,15.8836,297600.0
2010-01-26 11:00:00,22.56,22.56,22.45,22.46,564400.0,15.8836,15.8836,15.8062,15.8132,564400.0
2010-01-26 11:10:00,22.47,22.49,22.43,22.47,288400.0,15.8203,15.8343,15.7921,15.8203,288400.0
2010-01-26 11:20:00,22.48,22.55,22.48,22.52,154200.0,15.8273,15.8766,15.8273,15.8555,154200.0
2010-01-26 11:30:00,22.52,22.52,22.42,22.46,295200.0,15.8555,15.8555,15.7851,15.8132,295200.0
2010-01-26 11:40:00,22.47,22.5,22.42,22.47,365400.0,15.8203,15.8414,15.7851,15.8203,365400.0
2010-01-26 11:50:00,22.47,22.48,22.41,22.46,296000.0,15.8203,15.8273,15.778,15.8132,296000.0
2010-01-26 12:00:00,22.46,22.49,22.42,22.43,242800.0,15.8132,15.8343,15.7851,15.7921,242800.0
2010-01-26 12:10:00,22.43,22.48,22.41,22.46,290000.0,15.7921,15.8273,15.778,15.8132,290000.0
2010-01-26 12:20:00,22.46,22.5,22.46,22.47,185600.0,15.8132,15.8414,15.8132,15.8203,185600.0
2010-01-26 12:30:00,22.47,22.49,22.42,22.44,362200.0,15.8203,15.8343,15.7851,15.7991,362200.0
2010-01-26 12:40:00,22.43,22.46,22.42,22.45,188000.0,15.7921,15.8132,15.7851,15.8062,188000.0
2010-01-26 12:50:00,22.45,22.49,22.45,22.49,184400.0,15.8062,15.8343,15.8062,15.8343,184400.0
2010-01-26 13:00:00,22.49,22.52,22.48,22.52,187800.0,15.8343,15.8555,15.8273,15.8555,187800.0
2010-01-26 13:10:00,22.52,22.54,22.48,22.49,241800.0,15.8555,15.8695,15.8273,15.8343,241800.0
2010-01-26 13:20:00,22.49,22.53,22.48,22.49,220200.0,15.8343,15.8625,15.8273,15.8343,220200.0
2010-01-26 13:30:00,22.49,22.5,22.45,22.49,260600.0,15.8343,15.8414,15.8062,15.8343,260600.0
2010-01-26 13:40:00,22.49,22.5,22.46,22.48,247800.0,15.8343,15.8414,15.8132,15.8273,247800.0
2010-01-26 13:50:00,22.48,22.5,22.47,22.5,126400.0,15.8273,15.8414,15.8203,15.8414,126400.0
2010-01-26 14:00:00,22.5,22.52,22.49,22.52,302000.0,15.8414,15.8555,15.8343,15.8555,302000.0
2010-01-26 14:10:00,22.52,22.52,22.46,22.49,397200.0,15.8555,15.8555,15.8132,15.8343,397200.0
2010-01-26 14:20:00,22.49,22.5,22.46,22.5,303000.0,15.8343,15.8414,15.8132,15.8414,303000.0
2010-01-26 14:30:00,22.5,22.51,22.47,22.49,428400.0,15.8414,15.8484,15.8203,15.8343,428400.0
2010-01-26 14:40:00,22.49,22.49,22.46,22.46,288400.0,15.8343,15.8343,15.8132,15.8132,288400.0
2010-01-26 14:50:00,22.47,22.47,22.38,22.46,461800.0,15.8203,15.8203,15.7569,15.8132,461800.0
2010-01-26 15:00:00,22.46,22.5,22.43,22.5,337400.0,15.8132,15.8414,15.7921,15.8414,337400.0
2010-01-26 15:10:00,22.5,22.52,22.49,22.5,339400.0,15.8414,15.8555,15.8343,15.8414,339400.0
2010-01-26 15:20:00,22.5,22.52,22.48,22.49,498600.0,15.8414,15.8555,15.8273,15.8343,498600.0
2010-01-26 15:30:00,22.49,22.51,22.46,22.48,492400.0,15.8343,15.8484,15.8132,15.8273,492400.0
2010-01-26 15:40:00,22.48,22.48,22.38,22.4,1098400.0,15.8273,15.8273,15.7569,15.771,1098400.0
2010-01-26 15:50:00,22.4,22.48,22.4,22.43,1675200.0,15.771,15.8273,15.771,15.7921,1675200.0
2010-01-27 09:30:00,23.55,23.8,23.43,23.66,5205400.0,16.5806,16.7567,16.4962,16.6581,5205400.0
2010-01-27 09:40:00,23.66,23.86,23.64,23.83,3272600.0,16.6581,16.7989,16.644,16.7778,3272600.0
2010-01-27 09:50:00,23.83,23.93,23.74,23.77,2404000.0,16.7778,16.8482,16.7144,16.7355,2404000.0
2010-01-27 10:00:00,23.75,23.83,23.61,23.7,2978000.0,16.7215,16.7778,16.6229,16.6862,2978000.0
2010-01-27 10:10:00,23.7,23.83,23.7,23.75,1943800.0,16.6862,16.7778,16.6862,16.7215,1943800.0
2010-01-27 10:20:00,23.75,23.84,23.72,23.8,1612800.0,16.7215,16.7848,16.7003,16.7567,1612800.0
2010-01-27 10:30:00,23.8,23.81,23.74,23.8,801800.0,16.7567,16.7637,16.7144,16.7567,801800.0
2010-01-27 10:40:00,23.8,23.89,23.79,23.89,1227800.0,16.7567,16.82,16.7496,16.82,1227800.0
2010-01-27 10:50:00,23.89,23.92,23.85,23.91,1192200.0,16.82,16.8411,16.7919,16.8341,1192200.0
2010-01-27 11:00:00,23.91,24.02,23.9,23.95,1934800.0,16.8341,16.9115,16.8271,16.8623,1934800.0
2010-01-27 11:10:00,23.95,24.04,23.93,23.96,880600.0,16.8623,16.9256,16.8482,16.8693,880600.0
2010-01-27 11:20:00,23.96,23.97,23.91,23.97,1759400.0,16.8693,16.8763,16.8341,16.8763,1759400.0
2010-01-27 11:30:00,23.96,23.98,23.91,23.95,1115000.0,16.8693,16.8834,16.8341,16.8623,1115000.0
2010-01-27 11:40:00,23.96,23.96,23.9,23.95,1041400.0,16.8693,16.8693,16.8271,16.8623,1041400.0
2010-01-27 11:50:00,23.95,23.96,23.89,23.94,665200.0,16.8623,16.8693,16.82,16.8552,665200.0
2010-01-27 12:00:00,23.94,23.96,23.93,23.95,660600.0,16.8552,16.8693,16.8482,16.8623,660600.0
2010-01-27 12:10:00,23.95,23.99,23.93,23.99,2138200.0,16.8623,16.8904,16.8482,16.8904,2138200.0
2010-01-27 12:20:00,23.98,23.99,23.93,23.97,420400.0,16.8834,16.8904,16.8482,16.8763,420400.0
2010-01-27 12:30:00,23.97,23.98,23.94,23.97,468600.0,16.8763,16.8834,16.8552,16.8763,468600.0
2010-01-27 12:40:00,23.97,23.99,23.95,23.97,321400.0,16.8763,16.8904,16.8623,16.8763,321400.0
2010-01-27 12:50:00,23.98,23.99,23.95,23.98,761400.0,16.8834,16.8904,16.8623,16.8834,761400.0
2010-01-27 13:00:00,23.98,24.04,23.97,24.02,743800.0,16.8834,16.9256,16.8763,16.9115,743800.0
2010-01-27 13:10:00,24.01,24.05,23.98,24.0,1118800.0,16.9045,16.9327,16.8834,16.8975,1118800.0
2010-01-27 13:20:00,24.0,24.03,23.98,23.99,815800.0,16.8975,16.9186,16.8834,16.8904,815800.0
2010-01-27 13:30:00,23.99,24.02,23.99,24.0,857800.0,16.8904,16.9115,16.8904,16.8975,857800.0
2010-01-27 13:40:00,23.99,24.02,23.99,24.0,432000.0,16.8904,16.9115,16.8904,16.8975,432000.0
2010-01-27 13:50:00,24.02,24.03,24.0,24.0,321800.0,16.9115,16.9186,16.8975,16.8975,321800.0
2010-01-27 14:00:00,24.0,24.01,23.99,24.0,669400.0,16.8975,16.9045,16.8904,16.8975,669400.0
2010-01-27 14:10:00,24.0,24.06,24.0,24.02,836800.0,16.8975,16.9397,16.8975,16.9115,836800.0
2010-01-27 14:20:00,24.01,24.04,23.99,24.0,1673000.0,16.9045,16.9256,16.8904,16.8975,1673000.0
2010-01-27 14:30:00,24.0,24.04,23.98,24.0,869800.0,16.8975,16.9256,16.8834,16.8975,869800.0
2010-01-27 14:40:00,24.0,24.03,24.0,24.01,1345200.0,16.8975,16.9186,16.8975,16.9045,1345200.0
2010-01-27 14:50:00,24.02,24.04,24.0,24.01,709000.0,16.9115,16.9256,16.8975,16.9045,709000.0
2010-01-27 15:00:00,24.0,24.13,24.0,24.08,1404600.0,16.8975,16.989,16.8975,16.9538,1404600.0
2010-01-27 15:10:00,24.08,24.15,24.04,24.09,1069600.0,16.9538,17.0031,16.9256,16.9608,1069600.0
2010-01-27 15:20:00,24.09,24.14,24.04,24.08,1292000.0,16.9608,16.996,16.9256,16.9538,1292000.0
2010-01-27 15:30:00,24.07,24.14,24.05,24.13,1236600.0,16.9468,16.996,16.9327,16.989,1236600.0
2010-01-27 15:40:00,24.12,24.16,24.11,24.14,1174000.0,16.982,17.0101,16.9749,16.996,1174000.0
2010-01-27 15:50:00,24.14,24.15,24.02,24.02,3440000.0,16.996,17.0031,16.9115,16.9115,3440000.0
2010-01-28 09:30:00,23.65,23.85,23.61,23.79,2607400.0,16.651,16.7919,16.6229,16.7496,2607400.0
2010-01-28 09:40:00,23.79,23.96,23.79,23.86,1312600.0,16.7496,16.8693,16.7496,16.7989,1312600.0
2010-01-28 09:50:00,23.85,23.97,23.82,23.85,1318200.0,16.7919,16.8763,16.7707,16.7919,1318200.0
2010-01-28 10:00:00,23.84,23.84,23.73,23.74,954800.0,16.7848,16.7848,16.7074,16.7144,954800.0
2010-01-28 10:10:00,23.74,23.75,23.66,23.67,876800.0,16.7144,16.7215,16.6581,16.6651,876800.0
2010-01-28 10:20:00,23.67,23.68,23.63,23.65,965200.0,16.6651,16.6722,16.637,16.651,965200.0
2010-01-28 10:30:00,23.65,23.65,23.6,23.63,625600.0,16.651,16.651,16.6158,16.637,625600.0
2010-01-28 10:40:00,23.63,23.7,23.53,23.55,1042200.0,16.637,16.6862,16.5666,16.5806,1042200.0
2010-01-28 10:50:00,23.55,23.64,23.54,23.64,633400.0,16.5806,16.644,16.5736,16.644,633400.0
2010-01-28 11:00:00,23.63,23.64,23.57,23.61,590000.0,16.637,16.644,16.5947,16.6229,590000.0
2010-01-28 11:10:00,23.61,23.7,23.61,23.64,632600.0,16.6229,16.6862,16.6229,16.644,632600.0
2010-01-28 11:20:00,23.65,23.68,23.6,23.61,346800.0,16.651,16.6722,16.6158,16.6229,346800.0
2010-01-28 11:30:00,23.61,23.63,23.5,23.52,824200.0,16.6229,16.637,16.5454,16.5595,824200.0
2010-01-28 11:40:00,23.52,23.57,23.51,23.54,541200.0,16.5595,16.5947,16.5525,16.5736,541200.0
2010-01-28 11:50:00,23.53,23.56,23.5,23.54,395400.0,16.5666,16.5877,16.5454,16.5736,395400.0
2010-01-28 12:00:00,23.53,23.56,23.48,23.56,357600.0,16.5666,16.5877,16.5314,16.5877,357600.0
2010-01-28 12:10:00,23.55,23.57,23.52,23.52,202800.0,16.5806,16.5947,16.5595,16.5595,202800.0
2010-01-28 12:20:00,23.53,23.54,23.45,23.49,477400.0,16.5666,16.5736,16.5102,16.5384,477400.0
2010-01-28 12:30:00,23.49,23.56,23.48,23.55,478600.0,16.5384,16.5877,16.5314,16.5806,478600.0
2010-01-28 12:40:00,23.56,23.63,23.55,23.62,443800.0,16.5877,16.637,16.5806,16.6299,443800.0
2010-01-28 12:50:00,23.62,23.71,23.62,23.7,528600.0,16.6299,16.6933,16.6299,16.6862,528600.0
2010-01-28 13:00:00,23.7,23.71,23.64,23.69,616400.0,16.6862,16.6933,16.644,16.6792,616400.0
2010-01-28 13:10:00,23.7,23.71,23.65,23.69,302800.0,16.6862,16.6933,16.651,16.6792,302800.0
2010-01-28 13:20:00,23.69,23.72,23.65,23.68,410200.0,16.6792,16.7003,16.651,16.6722,410200.0
2010-01-28 13:30:00,23.68,23.74,23.68,23.73,526000.0,16.6722,16.7144,16.6722,16.7074,526000.0
2010-01-28 13:40:00,23.73,23.81,23.73,23.77,667200.0,16.7074,16.7637,16.7074,16.7355,667200.0
2010-01-28 13:50:00,23.77,23.81,23.74,23.75,445400.0,16.7355,16.7637,16.7144,16.7215,445400.0
2010-01-28 14:00:00,23.75,23.79,23.73,23.77,619400.0,16.7215,16.7496,16.7074,16.7355,619400.0
2010-01-28 14:10:00,23.76,23.77,23.63,23.71,773200.0,16.7285,16.7355,16.637,16.6933,773200.0
2010-01-28 14:20:00,23.7,23.75,23.7,23.73,344000.0,16.6862,16.7215,16.6862,16.7074,344000.0
2010-01-28 14:30:00,23.72,23.75,23.68,23.75,434400.0,16.7003,16.7215,16.6722,16.7215,434400.0
2010-01-28 14:40:00,23.75,23.81,23.75,23.79,295800.0,16.7215,16.7637,16.7215,16.7496,295800.0
2010-01-28 14:50:00,23.81,23.82,23.75,23.75,281800.0,16.7637,16.7707,16.7215,16.7215,281800.0
2010-01-28 15:00:00,23.75,23.82,23.75,23.8,335600.0,16.7215,16.7707,16.7215,16.7567,335600.0
2010-01-28 15:10:00,23.8,23.85,23.74,23.79,597200.0,16.7567,16.7919,16.7144,16.7496,597200.0
2010-01-28 15:20:00,23.78,23.84,23.78,23.79,364600.0,16.7426,16.7848,16.7426,16.7496,364600.0
2010-01-28 15:30:00,23.79,23.81,23.75,23.8,436400.0,16.7496,16.7637,16.7215,16.7567,436400.0
2010-01-28 15:40:00,23.8,23.83,23.74,23.77,969000.0,16.7567,16.7778,16.7144,16.7355,969000.0
2010-01-28 15:50:00,23.77,23.8,23.73,23.75,1417800.0,16.7355,16.7567,16.7074,16.7215,1417800.0
2010-01-29 09:30:00,23.78,23.96,23.75,23.9,919000.0,16.7426,16.8693,16.7215,16.8271,919000.0
2010-01-29 09:40:00,23.89,24.03,23.88,23.98,884200.0,16.82,16.9186,16.813,16.8834,884200.0
2010-01-29 09:50:00,23.97,24.02,23.88,23.97,855400.0,16.8763,16.9115,16.813,16.8763,855400.0
2010-01-29 10:00:00,23.98,24.0,23.92,23.92,415600.0,16.8834,16.8975,16.8411,16.8411,415600.0
2010-01-29 10:10:00,23.92,24.0,23.9,24.0,324400.0,16.8411,16.8975,16.8271,16.8975,324400.0
2010-01-29 10:20:00,23.99,24.0,23.94,23.99,458000.0,16.8904,16.8975,16.8552,16.8904,458000.0
2010-01-29 10:30:00,23.99,24.06,23.96,24.01,574200.0,16.8904,16.9397,16.8693,16.9045,574200.0
2010-01-29 10:40:00,24.01,24.02,23.94,23.94,333000.0,16.9045,16.9115,16.8552,16.8552,333000.0
2010-01-29 10:50:00,23.93,23.94,23.86,23.89,396000.0,16.8482,16.8552,16.7989,16.82,396000.0
2010-01-29 11:00:00,23.89,23.96,23.86,23.87,557600.0,16.82,16.8693,16.7989,16.8059,557600.0
2010-01-29 11:10:00,23.87,23.96,23.86,23.96,439200.0,16.8059,16.8693,16.7989,16.8693,439200.0
2010-01-29 11:20:00,23.96,23.97,23.9,23.95,526600.0,16.8693,16.8763,16.8271,16.8623,526600.0
2010-01-29 11:30:00,23.95,23.98,23.93,23.97,517000.0,16.8623,16.8834,16.8482,16.8763,517000.0
2010-01-29 11:40:00,23.97,23.99,23.93,23.99,380400.0,16.8763,16.8904,16.8482,16.8904,380400.0
2010-01-29 11:50:00,23.99,24.01,23.94,23.94,285800.0,16.8904,16.9045,16.8552,16.8552,285800.0
2010-01-29 12:00:00,23.95,23.96,23.9,23.96,394400.0,16.8623,16.8693,16.8271,16.8693,394400.0
2010-01-29 12:10:00,23.96,24.04,23.95,24.03,282600.0,16.8693,16.9256,16.8623,16.9186,282600.0
2010-01-29 12:20:00,24.04,24.13,24.02,24.12,429600.0,16.9256,16.989,16.9115,16.982,429600.0
2010-01-29 12:30:00,24.11,24.12,24.06,24.11,546600.0,16.9749,16.982,16.9397,16.9749,546600.0
2010-01-29 12:40:00,24.11,24.11,24.08,24.11,167200.0,16.9749,16.9749,16.9538,16.9749,167200.0
2010-01-29 12:50:00,24.11,24.15,24.11,24.14,360400.0,16.9749,17.0031,16.9749,16.996,360400.0
2010-01-29 13:00:00,24.13,24.18,24.11,24.17,407000.0,16.989,17.0242,16.9749,17.0172,407000.0
2010-01-29 13:10:00,24.17,24.17,24.1,24.14,203600.0,17.0172,17.0172,16.9679,16.996,203600.0
2010-01-29 13:20:00,24.14,24.14,24.1,24.1,165000.0,16.996,16.996,16.9679,16.9679,165000.0
2010-01-29 13:30:00,24.1,24.13,24.09,24.11,313600.0,16.9679,16.989,16.9608,16.9749,313600.0
2010-01-29 13:40:00,24.11,24.13,24.06,24.09,659600.0,16.9749,16.989,16.9397,16.9608,659600.0
2010-01-29 13:50:00,24.09,24.14,24.09,24.11,348000.0,16.9608,16.996,16.9608,16.9749,348000.0
2010-01-29 14:00:00,24.11,24.16,24.11,24.15,423000.0,16.9749,17.0101,16.9749,17.0031,423000.0
2010-01-29 14:10:00,24.14,24.15,24.12,24.12,428200.0,16.996,17.0031,16.982,16.982,428200.0
2010-01-29 14:20:00,24.12,24.12,24.08,24.09,357800.0,16.982,16.982,16.9538,16.9608,357800.0
2010-01-29 14:30:00,24.09,24.11,24.03,24.09,541000.0,16.9608,16.9749,16.9186,16.9608,541000.0
2010-01-29 14:40:00,24.1,24.14,24.09,24.09,505800.0,16.9679,16.996,16.9608,16.9608,505800.0
2010-01-29 14:50:00,24.1,24.18,24.1,24.16,731200.0,16.9679,17.0242,16.9679,17.0101,731200.0
2010-01-29 15:00:00,24.16,24.17,24.11,24.11,832200.0,17.0101,17.0172,16.9749,16.9749,832200.0
2010-01-29 15:10:00,24.11,24.21,24.11,24.2,804000.0,16.9749,17.0453,16.9749,17.0383,804000.0
2010-01-29 15:20:00,24.2,24.24,24.18,24.24,1089800.0,17.0383,17.0664,17.0242,17.0664,1089800.0
2010-01-29 15:30:00,24.24,24.25,24.17,24.2,1578200.0,17.0664,17.0735,17.0172,17.0383,1578200.0
2010-01-29 15:40:00,24.2,24.25,24.18,24.19,1233000.0,17.0383,17.0735,17.0242,17.0312,1233000.0
2010-01-29 15:50:00,24.18,24.21,24.14,24.14,2430600.0,17.0242,17.0453,16.996,16.996,2430600.0
2010-02-01 09:30:00,24.12,24.14,23.87,23.91,1064000.0,16.982,16.996,16.8059,16.8341,1064000.0
2010-02-01 09:40:00,23.91,23.92,23.85,23.86,643800.0,16.8341,16.8411,16.7919,16.7989,643800.0
2010-02-01 09:50:00,23.86,23.96,23.84,23.95,653200.0,16.7989,16.8693,16.7848,16.8623,653200.0
2010-02-01 10:00:00,23.95,24.04,23.9,24.02,1147800.0,16.8623,16.9256,16.8271,16.9115,1147800.0
2010-02-01 10:10:00,24.02,24.16,24.0,24.14,736200.0,16.9115,17.0101,16.8975,16.996,736200.0
2010-02-01 10:20:00,24.14,24.17,24.07,24.11,467800.0,16.996,17.0172,16.9468,16.9749,467800.0
2010-02-01 10:30:00,24.11,24.18,24.11,24.14,500000.0,16.9749,17.0242,16.9749,16.996,500000.0
2010-02-01 10:40:00,24.13,24.16,24.06,24.09,471200.0,16.989,17.0101,16.9397,16.9608,471200.0
2010-02-01 10:50:00,24.09,24.11,24.01,24.02,443000.0,16.9608,16.9749,16.9045,16.9115,443000.0
2010-02-01 11:00:00,24.02,24.04,23.99,24.03,469600.0,16.9115,16.9256,16.8904,16.9186,469600.0
2010-02-01 11:10:00,24.03,24.08,23.99,24.04,299600.0,16.9186,16.9538,16.8904,16.9256,299600.0
2010-02-01 11:20:00,24.04,24.05,24.0,24.0,236600.0,16.9256,16.9327,16.8975,16.8975,236600.0
2010-02-01 11:30:00,24.0,24.01,23.95,23.95,380000.0,16.8975,16.9045,16.8623,16.8623,380000.0
2010-02-01 11:40:00,23.95,23.96,23.89,23.94,296400.0,16.8623,16.8693,16.82,16.8552,296400.0
2010-02-01 11:50:00,23.94,23.96,23.88,23.88,411400.0,16.8552,16.8693,16.813,16.813,411400.0
2010-02-01 12:00:00,23.88,23.93,23.88,23.91,276000.0,16.813,16.8482,16.813,16.8341,276000.0
2010-02-01 12:10:00,23.91,23.91,23.88,23.88,315400.0,16.8341,16.8341,16.813,16.813,315400.0
2010-02-01 12:20:00,23.88,23.9,23.85,23.85,300400.0,16.813,16.8271,16.7919,16.7919,300400.0
2010-02-01 12:30:00,23.85,23.86,23.81,23.84,310000.0,16.7919,16.7989,16.7637,16.7848,310000.0
2010-02-01 12:40:00,23.84,23.91,23.84,23.91,218800.0,16.7848,16.8341,16.7848,16.8341,218800.0
2010-02-01 12:50:00,23.91,23.95,23.89,23.89,471000.0,16.8341,16.8623,16.82,16.82,471000.0
2010-02-01 13:00:00,23.89,23.9,23.85,23.89,238800.0,16.82,16.8271,16.7919,16.82,238800.0
2010-02-01 13:10:00,23.89,23.91,23.88,23.89,154800.0,16.82,16.8341,16.813,16.82,154800.0
2010-02-01 13:20:00,23.89,23.91,23.86,23.86,165400.0,16.82,16.8341,16.7989,16.7989,165400.0
2010-02-01 13:30:00,23.86,23.93,23.86,23.91,215200.0,16.7989,16.8482,16.7989,16.8341,215200.0
2010-02-01 13:40:00,23.91,23.93,23.89,23.93,154000.0,16.8341,16.8482,16.82,16.8482,154000.0
2010-02-01 13:50:00,23.93,23.95,23.92,23.92,205000.0,16.8482,16.8623,16.8411,16.8411,205000.0
2010-02-01 14:00:00,23.92,23.96,23.92,23.92,200200.0,16.8411,16.8693,16.8411,16.8411,200200.0
2010-02-01 14:10:00,23.92,23.93,23.9,23.92,211000.0,16.8411,16.8482,16.8271,16.8411,211000.0
2010-02-01 14:20:00,23.92,23.94,23.91,23.92,257800.0,16.8411,16.8552,16.8341,16.8411,257800.0
2010-02-01 14:30:00,23.92,23.94,23.91,23.92,222200.0,16.8411,16.8552,16.8341,16.8411,222200.0
2010-02-01 14:40:00,23.92,23.93,23.89,23.9,277200.0,16.8411,16.8482,16.82,16.8271,277200.0
2010-02-01 14:50:00,23.9,23.93,23.88,23.89,197800.0,16.8271,16.8482,16.813,16.82,197800.0
2010-02-01 15:00:00,23.89,23.9,23.85,23.89,486800.0,16.82,16.8271,16.7919,16.82,486800.0
2010-02-01 15:10:00,23.89,23.89,23.83,23.85,736400.0,16.82,16.82,16.7778,16.7919,736400.0
2010-02-01 15:20:00,23.85,23.86,23.81,23.82,599800.0,16.7919,16.7989,16.7637,16.7707,599800.0
2010-02-01 15:30:00,23.82,23.85,23.82,23.84,681400.0,16.7707,16.7919,16.7707,16.7848,681400.0
2010-02-01 15:40:00,23.84,23.85,23.81,23.84,691400.0,16.7848,16.7919,16.7637,16.7848,691400.0
2010-02-01 15:50:00,23.84,23.93,23.84,23.9,1494200.0,16.7848,16.8482,16.7848,16.8271,1494200.0
2010-02-02 09:30:00,23.94,23.99,23.75,23.96,964800.0,16.8552,16.8904,16.7215,16.8693,964800.0
2010-02-02 09:40:00,23.97,23.98,23.89,23.93,587600.0,16.8763,16.8834,16.82,16.8482,587600.0
2010-02-02 09:50:00,23.94,23.95,23.75,23.79,626600.0,16.8552,16.8623,16.7215,16.7496,626600.0
2010-02-02 10:00:00,23.79,23.84,23.75,23.8,628200.0,16.7496,16.7848,16.7215,16.7567,628200.0
2010-02-02 10:10:00,23.8,23.89,23.77,23.86,769600.0,16.7567,16.82,16.7355,16.7989,769600.0
2010-02-02 10:20:00,23.87,23.92,23.85,23.92,511200.0,16.8059,16.8411,16.7919,16.8411,511200.0
2010-02-02 10:30:00,23.92,23.95,23.85,23.88,610400.0,16.8411,16.8623,16.7919,16.813,610400.0
2010-02-02 10:40:00,23.88,23.95,23.88,23.95,589000.0,16.813,16.8623,16.813,16.8623,589000.0
2010-02-02 10:50:00,23.95,24.0,23.95,23.99,478400.0,16.8623,16.8975,16.8623,16.8904,478400.0
2010-02-02 11:00:00,23.99,24.07,23.93,24.02,587400.0,16.8904,16.9468,16.8482,16.9115,587400.0
2010-02-02 11:10:00,24.02,24.12,24.02,24.1,428000.0,16.9115,16.982,16.9115,16.9679,428000.0
2010-02-02 11:20:00,24.1,24.13,24.07,24.12,439400.0,16.9679,16.989,16.9468,16.982,439400.0
2010-02-02 11:30:00,24.12,24.12,24.03,24.07,290200.0,16.982,16.982,16.9186,16.9468,290200.0
2010-02-02 11:40:00,24.06,24.11,24.06,24.1,217800.0,16.9397,16.9749,16.9397,16.9679,217800.0
2010-02-02 11:50:00,24.1,24.11,24.07,24.1,312200.0,16.9679,16.9749,16.9468,16.9679,312200.0
2010-02-02 12:00:00,24.1,24.11,24.07,24.08,366400.0,16.9679,16.9749,16.9468,16.9538,366400.0
2010-02-02 12:10:00,24.07,24.11,24.06,24.11,625800.0,16.9468,16.9749,16.9397,16.9749,625800.0
2010-02-02 12:20:00,24.11,24.15,24.08,24.12,629000.0,16.9749,17.0031,16.9538,16.982,629000.0
2010-02-02 12:30:00,24.12,24.14,24.07,24.08,260400.0,16.982,16.996,16.9468,16.9538,260400.0
2010-02-02 12:40:00,24.09,24.11,24.07,24.07,123800.0,16.9608,16.9749,16.9468,16.9468,123800.0
2010-02-02 12:50:00,24.07,24.1,24.06,24.08,178000.0,16.9468,16.9679,16.9397,16.9538,178000.0
2010-02-02 13:00:00,24.08,24.11,24.08,24.1,213400.0,16.9538,16.9749,16.9538,16.9679,213400.0
2010-02-02 13:10:00,24.1,24.13,24.1,24.13,309200.0,16.9679,16.989,16.9679,16.989,309200.0
2010-02-02 13:20:00,24.13,24.19,23.9,24.19,457400.0,16.989,17.0312,16.8271,17.0312,457400.0
2010-02-02 13:30:00,24.19,24.24,24.18,24.22,363400.0,17.0312,17.0664,17.0242,17.0524,363400.0
2010-02-02 13:40:00,24.23,24.24,24.2,24.24,199600.0,17.0594,17.0664,17.0383,17.0664,199600.0
2010-02-02 13:50:00,24.24,24.25,24.21,24.22,264800.0,17.0664,17.0735,17.0453,17.0524,264800.0
2010-02-02 14:00:00,24.22,24.22,24.2,24.22,208400.0,17.0524,17.0524,17.0383,17.0524,208400.0
2010-02-02 14:10:00,24.21,24.22,24.15,24.18,395800.0,17.0453,17.0524,17.0031,17.0242,395800.0
2010-02-02 14:20:00,24.18,24.2,24.18,24.2,218200.0,17.0242,17.0383,17.0242,17.0383,218200.0
2010-02-02 14:30:00,24.2,24.2,24.15,24.18,361600.0,17.0383,17.0383,17.0031,17.0242,361600.0
2010-02-02 14:40:00,24.18,24.19,24.11,24.13,325400.0,17.0242,17.0312,16.9749,16.989,325400.0
2010-02-02 14:50:00,24.13,24.19,24.12,24.19,318400.0,16.989,17.0312,16.982,17.0312,318400.0
2010-02-02 15:00:00,24.19,24.2,24.16,24.17,269600.0,17.0312,17.0383,17.0101,17.0172,269600.0
2010-02-02 15:10:00,24.18,24.24,24.18,24.24,578800.0,17.0242,17.0664,17.0242,17.0664,578800.0
2010-02-02 15:20:00,24.23,24.24,24.19,24.2,413400.0,17.0594,17.0664,17.0312,17.0383,413400.0
2010-02-02 15:30:00,24.2,24.25,24.2,24.24,496800.0,17.0383,17.0735,17.0383,17.0664,496800.0
2010-02-02 15:40:00,24.24,24.25,24.21,24.24,786000.0,17.0664,17.0735,17.0453,17.0664,786000.0
2010-02-02 15:50:00,24.25,24.28,24.22,24.27,1737400.0,17.0735,17.0946,17.0524,17.0876,1737400.0
2010-02-03 09:30:00,24.11,24.15,23.93,23.98,1138600.0,16.9749,17.0031,16.8482,16.8834,1138600.0
2010-02-03 09:40:00,23.98,24.0,23.88,23.89,1407000.0,16.8834,16.8975,16.813,16.82,1407000.0
2010-02-03 09:50:00,23.88,23.88,23.73,23.8,2026800.0,16.813,16.813,16.7074,16.7567,2026800.0
2010-02-03 10:00:00,23.8,23.83,23.75,23.77,1646000.0,16.7567,16.7778,16.7215,16.7355,1646000.0
2010-02-03 10:10:00,23.78,23.86,23.72,23.85,1067600.0,16.7426,16.7989,16.7003,16.7919,1067600.0
2010-02-03 10:20:00,23.85,23.86,23.8,23.81,476200.0,16.7919,16.7989,16.7567,16.7637,476200.0
2010-02-03 10:30:00,23.8,23.86,23.75,23.77,697000.0,16.7567,16.7989,16.7215,16.7355,697000.0
2010-02-03 10:40:00,23.77,23.77,23.63,23.66,900200.0,16.7355,16.7355,16.637,16.6581,900200.0
2010-02-03 10:50:00,23.66,23.78,23.66,23.73,713400.0,16.6581,16.7426,16.6581,16.7074,713400.0
2010-02-03 11:00:00,23.73,23.82,23.72,23.79,472800.0,16.7074,16.7707,16.7003,16.7496,472800.0
2010-02-03 11:10:00,23.78,23.79,23.74,23.77,327000.0,16.7426,16.7496,16.7144,16.7355,327000.0
2010-02-03 11:20:00,23.77,23.83,23.75,23.79,404800.0,16.7355,16.7778,16.7215,16.7496,404800.0
2010-02-03 11:30:00,23.79,23.8,23.72,23.73,335400.0,16.7496,16.7567,16.7003,16.7074,335400.0
2010-02-03 11:40:00,23.73,23.81,23.7,23.81,519800.0,16.7074,16.7637,16.6862,16.7637,519800.0
2010-02-03 11:50:00,23.81,23.82,23.67,23.68,969800.0,16.7637,16.7707,16.6651,16.6722,969800.0
2010-02-03 12:00:00,23.68,23.7,23.65,23.66,485400.0,16.6722,16.6862,16.651,16.6581,485400.0
2010-02-03 12:10:00,23.65,23.66,23.63,23.63,360400.0,16.651,16.6581,16.637,16.637,360400.0
2010-02-03 12:20:00,23.63,23.67,23.63,23.63,457600.0,16.637,16.6651,16.637,16.637,457600.0
2010-02-03 12:30:00,23.63,23.65,23.59,23.59,460400.0,16.637,16.651,16.6088,16.6088,460400.0
2010-02-03 12:40:00,23.59,23.65,23.58,23.62,461000.0,16.6088,16.651,16.6018,16.6299,461000.0
2010-02-03 12:50:00,23.62,23.69,23.61,23.69,396800.0,16.6299,16.6792,16.6229,16.6792,396800.0
2010-02-03 13:00:00,23.69,23.79,23.68,23.76,505000.0,16.6792,16.7496,16.6722,16.7285,505000.0
2010-02-03 13:10:00,23.76,23.83,23.75,23.81,313200.0,16.7285,16.7778,16.7215,16.7637,313200.0
2010-02-03 13:20:00,23.81,23.81,23.72,23.73,407800.0,16.7637,16.7637,16.7003,16.7074,407800.0
2010-02-03 13:30:00,23.73,23.75,23.73,23.73,222800.0,16.7074,16.7215,16.7074,16.7074,222800.0
2010-02-03 13:40:00,23.73,23.74,23.71,23.71,237200.0,16.7074,16.7144,16.6933,16.6933,237200.0
2010-02-03 13:50:00,23.71,23.72,23.68,23.72,272800.0,16.6933,16.7003,16.6722,16.7003,272800.0
2010-02-03 14:00:00,23.72,23.75,23.68,23.75,241000.0,16.7003,16.7215,16.6722,16.7215,241000.0
2010-02-03 14:10:00,23.75,23.76,23.71,23.75,445200.0,16.7215,16.7285,16.6933,16.7215,445200.0
2010-02-03 14:20:00,23.75,23.78,23.75,23.77,338000.0,16.7215,16.7426,16.7215,16.7355,338000.0
2010-02-03 14:30:00,23.76,23.81,23.75,23.79,705400.0,16.7285,16.7637,16.7215,16.7496,705400.0
2010-02-03 14:40:00,23.79,23.81,23.77,23.8,346200.0,16.7496,16.7637,16.7355,16.7567,346200.0
2010-02-03 14:50:00,23.8,23.83,23.78,23.82,376200.0,16.7567,16.7778,16.7426,16.7707,376200.0
2010-02-03 15:00:00,23.82,23.89,23.82,23.87,623400.0,16.7707,16.82,16.7707,16.8059,623400.0
2010-02-03 15:10:00,23.88,23.88,23.8,23.8,461200.0,16.813,16.813,16.7567,16.7567,461200.0
2010-02-03 15:20:00,23.8,23.85,23.79,23.82,847800.0,16.7567,16.7919,16.7496,16.7707,847800.0
2010-02-03 15:30:00,23.83,23.83,23.79,23.8,636800.0,16.7778,16.7778,16.7496,16.7567,636800.0
2010-02-03 15:40:00,23.8,23.85,23.79,23.83,1147000.0,16.7567,16.7919,16.7496,16.7778,1147000.0
2010-02-03 15:50:00,23.83,23.86,23.77,23.77,2287600.0,16.7778,16.7989,16.7355,16.7355,2287600.0
2010-02-04 09:30:00,23.74,23.75,23.45,23.5,787600.0,16.7144,16.7215,16.5102,16.5454,787600.0
2010-02-04 09:40:00,23.49,23.51,23.43,23.48,1157800.0,16.5384,16.5525,16.4962,16.5314,1157800.0
2010-02-04 09:50:00,23.48,23.52,23.43,23.44,676000.0,16.5314,16.5595,16.4962,16.5032,676000.0
2010-02-04 10:00:00,23.44,23.47,23.34,23.39,957600.0,16.5032,16.5243,16.4328,16.468,957600.0
2010-02-04 10:10:00,23.39,23.45,23.35,23.39,702400.0,16.468,16.5102,16.4398,16.468,702400.0
2010-02-04 10:20:00,23.4,23.4,23.3,23.33,609200.0,16.475,16.475,16.4046,16.4257,609200.0
2010-02-04 10:30:00,23.33,23.41,23.31,23.4,673600.0,16.4257,16.4821,16.4117,16.475,673600.0
2010-02-04 10:40:00,23.4,23.44,23.32,23.35,521600.0,16.475,16.5032,16.4187,16.4398,521600.0
2010-02-04 10:50:00,23.35,23.36,23.28,23.28,481400.0,16.4398,16.4469,16.3905,16.3905,481400.0
2010-02-04 11:00:00,23.28,23.32,23.24,23.28,623800.0,16.3905,16.4187,16.3624,16.3905,623800.0
2010-02-04 11:10:00,23.28,23.33,23.25,23.31,415800.0,16.3905,16.4257,16.3694,16.4117,415800.0
2010-02-04 11:20:00,23.31,23.36,23.27,23.36,524000.0,16.4117,16.4469,16.3835,16.4469,524000.0
2010-02-04 11:30:00,23.36,23.36,23.28,23.31,306400.0,16.4469,16.4469,16.3905,16.4117,306400.0
2010-02-04 11:40:00,23.31,23.35,23.27,23.32,451600.0,16.4117,16.4398,16.3835,16.4187,451600.0
2010-02-04 11:50:00,23.32,23.39,23.31,23.36,330400.0,16.4187,16.468,16.4117,16.4469,330400.0
2010-02-04 12:00:00,23.36,23.38,23.33,23.36,359000.0,16.4469,16.4609,16.4257,16.4469,359000.0
2010-02-04 12:10:00,23.36,23.39,23.34,23.36,248600.0,16.4469,16.468,16.4328,16.4469,248600.0
2010-02-04 12:20:00,23.36,23.4,23.35,23.38,198600.0,16.4469,16.475,16.4398,16.4609,198600.0
2010-02-04 12:30:00,23.38,23.4,23.33,23.38,292400.0,16.4609,16.475,16.4257,16.4609,292400.0
2010-02-04 12:40:00,23.38,23.39,23.29,23.29,291200.0,16.4609,16.468,16.3976,16.3976,291200.0
2010-02-04 12:50:00,23.29,23.38,23.29,23.37,414000.0,16.3976,16.4609,16.3976,16.4539,414000.0
2010-02-04 13:00:00,23.37,23.38,23.33,23.35,261600.0,16.4539,16.4609,16.4257,16.4398,261600.0
2010-02-04 13:10:00,23.35,23.35,23.29,23.3,311600.0,16.4398,16.4398,16.3976,16.4046,311600.0
2010-02-04 13:20:00,23.3,23.3,23.24,23.28,270800.0,16.4046,16.4046,16.3624,16.3905,270800.0
2010-02-04 13:30:00,23.28,23.31,23.26,23.29,349600.0,16.3905,16.4117,16.3765,16.3976,349600.0
2010-02-04 13:40:00,23.29,23.32,23.28,23.3,790200.0,16.3976,16.4187,16.3905,16.4046,790200.0
2010-02-04 13:50:00,23.3,23.32,23.25,23.27,389400.0,16.4046,16.4187,16.3694,16.3835,389400.0
2010-02-04 14:00:00,23.27,23.29,23.23,23.23,265400.0,16.3835,16.3976,16.3553,16.3553,265400.0
2010-02-04 14:10:00,23.23,23.25,23.18,23.18,913800.0,16.3553,16.3694,16.3201,16.3201,913800.0
2010-02-04 14:20:00,23.19,23.28,23.19,23.25,472200.0,16.3272,16.3905,16.3272,16.3694,472200.0
2010-02-04 14:30:00,23.25,23.32,23.25,23.29,537600.0,16.3694,16.4187,16.3694,16.3976,537600.0
2010-02-04 14:40:00,23.29,23.32,23.28,23.32,446000.0,16.3976,16.4187,16.3905,16.4187,446000.0
2010-02-04 14:50:00,23.32,23.34,23.3,23.3,337800.0,16.4187,16.4328,16.4046,16.4046,337800.0
2010-02-04 15:00:00,23.3,23.33,23.3,23.3,475800.0,16.4046,16.4257,16.4046,16.4046,475800.0
2010-02-04 15:10:00,23.3,23.3,23.26,23.26,590400.0,16.4046,16.4046,16.3765,16.3765,590400.0
2010-02-04 15:20:00,23.27,23.29,23.25,23.27,742200.0,16.3835,16.3976,16.3694,16.3835,742200.0
2010-02-04 15:30:00,23.27,23.3,23.25,23.27,855400.0,16.3835,16.4046,16.3694,16.3835,855400.0
2010-02-04 15:40:00,23.28,23.32,23.27,23.3,791000.0,16.3905,16.4187,16.3835,16.4046,791000.0
2010-02-04 15:50:00,23.3,23.32,23.24,23.25,1955600.0,16.4046,16.4187,16.3624,16.3694,1955600.0
2010-02-05 09:30:00,23.2,23.43,23.13,23.39,988800.0,16.3342,16.4962,16.2849,16.468,988800.0
2010-02-05 09:40:00,23.39,23.41,23.23,23.3,766400.0,16.468,16.4821,16.3553,16.4046,766400.0
2010-02-05 09:50:00,23.31,23.32,23.13,23.14,706400.0,16.4117,16.4187,16.2849,16.292,706400.0
2010-02-05 10:00:00,23.14,23.18,23.0,23.13,1265400.0,16.292,16.3201,16.1934,16.2849,1265400.0
2010-02-05 10:10:00,23.13,23.16,23.07,23.08,653000.0,16.2849,16.3061,16.2427,16.2497,653000.0
2010-02-05 10:20:00,23.08,23.15,23.0,23.14,956400.0,16.2497,16.299,16.1934,16.292,956400.0
2010-02-05 10:30:00,23.14,23.21,23.1,23.13,430800.0,16.292,16.3413,16.2638,16.2849,430800.0
2010-02-05 10:40:00,23.13,23.17,23.1,23.13,368800.0,16.2849,16.3131,16.2638,16.2849,368800.0
2010-02-05 10:50:00,23.13,23.18,23.11,23.12,327800.0,16.2849,16.3201,16.2709,16.2779,327800.0
2010-02-05 11:00:00,23.13,23.13,23.04,23.05,382000.0,16.2849,16.2849,16.2216,16.2286,382000.0
2010-02-05 11:10:00,23.06,23.07,23.03,23.07,393800.0,16.2356,16.2427,16.2145,16.2427,393800.0
2010-02-05 11:20:00,23.07,23.09,22.99,22.99,395200.0,16.2427,16.2568,16.1864,16.1864,395200.0
2010-02-05 11:30:00,22.99,23.01,22.95,22.97,460600.0,16.1864,16.2004,16.1582,16.1723,460600.0
2010-02-05 11:40:00,22.97,22.99,22.91,22.99,672400.0,16.1723,16.1864,16.13,16.1864,672400.0
2010-02-05 11:50:00,22.99,23.0,22.93,22.98,536800.0,16.1864,16.1934,16.1441,16.1793,536800.0
2010-02-05 12:00:00,22.99,23.01,22.97,23.01,439600.0,16.1864,16.2004,16.1723,16.2004,439600.0
2010-02-05 12:10:00,23.01,23.02,22.94,22.98,382200.0,16.2004,16.2075,16.1512,16.1793,382200.0
2010-02-05 12:20:00,22.98,23.04,22.98,22.99,484000.0,16.1793,16.2216,16.1793,16.1864,484000.0
2010-02-05 12:30:00,23.0,23.03,22.97,23.0,453200.0,16.1934,16.2145,16.1723,16.1934,453200.0
2010-02-05 12:40:00,23.0,23.01,22.97,22.97,450200.0,16.1934,16.2004,16.1723,16.1723,450200.0
2010-02-05 12:50:00,22.96,23.0,22.95,22.95,367400.0,16.1652,16.1934,16.1582,16.1582,367400.0
2010-02-05 13:00:00,22.95,23.0,22.93,22.99,320200.0,16.1582,16.1934,16.1441,16.1864,320200.0
2010-02-05 13:10:00,22.99,22.99,22.93,22.95,381800.0,16.1864,16.1864,16.1441,16.1582,381800.0
2010-02-05 13:20:00,22.95,22.96,22.85,22.85,513600.0,16.1582,16.1652,16.0878,16.0878,513600.0
2010-02-05 13:30:00,22.86,22.9,22.77,22.78,884200.0,16.0948,16.123,16.0315,16.0385,884200.0
2010-02-05 13:40:00,22.78,22.85,22.73,22.8,1301400.0,16.0385,16.0878,16.0033,16.0526,1301400.0
2010-02-05 13:50:00,22.8,22.81,22.73,22.73,542000.0,16.0526,16.0596,16.0033,16.0033,542000.0
2010-02-05 14:00:00,22.73,22.83,22.73,22.8,1218800.0,16.0033,16.0737,16.0033,16.0526,1218800.0
2010-02-05 14:10:00,22.8,22.84,22.77,22.84,572200.0,16.0526,16.0808,16.0315,16.0808,572200.0
2010-02-05 14:20:00,22.84,22.84,22.79,22.81,453000.0,16.0808,16.0808,16.0456,16.0596,453000.0
2010-02-05 14:30:00,22.81,22.86,22.77,22.85,686600.0,16.0596,16.0948,16.0315,16.0878,686600.0
2010-02-05 14:40:00,22.85,22.9,22.83,22.86,611400.0,16.0878,16.123,16.0737,16.0948,611400.0
2010-02-05 14:50:00,22.86,22.93,22.85,22.93,625400.0,16.0948,16.1441,16.0878,16.1441,625400.0
2010-02-05 15:00:00,22.92,23.1,22.92,23.07,1058200.0,16.1371,16.2638,16.1371,16.2427,1058200.0
2010-02-05 15:10:00,23.07,23.2,23.05,23.16,1447000.0,16.2427,16.3342,16.2286,16.3061,1447000.0
2010-02-05 15:20:00,23.17,23.2,23.12,23.2,783200.0,16.3131,16.3342,16.2779,16.3342,783200.0
2010-02-05 15:30:00,23.2,23.28,23.12,23.2,1311800.0,16.3342,16.3905,16.2779,16.3342,1311800.0
2010-02-05 15:40:00,23.19,23.23,23.13,23.13,881200.0,16.3272,16.3553,16.2849,16.2849,881200.0
2010-02-05 15:50:00,23.13,23.22,23.1,23.19,1599600.0,16.2849,16.3483,16.2638,16.3272,1599600.0
2010-02-08 09:30:00,23.17,23.17,22.97,23.0,681600.0,16.3131,16.3131,16.1723,16.1934,681600.0
2010-02-08 09:40:00,23.0,23.06,22.96,22.99,579800.0,16.1934,16.2356,16.1652,16.1864,579800.0
2010-02-08 09:50:00,22.99,22.99,22.88,22.9,539800.0,16.1864,16.1864,16.1089,16.123,539800.0
2010-02-08 10:00:00,22.91,22.94,22.89,22.93,410800.0,16.13,16.1512,16.116,16.1441,410800.0
2010-02-08 10:10:00,22.91,22.93,22.88,22.88,338200.0,16.13,16.1441,16.1089,16.1089,338200.0
2010-02-08 10:20:00,22.89,22.9,22.84,22.89,369200.0,16.116,16.123,16.0808,16.116,369200.0
2010-02-08 10:30:00,22.9,22.92,22.87,22.91,456400.0,16.123,16.1371,16.1019,16.13,456400.0
2010-02-08 10:40:00,22.91,22.93,22.88,22.93,257600.0,16.13,16.1441,16.1089,16.1441,257600.0
2010-02-08 10:50:00,22.93,22.95,22.91,22.92,264600.0,16.1441,16.1582,16.13,16.1371,264600.0
2010-02-08 11:00:00,22.93,23.0,22.92,22.99,480200.0,16.1441,16.1934,16.1371,16.1864,480200.0
2010-02-08 11:10:00,22.99,23.04,22.99,23.03,495600.0,16.1864,16.2216,16.1864,16.2145,495600.0
2010-02-08 11:20:00,23.03,23.09,23.02,23.07,350000.0,16.2145,16.2568,16.2075,16.2427,350000.0
2010-02-08 11:30:00,23.07,23.14,23.07,23.1,327800.0,16.2427,16.292,16.2427,16.2638,327800.0
2010-02-08 11:40:00,23.09,23.13,23.09,23.12,254200.0,16.2568,16.2849,16.2568,16.2779,254200.0
2010-02-08 11:50:00,23.12,23.14,23.07,23.11,323000.0,16.2779,16.292,16.2427,16.2709,323000.0
2010-02-08 12:00:00,23.11,23.14,23.1,23.14,222600.0,16.2709,16.292,16.2638,16.292,222600.0
2010-02-08 12:10:00,23.14,23.14,23.11,23.12,206600.0,16.292,16.292,16.2709,16.2779,206600.0
2010-02-08 12:20:00,23.13,23.15,23.12,23.15,127600.0,16.2849,16.299,16.2779,16.299,127600.0
2010-02-08 12:30:00,23.15,23.24,23.13,23.23,283400.0,16.299,16.3624,16.2849,16.3553,283400.0
2010-02-08 12:40:00,23.23,23.24,23.18,23.18,243400.0,16.3553,16.3624,16.3201,16.3201,243400.0
2010-02-08 12:50:00,23.19,23.21,23.18,23.2,128600.0,16.3272,16.3413,16.3201,16.3342,128600.0
2010-02-08 13:00:00,23.2,23.21,23.14,23.14,449600.0,16.3342,16.3413,16.292,16.292,449600.0
2010-02-08 13:10:00,23.15,23.17,23.13,23.15,482600.0,16.299,16.3131,16.2849,16.299,482600.0
2010-02-08 13:20:00,23.15,23.15,23.12,23.12,123000.0,16.299,16.299,16.2779,16.2779,123000.0
2010-02-08 13:30:00,23.12,23.12,23.08,23.1,208200.0,16.2779,16.2779,16.2497,16.2638,208200.0
2010-02-08 13:40:00,23.1,23.11,23.08,23.1,249800.0,16.2638,16.2709,16.2497,16.2638,249800.0
2010-02-08 13:50:00,23.1,23.18,23.09,23.18,213800.0,16.2638,16.3201,16.2568,16.3201,213800.0
2010-02-08 14:00:00,23.17,23.2,23.17,23.18,201600.0,16.3131,16.3342,16.3131,16.3201,201600.0
2010-02-08 14:10:00,23.18,23.19,23.18,23.18,197600.0,16.3201,16.3272,16.3201,16.3201,197600.0
2010-02-08 14:20:00,23.18,23.21,23.18,23.18,177000.0,16.3201,16.3413,16.3201,16.3201,177000.0
2010-02-08 14:30:00,23.18,23.2,23.17,23.17,302800.0,16.3201,16.3342,16.3131,16.3131,302800.0
2010-02-08 14:40:00,23.17,23.2,23.15,23.2,226000.0,16.3131,16.3342,16.299,16.3342,226000.0
2010-02-08 14:50:00,23.2,23.21,23.16,23.16,223200.0,16.3342,16.3413,16.3061,16.3061,223200.0
2010-02-08 15:00:00,23.17,23.17,23.12,23.16,374200.0,16.3131,16.3131,16.2779,16.3061,374200.0
2010-02-08 15:10:00,23.16,23.2,23.11,23.11,424800.0,16.3061,16.3342,16.2709,16.2709,424800.0
2010-02-08 15:20:00,23.11,23.16,23.1,23.13,320400.0,16.2709,16.3061,16.2638,16.2849,320400.0
2010-02-08 15:30:00,23.13,23.17,23.12,23.15,406600.0,16.2849,16.3131,16.2779,16.299,406600.0
2010-02-08 15:40:00,23.15,23.17,23.13,23.14,719400.0,16.299,16.3131,16.2849,16.292,719400.0
2010-02-08 15:50:00,23.13,23.13,23.04,23.06,1305200.0,16.2849,16.2849,16.2216,16.2356,1305200.0
2010-02-09 09:30:00,23.4,23.49,23.05,23.12,761200.0,16.475,16.5384,16.2286,16.2779,761200.0
2010-02-09 09:40:00,23.11,23.13,23.04,23.06,603800.0,16.2709,16.2849,16.2216,16.2356,603800.0
2010-02-09 09:50:00,23.05,23.18,23.04,23.06,631800.0,16.2286,16.3201,16.2216,16.2356,631800.0
2010-02-09 10:00:00,23.06,23.14,23.05,23.1,370600.0,16.2356,16.292,16.2286,16.2638,370600.0
2010-02-09 10:10:00,23.09,23.16,23.08,23.15,357200.0,16.2568,16.3061,16.2497,16.299,357200.0
2010-02-09 10:20:00,23.15,23.15,23.1,23.1,319600.0,16.299,16.299,16.2638,16.2638,319600.0
2010-02-09 10:30:00,23.1,23.18,23.08,23.16,1029200.0,16.2638,16.3201,16.2497,16.3061,1029200.0
2010-02-09 10:40:00,23.16,23.25,23.16,23.22,368000.0,16.3061,16.3694,16.3061,16.3483,368000.0
2010-02-09 10:50:00,23.23,23.23,23.16,23.16,311600.0,16.3553,16.3553,16.3061,16.3061,311600.0
2010-02-09 11:00:00,23.16,23.18,23.06,23.12,605400.0,16.3061,16.3201,16.2356,16.2779,605400.0
2010-02-09 11:10:00,23.12,23.15,23.07,23.14,478200.0,16.2779,16.299,16.2427,16.292,478200.0
2010-02-09 11:20:00,23.14,23.15,23.03,23.06,483600.0,16.292,16.299,16.2145,16.2356,483600.0
2010-02-09 11:30:00,23.06,23.23,23.05,23.22,601800.0,16.2356,16.3553,16.2286,16.3483,601800.0
2010-02-09 11:40:00,23.22,23.27,23.21,23.23,346800.0,16.3483,16.3835,16.3413,16.3553,346800.0
2010-02-09 11:50:00,23.23,23.31,23.22,23.29,403800.0,16.3553,16.4117,16.3483,16.3976,403800.0
2010-02-09 12:00:00,23.29,23.38,23.28,23.36,314000.0,16.3976,16.4609,16.3905,16.4469,314000.0
2010-02-09 12:10:00,23.36,23.5,23.36,23.5,712000.0,16.4469,16.5454,16.4469,16.5454,712000.0
2010-02-09 12:20:00,23.5,23.5,23.41,23.41,368200.0,16.5454,16.5454,16.4821,16.4821,368200.0
2010-02-09 12:30:00,23.42,23.43,23.38,23.38,207600.0,16.4891,16.4962,16.4609,16.4609,207600.0
2010-02-09 12:40:00,23.39,23.4,23.22,23.25,642600.0,16.468,16.475,16.3483,16.3694,642600.0
2010-02-09 12:50:00,23.25,23.26,23.21,23.21,450400.0,16.3694,16.3765,16.3413,16.3413,450400.0
2010-02-09 13:00:00,23.21,23.25,23.18,23.2,412400.0,16.3413,16.3694,16.3201,16.3342,412400.0
2010-02-09 13:10:00,23.2,23.22,23.18,23.22,157000.0,16.3342,16.3483,16.3201,16.3483,157000.0
2010-02-09 13:20:00,23.22,23.25,23.21,23.24,177200.0,16.3483,16.3694,16.3413,16.3624,177200.0
2010-02-09 13:30:00,23.24,23.25,23.2,23.2,157000.0,16.3624,16.3694,16.3342,16.3342,157000.0
2010-02-09 13:40:00,23.2,23.22,23.18,23.22,185200.0,16.3342,16.3483,16.3201,16.3483,185200.0
2010-02-09 13:50:00,23.22,23.24,23.21,23.24,212400.0,16.3483,16.3624,16.3413,16.3624,212400.0
2010-02-09 14:00:00,23.24,23.26,23.21,23.22,242400.0,16.3624,16.3765,16.3413,16.3483,242400.0
2010-02-09 14:10:00,23.23,23.25,23.21,23.23,314600.0,16.3553,16.3694,16.3413,16.3553,314600.0
2010-02-09 14:20:00,23.23,23.25,23.22,23.25,231800.0,16.3553,16.3694,16.3483,16.3694,231800.0
2010-02-09 14:30:00,23.26,23.31,23.25,23.25,252400.0,16.3765,16.4117,16.3694,16.3694,252400.0
2010-02-09 14:40:00,23.25,23.28,23.21,23.22,334000.0,16.3694,16.3905,16.3413,16.3483,334000.0
2010-02-09 14:50:00,23.21,23.22,23.18,23.18,246400.0,16.3413,16.3483,16.3201,16.3201,246400.0
2010-02-09 15:00:00,23.18,23.21,23.17,23.21,457200.0,16.3201,16.3413,16.3131,16.3413,457200.0
2010-02-09 15:10:00,23.2,23.21,23.18,23.18,382800.0,16.3342,16.3413,16.3201,16.3201,382800.0
2010-02-09 15:20:00,23.18,23.24,23.18,23.22,620800.0,16.3201,16.3624,16.3201,16.3483,620800.0
2010-02-09 15:30:00,23.22,23.23,23.19,23.19,401600.0,16.3483,16.3553,16.3272,16.3272,401600.0
2010-02-09 15:40:00,23.19,23.2,23.16,23.19,627600.0,16.3272,16.3342,16.3061,16.3272,627600.0
2010-02-09 15:50:00,23.19,23.22,23.13,23.14,1680800.0,16.3272,16.3483,16.2849,16.292,1680800.0
2010-02-10 09:30:00,23.22,23.4,23.08,23.11,947400.0,16.3483,16.475,16.2497,16.2709,947400.0
2010-02-10 09:40:00,23.11,23.11,22.94,22.94,812000.0,16.2709,16.2709,16.1512,16.1512,812000.0
2010-02-10 09:50:00,22.94,22.95,22.89,22.93,703800.0,16.1512,16.1582,16.116,16.1441,703800.0
2010-02-10 10:00:00,22.92,22.93,22.85,22.9,714000.0,16.1371,16.1441,16.0878,16.123,714000.0
2010-02-10 10:10:00,22.9,22.93,22.86,22.93,440600.0,16.123,16.1441,16.0948,16.1441,440600.0
2010-02-10 10:20:00,22.93,22.95,22.91,22.95,794400.0,16.1441,16.1582,16.13,16.1582,794400.0
2010-02-10 10:30:00,22.95,23.0,22.93,22.96,468000.0,16.1582,16.1934,16.1441,16.1652,468000.0
2010-02-10 10:40:00,22.97,22.97,22.92,22.95,453800.0,16.1723,16.1723,16.1371,16.1582,453800.0
2010-02-10 10:50:00,22.96,23.05,22.95,22.99,521400.0,16.1652,16.2286,16.1582,16.1864,521400.0
2010-02-10 11:00:00,22.99,23.0,22.95,22.98,298800.0,16.1864,16.1934,16.1582,16.1793,298800.0
2010-02-10 11:10:00,22.98,23.03,22.97,22.99,375400.0,16.1793,16.2145,16.1723,16.1864,375400.0
2010-02-10 11:20:00,22.99,23.09,22.99,23.06,337000.0,16.1864,16.2568,16.1864,16.2356,337000.0
2010-02-10 11:30:00,23.07,23.08,23.03,23.05,276400.0,16.2427,16.2497,16.2145,16.2286,276400.0
2010-02-10 11:40:00,23.05,23.06,23.03,23.03,304200.0,16.2286,16.2356,16.2145,16.2145,304200.0
2010-02-10 11:50:00,23.04,23.04,22.99,23.02,323200.0,16.2216,16.2216,16.1864,16.2075,323200.0
2010-02-10 12:00:00,23.02,23.02,22.99,22.99,318400.0,16.2075,16.2075,16.1864,16.1864,318400.0
2010-02-10 12:10:00,23.0,23.0,22.96,22.97,379800.0,16.1934,16.1934,16.1652,16.1723,379800.0
2010-02-10 12:20:00,22.96,22.99,22.95,22.96,499800.0,16.1652,16.1864,16.1582,16.1652,499800.0
2010-02-10 12:30:00,22.97,23.02,22.97,23.0,426800.0,16.1723,16.2075,16.1723,16.1934,426800.0
2010-02-10 12:40:00,23.0,23.02,22.99,22.99,242800.0,16.1934,16.2075,16.1864,16.1864,242800.0
2010-02-10 12:50:00,23.0,23.0,22.98,23.0,204800.0,16.1934,16.1934,16.1793,16.1934,204800.0
2010-02-10 13:00:00,23.0,23.0,22.97,22.99,355600.0,16.1934,16.1934,16.1723,16.1864,355600.0
2010-02-10 13:10:00,22.99,23.0,22.97,23.0,410000.0,16.1864,16.1934,16.1723,16.1934,410000.0
2010-02-10 13:20:00,23.0,23.03,22.99,23.01,590200.0,16.1934,16.2145,16.1864,16.2004,590200.0
2010-02-10 13:30:00,23.01,23.02,23.0,23.01,494800.0,16.2004,16.2075,16.1934,16.2004,494800.0
2010-02-10 13:40:00,23.01,23.03,22.99,23.03,560200.0,16.2004,16.2145,16.1864,16.2145,560200.0
2010-02-10 13:50:00,23.02,23.06,23.02,23.05,703600.0,16.2075,16.2356,16.2075,16.2286,703600.0
2010-02-10 14:00:00,23.05,23.05,23.02,23.05,553800.0,16.2286,16.2286,16.2075,16.2286,553800.0
2010-02-10 14:10:00,23.05,23.06,23.02,23.05,419000.0,16.2286,16.2356,16.2075,16.2286,419000.0
2010-02-10 14:20:00,23.05,23.09,23.04,23.08,529600.0,16.2286,16.2568,16.2216,16.2497,529600.0
2010-02-10 14:30:00,23.08,23.08,23.03,23.04,338600.0,16.2497,16.2497,16.2145,16.2216,338600.0
2010-02-10 14:40:00,23.05,23.05,23.02,23.02,263800.0,16.2286,16.2286,16.2075,16.2075,263800.0
2010-02-10 14:50:00,23.02,23.03,23.0,23.02,467000.0,16.2075,16.2145,16.1934,16.2075,467000.0
2010-02-10 15:00:00,23.02,23.03,23.0,23.02,494400.0,16.2075,16.2145,16.1934,16.2075,494400.0
2010-02-10 15:10:00,23.02,23.03,23.0,23.0,466200.0,16.2075,16.2145,16.1934,16.1934,466200.0
2010-02-10 15:20:00,23.0,23.0,22.98,22.99,467600.0,16.1934,16.1934,16.1793,16.1864,467600.0
2010-02-10 15:30:00,22.99,23.0,22.9,22.94,817800.0,16.1864,16.1934,16.123,16.1512,817800.0
2010-02-10 15:40:00,22.94,23.0,22.94,23.0,809000.0,16.1512,16.1934,16.1512,16.1934,809000.0
2010-02-10 15:50:00,23.0,23.02,22.97,22.99,1195000.0,16.1934,16.2075,16.1723,16.1864,1195000.0
2010-02-11 09:30:00,22.91,22.93,22.82,22.84,667200.0,16.13,16.1441,16.0667,16.0808,667200.0
2010-02-11 09:40:00,22.84,22.88,22.8,22.88,663000.0,16.0808,16.1089,16.0526,16.1089,663000.0
2010-02-11 09:50:00,22.88,22.9,22.85,22.87,293200.0,16.1089,16.123,16.0878,16.1019,293200.0
2010-02-11 10:00:00,22.87,22.97,22.85,22.93,404600.0,16.1019,16.1723,16.0878,16.1441,404600.0
2010-02-11 10:10:00,22.93,23.04,22.93,23.01,310400.0,16.1441,16.2216,16.1441,16.2004,310400.0
2010-02-11 10:20:00,23.01,23.13,23.01,23.09,426400.0,16.2004,16.2849,16.2004,16.2568,426400.0
2010-02-11 10:30:00,23.09,23.09,23.0,23.02,403200.0,16.2568,16.2568,16.1934,16.2075,403200.0
2010-02-11 10:40:00,23.02,23.05,22.98,23.03,495800.0,16.2075,16.2286,16.1793,16.2145,495800.0
2010-02-11 10:50:00,23.03,23.04,22.98,23.0,330200.0,16.2145,16.2216,16.1793,16.1934,330200.0
2010-02-11 11:00:00,23.0,23.0,22.93,22.98,869000.0,16.1934,16.1934,16.1441,16.1793,869000.0
2010-02-11 11:10:00,22.98,23.08,22.98,23.05,251400.0,16.1793,16.2497,16.1793,16.2286,251400.0
2010-02-11 11:20:00,23.05,23.23,23.05,23.22,639800.0,16.2286,16.3553,16.2286,16.3483,639800.0
2010-02-11 11:30:00,23.23,23.29,23.22,23.25,529000.0,16.3553,16.3976,16.3483,16.3694,529000.0
2010-02-11 11:40:00,23.25,23.38,23.25,23.36,878400.0,16.3694,16.4609,16.3694,16.4469,878400.0
2010-02-11 11:50:00,23.37,23.38,23.33,23.36,480400.0,16.4539,16.4609,16.4257,16.4469,480400.0
2010-02-11 12:00:00,23.36,23.45,23.33,23.43,674800.0,16.4469,16.5102,16.4257,16.4962,674800.0
2010-02-11 12:10:00,23.43,23.47,23.43,23.46,395600.0,16.4962,16.5243,16.4962,16.5173,395600.0
2010-02-11 12:20:00,23.46,23.49,23.46,23.48,330000.0,16.5173,16.5384,16.5173,16.5314,330000.0
2010-02-11 12:30:00,23.48,23.49,23.45,23.47,348000.0,16.5314,16.5384,16.5102,16.5243,348000.0
2010-02-11 12:40:00,23.46,23.47,23.4,23.41,371000.0,16.5173,16.5243,16.475,16.4821,371000.0
2010-02-11 12:50:00,23.4,23.43,23.38,23.42,412000.0,16.475,16.4962,16.4609,16.4891,412000.0
2010-02-11 13:00:00,23.42,23.43,23.39,23.43,595800.0,16.4891,16.4962,16.468,16.4962,595800.0
2010-02-11 13:10:00,23.43,23.48,23.43,23.47,435200.0,16.4962,16.5314,16.4962,16.5243,435200.0
2010-02-11 13:20:00,23.48,23.49,23.46,23.47,473200.0,16.5314,16.5384,16.5173,16.5243,473200.0
2010-02-11 13:30:00,23.47,23.5,23.46,23.5,382200.0,16.5243,16.5454,16.5173,16.5454,382200.0
2010-02-11 13:40:00,23.5,23.53,23.5,23.53,1109800.0,16.5454,16.5666,16.5454,16.5666,1109800.0
2010-02-11 13:50:00,23.53,23.54,23.5,23.5,564000.0,16.5666,16.5736,16.5454,16.5454,564000.0
2010-02-11 14:00:00,23.5,23.54,23.48,23.48,402800.0,16.5454,16.5736,16.5314,16.5314,402800.0
2010-02-11 14:10:00,23.49,23.51,23.46,23.5,297200.0,16.5384,16.5525,16.5173,16.5454,297200.0
2010-02-11 14:20:00,23.5,23.53,23.48,23.5,258600.0,16.5454,16.5666,16.5314,16.5454,258600.0
2010-02-11 14:30:00,23.5,23.5,23.44,23.45,503600.0,16.5454,16.5454,16.5032,16.5102,503600.0
2010-02-11 14:40:00,23.45,23.45,23.41,23.42,531600.0,16.5102,16.5102,16.4821,16.4891,531600.0
2010-02-11 14:50:00,23.42,23.45,23.42,23.45,549800.0,16.4891,16.5102,16.4891,16.5102,549800.0
2010-02-11 15:00:00,23.45,23.46,23.43,23.44,309200.0,16.5102,16.5173,16.4962,16.5032,309200.0
2010-02-11 15:10:00,23.44,23.45,23.43,23.43,398400.0,16.5032,16.5102,16.4962,16.4962,398400.0
2010-02-11 15:20:00,23.43,23.43,23.38,23.42,609000.0,16.4962,16.4962,16.4609,16.4891,609000.0
2010-02-11 15:30:00,23.41,23.43,23.38,23.38,836200.0,16.4821,16.4962,16.4609,16.4609,836200.0
2010-02-11 15:40:00,23.38,23.41,23.34,23.36,622000.0,16.4609,16.4821,16.4328,16.4469,622000.0
2010-02-11 15:50:00,23.36,23.42,23.34,23.38,1680000.0,16.4469,16.4891,16.4328,16.4609,1680000.0
2010-02-12 09:30:00,23.21,23.25,23.15,23.21,793400.0,16.3413,16.3694,16.299,16.3413,793400.0
2010-02-12 09:40:00,23.21,23.25,23.14,23.14,738600.0,16.3413,16.3694,16.292,16.292,738600.0
2010-02-12 09:50:00,23.14,23.24,23.13,23.22,571800.0,16.292,16.3624,16.2849,16.3483,571800.0
2010-02-12 10:00:00,23.23,23.23,23.11,23.15,368800.0,16.3553,16.3553,16.2709,16.299,368800.0
2010-02-12 10:10:00,23.15,23.2,23.11,23.18,425600.0,16.299,16.3342,16.2709,16.3201,425600.0
2010-02-12 10:20:00,23.18,23.2,23.12,23.19,308000.0,16.3201,16.3342,16.2779,16.3272,308000.0
2010-02-12 10:30:00,23.2,23.23,23.13,23.14,419800.0,16.3342,16.3553,16.2849,16.292,419800.0
2010-02-12 10:40:00,23.14,23.18,23.13,23.18,338200.0,16.292,16.3201,16.2849,16.3201,338200.0
2010-02-12 10:50:00,23.18,23.21,23.15,23.2,255800.0,16.3201,16.3413,16.299,16.3342,255800.0
2010-02-12 11:00:00,23.2,23.21,23.14,23.18,240000.0,16.3342,16.3413,16.292,16.3201,240000.0
2010-02-12 11:10:00,23.18,23.22,23.18,23.21,188000.0,16.3201,16.3483,16.3201,16.3413,188000.0
2010-02-12 11:20:00,23.21,23.24,23.2,23.24,322000.0,16.3413,16.3624,16.3342,16.3624,322000.0
2010-02-12 11:30:00,23.24,23.26,23.22,23.25,396600.0,16.3624,16.3765,16.3483,16.3694,396600.0
2010-02-12 11:40:00,23.25,23.28,23.24,23.26,254000.0,16.3694,16.3905,16.3624,16.3765,254000.0
2010-02-12 11:50:00,23.26,23.27,23.24,23.25,154200.0,16.3765,16.3835,16.3624,16.3694,154200.0
2010-02-12 12:00:00,23.25,23.29,23.24,23.27,367600.0,16.3694,16.3976,16.3624,16.3835,367600.0
2010-02-12 12:10:00,23.28,23.35,23.27,23.34,377400.0,16.3905,16.4398,16.3835,16.4328,377400.0
2010-02-12 12:20:00,23.34,23.4,23.34,23.36,294200.0,16.4328,16.475,16.4328,16.4469,294200.0
2010-02-12 12:30:00,23.37,23.41,23.36,23.4,233800.0,16.4539,16.4821,16.4469,16.475,233800.0
2010-02-12 12:40:00,23.41,23.45,23.39,23.45,281800.0,16.4821,16.5102,16.468,16.5102,281800.0
2010-02-12 12:50:00,23.45,23.45,23.38,23.42,190800.0,16.5102,16.5102,16.4609,16.4891,190800.0
2010-02-12 13:00:00,23.41,23.42,23.38,23.38,143200.0,16.4821,16.4891,16.4609,16.4609,143200.0
2010-02-12 13:10:00,23.38,23.39,23.32,23.35,197200.0,16.4609,16.468,16.4187,16.4398,197200.0
2010-02-12 13:20:00,23.34,23.35,23.29,23.34,161000.0,16.4328,16.4398,16.3976,16.4328,161000.0
2010-02-12 13:30:00,23.33,23.34,23.3,23.3,187200.0,16.4257,16.4328,16.4046,16.4046,187200.0
2010-02-12 13:40:00,23.3,23.34,23.29,23.34,264400.0,16.4046,16.4328,16.3976,16.4328,264400.0
2010-02-12 13:50:00,23.34,23.36,23.34,23.36,82800.0,16.4328,16.4469,16.4328,16.4469,82800.0
2010-02-12 14:00:00,23.36,23.36,23.33,23.35,222000.0,16.4469,16.4469,16.4257,16.4398,222000.0
2010-02-12 14:10:00,23.35,23.46,23.34,23.46,386800.0,16.4398,16.5173,16.4328,16.5173,386800.0
2010-02-12 14:20:00,23.46,23.55,23.46,23.52,563000.0,16.5173,16.5806,16.5173,16.5595,563000.0
2010-02-12 14:30:00,23.52,23.54,23.46,23.47,340000.0,16.5595,16.5736,16.5173,16.5243,340000.0
2010-02-12 14:40:00,23.48,23.5,23.45,23.5,260800.0,16.5314,16.5454,16.5102,16.5454,260800.0
2010-02-12 14:50:00,23.49,23.54,23.49,23.51,477000.0,16.5384,16.5736,16.5384,16.5525,477000.0
2010-02-12 15:00:00,23.51,23.52,23.47,23.49,606600.0,16.5525,16.5595,16.5243,16.5384,606600.0
2010-02-12 15:10:00,23.49,23.49,23.45,23.46,338600.0,16.5384,16.5384,16.5102,16.5173,338600.0
2010-02-12 15:20:00,23.46,23.48,23.43,23.47,323400.0,16.5173,16.5314,16.4962,16.5243,323400.0
2010-02-12 15:30:00,23.47,23.5,23.43,23.5,510600.0,16.5243,16.5454,16.4962,16.5454,510600.0
2010-02-12 15:40:00,23.49,23.56,23.49,23.55,694200.0,16.5384,16.5877,16.5384,16.5806,694200.0
2010-02-12 15:50:00,23.55,23.55,23.45,23.5,2294800.0,16.5806,16.5806,16.5102,16.5454,2294800.0
2010-02-16 09:30:00,23.95,24.02,23.44,23.69,2340200.0,16.8623,16.9115,16.5032,16.6792,2340200.0
2010-02-16 09:40:00,23.69,23.7,23.61,23.61,1064200.0,16.6792,16.6862,16.6229,16.6229,1064200.0
2010-02-16 09:50:00,23.61,23.63,23.42,23.45,675200.0,16.6229,16.637,16.4891,16.5102,675200.0
2010-02-16 10:00:00,23.44,23.46,23.31,23.35,660200.0,16.5032,16.5173,16.4117,16.4398,660200.0
2010-02-16 10:10:00,23.34,23.35,23.28,23.31,782000.0,16.4328,16.4398,16.3905,16.4117,782000.0
2010-02-16 10:20:00,23.31,23.33,23.19,23.21,692600.0,16.4117,16.4257,16.3272,16.3413,692600.0
2010-02-16 10:30:00,23.22,23.32,23.15,23.28,683800.0,16.3483,16.4187,16.299,16.3905,683800.0
2010-02-16 10:40:00,23.28,23.39,23.28,23.38,339400.0,16.3905,16.468,16.3905,16.4609,339400.0
2010-02-16 10:50:00,23.38,23.43,23.36,23.39,403800.0,16.4609,16.4962,16.4469,16.468,403800.0
2010-02-16 11:00:00,23.38,23.39,23.34,23.36,373800.0,16.4609,16.468,16.4328,16.4469,373800.0
2010-02-16 11:10:00,23.36,23.42,23.36,23.4,522000.0,16.4469,16.4891,16.4469,16.475,522000.0
2010-02-16 11:20:00,23.4,23.43,23.38,23.43,606600.0,16.475,16.4962,16.4609,16.4962,606600.0
2010-02-16 11:30:00,23.42,23.44,23.39,23.43,599000.0,16.4891,16.5032,16.468,16.4962,599000.0
2010-02-16 11:40:00,23.43,23.46,23.42,23.42,804400.0,16.4962,16.5173,16.4891,16.4891,804400.0
2010-02-16 11:50:00,23.43,23.45,23.4,23.4,755000.0,16.4962,16.5102,16.475,16.475,755000.0
2010-02-16 12:00:00,23.4,23.48,23.4,23.48,975000.0,16.475,16.5314,16.475,16.5314,975000.0
2010-02-16 12:10:00,23.47,23.49,23.43,23.45,524600.0,16.5243,16.5384,16.4962,16.5102,524600.0
2010-02-16 12:20:00,23.45,23.45,23.41,23.44,589200.0,16.5102,16.5102,16.4821,16.5032,589200.0
2010-02-16 12:30:00,23.44,23.46,23.42,23.45,565400.0,16.5032,16.5173,16.4891,16.5102,565400.0
2010-02-16 12:40:00,23.45,23.5,23.45,23.5,324400.0,16.5102,16.5454,16.5102,16.5454,324400.0
2010-02-16 12:50:00,23.5,23.52,23.49,23.5,245600.0,16.5454,16.5595,16.5384,16.5454,245600.0
2010-02-16 13:00:00,23.5,23.5,23.45,23.46,351200.0,16.5454,16.5454,16.5102,16.5173,351200.0
2010-02-16 13:10:00,23.46,23.52,23.46,23.5,305200.0,16.5173,16.5595,16.5173,16.5454,305200.0
2010-02-16 13:20:00,23.5,23.52,23.47,23.49,225400.0,16.5454,16.5595,16.5243,16.5384,225400.0
2010-02-16 13:30:00,23.49,23.5,23.48,23.48,329800.0,16.5384,16.5454,16.5314,16.5314,329800.0
2010-02-16 13:40:00,23.48,23.48,23.47,23.48,222200.0,16.5314,16.5314,16.5243,16.5314,222200.0
2010-02-16 13:50:00,23.48,23.48,23.47,23.48,374600.0,16.5314,16.5314,16.5243,16.5314,374600.0
2010-02-16 14:00:00,23.48,23.49,23.43,23.45,297000.0,16.5314,16.5384,16.4962,16.5102,297000.0
2010-02-16 14:10:00,23.45,23.48,23.44,23.46,244800.0,16.5102,16.5314,16.5032,16.5173,244800.0
2010-02-16 14:20:00,23.45,23.5,23.45,23.5,558200.0,16.5102,16.5454,16.5102,16.5454,558200.0
2010-02-16 14:30:00,23.5,23.5,23.49,23.5,584000.0,16.5454,16.5454,16.5384,16.5454,584000.0
2010-02-16 14:40:00,23.5,23.53,23.5,23.53,278600.0,16.5454,16.5666,16.5454,16.5666,278600.0
2010-02-16 14:50:00,23.53,23.53,23.46,23.48,336600.0,16.5666,16.5666,16.5173,16.5314,336600.0
2010-02-16 15:00:00,23.48,23.5,23.47,23.49,275600.0,16.5314,16.5454,16.5243,16.5384,275600.0
2010-02-16 15:10:00,23.49,23.5,23.45,23.45,394000.0,16.5384,16.5454,16.5102,16.5102,394000.0
2010-02-16 15:20:00,23.45,23.46,23.42,23.44,529400.0,16.5102,16.5173,16.4891,16.5032,529400.0
2010-02-16 15:30:00,23.44,23.5,23.43,23.49,1090600.0,16.5032,16.5454,16.4962,16.5384,1090600.0
2010-02-16 15:40:00,23.49,23.5,23.42,23.43,953200.0,16.5384,16.5454,16.4891,16.4962,953200.0
2010-02-16 15:50:00,23.43,23.44,23.37,23.43,2695400.0,16.4962,16.5032,16.4539,16.4962,2695400.0
2010-02-17 09:30:00,23.48,23.63,23.45,23.57,734400.0,16.5314,16.637,16.5102,16.5947,734400.0
2010-02-17 09:40:00,23.57,23.63,23.54,23.62,455400.0,16.5947,16.637,16.5736,16.6299,455400.0
2010-02-17 09:50:00,23.62,23.67,23.6,23.66,247200.0,16.6299,16.6651,16.6158,16.6581,247200.0
2010-02-17 10:00:00,23.66,23.68,23.61,23.68,359600.0,16.6581,16.6722,16.6229,16.6722,359600.0
2010-02-17 10:10:00,23.68,23.72,23.67,23.71,579800.0,16.6722,16.7003,16.6651,16.6933,579800.0
2010-02-17 10:20:00,23.71,23.74,23.68,23.74,267400.0,16.6933,16.7144,16.6722,16.7144,267400.0
2010-02-17 10:30:00,23.74,23.78,23.73,23.78,644200.0,16.7144,16.7426,16.7074,16.7426,644200.0
2010-02-17 10:40:00,23.78,23.86,23.77,23.86,715400.0,16.7426,16.7989,16.7355,16.7989,715400.0
2010-02-17 10:50:00,23.86,23.93,23.85,23.87,945200.0,16.7989,16.8482,16.7919,16.8059,945200.0
2010-02-17 11:00:00,23.87,23.99,23.76,23.93,1203600.0,16.8059,16.8904,16.7285,16.8482,1203600.0
2010-02-17 11:10:00,23.93,24.0,23.86,23.98,972400.0,16.8482,16.8975,16.7989,16.8834,972400.0
2010-02-17 11:20:00,23.98,23.98,23.88,23.9,743200.0,16.8834,16.8834,16.813,16.8271,743200.0
2010-02-17 11:30:00,23.9,23.9,23.85,23.86,594800.0,16.8271,16.8271,16.7919,16.7989,594800.0
2010-02-17 11:40:00,23.86,23.88,23.84,23.88,281800.0,16.7989,16.813,16.7848,16.813,281800.0
2010-02-17 11:50:00,23.88,23.91,23.87,23.9,755200.0,16.813,16.8341,16.8059,16.8271,755200.0
2010-02-17 12:00:00,23.9,23.99,23.86,23.99,942200.0,16.8271,16.8904,16.7989,16.8904,942200.0
2010-02-17 12:10:00,23.99,24.19,23.98,24.16,1916000.0,16.8904,17.0312,16.8834,17.0101,1916000.0
2010-02-17 12:20:00,24.16,24.32,24.15,24.32,1335600.0,17.0101,17.1228,17.0031,17.1228,1335600.0
2010-02-17 12:30:00,24.31,24.39,24.22,24.22,1556200.0,17.1157,17.1721,17.0524,17.0524,1556200.0
2010-02-17 12:40:00,24.22,24.23,24.18,24.23,470600.0,17.0524,17.0594,17.0242,17.0594,470600.0
2010-02-17 12:50:00,24.23,24.25,24.2,24.22,361600.0,17.0594,17.0735,17.0383,17.0524,361600.0
2010-02-17 13:00:00,24.23,24.28,24.22,24.27,452600.0,17.0594,17.0946,17.0524,17.0876,452600.0
2010-02-17 13:10:00,24.27,24.34,24.25,24.34,384800.0,17.0876,17.1368,17.0735,17.1368,384800.0
2010-02-17 13:20:00,24.34,24.36,24.3,24.36,425600.0,17.1368,17.1509,17.1087,17.1509,425600.0
2010-02-17 13:30:00,24.36,24.45,24.34,24.43,784600.0,17.1509,17.2143,17.1368,17.2002,784600.0
2010-02-17 13:40:00,24.43,24.48,24.42,24.42,626400.0,17.2002,17.2354,17.1932,17.1932,626400.0
2010-02-17 13:50:00,24.43,24.43,24.35,24.42,823600.0,17.2002,17.2002,17.1439,17.1932,823600.0
2010-02-17 14:00:00,24.43,24.43,24.34,24.41,775800.0,17.2002,17.2002,17.1368,17.1861,775800.0
2010-02-17 14:10:00,24.41,24.43,24.38,24.4,528600.0,17.1861,17.2002,17.165,17.1791,528600.0
2010-02-17 14:20:00,24.41,24.47,24.38,24.46,630600.0,17.1861,17.2284,17.165,17.2213,630600.0
2010-02-17 14:30:00,24.46,24.5,24.46,24.49,802600.0,17.2213,17.2495,17.2213,17.2425,802600.0
2010-02-17 14:40:00,24.49,24.5,24.44,24.46,869800.0,17.2425,17.2495,17.2073,17.2213,869800.0
2010-02-17 14:50:00,24.45,24.46,24.4,24.4,931800.0,17.2143,17.2213,17.1791,17.1791,931800.0
2010-02-17 15:00:00,24.4,24.44,24.37,24.4,929600.0,17.1791,17.2073,17.158,17.1791,929600.0
2010-02-17 15:10:00,24.4,24.4,24.32,24.36,1678600.0,17.1791,17.1791,17.1228,17.1509,1678600.0
2010-02-17 15:20:00,24.35,24.36,24.29,24.34,1041600.0,17.1439,17.1509,17.1016,17.1368,1041600.0
2010-02-17 15:30:00,24.35,24.39,24.34,24.36,1069200.0,17.1439,17.1721,17.1368,17.1509,1069200.0
2010-02-17 15:40:00,24.37,24.39,24.29,24.32,1304400.0,17.158,17.1721,17.1016,17.1228,1304400.0
2010-02-17 15:50:00,24.32,24.34,24.29,24.33,2607200.0,17.1228,17.1368,17.1016,17.1298,2607200.0
2010-02-18 09:30:00,24.38,24.49,24.33,24.49,1395000.0,17.165,17.2425,17.1298,17.2425,1395000.0
2010-02-18 09:40:00,24.49,24.68,24.44,24.67,2903600.0,17.2425,17.3762,17.2073,17.3692,2903600.0
2010-02-18 09:50:00,24.67,24.68,24.57,24.59,1280600.0,17.3692,17.3762,17.2988,17.3129,1280600.0
2010-02-18 10:00:00,24.6,24.63,24.57,24.6,885200.0,17.3199,17.341,17.2988,17.3199,885200.0
2010-02-18 10:10:00,24.61,24.72,24.59,24.68,876400.0,17.3269,17.4044,17.3129,17.3762,876400.0
2010-02-18 10:20:00,24.68,24.74,24.65,24.71,496200.0,17.3762,17.4185,17.3551,17.3974,496200.0
2010-02-18 10:30:00,24.7,24.71,24.66,24.68,690600.0,17.3903,17.3974,17.3621,17.3762,690600.0
2010-02-18 10:40:00,24.68,24.68,24.61,24.62,472600.0,17.3762,17.3762,17.3269,17.334,472600.0
2010-02-18 10:50:00,24.62,24.66,24.61,24.63,373600.0,17.334,17.3621,17.3269,17.341,373600.0
2010-02-18 11:00:00,24.63,24.63,24.54,24.56,415600.0,17.341,17.341,17.2777,17.2917,415600.0
2010-02-18 11:10:00,24.56,24.58,24.54,24.54,269000.0,17.2917,17.3058,17.2777,17.2777,269000.0
2010-02-18 11:20:00,24.53,24.59,24.52,24.56,355400.0,17.2706,17.3129,17.2636,17.2917,355400.0
2010-02-18 11:30:00,24.57,24.57,24.54,24.55,309200.0,17.2988,17.2988,17.2777,17.2847,309200.0
2010-02-18 11:40:00,24.55,24.59,24.53,24.58,280000.0,17.2847,17.3129,17.2706,17.3058,280000.0
2010-02-18 11:50:00,24.58,24.62,24.58,24.62,274800.0,17.3058,17.334,17.3058,17.334,274800.0
2010-02-18 12:00:00,24.62,24.63,24.61,24.62,289800.0,17.334,17.341,17.3269,17.334,289800.0
2010-02-18 12:10:00,24.63,24.64,24.53,24.59,614800.0,17.341,17.3481,17.2706,17.3129,614800.0
2010-02-18 12:20:00,24.59,24.66,24.59,24.64,485800.0,17.3129,17.3621,17.3129,17.3481,485800.0
2010-02-18 12:30:00,24.65,24.65,24.56,24.58,540200.0,17.3551,17.3551,17.2917,17.3058,540200.0
2010-02-18 12:40:00,24.58,24.59,24.56,24.58,425600.0,17.3058,17.3129,17.2917,17.3058,425600.0
2010-02-18 12:50:00,24.58,24.6,24.57,24.6,372400.0,17.3058,17.3199,17.2988,17.3199,372400.0
2010-02-18 13:00:00,24.59,24.63,24.59,24.61,312800.0,17.3129,17.341,17.3129,17.3269,312800.0
2010-02-18 13:10:00,24.61,24.62,24.57,24.58,335400.0,17.3269,17.334,17.2988,17.3058,335400.0
2010-02-18 13:20:00,24.58,24.58,24.57,24.57,356600.0,17.3058,17.3058,17.2988,17.2988,356600.0
2010-02-18 13:30:00,24.57,24.62,24.57,24.6,299600.0,17.2988,17.334,17.2988,17.3199,299600.0
2010-02-18 13:40:00,24.6,24.63,24.59,24.63,283400.0,17.3199,17.341,17.3129,17.341,283400.0
2010-02-18 13:50:00,24.63,24.65,24.63,24.63,336200.0,17.341,17.3551,17.341,17.341,336200.0
2010-02-18 14:00:00,24.63,24.65,24.63,24.63,305000.0,17.341,17.3551,17.341,17.341,305000.0
2010-02-18 14:10:00,24.64,24.68,24.63,24.68,459600.0,17.3481,17.3762,17.341,17.3762,459600.0
2010-02-18 14:20:00,24.68,24.68,24.65,24.68,355200.0,17.3762,17.3762,17.3551,17.3762,355200.0
2010-02-18 14:30:00,24.67,24.72,24.64,24.68,616000.0,17.3692,17.4044,17.3481,17.3762,616000.0
2010-02-18 14:40:00,24.68,24.72,24.68,24.71,433600.0,17.3762,17.4044,17.3762,17.3974,433600.0
2010-02-18 14:50:00,24.71,24.75,24.71,24.75,1138200.0,17.3974,17.4255,17.3974,17.4255,1138200.0
2010-02-18 15:00:00,24.75,24.75,24.69,24.71,648600.0,17.4255,17.4255,17.3833,17.3974,648600.0
2010-02-18 15:10:00,24.71,24.71,24.68,24.69,470600.0,17.3974,17.3974,17.3762,17.3833,470600.0
2010-02-18 15:20:00,24.69,24.72,24.68,24.71,468000.0,17.3833,17.4044,17.3762,17.3974,468000.0
2010-02-18 15:30:00,24.72,24.72,24.71,24.72,645600.0,17.4044,17.4044,17.3974,17.4044,645600.0
2010-02-18 15:40:00,24.72,24.74,24.71,24.74,1233800.0,17.4044,17.4185,17.3974,17.4185,1233800.0
2010-02-18 15:50:00,24.74,24.75,24.72,24.73,2030400.0,17.4185,17.4255,17.4044,17.4114,2030400.0
2010-02-19 09:30:00,24.55,24.72,24.5,24.52,2109400.0,17.2847,17.4044,17.2495,17.2636,2109400.0
2010-02-19 09:40:00,24.51,24.53,24.43,24.43,641400.0,17.2565,17.2706,17.2002,17.2002,641400.0
2010-02-19 09:50:00,24.44,24.54,24.41,24.52,517800.0,17.2073,17.2777,17.1861,17.2636,517800.0
2010-02-19 10:00:00,24.52,24.56,24.49,24.56,364600.0,17.2636,17.2917,17.2425,17.2917,364600.0
2010-02-19 10:10:00,24.55,24.56,24.51,24.54,265000.0,17.2847,17.2917,17.2565,17.2777,265000.0
2010-02-19 10:20:00,24.54,24.63,24.53,24.61,367400.0,17.2777,17.341,17.2706,17.3269,367400.0
2010-02-19 10:30:00,24.61,24.61,24.53,24.53,191000.0,17.3269,17.3269,17.2706,17.2706,191000.0
2010-02-19 10:40:00,24.53,24.61,24.53,24.56,228400.0,17.2706,17.3269,17.2706,17.2917,228400.0
2010-02-19 10:50:00,24.56,24.57,24.5,24.5,502600.0,17.2917,17.2988,17.2495,17.2495,502600.0
2010-02-19 11:00:00,24.5,24.53,24.47,24.5,574600.0,17.2495,17.2706,17.2284,17.2495,574600.0
2010-02-19 11:10:00,24.5,24.55,24.5,24.53,563600.0,17.2495,17.2847,17.2495,17.2706,563600.0
2010-02-19 11:20:00,24.53,24.61,24.53,24.58,206600.0,17.2706,17.3269,17.2706,17.3058,206600.0
2010-02-19 11:30:00,24.59,24.59,24.51,24.52,207200.0,17.3129,17.3129,17.2565,17.2636,207200.0
2010-02-19 11:40:00,24.52,24.52,24.49,24.49,300000.0,17.2636,17.2636,17.2425,17.2425,300000.0
2010-02-19 11:50:00,24.49,24.52,24.48,24.49,306000.0,17.2425,17.2636,17.2354,17.2425,306000.0
2010-02-19 12:00:00,24.49,24.52,24.46,24.49,608400.0,17.2425,17.2636,17.2213,17.2425,608400.0
2010-02-19 12:10:00,24.49,24.5,24.48,24.5,481600.0,17.2425,17.2495,17.2354,17.2495,481600.0
2010-02-19 12:20:00,24.5,24.52,24.49,24.49,422000.0,17.2495,17.2636,17.2425,17.2425,422000.0
2010-02-19 12:30:00,24.49,24.51,24.48,24.48,173800.0,17.2425,17.2565,17.2354,17.2354,173800.0
2010-02-19 12:40:00,24.48,24.51,24.48,24.5,309800.0,17.2354,17.2565,17.2354,17.2495,309800.0
2010-02-19 12:50:00,24.5,24.51,24.45,24.47,283400.0,17.2495,17.2565,17.2143,17.2284,283400.0
2010-02-19 13:00:00,24.47,24.52,24.46,24.49,363400.0,17.2284,17.2636,17.2213,17.2425,363400.0
2010-02-19 13:10:00,24.49,24.54,24.48,24.5,348400.0,17.2425,17.2777,17.2354,17.2495,348400.0
2010-02-19 13:20:00,24.5,24.54,24.5,24.52,560400.0,17.2495,17.2777,17.2495,17.2636,560400.0
2010-02-19 13:30:00,24.52,24.53,24.5,24.52,286000.0,17.2636,17.2706,17.2495,17.2636,286000.0
2010-02-19 13:40:00,24.51,24.53,24.51,24.52,482600.0,17.2565,17.2706,17.2565,17.2636,482600.0
2010-02-19 13:50:00,24.52,24.52,24.47,24.5,358000.0,17.2636,17.2636,17.2284,17.2495,358000.0
2010-02-19 14:00:00,24.5,24.5,24.47,24.47,350200.0,17.2495,17.2495,17.2284,17.2284,350200.0
2010-02-19 14:10:00,24.48,24.5,24.47,24.47,884000.0,17.2354,17.2495,17.2284,17.2284,884000.0
2010-02-19 14:20:00,24.47,24.49,24.47,24.48,563400.0,17.2284,17.2425,17.2284,17.2354,563400.0
2010-02-19 14:30:00,24.48,24.52,24.47,24.5,1122000.0,17.2354,17.2636,17.2284,17.2495,1122000.0
2010-02-19 14:40:00,24.5,24.5,24.49,24.5,295800.0,17.2495,17.2495,17.2425,17.2495,295800.0
2010-02-19 14:50:00,24.49,24.5,24.48,24.49,411000.0,17.2425,17.2495,17.2354,17.2425,411000.0
2010-02-19 15:00:00,24.49,24.5,24.47,24.49,593200.0,17.2425,17.2495,17.2284,17.2425,593200.0
2010-02-19 15:10:00,24.49,24.5,24.45,24.47,852600.0,17.2425,17.2495,17.2143,17.2284,852600.0
2010-02-19 15:20:00,24.47,24.47,24.45,24.45,718200.0,17.2284,17.2284,17.2143,17.2143,718200.0
2010-02-19 15:30:00,24.45,24.46,24.43,24.44,1380200.0,17.2143,17.2213,17.2002,17.2073,1380200.0
2010-02-19 15:40:00,24.44,24.48,24.43,24.46,1211200.0,17.2073,17.2354,17.2002,17.2213,1211200.0
2010-02-19 15:50:00,24.46,24.46,24.39,24.42,2048800.0,17.2213,17.2213,17.1721,17.1932,2048800.0
2010-02-22 09:30:00,24.28,24.4,24.14,24.15,1241600.0,17.0946,17.1791,16.996,17.0031,1241600.0
2010-02-22 09:40:00,24.15,24.15,23.98,23.99,1243800.0,17.0031,17.0031,16.8834,16.8904,1243800.0
2010-02-22 09:50:00,23.98,24.04,23.92,23.97,986200.0,16.8834,16.9256,16.8411,16.8763,986200.0
2010-02-22 10:00:00,23.97,23.99,23.88,23.93,1047800.0,16.8763,16.8904,16.813,16.8482,1047800.0
2010-02-22 10:10:00,23.93,23.99,23.88,23.93,634400.0,16.8482,16.8904,16.813,16.8482,634400.0
2010-02-22 10:20:00,23.93,24.07,23.92,24.06,826600.0,16.8482,16.9468,16.8411,16.9397,826600.0
2010-02-22 10:30:00,24.06,24.1,24.0,24.01,834600.0,16.9397,16.9679,16.8975,16.9045,834600.0
2010-02-22 10:40:00,24.02,24.03,23.98,23.98,328800.0,16.9115,16.9186,16.8834,16.8834,328800.0
2010-02-22 10:50:00,23.98,23.99,23.94,23.95,599800.0,16.8834,16.8904,16.8552,16.8623,599800.0
2010-02-22 11:00:00,23.94,24.0,23.94,24.0,310400.0,16.8552,16.8975,16.8552,16.8975,310400.0
2010-02-22 11:10:00,24.0,24.01,23.99,24.0,265400.0,16.8975,16.9045,16.8904,16.8975,265400.0
2010-02-22 11:20:00,24.0,24.01,23.99,23.99,481600.0,16.8975,16.9045,16.8904,16.8904,481600.0
2010-02-22 11:30:00,23.99,24.0,23.93,23.94,477400.0,16.8904,16.8975,16.8482,16.8552,477400.0
2010-02-22 11:40:00,23.94,23.97,23.92,23.95,394600.0,16.8552,16.8763,16.8411,16.8623,394600.0
2010-02-22 11:50:00,23.95,23.97,23.93,23.96,155400.0,16.8623,16.8763,16.8482,16.8693,155400.0
2010-02-22 12:00:00,23.96,23.98,23.94,23.95,274200.0,16.8693,16.8834,16.8552,16.8623,274200.0
2010-02-22 12:10:00,23.95,23.99,23.95,23.96,292200.0,16.8623,16.8904,16.8623,16.8693,292200.0
2010-02-22 12:20:00,23.97,24.03,23.94,24.0,583200.0,16.8763,16.9186,16.8552,16.8975,583200.0
2010-02-22 12:30:00,24.0,24.05,23.99,24.0,937600.0,16.8975,16.9327,16.8904,16.8975,937600.0
2010-02-22 12:40:00,24.0,24.02,23.98,23.99,239600.0,16.8975,16.9115,16.8834,16.8904,239600.0
2010-02-22 12:50:00,23.99,23.99,23.91,23.93,663200.0,16.8904,16.8904,16.8341,16.8482,663200.0
2010-02-22 13:00:00,23.93,23.95,23.9,23.9,332000.0,16.8482,16.8623,16.8271,16.8271,332000.0
2010-02-22 13:10:00,23.9,23.95,23.89,23.9,472400.0,16.8271,16.8623,16.82,16.8271,472400.0
2010-02-22 13:20:00,23.9,23.9,23.86,23.89,388600.0,16.8271,16.8271,16.7989,16.82,388600.0
2010-02-22 13:30:00,23.89,23.9,23.86,23.88,418800.0,16.82,16.8271,16.7989,16.813,418800.0
2010-02-22 13:40:00,23.87,23.88,23.81,23.84,809400.0,16.8059,16.813,16.7637,16.7848,809400.0
2010-02-22 13:50:00,23.84,23.9,23.83,23.88,550600.0,16.7848,16.8271,16.7778,16.813,550600.0
2010-02-22 14:00:00,23.88,23.91,23.87,23.88,533400.0,16.813,16.8341,16.8059,16.813,533400.0
2010-02-22 14:10:00,23.87,23.9,23.86,23.9,390400.0,16.8059,16.8271,16.7989,16.8271,390400.0
2010-02-22 14:20:00,23.9,23.93,23.89,23.9,881200.0,16.8271,16.8482,16.82,16.8271,881200.0
2010-02-22 14:30:00,23.9,23.93,23.89,23.92,347200.0,16.8271,16.8482,16.82,16.8411,347200.0
2010-02-22 14:40:00,23.92,23.92,23.89,23.9,301800.0,16.8411,16.8411,16.82,16.8271,301800.0
2010-02-22 14:50:00,23.9,23.93,23.86,23.9,489200.0,16.8271,16.8482,16.7989,16.8271,489200.0
2010-02-22 15:00:00,23.9,23.91,23.87,23.9,465000.0,16.8271,16.8341,16.8059,16.8271,465000.0
2010-02-22 15:10:00,23.9,23.9,23.87,23.87,402200.0,16.8271,16.8271,16.8059,16.8059,402200.0
2010-02-22 15:20:00,23.87,23.92,23.87,23.88,641400.0,16.8059,16.8411,16.8059,16.813,641400.0
2010-02-22 15:30:00,23.88,23.92,23.86,23.91,970400.0,16.813,16.8411,16.7989,16.8341,970400.0
2010-02-22 15:40:00,23.91,23.93,23.86,23.86,1102200.0,16.8341,16.8482,16.7989,16.7989,1102200.0
2010-02-22 15:50:00,23.86,23.94,23.86,23.94,2617000.0,16.7989,16.8552,16.7989,16.8552,2617000.0
2010-02-23 09:30:00,24.0,24.05,23.89,23.95,710200.0,16.8975,16.9327,16.82,16.8623,710200.0
2010-02-23 09:40:00,23.95,23.97,23.9,23.96,648000.0,16.8623,16.8763,16.8271,16.8693,648000.0
2010-02-23 09:50:00,23.96,24.0,23.92,23.93,462600.0,16.8693,16.8975,16.8411,16.8482,462600.0
2010-02-23 10:00:00,23.93,23.94,23.82,23.84,498800.0,16.8482,16.8552,16.7707,16.7848,498800.0
2010-02-23 10:10:00,23.84,23.84,23.71,23.74,556400.0,16.7848,16.7848,16.6933,16.7144,556400.0
2010-02-23 10:20:00,23.73,23.77,23.68,23.68,433400.0,16.7074,16.7355,16.6722,16.6722,433400.0
2010-02-23 10:30:00,23.68,23.78,23.68,23.75,492800.0,16.6722,16.7426,16.6722,16.7215,492800.0
2010-02-23 10:40:00,23.75,23.79,23.71,23.79,297400.0,16.7215,16.7496,16.6933,16.7496,297400.0
2010-02-23 10:50:00,23.79,23.81,23.77,23.78,282400.0,16.7496,16.7637,16.7355,16.7426,282400.0
2010-02-23 11:00:00,23.78,23.8,23.75,23.78,235400.0,16.7426,16.7567,16.7215,16.7426,235400.0
2010-02-23 11:10:00,23.78,23.81,23.71,23.73,387000.0,16.7426,16.7637,16.6933,16.7074,387000.0
2010-02-23 11:20:00,23.72,23.76,23.72,23.75,414000.0,16.7003,16.7285,16.7003,16.7215,414000.0
2010-02-23 11:30:00,23.75,23.78,23.74,23.76,301200.0,16.7215,16.7426,16.7144,16.7285,301200.0
2010-02-23 11:40:00,23.76,23.77,23.71,23.73,354200.0,16.7285,16.7355,16.6933,16.7074,354200.0
2010-02-23 11:50:00,23.73,23.75,23.71,23.72,325800.0,16.7074,16.7215,16.6933,16.7003,325800.0
2010-02-23 12:00:00,23.72,23.73,23.7,23.71,340600.0,16.7003,16.7074,16.6862,16.6933,340600.0
2010-02-23 12:10:00,23.71,23.72,23.68,23.69,377400.0,16.6933,16.7003,16.6722,16.6792,377400.0
2010-02-23 12:20:00,23.69,23.72,23.68,23.7,412000.0,16.6792,16.7003,16.6722,16.6862,412000.0
2010-02-23 12:30:00,23.69,23.71,23.68,23.71,503800.0,16.6792,16.6933,16.6722,16.6933,503800.0
2010-02-23 12:40:00,23.7,23.71,23.66,23.68,381800.0,16.6862,16.6933,16.6581,16.6722,381800.0
2010-02-23 12:50:00,23.68,23.73,23.67,23.69,828000.0,16.6722,16.7074,16.6651,16.6792,828000.0
2010-02-23 13:00:00,23.69,23.71,23.67,23.7,544200.0,16.6792,16.6933,16.6651,16.6862,544200.0
2010-02-23 13:10:00,23.7,23.73,23.69,23.71,314400.0,16.6862,16.7074,16.6792,16.6933,314400.0
2010-02-23 13:20:00,23.71,23.75,23.69,23.71,353200.0,16.6933,16.7215,16.6792,16.6933,353200.0
2010-02-23 13:30:00,23.71,23.73,23.69,23.73,275000.0,16.6933,16.7074,16.6792,16.7074,275000.0
2010-02-23 13:40:00,23.73,23.74,23.68,23.68,572200.0,16.7074,16.7144,16.6722,16.6722,572200.0
2010-02-23 13:50:00,23.68,23.69,23.66,23.66,236000.0,16.6722,16.6792,16.6581,16.6581,236000.0
2010-02-23 14:00:00,23.67,23.68,23.65,23.68,548800.0,16.6651,16.6722,16.651,16.6722,548800.0
2010-02-23 14:10:00,23.67,23.72,23.67,23.72,538000.0,16.6651,16.7003,16.6651,16.7003,538000.0
2010-02-23 14:20:00,23.71,23.72,23.7,23.7,488600.0,16.6933,16.7003,16.6862,16.6862,488600.0
2010-02-23 14:30:00,23.71,23.74,23.69,23.74,499800.0,16.6933,16.7144,16.6792,16.7144,499800.0
2010-02-23 14:40:00,23.74,23.75,23.73,23.73,243600.0,16.7144,16.7215,16.7074,16.7074,243600.0
2010-02-23 14:50:00,23.74,23.75,23.72,23.74,373000.0,16.7144,16.7215,16.7003,16.7144,373000.0
2010-02-23 15:00:00,23.74,23.75,23.72,23.72,425800.0,16.7144,16.7215,16.7003,16.7003,425800.0
2010-02-23 15:10:00,23.72,23.78,23.72,23.78,511200.0,16.7003,16.7426,16.7003,16.7426,511200.0
2010-02-23 15:20:00,23.77,23.77,23.75,23.77,303800.0,16.7355,16.7355,16.7215,16.7355,303800.0
2010-02-23 15:30:00,23.77,23.78,23.75,23.77,610600.0,16.7355,16.7426,16.7215,16.7355,610600.0
2010-02-23 15:40:00,23.77,23.78,23.75,23.76,646000.0,16.7355,16.7426,16.7215,16.7285,646000.0
2010-02-23 15:50:00,23.76,23.76,23.67,23.68,1369200.0,16.7285,16.7285,16.6651,16.6722,1369200.0
2010-02-24 09:30:00,23.83,23.99,23.71,23.86,592200.0,16.7778,16.8904,16.6933,16.7989,592200.0
2010-02-24 09:40:00,23.86,23.91,23.83,23.85,585200.0,16.7989,16.8341,16.7778,16.7919,585200.0
2010-02-24 09:50:00,23.86,23.96,23.85,23.93,1272400.0,16.7989,16.8693,16.7919,16.8482,1272400.0
2010-02-24 10:00:00,23.92,23.93,23.81,23.86,603800.0,16.8411,16.8482,16.7637,16.7989,603800.0
2010-02-24 10:10:00,23.86,23.86,23.73,23.75,467200.0,16.7989,16.7989,16.7074,16.7215,467200.0
2010-02-24 10:20:00,23.74,23.8,23.72,23.77,584600.0,16.7144,16.7567,16.7003,16.7355,584600.0
2010-02-24 10:30:00,23.77,23.78,23.73,23.78,722200.0,16.7355,16.7426,16.7074,16.7426,722200.0
2010-02-24 10:40:00,23.78,23.88,23.76,23.82,685800.0,16.7426,16.813,16.7285,16.7707,685800.0
2010-02-24 10:50:00,23.82,23.9,23.8,23.83,392000.0,16.7707,16.8271,16.7567,16.7778,392000.0
2010-02-24 11:00:00,23.83,23.84,23.8,23.81,437800.0,16.7778,16.7848,16.7567,16.7637,437800.0
2010-02-24 11:10:00,23.8,23.83,23.75,23.76,287000.0,16.7567,16.7778,16.7215,16.7285,287000.0
2010-02-24 11:20:00,23.76,23.81,23.74,23.8,202400.0,16.7285,16.7637,16.7144,16.7567,202400.0
2010-02-24 11:30:00,23.79,23.8,23.73,23.73,286800.0,16.7496,16.7567,16.7074,16.7074,286800.0
2010-02-24 11:40:00,23.73,23.77,23.66,23.66,650200.0,16.7074,16.7355,16.6581,16.6581,650200.0
2010-02-24 11:50:00,23.66,23.73,23.66,23.69,400400.0,16.6581,16.7074,16.6581,16.6792,400400.0
2010-02-24 12:00:00,23.69,23.73,23.68,23.73,162600.0,16.6792,16.7074,16.6722,16.7074,162600.0
2010-02-24 12:10:00,23.73,23.75,23.7,23.74,335000.0,16.7074,16.7215,16.6862,16.7144,335000.0
2010-02-24 12:20:00,23.75,23.78,23.74,23.77,349800.0,16.7215,16.7426,16.7144,16.7355,349800.0
2010-02-24 12:30:00,23.76,23.76,23.73,23.73,153800.0,16.7285,16.7285,16.7074,16.7074,153800.0
2010-02-24 12:40:00,23.73,23.73,23.71,23.73,263600.0,16.7074,16.7074,16.6933,16.7074,263600.0
2010-02-24 12:50:00,23.73,23.74,23.69,23.71,248800.0,16.7074,16.7144,16.6792,16.6933,248800.0
2010-02-24 13:00:00,23.71,23.72,23.68,23.69,269600.0,16.6933,16.7003,16.6722,16.6792,269600.0
2010-02-24 13:10:00,23.69,23.74,23.68,23.72,432200.0,16.6792,16.7144,16.6722,16.7003,432200.0
2010-02-24 13:20:00,23.72,23.74,23.7,23.72,203400.0,16.7003,16.7144,16.6862,16.7003,203400.0
2010-02-24 13:30:00,23.71,23.74,23.71,23.72,230400.0,16.6933,16.7144,16.6933,16.7003,230400.0
2010-02-24 13:40:00,23.72,23.73,23.67,23.67,240800.0,16.7003,16.7074,16.6651,16.6651,240800.0
2010-02-24 13:50:00,23.68,23.71,23.67,23.7,200000.0,16.6722,16.6933,16.6651,16.6862,200000.0
2010-02-24 14:00:00,23.7,23.72,23.7,23.7,302400.0,16.6862,16.7003,16.6862,16.6862,302400.0
2010-02-24 14:10:00,23.7,23.74,23.7,23.73,305000.0,16.6862,16.7144,16.6862,16.7074,305000.0
2010-02-24 14:20:00,23.73,23.74,23.7,23.7,437200.0,16.7074,16.7144,16.6862,16.6862,437200.0
2010-02-24 14:30:00,23.71,23.71,23.65,23.67,419400.0,16.6933,16.6933,16.651,16.6651,419400.0
2010-02-24 14:40:00,23.67,23.71,23.66,23.68,496000.0,16.6651,16.6933,16.6581,16.6722,496000.0
2010-02-24 14:50:00,23.68,23.72,23.68,23.7,420600.0,16.6722,16.7003,16.6722,16.6862,420600.0
2010-02-24 15:00:00,23.7,23.72,23.68,23.72,333200.0,16.6862,16.7003,16.6722,16.7003,333200.0
2010-02-24 15:10:00,23.72,23.74,23.68,23.71,497400.0,16.7003,16.7144,16.6722,16.6933,497400.0
2010-02-24 15:20:00,23.71,23.72,23.7,23.71,526000.0,16.6933,16.7003,16.6862,16.6933,526000.0
2010-02-24 15:30:00,23.71,23.75,23.68,23.74,519400.0,16.6933,16.7215,16.6722,16.7144,519400.0
2010-02-24 15:40:00,23.75,23.78,23.74,23.75,759600.0,16.7215,16.7426,16.7144,16.7215,759600.0
2010-02-24 15:50:00,23.75,23.8,23.75,23.78,1401000.0,16.7215,16.7567,16.7215,16.7426,1401000.0
2010-02-25 09:30:00,23.5,23.65,23.38,23.44,930400.0,16.5454,16.651,16.4609,16.5032,930400.0
2010-02-25 09:40:00,23.45,23.52,23.43,23.47,919000.0,16.5102,16.5595,16.4962,16.5243,919000.0
2010-02-25 09:50:00,23.48,23.48,23.38,23.39,522600.0,16.5314,16.5314,16.4609,16.468,522600.0
2010-02-25 10:00:00,23.4,23.45,23.34,23.39,916200.0,16.475,16.5102,16.4328,16.468,916200.0
2010-02-25 10:10:00,23.39,23.4,23.3,23.33,768400.0,16.468,16.475,16.4046,16.4257,768400.0
2010-02-25 10:20:00,23.33,23.42,23.33,23.4,850800.0,16.4257,16.4891,16.4257,16.475,850800.0
2010-02-25 10:30:00,23.41,23.43,23.3,23.31,2177800.0,16.4821,16.4962,16.4046,16.4117,2177800.0
2010-02-25 10:40:00,23.31,23.37,23.3,23.37,610400.0,16.4117,16.4539,16.4046,16.4539,610400.0
2010-02-25 10:50:00,23.37,23.39,23.36,23.38,332600.0,16.4539,16.468,16.4469,16.4609,332600.0
2010-02-25 11:00:00,23.39,23.41,23.38,23.41,584200.0,16.468,16.4821,16.4609,16.4821,584200.0
2010-02-25 11:10:00,23.4,23.45,23.4,23.41,393800.0,16.475,16.5102,16.475,16.4821,393800.0
2010-02-25 11:20:00,23.41,23.44,23.39,23.43,430000.0,16.4821,16.5032,16.468,16.4962,430000.0
2010-02-25 11:30:00,23.43,23.44,23.39,23.43,417200.0,16.4962,16.5032,16.468,16.4962,417200.0
2010-02-25 11:40:00,23.42,23.43,23.36,23.37,246200.0,16.4891,16.4962,16.4469,16.4539,246200.0
2010-02-25 11:50:00,23.38,23.41,23.38,23.4,311200.0,16.4609,16.4821,16.4609,16.475,311200.0
2010-02-25 12:00:00,23.4,23.43,23.37,23.43,277200.0,16.475,16.4962,16.4539,16.4962,277200.0
2010-02-25 12:10:00,23.43,23.43,23.4,23.41,253800.0,16.4962,16.4962,16.475,16.4821,253800.0
2010-02-25 12:20:00,23.41,23.43,23.41,23.42,295200.0,16.4821,16.4962,16.4821,16.4891,295200.0
2010-02-25 12:30:00,23.42,23.43,23.4,23.43,260200.0,16.4891,16.4962,16.475,16.4962,260200.0
2010-02-25 12:40:00,23.43,23.48,23.43,23.47,517600.0,16.4962,16.5314,16.4962,16.5243,517600.0
2010-02-25 12:50:00,23.47,23.52,23.47,23.5,487600.0,16.5243,16.5595,16.5243,16.5454,487600.0
2010-02-25 13:00:00,23.5,23.51,23.5,23.5,418000.0,16.5454,16.5525,16.5454,16.5454,418000.0
2010-02-25 13:10:00,23.5,23.51,23.45,23.45,197600.0,16.5454,16.5525,16.5102,16.5102,197600.0
2010-02-25 13:20:00,23.45,23.47,23.45,23.46,242000.0,16.5102,16.5243,16.5102,16.5173,242000.0
2010-02-25 13:30:00,23.46,23.48,23.46,23.47,222000.0,16.5173,16.5314,16.5173,16.5243,222000.0
2010-02-25 13:40:00,23.48,23.52,23.46,23.5,442400.0,16.5314,16.5595,16.5173,16.5454,442400.0
2010-02-25 13:50:00,23.51,23.68,23.5,23.67,838200.0,16.5525,16.6722,16.5454,16.6651,838200.0
2010-02-25 14:00:00,23.67,23.71,23.61,23.64,809800.0,16.6651,16.6933,16.6229,16.644,809800.0
2010-02-25 14:10:00,23.64,23.65,23.61,23.61,329200.0,16.644,16.651,16.6229,16.6229,329200.0
2010-02-25 14:20:00,23.61,23.68,23.61,23.68,538600.0,16.6229,16.6722,16.6229,16.6722,538600.0
2010-02-25 14:30:00,23.68,23.7,23.64,23.65,1041800.0,16.6722,16.6862,16.644,16.651,1041800.0
2010-02-25 14:40:00,23.65,23.66,23.61,23.61,522200.0,16.651,16.6581,16.6229,16.6229,522200.0
2010-02-25 14:50:00,23.61,23.64,23.6,23.64,356400.0,16.6229,16.644,16.6158,16.644,356400.0
2010-02-25 15:00:00,23.63,23.73,23.63,23.7,591800.0,16.637,16.7074,16.637,16.6862,591800.0
2010-02-25 15:10:00,23.7,23.7,23.63,23.63,595600.0,16.6862,16.6862,16.637,16.637,595600.0
2010-02-25 15:20:00,23.63,23.64,23.61,23.64,507600.0,16.637,16.644,16.6229,16.644,507600.0
2010-02-25 15:30:00,23.63,23.68,23.62,23.67,565600.0,16.637,16.6722,16.6299,16.6651,565600.0
2010-02-25 15:40:00,23.67,23.74,23.66,23.7,809200.0,16.6651,16.7144,16.6581,16.6862,809200.0
2010-02-25 15:50:00,23.7,23.72,23.67,23.71,1295400.0,16.6862,16.7003,16.6651,16.6933,1295400.0
2010-02-26 09:30:00,23.74,23.75,23.54,23.68,494600.0,16.7144,16.7215,16.5736,16.6722,494600.0
2010-02-26 09:40:00,23.68,23.75,23.67,23.73,405800.0,16.6722,16.7215,16.6651,16.7074,405800.0
2010-02-26 09:50:00,23.73,23.75,23.68,23.68,458600.0,16.7074,16.7215,16.6722,16.6722,458600.0
2010-02-26 10:00:00,23.68,23.72,23.58,23.59,510200.0,16.6722,16.7003,16.6018,16.6088,510200.0
2010-02-26 10:10:00,23.58,23.67,23.57,23.67,718200.0,16.6018,16.6651,16.5947,16.6651,718200.0
2010-02-26 10:20:00,23.66,23.74,23.64,23.73,588400.0,16.6581,16.7144,16.644,16.7074,588400.0
2010-02-26 10:30:00,23.74,23.84,23.73,23.81,385400.0,16.7144,16.7848,16.7074,16.7637,385400.0
2010-02-26 10:40:00,23.82,23.82,23.75,23.75,472600.0,16.7707,16.7707,16.7215,16.7215,472600.0
2010-02-26 10:50:00,23.75,23.75,23.7,23.72,367000.0,16.7215,16.7215,16.6862,16.7003,367000.0
2010-02-26 11:00:00,23.71,23.78,23.71,23.78,411800.0,16.6933,16.7426,16.6933,16.7426,411800.0
2010-02-26 11:10:00,23.77,23.79,23.74,23.74,272200.0,16.7355,16.7496,16.7144,16.7144,272200.0
2010-02-26 11:20:00,23.74,23.74,23.71,23.71,339800.0,16.7144,16.7144,16.6933,16.6933,339800.0
2010-02-26 11:30:00,23.71,23.75,23.69,23.75,329000.0,16.6933,16.7215,16.6792,16.7215,329000.0
2010-02-26 11:40:00,23.75,23.77,23.71,23.74,281200.0,16.7215,16.7355,16.6933,16.7144,281200.0
2010-02-26 11:50:00,23.74,23.77,23.73,23.75,218000.0,16.7144,16.7355,16.7074,16.7215,218000.0
2010-02-26 12:00:00,23.75,23.75,23.7,23.71,306800.0,16.7215,16.7215,16.6862,16.6933,306800.0
2010-02-26 12:10:00,23.71,23.74,23.68,23.73,224200.0,16.6933,16.7144,16.6722,16.7074,224200.0
2010-02-26 12:20:00,23.73,23.75,23.72,23.75,173400.0,16.7074,16.7215,16.7003,16.7215,173400.0
2010-02-26 12:30:00,23.75,23.75,23.72,23.74,284400.0,16.7215,16.7215,16.7003,16.7144,284400.0
2010-02-26 12:40:00,23.74,23.8,23.74,23.78,1077600.0,16.7144,16.7567,16.7144,16.7426,1077600.0
2010-02-26 12:50:00,23.77,23.78,23.74,23.75,455000.0,16.7355,16.7426,16.7144,16.7215,455000.0
2010-02-26 13:00:00,23.75,23.75,23.74,23.74,246400.0,16.7215,16.7215,16.7144,16.7144,246400.0
2010-02-26 13:10:00,23.75,23.75,23.75,23.75,184800.0,16.7215,16.7215,16.7215,16.7215,184800.0
2010-02-26 13:20:00,23.75,23.79,23.75,23.78,346000.0,16.7215,16.7496,16.7215,16.7426,346000.0
2010-02-26 13:30:00,23.78,23.8,23.76,23.77,390200.0,16.7426,16.7567,16.7285,16.7355,390200.0
2010-02-26 13:40:00,23.77,23.77,23.74,23.75,278800.0,16.7355,16.7355,16.7144,16.7215,278800.0
2010-02-26 13:50:00,23.75,23.75,23.73,23.75,239000.0,16.7215,16.7215,16.7074,16.7215,239000.0
2010-02-26 14:00:00,23.75,23.75,23.74,23.75,252800.0,16.7215,16.7215,16.7144,16.7215,252800.0
2010-02-26 14:10:00,23.75,23.77,23.75,23.77,209000.0,16.7215,16.7355,16.7215,16.7355,209000.0
2010-02-26 14:20:00,23.77,23.79,23.76,23.77,426800.0,16.7355,16.7496,16.7285,16.7355,426800.0
2010-02-26 14:30:00,23.77,23.77,23.74,23.75,246600.0,16.7355,16.7355,16.7144,16.7215,246600.0
2010-02-26 14:40:00,23.75,23.78,23.74,23.78,397600.0,16.7215,16.7426,16.7144,16.7426,397600.0
2010-02-26 14:50:00,23.78,23.79,23.75,23.77,472200.0,16.7426,16.7496,16.7215,16.7355,472200.0
2010-02-26 15:00:00,23.78,23.78,23.75,23.78,439800.0,16.7426,16.7426,16.7215,16.7426,439800.0
2010-02-26 15:10:00,23.78,23.8,23.77,23.79,586800.0,16.7426,16.7567,16.7355,16.7496,586800.0
2010-02-26 15:20:00,23.78,23.8,23.75,23.8,512600.0,16.7426,16.7567,16.7215,16.7567,512600.0
2010-02-26 15:30:00,23.8,23.8,23.77,23.8,565600.0,16.7567,16.7567,16.7355,16.7567,565600.0
2010-02-26 15:40:00,23.8,23.8,23.77,23.78,690000.0,16.7567,16.7567,16.7355,16.7426,690000.0
2010-02-26 15:50:00,23.78,23.81,23.78,23.8,1401800.0,16.7426,16.7637,16.7426,16.7567,1401800.0
2010-03-01 09:30:00,24.0,24.08,23.75,23.78,851600.0,16.8975,16.9538,16.7215,16.7426,851600.0
2010-03-01 09:40:00,23.78,23.85,23.74,23.78,549800.0,16.7426,16.7919,16.7144,16.7426,549800.0
2010-03-01 09:50:00,23.78,23.81,23.75,23.79,305400.0,16.7426,16.7637,16.7215,16.7496,305400.0
2010-03-01 10:00:00,23.78,23.91,23.74,23.9,733600.0,16.7426,16.8341,16.7144,16.8271,733600.0
2010-03-01 10:10:00,23.89,23.93,23.85,23.86,458000.0,16.82,16.8482,16.7919,16.7989,458000.0
2010-03-01 10:20:00,23.86,23.89,23.8,23.8,351000.0,16.7989,16.82,16.7567,16.7567,351000.0
2010-03-01 10:30:00,23.8,23.84,23.79,23.83,1242600.0,16.7567,16.7848,16.7496,16.7778,1242600.0
2010-03-01 10:40:00,23.82,23.86,23.81,23.85,322200.0,16.7707,16.7989,16.7637,16.7919,322200.0
2010-03-01 10:50:00,23.84,23.85,23.82,23.85,329400.0,16.7848,16.7919,16.7707,16.7919,329400.0
2010-03-01 11:00:00,23.85,23.87,23.82,23.86,384600.0,16.7919,16.8059,16.7707,16.7989,384600.0
2010-03-01 11:10:00,23.86,23.93,23.84,23.88,587200.0,16.7989,16.8482,16.7848,16.813,587200.0
2010-03-01 11:20:00,23.88,23.89,23.84,23.87,387600.0,16.813,16.82,16.7848,16.8059,387600.0
2010-03-01 11:30:00,23.87,23.89,23.85,23.86,466000.0,16.8059,16.82,16.7919,16.7989,466000.0
2010-03-01 11:40:00,23.86,23.88,23.84,23.86,425400.0,16.7989,16.813,16.7848,16.7989,425400.0
2010-03-01 11:50:00,23.86,23.88,23.84,23.85,304200.0,16.7989,16.813,16.7848,16.7919,304200.0
2010-03-01 12:00:00,23.85,23.89,23.84,23.85,334200.0,16.7919,16.82,16.7848,16.7919,334200.0
2010-03-01 12:10:00,23.85,23.85,23.82,23.83,227800.0,16.7919,16.7919,16.7707,16.7778,227800.0
2010-03-01 12:20:00,23.83,23.83,23.81,23.82,222800.0,16.7778,16.7778,16.7637,16.7707,222800.0
2010-03-01 12:30:00,23.82,23.82,23.82,23.82,109600.0,16.7707,16.7707,16.7707,16.7707,109600.0
2010-03-01 12:40:00,23.82,23.84,23.81,23.84,208800.0,16.7707,16.7848,16.7637,16.7848,208800.0
2010-03-01 12:50:00,23.84,23.84,23.81,23.81,266000.0,16.7848,16.7848,16.7637,16.7637,266000.0
2010-03-01 13:00:00,23.81,23.82,23.8,23.81,524800.0,16.7637,16.7707,16.7567,16.7637,524800.0
2010-03-01 13:10:00,23.82,23.84,23.8,23.83,886200.0,16.7707,16.7848,16.7567,16.7778,886200.0
2010-03-01 13:20:00,23.83,23.83,23.78,23.78,439200.0,16.7778,16.7778,16.7426,16.7426,439200.0
2010-03-01 13:30:00,23.78,23.81,23.77,23.8,378600.0,16.7426,16.7637,16.7355,16.7567,378600.0
2010-03-01 13:40:00,23.81,23.81,23.79,23.8,268800.0,16.7637,16.7637,16.7496,16.7567,268800.0
2010-03-01 13:50:00,23.8,23.8,23.79,23.8,249200.0,16.7567,16.7567,16.7496,16.7567,249200.0
2010-03-01 14:00:00,23.79,23.8,23.77,23.77,351600.0,16.7496,16.7567,16.7355,16.7355,351600.0
2010-03-01 14:10:00,23.77,23.79,23.75,23.77,572000.0,16.7355,16.7496,16.7215,16.7355,572000.0
2010-03-01 14:20:00,23.78,23.78,23.77,23.77,241600.0,16.7426,16.7426,16.7355,16.7355,241600.0
2010-03-01 14:30:00,23.77,23.78,23.73,23.74,293400.0,16.7355,16.7426,16.7074,16.7144,293400.0
2010-03-01 14:40:00,23.73,23.75,23.73,23.75,313800.0,16.7074,16.7215,16.7074,16.7215,313800.0
2010-03-01 14:50:00,23.75,23.75,23.72,23.73,475600.0,16.7215,16.7215,16.7003,16.7074,475600.0
2010-03-01 15:00:00,23.73,23.75,23.72,23.73,436200.0,16.7074,16.7215,16.7003,16.7074,436200.0
2010-03-01 15:10:00,23.72,23.73,23.72,23.73,220800.0,16.7003,16.7074,16.7003,16.7074,220800.0
2010-03-01 15:20:00,23.73,23.76,23.72,23.75,434400.0,16.7074,16.7285,16.7003,16.7215,434400.0
2010-03-01 15:30:00,23.75,23.77,23.74,23.77,496600.0,16.7215,16.7355,16.7144,16.7355,496600.0
2010-03-01 15:40:00,23.76,23.77,23.7,23.7,480400.0,16.7285,16.7355,16.6862,16.6862,480400.0
2010-03-01 15:50:00,23.7,23.78,23.7,23.75,1480200.0,16.6862,16.7426,16.6862,16.7215,1480200.0
2010-03-02 09:30:00,23.62,23.68,23.53,23.54,743000.0,16.6299,16.6722,16.5666,16.5736,743000.0
2010-03-02 09:40:00,23.54,23.57,23.5,23.56,606600.0,16.5736,16.5947,16.5454,16.5877,606600.0
2010-03-02 09:50:00,23.55,23.56,23.5,23.52,712400.0,16.5806,16.5877,16.5454,16.5595,712400.0
2010-03-02 10:00:00,23.52,23.61,23.51,23.6,416800.0,16.5595,16.6229,16.5525,16.6158,416800.0
2010-03-02 10:10:00,23.6,23.6,23.53,23.57,496400.0,16.6158,16.6158,16.5666,16.5947,496400.0
2010-03-02 10:20:00,23.57,23.61,23.54,23.55,345600.0,16.5947,16.6229,16.5736,16.5806,345600.0
2010-03-02 10:30:00,23.55,23.59,23.54,23.59,349000.0,16.5806,16.6088,16.5736,16.6088,349000.0
2010-03-02 10:40:00,23.58,23.63,23.56,23.63,373000.0,16.6018,16.637,16.5877,16.637,373000.0
2010-03-02 10:50:00,23.63,23.67,23.61,23.66,535200.0,16.637,16.6651,16.6229,16.6581,535200.0
2010-03-02 11:00:00,23.67,23.7,23.64,23.69,226600.0,16.6651,16.6862,16.644,16.6792,226600.0
2010-03-02 11:10:00,23.69,23.75,23.68,23.74,418400.0,16.6792,16.7215,16.6722,16.7144,418400.0
2010-03-02 11:20:00,23.74,23.74,23.71,23.72,197000.0,16.7144,16.7144,16.6933,16.7003,197000.0
2010-03-02 11:30:00,23.72,23.74,23.71,23.74,136200.0,16.7003,16.7144,16.6933,16.7144,136200.0
2010-03-02 11:40:00,23.74,23.75,23.73,23.73,196600.0,16.7144,16.7215,16.7074,16.7074,196600.0
2010-03-02 11:50:00,23.73,23.73,23.67,23.68,259600.0,16.7074,16.7074,16.6651,16.6722,259600.0
2010-03-02 12:00:00,23.68,23.68,23.65,23.67,241200.0,16.6722,16.6722,16.651,16.6651,241200.0
2010-03-02 12:10:00,23.67,23.68,23.66,23.67,263400.0,16.6651,16.6722,16.6581,16.6651,263400.0
2010-03-02 12:20:00,23.67,23.69,23.66,23.68,149400.0,16.6651,16.6792,16.6581,16.6722,149400.0
2010-03-02 12:30:00,23.69,23.7,23.67,23.7,232200.0,16.6792,16.6862,16.6651,16.6862,232200.0
2010-03-02 12:40:00,23.7,23.7,23.68,23.7,103800.0,16.6862,16.6862,16.6722,16.6862,103800.0
2010-03-02 12:50:00,23.7,23.7,23.68,23.68,121600.0,16.6862,16.6862,16.6722,16.6722,121600.0
2010-03-02 13:00:00,23.68,23.7,23.68,23.68,153000.0,16.6722,16.6862,16.6722,16.6722,153000.0
2010-03-02 13:10:00,23.68,23.7,23.68,23.69,143000.0,16.6722,16.6862,16.6722,16.6792,143000.0
2010-03-02 13:20:00,23.68,23.69,23.65,23.66,423000.0,16.6722,16.6792,16.651,16.6581,423000.0
2010-03-02 13:30:00,23.66,23.68,23.66,23.68,98800.0,16.6581,16.6722,16.6581,16.6722,98800.0
2010-03-02 13:40:00,23.68,23.68,23.68,23.68,171400.0,16.6722,16.6722,16.6722,16.6722,171400.0
2010-03-02 13:50:00,23.68,23.71,23.68,23.71,211000.0,16.6722,16.6933,16.6722,16.6933,211000.0
2010-03-02 14:00:00,23.7,23.73,23.7,23.73,198600.0,16.6862,16.7074,16.6862,16.7074,198600.0
2010-03-02 14:10:00,23.73,23.78,23.73,23.73,705400.0,16.7074,16.7426,16.7074,16.7074,705400.0
2010-03-02 14:20:00,23.74,23.74,23.69,23.69,141200.0,16.7144,16.7144,16.6792,16.6792,141200.0
2010-03-02 14:30:00,23.69,23.71,23.67,23.71,648000.0,16.6792,16.6933,16.6651,16.6933,648000.0
2010-03-02 14:40:00,23.71,23.71,23.69,23.7,286400.0,16.6933,16.6933,16.6792,16.6862,286400.0
2010-03-02 14:50:00,23.7,23.72,23.68,23.72,270600.0,16.6862,16.7003,16.6722,16.7003,270600.0
2010-03-02 15:00:00,23.72,23.75,23.72,23.74,397600.0,16.7003,16.7215,16.7003,16.7144,397600.0
2010-03-02 15:10:00,23.74,23.74,23.7,23.71,185800.0,16.7144,16.7144,16.6862,16.6933,185800.0
2010-03-02 15:20:00,23.7,23.71,23.68,23.7,371600.0,16.6862,16.6933,16.6722,16.6862,371600.0
2010-03-02 15:30:00,23.7,23.75,23.7,23.75,424000.0,16.6862,16.7215,16.6862,16.7215,424000.0
2010-03-02 15:40:00,23.75,23.76,23.74,23.75,780400.0,16.7215,16.7285,16.7144,16.7215,780400.0
2010-03-02 15:50:00,23.75,23.78,23.74,23.77,1449800.0,16.7215,16.7426,16.7144,16.7355,1449800.0
2010-03-03 09:30:00,23.66,23.78,23.63,23.75,496400.0,16.6581,16.7426,16.637,16.7215,496400.0
2010-03-03 09:40:00,23.75,23.81,23.74,23.79,488600.0,16.7215,16.7637,16.7144,16.7496,488600.0
2010-03-03 09:50:00,23.79,23.79,23.7,23.74,605600.0,16.7496,16.7496,16.6862,16.7144,605600.0
2010-03-03 10:00:00,23.75,23.76,23.67,23.71,505800.0,16.7215,16.7285,16.6651,16.6933,505800.0
2010-03-03 10:10:00,23.71,23.72,23.65,23.68,660400.0,16.6933,16.7003,16.651,16.6722,660400.0
2010-03-03 10:20:00,23.68,23.7,23.67,23.68,442600.0,16.6722,16.6862,16.6651,16.6722,442600.0
2010-03-03 10:30:00,23.68,23.71,23.66,23.68,431400.0,16.6722,16.6933,16.6581,16.6722,431400.0
2010-03-03 10:40:00,23.68,23.69,23.64,23.65,365400.0,16.6722,16.6792,16.644,16.651,365400.0
2010-03-03 10:50:00,23.65,23.72,23.64,23.7,511200.0,16.651,16.7003,16.644,16.6862,511200.0
2010-03-03 11:00:00,23.7,23.73,23.68,23.7,318600.0,16.6862,16.7074,16.6722,16.6862,318600.0
2010-03-03 11:10:00,23.7,23.71,23.68,23.7,217000.0,16.6862,16.6933,16.6722,16.6862,217000.0
2010-03-03 11:20:00,23.69,23.7,23.68,23.68,275200.0,16.6792,16.6862,16.6722,16.6722,275200.0
2010-03-03 11:30:00,23.68,23.69,23.64,23.64,380800.0,16.6722,16.6792,16.644,16.644,380800.0
2010-03-03 11:40:00,23.64,23.67,23.63,23.66,442600.0,16.644,16.6651,16.637,16.6581,442600.0
2010-03-03 11:50:00,23.67,23.68,23.65,23.66,178000.0,16.6651,16.6722,16.651,16.6581,178000.0
2010-03-03 12:00:00,23.66,23.66,23.64,23.66,199600.0,16.6581,16.6581,16.644,16.6581,199600.0
2010-03-03 12:10:00,23.66,23.69,23.66,23.68,208200.0,16.6581,16.6792,16.6581,16.6722,208200.0
2010-03-03 12:20:00,23.68,23.7,23.68,23.69,109000.0,16.6722,16.6862,16.6722,16.6792,109000.0
2010-03-03 12:30:00,23.69,23.69,23.65,23.66,144200.0,16.6792,16.6792,16.651,16.6581,144200.0
2010-03-03 12:40:00,23.66,23.68,23.65,23.65,168200.0,16.6581,16.6722,16.651,16.651,168200.0
2010-03-03 12:50:00,23.65,23.71,23.65,23.7,256800.0,16.651,16.6933,16.651,16.6862,256800.0
2010-03-03 13:00:00,23.7,23.73,23.7,23.7,293400.0,16.6862,16.7074,16.6862,16.6862,293400.0
2010-03-03 13:10:00,23.69,23.72,23.69,23.71,558600.0,16.6792,16.7003,16.6792,16.6933,558600.0
2010-03-03 13:20:00,23.71,23.71,23.68,23.68,303200.0,16.6933,16.6933,16.6722,16.6722,303200.0
2010-03-03 13:30:00,23.69,23.72,23.68,23.7,348600.0,16.6792,16.7003,16.6722,16.6862,348600.0
2010-03-03 13:40:00,23.7,23.72,23.7,23.71,189600.0,16.6862,16.7003,16.6862,16.6933,189600.0
2010-03-03 13:50:00,23.71,23.74,23.7,23.74,166400.0,16.6933,16.7144,16.6862,16.7144,166400.0
2010-03-03 14:00:00,23.74,23.74,23.7,23.7,321600.0,16.7144,16.7144,16.6862,16.6862,321600.0
2010-03-03 14:10:00,23.71,23.73,23.68,23.68,250800.0,16.6933,16.7074,16.6722,16.6722,250800.0
2010-03-03 14:20:00,23.69,23.75,23.67,23.75,526400.0,16.6792,16.7215,16.6651,16.7215,526400.0
2010-03-03 14:30:00,23.75,23.75,23.71,23.74,600600.0,16.7215,16.7215,16.6933,16.7144,600600.0
2010-03-03 14:40:00,23.74,23.75,23.69,23.71,400400.0,16.7144,16.7215,16.6792,16.6933,400400.0
2010-03-03 14:50:00,23.71,23.72,23.68,23.71,327400.0,16.6933,16.7003,16.6722,16.6933,327400.0
2010-03-03 15:00:00,23.71,23.73,23.68,23.73,346600.0,16.6933,16.7074,16.6722,16.7074,346600.0
2010-03-03 15:10:00,23.73,23.78,23.73,23.74,641000.0,16.7074,16.7426,16.7074,16.7144,641000.0
2010-03-03 15:20:00,23.74,23.75,23.73,23.74,429800.0,16.7144,16.7215,16.7074,16.7144,429800.0
2010-03-03 15:30:00,23.75,23.77,23.73,23.73,515200.0,16.7215,16.7355,16.7074,16.7074,515200.0
2010-03-03 15:40:00,23.74,23.8,23.73,23.8,913400.0,16.7144,16.7567,16.7074,16.7567,913400.0
2010-03-03 15:50:00,23.8,23.84,23.77,23.78,2247600.0,16.7567,16.7848,16.7355,16.7426,2247600.0
2010-03-04 09:30:00,23.58,23.71,23.48,23.49,1075400.0,16.6018,16.6933,16.5314,16.5384,1075400.0
2010-03-04 09:40:00,23.49,23.6,23.43,23.52,595200.0,16.5384,16.6158,16.4962,16.5595,595200.0
2010-03-04 09:50:00,23.51,23.57,23.5,23.52,413800.0,16.5525,16.5947,16.5454,16.5595,413800.0
2010-03-04 10:00:00,23.52,23.52,23.47,23.47,550200.0,16.5595,16.5595,16.5243,16.5243,550200.0
2010-03-04 10:10:00,23.47,23.49,23.4,23.42,673000.0,16.5243,16.5384,16.475,16.4891,673000.0
2010-03-04 10:20:00,23.42,23.45,23.4,23.45,732200.0,16.4891,16.5102,16.475,16.5102,732200.0
2010-03-04 10:30:00,23.46,23.47,23.37,23.43,1034800.0,16.5173,16.5243,16.4539,16.4962,1034800.0
2010-03-04 10:40:00,23.44,23.5,23.39,23.48,474800.0,16.5032,16.5454,16.468,16.5314,474800.0
2010-03-04 10:50:00,23.48,23.5,23.47,23.48,667400.0,16.5314,16.5454,16.5243,16.5314,667400.0
2010-03-04 11:00:00,23.48,23.56,23.46,23.52,936400.0,16.5314,16.5877,16.5173,16.5595,936400.0
2010-03-04 11:10:00,23.51,23.52,23.44,23.45,565800.0,16.5525,16.5595,16.5032,16.5102,565800.0
2010-03-04 11:20:00,23.45,23.48,23.43,23.47,398600.0,16.5102,16.5314,16.4962,16.5243,398600.0
2010-03-04 11:30:00,23.47,23.48,23.41,23.47,429000.0,16.5243,16.5314,16.4821,16.5243,429000.0
2010-03-04 11:40:00,23.47,23.53,23.47,23.5,297000.0,16.5243,16.5666,16.5243,16.5454,297000.0
2010-03-04 11:50:00,23.5,23.54,23.49,23.5,677000.0,16.5454,16.5736,16.5384,16.5454,677000.0
2010-03-04 12:00:00,23.5,23.5,23.45,23.47,386000.0,16.5454,16.5454,16.5102,16.5243,386000.0
2010-03-04 12:10:00,23.47,23.47,23.43,23.45,383800.0,16.5243,16.5243,16.4962,16.5102,383800.0
2010-03-04 12:20:00,23.45,23.46,23.41,23.41,352000.0,16.5102,16.5173,16.4821,16.4821,352000.0
2010-03-04 12:30:00,23.41,23.41,23.39,23.39,397400.0,16.4821,16.4821,16.468,16.468,397400.0
2010-03-04 12:40:00,23.39,23.42,23.39,23.41,161600.0,16.468,16.4891,16.468,16.4821,161600.0
2010-03-04 12:50:00,23.41,23.43,23.41,23.41,360800.0,16.4821,16.4962,16.4821,16.4821,360800.0
2010-03-04 13:00:00,23.41,23.44,23.4,23.44,267600.0,16.4821,16.5032,16.475,16.5032,267600.0
2010-03-04 13:10:00,23.43,23.48,23.42,23.42,300200.0,16.4962,16.5314,16.4891,16.4891,300200.0
2010-03-04 13:20:00,23.42,23.43,23.39,23.4,435800.0,16.4891,16.4962,16.468,16.475,435800.0
2010-03-04 13:30:00,23.4,23.41,23.39,23.39,227800.0,16.475,16.4821,16.468,16.468,227800.0
2010-03-04 13:40:00,23.39,23.41,23.39,23.39,206400.0,16.468,16.4821,16.468,16.468,206400.0
2010-03-04 13:50:00,23.39,23.4,23.37,23.39,224000.0,16.468,16.475,16.4539,16.468,224000.0
2010-03-04 14:00:00,23.39,23.41,23.36,23.41,248000.0,16.468,16.4821,16.4469,16.4821,248000.0
2010-03-04 14:10:00,23.4,23.42,23.39,23.42,168000.0,16.475,16.4891,16.468,16.4891,168000.0
2010-03-04 14:20:00,23.42,23.42,23.4,23.41,221000.0,16.4891,16.4891,16.475,16.4821,221000.0
2010-03-04 14:30:00,23.4,23.43,23.39,23.42,244400.0,16.475,16.4962,16.468,16.4891,244400.0
2010-03-04 14:40:00,23.42,23.42,23.4,23.41,192000.0,16.4891,16.4891,16.475,16.4821,192000.0
2010-03-04 14:50:00,23.4,23.42,23.39,23.4,241800.0,16.475,16.4891,16.468,16.475,241800.0
2010-03-04 15:00:00,23.4,23.43,23.38,23.43,337200.0,16.475,16.4962,16.4609,16.4962,337200.0
2010-03-04 15:10:00,23.43,23.43,23.42,23.43,241800.0,16.4962,16.4962,16.4891,16.4962,241800.0
2010-03-04 15:20:00,23.43,23.47,23.43,23.47,525400.0,16.4962,16.5243,16.4962,16.5243,525400.0
2010-03-04 15:30:00,23.47,23.49,23.45,23.45,383000.0,16.5243,16.5384,16.5102,16.5102,383000.0
2010-03-04 15:40:00,23.45,23.54,23.45,23.51,834400.0,16.5102,16.5736,16.5102,16.5525,834400.0
2010-03-04 15:50:00,23.51,23.56,23.5,23.54,1632400.0,16.5525,16.5877,16.5454,16.5736,1632400.0
2010-03-05 09:30:00,23.56,23.63,23.46,23.62,955400.0,16.5877,16.637,16.5173,16.6299,955400.0
2010-03-05 09:40:00,23.61,23.74,23.6,23.73,623400.0,16.6229,16.7144,16.6158,16.7074,623400.0
2010-03-05 09:50:00,23.74,23.77,23.69,23.69,388400.0,16.7144,16.7355,16.6792,16.6792,388400.0
2010-03-05 10:00:00,23.7,23.72,23.66,23.7,257800.0,16.6862,16.7003,16.6581,16.6862,257800.0
2010-03-05 10:10:00,23.7,23.78,23.7,23.76,591600.0,16.6862,16.7426,16.6862,16.7285,591600.0
2010-03-05 10:20:00,23.77,23.8,23.74,23.77,325600.0,16.7355,16.7567,16.7144,16.7355,325600.0
2010-03-05 10:30:00,23.78,23.8,23.73,23.75,395400.0,16.7426,16.7567,16.7074,16.7215,395400.0
2010-03-05 10:40:00,23.75,23.8,23.72,23.78,518400.0,16.7215,16.7567,16.7003,16.7426,518400.0
2010-03-05 10:50:00,23.77,23.78,23.75,23.76,416600.0,16.7355,16.7426,16.7215,16.7285,416600.0
2010-03-05 11:00:00,23.75,23.76,23.73,23.76,343400.0,16.7215,16.7285,16.7074,16.7285,343400.0
2010-03-05 11:10:00,23.76,23.77,23.74,23.75,223400.0,16.7285,16.7355,16.7144,16.7215,223400.0
2010-03-05 11:20:00,23.75,23.8,23.75,23.77,129400.0,16.7215,16.7567,16.7215,16.7355,129400.0
2010-03-05 11:30:00,23.77,23.78,23.73,23.75,237200.0,16.7355,16.7426,16.7074,16.7215,237200.0
2010-03-05 11:40:00,23.74,23.75,23.73,23.75,138800.0,16.7144,16.7215,16.7074,16.7215,138800.0
2010-03-05 11:50:00,23.75,23.75,23.71,23.72,138600.0,16.7215,16.7215,16.6933,16.7003,138600.0
2010-03-05 12:00:00,23.72,23.75,23.71,23.73,167800.0,16.7003,16.7215,16.6933,16.7074,167800.0
2010-03-05 12:10:00,23.73,23.73,23.71,23.72,120400.0,16.7074,16.7074,16.6933,16.7003,120400.0
2010-03-05 12:20:00,23.72,23.75,23.71,23.74,362000.0,16.7003,16.7215,16.6933,16.7144,362000.0
2010-03-05 12:30:00,23.74,23.75,23.74,23.75,122400.0,16.7144,16.7215,16.7144,16.7215,122400.0
2010-03-05 12:40:00,23.75,23.79,23.75,23.78,168400.0,16.7215,16.7496,16.7215,16.7426,168400.0
2010-03-05 12:50:00,23.78,23.79,23.75,23.77,157000.0,16.7426,16.7496,16.7215,16.7355,157000.0
2010-03-05 13:00:00,23.77,23.78,23.71,23.75,218400.0,16.7355,16.7426,16.6933,16.7215,218400.0
2010-03-05 13:10:00,23.74,23.8,23.74,23.75,204800.0,16.7144,16.7567,16.7144,16.7215,204800.0
2010-03-05 13:20:00,23.76,23.78,23.75,23.75,131800.0,16.7285,16.7426,16.7215,16.7215,131800.0
2010-03-05 13:30:00,23.75,23.77,23.75,23.75,223200.0,16.7215,16.7355,16.7215,16.7215,223200.0
2010-03-05 13:40:00,23.75,23.8,23.75,23.79,141800.0,16.7215,16.7567,16.7215,16.7496,141800.0
2010-03-05 13:50:00,23.79,23.8,23.77,23.78,158800.0,16.7496,16.7567,16.7355,16.7426,158800.0
2010-03-05 14:00:00,23.78,23.79,23.75,23.77,161200.0,16.7426,16.7496,16.7215,16.7355,161200.0
2010-03-05 14:10:00,23.77,23.77,23.72,23.75,305800.0,16.7355,16.7355,16.7003,16.7215,305800.0
2010-03-05 14:20:00,23.75,23.78,23.75,23.78,243400.0,16.7215,16.7426,16.7215,16.7426,243400.0
2010-03-05 14:30:00,23.77,23.79,23.75,23.76,195000.0,16.7355,16.7496,16.7215,16.7285,195000.0
2010-03-05 14:40:00,23.75,23.8,23.75,23.79,284800.0,16.7215,16.7567,16.7215,16.7496,284800.0
2010-03-05 14:50:00,23.8,23.8,23.78,23.79,234000.0,16.7567,16.7567,16.7426,16.7496,234000.0
2010-03-05 15:00:00,23.79,23.83,23.79,23.81,572000.0,16.7496,16.7778,16.7496,16.7637,572000.0
2010-03-05 15:10:00,23.81,23.82,23.77,23.77,249800.0,16.7637,16.7707,16.7355,16.7355,249800.0
2010-03-05 15:20:00,23.77,23.81,23.75,23.78,273400.0,16.7355,16.7637,16.7215,16.7426,273400.0
2010-03-05 15:30:00,23.79,23.8,23.76,23.79,317200.0,16.7496,16.7567,16.7285,16.7496,317200.0
2010-03-05 15:40:00,23.79,23.79,23.75,23.77,412000.0,16.7496,16.7496,16.7215,16.7355,412000.0
2010-03-05 15:50:00,23.78,23.81,23.77,23.81,1296400.0,16.7426,16.7637,16.7355,16.7637,1296400.0
2010-03-08 09:30:00,23.71,23.77,23.61,23.67,498800.0,16.6933,16.7355,16.6229,16.6651,498800.0
2010-03-08 09:40:00,23.65,23.72,23.64,23.64,311600.0,16.651,16.7003,16.644,16.644,311600.0
2010-03-08 09:50:00,23.64,23.64,23.53,23.57,717600.0,16.644,16.644,16.5666,16.5947,717600.0
2010-03-08 10:00:00,23.57,23.65,23.57,23.58,511400.0,16.5947,16.651,16.5947,16.6018,511400.0
2010-03-08 10:10:00,23.57,23.58,23.5,23.52,441400.0,16.5947,16.6018,16.5454,16.5595,441400.0
2010-03-08 10:20:00,23.51,23.55,23.47,23.49,399000.0,16.5525,16.5806,16.5243,16.5384,399000.0
2010-03-08 10:30:00,23.49,23.5,23.45,23.46,403000.0,16.5384,16.5454,16.5102,16.5173,403000.0
2010-03-08 10:40:00,23.46,23.47,23.39,23.39,774000.0,16.5173,16.5243,16.468,16.468,774000.0
2010-03-08 10:50:00,23.39,23.43,23.38,23.42,427600.0,16.468,16.4962,16.4609,16.4891,427600.0
2010-03-08 11:00:00,23.42,23.43,23.39,23.41,344600.0,16.4891,16.4962,16.468,16.4821,344600.0
2010-03-08 11:10:00,23.41,23.45,23.41,23.42,434200.0,16.4821,16.5102,16.4821,16.4891,434200.0
2010-03-08 11:20:00,23.42,23.46,23.41,23.42,364000.0,16.4891,16.5173,16.4821,16.4891,364000.0
2010-03-08 11:30:00,23.41,23.43,23.4,23.42,420600.0,16.4821,16.4962,16.475,16.4891,420600.0
2010-03-08 11:40:00,23.42,23.42,23.41,23.42,104800.0,16.4891,16.4891,16.4821,16.4891,104800.0
2010-03-08 11:50:00,23.41,23.43,23.4,23.43,228400.0,16.4821,16.4962,16.475,16.4962,228400.0
2010-03-08 12:00:00,23.43,23.48,23.43,23.47,183600.0,16.4962,16.5314,16.4962,16.5243,183600.0
2010-03-08 12:10:00,23.47,23.5,23.47,23.48,299600.0,16.5243,16.5454,16.5243,16.5314,299600.0
2010-03-08 12:20:00,23.48,23.5,23.46,23.49,343600.0,16.5314,16.5454,16.5173,16.5384,343600.0
2010-03-08 12:30:00,23.49,23.5,23.48,23.5,266400.0,16.5384,16.5454,16.5314,16.5454,266400.0
2010-03-08 12:40:00,23.5,23.5,23.47,23.49,201600.0,16.5454,16.5454,16.5243,16.5384,201600.0
2010-03-08 12:50:00,23.49,23.49,23.45,23.48,213200.0,16.5384,16.5384,16.5102,16.5314,213200.0
2010-03-08 13:00:00,23.48,23.51,23.48,23.49,183600.0,16.5314,16.5525,16.5314,16.5384,183600.0
2010-03-08 13:10:00,23.49,23.5,23.48,23.48,127400.0,16.5384,16.5454,16.5314,16.5314,127400.0
2010-03-08 13:20:00,23.48,23.5,23.46,23.5,136600.0,16.5314,16.5454,16.5173,16.5454,136600.0
2010-03-08 13:30:00,23.5,23.5,23.48,23.49,67800.0,16.5454,16.5454,16.5314,16.5384,67800.0
2010-03-08 13:40:00,23.49,23.5,23.47,23.48,114800.0,16.5384,16.5454,16.5243,16.5314,114800.0
2010-03-08 13:50:00,23.49,23.5,23.47,23.49,124400.0,16.5384,16.5454,16.5243,16.5384,124400.0
2010-03-08 14:00:00,23.49,23.5,23.47,23.48,195000.0,16.5384,16.5454,16.5243,16.5314,195000.0
2010-03-08 14:10:00,23.49,23.49,23.46,23.46,123800.0,16.5384,16.5384,16.5173,16.5173,123800.0
2010-03-08 14:20:00,23.46,23.47,23.44,23.45,228800.0,16.5173,16.5243,16.5032,16.5102,228800.0
2010-03-08 14:30:00,23.45,23.46,23.43,23.46,204600.0,16.5102,16.5173,16.4962,16.5173,204600.0
2010-03-08 14:40:00,23.46,23.47,23.42,23.45,244200.0,16.5173,16.5243,16.4891,16.5102,244200.0
2010-03-08 14:50:00,23.46,23.47,23.42,23.42,243200.0,16.5173,16.5243,16.4891,16.4891,243200.0
2010-03-08 15:00:00,23.42,23.45,23.42,23.45,375000.0,16.4891,16.5102,16.4891,16.5102,375000.0
2010-03-08 15:10:00,23.45,23.46,23.45,23.45,382200.0,16.5102,16.5173,16.5102,16.5102,382200.0
2010-03-08 15:20:00,23.45,23.5,23.45,23.5,439000.0,16.5102,16.5454,16.5102,16.5454,439000.0
2010-03-08 15:30:00,23.5,23.51,23.46,23.5,500800.0,16.5454,16.5525,16.5173,16.5454,500800.0
2010-03-08 15:40:00,23.5,23.5,23.49,23.49,330600.0,16.5454,16.5454,16.5384,16.5384,330600.0
2010-03-08 15:50:00,23.49,23.54,23.49,23.51,1337000.0,16.5384,16.5736,16.5384,16.5525,1337000.0
2010-03-09 09:30:00,23.4,23.63,23.38,23.58,435200.0,16.475,16.637,16.4609,16.6018,435200.0
2010-03-09 09:40:00,23.58,23.64,23.57,23.57,435000.0,16.6018,16.644,16.5947,16.5947,435000.0
2010-03-09 09:50:00,23.57,23.66,23.56,23.65,330400.0,16.5947,16.6581,16.5877,16.651,330400.0
2010-03-09 10:00:00,23.65,23.71,23.65,23.71,288800.0,16.651,16.6933,16.651,16.6933,288800.0
2010-03-09 10:10:00,23.71,23.71,23.66,23.68,133600.0,16.6933,16.6933,16.6581,16.6722,133600.0
2010-03-09 10:20:00,23.67,23.71,23.65,23.7,201200.0,16.6651,16.6933,16.651,16.6862,201200.0
2010-03-09 10:30:00,23.7,23.75,23.69,23.72,302800.0,16.6862,16.7215,16.6792,16.7003,302800.0
2010-03-09 10:40:00,23.72,23.75,23.71,23.73,362000.0,16.7003,16.7215,16.6933,16.7074,362000.0
2010-03-09 10:50:00,23.74,23.75,23.68,23.71,224200.0,16.7144,16.7215,16.6722,16.6933,224200.0
2010-03-09 11:00:00,23.72,23.75,23.71,23.73,384400.0,16.7003,16.7215,16.6933,16.7074,384400.0
2010-03-09 11:10:00,23.73,23.75,23.73,23.75,445200.0,16.7074,16.7215,16.7074,16.7215,445200.0
2010-03-09 11:20:00,23.75,23.78,23.75,23.78,556000.0,16.7215,16.7426,16.7215,16.7426,556000.0
2010-03-09 11:30:00,23.77,23.78,23.73,23.74,202000.0,16.7355,16.7426,16.7074,16.7144,202000.0
2010-03-09 11:40:00,23.74,23.76,23.73,23.75,176000.0,16.7144,16.7285,16.7074,16.7215,176000.0
2010-03-09 11:50:00,23.75,23.77,23.73,23.77,234600.0,16.7215,16.7355,16.7074,16.7355,234600.0
2010-03-09 12:00:00,23.77,23.78,23.75,23.75,222000.0,16.7355,16.7426,16.7215,16.7215,222000.0
2010-03-09 12:10:00,23.75,23.82,23.75,23.82,361600.0,16.7215,16.7707,16.7215,16.7707,361600.0
2010-03-09 12:20:00,23.82,23.83,23.81,23.81,191800.0,16.7707,16.7778,16.7637,16.7637,191800.0
2010-03-09 12:30:00,23.81,23.82,23.81,23.82,105200.0,16.7637,16.7707,16.7637,16.7707,105200.0
2010-03-09 12:40:00,23.82,23.83,23.81,23.83,174400.0,16.7707,16.7778,16.7637,16.7778,174400.0
2010-03-09 12:50:00,23.83,23.86,23.83,23.84,248600.0,16.7778,16.7989,16.7778,16.7848,248600.0
2010-03-09 13:00:00,23.84,23.87,23.81,23.81,175200.0,16.7848,16.8059,16.7637,16.7637,175200.0
2010-03-09 13:10:00,23.81,23.83,23.8,23.82,204200.0,16.7637,16.7778,16.7567,16.7707,204200.0
2010-03-09 13:20:00,23.82,23.82,23.79,23.8,149400.0,16.7707,16.7707,16.7496,16.7567,149400.0
2010-03-09 13:30:00,23.8,23.82,23.75,23.75,226800.0,16.7567,16.7707,16.7215,16.7215,226800.0
2010-03-09 13:40:00,23.75,23.75,23.72,23.75,225200.0,16.7215,16.7215,16.7003,16.7215,225200.0
2010-03-09 13:50:00,23.75,23.77,23.74,23.75,103200.0,16.7215,16.7355,16.7144,16.7215,103200.0
2010-03-09 14:00:00,23.75,23.77,23.75,23.76,105800.0,16.7215,16.7355,16.7215,16.7285,105800.0
2010-03-09 14:10:00,23.76,23.79,23.75,23.77,80200.0,16.7285,16.7496,16.7215,16.7355,80200.0
2010-03-09 14:20:00,23.77,23.79,23.75,23.76,112400.0,16.7355,16.7496,16.7215,16.7285,112400.0
2010-03-09 14:30:00,23.75,23.79,23.73,23.74,172000.0,16.7215,16.7496,16.7074,16.7144,172000.0
2010-03-09 14:40:00,23.74,23.75,23.72,23.74,153200.0,16.7144,16.7215,16.7003,16.7144,153200.0
2010-03-09 14:50:00,23.74,23.77,23.72,23.75,224000.0,16.7144,16.7355,16.7003,16.7215,224000.0
2010-03-09 15:00:00,23.76,23.79,23.75,23.76,226800.0,16.7285,16.7496,16.7215,16.7285,226800.0
2010-03-09 15:10:00,23.76,23.77,23.7,23.75,384400.0,16.7285,16.7355,16.6862,16.7215,384400.0
2010-03-09 15:20:00,23.75,23.76,23.69,23.71,369000.0,16.7215,16.7285,16.6792,16.6933,369000.0
2010-03-09 15:30:00,23.71,23.72,23.7,23.7,281400.0,16.6933,16.7003,16.6862,16.6862,281400.0
2010-03-09 15:40:00,23.7,23.75,23.7,23.71,513000.0,16.6862,16.7215,16.6862,16.6933,513000.0
2010-03-09 15:50:00,23.71,23.73,23.68,23.73,1252000.0,16.6933,16.7074,16.6722,16.7074,1252000.0
2010-03-10 09:30:00,23.75,23.86,23.67,23.82,541800.0,16.7215,16.7989,16.6651,16.7707,541800.0
2010-03-10 09:40:00,23.82,23.88,23.76,23.79,286200.0,16.7707,16.813,16.7285,16.7496,286200.0
2010-03-10 09:50:00,23.8,23.82,23.76,23.78,180400.0,16.7567,16.7707,16.7285,16.7426,180400.0
2010-03-10 10:00:00,23.78,23.83,23.78,23.82,224400.0,16.7426,16.7778,16.7426,16.7707,224400.0
2010-03-10 10:10:00,23.82,23.86,23.78,23.79,342800.0,16.7707,16.7989,16.7426,16.7496,342800.0
2010-03-10 10:20:00,23.8,23.81,23.75,23.8,316200.0,16.7567,16.7637,16.7215,16.7567,316200.0
2010-03-10 10:30:00,23.8,23.82,23.77,23.8,268400.0,16.7567,16.7707,16.7355,16.7567,268400.0
2010-03-10 10:40:00,23.8,23.82,23.79,23.79,324800.0,16.7567,16.7707,16.7496,16.7496,324800.0
2010-03-10 10:50:00,23.79,23.82,23.78,23.79,179600.0,16.7496,16.7707,16.7426,16.7496,179600.0
2010-03-10 11:00:00,23.79,23.82,23.79,23.8,83000.0,16.7496,16.7707,16.7496,16.7567,83000.0
2010-03-10 11:10:00,23.81,23.82,23.78,23.81,204800.0,16.7637,16.7707,16.7426,16.7637,204800.0
2010-03-10 11:20:00,23.81,23.81,23.78,23.79,142000.0,16.7637,16.7637,16.7426,16.7496,142000.0
2010-03-10 11:30:00,23.79,23.85,23.79,23.8,178800.0,16.7496,16.7919,16.7496,16.7567,178800.0
2010-03-10 11:40:00,23.79,23.8,23.75,23.8,191400.0,16.7496,16.7567,16.7215,16.7567,191400.0
2010-03-10 11:50:00,23.8,23.83,23.77,23.82,160400.0,16.7567,16.7778,16.7355,16.7707,160400.0
2010-03-10 12:00:00,23.82,23.85,23.82,23.85,591400.0,16.7707,16.7919,16.7707,16.7919,591400.0
2010-03-10 12:10:00,23.85,23.86,23.82,23.85,417200.0,16.7919,16.7989,16.7707,16.7919,417200.0
2010-03-10 12:20:00,23.85,23.85,23.81,23.82,163800.0,16.7919,16.7919,16.7637,16.7707,163800.0
2010-03-10 12:30:00,23.82,23.86,23.81,23.82,419000.0,16.7707,16.7989,16.7637,16.7707,419000.0
2010-03-10 12:40:00,23.82,23.83,23.81,23.82,202200.0,16.7707,16.7778,16.7637,16.7707,202200.0
2010-03-10 12:50:00,23.82,23.83,23.77,23.78,251200.0,16.7707,16.7778,16.7355,16.7426,251200.0
2010-03-10 13:00:00,23.78,23.79,23.74,23.74,345800.0,16.7426,16.7496,16.7144,16.7144,345800.0
2010-03-10 13:10:00,23.75,23.79,23.74,23.77,449600.0,16.7215,16.7496,16.7144,16.7355,449600.0
2010-03-10 13:20:00,23.77,23.79,23.76,23.78,176200.0,16.7355,16.7496,16.7285,16.7426,176200.0
2010-03-10 13:30:00,23.78,23.79,23.74,23.75,205800.0,16.7426,16.7496,16.7144,16.7215,205800.0
2010-03-10 13:40:00,23.75,23.78,23.74,23.75,129600.0,16.7215,16.7426,16.7144,16.7215,129600.0
2010-03-10 13:50:00,23.74,23.75,23.72,23.72,512400.0,16.7144,16.7215,16.7003,16.7003,512400.0
2010-03-10 14:00:00,23.72,23.81,23.72,23.79,269000.0,16.7003,16.7637,16.7003,16.7496,269000.0
2010-03-10 14:10:00,23.78,23.82,23.77,23.82,142200.0,16.7426,16.7707,16.7355,16.7707,142200.0
2010-03-10 14:20:00,23.81,23.83,23.8,23.81,234200.0,16.7637,16.7778,16.7567,16.7637,234200.0
2010-03-10 14:30:00,23.81,23.83,23.78,23.78,186200.0,16.7637,16.7778,16.7426,16.7426,186200.0
2010-03-10 14:40:00,23.78,23.79,23.76,23.77,207800.0,16.7426,16.7496,16.7285,16.7355,207800.0
2010-03-10 14:50:00,23.77,23.77,23.7,23.71,391400.0,16.7355,16.7355,16.6862,16.6933,391400.0
2010-03-10 15:00:00,23.71,23.74,23.67,23.74,502800.0,16.6933,16.7144,16.6651,16.7144,502800.0
2010-03-10 15:10:00,23.74,23.75,23.73,23.74,263400.0,16.7144,16.7215,16.7074,16.7144,263400.0
2010-03-10 15:20:00,23.74,23.75,23.66,23.66,386200.0,16.7144,16.7215,16.6581,16.6581,386200.0
2010-03-10 15:30:00,23.66,23.67,23.64,23.65,411600.0,16.6581,16.6651,16.644,16.651,411600.0
2010-03-10 15:40:00,23.66,23.66,23.64,23.65,455000.0,16.6581,16.6581,16.644,16.651,455000.0
2010-03-10 15:50:00,23.65,23.67,23.63,23.64,1203600.0,16.651,16.6651,16.637,16.644,1203600.0
2010-03-11 09:30:00,23.53,23.57,23.41,23.41,555600.0,16.5666,16.5947,16.4821,16.4821,555600.0
2010-03-11 09:40:00,23.41,23.45,23.32,23.33,639000.0,16.4821,16.5102,16.4187,16.4257,639000.0
2010-03-11 09:50:00,23.33,23.4,23.32,23.36,438400.0,16.4257,16.475,16.4187,16.4469,438400.0
2010-03-11 10:00:00,23.36,23.38,23.34,23.35,491800.0,16.4469,16.4609,16.4328,16.4398,491800.0
2010-03-11 10:10:00,23.35,23.41,23.35,23.41,547000.0,16.4398,16.4821,16.4398,16.4821,547000.0
2010-03-11 10:20:00,23.41,23.46,23.4,23.43,361200.0,16.4821,16.5173,16.475,16.4962,361200.0
2010-03-11 10:30:00,23.43,23.5,23.41,23.5,327600.0,16.4962,16.5454,16.4821,16.5454,327600.0
2010-03-11 10:40:00,23.5,23.58,23.5,23.57,401400.0,16.5454,16.6018,16.5454,16.5947,401400.0
2010-03-11 10:50:00,23.57,23.6,23.53,23.59,505400.0,16.5947,16.6158,16.5666,16.6088,505400.0
2010-03-11 11:00:00,23.59,23.65,23.58,23.64,404600.0,16.6088,16.651,16.6018,16.644,404600.0
2010-03-11 11:10:00,23.64,23.66,23.61,23.61,612400.0,16.644,16.6581,16.6229,16.6229,612400.0
2010-03-11 11:20:00,23.61,23.62,23.58,23.58,291400.0,16.6229,16.6299,16.6018,16.6018,291400.0
2010-03-11 11:30:00,23.59,23.63,23.58,23.58,265800.0,16.6088,16.637,16.6018,16.6018,265800.0
2010-03-11 11:40:00,23.58,23.59,23.55,23.57,191000.0,16.6018,16.6088,16.5806,16.5947,191000.0
2010-03-11 11:50:00,23.57,23.57,23.53,23.53,136400.0,16.5947,16.5947,16.5666,16.5666,136400.0
2010-03-11 12:00:00,23.53,23.57,23.53,23.56,228600.0,16.5666,16.5947,16.5666,16.5877,228600.0
2010-03-11 12:10:00,23.56,23.58,23.54,23.58,454400.0,16.5877,16.6018,16.5736,16.6018,454400.0
2010-03-11 12:20:00,23.58,23.59,23.53,23.53,315400.0,16.6018,16.6088,16.5666,16.5666,315400.0
2010-03-11 12:30:00,23.54,23.63,23.54,23.59,444000.0,16.5736,16.637,16.5736,16.6088,444000.0
2010-03-11 12:40:00,23.59,23.6,23.56,23.58,214600.0,16.6088,16.6158,16.5877,16.6018,214600.0
2010-03-11 12:50:00,23.59,23.61,23.57,23.61,172200.0,16.6088,16.6229,16.5947,16.6229,172200.0
2010-03-11 13:00:00,23.61,23.64,23.59,23.6,189800.0,16.6229,16.644,16.6088,16.6158,189800.0
2010-03-11 13:10:00,23.61,23.61,23.56,23.56,158600.0,16.6229,16.6229,16.5877,16.5877,158600.0
2010-03-11 13:20:00,23.57,23.57,23.54,23.54,202400.0,16.5947,16.5947,16.5736,16.5736,202400.0
2010-03-11 13:30:00,23.54,23.56,23.53,23.55,196200.0,16.5736,16.5877,16.5666,16.5806,196200.0
2010-03-11 13:40:00,23.55,23.55,23.53,23.53,443200.0,16.5806,16.5806,16.5666,16.5666,443200.0
2010-03-11 13:50:00,23.53,23.54,23.49,23.5,258400.0,16.5666,16.5736,16.5384,16.5454,258400.0
2010-03-11 14:00:00,23.49,23.52,23.49,23.52,218800.0,16.5384,16.5595,16.5384,16.5595,218800.0
2010-03-11 14:10:00,23.52,23.53,23.5,23.5,226800.0,16.5595,16.5666,16.5454,16.5454,226800.0
2010-03-11 14:20:00,23.5,23.51,23.5,23.5,223800.0,16.5454,16.5525,16.5454,16.5454,223800.0
2010-03-11 14:30:00,23.5,23.52,23.5,23.5,627200.0,16.5454,16.5595,16.5454,16.5454,627200.0
2010-03-11 14:40:00,23.5,23.52,23.49,23.5,565800.0,16.5454,16.5595,16.5384,16.5454,565800.0
2010-03-11 14:50:00,23.5,23.5,23.47,23.49,440400.0,16.5454,16.5454,16.5243,16.5384,440400.0
2010-03-11 15:00:00,23.49,23.54,23.49,23.5,784400.0,16.5384,16.5736,16.5384,16.5454,784400.0
2010-03-11 15:10:00,23.5,23.52,23.48,23.5,727000.0,16.5454,16.5595,16.5314,16.5454,727000.0
2010-03-11 15:20:00,23.5,23.52,23.49,23.52,748800.0,16.5454,16.5595,16.5384,16.5595,748800.0
2010-03-11 15:30:00,23.52,23.54,23.5,23.5,805400.0,16.5595,16.5736,16.5454,16.5454,805400.0
2010-03-11 15:40:00,23.5,23.53,23.49,23.5,781400.0,16.5454,16.5666,16.5384,16.5454,781400.0
2010-03-11 15:50:00,23.5,23.56,23.5,23.55,1569000.0,16.5454,16.5877,16.5454,16.5806,1569000.0
2010-03-12 09:30:00,23.75,23.88,23.57,23.6,621000.0,16.7215,16.813,16.5947,16.6158,621000.0
2010-03-12 09:40:00,23.6,23.63,23.48,23.5,820000.0,16.6158,16.637,16.5314,16.5454,820000.0
2010-03-12 09:50:00,23.5,23.55,23.48,23.55,299200.0,16.5454,16.5806,16.5314,16.5806,299200.0
2010-03-12 10:00:00,23.56,23.59,23.5,23.55,350400.0,16.5877,16.6088,16.5454,16.5806,350400.0
2010-03-12 10:10:00,23.55,23.61,23.52,23.55,308200.0,16.5806,16.6229,16.5595,16.5806,308200.0
2010-03-12 10:20:00,23.55,23.6,23.54,23.58,205400.0,16.5806,16.6158,16.5736,16.6018,205400.0
2010-03-12 10:30:00,23.58,23.63,23.56,23.6,454600.0,16.6018,16.637,16.5877,16.6158,454600.0
2010-03-12 10:40:00,23.6,23.63,23.57,23.61,292600.0,16.6158,16.637,16.5947,16.6229,292600.0
2010-03-12 10:50:00,23.61,23.63,23.6,23.62,501800.0,16.6229,16.637,16.6158,16.6299,501800.0
2010-03-12 11:00:00,23.61,23.66,23.61,23.65,278200.0,16.6229,16.6581,16.6229,16.651,278200.0
2010-03-12 11:10:00,23.65,23.69,23.63,23.68,213200.0,16.651,16.6792,16.637,16.6722,213200.0
2010-03-12 11:20:00,23.68,23.73,23.66,23.68,234800.0,16.6722,16.7074,16.6581,16.6722,234800.0
2010-03-12 11:30:00,23.68,23.7,23.64,23.67,277200.0,16.6722,16.6862,16.644,16.6651,277200.0
2010-03-12 11:40:00,23.67,23.68,23.65,23.68,150200.0,16.6651,16.6722,16.651,16.6722,150200.0
2010-03-12 11:50:00,23.68,23.68,23.64,23.66,159800.0,16.6722,16.6722,16.644,16.6581,159800.0
2010-03-12 12:00:00,23.66,23.68,23.65,23.68,202400.0,16.6581,16.6722,16.651,16.6722,202400.0
2010-03-12 12:10:00,23.68,23.72,23.68,23.7,164200.0,16.6722,16.7003,16.6722,16.6862,164200.0
2010-03-12 12:20:00,23.69,23.74,23.69,23.72,285200.0,16.6792,16.7144,16.6792,16.7003,285200.0
2010-03-12 12:30:00,23.72,23.72,23.68,23.68,294800.0,16.7003,16.7003,16.6722,16.6722,294800.0
2010-03-12 12:40:00,23.69,23.75,23.69,23.75,530600.0,16.6792,16.7215,16.6792,16.7215,530600.0
2010-03-12 12:50:00,23.75,23.76,23.73,23.75,481600.0,16.7215,16.7285,16.7074,16.7215,481600.0
2010-03-12 13:00:00,23.75,23.79,23.75,23.78,223200.0,16.7215,16.7496,16.7215,16.7426,223200.0
2010-03-12 13:10:00,23.78,23.79,23.73,23.75,552200.0,16.7426,16.7496,16.7074,16.7215,552200.0
2010-03-12 13:20:00,23.75,23.78,23.74,23.77,346000.0,16.7215,16.7426,16.7144,16.7355,346000.0
2010-03-12 13:30:00,23.77,23.79,23.77,23.77,173200.0,16.7355,16.7496,16.7355,16.7355,173200.0
2010-03-12 13:40:00,23.78,23.8,23.73,23.77,635600.0,16.7426,16.7567,16.7074,16.7355,635600.0
2010-03-12 13:50:00,23.77,23.78,23.75,23.77,196000.0,16.7355,16.7426,16.7215,16.7355,196000.0
2010-03-12 14:00:00,23.77,23.78,23.75,23.77,308000.0,16.7355,16.7426,16.7215,16.7355,308000.0
2010-03-12 14:10:00,23.77,23.77,23.75,23.75,161400.0,16.7355,16.7355,16.7215,16.7215,161400.0
2010-03-12 14:20:00,23.75,23.75,23.69,23.69,471400.0,16.7215,16.7215,16.6792,16.6792,471400.0
2010-03-12 14:30:00,23.7,23.7,23.67,23.68,329200.0,16.6862,16.6862,16.6651,16.6722,329200.0
2010-03-12 14:40:00,23.68,23.75,23.68,23.75,240000.0,16.6722,16.7215,16.6722,16.7215,240000.0
2010-03-12 14:50:00,23.75,23.75,23.73,23.74,158600.0,16.7215,16.7215,16.7074,16.7144,158600.0
2010-03-12 15:00:00,23.74,23.77,23.74,23.75,378000.0,16.7144,16.7355,16.7144,16.7215,378000.0
2010-03-12 15:10:00,23.75,23.76,23.71,23.71,303200.0,16.7215,16.7285,16.6933,16.6933,303200.0
2010-03-12 15:20:00,23.71,23.72,23.67,23.69,583200.0,16.6933,16.7003,16.6651,16.6792,583200.0
2010-03-12 15:30:00,23.7,23.73,23.69,23.72,443400.0,16.6862,16.7074,16.6792,16.7003,443400.0
2010-03-12 15:40:00,23.71,23.75,23.71,23.75,426200.0,16.6933,16.7215,16.6933,16.7215,426200.0
2010-03-12 15:50:00,23.75,23.77,23.7,23.71,1498600.0,16.7215,16.7355,16.6862,16.6933,1498600.0
2010-03-15 09:30:00,23.74,23.74,23.6,23.72,357000.0,16.7144,16.7144,16.6158,16.7003,357000.0
2010-03-15 09:40:00,23.71,23.75,23.7,23.72,194000.0,16.6933,16.7215,16.6862,16.7003,194000.0
2010-03-15 09:50:00,23.72,23.73,23.7,23.71,190400.0,16.7003,16.7074,16.6862,16.6933,190400.0
2010-03-15 10:00:00,23.71,23.78,23.7,23.74,370400.0,16.6933,16.7426,16.6862,16.7144,370400.0
2010-03-15 10:10:00,23.74,23.8,23.73,23.79,369000.0,16.7144,16.7567,16.7074,16.7496,369000.0
2010-03-15 10:20:00,23.8,23.83,23.79,23.83,512400.0,16.7567,16.7778,16.7496,16.7778,512400.0
2010-03-15 10:30:00,23.83,23.87,23.81,23.86,236400.0,16.7778,16.8059,16.7637,16.7989,236400.0
2010-03-15 10:40:00,23.86,23.87,23.8,23.82,190400.0,16.7989,16.8059,16.7567,16.7707,190400.0
2010-03-15 10:50:00,23.82,23.86,23.82,23.83,358600.0,16.7707,16.7989,16.7707,16.7778,358600.0
2010-03-15 11:00:00,23.84,23.85,23.75,23.79,387400.0,16.7848,16.7919,16.7215,16.7496,387400.0
2010-03-15 11:10:00,23.79,23.82,23.75,23.79,236800.0,16.7496,16.7707,16.7215,16.7496,236800.0
2010-03-15 11:20:00,23.79,23.84,23.75,23.82,289000.0,16.7496,16.7848,16.7215,16.7707,289000.0
2010-03-15 11:30:00,23.83,23.83,23.75,23.76,165200.0,16.7778,16.7778,16.7215,16.7285,165200.0
2010-03-15 11:40:00,23.77,23.8,23.73,23.74,278800.0,16.7355,16.7567,16.7074,16.7144,278800.0
2010-03-15 11:50:00,23.74,23.77,23.73,23.75,206800.0,16.7144,16.7355,16.7074,16.7215,206800.0
2010-03-15 12:00:00,23.75,23.75,23.73,23.75,125000.0,16.7215,16.7215,16.7074,16.7215,125000.0
2010-03-15 12:10:00,23.75,23.76,23.74,23.75,192000.0,16.7215,16.7285,16.7144,16.7215,192000.0
2010-03-15 12:20:00,23.75,23.75,23.74,23.74,185000.0,16.7215,16.7215,16.7144,16.7144,185000.0
2010-03-15 12:30:00,23.74,23.75,23.73,23.75,128600.0,16.7144,16.7215,16.7074,16.7215,128600.0
2010-03-15 12:40:00,23.75,23.75,23.73,23.75,141600.0,16.7215,16.7215,16.7074,16.7215,141600.0
2010-03-15 12:50:00,23.76,23.76,23.73,23.73,246200.0,16.7285,16.7285,16.7074,16.7074,246200.0
2010-03-15 13:00:00,23.74,23.75,23.71,23.73,252000.0,16.7144,16.7215,16.6933,16.7074,252000.0
2010-03-15 13:10:00,23.73,23.74,23.72,23.74,188000.0,16.7074,16.7144,16.7003,16.7144,188000.0
2010-03-15 13:20:00,23.74,23.75,23.73,23.73,183800.0,16.7144,16.7215,16.7074,16.7074,183800.0
2010-03-15 13:30:00,23.74,23.74,23.72,23.73,155200.0,16.7144,16.7144,16.7003,16.7074,155200.0
2010-03-15 13:40:00,23.73,23.74,23.72,23.74,103800.0,16.7074,16.7144,16.7003,16.7144,103800.0
2010-03-15 13:50:00,23.74,23.75,23.73,23.74,135800.0,16.7144,16.7215,16.7074,16.7144,135800.0
2010-03-15 14:00:00,23.74,23.74,23.73,23.73,191200.0,16.7144,16.7144,16.7074,16.7074,191200.0
2010-03-15 14:10:00,23.73,23.73,23.7,23.72,289400.0,16.7074,16.7074,16.6862,16.7003,289400.0
2010-03-15 14:20:00,23.71,23.72,23.69,23.69,178800.0,16.6933,16.7003,16.6792,16.6792,178800.0
2010-03-15 14:30:00,23.7,23.7,23.66,23.68,343400.0,16.6862,16.6862,16.6581,16.6722,343400.0
2010-03-15 14:40:00,23.68,23.71,23.67,23.71,312600.0,16.6722,16.6933,16.6651,16.6933,312600.0
2010-03-15 14:50:00,23.71,23.71,23.69,23.69,222400.0,16.6933,16.6933,16.6792,16.6792,222400.0
2010-03-15 15:00:00,23.7,23.72,23.69,23.71,263800.0,16.6862,16.7003,16.6792,16.6933,263800.0
2010-03-15 15:10:00,23.71,23.75,23.71,23.74,293800.0,16.6933,16.7215,16.6933,16.7144,293800.0
2010-03-15 15:20:00,23.75,23.79,23.74,23.77,351000.0,16.7215,16.7496,16.7144,16.7355,351000.0
2010-03-15 15:30:00,23.77,23.8,23.75,23.79,376600.0,16.7355,16.7567,16.7215,16.7496,376600.0
2010-03-15 15:40:00,23.79,23.81,23.78,23.78,423600.0,16.7496,16.7637,16.7426,16.7426,423600.0
2010-03-15 15:50:00,23.79,23.8,23.74,23.76,860200.0,16.7496,16.7567,16.7144,16.7285,860200.0
2010-03-16 09:30:00,23.77,23.85,23.64,23.71,286000.0,16.7355,16.7919,16.644,16.6933,286000.0
2010-03-16 09:40:00,23.71,23.75,23.65,23.75,188000.0,16.6933,16.7215,16.651,16.7215,188000.0
2010-03-16 09:50:00,23.75,23.75,23.67,23.71,328600.0,16.7215,16.7215,16.6651,16.6933,328600.0
2010-03-16 10:00:00,23.71,23.75,23.68,23.68,202000.0,16.6933,16.7215,16.6722,16.6722,202000.0
2010-03-16 10:10:00,23.68,23.71,23.67,23.7,269400.0,16.6722,16.6933,16.6651,16.6862,269400.0
2010-03-16 10:20:00,23.7,23.71,23.68,23.71,189200.0,16.6862,16.6933,16.6722,16.6933,189200.0
2010-03-16 10:30:00,23.71,23.71,23.61,23.62,205200.0,16.6933,16.6933,16.6229,16.6299,205200.0
2010-03-16 10:40:00,23.62,23.7,23.62,23.7,223000.0,16.6299,16.6862,16.6299,16.6862,223000.0
2010-03-16 10:50:00,23.7,23.75,23.67,23.75,227200.0,16.6862,16.7215,16.6651,16.7215,227200.0
2010-03-16 11:00:00,23.75,23.75,23.7,23.74,189400.0,16.7215,16.7215,16.6862,16.7144,189400.0
2010-03-16 11:10:00,23.75,23.75,23.68,23.7,391200.0,16.7215,16.7215,16.6722,16.6862,391200.0
2010-03-16 11:20:00,23.69,23.74,23.68,23.74,207800.0,16.6792,16.7144,16.6722,16.7144,207800.0
2010-03-16 11:30:00,23.74,23.75,23.72,23.74,153000.0,16.7144,16.7215,16.7003,16.7144,153000.0
2010-03-16 11:40:00,23.73,23.74,23.72,23.72,111800.0,16.7074,16.7144,16.7003,16.7003,111800.0
2010-03-16 11:50:00,23.72,23.74,23.71,23.74,90800.0,16.7003,16.7144,16.6933,16.7144,90800.0
2010-03-16 12:00:00,23.74,23.75,23.68,23.73,104000.0,16.7144,16.7215,16.6722,16.7074,104000.0
2010-03-16 12:10:00,23.72,23.74,23.71,23.72,120000.0,16.7003,16.7144,16.6933,16.7003,120000.0
2010-03-16 12:20:00,23.72,23.75,23.71,23.75,134200.0,16.7003,16.7215,16.6933,16.7215,134200.0
2010-03-16 12:30:00,23.75,23.77,23.74,23.74,246000.0,16.7215,16.7355,16.7144,16.7144,246000.0
2010-03-16 12:40:00,23.74,23.75,23.73,23.73,211200.0,16.7144,16.7215,16.7074,16.7074,211200.0
2010-03-16 12:50:00,23.74,23.75,23.72,23.75,196800.0,16.7144,16.7215,16.7003,16.7215,196800.0
2010-03-16 13:00:00,23.75,23.78,23.75,23.75,175600.0,16.7215,16.7426,16.7215,16.7215,175600.0
2010-03-16 13:10:00,23.75,23.8,23.75,23.77,202600.0,16.7215,16.7567,16.7215,16.7355,202600.0
2010-03-16 13:20:00,23.77,23.79,23.77,23.77,78400.0,16.7355,16.7496,16.7355,16.7355,78400.0
2010-03-16 13:30:00,23.77,23.79,23.75,23.77,191400.0,16.7355,16.7496,16.7215,16.7355,191400.0
2010-03-16 13:40:00,23.77,23.78,23.76,23.77,71400.0,16.7355,16.7426,16.7285,16.7355,71400.0
2010-03-16 13:50:00,23.77,23.79,23.75,23.78,128400.0,16.7355,16.7496,16.7215,16.7426,128400.0
2010-03-16 14:00:00,23.78,23.79,23.77,23.78,115200.0,16.7426,16.7496,16.7355,16.7426,115200.0
2010-03-16 14:10:00,23.78,23.78,23.74,23.75,282800.0,16.7426,16.7426,16.7144,16.7215,282800.0
2010-03-16 14:20:00,23.75,23.77,23.72,23.74,494400.0,16.7215,16.7355,16.7003,16.7144,494400.0
2010-03-16 14:30:00,23.74,23.75,23.7,23.7,412400.0,16.7144,16.7215,16.6862,16.6862,412400.0
2010-03-16 14:40:00,23.71,23.71,23.65,23.68,315200.0,16.6933,16.6933,16.651,16.6722,315200.0
2010-03-16 14:50:00,23.68,23.7,23.66,23.68,396000.0,16.6722,16.6862,16.6581,16.6722,396000.0
2010-03-16 15:00:00,23.68,23.72,23.67,23.72,218000.0,16.6722,16.7003,16.6651,16.7003,218000.0
2010-03-16 15:10:00,23.72,23.75,23.72,23.73,335400.0,16.7003,16.7215,16.7003,16.7074,335400.0
2010-03-16 15:20:00,23.73,23.73,23.65,23.72,284800.0,16.7074,16.7074,16.651,16.7003,284800.0
2010-03-16 15:30:00,23.72,23.75,23.7,23.74,483400.0,16.7003,16.7215,16.6862,16.7144,483400.0
2010-03-16 15:40:00,23.74,23.74,23.72,23.72,177400.0,16.7144,16.7144,16.7003,16.7003,177400.0
2010-03-16 15:50:00,23.72,23.79,23.71,23.74,943600.0,16.7003,16.7496,16.6933,16.7144,943600.0
2010-03-17 09:30:00,23.75,23.8,23.63,23.64,395000.0,16.7215,16.7567,16.637,16.644,395000.0
2010-03-17 09:40:00,23.65,23.69,23.63,23.68,363000.0,16.651,16.6792,16.637,16.6722,363000.0
2010-03-17 09:50:00,23.68,23.68,23.57,23.6,307200.0,16.6722,16.6722,16.5947,16.6158,307200.0
2010-03-17 10:00:00,23.6,23.65,23.53,23.57,490400.0,16.6158,16.651,16.5666,16.5947,490400.0
2010-03-17 10:10:00,23.57,23.57,23.53,23.56,334600.0,16.5947,16.5947,16.5666,16.5877,334600.0
2010-03-17 10:20:00,23.55,23.6,23.53,23.55,385000.0,16.5806,16.6158,16.5666,16.5806,385000.0
2010-03-17 10:30:00,23.55,23.56,23.52,23.54,328400.0,16.5806,16.5877,16.5595,16.5736,328400.0
2010-03-17 10:40:00,23.55,23.57,23.54,23.55,609000.0,16.5806,16.5947,16.5736,16.5806,609000.0
2010-03-17 10:50:00,23.55,23.56,23.54,23.56,310800.0,16.5806,16.5877,16.5736,16.5877,310800.0
2010-03-17 11:00:00,23.55,23.56,23.52,23.53,457000.0,16.5806,16.5877,16.5595,16.5666,457000.0
2010-03-17 11:10:00,23.53,23.56,23.52,23.54,224000.0,16.5666,16.5877,16.5595,16.5736,224000.0
2010-03-17 11:20:00,23.55,23.56,23.52,23.55,384800.0,16.5806,16.5877,16.5595,16.5806,384800.0
2010-03-17 11:30:00,23.55,23.55,23.51,23.51,432600.0,16.5806,16.5806,16.5525,16.5525,432600.0
2010-03-17 11:40:00,23.52,23.52,23.46,23.5,607600.0,16.5595,16.5595,16.5173,16.5454,607600.0
2010-03-17 11:50:00,23.5,23.55,23.5,23.55,192000.0,16.5454,16.5806,16.5454,16.5806,192000.0
2010-03-17 12:00:00,23.55,23.55,23.5,23.51,302000.0,16.5806,16.5806,16.5454,16.5525,302000.0
2010-03-17 12:10:00,23.51,23.55,23.5,23.53,272200.0,16.5525,16.5806,16.5454,16.5666,272200.0
2010-03-17 12:20:00,23.53,23.54,23.49,23.5,226800.0,16.5666,16.5736,16.5384,16.5454,226800.0
2010-03-17 12:30:00,23.5,23.55,23.5,23.53,165200.0,16.5454,16.5806,16.5454,16.5666,165200.0
2010-03-17 12:40:00,23.52,23.53,23.5,23.53,108600.0,16.5595,16.5666,16.5454,16.5666,108600.0
2010-03-17 12:50:00,23.53,23.56,23.52,23.56,163600.0,16.5666,16.5877,16.5595,16.5877,163600.0
2010-03-17 13:00:00,23.56,23.58,23.54,23.55,420400.0,16.5877,16.6018,16.5736,16.5806,420400.0
2010-03-17 13:10:00,23.55,23.56,23.53,23.55,220200.0,16.5806,16.5877,16.5666,16.5806,220200.0
2010-03-17 13:20:00,23.55,23.6,23.55,23.59,297800.0,16.5806,16.6158,16.5806,16.6088,297800.0
2010-03-17 13:30:00,23.59,23.65,23.57,23.6,381600.0,16.6088,16.651,16.5947,16.6158,381600.0
2010-03-17 13:40:00,23.6,23.65,23.6,23.64,215800.0,16.6158,16.651,16.6158,16.644,215800.0
2010-03-17 13:50:00,23.64,23.65,23.61,23.61,139400.0,16.644,16.651,16.6229,16.6229,139400.0
2010-03-17 14:00:00,23.61,23.62,23.59,23.6,165200.0,16.6229,16.6299,16.6088,16.6158,165200.0
2010-03-17 14:10:00,23.59,23.61,23.59,23.6,136400.0,16.6088,16.6229,16.6088,16.6158,136400.0
2010-03-17 14:20:00,23.6,23.6,23.56,23.56,191400.0,16.6158,16.6158,16.5877,16.5877,191400.0
2010-03-17 14:30:00,23.56,23.57,23.5,23.5,430200.0,16.5877,16.5947,16.5454,16.5454,430200.0
2010-03-17 14:40:00,23.5,23.52,23.46,23.46,498800.0,16.5454,16.5595,16.5173,16.5173,498800.0
2010-03-17 14:50:00,23.46,23.49,23.45,23.47,461400.0,16.5173,16.5384,16.5102,16.5243,461400.0
2010-03-17 15:00:00,23.47,23.53,23.47,23.52,319800.0,16.5243,16.5666,16.5243,16.5595,319800.0
2010-03-17 15:10:00,23.51,23.52,23.47,23.47,242000.0,16.5525,16.5595,16.5243,16.5243,242000.0
2010-03-17 15:20:00,23.48,23.53,23.47,23.51,442600.0,16.5314,16.5666,16.5243,16.5525,442600.0
2010-03-17 15:30:00,23.52,23.58,23.5,23.56,1042800.0,16.5595,16.6018,16.5454,16.5877,1042800.0
2010-03-17 15:40:00,23.56,23.59,23.55,23.58,652400.0,16.5877,16.6088,16.5806,16.6018,652400.0
2010-03-17 15:50:00,23.58,23.61,23.58,23.59,1390000.0,16.6018,16.6229,16.6018,16.6088,1390000.0
2010-03-18 09:30:00,23.67,23.68,23.54,23.64,470000.0,16.6651,16.6722,16.5736,16.644,470000.0
2010-03-18 09:40:00,23.64,23.73,23.64,23.66,410600.0,16.644,16.7074,16.644,16.6581,410600.0
2010-03-18 09:50:00,23.66,23.68,23.63,23.63,230600.0,16.6581,16.6722,16.637,16.637,230600.0
2010-03-18 10:00:00,23.64,23.64,23.57,23.6,449000.0,16.644,16.644,16.5947,16.6158,449000.0
2010-03-18 10:10:00,23.6,23.62,23.54,23.54,425400.0,16.6158,16.6299,16.5736,16.5736,425400.0
2010-03-18 10:20:00,23.54,23.56,23.49,23.53,393000.0,16.5736,16.5877,16.5384,16.5666,393000.0
2010-03-18 10:30:00,23.53,23.54,23.5,23.5,277600.0,16.5666,16.5736,16.5454,16.5454,277600.0
2010-03-18 10:40:00,23.5,23.55,23.49,23.54,400400.0,16.5454,16.5806,16.5384,16.5736,400400.0
2010-03-18 10:50:00,23.54,23.55,23.5,23.5,322600.0,16.5736,16.5806,16.5454,16.5454,322600.0
2010-03-18 11:00:00,23.5,23.54,23.5,23.52,310600.0,16.5454,16.5736,16.5454,16.5595,310600.0
2010-03-18 11:10:00,23.51,23.58,23.51,23.57,237000.0,16.5525,16.6018,16.5525,16.5947,237000.0
2010-03-18 11:20:00,23.57,23.59,23.56,23.56,132800.0,16.5947,16.6088,16.5877,16.5877,132800.0
2010-03-18 11:30:00,23.57,23.63,23.57,23.61,212600.0,16.5947,16.637,16.5947,16.6229,212600.0
2010-03-18 11:40:00,23.61,23.65,23.6,23.62,367600.0,16.6229,16.651,16.6158,16.6299,367600.0
2010-03-18 11:50:00,23.63,23.64,23.6,23.63,191800.0,16.637,16.644,16.6158,16.637,191800.0
2010-03-18 12:00:00,23.61,23.66,23.61,23.66,178800.0,16.6229,16.6581,16.6229,16.6581,178800.0
2010-03-18 12:10:00,23.65,23.68,23.64,23.68,163400.0,16.651,16.6722,16.644,16.6722,163400.0
2010-03-18 12:20:00,23.67,23.68,23.64,23.66,90800.0,16.6651,16.6722,16.644,16.6581,90800.0
2010-03-18 12:30:00,23.66,23.67,23.64,23.64,125800.0,16.6581,16.6651,16.644,16.644,125800.0
2010-03-18 12:40:00,23.64,23.65,23.62,23.64,92400.0,16.644,16.651,16.6299,16.644,92400.0
2010-03-18 12:50:00,23.64,23.67,23.64,23.67,100200.0,16.644,16.6651,16.644,16.6651,100200.0
2010-03-18 13:00:00,23.67,23.7,23.66,23.69,144800.0,16.6651,16.6862,16.6581,16.6792,144800.0
2010-03-18 13:10:00,23.7,23.7,23.67,23.68,136800.0,16.6862,16.6862,16.6651,16.6722,136800.0
2010-03-18 13:20:00,23.68,23.71,23.67,23.71,111600.0,16.6722,16.6933,16.6651,16.6933,111600.0
2010-03-18 13:30:00,23.71,23.73,23.7,23.73,141400.0,16.6933,16.7074,16.6862,16.7074,141400.0
2010-03-18 13:40:00,23.73,23.74,23.73,23.74,118200.0,16.7074,16.7144,16.7074,16.7144,118200.0
2010-03-18 13:50:00,23.74,23.74,23.7,23.71,208000.0,16.7144,16.7144,16.6862,16.6933,208000.0
2010-03-18 14:00:00,23.71,23.73,23.69,23.71,250400.0,16.6933,16.7074,16.6792,16.6933,250400.0
2010-03-18 14:10:00,23.72,23.74,23.71,23.73,151600.0,16.7003,16.7144,16.6933,16.7074,151600.0
2010-03-18 14:20:00,23.73,23.74,23.7,23.72,177800.0,16.7074,16.7144,16.6862,16.7003,177800.0
2010-03-18 14:30:00,23.72,23.74,23.7,23.72,201800.0,16.7003,16.7144,16.6862,16.7003,201800.0
2010-03-18 14:40:00,23.72,23.72,23.68,23.69,271600.0,16.7003,16.7003,16.6722,16.6792,271600.0
2010-03-18 14:50:00,23.69,23.73,23.67,23.73,192800.0,16.6792,16.7074,16.6651,16.7074,192800.0
2010-03-18 15:00:00,23.73,23.73,23.7,23.71,143000.0,16.7074,16.7074,16.6862,16.6933,143000.0
2010-03-18 15:10:00,23.71,23.73,23.68,23.72,270600.0,16.6933,16.7074,16.6722,16.7003,270600.0
2010-03-18 15:20:00,23.71,23.74,23.7,23.74,260000.0,16.6933,16.7144,16.6862,16.7144,260000.0
2010-03-18 15:30:00,23.74,23.75,23.71,23.72,386000.0,16.7144,16.7215,16.6933,16.7003,386000.0
2010-03-18 15:40:00,23.72,23.74,23.7,23.72,421000.0,16.7003,16.7144,16.6862,16.7003,421000.0
2010-03-18 15:50:00,23.72,23.73,23.67,23.71,943000.0,16.7003,16.7074,16.6651,16.6933,943000.0
2010-03-19 09:30:00,23.88,23.93,23.45,23.8,6320600.0,16.813,16.8482,16.5102,16.7567,6320600.0
2010-03-19 09:40:00,23.8,23.83,23.74,23.83,526600.0,16.7567,16.7778,16.7144,16.7778,526600.0
2010-03-19 09:50:00,23.83,23.84,23.8,23.83,339000.0,16.7778,16.7848,16.7567,16.7778,339000.0
2010-03-19 10:00:00,23.83,23.89,23.82,23.86,610200.0,16.7778,16.82,16.7707,16.7989,610200.0
2010-03-19 10:10:00,23.87,23.88,23.83,23.86,415600.0,16.8059,16.813,16.7778,16.7989,415600.0
2010-03-19 10:20:00,23.86,23.88,23.84,23.86,462400.0,16.7989,16.813,16.7848,16.7989,462400.0
2010-03-19 10:30:00,23.86,23.88,23.8,23.84,548600.0,16.7989,16.813,16.7567,16.7848,548600.0
2010-03-19 10:40:00,23.85,23.88,23.8,23.86,256600.0,16.7919,16.813,16.7567,16.7989,256600.0
2010-03-19 10:50:00,23.86,23.88,23.85,23.87,284400.0,16.7989,16.813,16.7919,16.8059,284400.0
2010-03-19 11:00:00,23.88,23.88,23.86,23.86,229400.0,16.813,16.813,16.7989,16.7989,229400.0
2010-03-19 11:10:00,23.87,23.88,23.83,23.86,380000.0,16.8059,16.813,16.7778,16.7989,380000.0
2010-03-19 11:20:00,23.86,23.9,23.86,23.9,510000.0,16.7989,16.8271,16.7989,16.8271,510000.0
2010-03-19 11:30:00,23.9,23.91,23.88,23.9,221400.0,16.8271,16.8341,16.813,16.8271,221400.0
2010-03-19 11:40:00,23.9,23.92,23.89,23.92,258000.0,16.8271,16.8411,16.82,16.8411,258000.0
2010-03-19 11:50:00,23.92,23.93,23.9,23.93,227000.0,16.8411,16.8482,16.8271,16.8482,227000.0
2010-03-19 12:00:00,23.92,23.96,23.9,23.93,379200.0,16.8411,16.8693,16.8271,16.8482,379200.0
2010-03-19 12:10:00,23.93,23.96,23.9,23.9,280000.0,16.8482,16.8693,16.8271,16.8271,280000.0
2010-03-19 12:20:00,23.9,23.93,23.9,23.92,240000.0,16.8271,16.8482,16.8271,16.8411,240000.0
2010-03-19 12:30:00,23.92,23.98,23.91,23.96,354600.0,16.8411,16.8834,16.8341,16.8693,354600.0
2010-03-19 12:40:00,23.96,23.99,23.94,23.96,210400.0,16.8693,16.8904,16.8552,16.8693,210400.0
2010-03-19 12:50:00,23.96,23.97,23.95,23.97,153600.0,16.8693,16.8763,16.8623,16.8763,153600.0
2010-03-19 13:00:00,23.97,23.99,23.95,23.96,236800.0,16.8763,16.8904,16.8623,16.8693,236800.0
2010-03-19 13:10:00,23.96,23.97,23.95,23.97,314600.0,16.8693,16.8763,16.8623,16.8763,314600.0
2010-03-19 13:20:00,23.97,23.99,23.95,23.99,365200.0,16.8763,16.8904,16.8623,16.8904,365200.0
2010-03-19 13:30:00,23.99,24.0,23.96,23.97,219000.0,16.8904,16.8975,16.8693,16.8763,219000.0
2010-03-19 13:40:00,23.97,23.98,23.96,23.98,211200.0,16.8763,16.8834,16.8693,16.8834,211200.0
2010-03-19 13:50:00,23.97,23.99,23.97,23.98,218400.0,16.8763,16.8904,16.8763,16.8834,218400.0
2010-03-19 14:00:00,23.98,23.99,23.96,23.98,349600.0,16.8834,16.8904,16.8693,16.8834,349600.0
2010-03-19 14:10:00,23.99,24.0,23.97,23.99,560400.0,16.8904,16.8975,16.8763,16.8904,560400.0
2010-03-19 14:20:00,23.99,24.0,23.97,23.98,286600.0,16.8904,16.8975,16.8763,16.8834,286600.0
2010-03-19 14:30:00,23.98,23.99,23.97,23.99,281600.0,16.8834,16.8904,16.8763,16.8904,281600.0
2010-03-19 14:40:00,23.99,23.99,23.95,23.97,538800.0,16.8904,16.8904,16.8623,16.8763,538800.0
2010-03-19 14:50:00,23.96,23.97,23.92,23.95,555600.0,16.8693,16.8763,16.8411,16.8623,555600.0
2010-03-19 15:00:00,23.95,23.98,23.93,23.98,402600.0,16.8623,16.8834,16.8482,16.8834,402600.0
2010-03-19 15:10:00,23.98,23.98,23.96,23.98,252400.0,16.8834,16.8834,16.8693,16.8834,252400.0
2010-03-19 15:20:00,23.98,23.99,23.93,23.93,378000.0,16.8834,16.8904,16.8482,16.8482,378000.0
2010-03-19 15:30:00,23.93,23.93,23.87,23.89,805000.0,16.8482,16.8482,16.8059,16.82,805000.0
2010-03-19 15:40:00,23.89,23.92,23.88,23.92,779800.0,16.82,16.8411,16.813,16.8411,779800.0
2010-03-19 15:50:00,23.92,23.93,23.91,23.93,1619600.0,16.8411,16.8482,16.8341,16.8482,1619600.0
2010-03-22 09:30:00,23.96,24.01,23.9,23.99,814000.0,16.8693,16.9045,16.8271,16.8904,814000.0
2010-03-22 09:40:00,23.99,24.04,23.98,24.0,656200.0,16.8904,16.9256,16.8834,16.8975,656200.0
2010-03-22 09:50:00,24.01,24.1,24.0,24.08,475600.0,16.9045,16.9679,16.8975,16.9538,475600.0
2010-03-22 10:00:00,24.08,24.16,24.07,24.16,543400.0,16.9538,17.0101,16.9468,17.0101,543400.0
2010-03-22 10:10:00,24.16,24.19,24.13,24.18,465000.0,17.0101,17.0312,16.989,17.0242,465000.0
2010-03-22 10:20:00,24.18,24.31,24.17,24.3,890800.0,17.0242,17.1157,17.0172,17.1087,890800.0
2010-03-22 10:30:00,24.31,24.33,24.25,24.25,909400.0,17.1157,17.1298,17.0735,17.0735,909400.0
2010-03-22 10:40:00,24.25,24.29,24.22,24.28,259800.0,17.0735,17.1016,17.0524,17.0946,259800.0
2010-03-22 10:50:00,24.29,24.31,24.27,24.28,296200.0,17.1016,17.1157,17.0876,17.0946,296200.0
2010-03-22 11:00:00,24.28,24.31,24.27,24.31,413800.0,17.0946,17.1157,17.0876,17.1157,413800.0
2010-03-22 11:10:00,24.31,24.32,24.28,24.29,367800.0,17.1157,17.1228,17.0946,17.1016,367800.0
2010-03-22 11:20:00,24.29,24.3,24.27,24.29,232400.0,17.1016,17.1087,17.0876,17.1016,232400.0
2010-03-22 11:30:00,24.29,24.29,24.27,24.28,234600.0,17.1016,17.1016,17.0876,17.0946,234600.0
2010-03-22 11:40:00,24.28,24.29,24.28,24.28,204200.0,17.0946,17.1016,17.0946,17.0946,204200.0
2010-03-22 11:50:00,24.28,24.29,24.25,24.25,214000.0,17.0946,17.1016,17.0735,17.0735,214000.0
2010-03-22 12:00:00,24.25,24.25,24.2,24.2,159000.0,17.0735,17.0735,17.0383,17.0383,159000.0
2010-03-22 12:10:00,24.2,24.2,24.16,24.16,249800.0,17.0383,17.0383,17.0101,17.0101,249800.0
2010-03-22 12:20:00,24.16,24.18,24.15,24.18,212200.0,17.0101,17.0242,17.0031,17.0242,212200.0
2010-03-22 12:30:00,24.18,24.2,24.17,24.19,315200.0,17.0242,17.0383,17.0172,17.0312,315200.0
2010-03-22 12:40:00,24.19,24.21,24.18,24.18,96600.0,17.0312,17.0453,17.0242,17.0242,96600.0
2010-03-22 12:50:00,24.18,24.21,24.18,24.19,197400.0,17.0242,17.0453,17.0242,17.0312,197400.0
2010-03-22 13:00:00,24.2,24.25,24.19,24.21,251000.0,17.0383,17.0735,17.0312,17.0453,251000.0
2010-03-22 13:10:00,24.21,24.25,24.21,24.25,168200.0,17.0453,17.0735,17.0453,17.0735,168200.0
2010-03-22 13:20:00,24.25,24.27,24.24,24.24,191400.0,17.0735,17.0876,17.0664,17.0664,191400.0
2010-03-22 13:30:00,24.24,24.27,24.24,24.25,173800.0,17.0664,17.0876,17.0664,17.0735,173800.0
2010-03-22 13:40:00,24.25,24.27,24.24,24.27,239600.0,17.0735,17.0876,17.0664,17.0876,239600.0
2010-03-22 13:50:00,24.27,24.28,24.25,24.26,217600.0,17.0876,17.0946,17.0735,17.0805,217600.0
2010-03-22 14:00:00,24.26,24.26,24.22,24.22,303000.0,17.0805,17.0805,17.0524,17.0524,303000.0
2010-03-22 14:10:00,24.22,24.22,24.2,24.21,180200.0,17.0524,17.0524,17.0383,17.0453,180200.0
2010-03-22 14:20:00,24.21,24.22,24.2,24.2,330000.0,17.0453,17.0524,17.0383,17.0383,330000.0
2010-03-22 14:30:00,24.2,24.2,24.17,24.19,288600.0,17.0383,17.0383,17.0172,17.0312,288600.0
2010-03-22 14:40:00,24.19,24.21,24.18,24.21,269600.0,17.0312,17.0453,17.0242,17.0453,269600.0
2010-03-22 14:50:00,24.21,24.22,24.16,24.16,279600.0,17.0453,17.0524,17.0101,17.0101,279600.0
2010-03-22 15:00:00,24.16,24.17,24.13,24.15,286800.0,17.0101,17.0172,16.989,17.0031,286800.0
2010-03-22 15:10:00,24.15,24.16,24.09,24.1,458800.0,17.0031,17.0101,16.9608,16.9679,458800.0
2010-03-22 15:20:00,24.11,24.13,24.09,24.1,424400.0,16.9749,16.989,16.9608,16.9679,424400.0
2010-03-22 15:30:00,24.1,24.1,24.05,24.1,571600.0,16.9679,16.9679,16.9327,16.9679,571600.0
2010-03-22 15:40:00,24.1,24.11,24.08,24.09,372200.0,16.9679,16.9749,16.9538,16.9608,372200.0
2010-03-22 15:50:00,24.1,24.11,24.06,24.08,845400.0,16.9679,16.9749,16.9397,16.9538,845400.0
2010-03-23 09:30:00,24.21,24.22,24.02,24.03,456800.0,17.0453,17.0524,16.9115,16.9186,456800.0
2010-03-23 09:40:00,24.03,24.03,23.89,23.9,625000.0,16.9186,16.9186,16.82,16.8271,625000.0
2010-03-23 09:50:00,23.9,23.95,23.89,23.94,493800.0,16.8271,16.8623,16.82,16.8552,493800.0
2010-03-23 10:00:00,23.94,23.96,23.85,23.89,452600.0,16.8552,16.8693,16.7919,16.82,452600.0
2010-03-23 10:10:00,23.88,23.89,23.77,23.79,526800.0,16.813,16.82,16.7355,16.7496,526800.0
2010-03-23 10:20:00,23.79,23.83,23.77,23.82,571600.0,16.7496,16.7778,16.7355,16.7707,571600.0
2010-03-23 10:30:00,23.82,23.84,23.81,23.83,588000.0,16.7707,16.7848,16.7637,16.7778,588000.0
2010-03-23 10:40:00,23.83,23.86,23.82,23.84,384600.0,16.7778,16.7989,16.7707,16.7848,384600.0
2010-03-23 10:50:00,23.84,23.86,23.81,23.83,333000.0,16.7848,16.7989,16.7637,16.7778,333000.0
2010-03-23 11:00:00,23.83,23.85,23.8,23.83,354400.0,16.7778,16.7919,16.7567,16.7778,354400.0
2010-03-23 11:10:00,23.82,23.88,23.82,23.86,458800.0,16.7707,16.813,16.7707,16.7989,458800.0
2010-03-23 11:20:00,23.86,23.91,23.86,23.89,171600.0,16.7989,16.8341,16.7989,16.82,171600.0
2010-03-23 11:30:00,23.9,23.93,23.89,23.91,134800.0,16.8271,16.8482,16.82,16.8341,134800.0
2010-03-23 11:40:00,23.91,23.93,23.89,23.91,206200.0,16.8341,16.8482,16.82,16.8341,206200.0
2010-03-23 11:50:00,23.9,23.91,23.87,23.87,402000.0,16.8271,16.8341,16.8059,16.8059,402000.0
2010-03-23 12:00:00,23.88,23.88,23.83,23.83,402000.0,16.813,16.813,16.7778,16.7778,402000.0
2010-03-23 12:10:00,23.83,23.85,23.78,23.8,469800.0,16.7778,16.7919,16.7426,16.7567,469800.0
2010-03-23 12:20:00,23.8,23.8,23.75,23.78,470400.0,16.7567,16.7567,16.7215,16.7426,470400.0
2010-03-23 12:30:00,23.78,23.79,23.75,23.77,707600.0,16.7426,16.7496,16.7215,16.7355,707600.0
2010-03-23 12:40:00,23.77,23.79,23.76,23.79,137600.0,16.7355,16.7496,16.7285,16.7496,137600.0
2010-03-23 12:50:00,23.78,23.79,23.76,23.77,228800.0,16.7426,16.7496,16.7285,16.7355,228800.0
2010-03-23 13:00:00,23.77,23.78,23.74,23.75,456400.0,16.7355,16.7426,16.7144,16.7215,456400.0
2010-03-23 13:10:00,23.75,23.77,23.72,23.76,412200.0,16.7215,16.7355,16.7003,16.7285,412200.0
2010-03-23 13:20:00,23.76,23.78,23.75,23.75,217800.0,16.7285,16.7426,16.7215,16.7215,217800.0
2010-03-23 13:30:00,23.75,23.8,23.75,23.79,135200.0,16.7215,16.7567,16.7215,16.7496,135200.0
2010-03-23 13:40:00,23.79,23.8,23.77,23.8,217600.0,16.7496,16.7567,16.7355,16.7567,217600.0
2010-03-23 13:50:00,23.8,23.82,23.79,23.79,299800.0,16.7567,16.7707,16.7496,16.7496,299800.0
2010-03-23 14:00:00,23.79,23.83,23.79,23.83,94200.0,16.7496,16.7778,16.7496,16.7778,94200.0
2010-03-23 14:10:00,23.83,23.85,23.82,23.85,478200.0,16.7778,16.7919,16.7707,16.7919,478200.0
2010-03-23 14:20:00,23.85,23.85,23.84,23.85,136800.0,16.7919,16.7919,16.7848,16.7919,136800.0
2010-03-23 14:30:00,23.84,23.85,23.82,23.83,186600.0,16.7848,16.7919,16.7707,16.7778,186600.0
2010-03-23 14:40:00,23.84,23.86,23.83,23.85,352200.0,16.7848,16.7989,16.7778,16.7919,352200.0
2010-03-23 14:50:00,23.85,23.85,23.82,23.82,269000.0,16.7919,16.7919,16.7707,16.7707,269000.0
2010-03-23 15:00:00,23.82,23.85,23.81,23.84,477000.0,16.7707,16.7919,16.7637,16.7848,477000.0
2010-03-23 15:10:00,23.84,23.88,23.84,23.85,592600.0,16.7848,16.813,16.7848,16.7919,592600.0
2010-03-23 15:20:00,23.85,23.87,23.84,23.84,640600.0,16.7919,16.8059,16.7848,16.7848,640600.0
2010-03-23 15:30:00,23.85,23.9,23.84,23.88,572400.0,16.7919,16.8271,16.7848,16.813,572400.0
2010-03-23 15:40:00,23.88,23.89,23.84,23.84,618200.0,16.813,16.82,16.7848,16.7848,618200.0
2010-03-23 15:50:00,23.84,23.89,23.83,23.88,1261600.0,16.7848,16.82,16.7778,16.813,1261600.0
2010-03-24 09:30:00,23.73,23.89,23.71,23.78,403600.0,16.7074,16.82,16.6933,16.7426,403600.0
2010-03-24 09:40:00,23.79,23.81,23.74,23.75,301600.0,16.7496,16.7637,16.7144,16.7215,301600.0
2010-03-24 09:50:00,23.75,23.79,23.72,23.72,568800.0,16.7215,16.7496,16.7003,16.7003,568800.0
2010-03-24 10:00:00,23.72,23.74,23.68,23.68,324000.0,16.7003,16.7144,16.6722,16.6722,324000.0
2010-03-24 10:10:00,23.68,23.7,23.65,23.65,273000.0,16.6722,16.6862,16.651,16.651,273000.0
2010-03-24 10:20:00,23.65,23.68,23.63,23.63,497400.0,16.651,16.6722,16.637,16.637,497400.0
2010-03-24 10:30:00,23.63,23.66,23.61,23.62,378000.0,16.637,16.6581,16.6229,16.6299,378000.0
2010-03-24 10:40:00,23.61,23.62,23.58,23.61,311000.0,16.6229,16.6299,16.6018,16.6229,311000.0
2010-03-24 10:50:00,23.61,23.61,23.58,23.6,331000.0,16.6229,16.6229,16.6018,16.6158,331000.0
2010-03-24 11:00:00,23.6,23.64,23.6,23.63,321600.0,16.6158,16.644,16.6158,16.637,321600.0
2010-03-24 11:10:00,23.63,23.63,23.55,23.62,440800.0,16.637,16.637,16.5806,16.6299,440800.0
2010-03-24 11:20:00,23.61,23.65,23.6,23.63,292600.0,16.6229,16.651,16.6158,16.637,292600.0
2010-03-24 11:30:00,23.63,23.64,23.61,23.64,150400.0,16.637,16.644,16.6229,16.644,150400.0
2010-03-24 11:40:00,23.63,23.67,23.62,23.63,319400.0,16.637,16.6651,16.6299,16.637,319400.0
2010-03-24 11:50:00,23.62,23.63,23.6,23.6,147200.0,16.6299,16.637,16.6158,16.6158,147200.0
2010-03-24 12:00:00,23.6,23.64,23.59,23.64,420400.0,16.6158,16.644,16.6088,16.644,420400.0
2010-03-24 12:10:00,23.64,23.65,23.62,23.63,160800.0,16.644,16.651,16.6299,16.637,160800.0
2010-03-24 12:20:00,23.62,23.63,23.59,23.61,207800.0,16.6299,16.637,16.6088,16.6229,207800.0
2010-03-24 12:30:00,23.61,23.62,23.6,23.61,200200.0,16.6229,16.6299,16.6158,16.6229,200200.0
2010-03-24 12:40:00,23.61,23.61,23.58,23.6,190200.0,16.6229,16.6229,16.6018,16.6158,190200.0
2010-03-24 12:50:00,23.6,23.61,23.59,23.6,215800.0,16.6158,16.6229,16.6088,16.6158,215800.0
2010-03-24 13:00:00,23.6,23.61,23.58,23.6,347600.0,16.6158,16.6229,16.6018,16.6158,347600.0
2010-03-24 13:10:00,23.6,23.61,23.58,23.6,285200.0,16.6158,16.6229,16.6018,16.6158,285200.0
2010-03-24 13:20:00,23.6,23.61,23.59,23.6,351800.0,16.6158,16.6229,16.6088,16.6158,351800.0
2010-03-24 13:30:00,23.6,23.61,23.59,23.6,286800.0,16.6158,16.6229,16.6088,16.6158,286800.0
2010-03-24 13:40:00,23.6,23.61,23.59,23.6,433400.0,16.6158,16.6229,16.6088,16.6158,433400.0
2010-03-24 13:50:00,23.6,23.61,23.59,23.61,175600.0,16.6158,16.6229,16.6088,16.6229,175600.0
2010-03-24 14:00:00,23.61,23.65,23.6,23.62,683200.0,16.6229,16.651,16.6158,16.6299,683200.0
2010-03-24 14:10:00,23.62,23.64,23.61,23.64,533400.0,16.6299,16.644,16.6229,16.644,533400.0
2010-03-24 14:20:00,23.64,23.67,23.62,23.64,348800.0,16.644,16.6651,16.6299,16.644,348800.0
2010-03-24 14:30:00,23.64,23.65,23.61,23.61,705600.0,16.644,16.651,16.6229,16.6229,705600.0
2010-03-24 14:40:00,23.61,23.62,23.58,23.61,483200.0,16.6229,16.6299,16.6018,16.6229,483200.0
2010-03-24 14:50:00,23.61,23.63,23.59,23.6,371200.0,16.6229,16.637,16.6088,16.6158,371200.0
2010-03-24 15:00:00,23.6,23.65,23.6,23.65,222600.0,16.6158,16.651,16.6158,16.651,222600.0
2010-03-24 15:10:00,23.65,23.65,23.62,23.64,328200.0,16.651,16.651,16.6299,16.644,328200.0
2010-03-24 15:20:00,23.64,23.67,23.64,23.66,253600.0,16.644,16.6651,16.644,16.6581,253600.0
2010-03-24 15:30:00,23.66,23.71,23.65,23.7,258800.0,16.6581,16.6933,16.651,16.6862,258800.0
2010-03-24 15:40:00,23.7,23.7,23.64,23.64,349600.0,16.6862,16.6862,16.644,16.644,349600.0
2010-03-24 15:50:00,23.64,23.67,23.62,23.65,824000.0,16.644,16.6651,16.6299,16.651,824000.0
2010-03-25 09:30:00,23.68,23.78,23.51,23.58,814800.0,16.6722,16.7426,16.5525,16.6018,814800.0
2010-03-25 09:40:00,23.57,23.57,23.53,23.54,668200.0,16.5947,16.5947,16.5666,16.5736,668200.0
2010-03-25 09:50:00,23.54,23.54,23.47,23.48,430400.0,16.5736,16.5736,16.5243,16.5314,430400.0
2010-03-25 10:00:00,23.48,23.5,23.36,23.37,782000.0,16.5314,16.5454,16.4469,16.4539,782000.0
2010-03-25 10:10:00,23.37,23.37,23.22,23.3,2301600.0,16.4539,16.4539,16.3483,16.4046,2301600.0
2010-03-25 10:20:00,23.31,23.37,23.29,23.3,912800.0,16.4117,16.4539,16.3976,16.4046,912800.0
2010-03-25 10:30:00,23.3,23.35,23.28,23.32,910200.0,16.4046,16.4398,16.3905,16.4187,910200.0
2010-03-25 10:40:00,23.33,23.33,23.28,23.29,551200.0,16.4257,16.4257,16.3905,16.3976,551200.0
2010-03-25 10:50:00,23.29,23.29,23.2,23.23,760800.0,16.3976,16.3976,16.3342,16.3553,760800.0
2010-03-25 11:00:00,23.23,23.23,23.2,23.2,464000.0,16.3553,16.3553,16.3342,16.3342,464000.0
2010-03-25 11:10:00,23.2,23.22,23.15,23.17,1187000.0,16.3342,16.3483,16.299,16.3131,1187000.0
2010-03-25 11:20:00,23.16,23.25,23.16,23.22,645600.0,16.3061,16.3694,16.3061,16.3483,645600.0
2010-03-25 11:30:00,23.23,23.29,23.22,23.24,417800.0,16.3553,16.3976,16.3483,16.3624,417800.0
2010-03-25 11:40:00,23.24,23.28,23.24,23.25,633400.0,16.3624,16.3905,16.3624,16.3694,633400.0
2010-03-25 11:50:00,23.25,23.29,23.24,23.28,815800.0,16.3694,16.3976,16.3624,16.3905,815800.0
2010-03-25 12:00:00,23.28,23.31,23.28,23.29,958400.0,16.3905,16.4117,16.3905,16.3976,958400.0
2010-03-25 12:10:00,23.29,23.3,23.17,23.17,1816200.0,16.3976,16.4046,16.3131,16.3131,1816200.0
2010-03-25 12:20:00,23.16,23.18,23.11,23.17,1098800.0,16.3061,16.3201,16.2709,16.3131,1098800.0
2010-03-25 12:30:00,23.17,23.19,23.15,23.16,566000.0,16.3131,16.3272,16.299,16.3061,566000.0
2010-03-25 12:40:00,23.16,23.18,23.15,23.17,860200.0,16.3061,16.3201,16.299,16.3131,860200.0
2010-03-25 12:50:00,23.17,23.17,23.13,23.13,595200.0,16.3131,16.3131,16.2849,16.2849,595200.0
2010-03-25 13:00:00,23.13,23.14,23.09,23.1,525200.0,16.2849,16.292,16.2568,16.2638,525200.0
2010-03-25 13:10:00,23.09,23.13,23.09,23.13,444600.0,16.2568,16.2849,16.2568,16.2849,444600.0
2010-03-25 13:20:00,23.13,23.13,23.1,23.1,408200.0,16.2849,16.2849,16.2638,16.2638,408200.0
2010-03-25 13:30:00,23.1,23.11,23.04,23.04,618000.0,16.2638,16.2709,16.2216,16.2216,618000.0
2010-03-25 13:40:00,23.04,23.09,23.03,23.05,920800.0,16.2216,16.2568,16.2145,16.2286,920800.0
2010-03-25 13:50:00,23.04,23.13,23.04,23.13,1028400.0,16.2216,16.2849,16.2216,16.2849,1028400.0
2010-03-25 14:00:00,23.13,23.16,23.11,23.15,845400.0,16.2849,16.3061,16.2709,16.299,845400.0
2010-03-25 14:10:00,23.15,23.15,23.06,23.1,1141600.0,16.299,16.299,16.2356,16.2638,1141600.0
2010-03-25 14:20:00,23.1,23.11,23.03,23.05,330200.0,16.2638,16.2709,16.2145,16.2286,330200.0
2010-03-25 14:30:00,23.05,23.05,22.98,23.01,4924200.0,16.2286,16.2286,16.1793,16.2004,4924200.0
2010-03-25 14:40:00,23.01,23.02,22.93,22.93,1436000.0,16.2004,16.2075,16.1441,16.1441,1436000.0
2010-03-25 14:50:00,22.93,22.95,22.88,22.9,1466800.0,16.1441,16.1582,16.1089,16.123,1466800.0
2010-03-25 15:00:00,22.9,23.01,22.9,23.01,1149400.0,16.123,16.2004,16.123,16.2004,1149400.0
2010-03-25 15:10:00,23.0,23.04,22.98,23.0,747400.0,16.1934,16.2216,16.1793,16.1934,747400.0
2010-03-25 15:20:00,23.0,23.02,22.98,22.99,506000.0,16.1934,16.2075,16.1793,16.1864,506000.0
2010-03-25 15:30:00,22.98,22.98,22.96,22.96,666200.0,16.1793,16.1793,16.1652,16.1652,666200.0
2010-03-25 15:40:00,22.96,22.98,22.94,22.95,1121000.0,16.1652,16.1793,16.1512,16.1582,1121000.0
2010-03-25 15:50:00,22.95,22.99,22.95,22.98,2512200.0,16.1582,16.1864,16.1582,16.1793,2512200.0
2010-03-26 09:30:00,23.09,23.18,23.0,23.05,532000.0,16.2568,16.3201,16.1934,16.2286,532000.0
2010-03-26 09:40:00,23.05,23.1,23.05,23.09,398600.0,16.2286,16.2638,16.2286,16.2568,398600.0
2010-03-26 09:50:00,23.09,23.1,23.02,23.06,892600.0,16.2568,16.2638,16.2075,16.2356,892600.0
2010-03-26 10:00:00,23.06,23.09,22.96,23.01,999400.0,16.2356,16.2568,16.1652,16.2004,999400.0
2010-03-26 10:10:00,23.01,23.02,22.92,22.95,387200.0,16.2004,16.2075,16.1371,16.1582,387200.0
2010-03-26 10:20:00,22.95,22.98,22.93,22.96,393800.0,16.1582,16.1793,16.1441,16.1652,393800.0
2010-03-26 10:30:00,22.96,22.99,22.93,22.95,412400.0,16.1652,16.1864,16.1441,16.1582,412400.0
2010-03-26 10:40:00,22.95,22.98,22.94,22.94,356800.0,16.1582,16.1793,16.1512,16.1512,356800.0
2010-03-26 10:50:00,22.94,22.95,22.86,22.88,433000.0,16.1512,16.1582,16.0948,16.1089,433000.0
2010-03-26 11:00:00,22.88,22.88,22.78,22.79,925400.0,16.1089,16.1089,16.0385,16.0456,925400.0
2010-03-26 11:10:00,22.79,22.8,22.69,22.7,1715600.0,16.0456,16.0526,15.9751,15.9822,1715600.0
2010-03-26 11:20:00,22.71,22.75,22.68,22.72,895400.0,15.9892,16.0174,15.9681,15.9963,895400.0
2010-03-26 11:30:00,22.72,22.72,22.68,22.68,634000.0,15.9963,15.9963,15.9681,15.9681,634000.0
2010-03-26 11:40:00,22.68,22.72,22.65,22.68,491600.0,15.9681,15.9963,15.947,15.9681,491600.0
2010-03-26 11:50:00,22.68,22.72,22.67,22.68,371200.0,15.9681,15.9963,15.9611,15.9681,371200.0
2010-03-26 12:00:00,22.68,22.75,22.68,22.72,401400.0,15.9681,16.0174,15.9681,15.9963,401400.0
2010-03-26 12:10:00,22.72,22.75,22.68,22.72,470000.0,15.9963,16.0174,15.9681,15.9963,470000.0
2010-03-26 12:20:00,22.71,22.72,22.67,22.68,485200.0,15.9892,15.9963,15.9611,15.9681,485200.0
2010-03-26 12:30:00,22.68,22.69,22.64,22.65,497400.0,15.9681,15.9751,15.9399,15.947,497400.0
2010-03-26 12:40:00,22.65,22.66,22.58,22.59,380200.0,15.947,15.954,15.8977,15.9047,380200.0
2010-03-26 12:50:00,22.6,22.61,22.58,22.58,413000.0,15.9118,15.9188,15.8977,15.8977,413000.0
2010-03-26 13:00:00,22.58,22.59,22.53,22.54,615200.0,15.8977,15.9047,15.8625,15.8695,615200.0
2010-03-26 13:10:00,22.55,22.55,22.5,22.54,799400.0,15.8766,15.8766,15.8414,15.8695,799400.0
2010-03-26 13:20:00,22.54,22.56,22.52,22.53,493200.0,15.8695,15.8836,15.8555,15.8625,493200.0
2010-03-26 13:30:00,22.53,22.53,22.49,22.49,410000.0,15.8625,15.8625,15.8343,15.8343,410000.0
2010-03-26 13:40:00,22.49,22.56,22.49,22.55,608400.0,15.8343,15.8836,15.8343,15.8766,608400.0
2010-03-26 13:50:00,22.55,22.56,22.53,22.56,372400.0,15.8766,15.8836,15.8625,15.8836,372400.0
2010-03-26 14:00:00,22.56,22.63,22.54,22.63,740200.0,15.8836,15.9329,15.8695,15.9329,740200.0
2010-03-26 14:10:00,22.63,22.68,22.61,22.67,892800.0,15.9329,15.9681,15.9188,15.9611,892800.0
2010-03-26 14:20:00,22.66,22.7,22.64,22.69,349800.0,15.954,15.9822,15.9399,15.9751,349800.0
2010-03-26 14:30:00,22.7,22.72,22.68,22.7,448800.0,15.9822,15.9963,15.9681,15.9822,448800.0
2010-03-26 14:40:00,22.7,22.72,22.67,22.68,279000.0,15.9822,15.9963,15.9611,15.9681,279000.0
2010-03-26 14:50:00,22.68,22.69,22.64,22.66,249200.0,15.9681,15.9751,15.9399,15.954,249200.0
2010-03-26 15:00:00,22.66,22.7,22.66,22.67,380200.0,15.954,15.9822,15.954,15.9611,380200.0
2010-03-26 15:10:00,22.67,22.68,22.65,22.68,235200.0,15.9611,15.9681,15.947,15.9681,235200.0
2010-03-26 15:20:00,22.68,22.68,22.63,22.65,496000.0,15.9681,15.9681,15.9329,15.947,496000.0
2010-03-26 15:30:00,22.65,22.68,22.64,22.67,620600.0,15.947,15.9681,15.9399,15.9611,620600.0
2010-03-26 15:40:00,22.67,22.68,22.66,22.66,695600.0,15.9611,15.9681,15.954,15.954,695600.0
2010-03-26 15:50:00,22.66,22.68,22.65,22.67,1510200.0,15.954,15.9681,15.947,15.9611,1510200.0
2010-03-29 09:30:00,22.7,22.83,22.67,22.73,635800.0,15.9822,16.0737,15.9611,16.0033,635800.0
2010-03-29 09:40:00,22.73,22.76,22.68,22.74,413200.0,16.0033,16.0244,15.9681,16.0104,413200.0
2010-03-29 09:50:00,22.74,22.76,22.67,22.67,600200.0,16.0104,16.0244,15.9611,15.9611,600200.0
2010-03-29 10:00:00,22.67,22.7,22.67,22.7,559000.0,15.9611,15.9822,15.9611,15.9822,559000.0
2010-03-29 10:10:00,22.71,22.8,22.7,22.8,344400.0,15.9892,16.0526,15.9822,16.0526,344400.0
2010-03-29 10:20:00,22.79,22.88,22.79,22.88,523400.0,16.0456,16.1089,16.0456,16.1089,523400.0
2010-03-29 10:30:00,22.88,22.9,22.83,22.9,494200.0,16.1089,16.123,16.0737,16.123,494200.0
2010-03-29 10:40:00,22.89,22.93,22.89,22.93,323000.0,16.116,16.1441,16.116,16.1441,323000.0
2010-03-29 10:50:00,22.93,22.97,22.91,22.95,253000.0,16.1441,16.1723,16.13,16.1582,253000.0
2010-03-29 11:00:00,22.96,22.98,22.95,22.98,287800.0,16.1652,16.1793,16.1582,16.1793,287800.0
2010-03-29 11:10:00,22.98,22.99,22.95,22.97,258600.0,16.1793,16.1864,16.1582,16.1723,258600.0
2010-03-29 11:20:00,22.97,22.99,22.96,22.99,300400.0,16.1723,16.1864,16.1652,16.1864,300400.0
2010-03-29 11:30:00,22.99,22.99,22.96,22.99,266000.0,16.1864,16.1864,16.1652,16.1864,266000.0
2010-03-29 11:40:00,22.99,23.03,22.99,23.03,395000.0,16.1864,16.2145,16.1864,16.2145,395000.0
2010-03-29 11:50:00,23.02,23.11,23.0,23.1,622600.0,16.2075,16.2709,16.1934,16.2638,622600.0
2010-03-29 12:00:00,23.1,23.11,23.05,23.07,391400.0,16.2638,16.2709,16.2286,16.2427,391400.0
2010-03-29 12:10:00,23.07,23.09,23.06,23.07,249800.0,16.2427,16.2568,16.2356,16.2427,249800.0
2010-03-29 12:20:00,23.07,23.08,23.05,23.08,237200.0,16.2427,16.2497,16.2286,16.2497,237200.0
2010-03-29 12:30:00,23.08,23.08,23.05,23.05,224000.0,16.2497,16.2497,16.2286,16.2286,224000.0
2010-03-29 12:40:00,23.05,23.07,23.03,23.03,333000.0,16.2286,16.2427,16.2145,16.2145,333000.0
2010-03-29 12:50:00,23.03,23.07,23.01,23.01,253200.0,16.2145,16.2427,16.2004,16.2004,253200.0
2010-03-29 13:00:00,23.01,23.06,23.0,23.03,215600.0,16.2004,16.2356,16.1934,16.2145,215600.0
2010-03-29 13:10:00,23.02,23.06,23.0,23.0,217400.0,16.2075,16.2356,16.1934,16.1934,217400.0
2010-03-29 13:20:00,23.0,23.03,23.0,23.0,143000.0,16.1934,16.2145,16.1934,16.1934,143000.0
2010-03-29 13:30:00,23.0,23.02,22.97,23.0,300000.0,16.1934,16.2075,16.1723,16.1934,300000.0
2010-03-29 13:40:00,23.0,23.04,22.99,23.04,270600.0,16.1934,16.2216,16.1864,16.2216,270600.0
2010-03-29 13:50:00,23.04,23.05,23.02,23.02,366200.0,16.2216,16.2286,16.2075,16.2075,366200.0
2010-03-29 14:00:00,23.02,23.02,23.0,23.0,129600.0,16.2075,16.2075,16.1934,16.1934,129600.0
2010-03-29 14:10:00,23.0,23.03,22.99,23.0,315800.0,16.1934,16.2145,16.1864,16.1934,315800.0
2010-03-29 14:20:00,23.0,23.01,22.96,22.97,341400.0,16.1934,16.2004,16.1652,16.1723,341400.0
2010-03-29 14:30:00,22.97,23.01,22.96,23.0,220200.0,16.1723,16.2004,16.1652,16.1934,220200.0
2010-03-29 14:40:00,23.0,23.02,22.99,23.0,261600.0,16.1934,16.2075,16.1864,16.1934,261600.0
2010-03-29 14:50:00,23.0,23.02,22.99,23.0,242400.0,16.1934,16.2075,16.1864,16.1934,242400.0
2010-03-29 15:00:00,23.0,23.0,22.99,23.0,250400.0,16.1934,16.1934,16.1864,16.1934,250400.0
2010-03-29 15:10:00,23.0,23.0,22.98,22.98,223400.0,16.1934,16.1934,16.1793,16.1793,223400.0
2010-03-29 15:20:00,22.98,23.0,22.96,22.97,489800.0,16.1793,16.1934,16.1652,16.1723,489800.0
2010-03-29 15:30:00,22.96,22.97,22.95,22.97,349400.0,16.1652,16.1723,16.1582,16.1723,349400.0
2010-03-29 15:40:00,22.97,22.98,22.93,22.94,340000.0,16.1723,16.1793,16.1441,16.1512,340000.0
2010-03-29 15:50:00,22.93,22.95,22.92,22.94,1105400.0,16.1441,16.1582,16.1371,16.1512,1105400.0
2010-03-30 09:30:00,23.07,23.07,22.88,22.91,431400.0,16.2427,16.2427,16.1089,16.13,431400.0
2010-03-30 09:40:00,22.92,22.92,22.75,22.82,722400.0,16.1371,16.1371,16.0174,16.0667,722400.0
2010-03-30 09:50:00,22.81,22.84,22.79,22.83,282600.0,16.0596,16.0808,16.0456,16.0737,282600.0
2010-03-30 10:00:00,22.84,22.86,22.77,22.82,295800.0,16.0808,16.0948,16.0315,16.0667,295800.0
2010-03-30 10:10:00,22.82,22.83,22.76,22.77,203600.0,16.0667,16.0737,16.0244,16.0315,203600.0
2010-03-30 10:20:00,22.77,22.79,22.73,22.74,210000.0,16.0315,16.0456,16.0033,16.0104,210000.0
2010-03-30 10:30:00,22.74,22.82,22.74,22.8,219800.0,16.0104,16.0667,16.0104,16.0526,219800.0
2010-03-30 10:40:00,22.8,22.81,22.75,22.75,180200.0,16.0526,16.0596,16.0174,16.0174,180200.0
2010-03-30 10:50:00,22.75,22.75,22.7,22.7,247400.0,16.0174,16.0174,15.9822,15.9822,247400.0
2010-03-30 11:00:00,22.71,22.71,22.67,22.7,353200.0,15.9892,15.9892,15.9611,15.9822,353200.0
2010-03-30 11:10:00,22.7,22.7,22.65,22.67,192400.0,15.9822,15.9822,15.947,15.9611,192400.0
2010-03-30 11:20:00,22.68,22.72,22.66,22.71,328800.0,15.9681,15.9963,15.954,15.9892,328800.0
2010-03-30 11:30:00,22.71,22.79,22.71,22.79,448400.0,15.9892,16.0456,15.9892,16.0456,448400.0
2010-03-30 11:40:00,22.79,22.8,22.75,22.78,804800.0,16.0456,16.0526,16.0174,16.0385,804800.0
2010-03-30 11:50:00,22.78,22.81,22.76,22.76,387200.0,16.0385,16.0596,16.0244,16.0244,387200.0
2010-03-30 12:00:00,22.76,22.8,22.74,22.75,1124000.0,16.0244,16.0526,16.0104,16.0174,1124000.0
2010-03-30 12:10:00,22.75,22.77,22.73,22.73,338000.0,16.0174,16.0315,16.0033,16.0033,338000.0
2010-03-30 12:20:00,22.73,22.77,22.73,22.76,282800.0,16.0033,16.0315,16.0033,16.0244,282800.0
2010-03-30 12:30:00,22.75,22.79,22.74,22.79,279000.0,16.0174,16.0456,16.0104,16.0456,279000.0
2010-03-30 12:40:00,22.79,22.82,22.79,22.8,315400.0,16.0456,16.0667,16.0456,16.0526,315400.0
2010-03-30 12:50:00,22.8,22.8,22.79,22.8,205200.0,16.0526,16.0526,16.0456,16.0526,205200.0
2010-03-30 13:00:00,22.8,22.82,22.79,22.82,306000.0,16.0526,16.0667,16.0456,16.0667,306000.0
2010-03-30 13:10:00,22.82,22.84,22.79,22.8,228000.0,16.0667,16.0808,16.0456,16.0526,228000.0
2010-03-30 13:20:00,22.8,22.8,22.75,22.77,377800.0,16.0526,16.0526,16.0174,16.0315,377800.0
2010-03-30 13:30:00,22.77,22.78,22.76,22.77,186400.0,16.0315,16.0385,16.0244,16.0315,186400.0
2010-03-30 13:40:00,22.77,22.79,22.76,22.79,440200.0,16.0315,16.0456,16.0244,16.0456,440200.0
2010-03-30 13:50:00,22.78,22.83,22.78,22.83,168000.0,16.0385,16.0737,16.0385,16.0737,168000.0
2010-03-30 14:00:00,22.83,22.83,22.8,22.8,330400.0,16.0737,16.0737,16.0526,16.0526,330400.0
2010-03-30 14:10:00,22.8,22.83,22.79,22.81,189400.0,16.0526,16.0737,16.0456,16.0596,189400.0
2010-03-30 14:20:00,22.81,22.82,22.79,22.8,242800.0,16.0596,16.0667,16.0456,16.0526,242800.0
2010-03-30 14:30:00,22.8,22.8,22.77,22.79,223200.0,16.0526,16.0526,16.0315,16.0456,223200.0
2010-03-30 14:40:00,22.79,22.79,22.74,22.75,665200.0,16.0456,16.0456,16.0104,16.0174,665200.0
2010-03-30 14:50:00,22.75,22.77,22.75,22.77,334800.0,16.0174,16.0315,16.0174,16.0315,334800.0
2010-03-30 15:00:00,22.78,22.81,22.78,22.8,158400.0,16.0385,16.0596,16.0385,16.0526,158400.0
2010-03-30 15:10:00,22.8,22.8,22.8,22.8,185800.0,16.0526,16.0526,16.0526,16.0526,185800.0
2010-03-30 15:20:00,22.8,22.8,22.76,22.77,554600.0,16.0526,16.0526,16.0244,16.0315,554600.0
2010-03-30 15:30:00,22.77,22.8,22.76,22.79,378600.0,16.0315,16.0526,16.0244,16.0456,378600.0
2010-03-30 15:40:00,22.8,22.8,22.76,22.77,841000.0,16.0526,16.0526,16.0244,16.0315,841000.0
2010-03-30 15:50:00,22.78,22.81,22.77,22.81,1144200.0,16.0385,16.0596,16.0315,16.0596,1144200.0
2010-03-31 09:30:00,22.82,22.87,22.74,22.81,370000.0,16.0667,16.1019,16.0104,16.0596,370000.0
2010-03-31 09:40:00,22.81,22.82,22.75,22.78,399800.0,16.0596,16.0667,16.0174,16.0385,399800.0
2010-03-31 09:50:00,22.78,22.81,22.75,22.8,273000.0,16.0385,16.0596,16.0174,16.0526,273000.0
2010-03-31 10:00:00,22.8,22.84,22.75,22.83,258000.0,16.0526,16.0808,16.0174,16.0737,258000.0
2010-03-31 10:10:00,22.83,22.83,22.76,22.76,262000.0,16.0737,16.0737,16.0244,16.0244,262000.0
2010-03-31 10:20:00,22.76,22.85,22.75,22.83,306600.0,16.0244,16.0878,16.0174,16.0737,306600.0
2010-03-31 10:30:00,22.83,22.84,22.77,22.77,291800.0,16.0737,16.0808,16.0315,16.0315,291800.0
2010-03-31 10:40:00,22.77,22.78,22.74,22.76,318800.0,16.0315,16.0385,16.0104,16.0244,318800.0
2010-03-31 10:50:00,22.76,22.77,22.72,22.75,201200.0,16.0244,16.0315,15.9963,16.0174,201200.0
2010-03-31 11:00:00,22.75,22.8,22.75,22.8,237000.0,16.0174,16.0526,16.0174,16.0526,237000.0
2010-03-31 11:10:00,22.8,22.8,22.75,22.77,170400.0,16.0526,16.0526,16.0174,16.0315,170400.0
2010-03-31 11:20:00,22.77,22.8,22.77,22.8,121400.0,16.0315,16.0526,16.0315,16.0526,121400.0
2010-03-31 11:30:00,22.79,22.85,22.79,22.84,261000.0,16.0456,16.0878,16.0456,16.0808,261000.0
2010-03-31 11:40:00,22.84,22.84,22.81,22.83,275400.0,16.0808,16.0808,16.0596,16.0737,275400.0
2010-03-31 11:50:00,22.83,22.83,22.81,22.82,166800.0,16.0737,16.0737,16.0596,16.0667,166800.0
2010-03-31 12:00:00,22.82,22.82,22.81,22.82,80600.0,16.0667,16.0667,16.0596,16.0667,80600.0
2010-03-31 12:10:00,22.81,22.86,22.81,22.86,268200.0,16.0596,16.0948,16.0596,16.0948,268200.0
2010-03-31 12:20:00,22.86,22.88,22.83,22.85,634600.0,16.0948,16.1089,16.0737,16.0878,634600.0
2010-03-31 12:30:00,22.85,22.85,22.82,22.84,415600.0,16.0878,16.0878,16.0667,16.0808,415600.0
2010-03-31 12:40:00,22.84,22.86,22.83,22.84,180400.0,16.0808,16.0948,16.0737,16.0808,180400.0
2010-03-31 12:50:00,22.84,22.84,22.82,22.84,242800.0,16.0808,16.0808,16.0667,16.0808,242800.0
2010-03-31 13:00:00,22.84,22.84,22.83,22.84,97200.0,16.0808,16.0808,16.0737,16.0808,97200.0
2010-03-31 13:10:00,22.84,22.85,22.83,22.84,150000.0,16.0808,16.0878,16.0737,16.0808,150000.0
2010-03-31 13:20:00,22.84,22.87,22.84,22.86,157400.0,16.0808,16.1019,16.0808,16.0948,157400.0
2010-03-31 13:30:00,22.86,22.86,22.83,22.85,173000.0,16.0948,16.0948,16.0737,16.0878,173000.0
2010-03-31 13:40:00,22.85,22.85,22.83,22.84,112200.0,16.0878,16.0878,16.0737,16.0808,112200.0
2010-03-31 13:50:00,22.84,22.85,22.83,22.85,91400.0,16.0808,16.0878,16.0737,16.0878,91400.0
2010-03-31 14:00:00,22.85,22.88,22.83,22.85,140200.0,16.0878,16.1089,16.0737,16.0878,140200.0
2010-03-31 14:10:00,22.85,22.86,22.83,22.83,195800.0,16.0878,16.0948,16.0737,16.0737,195800.0
2010-03-31 14:20:00,22.83,22.85,22.83,22.84,167000.0,16.0737,16.0878,16.0737,16.0808,167000.0
2010-03-31 14:30:00,22.84,22.85,22.83,22.85,142000.0,16.0808,16.0878,16.0737,16.0878,142000.0
2010-03-31 14:40:00,22.85,22.85,22.82,22.85,269600.0,16.0878,16.0878,16.0667,16.0878,269600.0
2010-03-31 14:50:00,22.85,22.85,22.79,22.82,303800.0,16.0878,16.0878,16.0456,16.0667,303800.0
2010-03-31 15:00:00,22.82,22.82,22.78,22.79,180800.0,16.0667,16.0667,16.0385,16.0456,180800.0
2010-03-31 15:10:00,22.78,22.79,22.74,22.74,303800.0,16.0385,16.0456,16.0104,16.0104,303800.0
2010-03-31 15:20:00,22.74,22.78,22.73,22.74,388400.0,16.0104,16.0385,16.0033,16.0104,388400.0
2010-03-31 15:30:00,22.73,22.76,22.73,22.75,554800.0,16.0033,16.0244,16.0033,16.0174,554800.0
2010-03-31 15:40:00,22.75,22.75,22.69,22.69,603800.0,16.0174,16.0174,15.9751,15.9751,603800.0
2010-03-31 15:50:00,22.7,22.75,22.67,22.74,1788000.0,15.9822,16.0174,15.9611,16.0104,1788000.0
2010-04-01 09:30:00,22.76,22.96,22.76,22.92,418800.0,16.0244,16.1652,16.0244,16.1371,418800.0
2010-04-01 09:40:00,22.92,23.01,22.92,22.97,271400.0,16.1371,16.2004,16.1371,16.1723,271400.0
2010-04-01 09:50:00,22.97,22.97,22.93,22.93,242400.0,16.1723,16.1723,16.1441,16.1441,242400.0
2010-04-01 10:00:00,22.93,22.98,22.87,22.9,396400.0,16.1441,16.1793,16.1019,16.123,396400.0
2010-04-01 10:10:00,22.9,22.97,22.88,22.89,248400.0,16.123,16.1723,16.1089,16.116,248400.0
2010-04-01 10:20:00,22.9,22.93,22.86,22.9,171600.0,16.123,16.1441,16.0948,16.123,171600.0
2010-04-01 10:30:00,22.9,22.93,22.89,22.9,207800.0,16.123,16.1441,16.116,16.123,207800.0
2010-04-01 10:40:00,22.9,22.9,22.86,22.88,128000.0,16.123,16.123,16.0948,16.1089,128000.0
2010-04-01 10:50:00,22.88,22.89,22.83,22.86,293000.0,16.1089,16.116,16.0737,16.0948,293000.0
2010-04-01 11:00:00,22.86,22.9,22.85,22.85,216600.0,16.0948,16.123,16.0878,16.0878,216600.0
2010-04-01 11:10:00,22.85,22.86,22.8,22.81,238800.0,16.0878,16.0948,16.0526,16.0596,238800.0
2010-04-01 11:20:00,22.8,22.83,22.79,22.83,119200.0,16.0526,16.0737,16.0456,16.0737,119200.0
2010-04-01 11:30:00,22.83,22.86,22.83,22.86,125200.0,16.0737,16.0948,16.0737,16.0948,125200.0
2010-04-01 11:40:00,22.86,22.9,22.86,22.89,166400.0,16.0948,16.123,16.0948,16.116,166400.0
2010-04-01 11:50:00,22.89,22.92,22.86,22.86,120600.0,16.116,16.1371,16.0948,16.0948,120600.0
2010-04-01 12:00:00,22.86,22.86,22.82,22.83,139800.0,16.0948,16.0948,16.0667,16.0737,139800.0
2010-04-01 12:10:00,22.82,22.85,22.82,22.85,66800.0,16.0667,16.0878,16.0667,16.0878,66800.0
2010-04-01 12:20:00,22.85,22.86,22.84,22.85,128000.0,16.0878,16.0948,16.0808,16.0878,128000.0
2010-04-01 12:30:00,22.85,22.87,22.85,22.86,94200.0,16.0878,16.1019,16.0878,16.0948,94200.0
2010-04-01 12:40:00,22.86,22.89,22.85,22.88,188000.0,16.0948,16.116,16.0878,16.1089,188000.0
2010-04-01 12:50:00,22.88,22.93,22.88,22.91,168800.0,16.1089,16.1441,16.1089,16.13,168800.0
2010-04-01 13:00:00,22.91,22.93,22.89,22.91,167600.0,16.13,16.1441,16.116,16.13,167600.0
2010-04-01 13:10:00,22.91,22.93,22.9,22.92,120000.0,16.13,16.1441,16.123,16.1371,120000.0
2010-04-01 13:20:00,22.92,22.95,22.92,22.95,149000.0,16.1371,16.1582,16.1371,16.1582,149000.0
2010-04-01 13:30:00,22.95,22.95,22.88,22.9,385400.0,16.1582,16.1582,16.1089,16.123,385400.0
2010-04-01 13:40:00,22.89,22.9,22.79,22.81,322600.0,16.116,16.123,16.0456,16.0596,322600.0
2010-04-01 13:50:00,22.8,22.81,22.74,22.74,353000.0,16.0526,16.0596,16.0104,16.0104,353000.0
2010-04-01 14:00:00,22.74,22.75,22.71,22.75,294000.0,16.0104,16.0174,15.9892,16.0174,294000.0
2010-04-01 14:10:00,22.75,22.77,22.71,22.74,389400.0,16.0174,16.0315,15.9892,16.0104,389400.0
2010-04-01 14:20:00,22.75,22.77,22.72,22.74,328600.0,16.0174,16.0315,15.9963,16.0104,328600.0
2010-04-01 14:30:00,22.74,22.75,22.64,22.66,540200.0,16.0104,16.0174,15.9399,15.954,540200.0
2010-04-01 14:40:00,22.66,22.71,22.66,22.71,353000.0,15.954,15.9892,15.954,15.9892,353000.0
2010-04-01 14:50:00,22.71,22.77,22.71,22.77,290200.0,15.9892,16.0315,15.9892,16.0315,290200.0
2010-04-01 15:00:00,22.77,22.81,22.75,22.78,324400.0,16.0315,16.0596,16.0174,16.0385,324400.0
2010-04-01 15:10:00,22.78,22.81,22.78,22.8,239200.0,16.0385,16.0596,16.0385,16.0526,239200.0
2010-04-01 15:20:00,22.8,22.81,22.79,22.8,242000.0,16.0526,16.0596,16.0456,16.0526,242000.0
2010-04-01 15:30:00,22.8,22.83,22.8,22.8,230400.0,16.0526,16.0737,16.0526,16.0526,230400.0
2010-04-01 15:40:00,22.8,22.82,22.78,22.82,420800.0,16.0526,16.0667,16.0385,16.0667,420800.0
2010-04-01 15:50:00,22.82,22.83,22.79,22.82,1011400.0,16.0667,16.0737,16.0456,16.0667,1011400.0
2010-04-05 09:30:00,22.94,23.03,22.71,22.77,496200.0,16.1512,16.2145,15.9892,16.0315,496200.0
2010-04-05 09:40:00,22.77,22.87,22.74,22.85,288400.0,16.0315,16.1019,16.0104,16.0878,288400.0
2010-04-05 09:50:00,22.85,22.89,22.84,22.86,316200.0,16.0878,16.116,16.0808,16.0948,316200.0
2010-04-05 10:00:00,22.86,22.93,22.86,22.93,345400.0,16.0948,16.1441,16.0948,16.1441,345400.0
2010-04-05 10:10:00,22.92,22.94,22.89,22.9,282000.0,16.1371,16.1512,16.116,16.123,282000.0
2010-04-05 10:20:00,22.9,22.95,22.89,22.92,233800.0,16.123,16.1582,16.116,16.1371,233800.0
2010-04-05 10:30:00,22.92,22.99,22.92,22.99,356600.0,16.1371,16.1864,16.1371,16.1864,356600.0
2010-04-05 10:40:00,22.98,23.06,22.98,23.05,722400.0,16.1793,16.2356,16.1793,16.2286,722400.0
2010-04-05 10:50:00,23.05,23.1,23.03,23.05,583200.0,16.2286,16.2638,16.2145,16.2286,583200.0
2010-04-05 11:00:00,23.05,23.06,23.03,23.05,259800.0,16.2286,16.2356,16.2145,16.2286,259800.0
2010-04-05 11:10:00,23.05,23.09,23.05,23.08,287800.0,16.2286,16.2568,16.2286,16.2497,287800.0
2010-04-05 11:20:00,23.08,23.09,23.05,23.06,411400.0,16.2497,16.2568,16.2286,16.2356,411400.0
2010-04-05 11:30:00,23.06,23.08,23.05,23.07,208600.0,16.2356,16.2497,16.2286,16.2427,208600.0
2010-04-05 11:40:00,23.07,23.08,23.03,23.04,229800.0,16.2427,16.2497,16.2145,16.2216,229800.0
2010-04-05 11:50:00,23.04,23.04,23.0,23.0,223600.0,16.2216,16.2216,16.1934,16.1934,223600.0
2010-04-05 12:00:00,23.0,23.03,23.0,23.03,223200.0,16.1934,16.2145,16.1934,16.2145,223200.0
2010-04-05 12:10:00,23.03,23.04,23.01,23.04,105000.0,16.2145,16.2216,16.2004,16.2216,105000.0
2010-04-05 12:20:00,23.04,23.05,23.0,23.0,201800.0,16.2216,16.2286,16.1934,16.1934,201800.0
2010-04-05 12:30:00,23.0,23.0,22.99,23.0,253200.0,16.1934,16.1934,16.1864,16.1934,253200.0
2010-04-05 12:40:00,23.0,23.0,22.97,22.97,225200.0,16.1934,16.1934,16.1723,16.1723,225200.0
2010-04-05 12:50:00,22.97,22.98,22.93,22.93,151800.0,16.1723,16.1793,16.1441,16.1441,151800.0
2010-04-05 13:00:00,22.93,22.96,22.93,22.96,275400.0,16.1441,16.1652,16.1441,16.1652,275400.0
2010-04-05 13:10:00,22.95,22.98,22.92,22.98,326000.0,16.1582,16.1793,16.1371,16.1793,326000.0
2010-04-05 13:20:00,22.98,23.0,22.97,23.0,538800.0,16.1793,16.1934,16.1723,16.1934,538800.0
2010-04-05 13:30:00,23.0,23.01,22.93,22.93,264400.0,16.1934,16.2004,16.1441,16.1441,264400.0
2010-04-05 13:40:00,22.94,22.97,22.94,22.97,132400.0,16.1512,16.1723,16.1512,16.1723,132400.0
2010-04-05 13:50:00,22.97,23.0,22.96,23.0,166200.0,16.1723,16.1934,16.1652,16.1934,166200.0
2010-04-05 14:00:00,22.99,23.0,22.98,22.98,180200.0,16.1864,16.1934,16.1793,16.1793,180200.0
2010-04-05 14:10:00,22.98,22.98,22.97,22.97,118400.0,16.1793,16.1793,16.1723,16.1723,118400.0
2010-04-05 14:20:00,22.97,22.97,22.95,22.95,153600.0,16.1723,16.1723,16.1582,16.1582,153600.0
2010-04-05 14:30:00,22.95,22.98,22.95,22.98,257000.0,16.1582,16.1793,16.1582,16.1793,257000.0
2010-04-05 14:40:00,22.98,23.0,22.98,22.99,203800.0,16.1793,16.1934,16.1793,16.1864,203800.0
2010-04-05 14:50:00,22.99,22.99,22.93,22.93,167400.0,16.1864,16.1864,16.1441,16.1441,167400.0
2010-04-05 15:00:00,22.93,22.93,22.91,22.92,207800.0,16.1441,16.1441,16.13,16.1371,207800.0
2010-04-05 15:10:00,22.92,22.93,22.91,22.92,122400.0,16.1371,16.1441,16.13,16.1371,122400.0
2010-04-05 15:20:00,22.92,22.92,22.88,22.89,250000.0,16.1371,16.1371,16.1089,16.116,250000.0
2010-04-05 15:30:00,22.88,22.91,22.86,22.9,509200.0,16.1089,16.13,16.0948,16.123,509200.0
2010-04-05 15:40:00,22.9,22.93,22.89,22.92,718200.0,16.123,16.1441,16.116,16.1371,718200.0
2010-04-05 15:50:00,22.92,22.93,22.91,22.92,1079400.0,16.1371,16.1441,16.13,16.1371,1079400.0
2010-04-06 09:30:00,22.77,22.89,22.71,22.87,473600.0,16.0315,16.116,15.9892,16.1019,473600.0
2010-04-06 09:40:00,22.87,22.88,22.84,22.86,210000.0,16.1019,16.1089,16.0808,16.0948,210000.0
2010-04-06 09:50:00,22.86,22.87,22.79,22.8,156600.0,16.0948,16.1019,16.0456,16.0526,156600.0
2010-04-06 10:00:00,22.8,22.83,22.76,22.83,239400.0,16.0526,16.0737,16.0244,16.0737,239400.0
2010-04-06 10:10:00,22.83,22.85,22.8,22.81,219600.0,16.0737,16.0878,16.0526,16.0596,219600.0
2010-04-06 10:20:00,22.81,22.86,22.8,22.86,218600.0,16.0596,16.0948,16.0526,16.0948,218600.0
2010-04-06 10:30:00,22.86,22.86,22.79,22.79,447600.0,16.0948,16.0948,16.0456,16.0456,447600.0
2010-04-06 10:40:00,22.79,22.81,22.77,22.78,450000.0,16.0456,16.0596,16.0315,16.0385,450000.0
2010-04-06 10:50:00,22.78,22.81,22.77,22.81,343000.0,16.0385,16.0596,16.0315,16.0596,343000.0
2010-04-06 11:00:00,22.81,22.85,22.75,22.77,551400.0,16.0596,16.0878,16.0174,16.0315,551400.0
2010-04-06 11:10:00,22.77,22.78,22.72,22.73,261200.0,16.0315,16.0385,15.9963,16.0033,261200.0
2010-04-06 11:20:00,22.73,22.75,22.72,22.74,223600.0,16.0033,16.0174,15.9963,16.0104,223600.0
2010-04-06 11:30:00,22.74,22.83,22.74,22.82,369800.0,16.0104,16.0737,16.0104,16.0667,369800.0
2010-04-06 11:40:00,22.82,22.83,22.8,22.8,109600.0,16.0667,16.0737,16.0526,16.0526,109600.0
2010-04-06 11:50:00,22.81,22.82,22.79,22.8,160000.0,16.0596,16.0667,16.0456,16.0526,160000.0
2010-04-06 12:00:00,22.8,22.8,22.78,22.79,235800.0,16.0526,16.0526,16.0385,16.0456,235800.0
2010-04-06 12:10:00,22.79,22.79,22.75,22.75,175600.0,16.0456,16.0456,16.0174,16.0174,175600.0
2010-04-06 12:20:00,22.76,22.78,22.74,22.76,176000.0,16.0244,16.0385,16.0104,16.0244,176000.0
2010-04-06 12:30:00,22.77,22.78,22.74,22.78,151400.0,16.0315,16.0385,16.0104,16.0385,151400.0
2010-04-06 12:40:00,22.78,22.79,22.78,22.78,200400.0,16.0385,16.0456,16.0385,16.0385,200400.0
2010-04-06 12:50:00,22.78,22.8,22.78,22.79,88800.0,16.0385,16.0526,16.0385,16.0456,88800.0
2010-04-06 13:00:00,22.79,22.84,22.79,22.84,190000.0,16.0456,16.0808,16.0456,16.0808,190000.0
2010-04-06 13:10:00,22.84,22.85,22.82,22.82,172800.0,16.0808,16.0878,16.0667,16.0667,172800.0
2010-04-06 13:20:00,22.82,22.82,22.81,22.82,65800.0,16.0667,16.0667,16.0596,16.0667,65800.0
2010-04-06 13:30:00,22.82,22.83,22.78,22.78,189000.0,16.0667,16.0737,16.0385,16.0385,189000.0
2010-04-06 13:40:00,22.78,22.82,22.78,22.8,147600.0,16.0385,16.0667,16.0385,16.0526,147600.0
2010-04-06 13:50:00,22.8,22.84,22.8,22.83,140800.0,16.0526,16.0808,16.0526,16.0737,140800.0
2010-04-06 14:00:00,22.83,22.87,22.82,22.82,221800.0,16.0737,16.1019,16.0667,16.0667,221800.0
2010-04-06 14:10:00,22.82,22.88,22.82,22.88,419000.0,16.0667,16.1089,16.0667,16.1089,419000.0
2010-04-06 14:20:00,22.88,22.88,22.85,22.85,312600.0,16.1089,16.1089,16.0878,16.0878,312600.0
2010-04-06 14:30:00,22.85,22.87,22.83,22.85,379400.0,16.0878,16.1019,16.0737,16.0878,379400.0
2010-04-06 14:40:00,22.85,22.85,22.81,22.81,211800.0,16.0878,16.0878,16.0596,16.0596,211800.0
2010-04-06 14:50:00,22.81,22.82,22.78,22.79,220600.0,16.0596,16.0667,16.0385,16.0456,220600.0
2010-04-06 15:00:00,22.78,22.81,22.78,22.79,224200.0,16.0385,16.0596,16.0385,16.0456,224200.0
2010-04-06 15:10:00,22.79,22.81,22.79,22.81,185000.0,16.0456,16.0596,16.0456,16.0596,185000.0
2010-04-06 15:20:00,22.81,22.81,22.76,22.77,315000.0,16.0596,16.0596,16.0244,16.0315,315000.0
2010-04-06 15:30:00,22.77,22.78,22.76,22.76,294600.0,16.0315,16.0385,16.0244,16.0244,294600.0
2010-04-06 15:40:00,22.77,22.78,22.76,22.76,416600.0,16.0315,16.0385,16.0244,16.0244,416600.0
2010-04-06 15:50:00,22.77,22.77,22.74,22.75,807400.0,16.0315,16.0315,16.0104,16.0174,807400.0
2010-04-07 09:30:00,22.84,22.84,22.66,22.71,431200.0,16.0808,16.0808,15.954,15.9892,431200.0
2010-04-07 09:40:00,22.71,22.75,22.67,22.73,286200.0,15.9892,16.0174,15.9611,16.0033,286200.0
2010-04-07 09:50:00,22.72,22.75,22.69,22.72,199200.0,15.9963,16.0174,15.9751,15.9963,199200.0
2010-04-07 10:00:00,22.71,22.72,22.67,22.7,213400.0,15.9892,15.9963,15.9611,15.9822,213400.0
2010-04-07 10:10:00,22.69,22.75,22.68,22.7,450600.0,15.9751,16.0174,15.9681,15.9822,450600.0
2010-04-07 10:20:00,22.69,22.7,22.63,22.63,362800.0,15.9751,15.9822,15.9329,15.9329,362800.0
2010-04-07 10:30:00,22.63,22.68,22.61,22.64,440000.0,15.9329,15.9681,15.9188,15.9399,440000.0
2010-04-07 10:40:00,22.65,22.68,22.63,22.67,299800.0,15.947,15.9681,15.9329,15.9611,299800.0
2010-04-07 10:50:00,22.67,22.71,22.67,22.7,222200.0,15.9611,15.9892,15.9611,15.9822,222200.0
2010-04-07 11:00:00,22.7,22.75,22.7,22.75,236600.0,15.9822,16.0174,15.9822,16.0174,236600.0
2010-04-07 11:10:00,22.75,22.78,22.73,22.78,368400.0,16.0174,16.0385,16.0033,16.0385,368400.0
2010-04-07 11:20:00,22.78,22.78,22.67,22.7,355800.0,16.0385,16.0385,15.9611,15.9822,355800.0
2010-04-07 11:30:00,22.7,22.71,22.68,22.7,201800.0,15.9822,15.9892,15.9681,15.9822,201800.0
2010-04-07 11:40:00,22.69,22.74,22.69,22.7,141200.0,15.9751,16.0104,15.9751,15.9822,141200.0
2010-04-07 11:50:00,22.7,22.72,22.7,22.71,83000.0,15.9822,15.9963,15.9822,15.9892,83000.0
2010-04-07 12:00:00,22.71,22.75,22.71,22.74,102000.0,15.9892,16.0174,15.9892,16.0104,102000.0
2010-04-07 12:10:00,22.74,22.77,22.73,22.74,108600.0,16.0104,16.0315,16.0033,16.0104,108600.0
2010-04-07 12:20:00,22.74,22.76,22.73,22.75,213200.0,16.0104,16.0244,16.0033,16.0174,213200.0
2010-04-07 12:30:00,22.75,22.75,22.74,22.75,173400.0,16.0174,16.0174,16.0104,16.0174,173400.0
2010-04-07 12:40:00,22.75,22.76,22.74,22.74,162800.0,16.0174,16.0244,16.0104,16.0104,162800.0
2010-04-07 12:50:00,22.75,22.75,22.73,22.74,110800.0,16.0174,16.0174,16.0033,16.0104,110800.0
2010-04-07 13:00:00,22.75,22.77,22.73,22.75,357800.0,16.0174,16.0315,16.0033,16.0174,357800.0
2010-04-07 13:10:00,22.75,22.75,22.73,22.73,237800.0,16.0174,16.0174,16.0033,16.0033,237800.0
2010-04-07 13:20:00,22.73,22.75,22.73,22.74,194000.0,16.0033,16.0174,16.0033,16.0104,194000.0
2010-04-07 13:30:00,22.74,22.74,22.72,22.72,147000.0,16.0104,16.0104,15.9963,15.9963,147000.0
2010-04-07 13:40:00,22.72,22.72,22.68,22.7,150600.0,15.9963,15.9963,15.9681,15.9822,150600.0
2010-04-07 13:50:00,22.7,22.74,22.7,22.74,212600.0,15.9822,16.0104,15.9822,16.0104,212600.0
2010-04-07 14:00:00,22.74,22.75,22.72,22.75,178400.0,16.0104,16.0174,15.9963,16.0174,178400.0
2010-04-07 14:10:00,22.75,22.75,22.72,22.73,265400.0,16.0174,16.0174,15.9963,16.0033,265400.0
2010-04-07 14:20:00,22.74,22.74,22.68,22.7,272000.0,16.0104,16.0104,15.9681,15.9822,272000.0
2010-04-07 14:30:00,22.7,22.71,22.67,22.69,332200.0,15.9822,15.9892,15.9611,15.9751,332200.0
2010-04-07 14:40:00,22.69,22.71,22.68,22.68,291200.0,15.9751,15.9892,15.9681,15.9681,291200.0
2010-04-07 14:50:00,22.69,22.71,22.66,22.68,262800.0,15.9751,15.9892,15.954,15.9681,262800.0
2010-04-07 15:00:00,22.67,22.68,22.63,22.63,560000.0,15.9611,15.9681,15.9329,15.9329,560000.0
2010-04-07 15:10:00,22.63,22.66,22.61,22.65,426200.0,15.9329,15.954,15.9188,15.947,426200.0
2010-04-07 15:20:00,22.65,22.67,22.64,22.66,297200.0,15.947,15.9611,15.9399,15.954,297200.0
2010-04-07 15:30:00,22.67,22.69,22.65,22.69,433800.0,15.9611,15.9751,15.947,15.9751,433800.0
2010-04-07 15:40:00,22.69,22.69,22.66,22.66,359800.0,15.9751,15.9751,15.954,15.954,359800.0
2010-04-07 15:50:00,22.66,22.73,22.66,22.73,677800.0,15.954,16.0033,15.954,16.0033,677800.0
2010-04-08 09:30:00,22.75,22.8,22.64,22.72,456600.0,16.0174,16.0526,15.9399,15.9963,456600.0
2010-04-08 09:40:00,22.71,22.71,22.58,22.58,333400.0,15.9892,15.9892,15.8977,15.8977,333400.0
2010-04-08 09:50:00,22.59,22.61,22.58,22.61,299200.0,15.9047,15.9188,15.8977,15.9188,299200.0
2010-04-08 10:00:00,22.61,22.62,22.55,22.56,304400.0,15.9188,15.9259,15.8766,15.8836,304400.0
2010-04-08 10:10:00,22.56,22.61,22.56,22.61,366200.0,15.8836,15.9188,15.8836,15.9188,366200.0
2010-04-08 10:20:00,22.61,22.64,22.59,22.63,280800.0,15.9188,15.9399,15.9047,15.9329,280800.0
2010-04-08 10:30:00,22.64,22.66,22.6,22.6,222800.0,15.9399,15.954,15.9118,15.9118,222800.0
2010-04-08 10:40:00,22.6,22.64,22.6,22.63,192800.0,15.9118,15.9399,15.9118,15.9329,192800.0
2010-04-08 10:50:00,22.62,22.7,22.61,22.69,244000.0,15.9259,15.9822,15.9188,15.9751,244000.0
2010-04-08 11:00:00,22.68,22.7,22.67,22.69,139000.0,15.9681,15.9822,15.9611,15.9751,139000.0
2010-04-08 11:10:00,22.68,22.69,22.63,22.64,131600.0,15.9681,15.9751,15.9329,15.9399,131600.0
2010-04-08 11:20:00,22.64,22.71,22.64,22.7,207800.0,15.9399,15.9892,15.9399,15.9822,207800.0
2010-04-08 11:30:00,22.71,22.73,22.71,22.73,109200.0,15.9892,16.0033,15.9892,16.0033,109200.0
2010-04-08 11:40:00,22.73,22.75,22.73,22.75,148400.0,16.0033,16.0174,16.0033,16.0174,148400.0
2010-04-08 11:50:00,22.75,22.77,22.72,22.73,246200.0,16.0174,16.0315,15.9963,16.0033,246200.0
2010-04-08 12:00:00,22.73,22.77,22.73,22.75,292600.0,16.0033,16.0315,16.0033,16.0174,292600.0
2010-04-08 12:10:00,22.75,22.79,22.74,22.78,257600.0,16.0174,16.0456,16.0104,16.0385,257600.0
2010-04-08 12:20:00,22.78,22.81,22.77,22.81,310400.0,16.0385,16.0596,16.0315,16.0596,310400.0
2010-04-08 12:30:00,22.8,22.85,22.8,22.83,382000.0,16.0526,16.0878,16.0526,16.0737,382000.0
2010-04-08 12:40:00,22.82,22.86,22.82,22.82,320000.0,16.0667,16.0948,16.0667,16.0667,320000.0
2010-04-08 12:50:00,22.83,22.86,22.82,22.86,272400.0,16.0737,16.0948,16.0667,16.0948,272400.0
2010-04-08 13:00:00,22.86,22.9,22.85,22.88,397000.0,16.0948,16.123,16.0878,16.1089,397000.0
2010-04-08 13:10:00,22.88,22.88,22.84,22.86,349000.0,16.1089,16.1089,16.0808,16.0948,349000.0
2010-04-08 13:20:00,22.86,22.89,22.86,22.87,135000.0,16.0948,16.116,16.0948,16.1019,135000.0
2010-04-08 13:30:00,22.86,22.9,22.86,22.88,254800.0,16.0948,16.123,16.0948,16.1089,254800.0
2010-04-08 13:40:00,22.88,22.88,22.86,22.86,387000.0,16.1089,16.1089,16.0948,16.0948,387000.0
2010-04-08 13:50:00,22.86,22.88,22.85,22.87,368000.0,16.0948,16.1089,16.0878,16.1019,368000.0
2010-04-08 14:00:00,22.87,22.9,22.86,22.88,352600.0,16.1019,16.123,16.0948,16.1089,352600.0
2010-04-08 14:10:00,22.88,22.9,22.86,22.86,671600.0,16.1089,16.123,16.0948,16.0948,671600.0
2010-04-08 14:20:00,22.86,22.91,22.86,22.91,781800.0,16.0948,16.13,16.0948,16.13,781800.0
2010-04-08 14:30:00,22.91,22.93,22.9,22.93,290600.0,16.13,16.1441,16.123,16.1441,290600.0
2010-04-08 14:40:00,22.93,22.96,22.93,22.95,577400.0,16.1441,16.1652,16.1441,16.1582,577400.0
2010-04-08 14:50:00,22.95,22.95,22.94,22.95,277400.0,16.1582,16.1582,16.1512,16.1582,277400.0
2010-04-08 15:00:00,22.95,22.95,22.95,22.95,254800.0,16.1582,16.1582,16.1582,16.1582,254800.0
2010-04-08 15:10:00,22.95,22.99,22.95,22.97,569000.0,16.1582,16.1864,16.1582,16.1723,569000.0
2010-04-08 15:20:00,22.98,22.98,22.93,22.95,557400.0,16.1793,16.1793,16.1441,16.1582,557400.0
2010-04-08 15:30:00,22.94,22.96,22.93,22.93,542400.0,16.1512,16.1652,16.1441,16.1441,542400.0
2010-04-08 15:40:00,22.93,22.93,22.91,22.92,561400.0,16.1441,16.1441,16.13,16.1371,561400.0
2010-04-08 15:50:00,22.92,22.93,22.9,22.92,1195000.0,16.1371,16.1441,16.123,16.1371,1195000.0
2010-04-09 09:30:00,22.91,22.98,22.84,22.88,710800.0,16.13,16.1793,16.0808,16.1089,710800.0
2010-04-09 09:40:00,22.88,22.88,22.76,22.78,416600.0,16.1089,16.1089,16.0244,16.0385,416600.0
2010-04-09 09:50:00,22.78,22.85,22.77,22.78,334000.0,16.0385,16.0878,16.0315,16.0385,334000.0
2010-04-09 10:00:00,22.78,22.86,22.77,22.85,472200.0,16.0385,16.0948,16.0315,16.0878,472200.0
2010-04-09 10:10:00,22.85,22.87,22.85,22.87,271000.0,16.0878,16.1019,16.0878,16.1019,271000.0
2010-04-09 10:20:00,22.87,22.88,22.81,22.82,426400.0,16.1019,16.1089,16.0596,16.0667,426400.0
2010-04-09 10:30:00,22.82,22.84,22.79,22.82,297000.0,16.0667,16.0808,16.0456,16.0667,297000.0
2010-04-09 10:40:00,22.82,22.88,22.82,22.84,336200.0,16.0667,16.1089,16.0667,16.0808,336200.0
2010-04-09 10:50:00,22.84,22.86,22.81,22.83,292400.0,16.0808,16.0948,16.0596,16.0737,292400.0
2010-04-09 11:00:00,22.83,22.84,22.8,22.81,161000.0,16.0737,16.0808,16.0526,16.0596,161000.0
2010-04-09 11:10:00,22.82,22.84,22.8,22.84,136600.0,16.0667,16.0808,16.0526,16.0808,136600.0
2010-04-09 11:20:00,22.83,22.88,22.83,22.88,230200.0,16.0737,16.1089,16.0737,16.1089,230200.0
2010-04-09 11:30:00,22.88,22.88,22.79,22.79,244800.0,16.1089,16.1089,16.0456,16.0456,244800.0
2010-04-09 11:40:00,22.79,22.82,22.79,22.81,249800.0,16.0456,16.0667,16.0456,16.0596,249800.0
2010-04-09 11:50:00,22.8,22.83,22.8,22.81,219600.0,16.0526,16.0737,16.0526,16.0596,219600.0
2010-04-09 12:00:00,22.81,22.87,22.81,22.86,171200.0,16.0596,16.1019,16.0596,16.0948,171200.0
2010-04-09 12:10:00,22.86,22.88,22.86,22.87,136800.0,16.0948,16.1089,16.0948,16.1019,136800.0
2010-04-09 12:20:00,22.87,22.88,22.83,22.83,159200.0,16.1019,16.1089,16.0737,16.0737,159200.0
2010-04-09 12:30:00,22.84,22.84,22.8,22.83,238800.0,16.0808,16.0808,16.0526,16.0737,238800.0
2010-04-09 12:40:00,22.84,22.84,22.83,22.84,167000.0,16.0808,16.0808,16.0737,16.0808,167000.0
2010-04-09 12:50:00,22.84,22.85,22.83,22.84,209000.0,16.0808,16.0878,16.0737,16.0808,209000.0
2010-04-09 13:00:00,22.84,22.84,22.79,22.8,140000.0,16.0808,16.0808,16.0456,16.0526,140000.0
2010-04-09 13:10:00,22.8,22.84,22.8,22.84,215000.0,16.0526,16.0808,16.0526,16.0808,215000.0
2010-04-09 13:20:00,22.83,22.85,22.83,22.85,148000.0,16.0737,16.0878,16.0737,16.0878,148000.0
2010-04-09 13:30:00,22.85,22.86,22.83,22.83,116600.0,16.0878,16.0948,16.0737,16.0737,116600.0
2010-04-09 13:40:00,22.82,22.82,22.8,22.8,112400.0,16.0667,16.0667,16.0526,16.0526,112400.0
2010-04-09 13:50:00,22.8,22.81,22.77,22.77,507400.0,16.0526,16.0596,16.0315,16.0315,507400.0
2010-04-09 14:00:00,22.77,22.81,22.75,22.8,374800.0,16.0315,16.0596,16.0174,16.0526,374800.0
2010-04-09 14:10:00,22.8,22.85,22.8,22.84,233200.0,16.0526,16.0878,16.0526,16.0808,233200.0
2010-04-09 14:20:00,22.85,22.86,22.84,22.85,245400.0,16.0878,16.0948,16.0808,16.0878,245400.0
2010-04-09 14:30:00,22.85,22.86,22.84,22.86,115400.0,16.0878,16.0948,16.0808,16.0948,115400.0
2010-04-09 14:40:00,22.86,22.87,22.86,22.86,178000.0,16.0948,16.1019,16.0948,16.0948,178000.0
2010-04-09 14:50:00,22.86,22.87,22.82,22.83,167000.0,16.0948,16.1019,16.0667,16.0737,167000.0
2010-04-09 15:00:00,22.82,22.85,22.82,22.84,213600.0,16.0667,16.0878,16.0667,16.0808,213600.0
2010-04-09 15:10:00,22.84,22.84,22.82,22.84,205000.0,16.0808,16.0808,16.0667,16.0808,205000.0
2010-04-09 15:20:00,22.84,22.88,22.84,22.87,351800.0,16.0808,16.1089,16.0808,16.1019,351800.0
2010-04-09 15:30:00,22.87,22.88,22.86,22.86,441400.0,16.1019,16.1089,16.0948,16.0948,441400.0
2010-04-09 15:40:00,22.86,22.86,22.83,22.84,438400.0,16.0948,16.0948,16.0737,16.0808,438400.0
2010-04-09 15:50:00,22.84,22.91,22.84,22.91,1122400.0,16.0808,16.13,16.0808,16.13,1122400.0
2010-04-12 09:30:00,22.92,22.92,22.85,22.91,236200.0,16.1371,16.1371,16.0878,16.13,236200.0
2010-04-12 09:40:00,22.91,22.95,22.89,22.92,267800.0,16.13,16.1582,16.116,16.1371,267800.0
2010-04-12 09:50:00,22.92,22.93,22.88,22.9,228000.0,16.1371,16.1441,16.1089,16.123,228000.0
2010-04-12 10:00:00,22.9,22.93,22.89,22.91,541800.0,16.123,16.1441,16.116,16.13,541800.0
2010-04-12 10:10:00,22.91,22.93,22.9,22.91,264800.0,16.13,16.1441,16.123,16.13,264800.0
2010-04-12 10:20:00,22.91,22.93,22.91,22.93,150800.0,16.13,16.1441,16.13,16.1441,150800.0
2010-04-12 10:30:00,22.93,22.93,22.91,22.93,193000.0,16.1441,16.1441,16.13,16.1441,193000.0
2010-04-12 10:40:00,22.93,23.01,22.93,23.0,622800.0,16.1441,16.2004,16.1441,16.1934,622800.0
2010-04-12 10:50:00,23.0,23.02,22.98,23.01,302200.0,16.1934,16.2075,16.1793,16.2004,302200.0
2010-04-12 11:00:00,23.01,23.05,23.0,23.04,597800.0,16.2004,16.2286,16.1934,16.2216,597800.0
2010-04-12 11:10:00,23.04,23.04,23.0,23.0,313800.0,16.2216,16.2216,16.1934,16.1934,313800.0
2010-04-12 11:20:00,23.0,23.02,23.0,23.0,243600.0,16.1934,16.2075,16.1934,16.1934,243600.0
2010-04-12 11:30:00,23.0,23.02,22.99,23.0,300400.0,16.1934,16.2075,16.1864,16.1934,300400.0
2010-04-12 11:40:00,23.0,23.0,22.98,23.0,272000.0,16.1934,16.1934,16.1793,16.1934,272000.0
2010-04-12 11:50:00,23.0,23.0,22.99,22.99,169400.0,16.1934,16.1934,16.1864,16.1864,169400.0
2010-04-12 12:00:00,22.99,23.0,22.99,22.99,208800.0,16.1864,16.1934,16.1864,16.1864,208800.0
2010-04-12 12:10:00,22.99,23.01,22.99,22.99,237000.0,16.1864,16.2004,16.1864,16.1864,237000.0
2010-04-12 12:20:00,23.0,23.03,23.0,23.03,266200.0,16.1934,16.2145,16.1934,16.2145,266200.0
2010-04-12 12:30:00,23.03,23.05,23.03,23.04,282200.0,16.2145,16.2286,16.2145,16.2216,282200.0
2010-04-12 12:40:00,23.04,23.06,23.02,23.02,158400.0,16.2216,16.2356,16.2075,16.2075,158400.0
2010-04-12 12:50:00,23.02,23.03,22.99,22.99,122400.0,16.2075,16.2145,16.1864,16.1864,122400.0
2010-04-12 13:00:00,23.0,23.0,22.99,23.0,180200.0,16.1934,16.1934,16.1864,16.1934,180200.0
2010-04-12 13:10:00,23.0,23.0,22.99,22.99,162200.0,16.1934,16.1934,16.1864,16.1864,162200.0
2010-04-12 13:20:00,23.0,23.0,22.96,22.97,305000.0,16.1934,16.1934,16.1652,16.1723,305000.0
2010-04-12 13:30:00,22.97,22.98,22.95,22.98,160600.0,16.1723,16.1793,16.1582,16.1793,160600.0
2010-04-12 13:40:00,22.98,22.98,22.97,22.98,216800.0,16.1793,16.1793,16.1723,16.1793,216800.0
2010-04-12 13:50:00,22.98,22.99,22.92,22.93,322200.0,16.1793,16.1864,16.1371,16.1441,322200.0
2010-04-12 14:00:00,22.93,22.97,22.92,22.97,329200.0,16.1441,16.1723,16.1371,16.1723,329200.0
2010-04-12 14:10:00,22.96,22.99,22.96,22.98,160800.0,16.1652,16.1864,16.1652,16.1793,160800.0
2010-04-12 14:20:00,22.99,22.99,22.95,22.96,240800.0,16.1864,16.1864,16.1582,16.1652,240800.0
2010-04-12 14:30:00,22.96,22.98,22.96,22.97,323200.0,16.1652,16.1793,16.1652,16.1723,323200.0
2010-04-12 14:40:00,22.97,22.97,22.93,22.93,158400.0,16.1723,16.1723,16.1441,16.1441,158400.0
2010-04-12 14:50:00,22.93,22.98,22.93,22.96,378000.0,16.1441,16.1793,16.1441,16.1652,378000.0
2010-04-12 15:00:00,22.97,22.99,22.96,22.97,382000.0,16.1723,16.1864,16.1652,16.1723,382000.0
2010-04-12 15:10:00,22.97,22.99,22.96,22.96,257200.0,16.1723,16.1864,16.1652,16.1652,257200.0
2010-04-12 15:20:00,22.96,22.96,22.93,22.95,425000.0,16.1652,16.1652,16.1441,16.1582,425000.0
2010-04-12 15:30:00,22.95,22.95,22.92,22.93,313200.0,16.1582,16.1582,16.1371,16.1441,313200.0
2010-04-12 15:40:00,22.93,22.95,22.91,22.95,1118000.0,16.1441,16.1582,16.13,16.1582,1118000.0
2010-04-12 15:50:00,22.95,22.95,22.92,22.93,761400.0,16.1582,16.1582,16.1371,16.1441,761400.0
2010-04-13 09:30:00,23.09,23.1,22.88,23.05,547000.0,16.2568,16.2638,16.1089,16.2286,547000.0
2010-04-13 09:40:00,23.06,23.12,23.04,23.1,580200.0,16.2356,16.2779,16.2216,16.2638,580200.0
2010-04-13 09:50:00,23.1,23.13,23.08,23.09,343400.0,16.2638,16.2849,16.2497,16.2568,343400.0
2010-04-13 10:00:00,23.09,23.16,23.08,23.1,982400.0,16.2568,16.3061,16.2497,16.2638,982400.0
2010-04-13 10:10:00,23.1,23.12,23.08,23.09,1079400.0,16.2638,16.2779,16.2497,16.2568,1079400.0
2010-04-13 10:20:00,23.09,23.15,23.08,23.11,1606000.0,16.2568,16.299,16.2497,16.2709,1606000.0
2010-04-13 10:30:00,23.12,23.16,23.09,23.13,1894800.0,16.2779,16.3061,16.2568,16.2849,1894800.0
2010-04-13 10:40:00,23.13,23.2,23.1,23.2,811000.0,16.2849,16.3342,16.2638,16.3342,811000.0
2010-04-13 10:50:00,23.2,23.29,23.2,23.25,1028000.0,16.3342,16.3976,16.3342,16.3694,1028000.0
2010-04-13 11:00:00,23.25,23.27,23.23,23.24,672600.0,16.3694,16.3835,16.3553,16.3624,672600.0
2010-04-13 11:10:00,23.24,23.25,23.2,23.22,446200.0,16.3624,16.3694,16.3342,16.3483,446200.0
2010-04-13 11:20:00,23.21,23.25,23.19,23.24,333600.0,16.3413,16.3694,16.3272,16.3624,333600.0
2010-04-13 11:30:00,23.24,23.25,23.21,23.21,463000.0,16.3624,16.3694,16.3413,16.3413,463000.0
2010-04-13 11:40:00,23.21,23.25,23.2,23.24,612400.0,16.3413,16.3694,16.3342,16.3624,612400.0
2010-04-13 11:50:00,23.24,23.24,23.18,23.18,194200.0,16.3624,16.3624,16.3201,16.3201,194200.0
2010-04-13 12:00:00,23.18,23.18,23.16,23.17,435800.0,16.3201,16.3201,16.3061,16.3131,435800.0
2010-04-13 12:10:00,23.17,23.19,23.16,23.19,542400.0,16.3131,16.3272,16.3061,16.3272,542400.0
2010-04-13 12:20:00,23.2,23.21,23.19,23.2,511400.0,16.3342,16.3413,16.3272,16.3342,511400.0
2010-04-13 12:30:00,23.21,23.21,23.19,23.19,252600.0,16.3413,16.3413,16.3272,16.3272,252600.0
2010-04-13 12:40:00,23.19,23.2,23.16,23.17,887000.0,16.3272,16.3342,16.3061,16.3131,887000.0
2010-04-13 12:50:00,23.17,23.2,23.16,23.17,197400.0,16.3131,16.3342,16.3061,16.3131,197400.0
2010-04-13 13:00:00,23.17,23.18,23.17,23.17,222400.0,16.3131,16.3201,16.3131,16.3131,222400.0
2010-04-13 13:10:00,23.17,23.18,23.14,23.15,368600.0,16.3131,16.3201,16.292,16.299,368600.0
2010-04-13 13:20:00,23.15,23.15,23.11,23.11,285600.0,16.299,16.299,16.2709,16.2709,285600.0
2010-04-13 13:30:00,23.11,23.16,23.11,23.16,150600.0,16.2709,16.3061,16.2709,16.3061,150600.0
2010-04-13 13:40:00,23.16,23.22,23.16,23.21,195800.0,16.3061,16.3483,16.3061,16.3413,195800.0
2010-04-13 13:50:00,23.21,23.25,23.21,23.23,230200.0,16.3413,16.3694,16.3413,16.3553,230200.0
2010-04-13 14:00:00,23.23,23.24,23.19,23.19,500200.0,16.3553,16.3624,16.3272,16.3272,500200.0
2010-04-13 14:10:00,23.19,23.21,23.17,23.2,253200.0,16.3272,16.3413,16.3131,16.3342,253200.0
2010-04-13 14:20:00,23.2,23.29,23.2,23.28,652800.0,16.3342,16.3976,16.3342,16.3905,652800.0
2010-04-13 14:30:00,23.28,23.31,23.19,23.19,836600.0,16.3905,16.4117,16.3272,16.3272,836600.0
2010-04-13 14:40:00,23.19,23.25,23.19,23.25,299600.0,16.3272,16.3694,16.3272,16.3694,299600.0
2010-04-13 14:50:00,23.25,23.28,23.24,23.25,315200.0,16.3694,16.3905,16.3624,16.3694,315200.0
2010-04-13 15:00:00,23.25,23.25,23.22,23.22,238000.0,16.3694,16.3694,16.3483,16.3483,238000.0
2010-04-13 15:10:00,23.22,23.23,23.18,23.23,375000.0,16.3483,16.3553,16.3201,16.3553,375000.0
2010-04-13 15:20:00,23.23,23.27,23.22,23.24,610600.0,16.3553,16.3835,16.3483,16.3624,610600.0
2010-04-13 15:30:00,23.23,23.24,23.15,23.15,550200.0,16.3553,16.3624,16.299,16.299,550200.0
2010-04-13 15:40:00,23.15,23.2,23.15,23.17,815000.0,16.299,16.3342,16.299,16.3131,815000.0
2010-04-13 15:50:00,23.17,23.23,23.16,23.18,1509200.0,16.3131,16.3553,16.3061,16.3201,1509200.0
2010-04-14 09:30:00,22.97,23.31,22.9,23.18,1231200.0,16.1723,16.4117,16.123,16.3201,1231200.0
2010-04-14 09:40:00,23.18,23.21,23.09,23.11,719600.0,16.3201,16.3413,16.2568,16.2709,719600.0
2010-04-14 09:50:00,23.11,23.11,23.04,23.06,908000.0,16.2709,16.2709,16.2216,16.2356,908000.0
2010-04-14 10:00:00,23.06,23.09,23.01,23.01,564000.0,16.2356,16.2568,16.2004,16.2004,564000.0
2010-04-14 10:10:00,23.02,23.05,22.99,23.05,972400.0,16.2075,16.2286,16.1864,16.2286,972400.0
2010-04-14 10:20:00,23.06,23.06,22.97,22.99,363800.0,16.2356,16.2356,16.1723,16.1864,363800.0
2010-04-14 10:30:00,22.99,23.05,22.96,23.0,461200.0,16.1864,16.2286,16.1652,16.1934,461200.0
2010-04-14 10:40:00,23.0,23.01,22.96,22.97,365800.0,16.1934,16.2004,16.1652,16.1723,365800.0
2010-04-14 10:50:00,22.97,22.99,22.95,22.97,163600.0,16.1723,16.1864,16.1582,16.1723,163600.0
2010-04-14 11:00:00,22.97,22.98,22.95,22.95,383600.0,16.1723,16.1793,16.1582,16.1582,383600.0
2010-04-14 11:10:00,22.95,23.0,22.93,23.0,223400.0,16.1582,16.1934,16.1441,16.1934,223400.0
2010-04-14 11:20:00,23.0,23.0,22.95,22.96,175400.0,16.1934,16.1934,16.1582,16.1652,175400.0
2010-04-14 11:30:00,22.96,22.96,22.95,22.95,187000.0,16.1652,16.1652,16.1582,16.1582,187000.0
2010-04-14 11:40:00,22.95,22.96,22.95,22.96,473400.0,16.1582,16.1652,16.1582,16.1652,473400.0
2010-04-14 11:50:00,22.96,23.0,22.94,22.95,265400.0,16.1652,16.1934,16.1512,16.1582,265400.0
2010-04-14 12:00:00,22.95,22.95,22.93,22.93,210800.0,16.1582,16.1582,16.1441,16.1441,210800.0
2010-04-14 12:10:00,22.94,22.95,22.93,22.95,217000.0,16.1512,16.1582,16.1441,16.1582,217000.0
2010-04-14 12:20:00,22.95,22.96,22.95,22.96,454400.0,16.1582,16.1652,16.1582,16.1652,454400.0
2010-04-14 12:30:00,22.97,22.99,22.95,22.95,187400.0,16.1723,16.1864,16.1582,16.1582,187400.0
2010-04-14 12:40:00,22.96,22.96,22.95,22.96,103400.0,16.1652,16.1652,16.1582,16.1652,103400.0
2010-04-14 12:50:00,22.96,22.96,22.93,22.93,147000.0,16.1652,16.1652,16.1441,16.1441,147000.0
2010-04-14 13:00:00,22.93,22.95,22.9,22.91,304000.0,16.1441,16.1582,16.123,16.13,304000.0
2010-04-14 13:10:00,22.91,22.94,22.9,22.93,686400.0,16.13,16.1512,16.123,16.1441,686400.0
2010-04-14 13:20:00,22.93,22.99,22.91,22.99,173400.0,16.1441,16.1864,16.13,16.1864,173400.0
2010-04-14 13:30:00,22.99,22.99,22.97,22.97,199000.0,16.1864,16.1864,16.1723,16.1723,199000.0
2010-04-14 13:40:00,22.97,22.99,22.96,22.99,669600.0,16.1723,16.1864,16.1652,16.1864,669600.0
2010-04-14 13:50:00,22.99,23.0,22.96,22.97,124200.0,16.1864,16.1934,16.1652,16.1723,124200.0
2010-04-14 14:00:00,22.97,23.05,22.97,23.03,179000.0,16.1723,16.2286,16.1723,16.2145,179000.0
2010-04-14 14:10:00,23.04,23.05,23.03,23.05,160200.0,16.2216,16.2286,16.2145,16.2286,160200.0
2010-04-14 14:20:00,23.05,23.06,23.03,23.04,210000.0,16.2286,16.2356,16.2145,16.2216,210000.0
2010-04-14 14:30:00,23.04,23.06,23.02,23.02,346800.0,16.2216,16.2356,16.2075,16.2075,346800.0
2010-04-14 14:40:00,23.02,23.02,23.0,23.01,780800.0,16.2075,16.2075,16.1934,16.2004,780800.0
2010-04-14 14:50:00,23.02,23.02,22.96,22.96,227400.0,16.2075,16.2075,16.1652,16.1652,227400.0
2010-04-14 15:00:00,22.96,22.99,22.96,22.98,235400.0,16.1652,16.1864,16.1652,16.1793,235400.0
2010-04-14 15:10:00,22.97,23.02,22.97,23.0,238200.0,16.1723,16.2075,16.1723,16.1934,238200.0
2010-04-14 15:20:00,23.0,23.0,22.97,22.98,151200.0,16.1934,16.1934,16.1723,16.1793,151200.0
2010-04-14 15:30:00,22.98,23.03,22.98,23.03,438000.0,16.1793,16.2145,16.1793,16.2145,438000.0
2010-04-14 15:40:00,23.03,23.04,22.99,23.0,421600.0,16.2145,16.2216,16.1864,16.1934,421600.0
2010-04-14 15:50:00,23.0,23.04,22.99,23.03,1344000.0,16.1934,16.2216,16.1864,16.2145,1344000.0
2010-04-15 09:30:00,22.97,23.09,22.93,22.94,340200.0,16.1723,16.2568,16.1441,16.1512,340200.0
2010-04-15 09:40:00,22.93,22.96,22.88,22.95,411400.0,16.1441,16.1652,16.1089,16.1582,411400.0
2010-04-15 09:50:00,22.95,22.97,22.91,22.91,424600.0,16.1582,16.1723,16.13,16.13,424600.0
2010-04-15 10:00:00,22.9,22.9,22.88,22.9,272000.0,16.123,16.123,16.1089,16.123,272000.0
2010-04-15 10:10:00,22.9,22.96,22.88,22.89,535200.0,16.123,16.1652,16.1089,16.116,535200.0
2010-04-15 10:20:00,22.89,22.89,22.83,22.83,195800.0,16.116,16.116,16.0737,16.0737,195800.0
2010-04-15 10:30:00,22.83,22.87,22.82,22.85,190000.0,16.0737,16.1019,16.0667,16.0878,190000.0
2010-04-15 10:40:00,22.85,22.88,22.83,22.85,180800.0,16.0878,16.1089,16.0737,16.0878,180800.0
2010-04-15 10:50:00,22.85,22.88,22.85,22.88,114000.0,16.0878,16.1089,16.0878,16.1089,114000.0
2010-04-15 11:00:00,22.88,22.91,22.88,22.89,169000.0,16.1089,16.13,16.1089,16.116,169000.0
2010-04-15 11:10:00,22.89,22.9,22.84,22.85,182800.0,16.116,16.123,16.0808,16.0878,182800.0
2010-04-15 11:20:00,22.85,22.87,22.82,22.82,196000.0,16.0878,16.1019,16.0667,16.0667,196000.0
2010-04-15 11:30:00,22.82,22.83,22.8,22.82,311600.0,16.0667,16.0737,16.0526,16.0667,311600.0
2010-04-15 11:40:00,22.81,22.83,22.77,22.8,244400.0,16.0596,16.0737,16.0315,16.0526,244400.0
2010-04-15 11:50:00,22.79,22.8,22.75,22.76,272000.0,16.0456,16.0526,16.0174,16.0244,272000.0
2010-04-15 12:00:00,22.76,22.78,22.75,22.78,275400.0,16.0244,16.0385,16.0174,16.0385,275400.0
2010-04-15 12:10:00,22.78,22.79,22.77,22.78,209600.0,16.0385,16.0456,16.0315,16.0385,209600.0
2010-04-15 12:20:00,22.79,22.8,22.75,22.75,770400.0,16.0456,16.0526,16.0174,16.0174,770400.0
2010-04-15 12:30:00,22.75,22.78,22.75,22.78,293400.0,16.0174,16.0385,16.0174,16.0385,293400.0
2010-04-15 12:40:00,22.78,22.79,22.75,22.75,334800.0,16.0385,16.0456,16.0174,16.0174,334800.0
2010-04-15 12:50:00,22.75,22.77,22.74,22.75,254800.0,16.0174,16.0315,16.0104,16.0174,254800.0
2010-04-15 13:00:00,22.75,22.77,22.73,22.73,188200.0,16.0174,16.0315,16.0033,16.0033,188200.0
2010-04-15 13:10:00,22.73,22.77,22.73,22.75,278600.0,16.0033,16.0315,16.0033,16.0174,278600.0
2010-04-15 13:20:00,22.75,22.78,22.74,22.75,571200.0,16.0174,16.0385,16.0104,16.0174,571200.0
2010-04-15 13:30:00,22.75,22.79,22.75,22.78,393400.0,16.0174,16.0456,16.0174,16.0385,393400.0
2010-04-15 13:40:00,22.78,22.78,22.75,22.77,228000.0,16.0385,16.0385,16.0174,16.0315,228000.0
2010-04-15 13:50:00,22.77,22.78,22.73,22.74,800200.0,16.0315,16.0385,16.0033,16.0104,800200.0
2010-04-15 14:00:00,22.74,22.75,22.74,22.74,548400.0,16.0104,16.0174,16.0104,16.0104,548400.0
2010-04-15 14:10:00,22.74,22.74,22.65,22.68,891800.0,16.0104,16.0104,15.947,15.9681,891800.0
2010-04-15 14:20:00,22.68,22.69,22.63,22.65,750400.0,15.9681,15.9751,15.9329,15.947,750400.0
2010-04-15 14:30:00,22.65,22.66,22.64,22.66,346600.0,15.947,15.954,15.9399,15.954,346600.0
2010-04-15 14:40:00,22.66,22.72,22.66,22.67,404400.0,15.954,15.9963,15.954,15.9611,404400.0
2010-04-15 14:50:00,22.67,22.71,22.67,22.68,533600.0,15.9611,15.9892,15.9611,15.9681,533600.0
2010-04-15 15:00:00,22.68,22.68,22.67,22.67,561200.0,15.9681,15.9681,15.9611,15.9611,561200.0
2010-04-15 15:10:00,22.67,22.68,22.66,22.67,325000.0,15.9611,15.9681,15.954,15.9611,325000.0
2010-04-15 15:20:00,22.67,22.69,22.65,22.65,502000.0,15.9611,15.9751,15.947,15.947,502000.0
2010-04-15 15:30:00,22.65,22.66,22.6,22.61,1025000.0,15.947,15.954,15.9118,15.9188,1025000.0
2010-04-15 15:40:00,22.61,22.63,22.6,22.63,667400.0,15.9188,15.9329,15.9118,15.9329,667400.0
2010-04-15 15:50:00,22.63,22.69,22.63,22.68,1441200.0,15.9329,15.9751,15.9329,15.9681,1441200.0
2010-04-16 09:30:00,22.66,22.8,22.63,22.69,2455000.0,15.954,16.0526,15.9329,15.9751,2455000.0
2010-04-16 09:40:00,22.7,22.73,22.67,22.68,441400.0,15.9822,16.0033,15.9611,15.9681,441400.0
2010-04-16 09:50:00,22.68,22.75,22.67,22.75,415200.0,15.9681,16.0174,15.9611,16.0174,415200.0
2010-04-16 10:00:00,22.75,22.88,22.74,22.75,490000.0,16.0174,16.1089,16.0104,16.0174,490000.0
2010-04-16 10:10:00,22.75,22.82,22.73,22.81,328000.0,16.0174,16.0667,16.0033,16.0596,328000.0
2010-04-16 10:20:00,22.81,22.83,22.79,22.79,149600.0,16.0596,16.0737,16.0456,16.0456,149600.0
2010-04-16 10:30:00,22.79,22.81,22.74,22.75,311200.0,16.0456,16.0596,16.0104,16.0174,311200.0
2010-04-16 10:40:00,22.75,22.83,22.74,22.77,285400.0,16.0174,16.0737,16.0104,16.0315,285400.0
2010-04-16 10:50:00,22.77,22.77,22.68,22.7,305600.0,16.0315,16.0315,15.9681,15.9822,305600.0
2010-04-16 11:00:00,22.7,22.75,22.68,22.72,259400.0,15.9822,16.0174,15.9681,15.9963,259400.0
2010-04-16 11:10:00,22.72,22.75,22.69,22.69,224000.0,15.9963,16.0174,15.9751,15.9751,224000.0
2010-04-16 11:20:00,22.7,22.72,22.65,22.65,206400.0,15.9822,15.9963,15.947,15.947,206400.0
2010-04-16 11:30:00,22.66,22.74,22.63,22.7,283000.0,15.954,16.0104,15.9329,15.9822,283000.0
2010-04-16 11:40:00,22.71,22.74,22.68,22.71,124200.0,15.9892,16.0104,15.9681,15.9892,124200.0
2010-04-16 11:50:00,22.72,22.73,22.69,22.7,269200.0,15.9963,16.0033,15.9751,15.9822,269200.0
2010-04-16 12:00:00,22.7,22.72,22.63,22.68,409200.0,15.9822,15.9963,15.9329,15.9681,409200.0
2010-04-16 12:10:00,22.68,22.72,22.67,22.67,305000.0,15.9681,15.9963,15.9611,15.9611,305000.0
2010-04-16 12:20:00,22.68,22.75,22.67,22.73,316600.0,15.9681,16.0174,15.9611,16.0033,316600.0
2010-04-16 12:30:00,22.74,22.74,22.65,22.67,245800.0,16.0104,16.0104,15.947,15.9611,245800.0
2010-04-16 12:40:00,22.67,22.8,22.66,22.8,285800.0,15.9611,16.0526,15.954,16.0526,285800.0
2010-04-16 12:50:00,22.8,22.87,22.79,22.81,620000.0,16.0526,16.1019,16.0456,16.0596,620000.0
2010-04-16 13:00:00,22.81,22.88,22.8,22.87,665600.0,16.0596,16.1089,16.0526,16.1019,665600.0
2010-04-16 13:10:00,22.88,22.88,22.77,22.79,246200.0,16.1089,16.1089,16.0315,16.0456,246200.0
2010-04-16 13:20:00,22.79,22.82,22.78,22.8,196200.0,16.0456,16.0667,16.0385,16.0526,196200.0
2010-04-16 13:30:00,22.8,22.82,22.74,22.75,274400.0,16.0526,16.0667,16.0104,16.0174,274400.0
2010-04-16 13:40:00,22.75,22.79,22.75,22.75,205200.0,16.0174,16.0456,16.0174,16.0174,205200.0
2010-04-16 13:50:00,22.75,22.8,22.74,22.8,354200.0,16.0174,16.0526,16.0104,16.0526,354200.0
2010-04-16 14:00:00,22.8,22.88,22.79,22.86,377000.0,16.0526,16.1089,16.0456,16.0948,377000.0
2010-04-16 14:10:00,22.86,22.89,22.84,22.86,230800.0,16.0948,16.116,16.0808,16.0948,230800.0
2010-04-16 14:20:00,22.85,22.86,22.77,22.77,254200.0,16.0878,16.0948,16.0315,16.0315,254200.0
2010-04-16 14:30:00,22.77,22.83,22.77,22.81,323200.0,16.0315,16.0737,16.0315,16.0596,323200.0
2010-04-16 14:40:00,22.81,22.85,22.8,22.83,299400.0,16.0596,16.0878,16.0526,16.0737,299400.0
2010-04-16 14:50:00,22.82,22.85,22.82,22.83,187600.0,16.0667,16.0878,16.0667,16.0737,187600.0
2010-04-16 15:00:00,22.84,22.86,22.82,22.85,451600.0,16.0808,16.0948,16.0667,16.0878,451600.0
2010-04-16 15:10:00,22.85,22.88,22.84,22.84,485200.0,16.0878,16.1089,16.0808,16.0808,485200.0
2010-04-16 15:20:00,22.84,22.9,22.82,22.9,501600.0,16.0808,16.123,16.0667,16.123,501600.0
2010-04-16 15:30:00,22.89,22.91,22.86,22.91,733000.0,16.116,16.13,16.0948,16.13,733000.0
2010-04-16 15:40:00,22.91,22.94,22.88,22.9,678000.0,16.13,16.1512,16.1089,16.123,678000.0
2010-04-16 15:50:00,22.9,22.91,22.85,22.86,1933400.0,16.123,16.13,16.0878,16.0948,1933400.0
2010-04-19 09:30:00,22.86,22.94,22.75,22.77,566600.0,16.0948,16.1512,16.0174,16.0315,566600.0
2010-04-19 09:40:00,22.78,22.88,22.75,22.86,434800.0,16.0385,16.1089,16.0174,16.0948,434800.0
2010-04-19 09:50:00,22.86,22.95,22.85,22.88,438800.0,16.0948,16.1582,16.0878,16.1089,438800.0
2010-04-19 10:00:00,22.87,22.89,22.82,22.89,300200.0,16.1019,16.116,16.0667,16.116,300200.0
2010-04-19 10:10:00,22.88,22.99,22.88,22.95,344600.0,16.1089,16.1864,16.1089,16.1582,344600.0
2010-04-19 10:20:00,22.95,22.95,22.83,22.84,260400.0,16.1582,16.1582,16.0737,16.0808,260400.0
2010-04-19 10:30:00,22.84,22.86,22.79,22.8,602400.0,16.0808,16.0948,16.0456,16.0526,602400.0
2010-04-19 10:40:00,22.8,22.8,22.72,22.73,322200.0,16.0526,16.0526,15.9963,16.0033,322200.0
2010-04-19 10:50:00,22.73,22.74,22.68,22.69,317800.0,16.0033,16.0104,15.9681,15.9751,317800.0
2010-04-19 11:00:00,22.7,22.77,22.7,22.75,274200.0,15.9822,16.0315,15.9822,16.0174,274200.0
2010-04-19 11:10:00,22.75,22.76,22.72,22.73,230400.0,16.0174,16.0244,15.9963,16.0033,230400.0
2010-04-19 11:20:00,22.73,22.77,22.72,22.77,267000.0,16.0033,16.0315,15.9963,16.0315,267000.0
2010-04-19 11:30:00,22.77,22.82,22.75,22.8,172000.0,16.0315,16.0667,16.0174,16.0526,172000.0
2010-04-19 11:40:00,22.8,22.81,22.78,22.79,179400.0,16.0526,16.0596,16.0385,16.0456,179400.0
2010-04-19 11:50:00,22.8,22.8,22.7,22.71,335200.0,16.0526,16.0526,15.9822,15.9892,335200.0
2010-04-19 12:00:00,22.71,22.71,22.6,22.61,643800.0,15.9892,15.9892,15.9118,15.9188,643800.0
2010-04-19 12:10:00,22.61,22.65,22.6,22.63,412600.0,15.9188,15.947,15.9118,15.9329,412600.0
2010-04-19 12:20:00,22.63,22.67,22.61,22.64,374600.0,15.9329,15.9611,15.9188,15.9399,374600.0
2010-04-19 12:30:00,22.64,22.69,22.64,22.68,175200.0,15.9399,15.9751,15.9399,15.9681,175200.0
2010-04-19 12:40:00,22.69,22.7,22.67,22.69,171400.0,15.9751,15.9822,15.9611,15.9751,171400.0
2010-04-19 12:50:00,22.69,22.74,22.68,22.74,112400.0,15.9751,16.0104,15.9681,16.0104,112400.0
2010-04-19 13:00:00,22.73,22.75,22.73,22.74,211200.0,16.0033,16.0174,16.0033,16.0104,211200.0
2010-04-19 13:10:00,22.74,22.75,22.72,22.74,145800.0,16.0104,16.0174,15.9963,16.0104,145800.0
2010-04-19 13:20:00,22.73,22.75,22.72,22.72,176400.0,16.0033,16.0174,15.9963,15.9963,176400.0
2010-04-19 13:30:00,22.72,22.75,22.7,22.74,298400.0,15.9963,16.0174,15.9822,16.0104,298400.0
2010-04-19 13:40:00,22.74,22.76,22.73,22.74,227400.0,16.0104,16.0244,16.0033,16.0104,227400.0
2010-04-19 13:50:00,22.74,22.74,22.72,22.74,262800.0,16.0104,16.0104,15.9963,16.0104,262800.0
2010-04-19 14:00:00,22.74,22.81,22.74,22.77,711600.0,16.0104,16.0596,16.0104,16.0315,711600.0
2010-04-19 14:10:00,22.77,22.81,22.75,22.77,282400.0,16.0315,16.0596,16.0174,16.0315,282400.0
2010-04-19 14:20:00,22.76,22.82,22.76,22.79,241400.0,16.0244,16.0667,16.0244,16.0456,241400.0
2010-04-19 14:30:00,22.79,22.83,22.79,22.83,206800.0,16.0456,16.0737,16.0456,16.0737,206800.0
2010-04-19 14:40:00,22.83,22.86,22.82,22.85,308000.0,16.0737,16.0948,16.0667,16.0878,308000.0
2010-04-19 14:50:00,22.84,22.85,22.8,22.82,253600.0,16.0808,16.0878,16.0526,16.0667,253600.0
2010-04-19 15:00:00,22.82,22.85,22.79,22.83,275000.0,16.0667,16.0878,16.0456,16.0737,275000.0
2010-04-19 15:10:00,22.84,22.88,22.83,22.83,343200.0,16.0808,16.1089,16.0737,16.0737,343200.0
2010-04-19 15:20:00,22.83,22.88,22.82,22.88,186200.0,16.0737,16.1089,16.0667,16.1089,186200.0
2010-04-19 15:30:00,22.88,22.88,22.84,22.85,473800.0,16.1089,16.1089,16.0808,16.0878,473800.0
2010-04-19 15:40:00,22.85,22.86,22.83,22.85,506400.0,16.0878,16.0948,16.0737,16.0878,506400.0
2010-04-19 15:50:00,22.85,22.91,22.82,22.87,718800.0,16.0878,16.13,16.0667,16.1019,718800.0
2010-04-20 09:30:00,22.83,22.9,22.63,22.79,952800.0,16.0737,16.123,15.9329,16.0456,952800.0
2010-04-20 09:40:00,22.78,22.87,22.78,22.84,665600.0,16.0385,16.1019,16.0385,16.0808,665600.0
2010-04-20 09:50:00,22.84,22.89,22.83,22.85,562400.0,16.0808,16.116,16.0737,16.0878,562400.0
2010-04-20 10:00:00,22.86,22.86,22.82,22.86,488200.0,16.0948,16.0948,16.0667,16.0948,488200.0
2010-04-20 10:10:00,22.86,22.93,22.85,22.93,385600.0,16.0948,16.1441,16.0878,16.1441,385600.0
2010-04-20 10:20:00,22.93,22.99,22.87,22.88,367000.0,16.1441,16.1864,16.1019,16.1089,367000.0
2010-04-20 10:30:00,22.87,22.9,22.83,22.9,377000.0,16.1019,16.123,16.0737,16.123,377000.0
2010-04-20 10:40:00,22.89,22.89,22.83,22.87,299600.0,16.116,16.116,16.0737,16.1019,299600.0
2010-04-20 10:50:00,22.88,22.88,22.75,22.75,630800.0,16.1089,16.1089,16.0174,16.0174,630800.0
2010-04-20 11:00:00,22.75,22.78,22.68,22.73,684200.0,16.0174,16.0385,15.9681,16.0033,684200.0
2010-04-20 11:10:00,22.72,22.73,22.66,22.67,1218200.0,15.9963,16.0033,15.954,15.9611,1218200.0
2010-04-20 11:20:00,22.67,22.68,22.64,22.64,929800.0,15.9611,15.9681,15.9399,15.9399,929800.0
2010-04-20 11:30:00,22.64,22.64,22.55,22.55,882200.0,15.9399,15.9399,15.8766,15.8766,882200.0
2010-04-20 11:40:00,22.54,22.57,22.5,22.54,562000.0,15.8695,15.8907,15.8414,15.8695,562000.0
2010-04-20 11:50:00,22.53,22.6,22.53,22.6,446600.0,15.8625,15.9118,15.8625,15.9118,446600.0
2010-04-20 12:00:00,22.6,22.64,22.54,22.63,393800.0,15.9118,15.9399,15.8695,15.9329,393800.0
2010-04-20 12:10:00,22.64,22.66,22.63,22.65,525200.0,15.9399,15.954,15.9329,15.947,525200.0
2010-04-20 12:20:00,22.65,22.65,22.56,22.6,523000.0,15.947,15.947,15.8836,15.9118,523000.0
2010-04-20 12:30:00,22.61,22.61,22.55,22.58,384600.0,15.9188,15.9188,15.8766,15.8977,384600.0
2010-04-20 12:40:00,22.58,22.6,22.56,22.57,423000.0,15.8977,15.9118,15.8836,15.8907,423000.0
2010-04-20 12:50:00,22.57,22.58,22.55,22.55,241200.0,15.8907,15.8977,15.8766,15.8766,241200.0
2010-04-20 13:00:00,22.55,22.57,22.53,22.53,501800.0,15.8766,15.8907,15.8625,15.8625,501800.0
2010-04-20 13:10:00,22.53,22.55,22.5,22.52,408000.0,15.8625,15.8766,15.8414,15.8555,408000.0
2010-04-20 13:20:00,22.52,22.54,22.5,22.51,507400.0,15.8555,15.8695,15.8414,15.8484,507400.0
2010-04-20 13:30:00,22.51,22.53,22.5,22.51,239200.0,15.8484,15.8625,15.8414,15.8484,239200.0
2010-04-20 13:40:00,22.5,22.55,22.47,22.52,544600.0,15.8414,15.8766,15.8203,15.8555,544600.0
2010-04-20 13:50:00,22.52,22.53,22.5,22.5,517600.0,15.8555,15.8625,15.8414,15.8414,517600.0
2010-04-20 14:00:00,22.5,22.54,22.5,22.52,965400.0,15.8414,15.8695,15.8414,15.8555,965400.0
2010-04-20 14:10:00,22.51,22.55,22.5,22.51,469000.0,15.8484,15.8766,15.8414,15.8484,469000.0
2010-04-20 14:20:00,22.52,22.57,22.5,22.54,458200.0,15.8555,15.8907,15.8414,15.8695,458200.0
2010-04-20 14:30:00,22.55,22.58,22.53,22.53,316800.0,15.8766,15.8977,15.8625,15.8625,316800.0
2010-04-20 14:40:00,22.53,22.54,22.47,22.48,548600.0,15.8625,15.8695,15.8203,15.8273,548600.0
2010-04-20 14:50:00,22.47,22.5,22.43,22.43,906000.0,15.8203,15.8414,15.7921,15.7921,906000.0
2010-04-20 15:00:00,22.43,22.48,22.43,22.43,922400.0,15.7921,15.8273,15.7921,15.7921,922400.0
2010-04-20 15:10:00,22.44,22.45,22.38,22.39,584600.0,15.7991,15.8062,15.7569,15.7639,584600.0
2010-04-20 15:20:00,22.4,22.44,22.38,22.42,645400.0,15.771,15.7991,15.7569,15.7851,645400.0
2010-04-20 15:30:00,22.42,22.47,22.42,22.45,706000.0,15.7851,15.8203,15.7851,15.8062,706000.0
2010-04-20 15:40:00,22.45,22.52,22.45,22.5,1180600.0,15.8062,15.8555,15.8062,15.8414,1180600.0
2010-04-20 15:50:00,22.5,22.54,22.48,22.54,1737200.0,15.8414,15.8695,15.8273,15.8695,1737200.0
2010-04-21 09:30:00,20.98,21.25,19.95,20.37,17298800.0,14.7712,14.9613,14.046,14.3417,17298800.0
2010-04-21 09:40:00,20.36,20.55,20.32,20.35,12995200.0,14.3347,14.4685,14.3065,14.3276,12995200.0
2010-04-21 09:50:00,20.35,20.43,20.21,20.42,5253800.0,14.3276,14.384,14.2291,14.3769,5253800.0
2010-04-21 10:00:00,20.42,20.43,20.15,20.3,5449400.0,14.3769,14.384,14.1868,14.2924,5449400.0
2010-04-21 10:10:00,20.28,20.38,20.16,20.2,4412600.0,14.2784,14.3488,14.1939,14.222,4412600.0
2010-04-21 10:20:00,20.2,20.25,20.02,20.15,6444800.0,14.222,14.2572,14.0953,14.1868,6444800.0
2010-04-21 10:30:00,20.15,20.27,20.13,20.23,5209800.0,14.1868,14.2713,14.1728,14.2432,5209800.0
2010-04-21 10:40:00,20.23,20.47,20.2,20.39,6026600.0,14.2432,14.4121,14.222,14.3558,6026600.0
2010-04-21 10:50:00,20.39,20.4,20.2,20.26,3283400.0,14.3558,14.3628,14.222,14.2643,3283400.0
2010-04-21 11:00:00,20.25,20.29,20.2,20.25,1458600.0,14.2572,14.2854,14.222,14.2572,1458600.0
2010-04-21 11:10:00,20.25,20.27,20.18,20.18,3259200.0,14.2572,14.2713,14.208,14.208,3259200.0
2010-04-21 11:20:00,20.18,20.31,20.17,20.31,3443400.0,14.208,14.2995,14.2009,14.2995,3443400.0
2010-04-21 11:30:00,20.31,20.37,20.18,20.2,2619000.0,14.2995,14.3417,14.208,14.222,2619000.0
2010-04-21 11:40:00,20.19,20.45,20.18,20.28,1819200.0,14.215,14.3981,14.208,14.2784,1819200.0
2010-04-21 11:50:00,20.27,20.32,20.25,20.3,1122200.0,14.2713,14.3065,14.2572,14.2924,1122200.0
2010-04-21 12:00:00,20.29,20.3,20.2,20.21,1360000.0,14.2854,14.2924,14.222,14.2291,1360000.0
2010-04-21 12:10:00,20.2,20.26,20.2,20.22,847400.0,14.222,14.2643,14.222,14.2361,847400.0
2010-04-21 12:20:00,20.22,20.29,20.22,20.28,1810400.0,14.2361,14.2854,14.2361,14.2784,1810400.0
2010-04-21 12:30:00,20.28,20.41,20.27,20.39,2223400.0,14.2784,14.3699,14.2713,14.3558,2223400.0
2010-04-21 12:40:00,20.39,20.39,20.25,20.25,3226800.0,14.3558,14.3558,14.2572,14.2572,3226800.0
2010-04-21 12:50:00,20.25,20.31,20.25,20.26,1905400.0,14.2572,14.2995,14.2572,14.2643,1905400.0
2010-04-21 13:00:00,20.27,20.3,20.25,20.27,1499800.0,14.2713,14.2924,14.2572,14.2713,1499800.0
2010-04-21 13:10:00,20.27,20.31,20.25,20.31,2374600.0,14.2713,14.2995,14.2572,14.2995,2374600.0
2010-04-21 13:20:00,20.31,20.33,20.29,20.31,1869200.0,14.2995,14.3136,14.2854,14.2995,1869200.0
2010-04-21 13:30:00,20.31,20.4,20.27,20.34,2063800.0,14.2995,14.3628,14.2713,14.3206,2063800.0
2010-04-21 13:40:00,20.34,20.42,20.3,20.38,2171800.0,14.3206,14.3769,14.2924,14.3488,2171800.0
2010-04-21 13:50:00,20.39,20.51,20.35,20.42,3295600.0,14.3558,14.4403,14.3276,14.3769,3295600.0
2010-04-21 14:00:00,20.42,20.45,20.34,20.41,1729200.0,14.3769,14.3981,14.3206,14.3699,1729200.0
2010-04-21 14:10:00,20.41,20.41,20.31,20.34,1298800.0,14.3699,14.3699,14.2995,14.3206,1298800.0
2010-04-21 14:20:00,20.34,20.36,20.29,20.31,1615200.0,14.3206,14.3347,14.2854,14.2995,1615200.0
2010-04-21 14:30:00,20.31,20.31,20.25,20.25,2368200.0,14.2995,14.2995,14.2572,14.2572,2368200.0
2010-04-21 14:40:00,20.25,20.36,20.25,20.36,1432200.0,14.2572,14.3347,14.2572,14.3347,1432200.0
2010-04-21 14:50:00,20.36,20.41,20.34,20.35,2448000.0,14.3347,14.3699,14.3206,14.3276,2448000.0
2010-04-21 15:00:00,20.35,20.4,20.32,20.4,1650000.0,14.3276,14.3628,14.3065,14.3628,1650000.0
2010-04-21 15:10:00,20.4,20.41,20.32,20.32,1982200.0,14.3628,14.3699,14.3065,14.3065,1982200.0
2010-04-21 15:20:00,20.32,20.33,20.3,20.33,1830200.0,14.3065,14.3136,14.2924,14.3136,1830200.0
2010-04-21 15:30:00,20.33,20.34,20.18,20.18,3418800.0,14.3136,14.3206,14.208,14.208,3418800.0
2010-04-21 15:40:00,20.18,20.31,20.13,20.29,5059800.0,14.208,14.2995,14.1728,14.2854,5059800.0
2010-04-21 15:50:00,20.29,20.39,20.27,20.38,6543200.0,14.2854,14.3558,14.2713,14.3488,6543200.0
2010-04-22 09:30:00,20.61,20.75,20.38,20.65,6216400.0,14.5107,14.6093,14.3488,14.5389,6216400.0
2010-04-22 09:40:00,20.65,20.65,20.5,20.6,2421200.0,14.5389,14.5389,14.4333,14.5037,2421200.0
2010-04-22 09:50:00,20.6,20.71,20.53,20.7,4258600.0,14.5037,14.5811,14.4544,14.5741,4258600.0
2010-04-22 10:00:00,20.7,20.8,20.67,20.68,4424200.0,14.5741,14.6445,14.5529,14.56,4424200.0
2010-04-22 10:10:00,20.69,20.72,20.57,20.64,3042200.0,14.567,14.5881,14.4825,14.5318,3042200.0
2010-04-22 10:20:00,20.64,20.75,20.61,20.75,2902800.0,14.5318,14.6093,14.5107,14.6093,2902800.0
2010-04-22 10:30:00,20.75,20.81,20.72,20.73,3067200.0,14.6093,14.6515,14.5881,14.5952,3067200.0
2010-04-22 10:40:00,20.74,20.77,20.7,20.75,1049000.0,14.6022,14.6233,14.5741,14.6093,1049000.0
2010-04-22 10:50:00,20.75,20.76,20.73,20.75,1334600.0,14.6093,14.6163,14.5952,14.6093,1334600.0
2010-04-22 11:00:00,20.75,20.77,20.72,20.73,1094000.0,14.6093,14.6233,14.5881,14.5952,1094000.0
2010-04-22 11:10:00,20.73,20.74,20.66,20.68,1343000.0,14.5952,14.6022,14.5459,14.56,1343000.0
2010-04-22 11:20:00,20.68,20.7,20.6,20.62,1734200.0,14.56,14.5741,14.5037,14.5177,1734200.0
2010-04-22 11:30:00,20.61,20.62,20.56,20.57,1058400.0,14.5107,14.5177,14.4755,14.4825,1058400.0
2010-04-22 11:40:00,20.57,20.63,20.57,20.62,670600.0,14.4825,14.5248,14.4825,14.5177,670600.0
2010-04-22 11:50:00,20.61,20.62,20.56,20.56,711200.0,14.5107,14.5177,14.4755,14.4755,711200.0
2010-04-22 12:00:00,20.57,20.57,20.5,20.5,1348000.0,14.4825,14.4825,14.4333,14.4333,1348000.0
2010-04-22 12:10:00,20.5,20.54,20.48,20.54,1517400.0,14.4333,14.4614,14.4192,14.4614,1517400.0
2010-04-22 12:20:00,20.53,20.56,20.53,20.55,456200.0,14.4544,14.4755,14.4544,14.4685,456200.0
2010-04-22 12:30:00,20.54,20.56,20.53,20.55,1417800.0,14.4614,14.4755,14.4544,14.4685,1417800.0
2010-04-22 12:40:00,20.55,20.58,20.5,20.58,10736000.0,14.4685,14.4896,14.4333,14.4896,10736000.0
2010-04-22 12:50:00,20.58,20.58,20.55,20.55,466600.0,14.4896,14.4896,14.4685,14.4685,466600.0
2010-04-22 13:00:00,20.55,20.56,20.5,20.5,1127400.0,14.4685,14.4755,14.4333,14.4333,1127400.0
2010-04-22 13:10:00,20.5,20.55,20.5,20.53,913800.0,14.4333,14.4685,14.4333,14.4544,913800.0
2010-04-22 13:20:00,20.53,20.54,20.5,20.5,986200.0,14.4544,14.4614,14.4333,14.4333,986200.0
2010-04-22 13:30:00,20.5,20.5,20.47,20.49,1222000.0,14.4333,14.4333,14.4121,14.4262,1222000.0
2010-04-22 13:40:00,20.49,20.5,20.49,20.5,955600.0,14.4262,14.4333,14.4262,14.4333,955600.0
2010-04-22 13:50:00,20.5,20.5,20.49,20.5,1168400.0,14.4333,14.4333,14.4262,14.4333,1168400.0
2010-04-22 14:00:00,20.5,20.5,20.46,20.47,1218000.0,14.4333,14.4333,14.4051,14.4121,1218000.0
2010-04-22 14:10:00,20.47,20.5,20.29,20.37,2899800.0,14.4121,14.4333,14.2854,14.3417,2899800.0
2010-04-22 14:20:00,20.37,20.5,20.36,20.49,1371200.0,14.3417,14.4333,14.3347,14.4262,1371200.0
2010-04-22 14:30:00,20.49,20.5,20.44,20.44,1005200.0,14.4262,14.4333,14.391,14.391,1005200.0
2010-04-22 14:40:00,20.44,20.46,20.42,20.43,1035400.0,14.391,14.4051,14.3769,14.384,1035400.0
2010-04-22 14:50:00,20.43,20.43,20.34,20.37,1282400.0,14.384,14.384,14.3206,14.3417,1282400.0
2010-04-22 15:00:00,20.36,20.41,20.36,20.36,827800.0,14.3347,14.3699,14.3347,14.3347,827800.0
2010-04-22 15:10:00,20.36,20.4,20.35,20.36,859200.0,14.3347,14.3628,14.3276,14.3347,859200.0
2010-04-22 15:20:00,20.36,20.37,20.24,20.25,2082600.0,14.3347,14.3417,14.2502,14.2572,2082600.0
2010-04-22 15:30:00,20.25,20.4,20.25,20.37,1514600.0,14.2572,14.3628,14.2572,14.3417,1514600.0
2010-04-22 15:40:00,20.37,20.38,20.32,20.34,1826400.0,14.3417,14.3488,14.3065,14.3206,1826400.0
2010-04-22 15:50:00,20.33,20.34,20.29,20.29,3434800.0,14.3136,14.3206,14.2854,14.2854,3434800.0
2010-04-23 09:30:00,20.47,20.6,20.43,20.49,1838400.0,14.4121,14.5037,14.384,14.4262,1838400.0
2010-04-23 09:40:00,20.5,20.5,20.46,20.5,1338200.0,14.4333,14.4333,14.4051,14.4333,1338200.0
2010-04-23 09:50:00,20.5,20.6,20.5,20.59,1264200.0,14.4333,14.5037,14.4333,14.4966,1264200.0
2010-04-23 10:00:00,20.59,20.73,20.57,20.73,2267800.0,14.4966,14.5952,14.4825,14.5952,2267800.0
2010-04-23 10:10:00,20.73,20.75,20.7,20.72,1532200.0,14.5952,14.6093,14.5741,14.5881,1532200.0
2010-04-23 10:20:00,20.73,20.73,20.7,20.7,775800.0,14.5952,14.5952,14.5741,14.5741,775800.0
2010-04-23 10:30:00,20.7,20.71,20.62,20.66,888000.0,14.5741,14.5811,14.5177,14.5459,888000.0
2010-04-23 10:40:00,20.67,20.69,20.66,20.67,622400.0,14.5529,14.567,14.5459,14.5529,622400.0
2010-04-23 10:50:00,20.67,20.69,20.64,20.69,583800.0,14.5529,14.567,14.5318,14.567,583800.0
2010-04-23 11:00:00,20.69,20.7,20.61,20.62,1025200.0,14.567,14.5741,14.5107,14.5177,1025200.0
2010-04-23 11:10:00,20.62,20.63,20.54,20.55,895000.0,14.5177,14.5248,14.4614,14.4685,895000.0
2010-04-23 11:20:00,20.55,20.57,20.5,20.53,1065800.0,14.4685,14.4825,14.4333,14.4544,1065800.0
2010-04-23 11:30:00,20.53,20.6,20.51,20.59,388800.0,14.4544,14.5037,14.4403,14.4966,388800.0
2010-04-23 11:40:00,20.59,20.62,20.57,20.58,526000.0,14.4966,14.5177,14.4825,14.4896,526000.0
2010-04-23 11:50:00,20.58,20.59,20.52,20.53,498000.0,14.4896,14.4966,14.4473,14.4544,498000.0
2010-04-23 12:00:00,20.53,20.6,20.52,20.55,707800.0,14.4544,14.5037,14.4473,14.4685,707800.0
2010-04-23 12:10:00,20.55,20.56,20.53,20.54,558600.0,14.4685,14.4755,14.4544,14.4614,558600.0
2010-04-23 12:20:00,20.54,20.59,20.5,20.59,813600.0,14.4614,14.4966,14.4333,14.4966,813600.0
2010-04-23 12:30:00,20.59,20.61,20.57,20.57,663600.0,14.4966,14.5107,14.4825,14.4825,663600.0
2010-04-23 12:40:00,20.57,20.58,20.56,20.56,423400.0,14.4825,14.4896,14.4755,14.4755,423400.0
2010-04-23 12:50:00,20.57,20.58,20.55,20.56,497000.0,14.4825,14.4896,14.4685,14.4755,497000.0
2010-04-23 13:00:00,20.57,20.57,20.52,20.54,472400.0,14.4825,14.4825,14.4473,14.4614,472400.0
2010-04-23 13:10:00,20.54,20.58,20.53,20.56,651400.0,14.4614,14.4896,14.4544,14.4755,651400.0
2010-04-23 13:20:00,20.56,20.6,20.56,20.59,618600.0,14.4755,14.5037,14.4755,14.4966,618600.0
2010-04-23 13:30:00,20.59,20.6,20.57,20.6,361800.0,14.4966,14.5037,14.4825,14.5037,361800.0
2010-04-23 13:40:00,20.59,20.61,20.59,20.61,431000.0,14.4966,14.5107,14.4966,14.5107,431000.0
2010-04-23 13:50:00,20.61,20.67,20.61,20.66,452800.0,14.5107,14.5529,14.5107,14.5459,452800.0
2010-04-23 14:00:00,20.66,20.72,20.65,20.7,689200.0,14.5459,14.5881,14.5389,14.5741,689200.0
2010-04-23 14:10:00,20.7,20.73,20.7,20.71,574200.0,14.5741,14.5952,14.5741,14.5811,574200.0
2010-04-23 14:20:00,20.71,20.73,20.68,20.68,639000.0,14.5811,14.5952,14.56,14.56,639000.0
2010-04-23 14:30:00,20.69,20.7,20.67,20.7,770800.0,14.567,14.5741,14.5529,14.5741,770800.0
2010-04-23 14:40:00,20.7,20.74,20.69,20.73,936200.0,14.5741,14.6022,14.567,14.5952,936200.0
2010-04-23 14:50:00,20.73,20.81,20.72,20.81,1126600.0,14.5952,14.6515,14.5881,14.6515,1126600.0
2010-04-23 15:00:00,20.81,20.83,20.74,20.74,1139000.0,14.6515,14.6656,14.6022,14.6022,1139000.0
2010-04-23 15:10:00,20.75,20.87,20.74,20.86,1387600.0,14.6093,14.6938,14.6022,14.6867,1387600.0
2010-04-23 15:20:00,20.86,20.88,20.82,20.82,1108000.0,14.6867,14.7008,14.6586,14.6586,1108000.0
2010-04-23 15:30:00,20.82,20.88,20.81,20.84,1950800.0,14.6586,14.7008,14.6515,14.6726,1950800.0
2010-04-23 15:40:00,20.84,20.88,20.84,20.86,2712800.0,14.6726,14.7008,14.6726,14.6867,2712800.0
2010-04-23 15:50:00,20.86,20.87,20.82,20.83,4171400.0,14.6867,14.6938,14.6586,14.6656,4171400.0
2010-04-26 09:30:00,20.78,20.8,20.64,20.66,1047000.0,14.6304,14.6445,14.5318,14.5459,1047000.0
2010-04-26 09:40:00,20.66,20.67,20.5,20.5,860800.0,14.5459,14.5529,14.4333,14.4333,860800.0
2010-04-26 09:50:00,20.5,20.63,20.47,20.58,611200.0,14.4333,14.5248,14.4121,14.4896,611200.0
2010-04-26 10:00:00,20.58,20.59,20.48,20.49,807000.0,14.4896,14.4966,14.4192,14.4262,807000.0
2010-04-26 10:10:00,20.49,20.49,20.35,20.35,1199400.0,14.4262,14.4262,14.3276,14.3276,1199400.0
2010-04-26 10:20:00,20.35,20.47,20.34,20.46,769600.0,14.3276,14.4121,14.3206,14.4051,769600.0
2010-04-26 10:30:00,20.46,20.5,20.46,20.5,440000.0,14.4051,14.4333,14.4051,14.4333,440000.0
2010-04-26 10:40:00,20.5,20.53,20.49,20.49,422600.0,14.4333,14.4544,14.4262,14.4262,422600.0
2010-04-26 10:50:00,20.49,20.5,20.45,20.45,500000.0,14.4262,14.4333,14.3981,14.3981,500000.0
2010-04-26 11:00:00,20.45,20.46,20.39,20.43,629800.0,14.3981,14.4051,14.3558,14.384,629800.0
2010-04-26 11:10:00,20.43,20.49,20.43,20.49,971200.0,14.384,14.4262,14.384,14.4262,971200.0
2010-04-26 11:20:00,20.48,20.48,20.41,20.43,688200.0,14.4192,14.4192,14.3699,14.384,688200.0
2010-04-26 11:30:00,20.43,20.52,20.43,20.5,353800.0,14.384,14.4473,14.384,14.4333,353800.0
2010-04-26 11:40:00,20.5,20.54,20.49,20.53,487600.0,14.4333,14.4614,14.4262,14.4544,487600.0
2010-04-26 11:50:00,20.53,20.53,20.46,20.46,348200.0,14.4544,14.4544,14.4051,14.4051,348200.0
2010-04-26 12:00:00,20.46,20.47,20.43,20.44,370400.0,14.4051,14.4121,14.384,14.391,370400.0
2010-04-26 12:10:00,20.44,20.47,20.39,20.39,523000.0,14.391,14.4121,14.3558,14.3558,523000.0
2010-04-26 12:20:00,20.39,20.41,20.38,20.4,314400.0,14.3558,14.3699,14.3488,14.3628,314400.0
2010-04-26 12:30:00,20.4,20.43,20.39,20.42,421800.0,14.3628,14.384,14.3558,14.3769,421800.0
2010-04-26 12:40:00,20.42,20.45,20.42,20.43,291600.0,14.3769,14.3981,14.3769,14.384,291600.0
2010-04-26 12:50:00,20.43,20.43,20.4,20.42,275200.0,14.384,14.384,14.3628,14.3769,275200.0
2010-04-26 13:00:00,20.41,20.42,20.4,20.41,253400.0,14.3699,14.3769,14.3628,14.3699,253400.0
2010-04-26 13:10:00,20.41,20.43,20.38,20.39,402400.0,14.3699,14.384,14.3488,14.3558,402400.0
2010-04-26 13:20:00,20.4,20.4,20.38,20.38,316800.0,14.3628,14.3628,14.3488,14.3488,316800.0
2010-04-26 13:30:00,20.38,20.41,20.36,20.38,576600.0,14.3488,14.3699,14.3347,14.3488,576600.0
2010-04-26 13:40:00,20.39,20.4,20.38,20.38,367200.0,14.3558,14.3628,14.3488,14.3488,367200.0
2010-04-26 13:50:00,20.38,20.39,20.38,20.39,305200.0,14.3488,14.3558,14.3488,14.3558,305200.0
2010-04-26 14:00:00,20.38,20.4,20.38,20.39,389000.0,14.3488,14.3628,14.3488,14.3558,389000.0
2010-04-26 14:10:00,20.39,20.4,20.38,20.38,429400.0,14.3558,14.3628,14.3488,14.3488,429400.0
2010-04-26 14:20:00,20.38,20.39,20.36,20.37,597600.0,14.3488,14.3558,14.3347,14.3417,597600.0
2010-04-26 14:30:00,20.37,20.41,20.37,20.39,498000.0,14.3417,14.3699,14.3417,14.3558,498000.0
2010-04-26 14:40:00,20.39,20.4,20.38,20.39,515800.0,14.3558,14.3628,14.3488,14.3558,515800.0
2010-04-26 14:50:00,20.38,20.39,20.36,20.36,955200.0,14.3488,14.3558,14.3347,14.3347,955200.0
2010-04-26 15:00:00,20.36,20.4,20.36,20.38,658400.0,14.3347,14.3628,14.3347,14.3488,658400.0
2010-04-26 15:10:00,20.38,20.39,20.33,20.33,1345800.0,14.3488,14.3558,14.3136,14.3136,1345800.0
2010-04-26 15:20:00,20.33,20.35,20.31,20.33,1576400.0,14.3136,14.3276,14.2995,14.3136,1576400.0
2010-04-26 15:30:00,20.33,20.39,20.32,20.37,1105200.0,14.3136,14.3558,14.3065,14.3417,1105200.0
2010-04-26 15:40:00,20.37,20.38,20.3,20.34,1934800.0,14.3417,14.3488,14.2924,14.3206,1934800.0
2010-04-26 15:50:00,20.34,20.35,20.27,20.28,2847800.0,14.3206,14.3276,14.2713,14.2784,2847800.0
2010-04-27 09:30:00,20.42,20.5,20.39,20.5,1521000.0,14.3769,14.4333,14.3558,14.4333,1521000.0
2010-04-27 09:40:00,20.5,20.58,20.45,20.46,892400.0,14.4333,14.4896,14.3981,14.4051,892400.0
2010-04-27 09:50:00,20.45,20.54,20.42,20.5,658600.0,14.3981,14.4614,14.3769,14.4333,658600.0
2010-04-27 10:00:00,20.5,20.52,20.35,20.36,1077600.0,14.4333,14.4473,14.3276,14.3347,1077600.0
2010-04-27 10:10:00,20.36,20.46,20.35,20.46,589400.0,14.3347,14.4051,14.3276,14.4051,589400.0
2010-04-27 10:20:00,20.45,20.48,20.38,20.4,546000.0,14.3981,14.4192,14.3488,14.3628,546000.0
2010-04-27 10:30:00,20.4,20.43,20.39,20.42,582200.0,14.3628,14.384,14.3558,14.3769,582200.0
2010-04-27 10:40:00,20.42,20.44,20.36,20.36,740200.0,14.3769,14.391,14.3347,14.3347,740200.0
2010-04-27 10:50:00,20.36,20.46,20.36,20.46,398000.0,14.3347,14.4051,14.3347,14.4051,398000.0
2010-04-27 11:00:00,20.46,20.49,20.43,20.46,527800.0,14.4051,14.4262,14.384,14.4051,527800.0
2010-04-27 11:10:00,20.46,20.46,20.33,20.38,559400.0,14.4051,14.4051,14.3136,14.3488,559400.0
2010-04-27 11:20:00,20.38,20.4,20.31,20.33,815400.0,14.3488,14.3628,14.2995,14.3136,815400.0
2010-04-27 11:30:00,20.33,20.33,20.25,20.26,1303000.0,14.3136,14.3136,14.2572,14.2643,1303000.0
2010-04-27 11:40:00,20.27,20.35,20.26,20.26,960400.0,14.2713,14.3276,14.2643,14.2643,960400.0
2010-04-27 11:50:00,20.26,20.27,20.18,20.26,758800.0,14.2643,14.2713,14.208,14.2643,758800.0
2010-04-27 12:00:00,20.25,20.27,20.2,20.25,506600.0,14.2572,14.2713,14.222,14.2572,506600.0
2010-04-27 12:10:00,20.25,20.27,20.13,20.13,1599800.0,14.2572,14.2713,14.1728,14.1728,1599800.0
2010-04-27 12:20:00,20.13,20.16,20.1,20.16,864600.0,14.1728,14.1939,14.1516,14.1939,864600.0
2010-04-27 12:30:00,20.16,20.19,20.15,20.18,884000.0,14.1939,14.215,14.1868,14.208,884000.0
2010-04-27 12:40:00,20.18,20.23,20.16,20.2,697600.0,14.208,14.2432,14.1939,14.222,697600.0
2010-04-27 12:50:00,20.2,20.23,20.2,20.22,260400.0,14.222,14.2432,14.222,14.2361,260400.0
2010-04-27 13:00:00,20.22,20.23,20.21,20.22,407400.0,14.2361,14.2432,14.2291,14.2361,407400.0
2010-04-27 13:10:00,20.22,20.25,20.2,20.25,508200.0,14.2361,14.2572,14.222,14.2572,508200.0
2010-04-27 13:20:00,20.26,20.28,20.22,20.24,485400.0,14.2643,14.2784,14.2361,14.2502,485400.0
2010-04-27 13:30:00,20.24,20.25,20.21,20.23,622000.0,14.2502,14.2572,14.2291,14.2432,622000.0
2010-04-27 13:40:00,20.23,20.28,20.23,20.28,479800.0,14.2432,14.2784,14.2432,14.2784,479800.0
2010-04-27 13:50:00,20.27,20.28,20.25,20.25,630000.0,14.2713,14.2784,14.2572,14.2572,630000.0
2010-04-27 14:00:00,20.25,20.28,20.23,20.28,503200.0,14.2572,14.2784,14.2432,14.2784,503200.0
2010-04-27 14:10:00,20.27,20.31,20.27,20.3,529800.0,14.2713,14.2995,14.2713,14.2924,529800.0
2010-04-27 14:20:00,20.3,20.3,20.23,20.24,691200.0,14.2924,14.2924,14.2432,14.2502,691200.0
2010-04-27 14:30:00,20.24,20.3,20.22,20.29,857800.0,14.2502,14.2924,14.2361,14.2854,857800.0
2010-04-27 14:40:00,20.29,20.3,20.24,20.28,527400.0,14.2854,14.2924,14.2502,14.2784,527400.0
2010-04-27 14:50:00,20.28,20.33,20.24,20.33,801200.0,14.2784,14.3136,14.2502,14.3136,801200.0
2010-04-27 15:00:00,20.33,20.35,20.28,20.3,1546800.0,14.3136,14.3276,14.2784,14.2924,1546800.0
2010-04-27 15:10:00,20.3,20.36,20.29,20.35,917200.0,14.2924,14.3347,14.2854,14.3276,917200.0
2010-04-27 15:20:00,20.35,20.36,20.32,20.33,1037600.0,14.3276,14.3347,14.3065,14.3136,1037600.0
2010-04-27 15:30:00,20.32,20.35,20.32,20.35,851400.0,14.3065,14.3276,14.3065,14.3276,851400.0
2010-04-27 15:40:00,20.34,20.35,20.28,20.29,1423000.0,14.3206,14.3276,14.2784,14.2854,1423000.0
2010-04-27 15:50:00,20.29,20.3,20.17,20.2,2615800.0,14.2854,14.2924,14.2009,14.222,2615800.0
2010-04-28 09:30:00,20.18,20.34,20.12,20.34,820000.0,14.208,14.3206,14.1657,14.3206,820000.0
2010-04-28 09:40:00,20.34,20.36,20.25,20.25,938600.0,14.3206,14.3347,14.2572,14.2572,938600.0
2010-04-28 09:50:00,20.25,20.28,20.17,20.17,947000.0,14.2572,14.2784,14.2009,14.2009,947000.0
2010-04-28 10:00:00,20.17,20.27,20.16,20.25,1256600.0,14.2009,14.2713,14.1939,14.2572,1256600.0
2010-04-28 10:10:00,20.25,20.25,20.2,20.23,970800.0,14.2572,14.2572,14.222,14.2432,970800.0
2010-04-28 10:20:00,20.24,20.31,20.22,20.3,740400.0,14.2502,14.2995,14.2361,14.2924,740400.0
2010-04-28 10:30:00,20.31,20.36,20.31,20.36,525600.0,14.2995,14.3347,14.2995,14.3347,525600.0
2010-04-28 10:40:00,20.36,20.39,20.33,20.34,579800.0,14.3347,14.3558,14.3136,14.3206,579800.0
2010-04-28 10:50:00,20.34,20.34,20.28,20.33,619600.0,14.3206,14.3206,14.2784,14.3136,619600.0
2010-04-28 11:00:00,20.33,20.33,20.27,20.28,539600.0,14.3136,14.3136,14.2713,14.2784,539600.0
2010-04-28 11:10:00,20.28,20.3,20.26,20.28,428400.0,14.2784,14.2924,14.2643,14.2784,428400.0
2010-04-28 11:20:00,20.28,20.28,20.18,20.21,1054000.0,14.2784,14.2784,14.208,14.2291,1054000.0
2010-04-28 11:30:00,20.2,20.26,20.18,20.23,825200.0,14.222,14.2643,14.208,14.2432,825200.0
2010-04-28 11:40:00,20.23,20.29,20.23,20.28,597200.0,14.2432,14.2854,14.2432,14.2784,597200.0
2010-04-28 11:50:00,20.28,20.29,20.26,20.28,237600.0,14.2784,14.2854,14.2643,14.2784,237600.0
2010-04-28 12:00:00,20.29,20.29,20.25,20.25,389600.0,14.2854,14.2854,14.2572,14.2572,389600.0
2010-04-28 12:10:00,20.25,20.3,20.25,20.28,333000.0,14.2572,14.2924,14.2572,14.2784,333000.0
2010-04-28 12:20:00,20.28,20.28,20.24,20.25,397000.0,14.2784,14.2784,14.2502,14.2572,397000.0
2010-04-28 12:30:00,20.25,20.25,20.23,20.25,256800.0,14.2572,14.2572,14.2432,14.2572,256800.0
2010-04-28 12:40:00,20.25,20.28,20.25,20.26,224000.0,14.2572,14.2784,14.2572,14.2643,224000.0
2010-04-28 12:50:00,20.26,20.28,20.25,20.28,125000.0,14.2643,14.2784,14.2572,14.2784,125000.0
2010-04-28 13:00:00,20.28,20.29,20.28,20.28,255000.0,14.2784,14.2854,14.2784,14.2784,255000.0
2010-04-28 13:10:00,20.28,20.3,20.27,20.3,232400.0,14.2784,14.2924,14.2713,14.2924,232400.0
2010-04-28 13:20:00,20.3,20.31,20.27,20.28,325400.0,14.2924,14.2995,14.2713,14.2784,325400.0
2010-04-28 13:30:00,20.28,20.3,20.27,20.29,354800.0,14.2784,14.2924,14.2713,14.2854,354800.0
2010-04-28 13:40:00,20.29,20.34,20.29,20.34,511800.0,14.2854,14.3206,14.2854,14.3206,511800.0
2010-04-28 13:50:00,20.34,20.35,20.32,20.34,389600.0,14.3206,14.3276,14.3065,14.3206,389600.0
2010-04-28 14:00:00,20.34,20.35,20.33,20.35,225800.0,14.3206,14.3276,14.3136,14.3276,225800.0
2010-04-28 14:10:00,20.35,20.36,20.34,20.36,532200.0,14.3276,14.3347,14.3206,14.3347,532200.0
2010-04-28 14:20:00,20.36,20.42,20.35,20.42,923600.0,14.3347,14.3769,14.3276,14.3769,923600.0
2010-04-28 14:30:00,20.42,20.43,20.36,20.39,1153200.0,14.3769,14.384,14.3347,14.3558,1153200.0
2010-04-28 14:40:00,20.4,20.4,20.38,20.38,535400.0,14.3628,14.3628,14.3488,14.3488,535400.0
2010-04-28 14:50:00,20.38,20.42,20.38,20.41,724800.0,14.3488,14.3769,14.3488,14.3699,724800.0
2010-04-28 15:00:00,20.41,20.43,20.4,20.4,640800.0,14.3699,14.384,14.3628,14.3628,640800.0
2010-04-28 15:10:00,20.4,20.4,20.38,20.38,644800.0,14.3628,14.3628,14.3488,14.3488,644800.0
2010-04-28 15:20:00,20.38,20.38,20.35,20.36,1069600.0,14.3488,14.3488,14.3276,14.3347,1069600.0
2010-04-28 15:30:00,20.36,20.42,20.36,20.4,1137600.0,14.3347,14.3769,14.3347,14.3628,1137600.0
2010-04-28 15:40:00,20.4,20.41,20.35,20.37,1252800.0,14.3628,14.3699,14.3276,14.3417,1252800.0
2010-04-28 15:50:00,20.38,20.38,20.3,20.33,1841600.0,14.3488,14.3488,14.2924,14.3136,1841600.0
2010-04-29 09:30:00,20.38,20.49,20.38,20.45,1120200.0,14.3488,14.4262,14.3488,14.3981,1120200.0
2010-04-29 09:40:00,20.44,20.46,20.38,20.38,911800.0,14.391,14.4051,14.3488,14.3488,911800.0
2010-04-29 09:50:00,20.38,20.42,20.38,20.42,801800.0,14.3488,14.3769,14.3488,14.3769,801800.0
2010-04-29 10:00:00,20.42,20.47,20.41,20.46,805200.0,14.3769,14.4121,14.3699,14.4051,805200.0
2010-04-29 10:10:00,20.46,20.48,20.43,20.45,658400.0,14.4051,14.4192,14.384,14.3981,658400.0
2010-04-29 10:20:00,20.45,20.5,20.45,20.48,939600.0,14.3981,14.4333,14.3981,14.4192,939600.0
2010-04-29 10:30:00,20.48,20.5,20.45,20.49,463600.0,14.4192,14.4333,14.3981,14.4262,463600.0
2010-04-29 10:40:00,20.49,20.52,20.49,20.52,645000.0,14.4262,14.4473,14.4262,14.4473,645000.0
2010-04-29 10:50:00,20.52,20.54,20.47,20.47,700000.0,14.4473,14.4614,14.4121,14.4121,700000.0
2010-04-29 11:00:00,20.47,20.5,20.46,20.46,838000.0,14.4121,14.4333,14.4051,14.4051,838000.0
2010-04-29 11:10:00,20.47,20.48,20.43,20.45,632200.0,14.4121,14.4192,14.384,14.3981,632200.0
2010-04-29 11:20:00,20.46,20.47,20.44,20.46,394800.0,14.4051,14.4121,14.391,14.4051,394800.0
2010-04-29 11:30:00,20.46,20.46,20.41,20.46,1066600.0,14.4051,14.4051,14.3699,14.4051,1066600.0
2010-04-29 11:40:00,20.46,20.49,20.43,20.48,632600.0,14.4051,14.4262,14.384,14.4192,632600.0
2010-04-29 11:50:00,20.48,20.48,20.4,20.41,994200.0,14.4192,14.4192,14.3628,14.3699,994200.0
2010-04-29 12:00:00,20.41,20.45,20.4,20.45,319400.0,14.3699,14.3981,14.3628,14.3981,319400.0
2010-04-29 12:10:00,20.45,20.48,20.45,20.46,399800.0,14.3981,14.4192,14.3981,14.4051,399800.0
2010-04-29 12:20:00,20.46,20.49,20.45,20.49,354000.0,14.4051,14.4262,14.3981,14.4262,354000.0
2010-04-29 12:30:00,20.49,20.5,20.47,20.47,372400.0,14.4262,14.4333,14.4121,14.4121,372400.0
2010-04-29 12:40:00,20.47,20.49,20.4,20.47,972800.0,14.4121,14.4262,14.3628,14.4121,972800.0
2010-04-29 12:50:00,20.47,20.48,20.46,20.48,250600.0,14.4121,14.4192,14.4051,14.4192,250600.0
2010-04-29 13:00:00,20.47,20.48,20.46,20.46,673600.0,14.4121,14.4192,14.4051,14.4051,673600.0
2010-04-29 13:10:00,20.47,20.47,20.41,20.43,469800.0,14.4121,14.4121,14.3699,14.384,469800.0
2010-04-29 13:20:00,20.42,20.43,20.36,20.36,752000.0,14.3769,14.384,14.3347,14.3347,752000.0
2010-04-29 13:30:00,20.36,20.36,20.34,20.36,372800.0,14.3347,14.3347,14.3206,14.3347,372800.0
2010-04-29 13:40:00,20.36,20.38,20.35,20.35,271400.0,14.3347,14.3488,14.3276,14.3276,271400.0
2010-04-29 13:50:00,20.35,20.36,20.32,20.36,562000.0,14.3276,14.3347,14.3065,14.3347,562000.0
2010-04-29 14:00:00,20.36,20.36,20.33,20.33,552600.0,14.3347,14.3347,14.3136,14.3136,552600.0
2010-04-29 14:10:00,20.33,20.38,20.32,20.38,1398000.0,14.3136,14.3488,14.3065,14.3488,1398000.0
2010-04-29 14:20:00,20.38,20.38,20.3,20.31,422000.0,14.3488,14.3488,14.2924,14.2995,422000.0
2010-04-29 14:30:00,20.3,20.34,20.3,20.31,410400.0,14.2924,14.3206,14.2924,14.2995,410400.0
2010-04-29 14:40:00,20.31,20.34,20.31,20.34,379800.0,14.2995,14.3206,14.2995,14.3206,379800.0
2010-04-29 14:50:00,20.34,20.34,20.27,20.28,741400.0,14.3206,14.3206,14.2713,14.2784,741400.0
2010-04-29 15:00:00,20.28,20.3,20.25,20.26,1109600.0,14.2784,14.2924,14.2572,14.2643,1109600.0
2010-04-29 15:10:00,20.27,20.27,20.17,20.18,1068000.0,14.2713,14.2713,14.2009,14.208,1068000.0
2010-04-29 15:20:00,20.18,20.24,20.16,20.22,1046400.0,14.208,14.2502,14.1939,14.2361,1046400.0
2010-04-29 15:30:00,20.21,20.23,20.18,20.19,1253600.0,14.2291,14.2432,14.208,14.215,1253600.0
2010-04-29 15:40:00,20.19,20.21,20.18,20.19,1540400.0,14.215,14.2291,14.208,14.215,1540400.0
2010-04-29 15:50:00,20.19,20.25,20.17,20.22,3678400.0,14.215,14.2572,14.2009,14.2361,3678400.0
2010-04-30 09:30:00,20.56,20.56,20.36,20.41,1526000.0,14.4755,14.4755,14.3347,14.3699,1526000.0
2010-04-30 09:40:00,20.41,20.46,20.35,20.36,1551600.0,14.3699,14.4051,14.3276,14.3347,1551600.0
2010-04-30 09:50:00,20.37,20.41,20.37,20.38,1140800.0,14.3417,14.3699,14.3417,14.3488,1140800.0
2010-04-30 10:00:00,20.37,20.41,20.32,20.34,1487200.0,14.3417,14.3699,14.3065,14.3206,1487200.0
2010-04-30 10:10:00,20.34,20.36,20.27,20.28,1022200.0,14.3206,14.3347,14.2713,14.2784,1022200.0
2010-04-30 10:20:00,20.28,20.33,20.25,20.27,1337600.0,14.2784,14.3136,14.2572,14.2713,1337600.0
2010-04-30 10:30:00,20.28,20.28,20.2,20.21,1243200.0,14.2784,14.2784,14.222,14.2291,1243200.0
2010-04-30 10:40:00,20.22,20.23,20.16,20.18,917600.0,14.2361,14.2432,14.1939,14.208,917600.0
2010-04-30 10:50:00,20.18,20.2,20.13,20.17,636400.0,14.208,14.222,14.1728,14.2009,636400.0
2010-04-30 11:00:00,20.18,20.19,20.17,20.17,501800.0,14.208,14.215,14.2009,14.2009,501800.0
2010-04-30 11:10:00,20.17,20.21,20.16,20.2,566800.0,14.2009,14.2291,14.1939,14.222,566800.0
2010-04-30 11:20:00,20.2,20.21,20.14,20.15,500200.0,14.222,14.2291,14.1798,14.1868,500200.0
2010-04-30 11:30:00,20.15,20.16,20.1,20.11,695800.0,14.1868,14.1939,14.1516,14.1587,695800.0
2010-04-30 11:40:00,20.11,20.2,20.11,20.18,358400.0,14.1587,14.222,14.1587,14.208,358400.0
2010-04-30 11:50:00,20.18,20.18,20.11,20.11,609400.0,14.208,14.208,14.1587,14.1587,609400.0
2010-04-30 12:00:00,20.12,20.13,20.1,20.1,1039000.0,14.1657,14.1728,14.1516,14.1516,1039000.0
2010-04-30 12:10:00,20.1,20.11,19.98,20.0,1975600.0,14.1516,14.1587,14.0671,14.0812,1975600.0
2010-04-30 12:20:00,20.0,20.0,19.96,19.99,1172800.0,14.0812,14.0812,14.0531,14.0742,1172800.0
2010-04-30 12:30:00,19.99,20.0,19.95,19.96,765800.0,14.0742,14.0812,14.046,14.0531,765800.0
2010-04-30 12:40:00,19.96,19.96,19.89,19.91,1149000.0,14.0531,14.0531,14.0038,14.0179,1149000.0
2010-04-30 12:50:00,19.91,19.95,19.86,19.87,745800.0,14.0179,14.046,13.9827,13.9897,745800.0
2010-04-30 13:00:00,19.87,20.0,19.85,19.9,595000.0,13.9897,14.0812,13.9756,14.0108,595000.0
2010-04-30 13:10:00,19.9,19.92,19.87,19.91,630600.0,14.0108,14.0249,13.9897,14.0179,630600.0
2010-04-30 13:20:00,19.91,19.93,19.9,19.91,1026400.0,14.0179,14.0319,14.0108,14.0179,1026400.0
2010-04-30 13:30:00,19.92,19.93,19.88,19.88,1005600.0,14.0249,14.0319,13.9967,13.9967,1005600.0
2010-04-30 13:40:00,19.88,19.92,19.88,19.9,534600.0,13.9967,14.0249,13.9967,14.0108,534600.0
2010-04-30 13:50:00,19.91,19.91,19.82,19.83,750200.0,14.0179,14.0179,13.9545,13.9615,750200.0
2010-04-30 14:00:00,19.82,19.83,19.78,19.8,1087200.0,13.9545,13.9615,13.9263,13.9404,1087200.0
2010-04-30 14:10:00,19.8,19.88,19.8,19.87,778800.0,13.9404,13.9967,13.9404,13.9897,778800.0
2010-04-30 14:20:00,19.86,19.9,19.86,19.9,590600.0,13.9827,14.0108,13.9827,14.0108,590600.0
2010-04-30 14:30:00,19.9,19.91,19.89,19.9,594600.0,14.0108,14.0179,14.0038,14.0108,594600.0
2010-04-30 14:40:00,19.9,19.93,19.89,19.92,640400.0,14.0108,14.0319,14.0038,14.0249,640400.0
2010-04-30 14:50:00,19.92,19.93,19.86,19.87,830800.0,14.0249,14.0319,13.9827,13.9897,830800.0
2010-04-30 15:00:00,19.87,19.91,19.87,19.87,613200.0,13.9897,14.0179,13.9897,13.9897,613200.0
2010-04-30 15:10:00,19.87,19.92,19.87,19.9,649000.0,13.9897,14.0249,13.9897,14.0108,649000.0
2010-04-30 15:20:00,19.9,19.91,19.85,19.85,933800.0,14.0108,14.0179,13.9756,13.9756,933800.0
2010-04-30 15:30:00,19.85,19.9,19.85,19.87,1334800.0,13.9756,14.0108,13.9756,13.9897,1334800.0
2010-04-30 15:40:00,19.87,19.88,19.86,19.87,1530800.0,13.9897,13.9967,13.9827,13.9897,1530800.0
2010-04-30 15:50:00,19.86,19.9,19.85,19.85,2494800.0,13.9827,14.0108,13.9756,13.9756,2494800.0
2010-05-03 09:30:00,19.84,20.02,19.84,19.99,1010200.0,13.9686,14.0953,13.9686,14.0742,1010200.0
2010-05-03 09:40:00,19.99,20.0,19.94,19.94,568800.0,14.0742,14.0812,14.039,14.039,568800.0
2010-05-03 09:50:00,19.94,19.95,19.84,19.85,810800.0,14.039,14.046,13.9686,13.9756,810800.0
2010-05-03 10:00:00,19.85,19.88,19.78,19.79,660000.0,13.9756,13.9967,13.9263,13.9334,660000.0
2010-05-03 10:10:00,19.79,19.88,19.78,19.8,678000.0,13.9334,13.9967,13.9263,13.9404,678000.0
2010-05-03 10:20:00,19.8,19.9,19.8,19.89,300600.0,13.9404,14.0108,13.9404,14.0038,300600.0
2010-05-03 10:30:00,19.89,19.97,19.89,19.96,506400.0,14.0038,14.0601,14.0038,14.0531,506400.0
2010-05-03 10:40:00,19.96,20.0,19.95,19.99,801400.0,14.0531,14.0812,14.046,14.0742,801400.0
2010-05-03 10:50:00,19.99,19.99,19.91,19.92,572000.0,14.0742,14.0742,14.0179,14.0249,572000.0
2010-05-03 11:00:00,19.92,19.93,19.87,19.87,383200.0,14.0249,14.0319,13.9897,13.9897,383200.0
2010-05-03 11:10:00,19.87,19.95,19.87,19.93,401400.0,13.9897,14.046,13.9897,14.0319,401400.0
2010-05-03 11:20:00,19.93,19.95,19.88,19.88,420200.0,14.0319,14.046,13.9967,13.9967,420200.0
2010-05-03 11:30:00,19.88,19.94,19.86,19.93,569400.0,13.9967,14.039,13.9827,14.0319,569400.0
2010-05-03 11:40:00,19.93,19.95,19.9,19.95,679800.0,14.0319,14.046,14.0108,14.046,679800.0
2010-05-03 11:50:00,19.94,19.95,19.88,19.91,531000.0,14.039,14.046,13.9967,14.0179,531000.0
2010-05-03 12:00:00,19.91,19.95,19.91,19.95,236800.0,14.0179,14.046,14.0179,14.046,236800.0
2010-05-03 12:10:00,19.95,19.97,19.92,19.97,369000.0,14.046,14.0601,14.0249,14.0601,369000.0
2010-05-03 12:20:00,19.96,20.0,19.96,20.0,656200.0,14.0531,14.0812,14.0531,14.0812,656200.0
2010-05-03 12:30:00,20.0,20.0,19.96,19.98,553400.0,14.0812,14.0812,14.0531,14.0671,553400.0
2010-05-03 12:40:00,19.99,19.99,19.96,19.98,420200.0,14.0742,14.0742,14.0531,14.0671,420200.0
2010-05-03 12:50:00,19.97,20.01,19.97,20.01,395600.0,14.0601,14.0883,14.0601,14.0883,395600.0
2010-05-03 13:00:00,20.01,20.02,19.97,19.98,328200.0,14.0883,14.0953,14.0601,14.0671,328200.0
2010-05-03 13:10:00,19.97,20.0,19.97,19.98,374800.0,14.0601,14.0812,14.0601,14.0671,374800.0
2010-05-03 13:20:00,19.98,20.0,19.98,20.0,318000.0,14.0671,14.0812,14.0671,14.0812,318000.0
2010-05-03 13:30:00,20.0,20.02,20.0,20.0,555200.0,14.0812,14.0953,14.0812,14.0812,555200.0
2010-05-03 13:40:00,20.0,20.04,19.97,19.98,575200.0,14.0812,14.1094,14.0601,14.0671,575200.0
2010-05-03 13:50:00,19.98,20.0,19.96,19.97,374200.0,14.0671,14.0812,14.0531,14.0601,374200.0
2010-05-03 14:00:00,19.97,20.03,19.93,20.03,744400.0,14.0601,14.1023,14.0319,14.1023,744400.0
2010-05-03 14:10:00,20.03,20.06,20.02,20.02,467800.0,14.1023,14.1235,14.0953,14.0953,467800.0
2010-05-03 14:20:00,20.02,20.02,19.94,19.95,634000.0,14.0953,14.0953,14.039,14.046,634000.0
2010-05-03 14:30:00,19.94,19.95,19.9,19.9,522400.0,14.039,14.046,14.0108,14.0108,522400.0
2010-05-03 14:40:00,19.91,19.93,19.86,19.92,658400.0,14.0179,14.0319,13.9827,14.0249,658400.0
2010-05-03 14:50:00,19.92,19.92,19.88,19.88,419200.0,14.0249,14.0249,13.9967,13.9967,419200.0
2010-05-03 15:00:00,19.88,19.88,19.84,19.86,657800.0,13.9967,13.9967,13.9686,13.9827,657800.0
2010-05-03 15:10:00,19.86,19.86,19.83,19.85,738200.0,13.9827,13.9827,13.9615,13.9756,738200.0
2010-05-03 15:20:00,19.85,19.93,19.85,19.88,911200.0,13.9756,14.0319,13.9756,13.9967,911200.0
2010-05-03 15:30:00,19.88,19.9,19.88,19.89,761000.0,13.9967,14.0108,13.9967,14.0038,761000.0
2010-05-03 15:40:00,19.89,19.93,19.89,19.89,865200.0,14.0038,14.0319,14.0038,14.0038,865200.0
2010-05-03 15:50:00,19.89,19.9,19.86,19.87,1033400.0,14.0038,14.0108,13.9827,13.9897,1033400.0
2010-05-04 09:30:00,19.68,19.75,19.53,19.59,1840400.0,13.8559,13.9052,13.7503,13.7926,1840400.0
2010-05-04 09:40:00,19.59,19.61,19.39,19.48,2218800.0,13.7926,13.8066,13.6517,13.7151,2218800.0
2010-05-04 09:50:00,19.48,19.62,19.48,19.55,1082200.0,13.7151,13.8137,13.7151,13.7644,1082200.0
2010-05-04 10:00:00,19.56,19.68,19.55,19.66,1204600.0,13.7714,13.8559,13.7644,13.8418,1204600.0
2010-05-04 10:10:00,19.65,19.66,19.57,19.59,886600.0,13.8348,13.8418,13.7785,13.7926,886600.0
2010-05-04 10:20:00,19.59,19.62,19.54,19.56,737400.0,13.7926,13.8137,13.7574,13.7714,737400.0
2010-05-04 10:30:00,19.56,19.56,19.38,19.4,1574000.0,13.7714,13.7714,13.6447,13.6588,1574000.0
2010-05-04 10:40:00,19.4,19.42,19.36,19.36,1595800.0,13.6588,13.6729,13.6306,13.6306,1595800.0
2010-05-04 10:50:00,19.37,19.47,19.33,19.4,1914600.0,13.6377,13.7081,13.6095,13.6588,1914600.0
2010-05-04 11:00:00,19.4,19.45,19.35,19.39,1137600.0,13.6588,13.694,13.6236,13.6517,1137600.0
2010-05-04 11:10:00,19.39,19.41,19.33,19.41,701600.0,13.6517,13.6658,13.6095,13.6658,701600.0
2010-05-04 11:20:00,19.41,19.5,19.38,19.44,906600.0,13.6658,13.7292,13.6447,13.6869,906600.0
2010-05-04 11:30:00,19.43,19.45,19.38,19.4,464400.0,13.6799,13.694,13.6447,13.6588,464400.0
2010-05-04 11:40:00,19.4,19.4,19.34,19.38,699800.0,13.6588,13.6588,13.6165,13.6447,699800.0
2010-05-04 11:50:00,19.38,19.39,19.33,19.33,527400.0,13.6447,13.6517,13.6095,13.6095,527400.0
2010-05-04 12:00:00,19.33,19.35,19.33,19.33,676800.0,13.6095,13.6236,13.6095,13.6095,676800.0
2010-05-04 12:10:00,19.33,19.34,19.25,19.27,826600.0,13.6095,13.6165,13.5532,13.5673,826600.0
2010-05-04 12:20:00,19.28,19.3,19.22,19.22,713400.0,13.5743,13.5884,13.5321,13.5321,713400.0
2010-05-04 12:30:00,19.23,19.29,19.21,19.25,826600.0,13.5391,13.5813,13.525,13.5532,826600.0
2010-05-04 12:40:00,19.25,19.39,19.25,19.38,810000.0,13.5532,13.6517,13.5532,13.6447,810000.0
2010-05-04 12:50:00,19.38,19.39,19.36,19.39,663400.0,13.6447,13.6517,13.6306,13.6517,663400.0
2010-05-04 13:00:00,19.39,19.44,19.38,19.4,716400.0,13.6517,13.6869,13.6447,13.6588,716400.0
2010-05-04 13:10:00,19.4,19.42,19.37,19.41,729400.0,13.6588,13.6729,13.6377,13.6658,729400.0
2010-05-04 13:20:00,19.41,19.42,19.37,19.37,576600.0,13.6658,13.6729,13.6377,13.6377,576600.0
2010-05-04 13:30:00,19.37,19.42,19.37,19.4,511800.0,13.6377,13.6729,13.6377,13.6588,511800.0
2010-05-04 13:40:00,19.4,19.41,19.38,19.39,537600.0,13.6588,13.6658,13.6447,13.6517,537600.0
2010-05-04 13:50:00,19.39,19.41,19.36,19.39,659200.0,13.6517,13.6658,13.6306,13.6517,659200.0
2010-05-04 14:00:00,19.39,19.4,19.38,19.39,398200.0,13.6517,13.6588,13.6447,13.6517,398200.0
2010-05-04 14:10:00,19.39,19.41,19.34,19.35,777600.0,13.6517,13.6658,13.6165,13.6236,777600.0
2010-05-04 14:20:00,19.35,19.36,19.29,19.29,768200.0,13.6236,13.6306,13.5813,13.5813,768200.0
2010-05-04 14:30:00,19.29,19.36,19.27,19.32,988000.0,13.5813,13.6306,13.5673,13.6025,988000.0
2010-05-04 14:40:00,19.32,19.35,19.29,19.31,743400.0,13.6025,13.6236,13.5813,13.5954,743400.0
2010-05-04 14:50:00,19.31,19.4,19.31,19.39,804800.0,13.5954,13.6588,13.5954,13.6517,804800.0
2010-05-04 15:00:00,19.39,19.44,19.36,19.4,1149400.0,13.6517,13.6869,13.6306,13.6588,1149400.0
2010-05-04 15:10:00,19.4,19.4,19.34,19.37,969200.0,13.6588,13.6588,13.6165,13.6377,969200.0
2010-05-04 15:20:00,19.37,19.39,19.31,19.35,1222800.0,13.6377,13.6517,13.5954,13.6236,1222800.0
2010-05-04 15:30:00,19.35,19.4,19.3,19.3,1824400.0,13.6236,13.6588,13.5884,13.5884,1824400.0
2010-05-04 15:40:00,19.3,19.31,19.25,19.25,2055600.0,13.5884,13.5954,13.5532,13.5532,2055600.0
2010-05-04 15:50:00,19.25,19.34,19.24,19.28,2615800.0,13.5532,13.6165,13.5461,13.5743,2615800.0
2010-05-05 09:30:00,19.25,19.38,19.2,19.2,1511000.0,13.5532,13.6447,13.518,13.518,1511000.0
2010-05-05 09:40:00,19.2,19.25,19.14,19.19,1097000.0,13.518,13.5532,13.4757,13.5109,1097000.0
2010-05-05 09:50:00,19.2,19.32,19.16,19.32,1108400.0,13.518,13.6025,13.4898,13.6025,1108400.0
2010-05-05 10:00:00,19.32,19.5,19.31,19.5,1266200.0,13.6025,13.7292,13.5954,13.7292,1266200.0
2010-05-05 10:10:00,19.5,19.64,19.49,19.64,2252200.0,13.7292,13.8278,13.7222,13.8278,2252200.0
2010-05-05 10:20:00,19.64,19.83,19.64,19.74,2541400.0,13.8278,13.9615,13.8278,13.8982,2541400.0
2010-05-05 10:30:00,19.74,19.81,19.71,19.73,2056200.0,13.8982,13.9475,13.877,13.8911,2056200.0
2010-05-05 10:40:00,19.73,19.82,19.71,19.72,1362600.0,13.8911,13.9545,13.877,13.8841,1362600.0
2010-05-05 10:50:00,19.72,19.77,19.65,19.75,937800.0,13.8841,13.9193,13.8348,13.9052,937800.0
2010-05-05 11:00:00,19.75,19.75,19.64,19.67,643200.0,13.9052,13.9052,13.8278,13.8489,643200.0
2010-05-05 11:10:00,19.66,19.68,19.63,19.63,533800.0,13.8418,13.8559,13.8207,13.8207,533800.0
2010-05-05 11:20:00,19.63,19.68,19.63,19.67,671400.0,13.8207,13.8559,13.8207,13.8489,671400.0
2010-05-05 11:30:00,19.67,19.71,19.65,19.66,389200.0,13.8489,13.877,13.8348,13.8418,389200.0
2010-05-05 11:40:00,19.66,19.73,19.66,19.73,439000.0,13.8418,13.8911,13.8418,13.8911,439000.0
2010-05-05 11:50:00,19.73,19.79,19.71,19.78,870400.0,13.8911,13.9334,13.877,13.9263,870400.0
2010-05-05 12:00:00,19.78,19.85,19.77,19.83,860800.0,13.9263,13.9756,13.9193,13.9615,860800.0
2010-05-05 12:10:00,19.83,19.88,19.82,19.88,716200.0,13.9615,13.9967,13.9545,13.9967,716200.0
2010-05-05 12:20:00,19.88,19.88,19.82,19.84,1127000.0,13.9967,13.9967,13.9545,13.9686,1127000.0
2010-05-05 12:30:00,19.84,19.88,19.83,19.86,740800.0,13.9686,13.9967,13.9615,13.9827,740800.0
2010-05-05 12:40:00,19.86,19.86,19.81,19.85,469400.0,13.9827,13.9827,13.9475,13.9756,469400.0
2010-05-05 12:50:00,19.84,19.87,19.83,19.87,452600.0,13.9686,13.9897,13.9615,13.9897,452600.0
2010-05-05 13:00:00,19.87,19.9,19.86,19.89,545200.0,13.9897,14.0108,13.9827,14.0038,545200.0
2010-05-05 13:10:00,19.89,19.89,19.75,19.8,864800.0,14.0038,14.0038,13.9052,13.9404,864800.0
2010-05-05 13:20:00,19.8,19.88,19.8,19.86,586600.0,13.9404,13.9967,13.9404,13.9827,586600.0
2010-05-05 13:30:00,19.86,19.88,19.79,19.82,880000.0,13.9827,13.9967,13.9334,13.9545,880000.0
2010-05-05 13:40:00,19.82,19.82,19.75,19.76,1094000.0,13.9545,13.9545,13.9052,13.9122,1094000.0
2010-05-05 13:50:00,19.75,19.77,19.74,19.75,832800.0,13.9052,13.9193,13.8982,13.9052,832800.0
2010-05-05 14:00:00,19.75,19.85,19.75,19.84,711800.0,13.9052,13.9756,13.9052,13.9686,711800.0
2010-05-05 14:10:00,19.84,19.88,19.8,19.87,765000.0,13.9686,13.9967,13.9404,13.9897,765000.0
2010-05-05 14:20:00,19.88,19.93,19.87,19.88,942600.0,13.9967,14.0319,13.9897,13.9967,942600.0
2010-05-05 14:30:00,19.88,19.89,19.83,19.85,1415600.0,13.9967,14.0038,13.9615,13.9756,1415600.0
2010-05-05 14:40:00,19.85,19.9,19.84,19.88,646200.0,13.9756,14.0108,13.9686,13.9967,646200.0
2010-05-05 14:50:00,19.89,19.93,19.88,19.92,1050400.0,14.0038,14.0319,13.9967,14.0249,1050400.0
2010-05-05 15:00:00,19.92,20.06,19.91,20.06,2603000.0,14.0249,14.1235,14.0179,14.1235,2603000.0
2010-05-05 15:10:00,20.06,20.11,20.03,20.1,1211800.0,14.1235,14.1587,14.1023,14.1516,1211800.0
2010-05-05 15:20:00,20.1,20.13,20.06,20.06,1580600.0,14.1516,14.1728,14.1235,14.1235,1580600.0
2010-05-05 15:30:00,20.06,20.1,20.03,20.07,1530400.0,14.1235,14.1516,14.1023,14.1305,1530400.0
2010-05-05 15:40:00,20.07,20.18,20.07,20.18,1874000.0,14.1305,14.208,14.1305,14.208,1874000.0
2010-05-05 15:50:00,20.18,20.18,20.09,20.09,4174200.0,14.208,14.208,14.1446,14.1446,4174200.0
2010-05-06 09:30:00,19.88,20.05,19.87,19.96,1439600.0,13.9967,14.1164,13.9897,14.0531,1439600.0
2010-05-06 09:40:00,19.97,20.07,19.95,20.07,1085200.0,14.0601,14.1305,14.046,14.1305,1085200.0
2010-05-06 09:50:00,20.07,20.08,19.99,20.0,838800.0,14.1305,14.1375,14.0742,14.0812,838800.0
2010-05-06 10:00:00,20.01,20.04,20.0,20.0,777800.0,14.0883,14.1094,14.0812,14.0812,777800.0
2010-05-06 10:10:00,20.0,20.05,19.99,20.04,727200.0,14.0812,14.1164,14.0742,14.1094,727200.0
2010-05-06 10:20:00,20.03,20.13,20.03,20.06,807800.0,14.1023,14.1728,14.1023,14.1235,807800.0
2010-05-06 10:30:00,20.06,20.1,20.04,20.09,574400.0,14.1235,14.1516,14.1094,14.1446,574400.0
2010-05-06 10:40:00,20.09,20.13,20.02,20.03,720000.0,14.1446,14.1728,14.0953,14.1023,720000.0
2010-05-06 10:50:00,20.03,20.07,20.03,20.04,446400.0,14.1023,14.1305,14.1023,14.1094,446400.0
2010-05-06 11:00:00,20.04,20.05,19.99,20.02,767600.0,14.1094,14.1164,14.0742,14.0953,767600.0
2010-05-06 11:10:00,20.02,20.03,19.97,19.99,1157200.0,14.0953,14.1023,14.0601,14.0742,1157200.0
2010-05-06 11:20:00,19.99,20.0,19.94,19.97,967600.0,14.0742,14.0812,14.039,14.0601,967600.0
2010-05-06 11:30:00,19.97,19.97,19.89,19.94,905600.0,14.0601,14.0601,14.0038,14.039,905600.0
2010-05-06 11:40:00,19.94,19.97,19.92,19.95,1153200.0,14.039,14.0601,14.0249,14.046,1153200.0
2010-05-06 11:50:00,19.95,19.99,19.93,19.98,642800.0,14.046,14.0742,14.0319,14.0671,642800.0
2010-05-06 12:00:00,19.98,20.0,19.96,19.97,606200.0,14.0671,14.0812,14.0531,14.0601,606200.0
2010-05-06 12:10:00,19.97,20.01,19.97,20.0,564600.0,14.0601,14.0883,14.0601,14.0812,564600.0
2010-05-06 12:20:00,20.01,20.05,19.99,20.02,667400.0,14.0883,14.1164,14.0742,14.0953,667400.0
2010-05-06 12:30:00,20.02,20.03,19.97,19.99,551000.0,14.0953,14.1023,14.0601,14.0742,551000.0
2010-05-06 12:40:00,19.99,20.02,19.99,20.0,776000.0,14.0742,14.0953,14.0742,14.0812,776000.0
2010-05-06 12:50:00,20.0,20.04,19.98,20.0,642800.0,14.0812,14.1094,14.0671,14.0812,642800.0
2010-05-06 13:00:00,20.0,20.03,19.97,19.97,505400.0,14.0812,14.1023,14.0601,14.0601,505400.0
2010-05-06 13:10:00,19.97,19.98,19.92,19.96,929600.0,14.0601,14.0671,14.0249,14.0531,929600.0
2010-05-06 13:20:00,19.96,19.96,19.93,19.93,683600.0,14.0531,14.0531,14.0319,14.0319,683600.0
2010-05-06 13:30:00,19.93,19.94,19.88,19.88,562800.0,14.0319,14.039,13.9967,13.9967,562800.0
2010-05-06 13:40:00,19.88,19.93,19.88,19.92,680800.0,13.9967,14.0319,13.9967,14.0249,680800.0
2010-05-06 13:50:00,19.92,19.93,19.9,19.93,502200.0,14.0249,14.0319,14.0108,14.0319,502200.0
2010-05-06 14:00:00,19.93,19.97,19.89,19.92,751800.0,14.0319,14.0601,14.0038,14.0249,751800.0
2010-05-06 14:10:00,19.92,19.92,19.75,19.75,1134600.0,14.0249,14.0249,13.9052,13.9052,1134600.0
2010-05-06 14:20:00,19.75,19.82,19.71,19.75,1476400.0,13.9052,13.9545,13.877,13.9052,1476400.0
2010-05-06 14:30:00,19.74,19.75,19.5,19.52,1282400.0,13.8982,13.9052,13.7292,13.7433,1282400.0
2010-05-06 14:40:00,19.52,19.56,19.0,19.24,2186800.0,13.7433,13.7714,13.3772,13.5461,2186800.0
2010-05-06 14:50:00,19.25,19.79,19.04,19.46,1172200.0,13.5532,13.9334,13.4053,13.701,1172200.0
2010-05-06 15:00:00,19.46,19.73,19.41,19.7,1151600.0,13.701,13.8911,13.6658,13.87,1151600.0
2010-05-06 15:10:00,19.67,19.73,19.41,19.53,869200.0,13.8489,13.8911,13.6658,13.7503,869200.0
2010-05-06 15:20:00,19.53,19.53,19.23,19.39,1232000.0,13.7503,13.7503,13.5391,13.6517,1232000.0
2010-05-06 15:30:00,19.39,19.73,19.38,19.71,1188200.0,13.6517,13.8911,13.6447,13.877,1188200.0
2010-05-06 15:40:00,19.71,19.87,19.65,19.81,1305200.0,13.877,13.9897,13.8348,13.9475,1305200.0
2010-05-06 15:50:00,19.81,19.81,19.59,19.59,2304200.0,13.9475,13.9475,13.7926,13.7926,2304200.0
2010-05-07 09:30:00,19.45,19.5,19.31,19.49,1269600.0,13.694,13.7292,13.5954,13.7222,1269600.0
2010-05-07 09:40:00,19.5,19.66,19.48,19.5,1000400.0,13.7292,13.8418,13.7151,13.7292,1000400.0
2010-05-07 09:50:00,19.5,19.52,19.28,19.29,843400.0,13.7292,13.7433,13.5743,13.5813,843400.0
2010-05-07 10:00:00,19.29,19.32,19.18,19.25,1080400.0,13.5813,13.6025,13.5039,13.5532,1080400.0
2010-05-07 10:10:00,19.25,19.35,19.2,19.35,1109600.0,13.5532,13.6236,13.518,13.6236,1109600.0
2010-05-07 10:20:00,19.35,19.35,19.04,19.07,1654800.0,13.6236,13.6236,13.4053,13.4264,1654800.0
2010-05-07 10:30:00,19.08,19.35,19.07,19.3,1148400.0,13.4335,13.6236,13.4264,13.5884,1148400.0
2010-05-07 10:40:00,19.3,19.31,19.11,19.18,1009000.0,13.5884,13.5954,13.4546,13.5039,1009000.0
2010-05-07 10:50:00,19.18,19.27,19.15,19.19,604600.0,13.5039,13.5673,13.4828,13.5109,604600.0
2010-05-07 11:00:00,19.19,19.29,19.16,19.28,790600.0,13.5109,13.5813,13.4898,13.5743,790600.0
2010-05-07 11:10:00,19.28,19.51,19.27,19.4,1190400.0,13.5743,13.7362,13.5673,13.6588,1190400.0
2010-05-07 11:20:00,19.4,19.47,19.39,19.4,1043800.0,13.6588,13.7081,13.6517,13.6588,1043800.0
2010-05-07 11:30:00,19.4,19.4,19.23,19.31,1216000.0,13.6588,13.6588,13.5391,13.5954,1216000.0
2010-05-07 11:40:00,19.31,19.42,19.28,19.39,676800.0,13.5954,13.6729,13.5743,13.6517,676800.0
2010-05-07 11:50:00,19.39,19.39,19.29,19.32,488800.0,13.6517,13.6517,13.5813,13.6025,488800.0
2010-05-07 12:00:00,19.32,19.36,19.28,19.34,966800.0,13.6025,13.6306,13.5743,13.6165,966800.0
2010-05-07 12:10:00,19.34,19.37,19.28,19.35,830800.0,13.6165,13.6377,13.5743,13.6236,830800.0
2010-05-07 12:20:00,19.35,19.36,19.24,19.3,1286400.0,13.6236,13.6306,13.5461,13.5884,1286400.0
2010-05-07 12:30:00,19.3,19.33,19.22,19.28,991200.0,13.5884,13.6095,13.5321,13.5743,991200.0
2010-05-07 12:40:00,19.28,19.31,19.24,19.25,677000.0,13.5743,13.5954,13.5461,13.5532,677000.0
2010-05-07 12:50:00,19.25,19.32,19.24,19.25,515400.0,13.5532,13.6025,13.5461,13.5532,515400.0
2010-05-07 13:00:00,19.25,19.33,19.25,19.29,433600.0,13.5532,13.6095,13.5532,13.5813,433600.0
2010-05-07 13:10:00,19.29,19.36,19.27,19.31,675600.0,13.5813,13.6306,13.5673,13.5954,675600.0
2010-05-07 13:20:00,19.31,19.33,19.28,19.28,334600.0,13.5954,13.6095,13.5743,13.5743,334600.0
2010-05-07 13:30:00,19.28,19.36,19.27,19.32,455800.0,13.5743,13.6306,13.5673,13.6025,455800.0
2010-05-07 13:40:00,19.33,19.39,19.32,19.39,465800.0,13.6095,13.6517,13.6025,13.6517,465800.0
2010-05-07 13:50:00,19.39,19.39,19.3,19.31,310200.0,13.6517,13.6517,13.5884,13.5954,310200.0
2010-05-07 14:00:00,19.31,19.33,19.26,19.28,520200.0,13.5954,13.6095,13.5602,13.5743,520200.0
2010-05-07 14:10:00,19.28,19.29,19.25,19.25,761400.0,13.5743,13.5813,13.5532,13.5532,761400.0
2010-05-07 14:20:00,19.25,19.25,19.16,19.18,549000.0,13.5532,13.5532,13.4898,13.5039,549000.0
2010-05-07 14:30:00,19.18,19.28,19.18,19.26,408200.0,13.5039,13.5743,13.5039,13.5602,408200.0
2010-05-07 14:40:00,19.25,19.3,19.23,19.25,390400.0,13.5532,13.5884,13.5391,13.5532,390400.0
2010-05-07 14:50:00,19.24,19.28,19.21,19.26,1011200.0,13.5461,13.5743,13.525,13.5602,1011200.0
2010-05-07 15:00:00,19.26,19.29,19.22,19.23,945800.0,13.5602,13.5813,13.5321,13.5391,945800.0
2010-05-07 15:10:00,19.23,19.24,19.15,19.22,844400.0,13.5391,13.5461,13.4828,13.5321,844400.0
2010-05-07 15:20:00,19.22,19.25,19.17,19.18,481400.0,13.5321,13.5532,13.4969,13.5039,481400.0
2010-05-07 15:30:00,19.19,19.22,19.11,19.13,1554000.0,13.5109,13.5321,13.4546,13.4687,1554000.0
2010-05-07 15:40:00,19.12,19.21,19.11,19.13,2536400.0,13.4616,13.525,13.4546,13.4687,2536400.0
2010-05-07 15:50:00,19.13,19.25,19.12,19.18,3062000.0,13.4687,13.5532,13.4616,13.5039,3062000.0
2010-05-10 09:30:00,19.31,19.9,19.18,19.74,2781600.0,13.5954,14.0108,13.5039,13.8982,2781600.0
2010-05-10 09:40:00,19.75,19.8,19.68,19.71,1236200.0,13.9052,13.9404,13.8559,13.877,1236200.0
2010-05-10 09:50:00,19.71,19.73,19.5,19.5,775600.0,13.877,13.8911,13.7292,13.7292,775600.0
2010-05-10 10:00:00,19.5,19.5,19.33,19.33,1131400.0,13.7292,13.7292,13.6095,13.6095,1131400.0
2010-05-10 10:10:00,19.33,19.39,19.3,19.36,1056400.0,13.6095,13.6517,13.5884,13.6306,1056400.0
2010-05-10 10:20:00,19.35,19.36,19.24,19.24,940800.0,13.6236,13.6306,13.5461,13.5461,940800.0
2010-05-10 10:30:00,19.25,19.33,19.16,19.23,837800.0,13.5532,13.6095,13.4898,13.5391,837800.0
2010-05-10 10:40:00,19.23,19.25,19.18,19.25,603800.0,13.5391,13.5532,13.5039,13.5532,603800.0
2010-05-10 10:50:00,19.25,19.25,19.14,19.24,709800.0,13.5532,13.5532,13.4757,13.5461,709800.0
2010-05-10 11:00:00,19.24,19.32,19.22,19.25,406400.0,13.5461,13.6025,13.5321,13.5532,406400.0
2010-05-10 11:10:00,19.25,19.27,19.23,19.26,421000.0,13.5532,13.5673,13.5391,13.5602,421000.0
2010-05-10 11:20:00,19.26,19.28,19.2,19.26,758600.0,13.5602,13.5743,13.518,13.5602,758600.0
2010-05-10 11:30:00,19.25,19.29,19.25,19.29,328200.0,13.5532,13.5813,13.5532,13.5813,328200.0
2010-05-10 11:40:00,19.29,19.3,19.21,19.23,462200.0,13.5813,13.5884,13.525,13.5391,462200.0
2010-05-10 11:50:00,19.23,19.26,19.22,19.25,748600.0,13.5391,13.5602,13.5321,13.5532,748600.0
2010-05-10 12:00:00,19.24,19.24,19.19,19.2,666600.0,13.5461,13.5461,13.5109,13.518,666600.0
2010-05-10 12:10:00,19.2,19.21,19.13,19.13,628400.0,13.518,13.525,13.4687,13.4687,628400.0
2010-05-10 12:20:00,19.13,19.18,19.11,19.14,597400.0,13.4687,13.5039,13.4546,13.4757,597400.0
2010-05-10 12:30:00,19.14,19.18,19.14,19.16,341200.0,13.4757,13.5039,13.4757,13.4898,341200.0
2010-05-10 12:40:00,19.16,19.16,19.13,19.15,640400.0,13.4898,13.4898,13.4687,13.4828,640400.0
2010-05-10 12:50:00,19.15,19.18,19.12,19.13,346000.0,13.4828,13.5039,13.4616,13.4687,346000.0
2010-05-10 13:00:00,19.13,19.16,19.06,19.1,1205200.0,13.4687,13.4898,13.4194,13.4476,1205200.0
2010-05-10 13:10:00,19.11,19.11,19.02,19.09,1064800.0,13.4546,13.4546,13.3912,13.4405,1064800.0
2010-05-10 13:20:00,19.08,19.09,19.05,19.07,591600.0,13.4335,13.4405,13.4124,13.4264,591600.0
2010-05-10 13:30:00,19.07,19.16,19.07,19.15,404000.0,13.4264,13.4898,13.4264,13.4828,404000.0
2010-05-10 13:40:00,19.15,19.15,19.09,19.12,504400.0,13.4828,13.4828,13.4405,13.4616,504400.0
2010-05-10 13:50:00,19.13,19.15,19.11,19.12,391400.0,13.4687,13.4828,13.4546,13.4616,391400.0
2010-05-10 14:00:00,19.12,19.13,19.05,19.1,605400.0,13.4616,13.4687,13.4124,13.4476,605400.0
2010-05-10 14:10:00,19.1,19.11,19.05,19.05,408200.0,13.4476,13.4546,13.4124,13.4124,408200.0
2010-05-10 14:20:00,19.05,19.09,19.05,19.07,626400.0,13.4124,13.4405,13.4124,13.4264,626400.0
2010-05-10 14:30:00,19.07,19.1,19.06,19.07,225200.0,13.4264,13.4476,13.4194,13.4264,225200.0
2010-05-10 14:40:00,19.07,19.12,19.05,19.08,1050400.0,13.4264,13.4616,13.4124,13.4335,1050400.0
2010-05-10 14:50:00,19.08,19.1,19.06,19.08,414200.0,13.4335,13.4476,13.4194,13.4335,414200.0
2010-05-10 15:00:00,19.08,19.09,19.06,19.09,877800.0,13.4335,13.4405,13.4194,13.4405,877800.0
2010-05-10 15:10:00,19.09,19.09,19.03,19.05,755600.0,13.4405,13.4405,13.3983,13.4124,755600.0
2010-05-10 15:20:00,19.05,19.07,19.05,19.07,614200.0,13.4124,13.4264,13.4124,13.4264,614200.0
2010-05-10 15:30:00,19.07,19.07,19.05,19.07,714400.0,13.4264,13.4264,13.4124,13.4264,714400.0
2010-05-10 15:40:00,19.07,19.1,19.05,19.08,1533000.0,13.4264,13.4476,13.4124,13.4335,1533000.0
2010-05-10 15:50:00,19.08,19.24,19.08,19.21,4646600.0,13.4335,13.5461,13.4335,13.525,4646600.0
2010-05-11 09:30:00,19.43,19.68,19.36,19.68,1991800.0,13.6799,13.8559,13.6306,13.8559,1991800.0
2010-05-11 09:40:00,19.68,19.96,19.67,19.81,2462400.0,13.8559,14.0531,13.8489,13.9475,2462400.0
2010-05-11 09:50:00,19.81,20.11,19.81,20.03,2637600.0,13.9475,14.1587,13.9475,14.1023,2637600.0
2010-05-11 10:00:00,20.0,20.13,19.97,20.05,1962600.0,14.0812,14.1728,14.0601,14.1164,1962600.0
2010-05-11 10:10:00,20.05,20.09,20.0,20.01,1401400.0,14.1164,14.1446,14.0812,14.0883,1401400.0
2010-05-11 10:20:00,20.02,20.09,19.99,20.04,887600.0,14.0953,14.1446,14.0742,14.1094,887600.0
2010-05-11 10:30:00,20.04,20.05,19.93,19.93,709200.0,14.1094,14.1164,14.0319,14.0319,709200.0
2010-05-11 10:40:00,19.93,19.95,19.86,19.86,907800.0,14.0319,14.046,13.9827,13.9827,907800.0
2010-05-11 10:50:00,19.87,19.9,19.84,19.88,566800.0,13.9897,14.0108,13.9686,13.9967,566800.0
2010-05-11 11:00:00,19.89,19.92,19.83,19.86,487800.0,14.0038,14.0249,13.9615,13.9827,487800.0
2010-05-11 11:10:00,19.86,19.93,19.85,19.87,490000.0,13.9827,14.0319,13.9756,13.9897,490000.0
2010-05-11 11:20:00,19.86,19.88,19.8,19.84,559200.0,13.9827,13.9967,13.9404,13.9686,559200.0
2010-05-11 11:30:00,19.84,19.93,19.79,19.9,558000.0,13.9686,14.0319,13.9334,14.0108,558000.0
2010-05-11 11:40:00,19.91,19.93,19.85,19.85,286200.0,14.0179,14.0319,13.9756,13.9756,286200.0
2010-05-11 11:50:00,19.85,19.88,19.83,19.85,207600.0,13.9756,13.9967,13.9615,13.9756,207600.0
2010-05-11 12:00:00,19.85,19.9,19.84,19.86,514400.0,13.9756,14.0108,13.9686,13.9827,514400.0
2010-05-11 12:10:00,19.86,19.86,19.8,19.82,609800.0,13.9827,13.9827,13.9404,13.9545,609800.0
2010-05-11 12:20:00,19.81,19.84,19.79,19.83,369800.0,13.9475,13.9686,13.9334,13.9615,369800.0
2010-05-11 12:30:00,19.83,19.83,19.81,19.82,164600.0,13.9615,13.9615,13.9475,13.9545,164600.0
2010-05-11 12:40:00,19.82,19.9,19.82,19.88,375200.0,13.9545,14.0108,13.9545,13.9967,375200.0
2010-05-11 12:50:00,19.88,19.89,19.83,19.83,258800.0,13.9967,14.0038,13.9615,13.9615,258800.0
2010-05-11 13:00:00,19.84,19.84,19.8,19.81,510600.0,13.9686,13.9686,13.9404,13.9475,510600.0
2010-05-11 13:10:00,19.81,19.86,19.79,19.83,590000.0,13.9475,13.9827,13.9334,13.9615,590000.0
2010-05-11 13:20:00,19.83,19.86,19.83,19.85,403000.0,13.9615,13.9827,13.9615,13.9756,403000.0
2010-05-11 13:30:00,19.85,19.86,19.83,19.84,309600.0,13.9756,13.9827,13.9615,13.9686,309600.0
2010-05-11 13:40:00,19.84,19.93,19.83,19.9,521200.0,13.9686,14.0319,13.9615,14.0108,521200.0
2010-05-11 13:50:00,19.9,19.91,19.85,19.86,326200.0,14.0108,14.0179,13.9756,13.9827,326200.0
2010-05-11 14:00:00,19.86,19.9,19.86,19.87,255800.0,13.9827,14.0108,13.9827,13.9897,255800.0
2010-05-11 14:10:00,19.87,19.87,19.79,19.81,416400.0,13.9897,13.9897,13.9334,13.9475,416400.0
2010-05-11 14:20:00,19.81,19.87,19.8,19.82,302600.0,13.9475,13.9897,13.9404,13.9545,302600.0
2010-05-11 14:30:00,19.82,19.82,19.73,19.75,401400.0,13.9545,13.9545,13.8911,13.9052,401400.0
2010-05-11 14:40:00,19.75,19.8,19.73,19.75,845800.0,13.9052,13.9404,13.8911,13.9052,845800.0
2010-05-11 14:50:00,19.75,19.75,19.66,19.7,895400.0,13.9052,13.9052,13.8418,13.87,895400.0
2010-05-11 15:00:00,19.7,19.7,19.6,19.68,963200.0,13.87,13.87,13.7996,13.8559,963200.0
2010-05-11 15:10:00,19.68,19.71,19.66,19.68,464000.0,13.8559,13.877,13.8418,13.8559,464000.0
2010-05-11 15:20:00,19.68,19.77,19.67,19.75,477200.0,13.8559,13.9193,13.8489,13.9052,477200.0
2010-05-11 15:30:00,19.74,19.75,19.69,19.72,910200.0,13.8982,13.9052,13.863,13.8841,910200.0
2010-05-11 15:40:00,19.72,19.73,19.68,19.7,563800.0,13.8841,13.8911,13.8559,13.87,563800.0
2010-05-11 15:50:00,19.7,19.75,19.63,19.63,1641400.0,13.87,13.9052,13.8207,13.8207,1641400.0
2010-05-12 09:30:00,19.95,19.95,19.68,19.81,1072200.0,14.046,14.046,13.8559,13.9475,1072200.0
2010-05-12 09:40:00,19.8,19.81,19.72,19.77,608200.0,13.9404,13.9475,13.8841,13.9193,608200.0
2010-05-12 09:50:00,19.77,19.84,19.75,19.83,361800.0,13.9193,13.9686,13.9052,13.9615,361800.0
2010-05-12 10:00:00,19.83,19.89,19.81,19.89,994800.0,13.9615,14.0038,13.9475,14.0038,994800.0
2010-05-12 10:10:00,19.89,19.89,19.83,19.85,590400.0,14.0038,14.0038,13.9615,13.9756,590400.0
2010-05-12 10:20:00,19.86,19.89,19.85,19.89,539000.0,13.9827,14.0038,13.9756,14.0038,539000.0
2010-05-12 10:30:00,19.89,19.89,19.85,19.85,746800.0,14.0038,14.0038,13.9756,13.9756,746800.0
2010-05-12 10:40:00,19.85,19.97,19.84,19.95,2034800.0,13.9756,14.0601,13.9686,14.046,2034800.0
2010-05-12 10:50:00,19.95,19.98,19.94,19.96,505000.0,14.046,14.0671,14.039,14.0531,505000.0
2010-05-12 11:00:00,19.96,19.98,19.94,19.97,440200.0,14.0531,14.0671,14.039,14.0601,440200.0
2010-05-12 11:10:00,19.96,19.96,19.91,19.92,591600.0,14.0531,14.0531,14.0179,14.0249,591600.0
2010-05-12 11:20:00,19.93,19.95,19.89,19.9,427600.0,14.0319,14.046,14.0038,14.0108,427600.0
2010-05-12 11:30:00,19.9,19.9,19.86,19.9,390200.0,14.0108,14.0108,13.9827,14.0108,390200.0
2010-05-12 11:40:00,19.9,19.91,19.86,19.87,437800.0,14.0108,14.0179,13.9827,13.9897,437800.0
2010-05-12 11:50:00,19.87,19.93,19.87,19.92,384000.0,13.9897,14.0319,13.9897,14.0249,384000.0
2010-05-12 12:00:00,19.92,19.93,19.91,19.93,301400.0,14.0249,14.0319,14.0179,14.0319,301400.0
2010-05-12 12:10:00,19.93,19.96,19.93,19.95,490600.0,14.0319,14.0531,14.0319,14.046,490600.0
2010-05-12 12:20:00,19.95,19.95,19.92,19.95,286600.0,14.046,14.046,14.0249,14.046,286600.0
2010-05-12 12:30:00,19.95,19.96,19.92,19.93,333000.0,14.046,14.0531,14.0249,14.0319,333000.0
2010-05-12 12:40:00,19.93,19.93,19.92,19.93,499400.0,14.0319,14.0319,14.0249,14.0319,499400.0
2010-05-12 12:50:00,19.92,19.94,19.92,19.93,275400.0,14.0249,14.039,14.0249,14.0319,275400.0
2010-05-12 13:00:00,19.93,19.99,19.93,19.93,502200.0,14.0319,14.0742,14.0319,14.0319,502200.0
2010-05-12 13:10:00,19.93,19.98,19.93,19.95,373000.0,14.0319,14.0671,14.0319,14.046,373000.0
2010-05-12 13:20:00,19.95,19.96,19.92,19.94,358200.0,14.046,14.0531,14.0249,14.039,358200.0
2010-05-12 13:30:00,19.94,19.95,19.92,19.92,398800.0,14.039,14.046,14.0249,14.0249,398800.0
2010-05-12 13:40:00,19.93,19.95,19.92,19.95,595600.0,14.0319,14.046,14.0249,14.046,595600.0
2010-05-12 13:50:00,19.94,19.97,19.93,19.95,501400.0,14.039,14.0601,14.0319,14.046,501400.0
2010-05-12 14:00:00,19.94,19.99,19.94,19.95,594200.0,14.039,14.0742,14.039,14.046,594200.0
2010-05-12 14:10:00,19.96,20.0,19.96,20.0,734400.0,14.0531,14.0812,14.0531,14.0812,734400.0
2010-05-12 14:20:00,20.0,20.02,19.99,20.01,572000.0,14.0812,14.0953,14.0742,14.0883,572000.0
2010-05-12 14:30:00,20.02,20.03,20.0,20.0,494600.0,14.0953,14.1023,14.0812,14.0812,494600.0
2010-05-12 14:40:00,20.0,20.07,20.0,20.06,795600.0,14.0812,14.1305,14.0812,14.1235,795600.0
2010-05-12 14:50:00,20.05,20.08,20.04,20.08,1093800.0,14.1164,14.1375,14.1094,14.1375,1093800.0
2010-05-12 15:00:00,20.08,20.11,20.04,20.04,993800.0,14.1375,14.1587,14.1094,14.1094,993800.0
2010-05-12 15:10:00,20.04,20.05,19.99,20.0,488400.0,14.1094,14.1164,14.0742,14.0812,488400.0
2010-05-12 15:20:00,19.99,20.02,19.98,20.02,615600.0,14.0742,14.0953,14.0671,14.0953,615600.0
2010-05-12 15:30:00,20.02,20.04,19.97,19.98,741400.0,14.0953,14.1094,14.0601,14.0671,741400.0
2010-05-12 15:40:00,19.98,20.06,19.98,20.05,851600.0,14.0671,14.1235,14.0671,14.1164,851600.0
2010-05-12 15:50:00,20.05,20.09,20.03,20.08,2895600.0,14.1164,14.1446,14.1023,14.1375,2895600.0
2010-05-13 09:30:00,20.1,20.18,19.97,20.03,927200.0,14.1516,14.208,14.0601,14.1023,927200.0
2010-05-13 09:40:00,20.03,20.03,19.97,20.0,795600.0,14.1023,14.1023,14.0601,14.0812,795600.0
2010-05-13 09:50:00,20.0,20.04,19.98,19.99,358800.0,14.0812,14.1094,14.0671,14.0742,358800.0
2010-05-13 10:00:00,19.99,20.01,19.93,19.96,482200.0,14.0742,14.0883,14.0319,14.0531,482200.0
2010-05-13 10:10:00,19.96,20.0,19.96,19.98,735000.0,14.0531,14.0812,14.0531,14.0671,735000.0
2010-05-13 10:20:00,19.98,20.0,19.92,20.0,787000.0,14.0671,14.0812,14.0249,14.0812,787000.0
2010-05-13 10:30:00,19.99,20.01,19.95,19.99,746200.0,14.0742,14.0883,14.046,14.0742,746200.0
2010-05-13 10:40:00,19.99,20.0,19.96,20.0,640800.0,14.0742,14.0812,14.0531,14.0812,640800.0
2010-05-13 10:50:00,20.0,20.0,19.95,19.98,376800.0,14.0812,14.0812,14.046,14.0671,376800.0
2010-05-13 11:00:00,19.98,19.99,19.94,19.96,593000.0,14.0671,14.0742,14.039,14.0531,593000.0
2010-05-13 11:10:00,19.96,19.98,19.93,19.94,241200.0,14.0531,14.0671,14.0319,14.039,241200.0
2010-05-13 11:20:00,19.93,19.97,19.93,19.93,345800.0,14.0319,14.0601,14.0319,14.0319,345800.0
2010-05-13 11:30:00,19.93,19.95,19.92,19.93,370800.0,14.0319,14.046,14.0249,14.0319,370800.0
2010-05-13 11:40:00,19.93,19.93,19.88,19.89,332400.0,14.0319,14.0319,13.9967,14.0038,332400.0
2010-05-13 11:50:00,19.89,19.9,19.86,19.87,418600.0,14.0038,14.0108,13.9827,13.9897,418600.0
2010-05-13 12:00:00,19.87,19.95,19.86,19.93,293800.0,13.9897,14.046,13.9827,14.0319,293800.0
2010-05-13 12:10:00,19.94,19.95,19.91,19.93,362400.0,14.039,14.046,14.0179,14.0319,362400.0
2010-05-13 12:20:00,19.93,19.98,19.93,19.95,288600.0,14.0319,14.0671,14.0319,14.046,288600.0
2010-05-13 12:30:00,19.95,19.96,19.88,19.88,269600.0,14.046,14.0531,13.9967,13.9967,269600.0
2010-05-13 12:40:00,19.89,19.94,19.88,19.9,358600.0,14.0038,14.039,13.9967,14.0108,358600.0
2010-05-13 12:50:00,19.9,19.92,19.89,19.9,171600.0,14.0108,14.0249,14.0038,14.0108,171600.0
2010-05-13 13:00:00,19.91,19.93,19.9,19.91,211800.0,14.0179,14.0319,14.0108,14.0179,211800.0
2010-05-13 13:10:00,19.91,19.95,19.9,19.93,243600.0,14.0179,14.046,14.0108,14.0319,243600.0
2010-05-13 13:20:00,19.93,19.96,19.92,19.95,319400.0,14.0319,14.0531,14.0249,14.046,319400.0
2010-05-13 13:30:00,19.95,19.95,19.9,19.9,295000.0,14.046,14.046,14.0108,14.0108,295000.0
2010-05-13 13:40:00,19.9,19.91,19.88,19.91,297200.0,14.0108,14.0179,13.9967,14.0179,297200.0
2010-05-13 13:50:00,19.91,19.91,19.88,19.89,206000.0,14.0179,14.0179,13.9967,14.0038,206000.0
2010-05-13 14:00:00,19.89,19.89,19.88,19.88,613400.0,14.0038,14.0038,13.9967,13.9967,613400.0
2010-05-13 14:10:00,19.88,19.89,19.88,19.88,137800.0,13.9967,14.0038,13.9967,13.9967,137800.0
2010-05-13 14:20:00,19.88,19.92,19.86,19.91,760000.0,13.9967,14.0249,13.9827,14.0179,760000.0
2010-05-13 14:30:00,19.91,19.93,19.88,19.9,293600.0,14.0179,14.0319,13.9967,14.0108,293600.0
2010-05-13 14:40:00,19.9,19.9,19.84,19.84,270600.0,14.0108,14.0108,13.9686,13.9686,270600.0
2010-05-13 14:50:00,19.84,19.85,19.82,19.82,318000.0,13.9686,13.9756,13.9545,13.9545,318000.0
2010-05-13 15:00:00,19.83,19.86,19.82,19.83,288800.0,13.9615,13.9827,13.9545,13.9615,288800.0
2010-05-13 15:10:00,19.83,19.83,19.72,19.74,746600.0,13.9615,13.9615,13.8841,13.8982,746600.0
2010-05-13 15:20:00,19.74,19.81,19.73,19.78,584200.0,13.8982,13.9475,13.8911,13.9263,584200.0
2010-05-13 15:30:00,19.78,19.81,19.75,19.75,522200.0,13.9263,13.9475,13.9052,13.9052,522200.0
2010-05-13 15:40:00,19.75,19.82,19.73,19.8,905200.0,13.9052,13.9545,13.8911,13.9404,905200.0
2010-05-13 15:50:00,19.81,19.83,19.72,19.74,975200.0,13.9475,13.9615,13.8841,13.8982,975200.0
2010-05-14 09:30:00,19.67,19.86,19.61,19.65,838000.0,13.8489,13.9827,13.8066,13.8348,838000.0
2010-05-14 09:40:00,19.65,19.66,19.43,19.43,1138600.0,13.8348,13.8418,13.6799,13.6799,1138600.0
2010-05-14 09:50:00,19.43,19.47,19.35,19.35,927600.0,13.6799,13.7081,13.6236,13.6236,927600.0
2010-05-14 10:00:00,19.36,19.38,19.29,19.36,1120200.0,13.6306,13.6447,13.5813,13.6306,1120200.0
2010-05-14 10:10:00,19.36,19.43,19.36,19.37,631400.0,13.6306,13.6799,13.6306,13.6377,631400.0
2010-05-14 10:20:00,19.37,19.41,19.33,19.36,605000.0,13.6377,13.6658,13.6095,13.6306,605000.0
2010-05-14 10:30:00,19.36,19.41,19.36,19.4,353000.0,13.6306,13.6658,13.6306,13.6588,353000.0
2010-05-14 10:40:00,19.4,19.43,19.36,19.37,595400.0,13.6588,13.6799,13.6306,13.6377,595400.0
2010-05-14 10:50:00,19.37,19.38,19.27,19.27,885200.0,13.6377,13.6447,13.5673,13.5673,885200.0
2010-05-14 11:00:00,19.28,19.29,19.17,19.18,987200.0,13.5743,13.5813,13.4969,13.5039,987200.0
2010-05-14 11:10:00,19.18,19.21,19.11,19.11,1976600.0,13.5039,13.525,13.4546,13.4546,1976600.0
2010-05-14 11:20:00,19.11,19.14,19.07,19.14,2420400.0,13.4546,13.4757,13.4264,13.4757,2420400.0
2010-05-14 11:30:00,19.14,19.2,19.06,19.09,1906000.0,13.4757,13.518,13.4194,13.4405,1906000.0
2010-05-14 11:40:00,19.09,19.09,19.0,19.03,1174200.0,13.4405,13.4405,13.3772,13.3983,1174200.0
2010-05-14 11:50:00,19.02,19.06,18.98,19.02,1354600.0,13.3912,13.4194,13.3631,13.3912,1354600.0
2010-05-14 12:00:00,19.02,19.05,18.95,18.97,1100400.0,13.3912,13.4124,13.342,13.356,1100400.0
2010-05-14 12:10:00,18.97,18.98,18.94,18.96,813800.0,13.356,13.3631,13.3349,13.349,813800.0
2010-05-14 12:20:00,18.96,18.99,18.94,18.95,1738400.0,13.349,13.3701,13.3349,13.342,1738400.0
2010-05-14 12:30:00,18.95,18.98,18.91,18.92,933000.0,13.342,13.3631,13.3138,13.3208,933000.0
2010-05-14 12:40:00,18.92,18.98,18.92,18.94,1183600.0,13.3208,13.3631,13.3208,13.3349,1183600.0
2010-05-14 12:50:00,18.94,18.98,18.92,18.97,456200.0,13.3349,13.3631,13.3208,13.356,456200.0
2010-05-14 13:00:00,18.97,19.0,18.95,18.96,1112400.0,13.356,13.3772,13.342,13.349,1112400.0
2010-05-14 13:10:00,18.96,18.98,18.92,18.92,527400.0,13.349,13.3631,13.3208,13.3208,527400.0
2010-05-14 13:20:00,18.93,18.95,18.92,18.95,1199400.0,13.3279,13.342,13.3208,13.342,1199400.0
2010-05-14 13:30:00,18.95,18.97,18.92,18.92,1868400.0,13.342,13.356,13.3208,13.3208,1868400.0
2010-05-14 13:40:00,18.92,19.04,18.9,19.03,2783600.0,13.3208,13.4053,13.3068,13.3983,2783600.0
2010-05-14 13:50:00,19.03,19.04,18.96,18.97,920800.0,13.3983,13.4053,13.349,13.356,920800.0
2010-05-14 14:00:00,18.96,18.99,18.96,18.96,521600.0,13.349,13.3701,13.349,13.349,521600.0
2010-05-14 14:10:00,18.97,18.97,18.91,18.91,1124400.0,13.356,13.356,13.3138,13.3138,1124400.0
2010-05-14 14:20:00,18.91,19.02,18.91,18.99,699200.0,13.3138,13.3912,13.3138,13.3701,699200.0
2010-05-14 14:30:00,18.99,19.0,18.95,18.96,715400.0,13.3701,13.3772,13.342,13.349,715400.0
2010-05-14 14:40:00,18.96,18.97,18.96,18.96,673200.0,13.349,13.356,13.349,13.349,673200.0
2010-05-14 14:50:00,18.96,18.97,18.92,18.93,1367400.0,13.349,13.356,13.3208,13.3279,1367400.0
2010-05-14 15:00:00,18.93,18.97,18.93,18.96,3332200.0,13.3279,13.356,13.3279,13.349,3332200.0
2010-05-14 15:10:00,18.96,18.97,18.86,18.88,1366400.0,13.349,13.356,13.2786,13.2927,1366400.0
2010-05-14 15:20:00,18.87,18.89,18.78,18.8,2744600.0,13.2856,13.2997,13.2223,13.2363,2744600.0
2010-05-14 15:30:00,18.8,18.85,18.8,18.83,2002600.0,13.2363,13.2716,13.2363,13.2575,2002600.0
2010-05-14 15:40:00,18.83,18.89,18.82,18.83,3147000.0,13.2575,13.2997,13.2504,13.2575,3147000.0
2010-05-14 15:50:00,18.83,18.91,18.82,18.89,4117200.0,13.2575,13.3138,13.2504,13.2997,4117200.0
2010-05-17 09:30:00,18.85,19.05,18.85,18.93,1082800.0,13.2716,13.4124,13.2716,13.3279,1082800.0
2010-05-17 09:40:00,18.93,18.95,18.85,18.88,827200.0,13.3279,13.342,13.2716,13.2927,827200.0
2010-05-17 09:50:00,18.88,18.89,18.82,18.83,822000.0,13.2927,13.2997,13.2504,13.2575,822000.0
2010-05-17 10:00:00,18.82,18.86,18.81,18.83,1324800.0,13.2504,13.2786,13.2434,13.2575,1324800.0
2010-05-17 10:10:00,18.83,18.93,18.8,18.9,1175400.0,13.2575,13.3279,13.2363,13.3068,1175400.0
2010-05-17 10:20:00,18.9,19.14,18.9,19.0,1138200.0,13.3068,13.4757,13.3068,13.3772,1138200.0
2010-05-17 10:30:00,19.0,19.07,19.0,19.05,831400.0,13.3772,13.4264,13.3772,13.4124,831400.0
2010-05-17 10:40:00,19.05,19.05,18.96,19.0,427200.0,13.4124,13.4124,13.349,13.3772,427200.0
2010-05-17 10:50:00,19.0,19.03,18.94,18.95,442400.0,13.3772,13.3983,13.3349,13.342,442400.0
2010-05-17 11:00:00,18.95,18.96,18.9,18.93,548600.0,13.342,13.349,13.3068,13.3279,548600.0
2010-05-17 11:10:00,18.93,18.93,18.85,18.85,649400.0,13.3279,13.3279,13.2716,13.2716,649400.0
2010-05-17 11:20:00,18.85,18.91,18.85,18.89,578000.0,13.2716,13.3138,13.2716,13.2997,578000.0
2010-05-17 11:30:00,18.89,18.98,18.88,18.96,728000.0,13.2997,13.3631,13.2927,13.349,728000.0
2010-05-17 11:40:00,18.96,18.97,18.93,18.96,687200.0,13.349,13.356,13.3279,13.349,687200.0
2010-05-17 11:50:00,18.96,18.97,18.93,18.96,636800.0,13.349,13.356,13.3279,13.349,636800.0
2010-05-17 12:00:00,18.96,18.96,18.8,18.81,872600.0,13.349,13.349,13.2363,13.2434,872600.0
2010-05-17 12:10:00,18.81,18.86,18.8,18.8,356800.0,13.2434,13.2786,13.2363,13.2363,356800.0
2010-05-17 12:20:00,18.8,18.81,18.75,18.75,772800.0,13.2363,13.2434,13.2011,13.2011,772800.0
2010-05-17 12:30:00,18.75,18.76,18.74,18.75,884200.0,13.2011,13.2082,13.1941,13.2011,884200.0
2010-05-17 12:40:00,18.75,18.85,18.75,18.82,450800.0,13.2011,13.2716,13.2011,13.2504,450800.0
2010-05-17 12:50:00,18.82,18.83,18.76,18.78,423800.0,13.2504,13.2575,13.2082,13.2223,423800.0
2010-05-17 13:00:00,18.78,18.79,18.73,18.75,743000.0,13.2223,13.2293,13.1871,13.2011,743000.0
2010-05-17 13:10:00,18.75,18.86,18.75,18.86,352600.0,13.2011,13.2786,13.2011,13.2786,352600.0
2010-05-17 13:20:00,18.86,18.9,18.78,18.88,672800.0,13.2786,13.3068,13.2223,13.2927,672800.0
2010-05-17 13:30:00,18.88,18.9,18.84,18.84,333200.0,13.2927,13.3068,13.2645,13.2645,333200.0
2010-05-17 13:40:00,18.84,18.86,18.82,18.84,301000.0,13.2645,13.2786,13.2504,13.2645,301000.0
2010-05-17 13:50:00,18.84,18.91,18.83,18.91,237600.0,13.2645,13.3138,13.2575,13.3138,237600.0
2010-05-17 14:00:00,18.91,18.94,18.91,18.92,367400.0,13.3138,13.3349,13.3138,13.3208,367400.0
2010-05-17 14:10:00,18.92,18.94,18.91,18.94,268000.0,13.3208,13.3349,13.3138,13.3349,268000.0
2010-05-17 14:20:00,18.94,18.98,18.93,18.98,406800.0,13.3349,13.3631,13.3279,13.3631,406800.0
2010-05-17 14:30:00,18.98,19.02,18.96,19.01,471400.0,13.3631,13.3912,13.349,13.3842,471400.0
2010-05-17 14:40:00,19.01,19.06,19.01,19.02,555600.0,13.3842,13.4194,13.3842,13.3912,555600.0
2010-05-17 14:50:00,19.02,19.03,18.97,19.02,413000.0,13.3912,13.3983,13.356,13.3912,413000.0
2010-05-17 15:00:00,19.01,19.08,18.99,19.0,711600.0,13.3842,13.4335,13.3701,13.3772,711600.0
2010-05-17 15:10:00,19.0,19.04,19.0,19.02,702200.0,13.3772,13.4053,13.3772,13.3912,702200.0
2010-05-17 15:20:00,19.01,19.05,19.0,19.04,792600.0,13.3842,13.4124,13.3772,13.4053,792600.0
2010-05-17 15:30:00,19.04,19.1,19.04,19.1,725600.0,13.4053,13.4476,13.4053,13.4476,725600.0
2010-05-17 15:40:00,19.1,19.13,19.07,19.13,976200.0,13.4476,13.4687,13.4264,13.4687,976200.0
2010-05-17 15:50:00,19.13,19.15,19.09,19.11,1353000.0,13.4687,13.4828,13.4405,13.4546,1353000.0
2010-05-18 09:30:00,19.11,19.29,19.11,19.27,818600.0,13.4546,13.5813,13.4546,13.5673,818600.0
2010-05-18 09:40:00,19.27,19.33,19.26,19.31,494200.0,13.5673,13.6095,13.5602,13.5954,494200.0
2010-05-18 09:50:00,19.31,19.36,19.27,19.35,550600.0,13.5954,13.6306,13.5673,13.6236,550600.0
2010-05-18 10:00:00,19.35,19.41,19.11,19.41,1069000.0,13.6236,13.6658,13.4546,13.6658,1069000.0
2010-05-18 10:10:00,19.41,19.43,19.36,19.4,435600.0,13.6658,13.6799,13.6306,13.6588,435600.0
2010-05-18 10:20:00,19.4,19.42,19.32,19.33,378200.0,13.6588,13.6729,13.6025,13.6095,378200.0
2010-05-18 10:30:00,19.32,19.36,19.3,19.36,377000.0,13.6025,13.6306,13.5884,13.6306,377000.0
2010-05-18 10:40:00,19.36,19.37,19.26,19.28,760600.0,13.6306,13.6377,13.5602,13.5743,760600.0
2010-05-18 10:50:00,19.28,19.28,19.22,19.25,660000.0,13.5743,13.5743,13.5321,13.5532,660000.0
2010-05-18 11:00:00,19.25,19.29,19.21,19.21,348200.0,13.5532,13.5813,13.525,13.525,348200.0
2010-05-18 11:10:00,19.21,19.26,19.19,19.24,376600.0,13.525,13.5602,13.5109,13.5461,376600.0
2010-05-18 11:20:00,19.24,19.27,19.22,19.27,336000.0,13.5461,13.5673,13.5321,13.5673,336000.0
2010-05-18 11:30:00,19.27,19.28,19.22,19.23,226800.0,13.5673,13.5743,13.5321,13.5391,226800.0
2010-05-18 11:40:00,19.24,19.24,19.2,19.2,733600.0,13.5461,13.5461,13.518,13.518,733600.0
2010-05-18 11:50:00,19.2,19.21,19.14,19.16,336200.0,13.518,13.525,13.4757,13.4898,336200.0
2010-05-18 12:00:00,19.16,19.17,19.09,19.11,267800.0,13.4898,13.4969,13.4405,13.4546,267800.0
2010-05-18 12:10:00,19.12,19.14,19.11,19.12,313800.0,13.4616,13.4757,13.4546,13.4616,313800.0
2010-05-18 12:20:00,19.12,19.16,19.1,19.16,278600.0,13.4616,13.4898,13.4476,13.4898,278600.0
2010-05-18 12:30:00,19.16,19.21,19.16,19.18,234200.0,13.4898,13.525,13.4898,13.5039,234200.0
2010-05-18 12:40:00,19.18,19.23,19.18,19.22,240600.0,13.5039,13.5391,13.5039,13.5321,240600.0
2010-05-18 12:50:00,19.22,19.24,19.18,19.18,219600.0,13.5321,13.5461,13.5039,13.5039,219600.0
2010-05-18 13:00:00,19.18,19.18,19.07,19.15,597800.0,13.5039,13.5039,13.4264,13.4828,597800.0
2010-05-18 13:10:00,19.15,19.16,19.09,19.13,320800.0,13.4828,13.4898,13.4405,13.4687,320800.0
2010-05-18 13:20:00,19.13,19.16,19.11,19.15,219400.0,13.4687,13.4898,13.4546,13.4828,219400.0
2010-05-18 13:30:00,19.15,19.15,19.11,19.11,260000.0,13.4828,13.4828,13.4546,13.4546,260000.0
2010-05-18 13:40:00,19.13,19.14,19.08,19.12,366600.0,13.4687,13.4757,13.4335,13.4616,366600.0
2010-05-18 13:50:00,19.12,19.14,19.1,19.11,262800.0,13.4616,13.4757,13.4476,13.4546,262800.0
2010-05-18 14:00:00,19.11,19.17,19.09,19.16,365600.0,13.4546,13.4969,13.4405,13.4898,365600.0
2010-05-18 14:10:00,19.16,19.21,19.16,19.18,331400.0,13.4898,13.525,13.4898,13.5039,331400.0
2010-05-18 14:20:00,19.18,19.19,19.14,19.17,651400.0,13.5039,13.5109,13.4757,13.4969,651400.0
2010-05-18 14:30:00,19.16,19.17,19.09,19.1,860200.0,13.4898,13.4969,13.4405,13.4476,860200.0
2010-05-18 14:40:00,19.1,19.15,19.07,19.11,439800.0,13.4476,13.4828,13.4264,13.4546,439800.0
2010-05-18 14:50:00,19.11,19.16,19.11,19.14,511600.0,13.4546,13.4898,13.4546,13.4757,511600.0
2010-05-18 15:00:00,19.15,19.18,19.11,19.18,947600.0,13.4828,13.5039,13.4546,13.5039,947600.0
2010-05-18 15:10:00,19.18,19.27,19.16,19.22,565800.0,13.5039,13.5673,13.4898,13.5321,565800.0
2010-05-18 15:20:00,19.22,19.22,19.12,19.13,562600.0,13.5321,13.5321,13.4616,13.4687,562600.0
2010-05-18 15:30:00,19.14,19.15,19.12,19.13,1126600.0,13.4757,13.4828,13.4616,13.4687,1126600.0
2010-05-18 15:40:00,19.13,19.21,19.11,19.14,830600.0,13.4687,13.525,13.4546,13.4757,830600.0
2010-05-18 15:50:00,19.15,19.17,19.12,19.15,1354200.0,13.4828,13.4969,13.4616,13.4828,1354200.0
2010-05-19 09:30:00,19.2,19.35,19.04,19.34,992600.0,13.518,13.6236,13.4053,13.6165,992600.0
2010-05-19 09:40:00,19.34,19.52,19.32,19.52,1577600.0,13.6165,13.7433,13.6025,13.7433,1577600.0
2010-05-19 09:50:00,19.53,19.63,19.49,19.55,1810400.0,13.7503,13.8207,13.7222,13.7644,1810400.0
2010-05-19 10:00:00,19.55,19.6,19.49,19.52,1877800.0,13.7644,13.7996,13.7222,13.7433,1877800.0
2010-05-19 10:10:00,19.52,19.52,19.38,19.42,1446200.0,13.7433,13.7433,13.6447,13.6729,1446200.0
2010-05-19 10:20:00,19.43,19.49,19.4,19.49,1809400.0,13.6799,13.7222,13.6588,13.7222,1809400.0
2010-05-19 10:30:00,19.49,19.55,19.46,19.54,1244200.0,13.7222,13.7644,13.701,13.7574,1244200.0
2010-05-19 10:40:00,19.54,19.61,19.5,19.55,1307000.0,13.7574,13.8066,13.7292,13.7644,1307000.0
2010-05-19 10:50:00,19.56,19.59,19.5,19.57,542000.0,13.7714,13.7926,13.7292,13.7785,542000.0
2010-05-19 11:00:00,19.57,19.61,19.56,19.6,832200.0,13.7785,13.8066,13.7714,13.7996,832200.0
2010-05-19 11:10:00,19.6,19.6,19.55,19.57,878600.0,13.7996,13.7996,13.7644,13.7785,878600.0
2010-05-19 11:20:00,19.57,19.59,19.5,19.53,935000.0,13.7785,13.7926,13.7292,13.7503,935000.0
2010-05-19 11:30:00,19.53,19.54,19.5,19.52,457000.0,13.7503,13.7574,13.7292,13.7433,457000.0
2010-05-19 11:40:00,19.52,19.54,19.48,19.49,769200.0,13.7433,13.7574,13.7151,13.7222,769200.0
2010-05-19 11:50:00,19.49,19.51,19.43,19.5,789000.0,13.7222,13.7362,13.6799,13.7292,789000.0
2010-05-19 12:00:00,19.5,19.57,19.5,19.53,436800.0,13.7292,13.7785,13.7292,13.7503,436800.0
2010-05-19 12:10:00,19.52,19.55,19.51,19.53,427200.0,13.7433,13.7644,13.7362,13.7503,427200.0
2010-05-19 12:20:00,19.53,19.59,19.53,19.55,299800.0,13.7503,13.7926,13.7503,13.7644,299800.0
2010-05-19 12:30:00,19.55,19.57,19.52,19.55,289600.0,13.7644,13.7785,13.7433,13.7644,289600.0
2010-05-19 12:40:00,19.55,19.56,19.53,19.56,502400.0,13.7644,13.7714,13.7503,13.7714,502400.0
2010-05-19 12:50:00,19.56,19.61,19.54,19.61,447000.0,13.7714,13.8066,13.7574,13.8066,447000.0
2010-05-19 13:00:00,19.61,19.65,19.56,19.65,1204800.0,13.8066,13.8348,13.7714,13.8348,1204800.0
2010-05-19 13:10:00,19.64,19.65,19.6,19.61,411800.0,13.8278,13.8348,13.7996,13.8066,411800.0
2010-05-19 13:20:00,19.61,19.69,19.61,19.64,558400.0,13.8066,13.863,13.8066,13.8278,558400.0
2010-05-19 13:30:00,19.64,19.66,19.6,19.61,537800.0,13.8278,13.8418,13.7996,13.8066,537800.0
2010-05-19 13:40:00,19.61,19.68,19.61,19.68,717800.0,13.8066,13.8559,13.8066,13.8559,717800.0
2010-05-19 13:50:00,19.68,19.72,19.66,19.67,800800.0,13.8559,13.8841,13.8418,13.8489,800800.0
2010-05-19 14:00:00,19.67,19.72,19.62,19.62,469200.0,13.8489,13.8841,13.8137,13.8137,469200.0
2010-05-19 14:10:00,19.62,19.63,19.58,19.58,413400.0,13.8137,13.8207,13.7855,13.7855,413400.0
2010-05-19 14:20:00,19.58,19.61,19.54,19.59,400400.0,13.7855,13.8066,13.7574,13.7926,400400.0
2010-05-19 14:30:00,19.58,19.6,19.56,19.58,498200.0,13.7855,13.7996,13.7714,13.7855,498200.0
2010-05-19 14:40:00,19.58,19.65,19.58,19.65,426800.0,13.7855,13.8348,13.7855,13.8348,426800.0
2010-05-19 14:50:00,19.65,19.65,19.55,19.56,437400.0,13.8348,13.8348,13.7644,13.7714,437400.0
2010-05-19 15:00:00,19.57,19.58,19.46,19.48,901000.0,13.7785,13.7855,13.701,13.7151,901000.0
2010-05-19 15:10:00,19.48,19.55,19.47,19.54,640200.0,13.7151,13.7644,13.7081,13.7574,640200.0
2010-05-19 15:20:00,19.54,19.58,19.51,19.57,892200.0,13.7574,13.7855,13.7362,13.7785,892200.0
2010-05-19 15:30:00,19.57,19.6,19.52,19.59,740400.0,13.7785,13.7996,13.7433,13.7926,740400.0
2010-05-19 15:40:00,19.59,19.6,19.53,19.56,952800.0,13.7926,13.7996,13.7503,13.7714,952800.0
2010-05-19 15:50:00,19.55,19.57,19.49,19.5,1976000.0,13.7644,13.7785,13.7222,13.7292,1976000.0
2010-05-20 09:30:00,19.29,19.32,19.11,19.13,1721000.0,13.5813,13.6025,13.4546,13.4687,1721000.0
2010-05-20 09:40:00,19.13,19.14,18.93,18.97,1542200.0,13.4687,13.4757,13.3279,13.356,1542200.0
2010-05-20 09:50:00,18.97,19.03,18.9,18.91,977400.0,13.356,13.3983,13.3068,13.3138,977400.0
2010-05-20 10:00:00,18.92,18.92,18.8,18.82,1803000.0,13.3208,13.3208,13.2363,13.2504,1803000.0
2010-05-20 10:10:00,18.82,18.83,18.59,18.61,1655600.0,13.2504,13.2575,13.0885,13.1026,1655600.0
2010-05-20 10:20:00,18.61,19.0,18.59,18.7,2084000.0,13.1026,13.3772,13.0885,13.1659,2084000.0
2010-05-20 10:30:00,18.7,18.74,18.66,18.68,1143200.0,13.1659,13.1941,13.1378,13.1519,1143200.0
2010-05-20 10:40:00,18.68,18.7,18.63,18.65,969200.0,13.1519,13.1659,13.1167,13.1307,969200.0
2010-05-20 10:50:00,18.65,18.75,18.64,18.71,1403400.0,13.1307,13.2011,13.1237,13.173,1403400.0
2010-05-20 11:00:00,18.72,18.8,18.71,18.8,1300000.0,13.18,13.2363,13.173,13.2363,1300000.0
2010-05-20 11:10:00,18.8,18.83,18.75,18.76,1219000.0,13.2363,13.2575,13.2011,13.2082,1219000.0
2010-05-20 11:20:00,18.77,18.84,18.75,18.83,926000.0,13.2152,13.2645,13.2011,13.2575,926000.0
2010-05-20 11:30:00,18.83,18.86,18.81,18.82,1097600.0,13.2575,13.2786,13.2434,13.2504,1097600.0
2010-05-20 11:40:00,18.82,18.83,18.74,18.77,716600.0,13.2504,13.2575,13.1941,13.2152,716600.0
2010-05-20 11:50:00,18.77,18.78,18.7,18.72,826400.0,13.2152,13.2223,13.1659,13.18,826400.0
2010-05-20 12:00:00,18.72,18.78,18.7,18.75,593400.0,13.18,13.2223,13.1659,13.2011,593400.0
2010-05-20 12:10:00,18.75,18.75,18.62,18.65,674000.0,13.2011,13.2011,13.1096,13.1307,674000.0
2010-05-20 12:20:00,18.65,18.7,18.64,18.64,790400.0,13.1307,13.1659,13.1237,13.1237,790400.0
2010-05-20 12:30:00,18.65,18.66,18.63,18.65,717600.0,13.1307,13.1378,13.1167,13.1307,717600.0
2010-05-20 12:40:00,18.65,18.66,18.62,18.64,562200.0,13.1307,13.1378,13.1096,13.1237,562200.0
2010-05-20 12:50:00,18.63,18.64,18.61,18.61,1022400.0,13.1167,13.1237,13.1026,13.1026,1022400.0
2010-05-20 13:00:00,18.61,18.66,18.6,18.62,683400.0,13.1026,13.1378,13.0955,13.1096,683400.0
2010-05-20 13:10:00,18.62,18.67,18.58,18.6,1029200.0,13.1096,13.1448,13.0815,13.0955,1029200.0
2010-05-20 13:20:00,18.6,18.68,18.58,18.67,756000.0,13.0955,13.1519,13.0815,13.1448,756000.0
2010-05-20 13:30:00,18.67,18.74,18.64,18.65,671000.0,13.1448,13.1941,13.1237,13.1307,671000.0
2010-05-20 13:40:00,18.64,18.75,18.64,18.68,779400.0,13.1237,13.2011,13.1237,13.1519,779400.0
2010-05-20 13:50:00,18.69,18.73,18.66,18.68,1003000.0,13.1589,13.1871,13.1378,13.1519,1003000.0
2010-05-20 14:00:00,18.68,18.68,18.6,18.63,751000.0,13.1519,13.1519,13.0955,13.1167,751000.0
2010-05-20 14:10:00,18.64,18.68,18.61,18.67,630800.0,13.1237,13.1519,13.1026,13.1448,630800.0
2010-05-20 14:20:00,18.67,18.68,18.61,18.62,645400.0,13.1448,13.1519,13.1026,13.1096,645400.0
2010-05-20 14:30:00,18.62,18.72,18.61,18.67,1146800.0,13.1096,13.18,13.1026,13.1448,1146800.0
2010-05-20 14:40:00,18.68,18.7,18.63,18.64,748000.0,13.1519,13.1659,13.1167,13.1237,748000.0
2010-05-20 14:50:00,18.64,18.7,18.63,18.63,927200.0,13.1237,13.1659,13.1167,13.1167,927200.0
2010-05-20 15:00:00,18.63,18.66,18.55,18.56,1400000.0,13.1167,13.1378,13.0603,13.0674,1400000.0
2010-05-20 15:10:00,18.56,18.57,18.5,18.57,1662800.0,13.0674,13.0744,13.0251,13.0744,1662800.0
2010-05-20 15:20:00,18.57,18.67,18.55,18.6,2311200.0,13.0744,13.1448,13.0603,13.0955,2311200.0
2010-05-20 15:30:00,18.6,18.61,18.55,18.56,1335800.0,13.0955,13.1026,13.0603,13.0674,1335800.0
2010-05-20 15:40:00,18.57,18.61,18.56,18.57,2428000.0,13.0744,13.1026,13.0674,13.0744,2428000.0
2010-05-20 15:50:00,18.57,18.59,18.47,18.47,3591000.0,13.0744,13.0885,13.004,13.004,3591000.0
2010-05-21 09:30:00,18.19,18.25,18.05,18.2,5315400.0,12.8069,12.8491,12.7083,12.8139,5315400.0
2010-05-21 09:40:00,18.2,18.24,18.08,18.09,1622600.0,12.8139,12.8421,12.7294,12.7365,1622600.0
2010-05-21 09:50:00,18.09,18.34,18.09,18.3,1978000.0,12.7365,12.9125,12.7365,12.8843,1978000.0
2010-05-21 10:00:00,18.3,18.38,18.26,18.3,1470000.0,12.8843,12.9406,12.8562,12.8843,1470000.0
2010-05-21 10:10:00,18.29,18.32,18.2,18.23,789000.0,12.8773,12.8984,12.8139,12.835,789000.0
2010-05-21 10:20:00,18.23,18.27,18.15,18.16,753600.0,12.835,12.8632,12.7787,12.7858,753600.0
2010-05-21 10:30:00,18.16,18.22,18.11,18.21,799400.0,12.7858,12.828,12.7505,12.821,799400.0
2010-05-21 10:40:00,18.21,18.28,18.18,18.18,724000.0,12.821,12.8702,12.7998,12.7998,724000.0
2010-05-21 10:50:00,18.18,18.3,18.18,18.27,1237600.0,12.7998,12.8843,12.7998,12.8632,1237600.0
2010-05-21 11:00:00,18.26,18.34,18.26,18.33,893800.0,12.8562,12.9125,12.8562,12.9054,893800.0
2010-05-21 11:10:00,18.33,18.35,18.32,18.34,616400.0,12.9054,12.9195,12.8984,12.9125,616400.0
2010-05-21 11:20:00,18.34,18.42,18.31,18.42,712200.0,12.9125,12.9688,12.8914,12.9688,712200.0
2010-05-21 11:30:00,18.41,18.47,18.36,18.46,789400.0,12.9618,13.004,12.9266,12.997,789400.0
2010-05-21 11:40:00,18.46,18.59,18.41,18.42,935800.0,12.997,13.0885,12.9618,12.9688,935800.0
2010-05-21 11:50:00,18.41,18.46,18.41,18.44,468000.0,12.9618,12.997,12.9618,12.9829,468000.0
2010-05-21 12:00:00,18.44,18.45,18.38,18.39,396000.0,12.9829,12.9899,12.9406,12.9477,396000.0
2010-05-21 12:10:00,18.39,18.46,18.38,18.45,568600.0,12.9477,12.997,12.9406,12.9899,568600.0
2010-05-21 12:20:00,18.45,18.48,18.45,18.45,323400.0,12.9899,13.011,12.9899,12.9899,323400.0
2010-05-21 12:30:00,18.46,18.46,18.43,18.44,597600.0,12.997,12.997,12.9758,12.9829,597600.0
2010-05-21 12:40:00,18.45,18.45,18.36,18.36,457200.0,12.9899,12.9899,12.9266,12.9266,457200.0
2010-05-21 12:50:00,18.35,18.38,18.31,18.35,664400.0,12.9195,12.9406,12.8914,12.9195,664400.0
2010-05-21 13:00:00,18.35,18.39,18.35,18.38,735800.0,12.9195,12.9477,12.9195,12.9406,735800.0
2010-05-21 13:10:00,18.38,18.42,18.37,18.38,445200.0,12.9406,12.9688,12.9336,12.9406,445200.0
2010-05-21 13:20:00,18.39,18.39,18.36,18.38,622000.0,12.9477,12.9477,12.9266,12.9406,622000.0
2010-05-21 13:30:00,18.38,18.39,18.35,18.36,470200.0,12.9406,12.9477,12.9195,12.9266,470200.0
2010-05-21 13:40:00,18.36,18.41,18.34,18.35,610800.0,12.9266,12.9618,12.9125,12.9195,610800.0
2010-05-21 13:50:00,18.36,18.36,18.32,18.32,302200.0,12.9266,12.9266,12.8984,12.8984,302200.0
2010-05-21 14:00:00,18.32,18.35,18.28,18.29,512200.0,12.8984,12.9195,12.8702,12.8773,512200.0
2010-05-21 14:10:00,18.29,18.3,18.22,18.27,460200.0,12.8773,12.8843,12.828,12.8632,460200.0
2010-05-21 14:20:00,18.27,18.29,18.25,18.26,581400.0,12.8632,12.8773,12.8491,12.8562,581400.0
2010-05-21 14:30:00,18.27,18.32,18.26,18.3,749400.0,12.8632,12.8984,12.8562,12.8843,749400.0
2010-05-21 14:40:00,18.31,18.32,18.25,18.25,949800.0,12.8914,12.8984,12.8491,12.8491,949800.0
2010-05-21 14:50:00,18.25,18.27,18.19,18.25,982200.0,12.8491,12.8632,12.8069,12.8491,982200.0
2010-05-21 15:00:00,18.25,18.28,18.22,18.22,552200.0,12.8491,12.8702,12.828,12.828,552200.0
2010-05-21 15:10:00,18.22,18.22,18.11,18.13,871600.0,12.828,12.828,12.7505,12.7646,871600.0
2010-05-21 15:20:00,18.13,18.24,18.13,18.18,698000.0,12.7646,12.8421,12.7646,12.7998,698000.0
2010-05-21 15:30:00,18.18,18.18,18.13,18.16,867400.0,12.7998,12.7998,12.7646,12.7858,867400.0
2010-05-21 15:40:00,18.16,18.27,18.15,18.2,1255400.0,12.7858,12.8632,12.7787,12.8139,1255400.0
2010-05-21 15:50:00,18.2,18.29,18.18,18.29,2239400.0,12.8139,12.8773,12.7998,12.8773,2239400.0
2010-05-24 09:30:00,18.06,18.31,18.03,18.05,1059800.0,12.7153,12.8914,12.6942,12.7083,1059800.0
2010-05-24 09:40:00,18.05,18.08,17.96,17.99,1222000.0,12.7083,12.7294,12.6449,12.6661,1222000.0
2010-05-24 09:50:00,18.0,18.03,17.99,18.0,713800.0,12.6731,12.6942,12.6661,12.6731,713800.0
2010-05-24 10:00:00,18.0,18.04,17.98,18.02,697800.0,12.6731,12.7013,12.659,12.6872,697800.0
2010-05-24 10:10:00,18.02,18.05,17.99,18.05,565000.0,12.6872,12.7083,12.6661,12.7083,565000.0
2010-05-24 10:20:00,18.05,18.14,18.03,18.09,896800.0,12.7083,12.7717,12.6942,12.7365,896800.0
2010-05-24 10:30:00,18.09,18.13,18.07,18.13,557400.0,12.7365,12.7646,12.7224,12.7646,557400.0
2010-05-24 10:40:00,18.13,18.21,18.12,18.2,1103200.0,12.7646,12.821,12.7576,12.8139,1103200.0
2010-05-24 10:50:00,18.2,18.24,18.2,18.22,798000.0,12.8139,12.8421,12.8139,12.828,798000.0
2010-05-24 11:00:00,18.23,18.25,18.21,18.25,629800.0,12.835,12.8491,12.821,12.8491,629800.0
2010-05-24 11:10:00,18.24,18.31,18.23,18.25,545400.0,12.8421,12.8914,12.835,12.8491,545400.0
2010-05-24 11:20:00,18.25,18.28,18.23,18.25,391000.0,12.8491,12.8702,12.835,12.8491,391000.0
2010-05-24 11:30:00,18.25,18.27,18.23,18.25,446600.0,12.8491,12.8632,12.835,12.8491,446600.0
2010-05-24 11:40:00,18.25,18.28,18.24,18.28,425400.0,12.8491,12.8702,12.8421,12.8702,425400.0
2010-05-24 11:50:00,18.28,18.28,18.25,18.25,375800.0,12.8702,12.8702,12.8491,12.8491,375800.0
2010-05-24 12:00:00,18.25,18.27,18.24,18.27,464800.0,12.8491,12.8632,12.8421,12.8632,464800.0
2010-05-24 12:10:00,18.26,18.3,18.25,18.28,336000.0,12.8562,12.8843,12.8491,12.8702,336000.0
2010-05-24 12:20:00,18.28,18.33,18.27,18.32,366400.0,12.8702,12.9054,12.8632,12.8984,366400.0
2010-05-24 12:30:00,18.32,18.35,18.32,18.34,408000.0,12.8984,12.9195,12.8984,12.9125,408000.0
2010-05-24 12:40:00,18.34,18.34,18.3,18.31,231600.0,12.9125,12.9125,12.8843,12.8914,231600.0
2010-05-24 12:50:00,18.32,18.34,18.31,18.32,232800.0,12.8984,12.9125,12.8914,12.8984,232800.0
2010-05-24 13:00:00,18.32,18.33,18.29,18.33,380400.0,12.8984,12.9054,12.8773,12.9054,380400.0
2010-05-24 13:10:00,18.33,18.36,18.33,18.36,417600.0,12.9054,12.9266,12.9054,12.9266,417600.0
2010-05-24 13:20:00,18.36,18.43,18.36,18.4,649600.0,12.9266,12.9758,12.9266,12.9547,649600.0
2010-05-24 13:30:00,18.4,18.41,18.35,18.37,414600.0,12.9547,12.9618,12.9195,12.9336,414600.0
2010-05-24 13:40:00,18.37,18.4,18.36,18.36,617000.0,12.9336,12.9547,12.9266,12.9266,617000.0
2010-05-24 13:50:00,18.36,18.38,18.31,18.33,451400.0,12.9266,12.9406,12.8914,12.9054,451400.0
2010-05-24 14:00:00,18.33,18.33,18.3,18.32,249000.0,12.9054,12.9054,12.8843,12.8984,249000.0
2010-05-24 14:10:00,18.33,18.38,18.32,18.37,188600.0,12.9054,12.9406,12.8984,12.9336,188600.0
2010-05-24 14:20:00,18.38,18.39,18.36,18.39,265800.0,12.9406,12.9477,12.9266,12.9477,265800.0
2010-05-24 14:30:00,18.39,18.41,18.36,18.39,332600.0,12.9477,12.9618,12.9266,12.9477,332600.0
2010-05-24 14:40:00,18.39,18.4,18.33,18.34,301400.0,12.9477,12.9547,12.9054,12.9125,301400.0
2010-05-24 14:50:00,18.34,18.38,18.34,18.36,362400.0,12.9125,12.9406,12.9125,12.9266,362400.0
2010-05-24 15:00:00,18.36,18.37,18.29,18.29,739200.0,12.9266,12.9336,12.8773,12.8773,739200.0
2010-05-24 15:10:00,18.29,18.32,18.28,18.31,431400.0,12.8773,12.8984,12.8702,12.8914,431400.0
2010-05-24 15:20:00,18.31,18.34,18.3,18.3,394200.0,12.8914,12.9125,12.8843,12.8843,394200.0
2010-05-24 15:30:00,18.3,18.32,18.29,18.31,534600.0,12.8843,12.8984,12.8773,12.8914,534600.0
2010-05-24 15:40:00,18.31,18.34,18.24,18.26,1019000.0,12.8914,12.9125,12.8421,12.8562,1019000.0
2010-05-24 15:50:00,18.27,18.27,18.15,18.18,1694200.0,12.8632,12.8632,12.7787,12.7998,1694200.0
2010-05-25 09:30:00,18.08,18.14,17.82,17.84,1412400.0,12.7294,12.7717,12.5464,12.5605,1412400.0
2010-05-25 09:40:00,17.83,17.89,17.81,17.86,1271200.0,12.5534,12.5957,12.5393,12.5745,1271200.0
2010-05-25 09:50:00,17.87,17.93,17.85,17.92,664000.0,12.5816,12.6238,12.5675,12.6168,664000.0
2010-05-25 10:00:00,17.92,17.98,17.9,17.98,1062000.0,12.6168,12.659,12.6027,12.659,1062000.0
2010-05-25 10:10:00,17.97,17.98,17.92,17.94,692400.0,12.652,12.659,12.6168,12.6309,692400.0
2010-05-25 10:20:00,17.94,18.0,17.9,17.98,873400.0,12.6309,12.6731,12.6027,12.659,873400.0
2010-05-25 10:30:00,17.98,18.03,17.93,18.0,526200.0,12.659,12.6942,12.6238,12.6731,526200.0
2010-05-25 10:40:00,18.0,18.0,17.91,17.91,585000.0,12.6731,12.6731,12.6097,12.6097,585000.0
2010-05-25 10:50:00,17.92,17.99,17.91,17.94,708600.0,12.6168,12.6661,12.6097,12.6309,708600.0
2010-05-25 11:00:00,17.94,18.06,17.94,18.0,908400.0,12.6309,12.7153,12.6309,12.6731,908400.0
2010-05-25 11:10:00,18.0,18.0,17.96,17.97,402800.0,12.6731,12.6731,12.6449,12.652,402800.0
2010-05-25 11:20:00,17.97,18.0,17.95,17.99,420400.0,12.652,12.6731,12.6379,12.6661,420400.0
2010-05-25 11:30:00,17.99,17.99,17.94,17.97,347800.0,12.6661,12.6661,12.6309,12.652,347800.0
2010-05-25 11:40:00,17.97,18.0,17.95,17.98,298400.0,12.652,12.6731,12.6379,12.659,298400.0
2010-05-25 11:50:00,17.98,18.0,17.97,18.0,313600.0,12.659,12.6731,12.652,12.6731,313600.0
2010-05-25 12:00:00,17.99,18.0,17.97,17.97,757000.0,12.6661,12.6731,12.652,12.652,757000.0
2010-05-25 12:10:00,17.97,17.98,17.93,17.95,541800.0,12.652,12.659,12.6238,12.6379,541800.0
2010-05-25 12:20:00,17.95,17.98,17.94,17.95,353800.0,12.6379,12.659,12.6309,12.6379,353800.0
2010-05-25 12:30:00,17.95,17.99,17.93,17.98,379200.0,12.6379,12.6661,12.6238,12.659,379200.0
2010-05-25 12:40:00,17.99,17.99,17.95,17.97,293600.0,12.6661,12.6661,12.6379,12.652,293600.0
2010-05-25 12:50:00,17.97,17.99,17.93,17.93,539200.0,12.652,12.6661,12.6238,12.6238,539200.0
2010-05-25 13:00:00,17.93,17.96,17.9,17.92,647600.0,12.6238,12.6449,12.6027,12.6168,647600.0
2010-05-25 13:10:00,17.92,17.92,17.86,17.89,633600.0,12.6168,12.6168,12.5745,12.5957,633600.0
2010-05-25 13:20:00,17.89,17.97,17.89,17.97,564600.0,12.5957,12.652,12.5957,12.652,564600.0
2010-05-25 13:30:00,17.97,17.97,17.91,17.92,502000.0,12.652,12.652,12.6097,12.6168,502000.0
2010-05-25 13:40:00,17.92,17.92,17.87,17.9,605600.0,12.6168,12.6168,12.5816,12.6027,605600.0
2010-05-25 13:50:00,17.9,17.91,17.86,17.9,467400.0,12.6027,12.6097,12.5745,12.6027,467400.0
2010-05-25 14:00:00,17.9,17.96,17.88,17.92,363400.0,12.6027,12.6449,12.5886,12.6168,363400.0
2010-05-25 14:10:00,17.92,17.98,17.92,17.97,387400.0,12.6168,12.659,12.6168,12.652,387400.0
2010-05-25 14:20:00,17.97,17.99,17.95,17.96,446800.0,12.652,12.6661,12.6379,12.6449,446800.0
2010-05-25 14:30:00,17.96,17.99,17.93,17.94,481800.0,12.6449,12.6661,12.6238,12.6309,481800.0
2010-05-25 14:40:00,17.94,18.0,17.93,18.0,773400.0,12.6309,12.6731,12.6238,12.6731,773400.0
2010-05-25 14:50:00,18.0,18.04,17.97,17.97,1020600.0,12.6731,12.7013,12.652,12.652,1020600.0
2010-05-25 15:00:00,17.97,18.05,17.97,18.03,721600.0,12.652,12.7083,12.652,12.6942,721600.0
2010-05-25 15:10:00,18.04,18.04,17.97,18.0,678800.0,12.7013,12.7013,12.652,12.6731,678800.0
2010-05-25 15:20:00,17.99,18.07,17.99,18.04,1215800.0,12.6661,12.7224,12.6661,12.7013,1215800.0
2010-05-25 15:30:00,18.04,18.11,18.02,18.07,1185800.0,12.7013,12.7505,12.6872,12.7224,1185800.0
2010-05-25 15:40:00,18.07,18.1,18.04,18.07,991800.0,12.7224,12.7435,12.7013,12.7224,991800.0
2010-05-25 15:50:00,18.07,18.1,18.0,18.09,1629200.0,12.7224,12.7435,12.6731,12.7365,1629200.0
2010-05-26 09:30:00,18.11,18.35,18.08,18.18,1791400.0,12.7505,12.9195,12.7294,12.7998,1791400.0
2010-05-26 09:40:00,18.18,18.25,18.09,18.1,1135200.0,12.7998,12.8491,12.7365,12.7435,1135200.0
2010-05-26 09:50:00,18.09,18.11,18.03,18.09,1016200.0,12.7365,12.7505,12.6942,12.7365,1016200.0
2010-05-26 10:00:00,18.1,18.13,18.02,18.05,909200.0,12.7435,12.7646,12.6872,12.7083,909200.0
2010-05-26 10:10:00,18.05,18.09,18.05,18.08,373400.0,12.7083,12.7365,12.7083,12.7294,373400.0
2010-05-26 10:20:00,18.08,18.09,18.05,18.07,546400.0,12.7294,12.7365,12.7083,12.7224,546400.0
2010-05-26 10:30:00,18.06,18.11,18.05,18.09,470800.0,12.7153,12.7505,12.7083,12.7365,470800.0
2010-05-26 10:40:00,18.08,18.11,18.05,18.05,462800.0,12.7294,12.7505,12.7083,12.7083,462800.0
2010-05-26 10:50:00,18.05,18.06,17.94,17.97,1001600.0,12.7083,12.7153,12.6309,12.652,1001600.0
2010-05-26 11:00:00,17.97,17.97,17.86,17.92,971400.0,12.652,12.652,12.5745,12.6168,971400.0
2010-05-26 11:10:00,17.92,17.95,17.86,17.86,608200.0,12.6168,12.6379,12.5745,12.5745,608200.0
2010-05-26 11:20:00,17.86,17.88,17.8,17.8,588000.0,12.5745,12.5886,12.5323,12.5323,588000.0
2010-05-26 11:30:00,17.8,17.86,17.8,17.82,926800.0,12.5323,12.5745,12.5323,12.5464,926800.0
2010-05-26 11:40:00,17.82,17.84,17.77,17.81,629400.0,12.5464,12.5605,12.5112,12.5393,629400.0
2010-05-26 11:50:00,17.81,17.81,17.75,17.77,766000.0,12.5393,12.5393,12.4971,12.5112,766000.0
2010-05-26 12:00:00,17.77,17.8,17.75,17.79,621400.0,12.5112,12.5323,12.4971,12.5252,621400.0
2010-05-26 12:10:00,17.79,17.8,17.71,17.72,855400.0,12.5252,12.5323,12.4689,12.476,855400.0
2010-05-26 12:20:00,17.72,17.72,17.66,17.66,1166000.0,12.476,12.476,12.4337,12.4337,1166000.0
2010-05-26 12:30:00,17.66,17.74,17.66,17.74,575200.0,12.4337,12.49,12.4337,12.49,575200.0
2010-05-26 12:40:00,17.74,17.75,17.72,17.72,617200.0,12.49,12.4971,12.476,12.476,617200.0
2010-05-26 12:50:00,17.72,17.77,17.72,17.77,470600.0,12.476,12.5112,12.476,12.5112,470600.0
2010-05-26 13:00:00,17.76,17.8,17.76,17.79,528200.0,12.5041,12.5323,12.5041,12.5252,528200.0
2010-05-26 13:10:00,17.79,17.8,17.73,17.73,513000.0,12.5252,12.5323,12.483,12.483,513000.0
2010-05-26 13:20:00,17.73,17.76,17.72,17.73,455800.0,12.483,12.5041,12.476,12.483,455800.0
2010-05-26 13:30:00,17.73,17.73,17.7,17.72,506800.0,12.483,12.483,12.4619,12.476,506800.0
2010-05-26 13:40:00,17.72,17.74,17.64,17.65,1045400.0,12.476,12.49,12.4196,12.4267,1045400.0
2010-05-26 13:50:00,17.65,17.67,17.64,17.66,1202000.0,12.4267,12.4408,12.4196,12.4337,1202000.0
2010-05-26 14:00:00,17.66,17.68,17.64,17.64,1021000.0,12.4337,12.4478,12.4196,12.4196,1021000.0
2010-05-26 14:10:00,17.64,17.64,17.57,17.58,1369200.0,12.4196,12.4196,12.3704,12.3774,1369200.0
2010-05-26 14:20:00,17.58,17.58,17.5,17.55,1961800.0,12.3774,12.3774,12.3211,12.3563,1961800.0
2010-05-26 14:30:00,17.55,17.56,17.44,17.48,2396000.0,12.3563,12.3633,12.2788,12.307,2396000.0
2010-05-26 14:40:00,17.48,17.51,17.43,17.46,1087200.0,12.307,12.3281,12.2718,12.2929,1087200.0
2010-05-26 14:50:00,17.46,17.5,17.44,17.5,948000.0,12.2929,12.3211,12.2788,12.3211,948000.0
2010-05-26 15:00:00,17.51,17.6,17.5,17.55,1984600.0,12.3281,12.3915,12.3211,12.3563,1984600.0
2010-05-26 15:10:00,17.55,17.6,17.52,17.54,988800.0,12.3563,12.3915,12.3352,12.3492,988800.0
2010-05-26 15:20:00,17.54,17.56,17.39,17.43,1556000.0,12.3492,12.3633,12.2436,12.2718,1556000.0
2010-05-26 15:30:00,17.43,17.52,17.42,17.5,3173600.0,12.2718,12.3352,12.2647,12.3211,3173600.0
2010-05-26 15:40:00,17.51,17.56,17.46,17.46,1973000.0,12.3281,12.3633,12.2929,12.2929,1973000.0
2010-05-26 15:50:00,17.46,17.49,17.41,17.41,2495000.0,12.2929,12.314,12.2577,12.2577,2495000.0
2010-05-27 09:30:00,17.75,17.86,17.67,17.69,1679800.0,12.4971,12.5745,12.4408,12.4548,1679800.0
2010-05-27 09:40:00,17.69,17.76,17.67,17.74,887200.0,12.4548,12.5041,12.4408,12.49,887200.0
2010-05-27 09:50:00,17.74,17.77,17.68,17.7,954200.0,12.49,12.5112,12.4478,12.4619,954200.0
2010-05-27 10:00:00,17.7,17.72,17.63,17.71,806400.0,12.4619,12.476,12.4126,12.4689,806400.0
2010-05-27 10:10:00,17.71,17.75,17.7,17.75,503200.0,12.4689,12.4971,12.4619,12.4971,503200.0
2010-05-27 10:20:00,17.74,17.75,17.69,17.72,849000.0,12.49,12.4971,12.4548,12.476,849000.0
2010-05-27 10:30:00,17.73,17.75,17.69,17.69,638400.0,12.483,12.4971,12.4548,12.4548,638400.0
2010-05-27 10:40:00,17.7,17.72,17.67,17.7,458200.0,12.4619,12.476,12.4408,12.4619,458200.0
2010-05-27 10:50:00,17.7,17.73,17.69,17.72,350000.0,12.4619,12.483,12.4548,12.476,350000.0
2010-05-27 11:00:00,17.71,17.71,17.67,17.7,428600.0,12.4689,12.4689,12.4408,12.4619,428600.0
2010-05-27 11:10:00,17.7,17.71,17.66,17.71,404000.0,12.4619,12.4689,12.4337,12.4689,404000.0
2010-05-27 11:20:00,17.71,17.74,17.71,17.73,523600.0,12.4689,12.49,12.4689,12.483,523600.0
2010-05-27 11:30:00,17.73,17.74,17.68,17.68,483600.0,12.483,12.49,12.4478,12.4478,483600.0
2010-05-27 11:40:00,17.68,17.7,17.66,17.67,356800.0,12.4478,12.4619,12.4337,12.4408,356800.0
2010-05-27 11:50:00,17.67,17.73,17.67,17.73,292000.0,12.4408,12.483,12.4408,12.483,292000.0
2010-05-27 12:00:00,17.73,17.73,17.69,17.72,326400.0,12.483,12.483,12.4548,12.476,326400.0
2010-05-27 12:10:00,17.72,17.75,17.72,17.73,782200.0,12.476,12.4971,12.476,12.483,782200.0
2010-05-27 12:20:00,17.73,17.74,17.7,17.7,711600.0,12.483,12.49,12.4619,12.4619,711600.0
2010-05-27 12:30:00,17.7,17.7,17.68,17.68,272200.0,12.4619,12.4619,12.4478,12.4478,272200.0
2010-05-27 12:40:00,17.68,17.69,17.66,17.68,534800.0,12.4478,12.4548,12.4337,12.4478,534800.0
2010-05-27 12:50:00,17.69,17.73,17.67,17.7,651400.0,12.4548,12.483,12.4408,12.4619,651400.0
2010-05-27 13:00:00,17.7,17.7,17.67,17.68,347800.0,12.4619,12.4619,12.4408,12.4478,347800.0
2010-05-27 13:10:00,17.68,17.75,17.68,17.73,257800.0,12.4478,12.4971,12.4478,12.483,257800.0
2010-05-27 13:20:00,17.73,17.78,17.72,17.77,450000.0,12.483,12.5182,12.476,12.5112,450000.0
2010-05-27 13:30:00,17.77,17.82,17.75,17.82,598200.0,12.5112,12.5464,12.4971,12.5464,598200.0
2010-05-27 13:40:00,17.81,17.82,17.77,17.78,451400.0,12.5393,12.5464,12.5112,12.5182,451400.0
2010-05-27 13:50:00,17.78,17.78,17.75,17.77,315800.0,12.5182,12.5182,12.4971,12.5112,315800.0
2010-05-27 14:00:00,17.77,17.83,17.76,17.81,676600.0,12.5112,12.5534,12.5041,12.5393,676600.0
2010-05-27 14:10:00,17.81,17.9,17.81,17.9,1242800.0,12.5393,12.6027,12.5393,12.6027,1242800.0
2010-05-27 14:20:00,17.9,17.92,17.87,17.92,965000.0,12.6027,12.6168,12.5816,12.6168,965000.0
2010-05-27 14:30:00,17.92,17.93,17.9,17.9,711000.0,12.6168,12.6238,12.6027,12.6027,711000.0
2010-05-27 14:40:00,17.9,18.0,17.86,18.0,1100000.0,12.6027,12.6731,12.5745,12.6731,1100000.0
2010-05-27 14:50:00,18.0,18.0,17.92,17.93,1141400.0,12.6731,12.6731,12.6168,12.6238,1141400.0
2010-05-27 15:00:00,17.93,17.97,17.93,17.95,903600.0,12.6238,12.652,12.6238,12.6379,903600.0
2010-05-27 15:10:00,17.95,17.98,17.93,17.95,597800.0,12.6379,12.659,12.6238,12.6379,597800.0
2010-05-27 15:20:00,17.95,17.98,17.94,17.98,1250400.0,12.6379,12.659,12.6309,12.659,1250400.0
2010-05-27 15:30:00,17.97,18.0,17.88,18.0,1399000.0,12.652,12.6731,12.5886,12.6731,1399000.0
2010-05-27 15:40:00,18.0,18.08,18.0,18.08,1759800.0,12.6731,12.7294,12.6731,12.7294,1759800.0
2010-05-27 15:50:00,18.08,18.15,18.07,18.12,3675000.0,12.7294,12.7787,12.7224,12.7576,3675000.0
2010-05-28 09:30:00,18.09,18.24,18.0,18.18,864000.0,12.7365,12.8421,12.6731,12.7998,864000.0
2010-05-28 09:40:00,18.17,18.18,18.0,18.08,617200.0,12.7928,12.7998,12.6731,12.7294,617200.0
2010-05-28 09:50:00,18.08,18.09,18.04,18.08,472400.0,12.7294,12.7365,12.7013,12.7294,472400.0
2010-05-28 10:00:00,18.07,18.13,18.03,18.13,469000.0,12.7224,12.7646,12.6942,12.7646,469000.0
2010-05-28 10:10:00,18.13,18.13,18.05,18.07,470600.0,12.7646,12.7646,12.7083,12.7224,470600.0
2010-05-28 10:20:00,18.08,18.1,18.04,18.05,395400.0,12.7294,12.7435,12.7013,12.7083,395400.0
2010-05-28 10:30:00,18.05,18.06,18.0,18.0,403400.0,12.7083,12.7153,12.6731,12.6731,403400.0
2010-05-28 10:40:00,18.0,18.05,18.0,18.0,639800.0,12.6731,12.7083,12.6731,12.6731,639800.0
2010-05-28 10:50:00,18.0,18.06,18.0,18.06,493400.0,12.6731,12.7153,12.6731,12.7153,493400.0
2010-05-28 11:00:00,18.06,18.1,18.04,18.1,266000.0,12.7153,12.7435,12.7013,12.7435,266000.0
2010-05-28 11:10:00,18.1,18.11,18.08,18.09,531000.0,12.7435,12.7505,12.7294,12.7365,531000.0
2010-05-28 11:20:00,18.09,18.16,18.08,18.14,540800.0,12.7365,12.7858,12.7294,12.7717,540800.0
2010-05-28 11:30:00,18.14,18.15,18.07,18.08,303400.0,12.7717,12.7787,12.7224,12.7294,303400.0
2010-05-28 11:40:00,18.07,18.16,18.07,18.16,204200.0,12.7224,12.7858,12.7224,12.7858,204200.0
2010-05-28 11:50:00,18.15,18.16,18.07,18.09,273800.0,12.7787,12.7858,12.7224,12.7365,273800.0
2010-05-28 12:00:00,18.1,18.11,18.07,18.1,366200.0,12.7435,12.7505,12.7224,12.7435,366200.0
2010-05-28 12:10:00,18.1,18.13,18.1,18.13,325400.0,12.7435,12.7646,12.7435,12.7646,325400.0
2010-05-28 12:20:00,18.13,18.15,18.11,18.14,278000.0,12.7646,12.7787,12.7505,12.7717,278000.0
2010-05-28 12:30:00,18.14,18.15,17.99,18.02,779000.0,12.7717,12.7787,12.6661,12.6872,779000.0
2010-05-28 12:40:00,18.02,18.08,18.0,18.03,1510000.0,12.6872,12.7294,12.6731,12.6942,1510000.0
2010-05-28 12:50:00,18.03,18.04,18.0,18.02,596000.0,12.6942,12.7013,12.6731,12.6872,596000.0
2010-05-28 13:00:00,18.02,18.06,18.0,18.02,204000.0,12.6872,12.7153,12.6731,12.6872,204000.0
2010-05-28 13:10:00,18.02,18.04,18.0,18.04,230800.0,12.6872,12.7013,12.6731,12.7013,230800.0
2010-05-28 13:20:00,18.04,18.04,18.0,18.03,245200.0,12.7013,12.7013,12.6731,12.6942,245200.0
2010-05-28 13:30:00,18.03,18.05,18.02,18.03,255800.0,12.6942,12.7083,12.6872,12.6942,255800.0
2010-05-28 13:40:00,18.03,18.04,18.02,18.04,364400.0,12.6942,12.7013,12.6872,12.7013,364400.0
2010-05-28 13:50:00,18.04,18.06,18.02,18.02,247000.0,12.7013,12.7153,12.6872,12.6872,247000.0
2010-05-28 14:00:00,18.02,18.03,18.0,18.02,469600.0,12.6872,12.6942,12.6731,12.6872,469600.0
2010-05-28 14:10:00,18.02,18.05,18.01,18.05,301600.0,12.6872,12.7083,12.6801,12.7083,301600.0
2010-05-28 14:20:00,18.05,18.07,18.04,18.06,243600.0,12.7083,12.7224,12.7013,12.7153,243600.0
2010-05-28 14:30:00,18.06,18.06,18.03,18.03,407600.0,12.7153,12.7153,12.6942,12.6942,407600.0
2010-05-28 14:40:00,18.03,18.11,18.03,18.11,407600.0,12.6942,12.7505,12.6942,12.7505,407600.0
2010-05-28 14:50:00,18.1,18.14,18.07,18.1,495200.0,12.7435,12.7717,12.7224,12.7435,495200.0
2010-05-28 15:00:00,18.1,18.11,18.08,18.09,488000.0,12.7435,12.7505,12.7294,12.7365,488000.0
2010-05-28 15:10:00,18.1,18.11,18.08,18.09,717400.0,12.7435,12.7505,12.7294,12.7365,717400.0
2010-05-28 15:20:00,18.08,18.12,18.08,18.11,680200.0,12.7294,12.7576,12.7294,12.7505,680200.0
2010-05-28 15:30:00,18.11,18.17,18.11,18.14,747800.0,12.7505,12.7928,12.7505,12.7717,747800.0
2010-05-28 15:40:00,18.14,18.15,18.06,18.09,1477200.0,12.7717,12.7787,12.7153,12.7365,1477200.0
2010-05-28 15:50:00,18.09,18.09,17.93,17.96,2668400.0,12.7365,12.7365,12.6238,12.6449,2668400.0
2010-06-01 09:30:00,17.9,18.0,17.74,17.87,656000.0,12.6027,12.6731,12.49,12.5816,656000.0
2010-06-01 09:40:00,17.87,17.95,17.81,17.95,325400.0,12.5816,12.6379,12.5393,12.6379,325400.0
2010-06-01 09:50:00,17.95,18.0,17.86,17.92,470200.0,12.6379,12.6731,12.5745,12.6168,470200.0
2010-06-01 10:00:00,17.92,17.99,17.89,17.97,647200.0,12.6168,12.6661,12.5957,12.652,647200.0
2010-06-01 10:10:00,17.97,18.0,17.92,18.0,461600.0,12.652,12.6731,12.6168,12.6731,461600.0
2010-06-01 10:20:00,18.0,18.15,17.99,18.08,767200.0,12.6731,12.7787,12.6661,12.7294,767200.0
2010-06-01 10:30:00,18.08,18.13,18.05,18.05,459200.0,12.7294,12.7646,12.7083,12.7083,459200.0
2010-06-01 10:40:00,18.05,18.1,18.04,18.05,441000.0,12.7083,12.7435,12.7013,12.7083,441000.0
2010-06-01 10:50:00,18.06,18.07,18.02,18.04,362800.0,12.7153,12.7224,12.6872,12.7013,362800.0
2010-06-01 11:00:00,18.04,18.05,17.99,18.03,225800.0,12.7013,12.7083,12.6661,12.6942,225800.0
2010-06-01 11:10:00,18.03,18.04,17.99,18.04,275400.0,12.6942,12.7013,12.6661,12.7013,275400.0
2010-06-01 11:20:00,18.03,18.07,18.03,18.04,356600.0,12.6942,12.7224,12.6942,12.7013,356600.0
2010-06-01 11:30:00,18.04,18.05,18.0,18.02,515600.0,12.7013,12.7083,12.6731,12.6872,515600.0
2010-06-01 11:40:00,18.02,18.02,17.93,17.95,317800.0,12.6872,12.6872,12.6238,12.6379,317800.0
2010-06-01 11:50:00,17.94,17.97,17.93,17.93,188000.0,12.6309,12.652,12.6238,12.6238,188000.0
2010-06-01 12:00:00,17.93,17.96,17.91,17.93,285000.0,12.6238,12.6449,12.6097,12.6238,285000.0
2010-06-01 12:10:00,17.93,17.96,17.93,17.93,373000.0,12.6238,12.6449,12.6238,12.6238,373000.0
2010-06-01 12:20:00,17.93,17.99,17.93,17.99,200000.0,12.6238,12.6661,12.6238,12.6661,200000.0
2010-06-01 12:30:00,17.99,18.02,17.99,18.02,165200.0,12.6661,12.6872,12.6661,12.6872,165200.0
2010-06-01 12:40:00,18.02,18.04,18.02,18.03,251200.0,12.6872,12.7013,12.6872,12.6942,251200.0
2010-06-01 12:50:00,18.04,18.05,17.99,17.99,277200.0,12.7013,12.7083,12.6661,12.6661,277200.0
2010-06-01 13:00:00,17.99,18.03,17.98,18.02,264000.0,12.6661,12.6942,12.659,12.6872,264000.0
2010-06-01 13:10:00,18.02,18.07,18.02,18.06,382400.0,12.6872,12.7224,12.6872,12.7153,382400.0
2010-06-01 13:20:00,18.06,18.08,18.04,18.07,276200.0,12.7153,12.7294,12.7013,12.7224,276200.0
2010-06-01 13:30:00,18.07,18.08,18.05,18.05,354000.0,12.7224,12.7294,12.7083,12.7083,354000.0
2010-06-01 13:40:00,18.05,18.06,18.03,18.05,256600.0,12.7083,12.7153,12.6942,12.7083,256600.0
2010-06-01 13:50:00,18.05,18.05,17.99,17.99,1028400.0,12.7083,12.7083,12.6661,12.6661,1028400.0
2010-06-01 14:00:00,17.99,18.0,17.93,17.93,410200.0,12.6661,12.6731,12.6238,12.6238,410200.0
2010-06-01 14:10:00,17.94,17.97,17.93,17.96,292400.0,12.6309,12.652,12.6238,12.6449,292400.0
2010-06-01 14:20:00,17.95,18.0,17.95,17.99,332200.0,12.6379,12.6731,12.6379,12.6661,332200.0
2010-06-01 14:30:00,17.99,18.02,17.98,17.99,305600.0,12.6661,12.6872,12.659,12.6661,305600.0
2010-06-01 14:40:00,17.99,18.05,17.98,18.04,262000.0,12.6661,12.7083,12.659,12.7013,262000.0
2010-06-01 14:50:00,18.04,18.05,17.99,18.0,374800.0,12.7013,12.7083,12.6661,12.6731,374800.0
2010-06-01 15:00:00,18.01,18.02,17.96,17.97,427200.0,12.6801,12.6872,12.6449,12.652,427200.0
2010-06-01 15:10:00,17.96,18.0,17.94,17.94,447600.0,12.6449,12.6731,12.6309,12.6309,447600.0
2010-06-01 15:20:00,17.93,18.0,17.86,17.91,848600.0,12.6238,12.6731,12.5745,12.6097,848600.0
2010-06-01 15:30:00,17.91,17.97,17.9,17.95,546600.0,12.6097,12.652,12.6027,12.6379,546600.0
2010-06-01 15:40:00,17.95,17.95,17.81,17.83,1119400.0,12.6379,12.6379,12.5393,12.5534,1119400.0
2010-06-01 15:50:00,17.83,17.83,17.71,17.72,1954600.0,12.5534,12.5534,12.4689,12.476,1954600.0
2010-06-02 09:30:00,17.91,17.94,17.7,17.75,1773600.0,12.6097,12.6309,12.4619,12.4971,1773600.0
2010-06-02 09:40:00,17.75,17.79,17.73,17.78,1003800.0,12.4971,12.5252,12.483,12.5182,1003800.0
2010-06-02 09:50:00,17.78,17.8,17.73,17.75,806800.0,12.5182,12.5323,12.483,12.4971,806800.0
2010-06-02 10:00:00,17.75,17.78,17.7,17.77,1214200.0,12.4971,12.5182,12.4619,12.5112,1214200.0
2010-06-02 10:10:00,17.77,17.78,17.73,17.75,1118000.0,12.5112,12.5182,12.483,12.4971,1118000.0
2010-06-02 10:20:00,17.75,17.75,17.7,17.7,1189600.0,12.4971,12.4971,12.4619,12.4619,1189600.0
2010-06-02 10:30:00,17.7,17.71,17.62,17.65,1235000.0,12.4619,12.4689,12.4056,12.4267,1235000.0
2010-06-02 10:40:00,17.65,17.69,17.63,17.68,656000.0,12.4267,12.4548,12.4126,12.4478,656000.0
2010-06-02 10:50:00,17.68,17.71,17.66,17.66,727000.0,12.4478,12.4689,12.4337,12.4337,727000.0
2010-06-02 11:00:00,17.66,17.66,17.61,17.64,556400.0,12.4337,12.4337,12.3985,12.4196,556400.0
2010-06-02 11:10:00,17.64,17.65,17.62,17.64,500400.0,12.4196,12.4267,12.4056,12.4196,500400.0
2010-06-02 11:20:00,17.64,17.71,17.63,17.69,719400.0,12.4196,12.4689,12.4126,12.4548,719400.0
2010-06-02 11:30:00,17.69,17.73,17.68,17.71,358000.0,12.4548,12.483,12.4478,12.4689,358000.0
2010-06-02 11:40:00,17.71,17.71,17.68,17.68,363400.0,12.4689,12.4689,12.4478,12.4478,363400.0
2010-06-02 11:50:00,17.68,17.71,17.68,17.69,355600.0,12.4478,12.4689,12.4478,12.4548,355600.0
2010-06-02 12:00:00,17.68,17.71,17.68,17.69,363200.0,12.4478,12.4689,12.4478,12.4548,363200.0
2010-06-02 12:10:00,17.69,17.69,17.66,17.66,348800.0,12.4548,12.4548,12.4337,12.4337,348800.0
2010-06-02 12:20:00,17.66,17.7,17.66,17.66,243400.0,12.4337,12.4619,12.4337,12.4337,243400.0
2010-06-02 12:30:00,17.66,17.69,17.66,17.67,259200.0,12.4337,12.4548,12.4337,12.4408,259200.0
2010-06-02 12:40:00,17.67,17.74,17.67,17.74,498600.0,12.4408,12.49,12.4408,12.49,498600.0
2010-06-02 12:50:00,17.74,17.74,17.67,17.68,652400.0,12.49,12.49,12.4408,12.4478,652400.0
2010-06-02 13:00:00,17.68,17.75,17.67,17.74,313200.0,12.4478,12.4971,12.4408,12.49,313200.0
2010-06-02 13:10:00,17.74,17.74,17.71,17.72,196400.0,12.49,12.49,12.4689,12.476,196400.0
2010-06-02 13:20:00,17.73,17.76,17.71,17.73,296200.0,12.483,12.5041,12.4689,12.483,296200.0
2010-06-02 13:30:00,17.73,17.75,17.71,17.74,328800.0,12.483,12.4971,12.4689,12.49,328800.0
2010-06-02 13:40:00,17.74,17.75,17.71,17.72,291000.0,12.49,12.4971,12.4689,12.476,291000.0
2010-06-02 13:50:00,17.72,17.77,17.71,17.74,243800.0,12.476,12.5112,12.4689,12.49,243800.0
2010-06-02 14:00:00,17.74,17.74,17.68,17.72,243600.0,12.49,12.49,12.4478,12.476,243600.0
2010-06-02 14:10:00,17.72,17.75,17.72,17.73,215600.0,12.476,12.4971,12.476,12.483,215600.0
2010-06-02 14:20:00,17.73,17.77,17.72,17.75,434200.0,12.483,12.5112,12.476,12.4971,434200.0
2010-06-02 14:30:00,17.75,17.77,17.75,17.77,498600.0,12.4971,12.5112,12.4971,12.5112,498600.0
2010-06-02 14:40:00,17.78,17.84,17.78,17.81,475000.0,12.5182,12.5605,12.5182,12.5393,475000.0
2010-06-02 14:50:00,17.81,17.85,17.79,17.8,626600.0,12.5393,12.5675,12.5252,12.5323,626600.0
2010-06-02 15:00:00,17.8,17.88,17.8,17.86,669600.0,12.5323,12.5886,12.5323,12.5745,669600.0
2010-06-02 15:10:00,17.87,17.92,17.86,17.9,429800.0,12.5816,12.6168,12.5745,12.6027,429800.0
2010-06-02 15:20:00,17.9,17.96,17.9,17.96,523600.0,12.6027,12.6449,12.6027,12.6449,523600.0
2010-06-02 15:30:00,17.96,17.97,17.87,17.88,907200.0,12.6449,12.652,12.5816,12.5886,907200.0
2010-06-02 15:40:00,17.88,17.91,17.86,17.87,642200.0,12.5886,12.6097,12.5745,12.5816,642200.0
2010-06-02 15:50:00,17.87,18.0,17.87,17.99,1574000.0,12.5816,12.6731,12.5816,12.6661,1574000.0
2010-06-03 09:30:00,18.0,18.07,17.92,18.0,940400.0,12.6731,12.7224,12.6168,12.6731,940400.0
2010-06-03 09:40:00,17.99,18.07,17.96,18.06,647800.0,12.6661,12.7224,12.6449,12.7153,647800.0
2010-06-03 09:50:00,18.07,18.16,18.04,18.13,1068000.0,12.7224,12.7858,12.7013,12.7646,1068000.0
2010-06-03 10:00:00,18.13,18.15,18.09,18.09,755000.0,12.7646,12.7787,12.7365,12.7365,755000.0
2010-06-03 10:10:00,18.08,18.09,17.96,17.97,403800.0,12.7294,12.7365,12.6449,12.652,403800.0
2010-06-03 10:20:00,17.97,18.05,17.96,18.03,479200.0,12.652,12.7083,12.6449,12.6942,479200.0
2010-06-03 10:30:00,18.02,18.09,18.02,18.05,518800.0,12.6872,12.7365,12.6872,12.7083,518800.0
2010-06-03 10:40:00,18.05,18.11,18.05,18.1,343600.0,12.7083,12.7505,12.7083,12.7435,343600.0
2010-06-03 10:50:00,18.11,18.12,18.04,18.04,356000.0,12.7505,12.7576,12.7013,12.7013,356000.0
2010-06-03 11:00:00,18.05,18.1,18.03,18.06,436400.0,12.7083,12.7435,12.6942,12.7153,436400.0
2010-06-03 11:10:00,18.06,18.06,18.02,18.03,477400.0,12.7153,12.7153,12.6872,12.6942,477400.0
2010-06-03 11:20:00,18.03,18.03,18.0,18.01,218800.0,12.6942,12.6942,12.6731,12.6801,218800.0
2010-06-03 11:30:00,18.01,18.06,18.0,18.03,189600.0,12.6801,12.7153,12.6731,12.6942,189600.0
2010-06-03 11:40:00,18.03,18.06,18.01,18.04,234000.0,12.6942,12.7153,12.6801,12.7013,234000.0
2010-06-03 11:50:00,18.04,18.06,18.03,18.05,148000.0,12.7013,12.7153,12.6942,12.7083,148000.0
2010-06-03 12:00:00,18.05,18.05,17.97,17.97,345800.0,12.7083,12.7083,12.652,12.652,345800.0
2010-06-03 12:10:00,17.97,17.99,17.89,17.89,470000.0,12.652,12.6661,12.5957,12.5957,470000.0
2010-06-03 12:20:00,17.89,17.9,17.8,17.9,772800.0,12.5957,12.6027,12.5323,12.6027,772800.0
2010-06-03 12:30:00,17.89,17.93,17.85,17.93,462800.0,12.5957,12.6238,12.5675,12.6238,462800.0
2010-06-03 12:40:00,17.93,17.93,17.89,17.92,199600.0,12.6238,12.6238,12.5957,12.6168,199600.0
2010-06-03 12:50:00,17.92,17.93,17.9,17.93,165600.0,12.6168,12.6238,12.6027,12.6238,165600.0
2010-06-03 13:00:00,17.93,17.99,17.93,17.99,385600.0,12.6238,12.6661,12.6238,12.6661,385600.0
2010-06-03 13:10:00,17.99,18.0,17.98,17.99,405400.0,12.6661,12.6731,12.659,12.6661,405400.0
2010-06-03 13:20:00,17.99,18.0,17.97,18.0,245800.0,12.6661,12.6731,12.652,12.6731,245800.0
2010-06-03 13:30:00,18.0,18.03,17.99,18.03,227800.0,12.6731,12.6942,12.6661,12.6942,227800.0
2010-06-03 13:40:00,18.03,18.05,18.02,18.05,469600.0,12.6942,12.7083,12.6872,12.7083,469600.0
2010-06-03 13:50:00,18.05,18.05,18.02,18.03,303800.0,12.7083,12.7083,12.6872,12.6942,303800.0
2010-06-03 14:00:00,18.03,18.05,18.0,18.0,442200.0,12.6942,12.7083,12.6731,12.6731,442200.0
2010-06-03 14:10:00,18.0,18.02,17.99,18.0,365000.0,12.6731,12.6872,12.6661,12.6731,365000.0
2010-06-03 14:20:00,18.0,18.03,17.96,17.97,525200.0,12.6731,12.6942,12.6449,12.652,525200.0
2010-06-03 14:30:00,17.96,18.0,17.96,17.97,1106200.0,12.6449,12.6731,12.6449,12.652,1106200.0
2010-06-03 14:40:00,17.97,17.98,17.93,17.93,1057800.0,12.652,12.659,12.6238,12.6238,1057800.0
2010-06-03 14:50:00,17.93,17.95,17.91,17.93,560200.0,12.6238,12.6379,12.6097,12.6238,560200.0
2010-06-03 15:00:00,17.93,17.96,17.93,17.95,528400.0,12.6238,12.6449,12.6238,12.6379,528400.0
2010-06-03 15:10:00,17.95,17.95,17.92,17.93,427400.0,12.6379,12.6379,12.6168,12.6238,427400.0
2010-06-03 15:20:00,17.92,17.95,17.92,17.94,1118400.0,12.6168,12.6379,12.6168,12.6309,1118400.0
2010-06-03 15:30:00,17.94,17.95,17.91,17.92,890400.0,12.6309,12.6379,12.6097,12.6168,890400.0
2010-06-03 15:40:00,17.91,17.93,17.91,17.93,1006200.0,12.6097,12.6238,12.6097,12.6238,1006200.0
2010-06-03 15:50:00,17.93,17.95,17.92,17.95,1990600.0,12.6238,12.6379,12.6168,12.6379,1990600.0
2010-06-04 09:30:00,17.56,17.74,17.51,17.54,1023400.0,12.3633,12.49,12.3281,12.3492,1023400.0
2010-06-04 09:40:00,17.54,17.54,17.48,17.53,1006000.0,12.3492,12.3492,12.307,12.3422,1006000.0
2010-06-04 09:50:00,17.53,17.6,17.49,17.58,949800.0,12.3422,12.3915,12.314,12.3774,949800.0
2010-06-04 10:00:00,17.58,17.58,17.47,17.5,1321400.0,12.3774,12.3774,12.2999,12.3211,1321400.0
2010-06-04 10:10:00,17.5,17.52,17.44,17.51,970200.0,12.3211,12.3352,12.2788,12.3281,970200.0
2010-06-04 10:20:00,17.5,17.54,17.49,17.53,744800.0,12.3211,12.3492,12.314,12.3422,744800.0
2010-06-04 10:30:00,17.53,17.56,17.5,17.5,698800.0,12.3422,12.3633,12.3211,12.3211,698800.0
2010-06-04 10:40:00,17.5,17.53,17.49,17.49,646000.0,12.3211,12.3422,12.314,12.314,646000.0
2010-06-04 10:50:00,17.49,17.51,17.48,17.5,330800.0,12.314,12.3281,12.307,12.3211,330800.0
2010-06-04 11:00:00,17.5,17.52,17.49,17.5,476200.0,12.3211,12.3352,12.314,12.3211,476200.0
2010-06-04 11:10:00,17.5,17.54,17.49,17.53,565400.0,12.3211,12.3492,12.314,12.3422,565400.0
2010-06-04 11:20:00,17.52,17.63,17.52,17.61,1828600.0,12.3352,12.4126,12.3352,12.3985,1828600.0
2010-06-04 11:30:00,17.61,17.64,17.55,17.55,703200.0,12.3985,12.4196,12.3563,12.3563,703200.0
2010-06-04 11:40:00,17.55,17.56,17.5,17.56,998000.0,12.3563,12.3633,12.3211,12.3633,998000.0
2010-06-04 11:50:00,17.56,17.57,17.52,17.53,844000.0,12.3633,12.3704,12.3352,12.3422,844000.0
2010-06-04 12:00:00,17.53,17.54,17.47,17.48,1039400.0,12.3422,12.3492,12.2999,12.307,1039400.0
2010-06-04 12:10:00,17.48,17.5,17.47,17.5,901000.0,12.307,12.3211,12.2999,12.3211,901000.0
2010-06-04 12:20:00,17.5,17.54,17.49,17.53,430800.0,12.3211,12.3492,12.314,12.3422,430800.0
2010-06-04 12:30:00,17.53,17.54,17.49,17.52,393000.0,12.3422,12.3492,12.314,12.3352,393000.0
2010-06-04 12:40:00,17.52,17.52,17.5,17.5,244800.0,12.3352,12.3352,12.3211,12.3211,244800.0
2010-06-04 12:50:00,17.51,17.54,17.5,17.53,349400.0,12.3281,12.3492,12.3211,12.3422,349400.0
2010-06-04 13:00:00,17.53,17.53,17.5,17.52,554000.0,12.3422,12.3422,12.3211,12.3352,554000.0
2010-06-04 13:10:00,17.52,17.52,17.49,17.51,459600.0,12.3352,12.3352,12.314,12.3281,459600.0
2010-06-04 13:20:00,17.51,17.51,17.47,17.48,515000.0,12.3281,12.3281,12.2999,12.307,515000.0
2010-06-04 13:30:00,17.48,17.5,17.47,17.47,321000.0,12.307,12.3211,12.2999,12.2999,321000.0
2010-06-04 13:40:00,17.48,17.5,17.46,17.46,412600.0,12.307,12.3211,12.2929,12.2929,412600.0
2010-06-04 13:50:00,17.47,17.48,17.41,17.45,571000.0,12.2999,12.307,12.2577,12.2859,571000.0
2010-06-04 14:00:00,17.45,17.5,17.45,17.48,510600.0,12.2859,12.3211,12.2859,12.307,510600.0
2010-06-04 14:10:00,17.48,17.49,17.44,17.46,421000.0,12.307,12.314,12.2788,12.2929,421000.0
2010-06-04 14:20:00,17.45,17.51,17.45,17.49,604000.0,12.2859,12.3281,12.2859,12.314,604000.0
2010-06-04 14:30:00,17.49,17.49,17.45,17.46,522600.0,12.314,12.314,12.2859,12.2929,522600.0
2010-06-04 14:40:00,17.46,17.47,17.4,17.4,531800.0,12.2929,12.2999,12.2507,12.2507,531800.0
2010-06-04 14:50:00,17.4,17.43,17.38,17.42,954600.0,12.2507,12.2718,12.2366,12.2647,954600.0
2010-06-04 15:00:00,17.42,17.45,17.41,17.42,807800.0,12.2647,12.2859,12.2577,12.2647,807800.0
2010-06-04 15:10:00,17.42,17.43,17.36,17.38,899000.0,12.2647,12.2718,12.2225,12.2366,899000.0
2010-06-04 15:20:00,17.39,17.41,17.33,17.36,1006000.0,12.2436,12.2577,12.2014,12.2225,1006000.0
2010-06-04 15:30:00,17.36,17.41,17.36,17.38,1131800.0,12.2225,12.2577,12.2225,12.2366,1131800.0
2010-06-04 15:40:00,17.38,17.43,17.32,17.4,2181600.0,12.2366,12.2718,12.1943,12.2507,2181600.0
2010-06-04 15:50:00,17.4,17.4,17.28,17.35,3017200.0,12.2507,12.2507,12.1662,12.2155,3017200.0
2010-06-07 09:30:00,17.42,17.45,17.25,17.31,1306000.0,12.2647,12.2859,12.1451,12.1873,1306000.0
2010-06-07 09:40:00,17.3,17.36,17.3,17.36,594600.0,12.1803,12.2225,12.1803,12.2225,594600.0
2010-06-07 09:50:00,17.36,17.43,17.34,17.42,642600.0,12.2225,12.2718,12.2084,12.2647,642600.0
2010-06-07 10:00:00,17.42,17.5,17.4,17.43,504400.0,12.2647,12.3211,12.2507,12.2718,504400.0
2010-06-07 10:10:00,17.43,17.45,17.4,17.41,503200.0,12.2718,12.2859,12.2507,12.2577,503200.0
2010-06-07 10:20:00,17.41,17.43,17.39,17.41,324000.0,12.2577,12.2718,12.2436,12.2577,324000.0
2010-06-07 10:30:00,17.41,17.43,17.4,17.41,421000.0,12.2577,12.2718,12.2507,12.2577,421000.0
2010-06-07 10:40:00,17.42,17.42,17.34,17.37,450800.0,12.2647,12.2647,12.2084,12.2295,450800.0
2010-06-07 10:50:00,17.37,17.38,17.25,17.28,718200.0,12.2295,12.2366,12.1451,12.1662,718200.0
2010-06-07 11:00:00,17.28,17.31,17.24,17.3,573000.0,12.1662,12.1873,12.138,12.1803,573000.0
2010-06-07 11:10:00,17.3,17.31,17.25,17.27,458800.0,12.1803,12.1873,12.1451,12.1591,458800.0
2010-06-07 11:20:00,17.27,17.34,17.25,17.34,283000.0,12.1591,12.2084,12.1451,12.2084,283000.0
2010-06-07 11:30:00,17.34,17.38,17.34,17.37,284800.0,12.2084,12.2366,12.2084,12.2295,284800.0
2010-06-07 11:40:00,17.37,17.38,17.35,17.36,401600.0,12.2295,12.2366,12.2155,12.2225,401600.0
2010-06-07 11:50:00,17.36,17.38,17.35,17.37,323800.0,12.2225,12.2366,12.2155,12.2295,323800.0
2010-06-07 12:00:00,17.37,17.39,17.35,17.37,363400.0,12.2295,12.2436,12.2155,12.2295,363400.0
2010-06-07 12:10:00,17.37,17.38,17.35,17.38,330000.0,12.2295,12.2366,12.2155,12.2366,330000.0
2010-06-07 12:20:00,17.38,17.38,17.35,17.35,632000.0,12.2366,12.2366,12.2155,12.2155,632000.0
2010-06-07 12:30:00,17.36,17.36,17.31,17.33,482600.0,12.2225,12.2225,12.1873,12.2014,482600.0
2010-06-07 12:40:00,17.33,17.36,17.32,17.35,265800.0,12.2014,12.2225,12.1943,12.2155,265800.0
2010-06-07 12:50:00,17.35,17.36,17.34,17.34,267000.0,12.2155,12.2225,12.2084,12.2084,267000.0
2010-06-07 13:00:00,17.35,17.35,17.29,17.32,656200.0,12.2155,12.2155,12.1732,12.1943,656200.0
2010-06-07 13:10:00,17.31,17.36,17.3,17.35,320000.0,12.1873,12.2225,12.1803,12.2155,320000.0
2010-06-07 13:20:00,17.35,17.37,17.35,17.35,1368000.0,12.2155,12.2295,12.2155,12.2155,1368000.0
2010-06-07 13:30:00,17.35,17.36,17.35,17.35,349400.0,12.2155,12.2225,12.2155,12.2155,349400.0
2010-06-07 13:40:00,17.35,17.36,17.32,17.33,236400.0,12.2155,12.2225,12.1943,12.2014,236400.0
2010-06-07 13:50:00,17.33,17.34,17.32,17.33,235200.0,12.2014,12.2084,12.1943,12.2014,235200.0
2010-06-07 14:00:00,17.33,17.33,17.27,17.29,390800.0,12.2014,12.2014,12.1591,12.1732,390800.0
2010-06-07 14:10:00,17.29,17.3,17.25,17.27,683200.0,12.1732,12.1803,12.1451,12.1591,683200.0
2010-06-07 14:20:00,17.27,17.31,17.27,17.31,354400.0,12.1591,12.1873,12.1591,12.1873,354400.0
2010-06-07 14:30:00,17.31,17.33,17.27,17.3,475200.0,12.1873,12.2014,12.1591,12.1803,475200.0
2010-06-07 14:40:00,17.3,17.31,17.25,17.28,641800.0,12.1803,12.1873,12.1451,12.1662,641800.0
2010-06-07 14:50:00,17.28,17.3,17.27,17.29,431200.0,12.1662,12.1803,12.1591,12.1732,431200.0
2010-06-07 15:00:00,17.29,17.34,17.29,17.34,747800.0,12.1732,12.2084,12.1732,12.2084,747800.0
2010-06-07 15:10:00,17.34,17.34,17.21,17.25,2176800.0,12.2084,12.2084,12.1169,12.1451,2176800.0
2010-06-07 15:20:00,17.25,17.29,17.22,17.28,1031600.0,12.1451,12.1732,12.1239,12.1662,1031600.0
2010-06-07 15:30:00,17.27,17.3,17.25,17.26,770800.0,12.1591,12.1803,12.1451,12.1521,770800.0
2010-06-07 15:40:00,17.26,17.27,17.18,17.25,2374000.0,12.1521,12.1591,12.0958,12.1451,2374000.0
2010-06-07 15:50:00,17.25,17.26,17.21,17.23,1902800.0,12.1451,12.1521,12.1169,12.131,1902800.0
2010-06-08 09:30:00,17.23,17.25,17.16,17.21,540600.0,12.131,12.1451,12.0817,12.1169,540600.0
2010-06-08 09:40:00,17.21,17.22,17.08,17.14,453000.0,12.1169,12.1239,12.0254,12.0676,453000.0
2010-06-08 09:50:00,17.14,17.2,17.14,17.18,561400.0,12.0676,12.1099,12.0676,12.0958,561400.0
2010-06-08 10:00:00,17.17,17.2,17.16,17.2,512200.0,12.0887,12.1099,12.0817,12.1099,512200.0
2010-06-08 10:10:00,17.2,17.21,17.14,17.15,578600.0,12.1099,12.1169,12.0676,12.0746,578600.0
2010-06-08 10:20:00,17.15,17.18,17.12,17.14,650000.0,12.0746,12.0958,12.0535,12.0676,650000.0
2010-06-08 10:30:00,17.14,17.14,17.08,17.1,502600.0,12.0676,12.0676,12.0254,12.0394,502600.0
2010-06-08 10:40:00,17.09,17.1,17.04,17.05,708800.0,12.0324,12.0394,11.9972,12.0042,708800.0
2010-06-08 10:50:00,17.05,17.05,16.97,17.0,1073600.0,12.0042,12.0042,11.9479,11.969,1073600.0
2010-06-08 11:00:00,17.0,17.02,16.94,16.95,643600.0,11.969,11.9831,11.9268,11.9338,643600.0
2010-06-08 11:10:00,16.95,17.0,16.9,16.99,694800.0,11.9338,11.969,11.8986,11.962,694800.0
2010-06-08 11:20:00,16.99,17.03,16.99,17.0,903000.0,11.962,11.9902,11.962,11.969,903000.0
2010-06-08 11:30:00,17.0,17.0,16.88,16.89,1135000.0,11.969,11.969,11.8846,11.8916,1135000.0
2010-06-08 11:40:00,16.89,16.92,16.83,16.92,733200.0,11.8916,11.9127,11.8493,11.9127,733200.0
2010-06-08 11:50:00,16.92,16.94,16.84,16.84,1228600.0,11.9127,11.9268,11.8564,11.8564,1228600.0
2010-06-08 12:00:00,16.85,16.88,16.72,16.75,1435200.0,11.8634,11.8846,11.7719,11.793,1435200.0
2010-06-08 12:10:00,16.75,16.76,16.64,16.68,1226600.0,11.793,11.8001,11.7156,11.7437,1226600.0
2010-06-08 12:20:00,16.68,16.69,16.6,16.61,927400.0,11.7437,11.7508,11.6874,11.6945,927400.0
2010-06-08 12:30:00,16.61,16.65,16.6,16.62,1585800.0,11.6945,11.7226,11.6874,11.7015,1585800.0
2010-06-08 12:40:00,16.62,16.64,16.6,16.61,704200.0,11.7015,11.7156,11.6874,11.6945,704200.0
2010-06-08 12:50:00,16.61,16.72,16.61,16.71,1146200.0,11.6945,11.7719,11.6945,11.7649,1146200.0
2010-06-08 13:00:00,16.71,16.74,16.65,16.7,743800.0,11.7649,11.786,11.7226,11.7578,743800.0
2010-06-08 13:10:00,16.7,16.71,16.66,16.68,754200.0,11.7578,11.7649,11.7297,11.7437,754200.0
2010-06-08 13:20:00,16.68,16.71,16.63,16.63,663600.0,11.7437,11.7649,11.7085,11.7085,663600.0
2010-06-08 13:30:00,16.63,16.63,16.49,16.5,1603200.0,11.7085,11.7085,11.61,11.617,1603200.0
2010-06-08 13:40:00,16.5,16.5,16.43,16.43,984200.0,11.617,11.617,11.5677,11.5677,984200.0
2010-06-08 13:50:00,16.43,16.5,16.42,16.5,722600.0,11.5677,11.617,11.5607,11.617,722600.0
2010-06-08 14:00:00,16.5,16.5,16.47,16.48,855800.0,11.617,11.617,11.5959,11.6029,855800.0
2010-06-08 14:10:00,16.48,16.51,16.44,16.51,892800.0,11.6029,11.624,11.5748,11.624,892800.0
2010-06-08 14:20:00,16.51,16.62,16.5,16.61,1126800.0,11.624,11.7015,11.617,11.6945,1126800.0
2010-06-08 14:30:00,16.61,16.68,16.61,16.66,1892400.0,11.6945,11.7437,11.6945,11.7297,1892400.0
2010-06-08 14:40:00,16.66,16.75,16.65,16.73,2163200.0,11.7297,11.793,11.7226,11.7789,2163200.0
2010-06-08 14:50:00,16.74,16.75,16.7,16.71,1080000.0,11.786,11.793,11.7578,11.7649,1080000.0
2010-06-08 15:00:00,16.72,16.75,16.7,16.75,852200.0,11.7719,11.793,11.7578,11.793,852200.0
2010-06-08 15:10:00,16.75,16.77,16.72,16.73,1664200.0,11.793,11.8071,11.7719,11.7789,1664200.0
2010-06-08 15:20:00,16.73,16.81,16.71,16.8,1651000.0,11.7789,11.8353,11.7649,11.8282,1651000.0
2010-06-08 15:30:00,16.8,16.82,16.77,16.81,1875000.0,11.8282,11.8423,11.8071,11.8353,1875000.0
2010-06-08 15:40:00,16.8,16.83,16.78,16.79,2882800.0,11.8282,11.8493,11.8141,11.8212,2882800.0
2010-06-08 15:50:00,16.79,16.8,16.71,16.77,6336200.0,11.8212,11.8282,11.7649,11.8071,6336200.0
2010-06-09 09:30:00,16.79,16.89,16.73,16.73,1724200.0,11.8212,11.8916,11.7789,11.7789,1724200.0
2010-06-09 09:40:00,16.73,16.78,16.57,16.64,1207400.0,11.7789,11.8141,11.6663,11.7156,1207400.0
2010-06-09 09:50:00,16.64,16.66,16.55,16.55,1846800.0,11.7156,11.7297,11.6522,11.6522,1846800.0
2010-06-09 10:00:00,16.54,16.56,16.45,16.5,916400.0,11.6452,11.6593,11.5818,11.617,916400.0
2010-06-09 10:10:00,16.5,16.54,16.48,16.51,1143600.0,11.617,11.6452,11.6029,11.624,1143600.0
2010-06-09 10:20:00,16.5,16.57,16.48,16.52,572800.0,11.617,11.6663,11.6029,11.6311,572800.0
2010-06-09 10:30:00,16.52,16.57,16.52,16.54,871200.0,11.6311,11.6663,11.6311,11.6452,871200.0
2010-06-09 10:40:00,16.54,16.61,16.53,16.55,928600.0,11.6452,11.6945,11.6381,11.6522,928600.0
2010-06-09 10:50:00,16.55,16.62,16.55,16.61,803000.0,11.6522,11.7015,11.6522,11.6945,803000.0
2010-06-09 11:00:00,16.61,16.7,16.6,16.65,2417000.0,11.6945,11.7578,11.6874,11.7226,2417000.0
2010-06-09 11:10:00,16.66,16.75,16.65,16.75,1118600.0,11.7297,11.793,11.7226,11.793,1118600.0
2010-06-09 11:20:00,16.75,16.8,16.75,16.78,1464000.0,11.793,11.8282,11.793,11.8141,1464000.0
2010-06-09 11:30:00,16.77,16.78,16.69,16.71,539800.0,11.8071,11.8141,11.7508,11.7649,539800.0
2010-06-09 11:40:00,16.7,16.75,16.7,16.73,307400.0,11.7578,11.793,11.7578,11.7789,307400.0
2010-06-09 11:50:00,16.73,16.75,16.72,16.72,291000.0,11.7789,11.793,11.7719,11.7719,291000.0
2010-06-09 12:00:00,16.72,16.75,16.71,16.73,358600.0,11.7719,11.793,11.7649,11.7789,358600.0
2010-06-09 12:10:00,16.72,16.75,16.72,16.74,336000.0,11.7719,11.793,11.7719,11.786,336000.0
2010-06-09 12:20:00,16.74,16.74,16.7,16.72,492800.0,11.786,11.786,11.7578,11.7719,492800.0
2010-06-09 12:30:00,16.72,16.75,16.72,16.72,454000.0,11.7719,11.793,11.7719,11.7719,454000.0
2010-06-09 12:40:00,16.73,16.73,16.71,16.73,785200.0,11.7789,11.7789,11.7649,11.7789,785200.0
2010-06-09 12:50:00,16.73,16.73,16.7,16.71,220400.0,11.7789,11.7789,11.7578,11.7649,220400.0
2010-06-09 13:00:00,16.7,16.7,16.68,16.68,511200.0,11.7578,11.7578,11.7437,11.7437,511200.0
2010-06-09 13:10:00,16.68,16.7,16.63,16.7,838000.0,11.7437,11.7578,11.7085,11.7578,838000.0
2010-06-09 13:20:00,16.7,16.73,16.68,16.7,323000.0,11.7578,11.7789,11.7437,11.7578,323000.0
2010-06-09 13:30:00,16.7,16.71,16.66,16.67,289200.0,11.7578,11.7649,11.7297,11.7367,289200.0
2010-06-09 13:40:00,16.66,16.68,16.64,16.65,272200.0,11.7297,11.7437,11.7156,11.7226,272200.0
2010-06-09 13:50:00,16.66,16.68,16.64,16.68,441400.0,11.7297,11.7437,11.7156,11.7437,441400.0
2010-06-09 14:00:00,16.68,16.71,16.66,16.68,452800.0,11.7437,11.7649,11.7297,11.7437,452800.0
2010-06-09 14:10:00,16.68,16.73,16.68,16.72,244400.0,11.7437,11.7789,11.7437,11.7719,244400.0
2010-06-09 14:20:00,16.72,16.72,16.67,16.69,344200.0,11.7719,11.7719,11.7367,11.7508,344200.0
2010-06-09 14:30:00,16.69,16.7,16.67,16.68,393600.0,11.7508,11.7578,11.7367,11.7437,393600.0
2010-06-09 14:40:00,16.68,16.68,16.63,16.63,349400.0,11.7437,11.7437,11.7085,11.7085,349400.0
2010-06-09 14:50:00,16.63,16.66,16.58,16.58,581800.0,11.7085,11.7297,11.6733,11.6733,581800.0
2010-06-09 15:00:00,16.58,16.6,16.56,16.6,691600.0,11.6733,11.6874,11.6593,11.6874,691600.0
2010-06-09 15:10:00,16.6,16.6,16.48,16.5,1039800.0,11.6874,11.6874,11.6029,11.617,1039800.0
2010-06-09 15:20:00,16.49,16.58,16.47,16.58,851000.0,11.61,11.6733,11.5959,11.6733,851000.0
2010-06-09 15:30:00,16.58,16.59,16.48,16.49,1255200.0,11.6733,11.6804,11.6029,11.61,1255200.0
2010-06-09 15:40:00,16.49,16.53,16.48,16.52,1293400.0,11.61,11.6381,11.6029,11.6311,1293400.0
2010-06-09 15:50:00,16.52,16.52,16.44,16.45,2214800.0,11.6311,11.6311,11.5748,11.5818,2214800.0
2010-06-10 09:30:00,16.58,16.82,16.54,16.71,1604600.0,11.6733,11.8423,11.6452,11.7649,1604600.0
2010-06-10 09:40:00,16.71,16.79,16.67,16.78,508400.0,11.7649,11.8212,11.7367,11.8141,508400.0
2010-06-10 09:50:00,16.79,16.9,16.77,16.85,1024200.0,11.8212,11.8986,11.8071,11.8634,1024200.0
2010-06-10 10:00:00,16.86,16.88,16.75,16.78,805800.0,11.8705,11.8846,11.793,11.8141,805800.0
2010-06-10 10:10:00,16.78,16.8,16.72,16.75,618400.0,11.8141,11.8282,11.7719,11.793,618400.0
2010-06-10 10:20:00,16.75,16.75,16.71,16.73,429200.0,11.793,11.793,11.7649,11.7789,429200.0
2010-06-10 10:30:00,16.73,16.83,16.73,16.77,526000.0,11.7789,11.8493,11.7789,11.8071,526000.0
2010-06-10 10:40:00,16.77,16.78,16.73,16.74,370200.0,11.8071,11.8141,11.7789,11.786,370200.0
2010-06-10 10:50:00,16.74,16.77,16.73,16.76,447000.0,11.786,11.8071,11.7789,11.8001,447000.0
2010-06-10 11:00:00,16.75,16.82,16.75,16.79,382000.0,11.793,11.8423,11.793,11.8212,382000.0
2010-06-10 11:10:00,16.79,16.88,16.79,16.86,426200.0,11.8212,11.8846,11.8212,11.8705,426200.0
2010-06-10 11:20:00,16.86,16.86,16.84,16.86,1236800.0,11.8705,11.8705,11.8564,11.8705,1236800.0
2010-06-10 11:30:00,16.85,16.86,16.82,16.84,647000.0,11.8634,11.8705,11.8423,11.8564,647000.0
2010-06-10 11:40:00,16.84,16.85,16.79,16.8,391800.0,11.8564,11.8634,11.8212,11.8282,391800.0
2010-06-10 11:50:00,16.79,16.84,16.79,16.84,247200.0,11.8212,11.8564,11.8212,11.8564,247200.0
2010-06-10 12:00:00,16.84,16.84,16.74,16.75,304600.0,11.8564,11.8564,11.786,11.793,304600.0
2010-06-10 12:10:00,16.75,16.78,16.75,16.77,298400.0,11.793,11.8141,11.793,11.8071,298400.0
2010-06-10 12:20:00,16.77,16.79,16.76,16.77,277000.0,11.8071,11.8212,11.8001,11.8071,277000.0
2010-06-10 12:30:00,16.77,16.84,16.77,16.81,237800.0,11.8071,11.8564,11.8071,11.8353,237800.0
2010-06-10 12:40:00,16.82,16.83,16.78,16.81,215600.0,11.8423,11.8493,11.8141,11.8353,215600.0
2010-06-10 12:50:00,16.81,16.85,16.81,16.84,267000.0,11.8353,11.8634,11.8353,11.8564,267000.0
2010-06-10 13:00:00,16.84,16.84,16.76,16.79,291400.0,11.8564,11.8564,11.8001,11.8212,291400.0
2010-06-10 13:10:00,16.79,16.8,16.75,16.78,302000.0,11.8212,11.8282,11.793,11.8141,302000.0
2010-06-10 13:20:00,16.79,16.8,16.77,16.77,629000.0,11.8212,11.8282,11.8071,11.8071,629000.0
2010-06-10 13:30:00,16.78,16.81,16.77,16.79,637000.0,11.8141,11.8353,11.8071,11.8212,637000.0
2010-06-10 13:40:00,16.79,16.82,16.76,16.82,248400.0,11.8212,11.8423,11.8001,11.8423,248400.0
2010-06-10 13:50:00,16.82,16.83,16.8,16.81,188800.0,11.8423,11.8493,11.8282,11.8353,188800.0
2010-06-10 14:00:00,16.81,16.82,16.78,16.79,500600.0,11.8353,11.8423,11.8141,11.8212,500600.0
2010-06-10 14:10:00,16.8,16.85,16.79,16.85,219200.0,11.8282,11.8634,11.8212,11.8634,219200.0
2010-06-10 14:20:00,16.84,16.87,16.84,16.87,274000.0,11.8564,11.8775,11.8564,11.8775,274000.0
2010-06-10 14:30:00,16.87,16.92,16.86,16.9,386400.0,11.8775,11.9127,11.8705,11.8986,386400.0
2010-06-10 14:40:00,16.9,16.93,16.9,16.93,717400.0,11.8986,11.9198,11.8986,11.9198,717400.0
2010-06-10 14:50:00,16.93,16.95,16.9,16.9,433400.0,11.9198,11.9338,11.8986,11.8986,433400.0
2010-06-10 15:00:00,16.9,16.91,16.85,16.89,926000.0,11.8986,11.9057,11.8634,11.8916,926000.0
2010-06-10 15:10:00,16.89,16.9,16.84,16.9,886800.0,11.8916,11.8986,11.8564,11.8986,886800.0
2010-06-10 15:20:00,16.89,16.95,16.86,16.86,1221200.0,11.8916,11.9338,11.8705,11.8705,1221200.0
2010-06-10 15:30:00,16.86,16.88,16.82,16.84,775000.0,11.8705,11.8846,11.8423,11.8564,775000.0
2010-06-10 15:40:00,16.84,16.84,16.78,16.78,1714400.0,11.8564,11.8564,11.8141,11.8141,1714400.0
2010-06-10 15:50:00,16.79,16.86,16.79,16.86,2937200.0,11.8212,11.8705,11.8212,11.8705,2937200.0
2010-06-11 09:30:00,16.85,17.07,16.75,17.03,1173000.0,11.8634,12.0183,11.793,11.9902,1173000.0
2010-06-11 09:40:00,17.03,17.14,17.0,17.09,1497800.0,11.9902,12.0676,11.969,12.0324,1497800.0
2010-06-11 09:50:00,17.09,17.14,17.03,17.1,797200.0,12.0324,12.0676,11.9902,12.0394,797200.0
2010-06-11 10:00:00,17.1,17.2,17.09,17.2,898800.0,12.0394,12.1099,12.0324,12.1099,898800.0
2010-06-11 10:10:00,17.2,17.27,17.2,17.21,713200.0,12.1099,12.1591,12.1099,12.1169,713200.0
2010-06-11 10:20:00,17.21,17.28,17.18,17.18,696400.0,12.1169,12.1662,12.0958,12.0958,696400.0
2010-06-11 10:30:00,17.18,17.2,17.1,17.1,614800.0,12.0958,12.1099,12.0394,12.0394,614800.0
2010-06-11 10:40:00,17.11,17.17,17.1,17.13,395200.0,12.0465,12.0887,12.0394,12.0606,395200.0
2010-06-11 10:50:00,17.13,17.16,17.1,17.13,386000.0,12.0606,12.0817,12.0394,12.0606,386000.0
2010-06-11 11:00:00,17.13,17.14,17.1,17.11,383800.0,12.0606,12.0676,12.0394,12.0465,383800.0
2010-06-11 11:10:00,17.11,17.13,17.1,17.13,616400.0,12.0465,12.0606,12.0394,12.0606,616400.0
2010-06-11 11:20:00,17.13,17.13,17.12,17.13,507800.0,12.0606,12.0606,12.0535,12.0606,507800.0
2010-06-11 11:30:00,17.13,17.19,17.13,17.17,376600.0,12.0606,12.1028,12.0606,12.0887,376600.0
2010-06-11 11:40:00,17.18,17.21,17.15,17.2,204600.0,12.0958,12.1169,12.0746,12.1099,204600.0
2010-06-11 11:50:00,17.21,17.24,17.21,17.23,377200.0,12.1169,12.138,12.1169,12.131,377200.0
2010-06-11 12:00:00,17.23,17.25,17.18,17.19,561400.0,12.131,12.1451,12.0958,12.1028,561400.0
2010-06-11 12:10:00,17.19,17.22,17.18,17.22,230200.0,12.1028,12.1239,12.0958,12.1239,230200.0
2010-06-11 12:20:00,17.21,17.25,17.21,17.25,445000.0,12.1169,12.1451,12.1169,12.1451,445000.0
2010-06-11 12:30:00,17.25,17.27,17.25,17.25,288600.0,12.1451,12.1591,12.1451,12.1451,288600.0
2010-06-11 12:40:00,17.25,17.26,17.23,17.24,433800.0,12.1451,12.1521,12.131,12.138,433800.0
2010-06-11 12:50:00,17.24,17.24,17.21,17.22,149800.0,12.138,12.138,12.1169,12.1239,149800.0
2010-06-11 13:00:00,17.22,17.29,17.21,17.27,332600.0,12.1239,12.1732,12.1169,12.1591,332600.0
2010-06-11 13:10:00,17.28,17.29,17.25,17.25,294600.0,12.1662,12.1732,12.1451,12.1451,294600.0
2010-06-11 13:20:00,17.26,17.26,17.23,17.24,292200.0,12.1521,12.1521,12.131,12.138,292200.0
2010-06-11 13:30:00,17.24,17.24,17.2,17.23,346200.0,12.138,12.138,12.1099,12.131,346200.0
2010-06-11 13:40:00,17.23,17.23,17.15,17.15,287800.0,12.131,12.131,12.0746,12.0746,287800.0
2010-06-11 13:50:00,17.15,17.19,17.15,17.18,237800.0,12.0746,12.1028,12.0746,12.0958,237800.0
2010-06-11 14:00:00,17.18,17.21,17.17,17.17,268200.0,12.0958,12.1169,12.0887,12.0887,268200.0
2010-06-11 14:10:00,17.18,17.18,17.1,17.11,272200.0,12.0958,12.0958,12.0394,12.0465,272200.0
2010-06-11 14:20:00,17.11,17.14,17.11,17.12,190400.0,12.0465,12.0676,12.0465,12.0535,190400.0
2010-06-11 14:30:00,17.12,17.15,17.08,17.09,330800.0,12.0535,12.0746,12.0254,12.0324,330800.0
2010-06-11 14:40:00,17.09,17.17,17.09,17.15,443000.0,12.0324,12.0887,12.0324,12.0746,443000.0
2010-06-11 14:50:00,17.16,17.22,17.15,17.2,583400.0,12.0817,12.1239,12.0746,12.1099,583400.0
2010-06-11 15:00:00,17.2,17.22,17.17,17.19,458400.0,12.1099,12.1239,12.0887,12.1028,458400.0
2010-06-11 15:10:00,17.18,17.26,17.17,17.25,989000.0,12.0958,12.1521,12.0887,12.1451,989000.0
2010-06-11 15:20:00,17.25,17.32,17.25,17.29,927200.0,12.1451,12.1943,12.1451,12.1732,927200.0
2010-06-11 15:30:00,17.29,17.33,17.28,17.29,1062600.0,12.1732,12.2014,12.1662,12.1732,1062600.0
2010-06-11 15:40:00,17.29,17.33,17.28,17.32,1098000.0,12.1732,12.2014,12.1662,12.1943,1098000.0
2010-06-11 15:50:00,17.33,17.33,17.25,17.27,2264400.0,12.2014,12.2014,12.1451,12.1591,2264400.0
2010-06-14 09:30:00,17.36,17.63,17.35,17.6,1033600.0,12.2225,12.4126,12.2155,12.3915,1033600.0
2010-06-14 09:40:00,17.59,17.6,17.47,17.48,938800.0,12.3844,12.3915,12.2999,12.307,938800.0
2010-06-14 09:50:00,17.49,17.53,17.36,17.39,488000.0,12.314,12.3422,12.2225,12.2436,488000.0
2010-06-14 10:00:00,17.38,17.43,17.35,17.35,497600.0,12.2366,12.2718,12.2155,12.2155,497600.0
2010-06-14 10:10:00,17.36,17.43,17.35,17.42,518400.0,12.2225,12.2718,12.2155,12.2647,518400.0
2010-06-14 10:20:00,17.42,17.44,17.41,17.42,437800.0,12.2647,12.2788,12.2577,12.2647,437800.0
2010-06-14 10:30:00,17.42,17.46,17.42,17.45,447000.0,12.2647,12.2929,12.2647,12.2859,447000.0
2010-06-14 10:40:00,17.45,17.48,17.38,17.48,303800.0,12.2859,12.307,12.2366,12.307,303800.0
2010-06-14 10:50:00,17.48,17.5,17.46,17.47,512200.0,12.307,12.3211,12.2929,12.2999,512200.0
2010-06-14 11:00:00,17.47,17.5,17.43,17.49,359600.0,12.2999,12.3211,12.2718,12.314,359600.0
2010-06-14 11:10:00,17.49,17.52,17.45,17.46,462400.0,12.314,12.3352,12.2859,12.2929,462400.0
2010-06-14 11:20:00,17.46,17.5,17.45,17.5,593600.0,12.2929,12.3211,12.2859,12.3211,593600.0
2010-06-14 11:30:00,17.5,17.52,17.45,17.47,346800.0,12.3211,12.3352,12.2859,12.2999,346800.0
2010-06-14 11:40:00,17.46,17.5,17.46,17.47,214200.0,12.2929,12.3211,12.2929,12.2999,214200.0
2010-06-14 11:50:00,17.47,17.5,17.45,17.46,342600.0,12.2999,12.3211,12.2859,12.2929,342600.0
2010-06-14 12:00:00,17.46,17.47,17.44,17.45,280600.0,12.2929,12.2999,12.2788,12.2859,280600.0
2010-06-14 12:10:00,17.46,17.46,17.4,17.41,276800.0,12.2929,12.2929,12.2507,12.2577,276800.0
2010-06-14 12:20:00,17.4,17.46,17.4,17.46,298600.0,12.2507,12.2929,12.2507,12.2929,298600.0
2010-06-14 12:30:00,17.47,17.47,17.44,17.44,244000.0,12.2999,12.2999,12.2788,12.2788,244000.0
2010-06-14 12:40:00,17.44,17.47,17.43,17.45,214400.0,12.2788,12.2999,12.2718,12.2859,214400.0
2010-06-14 12:50:00,17.46,17.48,17.41,17.41,295600.0,12.2929,12.307,12.2577,12.2577,295600.0
2010-06-14 13:00:00,17.41,17.48,17.41,17.42,432200.0,12.2577,12.307,12.2577,12.2647,432200.0
2010-06-14 13:10:00,17.42,17.48,17.41,17.45,462800.0,12.2647,12.307,12.2577,12.2859,462800.0
2010-06-14 13:20:00,17.45,17.48,17.45,17.47,240200.0,12.2859,12.307,12.2859,12.2999,240200.0
2010-06-14 13:30:00,17.47,17.53,17.47,17.53,241800.0,12.2999,12.3422,12.2999,12.3422,241800.0
2010-06-14 13:40:00,17.53,17.56,17.51,17.52,564600.0,12.3422,12.3633,12.3281,12.3352,564600.0
2010-06-14 13:50:00,17.52,17.52,17.43,17.43,244800.0,12.3352,12.3352,12.2718,12.2718,244800.0
2010-06-14 14:00:00,17.43,17.47,17.41,17.45,415000.0,12.2718,12.2999,12.2577,12.2859,415000.0
2010-06-14 14:10:00,17.45,17.46,17.38,17.41,308400.0,12.2859,12.2929,12.2366,12.2577,308400.0
2010-06-14 14:20:00,17.4,17.43,17.4,17.43,250000.0,12.2507,12.2718,12.2507,12.2718,250000.0
2010-06-14 14:30:00,17.43,17.43,17.39,17.39,288000.0,12.2718,12.2718,12.2436,12.2436,288000.0
2010-06-14 14:40:00,17.39,17.43,17.38,17.42,293800.0,12.2436,12.2718,12.2366,12.2647,293800.0
2010-06-14 14:50:00,17.42,17.43,17.4,17.41,194600.0,12.2647,12.2718,12.2507,12.2577,194600.0
2010-06-14 15:00:00,17.41,17.42,17.38,17.41,422600.0,12.2577,12.2647,12.2366,12.2577,422600.0
2010-06-14 15:10:00,17.41,17.41,17.39,17.4,318600.0,12.2577,12.2577,12.2436,12.2507,318600.0
2010-06-14 15:20:00,17.4,17.4,17.35,17.36,429200.0,12.2507,12.2507,12.2155,12.2225,429200.0
2010-06-14 15:30:00,17.36,17.37,17.31,17.32,502600.0,12.2225,12.2295,12.1873,12.1943,502600.0
2010-06-14 15:40:00,17.32,17.34,17.29,17.33,701400.0,12.1943,12.2084,12.1732,12.2014,701400.0
2010-06-14 15:50:00,17.33,17.35,17.29,17.32,1640800.0,12.2014,12.2155,12.1732,12.1943,1640800.0
2010-06-15 09:30:00,17.5,17.5,17.28,17.42,474800.0,12.3211,12.3211,12.1662,12.2647,474800.0
2010-06-15 09:40:00,17.41,17.5,17.39,17.5,484600.0,12.2577,12.3211,12.2436,12.3211,484600.0
2010-06-15 09:50:00,17.5,17.55,17.47,17.53,682000.0,12.3211,12.3563,12.2999,12.3422,682000.0
2010-06-15 10:00:00,17.53,17.54,17.43,17.47,384000.0,12.3422,12.3492,12.2718,12.2999,384000.0
2010-06-15 10:10:00,17.47,17.48,17.42,17.45,360000.0,12.2999,12.307,12.2647,12.2859,360000.0
2010-06-15 10:20:00,17.45,17.53,17.45,17.46,302800.0,12.2859,12.3422,12.2859,12.2929,302800.0
2010-06-15 10:30:00,17.47,17.49,17.44,17.44,208600.0,12.2999,12.314,12.2788,12.2788,208600.0
2010-06-15 10:40:00,17.44,17.51,17.41,17.51,360400.0,12.2788,12.3281,12.2577,12.3281,360400.0
2010-06-15 10:50:00,17.51,17.51,17.44,17.45,291800.0,12.3281,12.3281,12.2788,12.2859,291800.0
2010-06-15 11:00:00,17.44,17.47,17.43,17.45,188400.0,12.2788,12.2999,12.2718,12.2859,188400.0
2010-06-15 11:10:00,17.45,17.46,17.43,17.43,151200.0,12.2859,12.2929,12.2718,12.2718,151200.0
2010-06-15 11:20:00,17.44,17.45,17.38,17.39,389200.0,12.2788,12.2859,12.2366,12.2436,389200.0
2010-06-15 11:30:00,17.39,17.43,17.38,17.43,297800.0,12.2436,12.2718,12.2366,12.2718,297800.0
2010-06-15 11:40:00,17.43,17.46,17.43,17.44,374400.0,12.2718,12.2929,12.2718,12.2788,374400.0
2010-06-15 11:50:00,17.44,17.49,17.43,17.46,347400.0,12.2788,12.314,12.2718,12.2929,347400.0
2010-06-15 12:00:00,17.46,17.52,17.46,17.49,238000.0,12.2929,12.3352,12.2929,12.314,238000.0
2010-06-15 12:10:00,17.49,17.53,17.48,17.5,370000.0,12.314,12.3422,12.307,12.3211,370000.0
2010-06-15 12:20:00,17.5,17.53,17.5,17.51,400600.0,12.3211,12.3422,12.3211,12.3281,400600.0
2010-06-15 12:30:00,17.51,17.53,17.5,17.52,299800.0,12.3281,12.3422,12.3211,12.3352,299800.0
2010-06-15 12:40:00,17.52,17.53,17.5,17.52,273200.0,12.3352,12.3422,12.3211,12.3352,273200.0
2010-06-15 12:50:00,17.52,17.54,17.51,17.52,356000.0,12.3352,12.3492,12.3281,12.3352,356000.0
2010-06-15 13:00:00,17.52,17.53,17.5,17.52,330800.0,12.3352,12.3422,12.3211,12.3352,330800.0
2010-06-15 13:10:00,17.52,17.57,17.52,17.57,327000.0,12.3352,12.3704,12.3352,12.3704,327000.0
2010-06-15 13:20:00,17.56,17.57,17.53,17.54,408400.0,12.3633,12.3704,12.3422,12.3492,408400.0
2010-06-15 13:30:00,17.54,17.57,17.52,17.55,282000.0,12.3492,12.3704,12.3352,12.3563,282000.0
2010-06-15 13:40:00,17.55,17.58,17.55,17.56,403000.0,12.3563,12.3774,12.3563,12.3633,403000.0
2010-06-15 13:50:00,17.56,17.58,17.54,17.57,287800.0,12.3633,12.3774,12.3492,12.3704,287800.0
2010-06-15 14:00:00,17.58,17.61,17.56,17.61,540000.0,12.3774,12.3985,12.3633,12.3985,540000.0
2010-06-15 14:10:00,17.61,17.65,17.61,17.64,1049600.0,12.3985,12.4267,12.3985,12.4196,1049600.0
2010-06-15 14:20:00,17.64,17.67,17.61,17.62,506000.0,12.4196,12.4408,12.3985,12.4056,506000.0
2010-06-15 14:30:00,17.62,17.63,17.6,17.61,421200.0,12.4056,12.4126,12.3915,12.3985,421200.0
2010-06-15 14:40:00,17.61,17.63,17.6,17.62,392200.0,12.3985,12.4126,12.3915,12.4056,392200.0
2010-06-15 14:50:00,17.62,17.63,17.58,17.59,535400.0,12.4056,12.4126,12.3774,12.3844,535400.0
2010-06-15 15:00:00,17.59,17.62,17.57,17.62,877600.0,12.3844,12.4056,12.3704,12.4056,877600.0
2010-06-15 15:10:00,17.62,17.69,17.61,17.68,750000.0,12.4056,12.4548,12.3985,12.4478,750000.0
2010-06-15 15:20:00,17.68,17.74,17.68,17.74,969600.0,12.4478,12.49,12.4478,12.49,969600.0
2010-06-15 15:30:00,17.74,17.74,17.67,17.72,1163800.0,12.49,12.49,12.4408,12.476,1163800.0
2010-06-15 15:40:00,17.71,17.77,17.7,17.77,1282800.0,12.4689,12.5112,12.4619,12.5112,1282800.0
2010-06-15 15:50:00,17.76,17.79,17.74,17.77,2419800.0,12.5041,12.5252,12.49,12.5112,2419800.0
2010-06-16 09:30:00,17.64,17.86,17.3,17.79,662800.0,12.4196,12.5745,12.1803,12.5252,662800.0
2010-06-16 09:40:00,17.79,17.9,17.76,17.84,973600.0,12.5252,12.6027,12.5041,12.5605,973600.0
2010-06-16 09:50:00,17.85,17.86,17.8,17.81,781200.0,12.5675,12.5745,12.5323,12.5393,781200.0
2010-06-16 10:00:00,17.81,17.83,17.73,17.77,522800.0,12.5393,12.5534,12.483,12.5112,522800.0
2010-06-16 10:10:00,17.78,17.8,17.77,17.78,569200.0,12.5182,12.5323,12.5112,12.5182,569200.0
2010-06-16 10:20:00,17.79,17.88,17.77,17.88,732800.0,12.5252,12.5886,12.5112,12.5886,732800.0
2010-06-16 10:30:00,17.88,17.94,17.88,17.91,1045800.0,12.5886,12.6309,12.5886,12.6097,1045800.0
2010-06-16 10:40:00,17.91,17.95,17.9,17.94,694000.0,12.6097,12.6379,12.6027,12.6309,694000.0
2010-06-16 10:50:00,17.94,18.05,17.94,18.03,1104000.0,12.6309,12.7083,12.6309,12.6942,1104000.0
2010-06-16 11:00:00,18.02,18.03,17.98,18.01,641800.0,12.6872,12.6942,12.659,12.6801,641800.0
2010-06-16 11:10:00,18.02,18.04,17.97,18.0,583000.0,12.6872,12.7013,12.652,12.6731,583000.0
2010-06-16 11:20:00,18.0,18.0,17.92,17.95,434800.0,12.6731,12.6731,12.6168,12.6379,434800.0
2010-06-16 11:30:00,17.95,17.97,17.95,17.96,282000.0,12.6379,12.652,12.6379,12.6449,282000.0
2010-06-16 11:40:00,17.96,17.97,17.92,17.94,306200.0,12.6449,12.652,12.6168,12.6309,306200.0
2010-06-16 11:50:00,17.94,17.96,17.91,17.94,294200.0,12.6309,12.6449,12.6097,12.6309,294200.0
2010-06-16 12:00:00,17.94,18.02,17.94,17.97,525800.0,12.6309,12.6872,12.6309,12.652,525800.0
2010-06-16 12:10:00,17.97,17.99,17.93,17.96,257200.0,12.652,12.6661,12.6238,12.6449,257200.0
2010-06-16 12:20:00,17.96,17.99,17.93,17.97,269000.0,12.6449,12.6661,12.6238,12.652,269000.0
2010-06-16 12:30:00,17.97,17.99,17.94,17.94,270200.0,12.652,12.6661,12.6309,12.6309,270200.0
2010-06-16 12:40:00,17.94,17.96,17.91,17.95,297800.0,12.6309,12.6449,12.6097,12.6379,297800.0
2010-06-16 12:50:00,17.95,17.96,17.95,17.96,264000.0,12.6379,12.6449,12.6379,12.6449,264000.0
2010-06-16 13:00:00,17.96,17.98,17.95,17.96,304400.0,12.6449,12.659,12.6379,12.6449,304400.0
2010-06-16 13:10:00,17.96,17.98,17.95,17.98,402400.0,12.6449,12.659,12.6379,12.659,402400.0
2010-06-16 13:20:00,17.98,18.0,17.94,17.95,1079800.0,12.659,12.6731,12.6309,12.6379,1079800.0
2010-06-16 13:30:00,17.95,17.97,17.93,17.95,500600.0,12.6379,12.652,12.6238,12.6379,500600.0
2010-06-16 13:40:00,17.96,17.98,17.95,17.98,437600.0,12.6449,12.659,12.6379,12.659,437600.0
2010-06-16 13:50:00,17.98,18.02,17.97,18.01,432000.0,12.659,12.6872,12.652,12.6801,432000.0
2010-06-16 14:00:00,18.01,18.07,18.0,18.03,718600.0,12.6801,12.7224,12.6731,12.6942,718600.0
2010-06-16 14:10:00,18.04,18.04,18.02,18.03,173200.0,12.7013,12.7013,12.6872,12.6942,173200.0
2010-06-16 14:20:00,18.04,18.04,17.99,18.01,240000.0,12.7013,12.7013,12.6661,12.6801,240000.0
2010-06-16 14:30:00,18.0,18.04,18.0,18.02,302400.0,12.6731,12.7013,12.6731,12.6872,302400.0
2010-06-16 14:40:00,18.02,18.04,18.0,18.03,327800.0,12.6872,12.7013,12.6731,12.6942,327800.0
2010-06-16 14:50:00,18.04,18.04,18.0,18.0,274200.0,12.7013,12.7013,12.6731,12.6731,274200.0
2010-06-16 15:00:00,18.0,18.0,17.95,17.95,486000.0,12.6731,12.6731,12.6379,12.6379,486000.0
2010-06-16 15:10:00,17.95,17.98,17.91,17.92,438800.0,12.6379,12.659,12.6097,12.6168,438800.0
2010-06-16 15:20:00,17.92,17.93,17.88,17.89,514400.0,12.6168,12.6238,12.5886,12.5957,514400.0
2010-06-16 15:30:00,17.89,17.93,17.87,17.92,576200.0,12.5957,12.6238,12.5816,12.6168,576200.0
2010-06-16 15:40:00,17.92,17.93,17.89,17.93,772400.0,12.6168,12.6238,12.5957,12.6238,772400.0
2010-06-16 15:50:00,17.93,17.93,17.89,17.91,1283000.0,12.6238,12.6238,12.5957,12.6097,1283000.0
2010-06-17 09:30:00,18.04,18.05,17.92,17.92,534600.0,12.7013,12.7083,12.6168,12.6168,534600.0
2010-06-17 09:40:00,17.92,17.95,17.84,17.94,559600.0,12.6168,12.6379,12.5605,12.6309,559600.0
2010-06-17 09:50:00,17.94,18.0,17.93,18.0,378400.0,12.6309,12.6731,12.6238,12.6731,378400.0
2010-06-17 10:00:00,18.0,18.0,17.88,17.93,727200.0,12.6731,12.6731,12.5886,12.6238,727200.0
2010-06-17 10:10:00,17.92,17.92,17.8,17.83,484600.0,12.6168,12.6168,12.5323,12.5534,484600.0
2010-06-17 10:20:00,17.83,17.9,17.79,17.89,476600.0,12.5534,12.6027,12.5252,12.5957,476600.0
2010-06-17 10:30:00,17.89,17.89,17.81,17.85,394600.0,12.5957,12.5957,12.5393,12.5675,394600.0
2010-06-17 10:40:00,17.84,17.87,17.82,17.83,268200.0,12.5605,12.5816,12.5464,12.5534,268200.0
2010-06-17 10:50:00,17.84,17.85,17.81,17.83,315000.0,12.5605,12.5675,12.5393,12.5534,315000.0
2010-06-17 11:00:00,17.83,17.88,17.79,17.87,396200.0,12.5534,12.5886,12.5252,12.5816,396200.0
2010-06-17 11:10:00,17.87,17.89,17.86,17.87,241800.0,12.5816,12.5957,12.5745,12.5816,241800.0
2010-06-17 11:20:00,17.88,17.93,17.87,17.88,327800.0,12.5886,12.6238,12.5816,12.5886,327800.0
2010-06-17 11:30:00,17.88,17.92,17.86,17.91,205200.0,12.5886,12.6168,12.5745,12.6097,205200.0
2010-06-17 11:40:00,17.91,17.96,17.91,17.91,418000.0,12.6097,12.6449,12.6097,12.6097,418000.0
2010-06-17 11:50:00,17.91,17.92,17.88,17.9,254600.0,12.6097,12.6168,12.5886,12.6027,254600.0
2010-06-17 12:00:00,17.9,17.9,17.83,17.84,279400.0,12.6027,12.6027,12.5534,12.5605,279400.0
2010-06-17 12:10:00,17.84,17.85,17.82,17.82,138400.0,12.5605,12.5675,12.5464,12.5464,138400.0
2010-06-17 12:20:00,17.82,17.84,17.8,17.8,200000.0,12.5464,12.5605,12.5323,12.5323,200000.0
2010-06-17 12:30:00,17.81,17.83,17.8,17.81,113000.0,12.5393,12.5534,12.5323,12.5393,113000.0
2010-06-17 12:40:00,17.81,17.82,17.79,17.82,149200.0,12.5393,12.5464,12.5252,12.5464,149200.0
2010-06-17 12:50:00,17.81,17.81,17.78,17.79,189600.0,12.5393,12.5393,12.5182,12.5252,189600.0
2010-06-17 13:00:00,17.79,17.81,17.76,17.79,440200.0,12.5252,12.5393,12.5041,12.5252,440200.0
2010-06-17 13:10:00,17.79,17.82,17.79,17.81,259400.0,12.5252,12.5464,12.5252,12.5393,259400.0
2010-06-17 13:20:00,17.81,17.85,17.81,17.84,200400.0,12.5393,12.5675,12.5393,12.5605,200400.0
2010-06-17 13:30:00,17.84,17.89,17.84,17.88,312200.0,12.5605,12.5957,12.5605,12.5886,312200.0
2010-06-17 13:40:00,17.88,17.89,17.86,17.88,503800.0,12.5886,12.5957,12.5745,12.5886,503800.0
2010-06-17 13:50:00,17.89,17.93,17.88,17.9,576600.0,12.5957,12.6238,12.5886,12.6027,576600.0
2010-06-17 14:00:00,17.91,17.93,17.88,17.88,229000.0,12.6097,12.6238,12.5886,12.5886,229000.0
2010-06-17 14:10:00,17.88,17.88,17.84,17.84,402600.0,12.5886,12.5886,12.5605,12.5605,402600.0
2010-06-17 14:20:00,17.84,17.86,17.83,17.83,212400.0,12.5605,12.5745,12.5534,12.5534,212400.0
2010-06-17 14:30:00,17.83,17.88,17.82,17.86,453600.0,12.5534,12.5886,12.5464,12.5745,453600.0
2010-06-17 14:40:00,17.86,17.86,17.83,17.86,507400.0,12.5745,12.5745,12.5534,12.5745,507400.0
2010-06-17 14:50:00,17.86,17.89,17.85,17.88,342800.0,12.5745,12.5957,12.5675,12.5886,342800.0
2010-06-17 15:00:00,17.88,17.88,17.85,17.86,695200.0,12.5886,12.5886,12.5675,12.5745,695200.0
2010-06-17 15:10:00,17.86,17.88,17.83,17.86,674600.0,12.5745,12.5886,12.5534,12.5745,674600.0
2010-06-17 15:20:00,17.86,17.86,17.82,17.84,791600.0,12.5745,12.5745,12.5464,12.5605,791600.0
2010-06-17 15:30:00,17.84,17.89,17.83,17.89,810400.0,12.5605,12.5957,12.5534,12.5957,810400.0
2010-06-17 15:40:00,17.89,17.95,17.89,17.95,964400.0,12.5957,12.6379,12.5957,12.6379,964400.0
2010-06-17 15:50:00,17.94,17.99,17.93,17.98,1843600.0,12.6309,12.6661,12.6238,12.659,1843600.0
2010-06-18 09:30:00,18.0,18.12,17.97,18.03,4939800.0,12.6731,12.7576,12.652,12.6942,4939800.0
2010-06-18 09:40:00,18.03,18.08,18.0,18.0,503200.0,12.6942,12.7294,12.6731,12.6731,503200.0
2010-06-18 09:50:00,18.0,18.03,17.95,18.02,406400.0,12.6731,12.6942,12.6379,12.6872,406400.0
2010-06-18 10:00:00,18.02,18.07,18.02,18.06,362200.0,12.6872,12.7224,12.6872,12.7153,362200.0
2010-06-18 10:10:00,18.07,18.11,18.07,18.1,393000.0,12.7224,12.7505,12.7224,12.7435,393000.0
2010-06-18 10:20:00,18.11,18.11,18.08,18.08,518400.0,12.7505,12.7505,12.7294,12.7294,518400.0
2010-06-18 10:30:00,18.08,18.23,18.08,18.22,629400.0,12.7294,12.835,12.7294,12.828,629400.0
2010-06-18 10:40:00,18.23,18.24,18.2,18.24,527200.0,12.835,12.8421,12.8139,12.8421,527200.0
2010-06-18 10:50:00,18.24,18.25,18.22,18.23,627800.0,12.8421,12.8491,12.828,12.835,627800.0
2010-06-18 11:00:00,18.23,18.23,18.16,18.18,378800.0,12.835,12.835,12.7858,12.7998,378800.0
2010-06-18 11:10:00,18.19,18.19,18.09,18.09,307600.0,12.8069,12.8069,12.7365,12.7365,307600.0
2010-06-18 11:20:00,18.1,18.11,18.08,18.1,448000.0,12.7435,12.7505,12.7294,12.7435,448000.0
2010-06-18 11:30:00,18.1,18.11,18.03,18.06,531200.0,12.7435,12.7505,12.6942,12.7153,531200.0
2010-06-18 11:40:00,18.07,18.07,17.99,18.0,666800.0,12.7224,12.7224,12.6661,12.6731,666800.0
2010-06-18 11:50:00,18.0,18.0,17.99,18.0,166200.0,12.6731,12.6731,12.6661,12.6731,166200.0
2010-06-18 12:00:00,18.0,18.06,18.0,18.0,390200.0,12.6731,12.7153,12.6731,12.6731,390200.0
2010-06-18 12:10:00,18.0,18.03,18.0,18.02,175200.0,12.6731,12.6942,12.6731,12.6872,175200.0
2010-06-18 12:20:00,18.01,18.01,17.91,17.92,364200.0,12.6801,12.6801,12.6097,12.6168,364200.0
2010-06-18 12:30:00,17.92,17.93,17.88,17.9,424400.0,12.6168,12.6238,12.5886,12.6027,424400.0
2010-06-18 12:40:00,17.9,17.93,17.88,17.92,363400.0,12.6027,12.6238,12.5886,12.6168,363400.0
2010-06-18 12:50:00,17.92,17.96,17.92,17.92,183600.0,12.6168,12.6449,12.6168,12.6168,183600.0
2010-06-18 13:00:00,17.93,17.95,17.91,17.92,345400.0,12.6238,12.6379,12.6097,12.6168,345400.0
2010-06-18 13:10:00,17.92,17.97,17.92,17.96,119800.0,12.6168,12.652,12.6168,12.6449,119800.0
2010-06-18 13:20:00,17.96,17.99,17.95,17.98,151400.0,12.6449,12.6661,12.6379,12.659,151400.0
2010-06-18 13:30:00,17.98,18.0,17.97,18.0,127000.0,12.659,12.6731,12.652,12.6731,127000.0
2010-06-18 13:40:00,18.0,18.02,17.97,17.99,170200.0,12.6731,12.6872,12.652,12.6661,170200.0
2010-06-18 13:50:00,17.99,18.01,17.96,18.0,167000.0,12.6661,12.6801,12.6449,12.6731,167000.0
2010-06-18 14:00:00,18.0,18.02,17.99,18.0,119200.0,12.6731,12.6872,12.6661,12.6731,119200.0
2010-06-18 14:10:00,18.0,18.05,18.0,18.03,315200.0,12.6731,12.7083,12.6731,12.6942,315200.0
2010-06-18 14:20:00,18.03,18.06,18.02,18.04,519800.0,12.6942,12.7153,12.6872,12.7013,519800.0
2010-06-18 14:30:00,18.04,18.05,18.01,18.04,489600.0,12.7013,12.7083,12.6801,12.7013,489600.0
2010-06-18 14:40:00,18.04,18.04,18.0,18.0,257200.0,12.7013,12.7013,12.6731,12.6731,257200.0
2010-06-18 14:50:00,18.0,18.04,18.0,18.04,424800.0,12.6731,12.7013,12.6731,12.7013,424800.0
2010-06-18 15:00:00,18.03,18.04,17.98,18.0,350000.0,12.6942,12.7013,12.659,12.6731,350000.0
2010-06-18 15:10:00,17.99,18.02,17.97,18.0,569000.0,12.6661,12.6872,12.652,12.6731,569000.0
2010-06-18 15:20:00,18.0,18.03,18.0,18.03,527600.0,12.6731,12.6942,12.6731,12.6942,527600.0
2010-06-18 15:30:00,18.02,18.04,17.97,17.99,842600.0,12.6872,12.7013,12.652,12.6661,842600.0
2010-06-18 15:40:00,17.99,18.03,17.99,18.02,687600.0,12.6661,12.6942,12.6661,12.6872,687600.0
2010-06-18 15:50:00,18.02,18.04,18.0,18.0,2591600.0,12.6872,12.7013,12.6731,12.6731,2591600.0
2010-06-21 09:30:00,18.08,18.25,18.06,18.11,676400.0,12.7294,12.8491,12.7153,12.7505,676400.0
2010-06-21 09:40:00,18.11,18.12,18.0,18.07,446800.0,12.7505,12.7576,12.6731,12.7224,446800.0
2010-06-21 09:50:00,18.07,18.16,18.05,18.14,404200.0,12.7224,12.7858,12.7083,12.7717,404200.0
2010-06-21 10:00:00,18.14,18.16,18.11,18.14,410000.0,12.7717,12.7858,12.7505,12.7717,410000.0
2010-06-21 10:10:00,18.13,18.17,18.12,18.13,309800.0,12.7646,12.7928,12.7576,12.7646,309800.0
2010-06-21 10:20:00,18.13,18.15,18.09,18.11,341200.0,12.7646,12.7787,12.7365,12.7505,341200.0
2010-06-21 10:30:00,18.11,18.13,18.08,18.12,234200.0,12.7505,12.7646,12.7294,12.7576,234200.0
2010-06-21 10:40:00,18.12,18.17,18.1,18.16,484600.0,12.7576,12.7928,12.7435,12.7858,484600.0
2010-06-21 10:50:00,18.15,18.16,18.07,18.11,306400.0,12.7787,12.7858,12.7224,12.7505,306400.0
2010-06-21 11:00:00,18.11,18.16,18.11,18.15,447000.0,12.7505,12.7858,12.7505,12.7787,447000.0
2010-06-21 11:10:00,18.16,18.18,18.15,18.17,419400.0,12.7858,12.7998,12.7787,12.7928,419400.0
2010-06-21 11:20:00,18.17,18.18,18.14,18.17,371000.0,12.7928,12.7998,12.7717,12.7928,371000.0
2010-06-21 11:30:00,18.17,18.18,18.11,18.15,295600.0,12.7928,12.7998,12.7505,12.7787,295600.0
2010-06-21 11:40:00,18.14,18.15,18.11,18.14,398400.0,12.7717,12.7787,12.7505,12.7717,398400.0
2010-06-21 11:50:00,18.14,18.15,18.09,18.11,289400.0,12.7717,12.7787,12.7365,12.7505,289400.0
2010-06-21 12:00:00,18.11,18.11,18.05,18.07,275200.0,12.7505,12.7505,12.7083,12.7224,275200.0
2010-06-21 12:10:00,18.07,18.11,18.06,18.08,163800.0,12.7224,12.7505,12.7153,12.7294,163800.0
2010-06-21 12:20:00,18.08,18.1,18.05,18.07,285600.0,12.7294,12.7435,12.7083,12.7224,285600.0
2010-06-21 12:30:00,18.06,18.11,18.05,18.09,432200.0,12.7153,12.7505,12.7083,12.7365,432200.0
2010-06-21 12:40:00,18.09,18.12,18.09,18.11,231600.0,12.7365,12.7576,12.7365,12.7505,231600.0
2010-06-21 12:50:00,18.11,18.13,18.09,18.1,348400.0,12.7505,12.7646,12.7365,12.7435,348400.0
2010-06-21 13:00:00,18.1,18.12,18.09,18.09,403200.0,12.7435,12.7576,12.7365,12.7365,403200.0
2010-06-21 13:10:00,18.1,18.12,18.07,18.1,269400.0,12.7435,12.7576,12.7224,12.7435,269400.0
2010-06-21 13:20:00,18.1,18.12,18.07,18.12,318400.0,12.7435,12.7576,12.7224,12.7576,318400.0
2010-06-21 13:30:00,18.12,18.13,18.06,18.07,214000.0,12.7576,12.7646,12.7153,12.7224,214000.0
2010-06-21 13:40:00,18.07,18.09,18.07,18.08,235000.0,12.7224,12.7365,12.7224,12.7294,235000.0
2010-06-21 13:50:00,18.08,18.12,18.08,18.1,309400.0,12.7294,12.7576,12.7294,12.7435,309400.0
2010-06-21 14:00:00,18.09,18.13,18.09,18.11,371400.0,12.7365,12.7646,12.7365,12.7505,371400.0
2010-06-21 14:10:00,18.11,18.15,18.11,18.13,167600.0,12.7505,12.7787,12.7505,12.7646,167600.0
2010-06-21 14:20:00,18.13,18.15,18.11,18.11,254600.0,12.7646,12.7787,12.7505,12.7505,254600.0
2010-06-21 14:30:00,18.11,18.13,18.1,18.13,311600.0,12.7505,12.7646,12.7435,12.7646,311600.0
2010-06-21 14:40:00,18.13,18.15,18.11,18.12,247000.0,12.7646,12.7787,12.7505,12.7576,247000.0
2010-06-21 14:50:00,18.13,18.14,18.11,18.11,291600.0,12.7646,12.7717,12.7505,12.7505,291600.0
2010-06-21 15:00:00,18.11,18.11,18.09,18.1,293200.0,12.7505,12.7505,12.7365,12.7435,293200.0
2010-06-21 15:10:00,18.1,18.1,18.0,18.01,518000.0,12.7435,12.7435,12.6731,12.6801,518000.0
2010-06-21 15:20:00,18.02,18.05,18.0,18.03,434200.0,12.6872,12.7083,12.6731,12.6942,434200.0
2010-06-21 15:30:00,18.03,18.07,18.03,18.05,463000.0,12.6942,12.7224,12.6942,12.7083,463000.0
2010-06-21 15:40:00,18.06,18.06,17.98,17.99,660800.0,12.7153,12.7153,12.659,12.6661,660800.0
2010-06-21 15:50:00,17.99,18.06,17.98,18.06,1217600.0,12.6661,12.7153,12.659,12.7153,1217600.0
2010-06-22 09:30:00,18.16,18.4,17.97,18.28,752000.0,12.7858,12.9547,12.652,12.8702,752000.0
2010-06-22 09:40:00,18.28,18.31,18.25,18.26,550400.0,12.8702,12.8914,12.8491,12.8562,550400.0
2010-06-22 09:50:00,18.26,18.29,18.15,18.17,390200.0,12.8562,12.8773,12.7787,12.7928,390200.0
2010-06-22 10:00:00,18.17,18.2,18.11,18.14,458200.0,12.7928,12.8139,12.7505,12.7717,458200.0
2010-06-22 10:10:00,18.14,18.17,18.05,18.06,871600.0,12.7717,12.7928,12.7083,12.7153,871600.0
2010-06-22 10:20:00,18.06,18.14,18.04,18.06,655400.0,12.7153,12.7717,12.7013,12.7153,655400.0
2010-06-22 10:30:00,18.06,18.18,18.05,18.18,580400.0,12.7153,12.7998,12.7083,12.7998,580400.0
2010-06-22 10:40:00,18.18,18.2,18.11,18.18,632000.0,12.7998,12.8139,12.7505,12.7998,632000.0
2010-06-22 10:50:00,18.18,18.27,18.18,18.25,298000.0,12.7998,12.8632,12.7998,12.8491,298000.0
2010-06-22 11:00:00,18.25,18.27,18.19,18.22,234400.0,12.8491,12.8632,12.8069,12.828,234400.0
2010-06-22 11:10:00,18.22,18.25,18.21,18.23,340200.0,12.828,12.8491,12.821,12.835,340200.0
2010-06-22 11:20:00,18.23,18.28,18.2,18.27,268200.0,12.835,12.8702,12.8139,12.8632,268200.0
2010-06-22 11:30:00,18.28,18.31,18.25,18.28,467400.0,12.8702,12.8914,12.8491,12.8702,467400.0
2010-06-22 11:40:00,18.27,18.31,18.25,18.29,385000.0,12.8632,12.8914,12.8491,12.8773,385000.0
2010-06-22 11:50:00,18.28,18.3,18.22,18.24,476600.0,12.8702,12.8843,12.828,12.8421,476600.0
2010-06-22 12:00:00,18.24,18.25,18.2,18.21,213600.0,12.8421,12.8491,12.8139,12.821,213600.0
2010-06-22 12:10:00,18.2,18.25,18.18,18.24,303800.0,12.8139,12.8491,12.7998,12.8421,303800.0
2010-06-22 12:20:00,18.24,18.25,18.23,18.23,232000.0,12.8421,12.8491,12.835,12.835,232000.0
2010-06-22 12:30:00,18.23,18.26,18.23,18.26,566400.0,12.835,12.8562,12.835,12.8562,566400.0
2010-06-22 12:40:00,18.26,18.3,18.26,18.28,926200.0,12.8562,12.8843,12.8562,12.8702,926200.0
2010-06-22 12:50:00,18.28,18.31,18.27,18.29,380400.0,12.8702,12.8914,12.8632,12.8773,380400.0
2010-06-22 13:00:00,18.29,18.31,18.27,18.29,231600.0,12.8773,12.8914,12.8632,12.8773,231600.0
2010-06-22 13:10:00,18.28,18.32,18.28,18.3,328800.0,12.8702,12.8984,12.8702,12.8843,328800.0
2010-06-22 13:20:00,18.3,18.33,18.29,18.29,411200.0,12.8843,12.9054,12.8773,12.8773,411200.0
2010-06-22 13:30:00,18.29,18.29,18.24,18.29,243200.0,12.8773,12.8773,12.8421,12.8773,243200.0
2010-06-22 13:40:00,18.29,18.32,18.27,18.31,242200.0,12.8773,12.8984,12.8632,12.8914,242200.0
2010-06-22 13:50:00,18.3,18.3,18.24,18.26,412200.0,12.8843,12.8843,12.8421,12.8562,412200.0
2010-06-22 14:00:00,18.26,18.27,18.22,18.24,316600.0,12.8562,12.8632,12.828,12.8421,316600.0
2010-06-22 14:10:00,18.23,18.25,18.21,18.21,350000.0,12.835,12.8491,12.821,12.821,350000.0
2010-06-22 14:20:00,18.21,18.22,18.15,18.17,272600.0,12.821,12.828,12.7787,12.7928,272600.0
2010-06-22 14:30:00,18.17,18.2,18.16,18.17,273800.0,12.7928,12.8139,12.7858,12.7928,273800.0
2010-06-22 14:40:00,18.16,18.16,18.07,18.07,586400.0,12.7858,12.7858,12.7224,12.7224,586400.0
2010-06-22 14:50:00,18.08,18.09,18.02,18.07,463000.0,12.7294,12.7365,12.6872,12.7224,463000.0
2010-06-22 15:00:00,18.07,18.11,18.06,18.07,380200.0,12.7224,12.7505,12.7153,12.7224,380200.0
2010-06-22 15:10:00,18.07,18.13,18.05,18.11,384400.0,12.7224,12.7646,12.7083,12.7505,384400.0
2010-06-22 15:20:00,18.11,18.11,18.04,18.05,385000.0,12.7505,12.7505,12.7013,12.7083,385000.0
2010-06-22 15:30:00,18.05,18.05,17.97,17.99,766200.0,12.7083,12.7083,12.652,12.6661,766200.0
2010-06-22 15:40:00,18.0,18.0,17.92,17.95,1002400.0,12.6731,12.6731,12.6168,12.6379,1002400.0
2010-06-22 15:50:00,17.95,17.99,17.93,17.97,2740000.0,12.6379,12.6661,12.6238,12.652,2740000.0
2010-06-23 09:30:00,17.89,17.99,17.83,17.97,904400.0,12.5957,12.6661,12.5534,12.652,904400.0
2010-06-23 09:40:00,17.96,18.07,17.95,18.06,549400.0,12.6449,12.7224,12.6379,12.7153,549400.0
2010-06-23 09:50:00,18.06,18.22,18.05,18.16,544600.0,12.7153,12.828,12.7083,12.7858,544600.0
2010-06-23 10:00:00,18.15,18.16,18.04,18.1,847200.0,12.7787,12.7858,12.7013,12.7435,847200.0
2010-06-23 10:10:00,18.09,18.1,18.0,18.05,379800.0,12.7365,12.7435,12.6731,12.7083,379800.0
2010-06-23 10:20:00,18.05,18.08,18.0,18.02,274600.0,12.7083,12.7294,12.6731,12.6872,274600.0
2010-06-23 10:30:00,18.01,18.11,18.01,18.08,382600.0,12.6801,12.7505,12.6801,12.7294,382600.0
2010-06-23 10:40:00,18.08,18.12,18.07,18.11,261600.0,12.7294,12.7576,12.7224,12.7505,261600.0
2010-06-23 10:50:00,18.11,18.11,18.03,18.03,413800.0,12.7505,12.7505,12.6942,12.6942,413800.0
2010-06-23 11:00:00,18.03,18.05,18.0,18.0,432200.0,12.6942,12.7083,12.6731,12.6731,432200.0
2010-06-23 11:10:00,18.0,18.07,18.0,18.07,250000.0,12.6731,12.7224,12.6731,12.7224,250000.0
2010-06-23 11:20:00,18.06,18.1,18.06,18.1,153200.0,12.7153,12.7435,12.7153,12.7435,153200.0
2010-06-23 11:30:00,18.1,18.15,18.1,18.14,335600.0,12.7435,12.7787,12.7435,12.7717,335600.0
2010-06-23 11:40:00,18.14,18.17,18.06,18.06,287400.0,12.7717,12.7928,12.7153,12.7153,287400.0
2010-06-23 11:50:00,18.06,18.08,18.05,18.06,126800.0,12.7153,12.7294,12.7083,12.7153,126800.0
2010-06-23 12:00:00,18.06,18.06,18.02,18.06,142600.0,12.7153,12.7153,12.6872,12.7153,142600.0
2010-06-23 12:10:00,18.06,18.07,18.04,18.07,106800.0,12.7153,12.7224,12.7013,12.7224,106800.0
2010-06-23 12:20:00,18.07,18.07,18.03,18.04,126000.0,12.7224,12.7224,12.6942,12.7013,126000.0
2010-06-23 12:30:00,18.04,18.05,18.0,18.02,172800.0,12.7013,12.7083,12.6731,12.6872,172800.0
2010-06-23 12:40:00,18.03,18.06,18.02,18.05,122400.0,12.6942,12.7153,12.6872,12.7083,122400.0
2010-06-23 12:50:00,18.04,18.05,18.0,18.01,171200.0,12.7013,12.7083,12.6731,12.6801,171200.0
2010-06-23 13:00:00,18.01,18.04,18.0,18.03,170000.0,12.6801,12.7013,12.6731,12.6942,170000.0
2010-06-23 13:10:00,18.02,18.05,18.0,18.02,133600.0,12.6872,12.7083,12.6731,12.6872,133600.0
2010-06-23 13:20:00,18.02,18.04,18.0,18.04,131000.0,12.6872,12.7013,12.6731,12.7013,131000.0
2010-06-23 13:30:00,18.04,18.08,18.04,18.06,150000.0,12.7013,12.7294,12.7013,12.7153,150000.0
2010-06-23 13:40:00,18.06,18.07,18.02,18.03,104400.0,12.7153,12.7224,12.6872,12.6942,104400.0
2010-06-23 13:50:00,18.03,18.06,18.03,18.04,139400.0,12.6942,12.7153,12.6942,12.7013,139400.0
2010-06-23 14:00:00,18.04,18.06,18.02,18.03,176000.0,12.7013,12.7153,12.6872,12.6942,176000.0
2010-06-23 14:10:00,18.03,18.05,18.0,18.05,459400.0,12.6942,12.7083,12.6731,12.7083,459400.0
2010-06-23 14:20:00,18.05,18.11,18.01,18.11,489400.0,12.7083,12.7505,12.6801,12.7505,489400.0
2010-06-23 14:30:00,18.11,18.21,18.11,18.14,574600.0,12.7505,12.821,12.7505,12.7717,574600.0
2010-06-23 14:40:00,18.14,18.15,18.07,18.07,414800.0,12.7717,12.7787,12.7224,12.7224,414800.0
2010-06-23 14:50:00,18.07,18.08,18.02,18.06,364000.0,12.7224,12.7294,12.6872,12.7153,364000.0
2010-06-23 15:00:00,18.06,18.1,18.01,18.04,556600.0,12.7153,12.7435,12.6801,12.7013,556600.0
2010-06-23 15:10:00,18.03,18.09,18.02,18.04,434600.0,12.6942,12.7365,12.6872,12.7013,434600.0
2010-06-23 15:20:00,18.04,18.1,18.03,18.07,430000.0,12.7013,12.7435,12.6942,12.7224,430000.0
2010-06-23 15:30:00,18.08,18.1,18.04,18.1,636600.0,12.7294,12.7435,12.7013,12.7435,636600.0
2010-06-23 15:40:00,18.1,18.15,18.08,18.14,791000.0,12.7435,12.7787,12.7294,12.7717,791000.0
2010-06-23 15:50:00,18.13,18.14,18.1,18.11,1209600.0,12.7646,12.7717,12.7435,12.7505,1209600.0
2010-06-24 09:30:00,17.91,18.11,17.86,17.9,841200.0,12.6097,12.7505,12.5745,12.6027,841200.0
2010-06-24 09:40:00,17.91,18.07,17.9,17.97,1365800.0,12.6097,12.7224,12.6027,12.652,1365800.0
2010-06-24 09:50:00,17.97,17.99,17.89,17.93,602600.0,12.652,12.6661,12.5957,12.6238,602600.0
2010-06-24 10:00:00,17.93,18.04,17.93,18.02,585800.0,12.6238,12.7013,12.6238,12.6872,585800.0
2010-06-24 10:10:00,18.03,18.11,18.02,18.1,471400.0,12.6942,12.7505,12.6872,12.7435,471400.0
2010-06-24 10:20:00,18.1,18.18,18.09,18.14,367400.0,12.7435,12.7998,12.7365,12.7717,367400.0
2010-06-24 10:30:00,18.15,18.16,18.08,18.12,452600.0,12.7787,12.7858,12.7294,12.7576,452600.0
2010-06-24 10:40:00,18.12,18.12,18.03,18.11,357800.0,12.7576,12.7576,12.6942,12.7505,357800.0
2010-06-24 10:50:00,18.1,18.11,18.02,18.07,279000.0,12.7435,12.7505,12.6872,12.7224,279000.0
2010-06-24 11:00:00,18.07,18.07,18.02,18.05,384000.0,12.7224,12.7224,12.6872,12.7083,384000.0
2010-06-24 11:10:00,18.05,18.07,18.02,18.04,452600.0,12.7083,12.7224,12.6872,12.7013,452600.0
2010-06-24 11:20:00,18.04,18.06,18.01,18.06,244800.0,12.7013,12.7153,12.6801,12.7153,244800.0
2010-06-24 11:30:00,18.06,18.07,18.0,18.0,389400.0,12.7153,12.7224,12.6731,12.6731,389400.0
2010-06-24 11:40:00,18.0,18.03,17.99,18.03,338600.0,12.6731,12.6942,12.6661,12.6942,338600.0
2010-06-24 11:50:00,18.03,18.06,17.99,18.06,270000.0,12.6942,12.7153,12.6661,12.7153,270000.0
2010-06-24 12:00:00,18.06,18.11,18.06,18.1,226000.0,12.7153,12.7505,12.7153,12.7435,226000.0
2010-06-24 12:10:00,18.09,18.1,18.05,18.06,126000.0,12.7365,12.7435,12.7083,12.7153,126000.0
2010-06-24 12:20:00,18.06,18.09,18.05,18.07,159600.0,12.7153,12.7365,12.7083,12.7224,159600.0
2010-06-24 12:30:00,18.08,18.08,18.04,18.04,164800.0,12.7294,12.7294,12.7013,12.7013,164800.0
2010-06-24 12:40:00,18.05,18.06,18.0,18.02,207800.0,12.7083,12.7153,12.6731,12.6872,207800.0
2010-06-24 12:50:00,18.02,18.04,18.0,18.0,190600.0,12.6872,12.7013,12.6731,12.6731,190600.0
2010-06-24 13:00:00,18.0,18.04,17.98,18.01,384200.0,12.6731,12.7013,12.659,12.6801,384200.0
2010-06-24 13:10:00,18.02,18.06,18.0,18.0,272600.0,12.6872,12.7153,12.6731,12.6731,272600.0
2010-06-24 13:20:00,18.0,18.02,17.98,17.99,194000.0,12.6731,12.6872,12.659,12.6661,194000.0
2010-06-24 13:30:00,17.99,18.06,17.98,18.03,173600.0,12.6661,12.7153,12.659,12.6942,173600.0
2010-06-24 13:40:00,18.03,18.05,18.0,18.05,195000.0,12.6942,12.7083,12.6731,12.7083,195000.0
2010-06-24 13:50:00,18.04,18.08,18.04,18.08,462000.0,12.7013,12.7294,12.7013,12.7294,462000.0
2010-06-24 14:00:00,18.08,18.11,18.06,18.07,375000.0,12.7294,12.7505,12.7153,12.7224,375000.0
2010-06-24 14:10:00,18.07,18.07,18.04,18.05,184400.0,12.7224,12.7224,12.7013,12.7083,184400.0
2010-06-24 14:20:00,18.05,18.09,18.04,18.05,187200.0,12.7083,12.7365,12.7013,12.7083,187200.0
2010-06-24 14:30:00,18.05,18.05,17.99,18.0,297600.0,12.7083,12.7083,12.6661,12.6731,297600.0
2010-06-24 14:40:00,18.01,18.03,18.0,18.02,652400.0,12.6801,12.6942,12.6731,12.6872,652400.0
2010-06-24 14:50:00,18.02,18.03,18.0,18.02,462800.0,12.6872,12.6942,12.6731,12.6872,462800.0
2010-06-24 15:00:00,18.02,18.02,17.95,17.95,732800.0,12.6872,12.6872,12.6379,12.6379,732800.0
2010-06-24 15:10:00,17.95,17.96,17.84,17.86,894400.0,12.6379,12.6449,12.5605,12.5745,894400.0
2010-06-24 15:20:00,17.86,17.9,17.85,17.88,673600.0,12.5745,12.6027,12.5675,12.5886,673600.0
2010-06-24 15:30:00,17.88,17.9,17.88,17.89,586600.0,12.5886,12.6027,12.5886,12.5957,586600.0
2010-06-24 15:40:00,17.89,17.93,17.88,17.89,701000.0,12.5957,12.6238,12.5886,12.5957,701000.0
2010-06-24 15:50:00,17.89,17.89,17.81,17.86,1299600.0,12.5957,12.5957,12.5393,12.5745,1299600.0
2010-06-25 09:30:00,17.83,18.04,17.83,18.0,991400.0,12.5534,12.7013,12.5534,12.6731,991400.0
2010-06-25 09:40:00,18.0,18.01,17.93,18.0,540800.0,12.6731,12.6801,12.6238,12.6731,540800.0
2010-06-25 09:50:00,18.0,18.05,17.97,18.03,544200.0,12.6731,12.7083,12.652,12.6942,544200.0
2010-06-25 10:00:00,18.03,18.13,18.02,18.1,408800.0,12.6942,12.7646,12.6872,12.7435,408800.0
2010-06-25 10:10:00,18.1,18.15,18.09,18.1,595600.0,12.7435,12.7787,12.7365,12.7435,595600.0
2010-06-25 10:20:00,18.1,18.14,18.1,18.12,345600.0,12.7435,12.7717,12.7435,12.7576,345600.0
2010-06-25 10:30:00,18.12,18.12,18.05,18.07,385800.0,12.7576,12.7576,12.7083,12.7224,385800.0
2010-06-25 10:40:00,18.07,18.1,18.05,18.06,270800.0,12.7224,12.7435,12.7083,12.7153,270800.0
2010-06-25 10:50:00,18.06,18.07,18.01,18.03,421600.0,12.7153,12.7224,12.6801,12.6942,421600.0
2010-06-25 11:00:00,18.03,18.11,18.03,18.1,265000.0,12.6942,12.7505,12.6942,12.7435,265000.0
2010-06-25 11:10:00,18.1,18.1,18.07,18.09,275600.0,12.7435,12.7435,12.7224,12.7365,275600.0
2010-06-25 11:20:00,18.09,18.16,18.04,18.14,345200.0,12.7365,12.7858,12.7013,12.7717,345200.0
2010-06-25 11:30:00,18.14,18.16,18.11,18.11,293600.0,12.7717,12.7858,12.7505,12.7505,293600.0
2010-06-25 11:40:00,18.11,18.15,18.11,18.14,279800.0,12.7505,12.7787,12.7505,12.7717,279800.0
2010-06-25 11:50:00,18.15,18.17,18.14,18.15,282000.0,12.7787,12.7928,12.7717,12.7787,282000.0
2010-06-25 12:00:00,18.15,18.18,18.12,18.18,250200.0,12.7787,12.7998,12.7576,12.7998,250200.0
2010-06-25 12:10:00,18.18,18.21,18.18,18.19,345600.0,12.7998,12.821,12.7998,12.8069,345600.0
2010-06-25 12:20:00,18.19,18.25,18.18,18.24,340600.0,12.8069,12.8491,12.7998,12.8421,340600.0
2010-06-25 12:30:00,18.24,18.25,18.18,18.18,228000.0,12.8421,12.8491,12.7998,12.7998,228000.0
2010-06-25 12:40:00,18.18,18.23,18.18,18.22,268200.0,12.7998,12.835,12.7998,12.828,268200.0
2010-06-25 12:50:00,18.21,18.22,18.18,18.22,261000.0,12.821,12.828,12.7998,12.828,261000.0
2010-06-25 13:00:00,18.21,18.27,18.21,18.27,277200.0,12.821,12.8632,12.821,12.8632,277200.0
2010-06-25 13:10:00,18.27,18.33,18.25,18.3,852200.0,12.8632,12.9054,12.8491,12.8843,852200.0
2010-06-25 13:20:00,18.31,18.35,18.27,18.35,293400.0,12.8914,12.9195,12.8632,12.9195,293400.0
2010-06-25 13:30:00,18.35,18.41,18.34,18.36,353600.0,12.9195,12.9618,12.9125,12.9266,353600.0
2010-06-25 13:40:00,18.35,18.36,18.31,18.32,290000.0,12.9195,12.9266,12.8914,12.8984,290000.0
2010-06-25 13:50:00,18.32,18.32,18.28,18.32,256400.0,12.8984,12.8984,12.8702,12.8984,256400.0
2010-06-25 14:00:00,18.32,18.32,18.23,18.29,372600.0,12.8984,12.8984,12.835,12.8773,372600.0
2010-06-25 14:10:00,18.29,18.31,18.28,18.31,268600.0,12.8773,12.8914,12.8702,12.8914,268600.0
2010-06-25 14:20:00,18.31,18.31,18.24,18.27,256800.0,12.8914,12.8914,12.8421,12.8632,256800.0
2010-06-25 14:30:00,18.27,18.3,18.26,18.29,353800.0,12.8632,12.8843,12.8562,12.8773,353800.0
2010-06-25 14:40:00,18.29,18.33,18.29,18.3,452600.0,12.8773,12.9054,12.8773,12.8843,452600.0
2010-06-25 14:50:00,18.3,18.34,18.3,18.3,427600.0,12.8843,12.9125,12.8843,12.8843,427600.0
2010-06-25 15:00:00,18.3,18.3,18.22,18.28,499800.0,12.8843,12.8843,12.828,12.8702,499800.0
2010-06-25 15:10:00,18.29,18.3,18.22,18.22,446200.0,12.8773,12.8843,12.828,12.828,446200.0
2010-06-25 15:20:00,18.22,18.24,18.19,18.2,458800.0,12.828,12.8421,12.8069,12.8139,458800.0
2010-06-25 15:30:00,18.21,18.29,18.2,18.29,629600.0,12.821,12.8773,12.8139,12.8773,629600.0
2010-06-25 15:40:00,18.29,18.3,18.21,18.24,863400.0,12.8773,12.8843,12.821,12.8421,863400.0
2010-06-25 15:50:00,18.23,18.24,18.11,18.11,2845200.0,12.835,12.8421,12.7505,12.7505,2845200.0
2010-06-28 09:30:00,18.24,18.25,18.06,18.07,506600.0,12.8421,12.8491,12.7153,12.7224,506600.0
2010-06-28 09:40:00,18.07,18.07,17.94,17.95,464800.0,12.7224,12.7224,12.6309,12.6379,464800.0
2010-06-28 09:50:00,17.95,17.95,17.8,17.89,792200.0,12.6379,12.6379,12.5323,12.5957,792200.0
2010-06-28 10:00:00,17.89,17.9,17.78,17.8,658600.0,12.5957,12.6027,12.5182,12.5323,658600.0
2010-06-28 10:10:00,17.8,17.83,17.75,17.83,521400.0,12.5323,12.5534,12.4971,12.5534,521400.0
2010-06-28 10:20:00,17.83,18.0,17.83,18.0,341000.0,12.5534,12.6731,12.5534,12.6731,341000.0
2010-06-28 10:30:00,18.0,18.0,17.95,17.98,309200.0,12.6731,12.6731,12.6379,12.659,309200.0
2010-06-28 10:40:00,17.98,18.07,17.97,18.05,355800.0,12.659,12.7224,12.652,12.7083,355800.0
2010-06-28 10:50:00,18.05,18.05,17.98,18.02,227800.0,12.7083,12.7083,12.659,12.6872,227800.0
2010-06-28 11:00:00,18.02,18.11,18.0,18.11,212000.0,12.6872,12.7505,12.6731,12.7505,212000.0
2010-06-28 11:10:00,18.11,18.17,18.11,18.13,311800.0,12.7505,12.7928,12.7505,12.7646,311800.0
2010-06-28 11:20:00,18.13,18.15,18.1,18.14,162000.0,12.7646,12.7787,12.7435,12.7717,162000.0
2010-06-28 11:30:00,18.15,18.17,18.11,18.16,307400.0,12.7787,12.7928,12.7505,12.7858,307400.0
2010-06-28 11:40:00,18.16,18.18,18.13,18.16,303800.0,12.7858,12.7998,12.7646,12.7858,303800.0
2010-06-28 11:50:00,18.16,18.16,18.08,18.08,181800.0,12.7858,12.7858,12.7294,12.7294,181800.0
2010-06-28 12:00:00,18.08,18.09,18.05,18.07,185000.0,12.7294,12.7365,12.7083,12.7224,185000.0
2010-06-28 12:10:00,18.07,18.08,18.04,18.06,168000.0,12.7224,12.7294,12.7013,12.7153,168000.0
2010-06-28 12:20:00,18.05,18.09,18.02,18.07,206200.0,12.7083,12.7365,12.6872,12.7224,206200.0
2010-06-28 12:30:00,18.07,18.09,18.04,18.04,165600.0,12.7224,12.7365,12.7013,12.7013,165600.0
2010-06-28 12:40:00,18.04,18.06,18.01,18.06,197600.0,12.7013,12.7153,12.6801,12.7153,197600.0
2010-06-28 12:50:00,18.06,18.06,18.03,18.05,243600.0,12.7153,12.7153,12.6942,12.7083,243600.0
2010-06-28 13:00:00,18.05,18.05,17.99,18.0,176800.0,12.7083,12.7083,12.6661,12.6731,176800.0
2010-06-28 13:10:00,18.0,18.0,17.97,17.98,204200.0,12.6731,12.6731,12.652,12.659,204200.0
2010-06-28 13:20:00,17.98,18.01,17.98,17.99,124000.0,12.659,12.6801,12.659,12.6661,124000.0
2010-06-28 13:30:00,17.99,18.0,17.96,18.0,172600.0,12.6661,12.6731,12.6449,12.6731,172600.0
2010-06-28 13:40:00,18.0,18.03,18.0,18.03,131800.0,12.6731,12.6942,12.6731,12.6942,131800.0
2010-06-28 13:50:00,18.04,18.04,17.99,18.0,171800.0,12.7013,12.7013,12.6661,12.6731,171800.0
2010-06-28 14:00:00,18.0,18.01,17.98,17.99,137000.0,12.6731,12.6801,12.659,12.6661,137000.0
2010-06-28 14:10:00,17.99,18.03,17.99,17.99,131600.0,12.6661,12.6942,12.6661,12.6661,131600.0
2010-06-28 14:20:00,17.99,18.01,17.98,17.98,182800.0,12.6661,12.6801,12.659,12.659,182800.0
2010-06-28 14:30:00,17.98,18.03,17.97,18.01,265200.0,12.659,12.6942,12.652,12.6801,265200.0
2010-06-28 14:40:00,18.02,18.05,18.0,18.05,242600.0,12.6872,12.7083,12.6731,12.7083,242600.0
2010-06-28 14:50:00,18.05,18.06,18.0,18.03,325600.0,12.7083,12.7153,12.6731,12.6942,325600.0
2010-06-28 15:00:00,18.03,18.05,18.02,18.02,326400.0,12.6942,12.7083,12.6872,12.6872,326400.0
2010-06-28 15:10:00,18.02,18.03,17.99,18.0,243000.0,12.6872,12.6942,12.6661,12.6731,243000.0
2010-06-28 15:20:00,18.0,18.0,17.95,17.96,324600.0,12.6731,12.6731,12.6379,12.6449,324600.0
2010-06-28 15:30:00,17.96,17.99,17.95,17.97,427800.0,12.6449,12.6661,12.6379,12.652,427800.0
2010-06-28 15:40:00,17.97,18.01,17.96,18.0,593400.0,12.652,12.6801,12.6449,12.6731,593400.0
2010-06-28 15:50:00,18.0,18.0,17.89,17.89,1212600.0,12.6731,12.6731,12.5957,12.5957,1212600.0
2010-06-29 09:30:00,17.71,17.8,17.6,17.75,557400.0,12.4689,12.5323,12.3915,12.4971,557400.0
2010-06-29 09:40:00,17.74,17.76,17.67,17.71,773600.0,12.49,12.5041,12.4408,12.4689,773600.0
2010-06-29 09:50:00,17.71,17.81,17.66,17.79,513400.0,12.4689,12.5393,12.4337,12.5252,513400.0
2010-06-29 10:00:00,17.79,17.79,17.61,17.74,743400.0,12.5252,12.5252,12.3985,12.49,743400.0
2010-06-29 10:10:00,17.74,17.77,17.65,17.67,376600.0,12.49,12.5112,12.4267,12.4408,376600.0
2010-06-29 10:20:00,17.67,17.68,17.6,17.61,407600.0,12.4408,12.4478,12.3915,12.3985,407600.0
2010-06-29 10:30:00,17.61,17.73,17.61,17.71,437400.0,12.3985,12.483,12.3985,12.4689,437400.0
2010-06-29 10:40:00,17.71,17.73,17.68,17.7,213200.0,12.4689,12.483,12.4478,12.4619,213200.0
2010-06-29 10:50:00,17.7,17.74,17.68,17.74,222000.0,12.4619,12.49,12.4478,12.49,222000.0
2010-06-29 11:00:00,17.75,17.75,17.69,17.75,368400.0,12.4971,12.4971,12.4548,12.4971,368400.0
2010-06-29 11:10:00,17.75,17.81,17.73,17.74,213200.0,12.4971,12.5393,12.483,12.49,213200.0
2010-06-29 11:20:00,17.74,17.76,17.72,17.74,173600.0,12.49,12.5041,12.476,12.49,173600.0
2010-06-29 11:30:00,17.74,17.75,17.7,17.71,193600.0,12.49,12.4971,12.4619,12.4689,193600.0
2010-06-29 11:40:00,17.71,17.78,17.7,17.77,329200.0,12.4689,12.5182,12.4619,12.5112,329200.0
2010-06-29 11:50:00,17.76,17.79,17.68,17.69,284800.0,12.5041,12.5252,12.4478,12.4548,284800.0
2010-06-29 12:00:00,17.69,17.75,17.68,17.74,280400.0,12.4548,12.4971,12.4478,12.49,280400.0
2010-06-29 12:10:00,17.75,17.75,17.68,17.69,328400.0,12.4971,12.4971,12.4478,12.4548,328400.0
2010-06-29 12:20:00,17.7,17.74,17.69,17.71,145600.0,12.4619,12.49,12.4548,12.4689,145600.0
2010-06-29 12:30:00,17.71,17.71,17.65,17.67,307400.0,12.4689,12.4689,12.4267,12.4408,307400.0
2010-06-29 12:40:00,17.67,17.72,17.67,17.71,119800.0,12.4408,12.476,12.4408,12.4689,119800.0
2010-06-29 12:50:00,17.71,17.71,17.66,17.68,155600.0,12.4689,12.4689,12.4337,12.4478,155600.0
2010-06-29 13:00:00,17.68,17.7,17.64,17.68,208400.0,12.4478,12.4619,12.4196,12.4478,208400.0
2010-06-29 13:10:00,17.68,17.69,17.64,17.67,276400.0,12.4478,12.4548,12.4196,12.4408,276400.0
2010-06-29 13:20:00,17.67,17.68,17.62,17.66,231800.0,12.4408,12.4478,12.4056,12.4337,231800.0
2010-06-29 13:30:00,17.65,17.65,17.58,17.59,267000.0,12.4267,12.4267,12.3774,12.3844,267000.0
2010-06-29 13:40:00,17.59,17.66,17.59,17.66,161600.0,12.3844,12.4337,12.3844,12.4337,161600.0
2010-06-29 13:50:00,17.66,17.67,17.61,17.64,251000.0,12.4337,12.4408,12.3985,12.4196,251000.0
2010-06-29 14:00:00,17.64,17.69,17.63,17.68,282000.0,12.4196,12.4548,12.4126,12.4478,282000.0
2010-06-29 14:10:00,17.68,17.71,17.67,17.67,253600.0,12.4478,12.4689,12.4408,12.4408,253600.0
2010-06-29 14:20:00,17.67,17.7,17.65,17.68,265600.0,12.4408,12.4619,12.4267,12.4478,265600.0
2010-06-29 14:30:00,17.68,17.69,17.61,17.65,465400.0,12.4478,12.4548,12.3985,12.4267,465400.0
2010-06-29 14:40:00,17.66,17.67,17.58,17.59,495200.0,12.4337,12.4408,12.3774,12.3844,495200.0
2010-06-29 14:50:00,17.58,17.6,17.56,17.57,717000.0,12.3774,12.3915,12.3633,12.3704,717000.0
2010-06-29 15:00:00,17.57,17.61,17.56,17.57,520800.0,12.3704,12.3985,12.3633,12.3704,520800.0
2010-06-29 15:10:00,17.57,17.59,17.51,17.51,627400.0,12.3704,12.3844,12.3281,12.3281,627400.0
2010-06-29 15:20:00,17.52,17.53,17.42,17.46,1082400.0,12.3352,12.3422,12.2647,12.2929,1082400.0
2010-06-29 15:30:00,17.46,17.53,17.42,17.5,822200.0,12.2929,12.3422,12.2647,12.3211,822200.0
2010-06-29 15:40:00,17.5,17.52,17.39,17.42,1090400.0,12.3211,12.3352,12.2436,12.2647,1090400.0
2010-06-29 15:50:00,17.42,17.54,17.37,17.49,1818800.0,12.2647,12.3492,12.2295,12.314,1818800.0
2010-06-30 09:30:00,17.42,17.57,17.39,17.52,620400.0,12.2647,12.3704,12.2436,12.3352,620400.0
2010-06-30 09:40:00,17.52,17.55,17.46,17.49,427000.0,12.3352,12.3563,12.2929,12.314,427000.0
2010-06-30 09:50:00,17.49,17.5,17.43,17.48,413600.0,12.314,12.3211,12.2718,12.307,413600.0
2010-06-30 10:00:00,17.47,17.5,17.45,17.47,377200.0,12.2999,12.3211,12.2859,12.2999,377200.0
2010-06-30 10:10:00,17.46,17.5,17.42,17.48,462600.0,12.2929,12.3211,12.2647,12.307,462600.0
2010-06-30 10:20:00,17.48,17.48,17.42,17.42,501000.0,12.307,12.307,12.2647,12.2647,501000.0
2010-06-30 10:30:00,17.42,17.49,17.41,17.47,401600.0,12.2647,12.314,12.2577,12.2999,401600.0
2010-06-30 10:40:00,17.47,17.48,17.39,17.41,530000.0,12.2999,12.307,12.2436,12.2577,530000.0
2010-06-30 10:50:00,17.41,17.43,17.36,17.36,467400.0,12.2577,12.2718,12.2225,12.2225,467400.0
2010-06-30 11:00:00,17.36,17.36,17.31,17.33,619000.0,12.2225,12.2225,12.1873,12.2014,619000.0
2010-06-30 11:10:00,17.32,17.34,17.31,17.31,428400.0,12.1943,12.2084,12.1873,12.1873,428400.0
2010-06-30 11:20:00,17.31,17.34,17.29,17.34,395600.0,12.1873,12.2084,12.1732,12.2084,395600.0
2010-06-30 11:30:00,17.34,17.38,17.34,17.38,403000.0,12.2084,12.2366,12.2084,12.2366,403000.0
2010-06-30 11:40:00,17.38,17.45,17.38,17.43,616800.0,12.2366,12.2859,12.2366,12.2718,616800.0
2010-06-30 11:50:00,17.43,17.46,17.43,17.44,248800.0,12.2718,12.2929,12.2718,12.2788,248800.0
2010-06-30 12:00:00,17.45,17.48,17.43,17.47,192800.0,12.2859,12.307,12.2718,12.2999,192800.0
2010-06-30 12:10:00,17.47,17.48,17.44,17.47,176800.0,12.2999,12.307,12.2788,12.2999,176800.0
2010-06-30 12:20:00,17.47,17.47,17.43,17.43,231000.0,12.2999,12.2999,12.2718,12.2718,231000.0
2010-06-30 12:30:00,17.43,17.46,17.43,17.45,185200.0,12.2718,12.2929,12.2718,12.2859,185200.0
2010-06-30 12:40:00,17.45,17.46,17.38,17.4,282800.0,12.2859,12.2929,12.2366,12.2507,282800.0
2010-06-30 12:50:00,17.39,17.44,17.39,17.43,173800.0,12.2436,12.2788,12.2436,12.2718,173800.0
2010-06-30 13:00:00,17.42,17.44,17.38,17.38,219400.0,12.2647,12.2788,12.2366,12.2366,219400.0
2010-06-30 13:10:00,17.38,17.42,17.38,17.42,168600.0,12.2366,12.2647,12.2366,12.2647,168600.0
2010-06-30 13:20:00,17.41,17.42,17.38,17.38,333400.0,12.2577,12.2647,12.2366,12.2366,333400.0
2010-06-30 13:30:00,17.38,17.39,17.34,17.34,395200.0,12.2366,12.2436,12.2084,12.2084,395200.0
2010-06-30 13:40:00,17.35,17.38,17.34,17.36,327600.0,12.2155,12.2366,12.2084,12.2225,327600.0
2010-06-30 13:50:00,17.36,17.39,17.33,17.36,224200.0,12.2225,12.2436,12.2014,12.2225,224200.0
2010-06-30 14:00:00,17.36,17.38,17.32,17.34,311200.0,12.2225,12.2366,12.1943,12.2084,311200.0
2010-06-30 14:10:00,17.34,17.35,17.32,17.33,298200.0,12.2084,12.2155,12.1943,12.2014,298200.0
2010-06-30 14:20:00,17.33,17.35,17.3,17.33,318000.0,12.2014,12.2155,12.1803,12.2014,318000.0
2010-06-30 14:30:00,17.33,17.35,17.32,17.34,234000.0,12.2014,12.2155,12.1943,12.2084,234000.0
2010-06-30 14:40:00,17.34,17.36,17.32,17.36,388200.0,12.2084,12.2225,12.1943,12.2225,388200.0
2010-06-30 14:50:00,17.36,17.39,17.34,17.34,311800.0,12.2225,12.2436,12.2084,12.2084,311800.0
2010-06-30 15:00:00,17.34,17.38,17.34,17.37,508800.0,12.2084,12.2366,12.2084,12.2295,508800.0
2010-06-30 15:10:00,17.37,17.37,17.32,17.35,406200.0,12.2295,12.2295,12.1943,12.2155,406200.0
2010-06-30 15:20:00,17.34,17.36,17.29,17.3,533600.0,12.2084,12.2225,12.1732,12.1803,533600.0
2010-06-30 15:30:00,17.3,17.32,17.25,17.25,767000.0,12.1803,12.1943,12.1451,12.1451,767000.0
2010-06-30 15:40:00,17.25,17.25,17.13,17.2,1999600.0,12.1451,12.1451,12.0606,12.1099,1999600.0
2010-06-30 15:50:00,17.2,17.22,17.13,17.14,1929200.0,12.1099,12.1239,12.0606,12.0676,1929200.0
2010-07-01 09:30:00,17.13,17.15,16.79,16.9,885000.0,12.0606,12.0746,11.8212,11.8986,885000.0
2010-07-01 09:40:00,16.9,16.99,16.88,16.9,705200.0,11.8986,11.962,11.8846,11.8986,705200.0
2010-07-01 09:50:00,16.91,16.98,16.88,16.89,661600.0,11.9057,11.955,11.8846,11.8916,661600.0
2010-07-01 10:00:00,16.89,16.9,16.82,16.86,892200.0,11.8916,11.8986,11.8423,11.8705,892200.0
2010-07-01 10:10:00,16.86,16.92,16.83,16.91,974200.0,11.8705,11.9127,11.8493,11.9057,974200.0
2010-07-01 10:20:00,16.91,16.95,16.89,16.92,556800.0,11.9057,11.9338,11.8916,11.9127,556800.0
2010-07-01 10:30:00,16.93,16.97,16.89,16.89,547200.0,11.9198,11.9479,11.8916,11.8916,547200.0
2010-07-01 10:40:00,16.89,16.91,16.78,16.9,996400.0,11.8916,11.9057,11.8141,11.8986,996400.0
2010-07-01 10:50:00,16.9,16.93,16.86,16.89,637400.0,11.8986,11.9198,11.8705,11.8916,637400.0
2010-07-01 11:00:00,16.89,17.04,16.75,16.75,626600.0,11.8916,11.9972,11.793,11.793,626600.0
2010-07-01 11:10:00,16.76,16.85,16.75,16.85,432600.0,11.8001,11.8634,11.793,11.8634,432600.0
2010-07-01 11:20:00,16.84,16.85,16.77,16.82,629800.0,11.8564,11.8634,11.8071,11.8423,629800.0
2010-07-01 11:30:00,16.82,16.82,16.77,16.78,382200.0,11.8423,11.8423,11.8071,11.8141,382200.0
2010-07-01 11:40:00,16.78,16.81,16.75,16.75,316800.0,11.8141,11.8353,11.793,11.793,316800.0
2010-07-01 11:50:00,16.75,16.76,16.72,16.75,788600.0,11.793,11.8001,11.7719,11.793,788600.0
2010-07-01 12:00:00,16.75,16.75,16.68,16.68,830600.0,11.793,11.793,11.7437,11.7437,830600.0
2010-07-01 12:10:00,16.68,16.73,16.65,16.72,462000.0,11.7437,11.7789,11.7226,11.7719,462000.0
2010-07-01 12:20:00,16.71,16.72,16.67,16.68,449200.0,11.7649,11.7719,11.7367,11.7437,449200.0
2010-07-01 12:30:00,16.68,16.75,16.67,16.74,306200.0,11.7437,11.793,11.7367,11.786,306200.0
2010-07-01 12:40:00,16.75,16.83,16.74,16.8,617600.0,11.793,11.8493,11.786,11.8282,617600.0
2010-07-01 12:50:00,16.8,16.81,16.78,16.8,518400.0,11.8282,11.8353,11.8141,11.8282,518400.0
2010-07-01 13:00:00,16.8,16.81,16.78,16.8,357000.0,11.8282,11.8353,11.8141,11.8282,357000.0
2010-07-01 13:10:00,16.8,16.88,16.78,16.88,348200.0,11.8282,11.8846,11.8141,11.8846,348200.0
2010-07-01 13:20:00,16.88,16.9,16.86,16.9,407600.0,11.8846,11.8986,11.8705,11.8986,407600.0
2010-07-01 13:30:00,16.9,16.96,16.89,16.94,402200.0,11.8986,11.9409,11.8916,11.9268,402200.0
2010-07-01 13:40:00,16.94,16.95,16.9,16.93,573000.0,11.9268,11.9338,11.8986,11.9198,573000.0
2010-07-01 13:50:00,16.93,16.97,16.92,16.96,396200.0,11.9198,11.9479,11.9127,11.9409,396200.0
2010-07-01 14:00:00,16.96,16.97,16.95,16.96,261400.0,11.9409,11.9479,11.9338,11.9409,261400.0
2010-07-01 14:10:00,16.96,17.0,16.95,16.97,299400.0,11.9409,11.969,11.9338,11.9479,299400.0
2010-07-01 14:20:00,16.97,17.0,16.95,16.99,465200.0,11.9479,11.969,11.9338,11.962,465200.0
2010-07-01 14:30:00,16.99,16.99,16.95,16.96,403000.0,11.962,11.962,11.9338,11.9409,403000.0
2010-07-01 14:40:00,16.96,16.97,16.92,16.94,441800.0,11.9409,11.9479,11.9127,11.9268,441800.0
2010-07-01 14:50:00,16.94,16.96,16.91,16.96,440600.0,11.9268,11.9409,11.9057,11.9409,440600.0
2010-07-01 15:00:00,16.96,17.04,16.96,17.0,501000.0,11.9409,11.9972,11.9409,11.969,501000.0
2010-07-01 15:10:00,17.0,17.02,16.98,17.0,494000.0,11.969,11.9831,11.955,11.969,494000.0
2010-07-01 15:20:00,17.0,17.0,16.96,17.0,465400.0,11.969,11.969,11.9409,11.969,465400.0
2010-07-01 15:30:00,17.0,17.08,16.99,17.07,588000.0,11.969,12.0254,11.962,12.0183,588000.0
2010-07-01 15:40:00,17.07,17.1,17.05,17.06,915400.0,12.0183,12.0394,12.0042,12.0113,915400.0
2010-07-01 15:50:00,17.06,17.11,17.03,17.08,1273800.0,12.0113,12.0465,11.9902,12.0254,1273800.0
2010-07-02 09:30:00,17.19,17.34,17.09,17.32,1272200.0,12.1028,12.2084,12.0324,12.1943,1272200.0
2010-07-02 09:40:00,17.33,17.36,17.23,17.28,1133000.0,12.2014,12.2225,12.131,12.1662,1133000.0
2010-07-02 09:50:00,17.28,17.36,17.25,17.33,664800.0,12.1662,12.2225,12.1451,12.2014,664800.0
2010-07-02 10:00:00,17.33,17.4,17.25,17.38,590000.0,12.2014,12.2507,12.1451,12.2366,590000.0
2010-07-02 10:10:00,17.38,17.48,17.37,17.44,570000.0,12.2366,12.307,12.2295,12.2788,570000.0
2010-07-02 10:20:00,17.44,17.49,17.41,17.47,540400.0,12.2788,12.314,12.2577,12.2999,540400.0
2010-07-02 10:30:00,17.47,17.47,17.43,17.45,362800.0,12.2999,12.2999,12.2718,12.2859,362800.0
2010-07-02 10:40:00,17.45,17.45,17.4,17.44,354000.0,12.2859,12.2859,12.2507,12.2788,354000.0
2010-07-02 10:50:00,17.43,17.45,17.41,17.43,462800.0,12.2718,12.2859,12.2577,12.2718,462800.0
2010-07-02 11:00:00,17.43,17.48,17.42,17.48,408000.0,12.2718,12.307,12.2647,12.307,408000.0
2010-07-02 11:10:00,17.48,17.52,17.46,17.46,336200.0,12.307,12.3352,12.2929,12.2929,336200.0
2010-07-02 11:20:00,17.46,17.47,17.41,17.45,476400.0,12.2929,12.2999,12.2577,12.2859,476400.0
2010-07-02 11:30:00,17.45,17.47,17.39,17.39,449600.0,12.2859,12.2999,12.2436,12.2436,449600.0
2010-07-02 11:40:00,17.39,17.43,17.36,17.42,285800.0,12.2436,12.2718,12.2225,12.2647,285800.0
2010-07-02 11:50:00,17.41,17.43,17.39,17.42,313200.0,12.2577,12.2718,12.2436,12.2647,313200.0
2010-07-02 12:00:00,17.42,17.43,17.4,17.4,343200.0,12.2647,12.2718,12.2507,12.2507,343200.0
2010-07-02 12:10:00,17.4,17.4,17.33,17.35,416800.0,12.2507,12.2507,12.2014,12.2155,416800.0
2010-07-02 12:20:00,17.35,17.39,17.34,17.36,247000.0,12.2155,12.2436,12.2084,12.2225,247000.0
2010-07-02 12:30:00,17.36,17.39,17.35,17.38,214000.0,12.2225,12.2436,12.2155,12.2366,214000.0
2010-07-02 12:40:00,17.38,17.39,17.36,17.39,250600.0,12.2366,12.2436,12.2225,12.2436,250600.0
2010-07-02 12:50:00,17.39,17.42,17.39,17.41,233600.0,12.2436,12.2647,12.2436,12.2577,233600.0
2010-07-02 13:00:00,17.41,17.42,17.32,17.4,419200.0,12.2577,12.2647,12.1943,12.2507,419200.0
2010-07-02 13:10:00,17.39,17.41,17.38,17.4,94400.0,12.2436,12.2577,12.2366,12.2507,94400.0
2010-07-02 13:20:00,17.4,17.43,17.36,17.36,225400.0,12.2507,12.2718,12.2225,12.2225,225400.0
2010-07-02 13:30:00,17.37,17.4,17.36,17.4,253600.0,12.2295,12.2507,12.2225,12.2507,253600.0
2010-07-02 13:40:00,17.4,17.43,17.38,17.43,194400.0,12.2507,12.2718,12.2366,12.2718,194400.0
2010-07-02 13:50:00,17.43,17.46,17.42,17.45,191600.0,12.2718,12.2929,12.2647,12.2859,191600.0
2010-07-02 14:00:00,17.45,17.48,17.45,17.46,346200.0,12.2859,12.307,12.2859,12.2929,346200.0
2010-07-02 14:10:00,17.46,17.47,17.43,17.46,281200.0,12.2929,12.2999,12.2718,12.2929,281200.0
2010-07-02 14:20:00,17.46,17.49,17.45,17.48,286200.0,12.2929,12.314,12.2859,12.307,286200.0
2010-07-02 14:30:00,17.48,17.49,17.43,17.47,475800.0,12.307,12.314,12.2718,12.2999,475800.0
2010-07-02 14:40:00,17.47,17.48,17.43,17.43,265800.0,12.2999,12.307,12.2718,12.2718,265800.0
2010-07-02 14:50:00,17.43,17.47,17.41,17.46,310400.0,12.2718,12.2999,12.2577,12.2929,310400.0
2010-07-02 15:00:00,17.46,17.49,17.43,17.47,633600.0,12.2929,12.314,12.2718,12.2999,633600.0
2010-07-02 15:10:00,17.47,17.49,17.46,17.47,405000.0,12.2999,12.314,12.2929,12.2999,405000.0
2010-07-02 15:20:00,17.46,17.52,17.46,17.51,498800.0,12.2929,12.3352,12.2929,12.3281,498800.0
2010-07-02 15:30:00,17.5,17.53,17.5,17.53,650200.0,12.3211,12.3422,12.3211,12.3422,650200.0
2010-07-02 15:40:00,17.53,17.58,17.51,17.58,1227000.0,12.3422,12.3774,12.3281,12.3774,1227000.0
2010-07-02 15:50:00,17.58,17.58,17.43,17.43,1606200.0,12.3774,12.3774,12.2718,12.2718,1606200.0
2010-07-06 09:30:00,17.56,17.71,17.46,17.58,963200.0,12.3633,12.4689,12.2929,12.3774,963200.0
2010-07-06 09:40:00,17.58,17.63,17.56,17.59,581800.0,12.3774,12.4126,12.3633,12.3844,581800.0
2010-07-06 09:50:00,17.59,17.66,17.56,17.57,607200.0,12.3844,12.4337,12.3633,12.3704,607200.0
2010-07-06 10:00:00,17.56,17.61,17.5,17.56,598800.0,12.3633,12.3985,12.3211,12.3633,598800.0
2010-07-06 10:10:00,17.56,17.61,17.56,17.61,377800.0,12.3633,12.3985,12.3633,12.3985,377800.0
2010-07-06 10:20:00,17.62,17.63,17.55,17.55,519000.0,12.4056,12.4126,12.3563,12.3563,519000.0
2010-07-06 10:30:00,17.55,17.56,17.5,17.52,386400.0,12.3563,12.3633,12.3211,12.3352,386400.0
2010-07-06 10:40:00,17.51,17.51,17.43,17.45,513800.0,12.3281,12.3281,12.2718,12.2859,513800.0
2010-07-06 10:50:00,17.45,17.48,17.42,17.43,456800.0,12.2859,12.307,12.2647,12.2718,456800.0
2010-07-06 11:00:00,17.43,17.45,17.37,17.4,486000.0,12.2718,12.2859,12.2295,12.2507,486000.0
2010-07-06 11:10:00,17.4,17.41,17.36,17.36,482600.0,12.2507,12.2577,12.2225,12.2225,482600.0
2010-07-06 11:20:00,17.36,17.39,17.33,17.39,399600.0,12.2225,12.2436,12.2014,12.2436,399600.0
2010-07-06 11:30:00,17.39,17.4,17.37,17.4,400800.0,12.2436,12.2507,12.2295,12.2507,400800.0
2010-07-06 11:40:00,17.39,17.4,17.36,17.4,278800.0,12.2436,12.2507,12.2225,12.2507,278800.0
2010-07-06 11:50:00,17.4,17.42,17.37,17.4,361400.0,12.2507,12.2647,12.2295,12.2507,361400.0
2010-07-06 12:00:00,17.39,17.43,17.39,17.43,398200.0,12.2436,12.2718,12.2436,12.2718,398200.0
2010-07-06 12:10:00,17.43,17.43,17.35,17.38,346600.0,12.2718,12.2718,12.2155,12.2366,346600.0
2010-07-06 12:20:00,17.38,17.4,17.35,17.36,373600.0,12.2366,12.2507,12.2155,12.2225,373600.0
2010-07-06 12:30:00,17.36,17.39,17.33,17.37,358200.0,12.2225,12.2436,12.2014,12.2295,358200.0
2010-07-06 12:40:00,17.37,17.37,17.28,17.28,378800.0,12.2295,12.2295,12.1662,12.1662,378800.0
2010-07-06 12:50:00,17.28,17.31,17.28,17.28,265800.0,12.1662,12.1873,12.1662,12.1662,265800.0
2010-07-06 13:00:00,17.28,17.32,17.28,17.3,264600.0,12.1662,12.1943,12.1662,12.1803,264600.0
2010-07-06 13:10:00,17.3,17.33,17.28,17.3,171200.0,12.1803,12.2014,12.1662,12.1803,171200.0
2010-07-06 13:20:00,17.3,17.36,17.29,17.34,396000.0,12.1803,12.2225,12.1732,12.2084,396000.0
2010-07-06 13:30:00,17.34,17.35,17.3,17.3,230200.0,12.2084,12.2155,12.1803,12.1803,230200.0
2010-07-06 13:40:00,17.3,17.32,17.25,17.28,313000.0,12.1803,12.1943,12.1451,12.1662,313000.0
2010-07-06 13:50:00,17.28,17.28,17.23,17.25,381600.0,12.1662,12.1662,12.131,12.1451,381600.0
2010-07-06 14:00:00,17.26,17.29,17.23,17.24,325400.0,12.1521,12.1732,12.131,12.138,325400.0
2010-07-06 14:10:00,17.24,17.25,17.21,17.23,457200.0,12.138,12.1451,12.1169,12.131,457200.0
2010-07-06 14:20:00,17.23,17.3,17.23,17.29,422800.0,12.131,12.1803,12.131,12.1732,422800.0
2010-07-06 14:30:00,17.29,17.31,17.28,17.29,332200.0,12.1732,12.1873,12.1662,12.1732,332200.0
2010-07-06 14:40:00,17.29,17.31,17.27,17.28,426800.0,12.1732,12.1873,12.1591,12.1662,426800.0
2010-07-06 14:50:00,17.28,17.31,17.25,17.25,652400.0,12.1662,12.1873,12.1451,12.1451,652400.0
2010-07-06 15:00:00,17.25,17.27,17.21,17.22,629200.0,12.1451,12.1591,12.1169,12.1239,629200.0
2010-07-06 15:10:00,17.22,17.28,17.22,17.25,861200.0,12.1239,12.1662,12.1239,12.1451,861200.0
2010-07-06 15:20:00,17.25,17.27,17.22,17.25,1032600.0,12.1451,12.1591,12.1239,12.1451,1032600.0
2010-07-06 15:30:00,17.25,17.29,17.24,17.27,721000.0,12.1451,12.1732,12.138,12.1591,721000.0
2010-07-06 15:40:00,17.27,17.35,17.27,17.32,1293200.0,12.1591,12.2155,12.1591,12.1943,1293200.0
2010-07-06 15:50:00,17.32,17.39,17.29,17.39,1410800.0,12.1943,12.2436,12.1732,12.2436,1410800.0
2010-07-07 09:30:00,17.34,17.41,17.28,17.29,470200.0,12.2084,12.2577,12.1662,12.1732,470200.0
2010-07-07 09:40:00,17.29,17.29,17.22,17.23,540400.0,12.1732,12.1732,12.1239,12.131,540400.0
2010-07-07 09:50:00,17.23,17.28,17.23,17.23,519800.0,12.131,12.1662,12.131,12.131,519800.0
2010-07-07 10:00:00,17.23,17.29,17.18,17.21,1179800.0,12.131,12.1732,12.0958,12.1169,1179800.0
2010-07-07 10:10:00,17.21,17.28,17.21,17.25,760200.0,12.1169,12.1662,12.1169,12.1451,760200.0
2010-07-07 10:20:00,17.25,17.25,17.17,17.21,496800.0,12.1451,12.1451,12.0887,12.1169,496800.0
2010-07-07 10:30:00,17.21,17.25,17.18,17.21,601800.0,12.1169,12.1451,12.0958,12.1169,601800.0
2010-07-07 10:40:00,17.22,17.25,17.19,17.24,332200.0,12.1239,12.1451,12.1028,12.138,332200.0
2010-07-07 10:50:00,17.24,17.25,17.19,17.23,456400.0,12.138,12.1451,12.1028,12.131,456400.0
2010-07-07 11:00:00,17.23,17.25,17.22,17.25,287200.0,12.131,12.1451,12.1239,12.1451,287200.0
2010-07-07 11:10:00,17.25,17.25,17.21,17.22,297600.0,12.1451,12.1451,12.1169,12.1239,297600.0
2010-07-07 11:20:00,17.22,17.25,17.2,17.2,266600.0,12.1239,12.1451,12.1099,12.1099,266600.0
2010-07-07 11:30:00,17.2,17.23,17.19,17.22,353000.0,12.1099,12.131,12.1028,12.1239,353000.0
2010-07-07 11:40:00,17.22,17.23,17.18,17.2,290000.0,12.1239,12.131,12.0958,12.1099,290000.0
2010-07-07 11:50:00,17.2,17.2,17.16,17.16,413200.0,12.1099,12.1099,12.0817,12.0817,413200.0
2010-07-07 12:00:00,17.17,17.21,17.17,17.2,386400.0,12.0887,12.1169,12.0887,12.1099,386400.0
2010-07-07 12:10:00,17.2,17.2,17.18,17.18,274600.0,12.1099,12.1099,12.0958,12.0958,274600.0
2010-07-07 12:20:00,17.17,17.18,17.14,17.15,419800.0,12.0887,12.0958,12.0676,12.0746,419800.0
2010-07-07 12:30:00,17.16,17.17,17.15,17.16,201600.0,12.0817,12.0887,12.0746,12.0817,201600.0
2010-07-07 12:40:00,17.16,17.17,17.15,17.16,200400.0,12.0817,12.0887,12.0746,12.0817,200400.0
2010-07-07 12:50:00,17.16,17.2,17.15,17.18,158600.0,12.0817,12.1099,12.0746,12.0958,158600.0
2010-07-07 13:00:00,17.18,17.21,17.18,17.2,177400.0,12.0958,12.1169,12.0958,12.1099,177400.0
2010-07-07 13:10:00,17.2,17.23,17.18,17.2,1089600.0,12.1099,12.131,12.0958,12.1099,1089600.0
2010-07-07 13:20:00,17.21,17.27,17.2,17.26,554600.0,12.1169,12.1591,12.1099,12.1521,554600.0
2010-07-07 13:30:00,17.25,17.26,17.2,17.23,372800.0,12.1451,12.1521,12.1099,12.131,372800.0
2010-07-07 13:40:00,17.23,17.3,17.22,17.28,958600.0,12.131,12.1803,12.1239,12.1662,958600.0
2010-07-07 13:50:00,17.28,17.34,17.28,17.31,686600.0,12.1662,12.2084,12.1662,12.1873,686600.0
2010-07-07 14:00:00,17.3,17.37,17.3,17.35,460200.0,12.1803,12.2295,12.1803,12.2155,460200.0
2010-07-07 14:10:00,17.35,17.36,17.33,17.34,228000.0,12.2155,12.2225,12.2014,12.2084,228000.0
2010-07-07 14:20:00,17.34,17.36,17.3,17.34,262800.0,12.2084,12.2225,12.1803,12.2084,262800.0
2010-07-07 14:30:00,17.34,17.36,17.32,17.34,371200.0,12.2084,12.2225,12.1943,12.2084,371200.0
2010-07-07 14:40:00,17.34,17.39,17.34,17.38,267800.0,12.2084,12.2436,12.2084,12.2366,267800.0
2010-07-07 14:50:00,17.39,17.46,17.38,17.45,467000.0,12.2436,12.2929,12.2366,12.2859,467000.0
2010-07-07 15:00:00,17.46,17.46,17.42,17.45,565000.0,12.2929,12.2929,12.2647,12.2859,565000.0
2010-07-07 15:10:00,17.45,17.5,17.45,17.48,556000.0,12.2859,12.3211,12.2859,12.307,556000.0
2010-07-07 15:20:00,17.48,17.5,17.42,17.43,734400.0,12.307,12.3211,12.2647,12.2718,734400.0
2010-07-07 15:30:00,17.43,17.49,17.43,17.47,616000.0,12.2718,12.314,12.2718,12.2999,616000.0
2010-07-07 15:40:00,17.47,17.5,17.46,17.48,885800.0,12.2999,12.3211,12.2929,12.307,885800.0
2010-07-07 15:50:00,17.48,17.5,17.44,17.49,2967000.0,12.307,12.3211,12.2788,12.314,2967000.0
2010-07-08 09:30:00,17.43,17.53,17.17,17.47,1170000.0,12.2718,12.3422,12.0887,12.2999,1170000.0
2010-07-08 09:40:00,17.47,17.54,17.38,17.39,1004400.0,12.2999,12.3492,12.2366,12.2436,1004400.0
2010-07-08 09:50:00,17.39,17.4,17.31,17.36,805000.0,12.2436,12.2507,12.1873,12.2225,805000.0
2010-07-08 10:00:00,17.36,17.4,17.28,17.34,979600.0,12.2225,12.2507,12.1662,12.2084,979600.0
2010-07-08 10:10:00,17.34,17.39,17.33,17.38,1013600.0,12.2084,12.2436,12.2014,12.2366,1013600.0
2010-07-08 10:20:00,17.38,17.39,17.36,17.38,746000.0,12.2366,12.2436,12.2225,12.2366,746000.0
2010-07-08 10:30:00,17.38,17.45,17.37,17.4,752400.0,12.2366,12.2859,12.2295,12.2507,752400.0
2010-07-08 10:40:00,17.4,17.4,17.36,17.38,502400.0,12.2507,12.2507,12.2225,12.2366,502400.0
2010-07-08 10:50:00,17.38,17.41,17.35,17.41,477200.0,12.2366,12.2577,12.2155,12.2577,477200.0
2010-07-08 11:00:00,17.41,17.42,17.36,17.39,631400.0,12.2577,12.2647,12.2225,12.2436,631400.0
2010-07-08 11:10:00,17.38,17.39,17.36,17.38,281200.0,12.2366,12.2436,12.2225,12.2366,281200.0
2010-07-08 11:20:00,17.38,17.39,17.36,17.36,483400.0,12.2366,12.2436,12.2225,12.2225,483400.0
2010-07-08 11:30:00,17.36,17.37,17.31,17.34,390000.0,12.2225,12.2295,12.1873,12.2084,390000.0
2010-07-08 11:40:00,17.33,17.37,17.33,17.35,427600.0,12.2014,12.2295,12.2014,12.2155,427600.0
2010-07-08 11:50:00,17.35,17.37,17.34,17.35,331400.0,12.2155,12.2295,12.2084,12.2155,331400.0
2010-07-08 12:00:00,17.35,17.38,17.34,17.35,366800.0,12.2155,12.2366,12.2084,12.2155,366800.0
2010-07-08 12:10:00,17.35,17.41,17.35,17.41,347400.0,12.2155,12.2577,12.2155,12.2577,347400.0
2010-07-08 12:20:00,17.41,17.41,17.37,17.38,272200.0,12.2577,12.2577,12.2295,12.2366,272200.0
2010-07-08 12:30:00,17.38,17.4,17.37,17.39,273400.0,12.2366,12.2507,12.2295,12.2436,273400.0
2010-07-08 12:40:00,17.39,17.41,17.39,17.4,192600.0,12.2436,12.2577,12.2436,12.2507,192600.0
2010-07-08 12:50:00,17.4,17.43,17.38,17.42,344800.0,12.2507,12.2718,12.2366,12.2647,344800.0
2010-07-08 13:00:00,17.42,17.43,17.41,17.42,216800.0,12.2647,12.2718,12.2577,12.2647,216800.0
2010-07-08 13:10:00,17.42,17.43,17.41,17.42,346600.0,12.2647,12.2718,12.2577,12.2647,346600.0
2010-07-08 13:20:00,17.42,17.42,17.34,17.34,383000.0,12.2647,12.2647,12.2084,12.2084,383000.0
2010-07-08 13:30:00,17.34,17.39,17.34,17.37,345200.0,12.2084,12.2436,12.2084,12.2295,345200.0
2010-07-08 13:40:00,17.37,17.41,17.36,17.4,295000.0,12.2295,12.2577,12.2225,12.2507,295000.0
2010-07-08 13:50:00,17.4,17.4,17.35,17.36,609400.0,12.2507,12.2507,12.2155,12.2225,609400.0
2010-07-08 14:00:00,17.36,17.36,17.33,17.33,547000.0,12.2225,12.2225,12.2014,12.2014,547000.0
2010-07-08 14:10:00,17.33,17.34,17.28,17.31,514800.0,12.2014,12.2084,12.1662,12.1873,514800.0
2010-07-08 14:20:00,17.31,17.34,17.28,17.33,408400.0,12.1873,12.2084,12.1662,12.2014,408400.0
2010-07-08 14:30:00,17.34,17.36,17.32,17.36,469000.0,12.2084,12.2225,12.1943,12.2225,469000.0
2010-07-08 14:40:00,17.36,17.36,17.33,17.36,639200.0,12.2225,12.2225,12.2014,12.2225,639200.0
2010-07-08 14:50:00,17.36,17.37,17.35,17.35,745200.0,12.2225,12.2295,12.2155,12.2155,745200.0
2010-07-08 15:00:00,17.35,17.36,17.33,17.36,707000.0,12.2155,12.2225,12.2014,12.2225,707000.0
2010-07-08 15:10:00,17.36,17.36,17.32,17.33,647600.0,12.2225,12.2225,12.1943,12.2014,647600.0
2010-07-08 15:20:00,17.32,17.39,17.31,17.37,908400.0,12.1943,12.2436,12.1873,12.2295,908400.0
2010-07-08 15:30:00,17.37,17.43,17.36,17.42,814600.0,12.2295,12.2718,12.2225,12.2647,814600.0
2010-07-08 15:40:00,17.42,17.46,17.4,17.41,1338000.0,12.2647,12.2929,12.2507,12.2577,1338000.0
2010-07-08 15:50:00,17.4,17.43,17.39,17.41,1880600.0,12.2507,12.2718,12.2436,12.2577,1880600.0
2010-07-09 09:30:00,17.36,17.41,17.24,17.33,780200.0,12.2225,12.2577,12.138,12.2014,780200.0
2010-07-09 09:40:00,17.33,17.36,17.3,17.3,412200.0,12.2014,12.2225,12.1803,12.1803,412200.0
2010-07-09 09:50:00,17.3,17.33,17.24,17.32,450800.0,12.1803,12.2014,12.138,12.1943,450800.0
2010-07-09 10:00:00,17.32,17.37,17.32,17.36,534400.0,12.1943,12.2295,12.1943,12.2225,534400.0
2010-07-09 10:10:00,17.36,17.44,17.36,17.41,428400.0,12.2225,12.2788,12.2225,12.2577,428400.0
2010-07-09 10:20:00,17.4,17.46,17.39,17.41,358800.0,12.2507,12.2929,12.2436,12.2577,358800.0
2010-07-09 10:30:00,17.41,17.46,17.39,17.45,495000.0,12.2577,12.2929,12.2436,12.2859,495000.0
2010-07-09 10:40:00,17.45,17.45,17.41,17.43,429200.0,12.2859,12.2859,12.2577,12.2718,429200.0
2010-07-09 10:50:00,17.43,17.44,17.37,17.38,300600.0,12.2718,12.2788,12.2295,12.2366,300600.0
2010-07-09 11:00:00,17.38,17.43,17.36,17.43,282000.0,12.2366,12.2718,12.2225,12.2718,282000.0
2010-07-09 11:10:00,17.43,17.45,17.41,17.42,300400.0,12.2718,12.2859,12.2577,12.2647,300400.0
2010-07-09 11:20:00,17.42,17.42,17.34,17.35,504200.0,12.2647,12.2647,12.2084,12.2155,504200.0
2010-07-09 11:30:00,17.35,17.4,17.34,17.39,377400.0,12.2155,12.2507,12.2084,12.2436,377400.0
2010-07-09 11:40:00,17.39,17.4,17.36,17.37,294800.0,12.2436,12.2507,12.2225,12.2295,294800.0
2010-07-09 11:50:00,17.37,17.38,17.33,17.34,344200.0,12.2295,12.2366,12.2014,12.2084,344200.0
2010-07-09 12:00:00,17.35,17.37,17.34,17.36,348200.0,12.2155,12.2295,12.2084,12.2225,348200.0
2010-07-09 12:10:00,17.36,17.37,17.34,17.36,297200.0,12.2225,12.2295,12.2084,12.2225,297200.0
2010-07-09 12:20:00,17.37,17.37,17.33,17.36,503800.0,12.2295,12.2295,12.2014,12.2225,503800.0
2010-07-09 12:30:00,17.35,17.36,17.32,17.35,430000.0,12.2155,12.2225,12.1943,12.2155,430000.0
2010-07-09 12:40:00,17.35,17.36,17.33,17.35,316200.0,12.2155,12.2225,12.2014,12.2155,316200.0
2010-07-09 12:50:00,17.35,17.37,17.35,17.36,288200.0,12.2155,12.2295,12.2155,12.2225,288200.0
2010-07-09 13:00:00,17.35,17.39,17.34,17.38,311200.0,12.2155,12.2436,12.2084,12.2366,311200.0
2010-07-09 13:10:00,17.38,17.39,17.36,17.36,365800.0,12.2366,12.2436,12.2225,12.2225,365800.0
2010-07-09 13:20:00,17.36,17.37,17.33,17.34,291400.0,12.2225,12.2295,12.2014,12.2084,291400.0
2010-07-09 13:30:00,17.34,17.36,17.32,17.34,404000.0,12.2084,12.2225,12.1943,12.2084,404000.0
2010-07-09 13:40:00,17.34,17.35,17.3,17.34,372000.0,12.2084,12.2155,12.1803,12.2084,372000.0
2010-07-09 13:50:00,17.34,17.35,17.3,17.3,554600.0,12.2084,12.2155,12.1803,12.1803,554600.0
2010-07-09 14:00:00,17.3,17.32,17.29,17.29,861800.0,12.1803,12.1943,12.1732,12.1732,861800.0
2010-07-09 14:10:00,17.29,17.34,17.28,17.34,272200.0,12.1732,12.2084,12.1662,12.2084,272200.0
2010-07-09 14:20:00,17.34,17.35,17.32,17.34,311800.0,12.2084,12.2155,12.1943,12.2084,311800.0
2010-07-09 14:30:00,17.34,17.36,17.31,17.33,369800.0,12.2084,12.2225,12.1873,12.2014,369800.0
2010-07-09 14:40:00,17.33,17.36,17.33,17.36,345800.0,12.2014,12.2225,12.2014,12.2225,345800.0
2010-07-09 14:50:00,17.36,17.38,17.35,17.36,487800.0,12.2225,12.2366,12.2155,12.2225,487800.0
2010-07-09 15:00:00,17.36,17.36,17.33,17.33,500000.0,12.2225,12.2225,12.2014,12.2014,500000.0
2010-07-09 15:10:00,17.33,17.38,17.33,17.35,586800.0,12.2014,12.2366,12.2014,12.2155,586800.0
2010-07-09 15:20:00,17.35,17.35,17.29,17.31,756800.0,12.2155,12.2155,12.1732,12.1873,756800.0
2010-07-09 15:30:00,17.31,17.35,17.29,17.34,651600.0,12.1873,12.2155,12.1732,12.2084,651600.0
2010-07-09 15:40:00,17.34,17.39,17.34,17.37,939400.0,12.2084,12.2436,12.2084,12.2295,939400.0
2010-07-09 15:50:00,17.37,17.38,17.34,17.36,1369000.0,12.2295,12.2366,12.2084,12.2225,1369000.0
2010-07-12 09:30:00,17.35,17.36,17.28,17.3,705400.0,12.2155,12.2225,12.1662,12.1803,705400.0
2010-07-12 09:40:00,17.3,17.36,17.25,17.36,582200.0,12.1803,12.2225,12.1451,12.2225,582200.0
2010-07-12 09:50:00,17.36,17.36,17.32,17.32,444000.0,12.2225,12.2225,12.1943,12.1943,444000.0
2010-07-12 10:00:00,17.33,17.33,17.27,17.28,296400.0,12.2014,12.2014,12.1591,12.1662,296400.0
2010-07-12 10:10:00,17.28,17.32,17.26,17.3,325000.0,12.1662,12.1943,12.1521,12.1803,325000.0
2010-07-12 10:20:00,17.3,17.31,17.27,17.27,345400.0,12.1803,12.1873,12.1591,12.1591,345400.0
2010-07-12 10:30:00,17.27,17.28,17.22,17.23,434400.0,12.1591,12.1662,12.1239,12.131,434400.0
2010-07-12 10:40:00,17.23,17.25,17.22,17.23,344800.0,12.131,12.1451,12.1239,12.131,344800.0
2010-07-12 10:50:00,17.22,17.23,17.19,17.21,305000.0,12.1239,12.131,12.1028,12.1169,305000.0
2010-07-12 11:00:00,17.21,17.21,17.16,17.16,387400.0,12.1169,12.1169,12.0817,12.0817,387400.0
2010-07-12 11:10:00,17.16,17.2,17.15,17.18,272400.0,12.0817,12.1099,12.0746,12.0958,272400.0
2010-07-12 11:20:00,17.18,17.23,17.16,17.23,261800.0,12.0958,12.131,12.0817,12.131,261800.0
2010-07-12 11:30:00,17.22,17.24,17.21,17.23,261800.0,12.1239,12.138,12.1169,12.131,261800.0
2010-07-12 11:40:00,17.24,17.25,17.22,17.22,231600.0,12.138,12.1451,12.1239,12.1239,231600.0
2010-07-12 11:50:00,17.22,17.22,17.2,17.2,308000.0,12.1239,12.1239,12.1099,12.1099,308000.0
2010-07-12 12:00:00,17.2,17.23,17.2,17.21,256200.0,12.1099,12.131,12.1099,12.1169,256200.0
2010-07-12 12:10:00,17.21,17.23,17.18,17.18,332000.0,12.1169,12.131,12.0958,12.0958,332000.0
2010-07-12 12:20:00,17.18,17.18,17.17,17.18,192000.0,12.0958,12.0958,12.0887,12.0958,192000.0
2010-07-12 12:30:00,17.18,17.21,17.17,17.19,363600.0,12.0958,12.1169,12.0887,12.1028,363600.0
2010-07-12 12:40:00,17.19,17.21,17.18,17.19,360200.0,12.1028,12.1169,12.0958,12.1028,360200.0
2010-07-12 12:50:00,17.19,17.2,17.17,17.18,312000.0,12.1028,12.1099,12.0887,12.0958,312000.0
2010-07-12 13:00:00,17.18,17.24,17.18,17.24,175600.0,12.0958,12.138,12.0958,12.138,175600.0
2010-07-12 13:10:00,17.25,17.29,17.23,17.27,308400.0,12.1451,12.1732,12.131,12.1591,308400.0
2010-07-12 13:20:00,17.27,17.28,17.27,17.28,418800.0,12.1591,12.1662,12.1591,12.1662,418800.0
2010-07-12 13:30:00,17.28,17.3,17.28,17.3,282200.0,12.1662,12.1803,12.1662,12.1803,282200.0
2010-07-12 13:40:00,17.3,17.32,17.29,17.29,486400.0,12.1803,12.1943,12.1732,12.1732,486400.0
2010-07-12 13:50:00,17.29,17.3,17.28,17.29,206600.0,12.1732,12.1803,12.1662,12.1732,206600.0
2010-07-12 14:00:00,17.28,17.31,17.28,17.3,224800.0,12.1662,12.1873,12.1662,12.1803,224800.0
2010-07-12 14:10:00,17.29,17.31,17.29,17.29,241400.0,12.1732,12.1873,12.1732,12.1732,241400.0
2010-07-12 14:20:00,17.29,17.33,17.28,17.33,244600.0,12.1732,12.2014,12.1662,12.2014,244600.0
2010-07-12 14:30:00,17.32,17.33,17.27,17.27,693400.0,12.1943,12.2014,12.1591,12.1591,693400.0
2010-07-12 14:40:00,17.27,17.32,17.25,17.3,360000.0,12.1591,12.1943,12.1451,12.1803,360000.0
2010-07-12 14:50:00,17.3,17.3,17.24,17.25,276800.0,12.1803,12.1803,12.138,12.1451,276800.0
2010-07-12 15:00:00,17.25,17.28,17.23,17.23,522400.0,12.1451,12.1662,12.131,12.131,522400.0
2010-07-12 15:10:00,17.24,17.24,17.2,17.23,1163200.0,12.138,12.138,12.1099,12.131,1163200.0
2010-07-12 15:20:00,17.23,17.23,17.17,17.18,1434200.0,12.131,12.131,12.0887,12.0958,1434200.0
2010-07-12 15:30:00,17.18,17.2,17.17,17.18,1020000.0,12.0958,12.1099,12.0887,12.0958,1020000.0
2010-07-12 15:40:00,17.18,17.23,17.17,17.19,996800.0,12.0958,12.131,12.0887,12.1028,996800.0
2010-07-12 15:50:00,17.18,17.24,17.18,17.24,1841800.0,12.0958,12.138,12.0958,12.138,1841800.0
2010-07-13 09:30:00,17.32,17.54,17.26,17.52,989000.0,12.1943,12.3492,12.1521,12.3352,989000.0
2010-07-13 09:40:00,17.53,17.54,17.43,17.49,510200.0,12.3422,12.3492,12.2718,12.314,510200.0
2010-07-13 09:50:00,17.49,17.57,17.48,17.53,438200.0,12.314,12.3704,12.307,12.3422,438200.0
2010-07-13 10:00:00,17.53,17.59,17.5,17.56,524400.0,12.3422,12.3844,12.3211,12.3633,524400.0
2010-07-13 10:10:00,17.57,17.58,17.46,17.47,532800.0,12.3704,12.3774,12.2929,12.2999,532800.0
2010-07-13 10:20:00,17.48,17.5,17.43,17.5,499000.0,12.307,12.3211,12.2718,12.3211,499000.0
2010-07-13 10:30:00,17.5,17.5,17.47,17.48,378600.0,12.3211,12.3211,12.2999,12.307,378600.0
2010-07-13 10:40:00,17.48,17.5,17.45,17.5,305600.0,12.307,12.3211,12.2859,12.3211,305600.0
2010-07-13 10:50:00,17.5,17.54,17.48,17.5,257600.0,12.3211,12.3492,12.307,12.3211,257600.0
2010-07-13 11:00:00,17.5,17.55,17.49,17.55,258600.0,12.3211,12.3563,12.314,12.3563,258600.0
2010-07-13 11:10:00,17.54,17.57,17.52,17.57,293600.0,12.3492,12.3704,12.3352,12.3704,293600.0
2010-07-13 11:20:00,17.57,17.59,17.56,17.59,343800.0,12.3704,12.3844,12.3633,12.3844,343800.0
2010-07-13 11:30:00,17.59,17.71,17.59,17.68,959400.0,12.3844,12.4689,12.3844,12.4478,959400.0
2010-07-13 11:40:00,17.68,17.7,17.61,17.61,380000.0,12.4478,12.4619,12.3985,12.3985,380000.0
2010-07-13 11:50:00,17.61,17.63,17.58,17.61,567600.0,12.3985,12.4126,12.3774,12.3985,567600.0
2010-07-13 12:00:00,17.6,17.65,17.6,17.61,321200.0,12.3915,12.4267,12.3915,12.3985,321200.0
2010-07-13 12:10:00,17.61,17.65,17.61,17.63,250400.0,12.3985,12.4267,12.3985,12.4126,250400.0
2010-07-13 12:20:00,17.63,17.63,17.59,17.61,210000.0,12.4126,12.4126,12.3844,12.3985,210000.0
2010-07-13 12:30:00,17.61,17.63,17.59,17.61,200800.0,12.3985,12.4126,12.3844,12.3985,200800.0
2010-07-13 12:40:00,17.61,17.61,17.55,17.55,297200.0,12.3985,12.3985,12.3563,12.3563,297200.0
2010-07-13 12:50:00,17.55,17.58,17.54,17.58,305400.0,12.3563,12.3774,12.3492,12.3774,305400.0
2010-07-13 13:00:00,17.58,17.65,17.58,17.65,214600.0,12.3774,12.4267,12.3774,12.4267,214600.0
2010-07-13 13:10:00,17.65,17.66,17.61,17.61,434800.0,12.4267,12.4337,12.3985,12.3985,434800.0
2010-07-13 13:20:00,17.61,17.62,17.57,17.59,313000.0,12.3985,12.4056,12.3704,12.3844,313000.0
2010-07-13 13:30:00,17.59,17.61,17.57,17.58,279600.0,12.3844,12.3985,12.3704,12.3774,279600.0
2010-07-13 13:40:00,17.58,17.6,17.57,17.58,179600.0,12.3774,12.3915,12.3704,12.3774,179600.0
2010-07-13 13:50:00,17.57,17.59,17.55,17.56,198600.0,12.3704,12.3844,12.3563,12.3633,198600.0
2010-07-13 14:00:00,17.56,17.63,17.56,17.61,211000.0,12.3633,12.4126,12.3633,12.3985,211000.0
2010-07-13 14:10:00,17.61,17.64,17.61,17.61,205400.0,12.3985,12.4196,12.3985,12.3985,205400.0
2010-07-13 14:20:00,17.61,17.62,17.57,17.59,222800.0,12.3985,12.4056,12.3704,12.3844,222800.0
2010-07-13 14:30:00,17.58,17.65,17.58,17.64,256400.0,12.3774,12.4267,12.3774,12.4196,256400.0
2010-07-13 14:40:00,17.64,17.65,17.62,17.65,302800.0,12.4196,12.4267,12.4056,12.4267,302800.0
2010-07-13 14:50:00,17.65,17.67,17.64,17.67,348200.0,12.4267,12.4408,12.4196,12.4408,348200.0
2010-07-13 15:00:00,17.67,17.71,17.66,17.69,661000.0,12.4408,12.4689,12.4337,12.4548,661000.0
2010-07-13 15:10:00,17.69,17.73,17.68,17.72,467400.0,12.4548,12.483,12.4478,12.476,467400.0
2010-07-13 15:20:00,17.72,17.72,17.68,17.69,580600.0,12.476,12.476,12.4478,12.4548,580600.0
2010-07-13 15:30:00,17.68,17.7,17.67,17.68,865600.0,12.4478,12.4619,12.4408,12.4478,865600.0
2010-07-13 15:40:00,17.68,17.7,17.66,17.66,818800.0,12.4478,12.4619,12.4337,12.4337,818800.0
2010-07-13 15:50:00,17.67,17.67,17.59,17.6,1747600.0,12.4408,12.4408,12.3844,12.3915,1747600.0
2010-07-14 09:30:00,17.67,17.75,17.48,17.55,924400.0,12.4408,12.4971,12.307,12.3563,924400.0
2010-07-14 09:40:00,17.55,17.58,17.53,17.53,586200.0,12.3563,12.3774,12.3422,12.3422,586200.0
2010-07-14 09:50:00,17.53,17.67,17.53,17.67,351200.0,12.3422,12.4408,12.3422,12.4408,351200.0
2010-07-14 10:00:00,17.67,17.68,17.61,17.63,466000.0,12.4408,12.4478,12.3985,12.4126,466000.0
2010-07-14 10:10:00,17.63,17.64,17.55,17.56,270000.0,12.4126,12.4196,12.3563,12.3633,270000.0
2010-07-14 10:20:00,17.56,17.6,17.56,17.56,326800.0,12.3633,12.3915,12.3633,12.3633,326800.0
2010-07-14 10:30:00,17.56,17.6,17.55,17.55,325600.0,12.3633,12.3915,12.3563,12.3563,325600.0
2010-07-14 10:40:00,17.55,17.55,17.5,17.51,377000.0,12.3563,12.3563,12.3211,12.3281,377000.0
2010-07-14 10:50:00,17.51,17.52,17.5,17.5,342200.0,12.3281,12.3352,12.3211,12.3211,342200.0
2010-07-14 11:00:00,17.51,17.53,17.49,17.53,422200.0,12.3281,12.3422,12.314,12.3422,422200.0
2010-07-14 11:10:00,17.53,17.57,17.53,17.55,370600.0,12.3422,12.3704,12.3422,12.3563,370600.0
2010-07-14 11:20:00,17.55,17.56,17.52,17.55,236800.0,12.3563,12.3633,12.3352,12.3563,236800.0
2010-07-14 11:30:00,17.55,17.55,17.53,17.53,222000.0,12.3563,12.3563,12.3422,12.3422,222000.0
2010-07-14 11:40:00,17.53,17.54,17.52,17.52,294800.0,12.3422,12.3492,12.3352,12.3352,294800.0
2010-07-14 11:50:00,17.52,17.53,17.5,17.5,405800.0,12.3352,12.3422,12.3211,12.3211,405800.0
2010-07-14 12:00:00,17.5,17.52,17.49,17.5,268600.0,12.3211,12.3352,12.314,12.3211,268600.0
2010-07-14 12:10:00,17.52,17.53,17.5,17.53,163000.0,12.3352,12.3422,12.3211,12.3422,163000.0
2010-07-14 12:20:00,17.53,17.53,17.49,17.51,234600.0,12.3422,12.3422,12.314,12.3281,234600.0
2010-07-14 12:30:00,17.51,17.52,17.5,17.52,140200.0,12.3281,12.3352,12.3211,12.3352,140200.0
2010-07-14 12:40:00,17.51,17.53,17.5,17.52,163000.0,12.3281,12.3422,12.3211,12.3352,163000.0
2010-07-14 12:50:00,17.53,17.53,17.46,17.47,240400.0,12.3422,12.3422,12.2929,12.2999,240400.0
2010-07-14 13:00:00,17.48,17.51,17.47,17.5,320800.0,12.307,12.3281,12.2999,12.3211,320800.0
2010-07-14 13:10:00,17.5,17.53,17.5,17.53,254800.0,12.3211,12.3422,12.3211,12.3422,254800.0
2010-07-14 13:20:00,17.52,17.55,17.52,17.54,307200.0,12.3352,12.3563,12.3352,12.3492,307200.0
2010-07-14 13:30:00,17.54,17.55,17.52,17.52,421000.0,12.3492,12.3563,12.3352,12.3352,421000.0
2010-07-14 13:40:00,17.52,17.54,17.5,17.51,332800.0,12.3352,12.3492,12.3211,12.3281,332800.0
2010-07-14 13:50:00,17.5,17.53,17.5,17.52,269200.0,12.3211,12.3422,12.3211,12.3352,269200.0
2010-07-14 14:00:00,17.52,17.53,17.48,17.49,751000.0,12.3352,12.3422,12.307,12.314,751000.0
2010-07-14 14:10:00,17.49,17.51,17.45,17.46,910200.0,12.314,12.3281,12.2859,12.2929,910200.0
2010-07-14 14:20:00,17.47,17.47,17.41,17.42,677800.0,12.2999,12.2999,12.2577,12.2647,677800.0
2010-07-14 14:30:00,17.42,17.43,17.39,17.4,537800.0,12.2647,12.2718,12.2436,12.2507,537800.0
2010-07-14 14:40:00,17.4,17.42,17.38,17.4,670000.0,12.2507,12.2647,12.2366,12.2507,670000.0
2010-07-14 14:50:00,17.4,17.42,17.38,17.4,542600.0,12.2507,12.2647,12.2366,12.2507,542600.0
2010-07-14 15:00:00,17.39,17.42,17.39,17.42,486600.0,12.2436,12.2647,12.2436,12.2647,486600.0
2010-07-14 15:10:00,17.42,17.42,17.37,17.38,749000.0,12.2647,12.2647,12.2295,12.2366,749000.0
2010-07-14 15:20:00,17.39,17.4,17.36,17.37,958800.0,12.2436,12.2507,12.2225,12.2295,958800.0
2010-07-14 15:30:00,17.37,17.41,17.36,17.4,1023800.0,12.2295,12.2577,12.2225,12.2507,1023800.0
2010-07-14 15:40:00,17.4,17.41,17.35,17.38,1382000.0,12.2507,12.2577,12.2155,12.2366,1382000.0
2010-07-14 15:50:00,17.38,17.41,17.36,17.41,2688400.0,12.2366,12.2577,12.2225,12.2577,2688400.0
2010-07-15 09:30:00,17.45,17.62,17.43,17.57,659200.0,12.2859,12.4056,12.2718,12.3704,659200.0
2010-07-15 09:40:00,17.56,17.58,17.55,17.55,455200.0,12.3633,12.3774,12.3563,12.3563,455200.0
2010-07-15 09:50:00,17.55,17.58,17.49,17.56,414000.0,12.3563,12.3774,12.314,12.3633,414000.0
2010-07-15 10:00:00,17.57,17.57,17.47,17.49,1122200.0,12.3704,12.3704,12.2999,12.314,1122200.0
2010-07-15 10:10:00,17.49,17.49,17.35,17.39,826200.0,12.314,12.314,12.2155,12.2436,826200.0
2010-07-15 10:20:00,17.38,17.39,17.33,17.35,530400.0,12.2366,12.2436,12.2014,12.2155,530400.0
2010-07-15 10:30:00,17.35,17.38,17.34,17.38,681000.0,12.2155,12.2366,12.2084,12.2366,681000.0
2010-07-15 10:40:00,17.38,17.38,17.32,17.37,632000.0,12.2366,12.2366,12.1943,12.2295,632000.0
2010-07-15 10:50:00,17.36,17.36,17.3,17.35,411000.0,12.2225,12.2225,12.1803,12.2155,411000.0
2010-07-15 11:00:00,17.35,17.4,17.35,17.38,349000.0,12.2155,12.2507,12.2155,12.2366,349000.0
2010-07-15 11:10:00,17.38,17.4,17.36,17.4,346600.0,12.2366,12.2507,12.2225,12.2507,346600.0
2010-07-15 11:20:00,17.4,17.42,17.39,17.42,360600.0,12.2507,12.2647,12.2436,12.2647,360600.0
2010-07-15 11:30:00,17.42,17.42,17.39,17.4,294400.0,12.2647,12.2647,12.2436,12.2507,294400.0
2010-07-15 11:40:00,17.4,17.41,17.38,17.39,247200.0,12.2507,12.2577,12.2366,12.2436,247200.0
2010-07-15 11:50:00,17.39,17.42,17.38,17.39,401400.0,12.2436,12.2647,12.2366,12.2436,401400.0
2010-07-15 12:00:00,17.39,17.4,17.38,17.4,534800.0,12.2436,12.2507,12.2366,12.2507,534800.0
2010-07-15 12:10:00,17.4,17.45,17.4,17.43,358600.0,12.2507,12.2859,12.2507,12.2718,358600.0
2010-07-15 12:20:00,17.43,17.45,17.43,17.43,244600.0,12.2718,12.2859,12.2718,12.2718,244600.0
2010-07-15 12:30:00,17.43,17.48,17.43,17.47,314000.0,12.2718,12.307,12.2718,12.2999,314000.0
2010-07-15 12:40:00,17.47,17.48,17.46,17.47,251400.0,12.2999,12.307,12.2929,12.2999,251400.0
2010-07-15 12:50:00,17.47,17.5,17.47,17.5,346200.0,12.2999,12.3211,12.2999,12.3211,346200.0
2010-07-15 13:00:00,17.5,17.5,17.45,17.47,655000.0,12.3211,12.3211,12.2859,12.2999,655000.0
2010-07-15 13:10:00,17.47,17.47,17.45,17.46,488000.0,12.2999,12.2999,12.2859,12.2929,488000.0
2010-07-15 13:20:00,17.46,17.48,17.43,17.45,347800.0,12.2929,12.307,12.2718,12.2859,347800.0
2010-07-15 13:30:00,17.45,17.48,17.43,17.44,245600.0,12.2859,12.307,12.2718,12.2788,245600.0
2010-07-15 13:40:00,17.45,17.46,17.43,17.43,477200.0,12.2859,12.2929,12.2718,12.2718,477200.0
2010-07-15 13:50:00,17.43,17.43,17.4,17.43,191200.0,12.2718,12.2718,12.2507,12.2718,191200.0
2010-07-15 14:00:00,17.43,17.46,17.42,17.43,363800.0,12.2718,12.2929,12.2647,12.2718,363800.0
2010-07-15 14:10:00,17.42,17.43,17.41,17.43,323600.0,12.2647,12.2718,12.2577,12.2718,323600.0
2010-07-15 14:20:00,17.43,17.48,17.42,17.47,252600.0,12.2718,12.307,12.2647,12.2999,252600.0
2010-07-15 14:30:00,17.48,17.5,17.46,17.47,386200.0,12.307,12.3211,12.2929,12.2999,386200.0
2010-07-15 14:40:00,17.47,17.48,17.44,17.47,257200.0,12.2999,12.307,12.2788,12.2999,257200.0
2010-07-15 14:50:00,17.46,17.47,17.42,17.42,546000.0,12.2929,12.2999,12.2647,12.2647,546000.0
2010-07-15 15:00:00,17.42,17.43,17.37,17.39,534800.0,12.2647,12.2718,12.2295,12.2436,534800.0
2010-07-15 15:10:00,17.39,17.42,17.38,17.41,478200.0,12.2436,12.2647,12.2366,12.2577,478200.0
2010-07-15 15:20:00,17.41,17.46,17.4,17.45,705800.0,12.2577,12.2929,12.2507,12.2859,705800.0
2010-07-15 15:30:00,17.45,17.46,17.42,17.43,1431600.0,12.2859,12.2929,12.2647,12.2718,1431600.0
2010-07-15 15:40:00,17.43,17.48,17.42,17.46,1189200.0,12.2718,12.307,12.2647,12.2929,1189200.0
2010-07-15 15:50:00,17.46,17.5,17.44,17.45,1584600.0,12.2929,12.3211,12.2788,12.2859,1584600.0
2010-07-16 09:30:00,17.18,17.45,16.93,17.0,4344400.0,12.0958,12.2859,11.9198,11.969,4344400.0
2010-07-16 09:40:00,17.0,17.01,16.91,16.93,1530600.0,11.969,11.9761,11.9057,11.9198,1530600.0
2010-07-16 09:50:00,16.93,16.97,16.83,16.89,1618200.0,11.9198,11.9479,11.8493,11.8916,1618200.0
2010-07-16 10:00:00,16.89,16.91,16.76,16.83,1595600.0,11.8916,11.9057,11.8001,11.8493,1595600.0
2010-07-16 10:10:00,16.84,16.88,16.82,16.86,1108000.0,11.8564,11.8846,11.8423,11.8705,1108000.0
2010-07-16 10:20:00,16.86,16.89,16.71,16.75,1757000.0,11.8705,11.8916,11.7649,11.793,1757000.0
2010-07-16 10:30:00,16.75,16.85,16.67,16.7,1562400.0,11.793,11.8634,11.7367,11.7578,1562400.0
2010-07-16 10:40:00,16.7,16.79,16.7,16.78,1598800.0,11.7578,11.8212,11.7578,11.8141,1598800.0
2010-07-16 10:50:00,16.78,16.82,16.72,16.73,787000.0,11.8141,11.8423,11.7719,11.7789,787000.0
2010-07-16 11:00:00,16.73,16.78,16.7,16.75,1161000.0,11.7789,11.8141,11.7578,11.793,1161000.0
2010-07-16 11:10:00,16.75,16.75,16.67,16.68,1070000.0,11.793,11.793,11.7367,11.7437,1070000.0
2010-07-16 11:20:00,16.68,16.68,16.61,16.61,525800.0,11.7437,11.7437,11.6945,11.6945,525800.0
2010-07-16 11:30:00,16.61,16.68,16.57,16.58,942800.0,11.6945,11.7437,11.6663,11.6733,942800.0
2010-07-16 11:40:00,16.57,16.58,16.47,16.47,1486000.0,11.6663,11.6733,11.5959,11.5959,1486000.0
2010-07-16 11:50:00,16.47,16.49,16.42,16.46,1147600.0,11.5959,11.61,11.5607,11.5888,1147600.0
2010-07-16 12:00:00,16.46,16.5,16.44,16.45,918000.0,11.5888,11.617,11.5748,11.5818,918000.0
2010-07-16 12:10:00,16.44,16.45,16.2,16.23,2132800.0,11.5748,11.5818,11.4058,11.4269,2132800.0
2010-07-16 12:20:00,16.23,16.31,16.23,16.3,1646800.0,11.4269,11.4832,11.4269,11.4762,1646800.0
2010-07-16 12:30:00,16.3,16.34,16.26,16.27,1226200.0,11.4762,11.5044,11.448,11.4551,1226200.0
2010-07-16 12:40:00,16.27,16.28,16.16,16.17,1164400.0,11.4551,11.4621,11.3776,11.3847,1164400.0
2010-07-16 12:50:00,16.17,16.17,15.97,16.04,2105800.0,11.3847,11.3847,11.2439,11.2931,2105800.0
2010-07-16 13:00:00,16.03,16.09,16.0,16.05,1058800.0,11.2861,11.3283,11.265,11.3002,1058800.0
2010-07-16 13:10:00,16.05,16.18,16.05,16.18,1280000.0,11.3002,11.3917,11.3002,11.3917,1280000.0
2010-07-16 13:20:00,16.18,16.28,16.13,16.16,1112600.0,11.3917,11.4621,11.3565,11.3776,1112600.0
2010-07-16 13:30:00,16.16,16.17,16.09,16.09,1168800.0,11.3776,11.3847,11.3283,11.3283,1168800.0
2010-07-16 13:40:00,16.1,16.13,16.05,16.13,975000.0,11.3354,11.3565,11.3002,11.3565,975000.0
2010-07-16 13:50:00,16.13,16.13,16.08,16.08,733400.0,11.3565,11.3565,11.3213,11.3213,733400.0
2010-07-16 14:00:00,16.08,16.15,16.06,16.14,627400.0,11.3213,11.3706,11.3072,11.3635,627400.0
2010-07-16 14:10:00,16.14,16.16,16.0,16.0,901800.0,11.3635,11.3776,11.265,11.265,901800.0
2010-07-16 14:20:00,16.0,16.07,15.99,16.07,975600.0,11.265,11.3143,11.2579,11.3143,975600.0
2010-07-16 14:30:00,16.07,16.07,15.99,16.01,738800.0,11.3143,11.3143,11.2579,11.272,738800.0
2010-07-16 14:40:00,16.02,16.08,16.0,16.06,814400.0,11.2791,11.3213,11.265,11.3072,814400.0
2010-07-16 14:50:00,16.05,16.09,16.05,16.07,866400.0,11.3002,11.3283,11.3002,11.3143,866400.0
2010-07-16 15:00:00,16.07,16.08,16.03,16.06,1659600.0,11.3143,11.3213,11.2861,11.3072,1659600.0
2010-07-16 15:10:00,16.06,16.09,16.04,16.07,2442000.0,11.3072,11.3283,11.2931,11.3143,2442000.0
2010-07-16 15:20:00,16.08,16.09,16.04,16.05,2477600.0,11.3213,11.3283,11.2931,11.3002,2477600.0
2010-07-16 15:30:00,16.05,16.07,16.0,16.0,2382200.0,11.3002,11.3143,11.265,11.265,2382200.0
2010-07-16 15:40:00,16.0,16.05,15.94,15.95,3041200.0,11.265,11.3002,11.2227,11.2298,3041200.0
2010-07-16 15:50:00,15.96,15.99,15.92,15.99,5159800.0,11.2368,11.2579,11.2087,11.2579,5159800.0
2010-07-19 09:30:00,16.03,16.28,15.99,16.25,2168000.0,11.2861,11.4621,11.2579,11.441,2168000.0
2010-07-19 09:40:00,16.25,16.48,16.21,16.48,1484800.0,11.441,11.6029,11.4128,11.6029,1484800.0
2010-07-19 09:50:00,16.48,16.49,16.33,16.38,1132800.0,11.6029,11.61,11.4973,11.5325,1132800.0
2010-07-19 10:00:00,16.37,16.47,16.36,16.41,784200.0,11.5255,11.5959,11.5184,11.5536,784200.0
2010-07-19 10:10:00,16.42,16.45,16.34,16.43,768000.0,11.5607,11.5818,11.5044,11.5677,768000.0
2010-07-19 10:20:00,16.43,16.43,16.4,16.41,862200.0,11.5677,11.5677,11.5466,11.5536,862200.0
2010-07-19 10:30:00,16.41,16.47,16.4,16.45,712000.0,11.5536,11.5959,11.5466,11.5818,712000.0
2010-07-19 10:40:00,16.45,16.45,16.43,16.43,1032800.0,11.5818,11.5818,11.5677,11.5677,1032800.0
2010-07-19 10:50:00,16.43,16.43,16.33,16.33,1363000.0,11.5677,11.5677,11.4973,11.4973,1363000.0
2010-07-19 11:00:00,16.33,16.4,16.3,16.39,409800.0,11.4973,11.5466,11.4762,11.5396,409800.0
2010-07-19 11:10:00,16.39,16.44,16.39,16.41,501600.0,11.5396,11.5748,11.5396,11.5536,501600.0
2010-07-19 11:20:00,16.4,16.47,16.4,16.46,628200.0,11.5466,11.5959,11.5466,11.5888,628200.0
2010-07-19 11:30:00,16.46,16.47,16.41,16.41,521800.0,11.5888,11.5959,11.5536,11.5536,521800.0
2010-07-19 11:40:00,16.41,16.43,16.36,16.41,652600.0,11.5536,11.5677,11.5184,11.5536,652600.0
2010-07-19 11:50:00,16.41,16.48,16.41,16.48,597200.0,11.5536,11.6029,11.5536,11.6029,597200.0
2010-07-19 12:00:00,16.48,16.5,16.38,16.47,566800.0,11.6029,11.617,11.5325,11.5959,566800.0
2010-07-19 12:10:00,16.47,16.47,16.42,16.47,278600.0,11.5959,11.5959,11.5607,11.5959,278600.0
2010-07-19 12:20:00,16.47,16.52,16.45,16.51,291400.0,11.5959,11.6311,11.5818,11.624,291400.0
2010-07-19 12:30:00,16.5,16.58,16.5,16.58,738400.0,11.617,11.6733,11.617,11.6733,738400.0
2010-07-19 12:40:00,16.58,16.58,16.5,16.51,448600.0,11.6733,11.6733,11.617,11.624,448600.0
2010-07-19 12:50:00,16.51,16.54,16.48,16.53,289000.0,11.624,11.6452,11.6029,11.6381,289000.0
2010-07-19 13:00:00,16.53,16.53,16.45,16.48,493400.0,11.6381,11.6381,11.5818,11.6029,493400.0
2010-07-19 13:10:00,16.48,16.5,16.48,16.48,325000.0,11.6029,11.617,11.6029,11.6029,325000.0
2010-07-19 13:20:00,16.48,16.5,16.45,16.46,388600.0,11.6029,11.617,11.5818,11.5888,388600.0
2010-07-19 13:30:00,16.46,16.48,16.43,16.43,447200.0,11.5888,11.6029,11.5677,11.5677,447200.0
2010-07-19 13:40:00,16.43,16.44,16.36,16.39,905600.0,11.5677,11.5748,11.5184,11.5396,905600.0
2010-07-19 13:50:00,16.4,16.41,16.38,16.39,511800.0,11.5466,11.5536,11.5325,11.5396,511800.0
2010-07-19 14:00:00,16.39,16.43,16.39,16.42,780400.0,11.5396,11.5677,11.5396,11.5607,780400.0
2010-07-19 14:10:00,16.42,16.48,16.42,16.46,498400.0,11.5607,11.6029,11.5607,11.5888,498400.0
2010-07-19 14:20:00,16.46,16.5,16.43,16.49,918800.0,11.5888,11.617,11.5677,11.61,918800.0
2010-07-19 14:30:00,16.49,16.49,16.45,16.47,432000.0,11.61,11.61,11.5818,11.5959,432000.0
2010-07-19 14:40:00,16.47,16.5,16.47,16.49,557800.0,11.5959,11.617,11.5959,11.61,557800.0
2010-07-19 14:50:00,16.5,16.52,16.48,16.5,867400.0,11.617,11.6311,11.6029,11.617,867400.0
2010-07-19 15:00:00,16.5,16.5,16.49,16.5,724600.0,11.617,11.617,11.61,11.617,724600.0
2010-07-19 15:10:00,16.5,16.53,16.49,16.5,1030200.0,11.617,11.6381,11.61,11.617,1030200.0
2010-07-19 15:20:00,16.5,16.52,16.49,16.52,738200.0,11.617,11.6311,11.61,11.6311,738200.0
2010-07-19 15:30:00,16.52,16.52,16.44,16.46,1136400.0,11.6311,11.6311,11.5748,11.5888,1136400.0
2010-07-19 15:40:00,16.45,16.48,16.45,16.47,1030600.0,11.5818,11.6029,11.5818,11.5959,1030600.0
2010-07-19 15:50:00,16.47,16.5,16.43,16.47,3192800.0,11.5959,11.617,11.5677,11.5959,3192800.0
2010-07-20 09:30:00,16.32,16.43,16.31,16.39,702600.0,11.4903,11.5677,11.4832,11.5396,702600.0
2010-07-20 09:40:00,16.39,16.52,16.36,16.52,988800.0,11.5396,11.6311,11.5184,11.6311,988800.0
2010-07-20 09:50:00,16.52,16.52,16.45,16.48,728800.0,11.6311,11.6311,11.5818,11.6029,728800.0
2010-07-20 10:00:00,16.47,16.5,16.43,16.45,532800.0,11.5959,11.617,11.5677,11.5818,532800.0
2010-07-20 10:10:00,16.45,16.5,16.38,16.43,511400.0,11.5818,11.617,11.5325,11.5677,511400.0
2010-07-20 10:20:00,16.43,16.46,16.4,16.4,445000.0,11.5677,11.5888,11.5466,11.5466,445000.0
2010-07-20 10:30:00,16.4,16.44,16.35,16.36,564200.0,11.5466,11.5748,11.5114,11.5184,564200.0
2010-07-20 10:40:00,16.36,16.4,16.35,16.38,567800.0,11.5184,11.5466,11.5114,11.5325,567800.0
2010-07-20 10:50:00,16.38,16.39,16.31,16.31,884000.0,11.5325,11.5396,11.4832,11.4832,884000.0
2010-07-20 11:00:00,16.31,16.33,16.27,16.31,620200.0,11.4832,11.4973,11.4551,11.4832,620200.0
2010-07-20 11:10:00,16.3,16.32,16.27,16.31,808600.0,11.4762,11.4903,11.4551,11.4832,808600.0
2010-07-20 11:20:00,16.31,16.35,16.3,16.32,874200.0,11.4832,11.5114,11.4762,11.4903,874200.0
2010-07-20 11:30:00,16.33,16.36,16.32,16.34,410600.0,11.4973,11.5184,11.4903,11.5044,410600.0
2010-07-20 11:40:00,16.33,16.38,16.33,16.35,847200.0,11.4973,11.5325,11.4973,11.5114,847200.0
2010-07-20 11:50:00,16.34,16.36,16.31,16.32,339800.0,11.5044,11.5184,11.4832,11.4903,339800.0
2010-07-20 12:00:00,16.32,16.38,16.32,16.35,331000.0,11.4903,11.5325,11.4903,11.5114,331000.0
2010-07-20 12:10:00,16.35,16.36,16.32,16.34,231800.0,11.5114,11.5184,11.4903,11.5044,231800.0
2010-07-20 12:20:00,16.33,16.35,16.32,16.33,251400.0,11.4973,11.5114,11.4903,11.4973,251400.0
2010-07-20 12:30:00,16.33,16.36,16.32,16.34,237000.0,11.4973,11.5184,11.4903,11.5044,237000.0
2010-07-20 12:40:00,16.34,16.36,16.33,16.35,229600.0,11.5044,11.5184,11.4973,11.5114,229600.0
2010-07-20 12:50:00,16.35,16.4,16.34,16.39,455000.0,11.5114,11.5466,11.5044,11.5396,455000.0
2010-07-20 13:00:00,16.39,16.42,16.38,16.39,387800.0,11.5396,11.5607,11.5325,11.5396,387800.0
2010-07-20 13:10:00,16.39,16.39,16.35,16.35,268800.0,11.5396,11.5396,11.5114,11.5114,268800.0
2010-07-20 13:20:00,16.35,16.37,16.34,16.36,233800.0,11.5114,11.5255,11.5044,11.5184,233800.0
2010-07-20 13:30:00,16.36,16.45,16.36,16.44,408800.0,11.5184,11.5818,11.5184,11.5748,408800.0
2010-07-20 13:40:00,16.43,16.44,16.38,16.39,852400.0,11.5677,11.5748,11.5325,11.5396,852400.0
2010-07-20 13:50:00,16.39,16.45,16.38,16.45,453800.0,11.5396,11.5818,11.5325,11.5818,453800.0
2010-07-20 14:00:00,16.45,16.45,16.4,16.42,422000.0,11.5818,11.5818,11.5466,11.5607,422000.0
2010-07-20 14:10:00,16.42,16.43,16.4,16.43,429400.0,11.5607,11.5677,11.5466,11.5677,429400.0
2010-07-20 14:20:00,16.43,16.43,16.37,16.38,684400.0,11.5677,11.5677,11.5255,11.5325,684400.0
2010-07-20 14:30:00,16.38,16.42,16.37,16.4,361600.0,11.5325,11.5607,11.5255,11.5466,361600.0
2010-07-20 14:40:00,16.4,16.4,16.36,16.39,475000.0,11.5466,11.5466,11.5184,11.5396,475000.0
2010-07-20 14:50:00,16.4,16.42,16.37,16.37,551200.0,11.5466,11.5607,11.5255,11.5255,551200.0
2010-07-20 15:00:00,16.37,16.41,16.36,16.38,653200.0,11.5255,11.5536,11.5184,11.5325,653200.0
2010-07-20 15:10:00,16.38,16.42,16.37,16.4,617000.0,11.5325,11.5607,11.5255,11.5466,617000.0
2010-07-20 15:20:00,16.4,16.43,16.37,16.42,702200.0,11.5466,11.5677,11.5255,11.5607,702200.0
2010-07-20 15:30:00,16.42,16.46,16.42,16.43,965200.0,11.5607,11.5888,11.5607,11.5677,965200.0
2010-07-20 15:40:00,16.43,16.48,16.41,16.45,1327600.0,11.5677,11.6029,11.5536,11.5818,1327600.0
2010-07-20 15:50:00,16.45,16.5,16.45,16.5,2306400.0,11.5818,11.617,11.5818,11.617,2306400.0
2010-07-21 09:30:00,16.31,16.43,15.94,16.0,5017200.0,11.4832,11.5677,11.2227,11.265,5017200.0
2010-07-21 09:40:00,16.0,16.0,15.87,15.9,3462000.0,11.265,11.265,11.1735,11.1946,3462000.0
2010-07-21 09:50:00,15.9,16.17,15.9,16.15,3650000.0,11.1946,11.3847,11.1946,11.3706,3650000.0
2010-07-21 10:00:00,16.15,16.29,16.13,16.23,3642400.0,11.3706,11.4692,11.3565,11.4269,3642400.0
2010-07-21 10:10:00,16.22,16.28,15.93,16.21,1725600.0,11.4199,11.4621,11.2157,11.4128,1725600.0
2010-07-21 10:20:00,16.21,16.39,16.2,16.28,1995000.0,11.4128,11.5396,11.4058,11.4621,1995000.0
2010-07-21 10:30:00,16.28,16.34,16.18,16.28,1335000.0,11.4621,11.5044,11.3917,11.4621,1335000.0
2010-07-21 10:40:00,16.28,16.32,16.23,16.31,1763400.0,11.4621,11.4903,11.4269,11.4832,1763400.0
2010-07-21 10:50:00,16.31,16.38,16.29,16.38,1134400.0,11.4832,11.5325,11.4692,11.5325,1134400.0
2010-07-21 11:00:00,16.38,16.38,16.27,16.28,1187200.0,11.5325,11.5325,11.4551,11.4621,1187200.0
2010-07-21 11:10:00,16.28,16.32,16.27,16.32,1012600.0,11.4621,11.4903,11.4551,11.4903,1012600.0
2010-07-21 11:20:00,16.33,16.4,16.32,16.39,963600.0,11.4973,11.5466,11.4903,11.5396,963600.0
2010-07-21 11:30:00,16.39,16.45,16.38,16.43,921200.0,11.5396,11.5818,11.5325,11.5677,921200.0
2010-07-21 11:40:00,16.44,16.55,16.43,16.55,1573800.0,11.5748,11.6522,11.5677,11.6522,1573800.0
2010-07-21 11:50:00,16.55,16.64,16.53,16.59,1518800.0,11.6522,11.7156,11.6381,11.6804,1518800.0
2010-07-21 12:00:00,16.59,16.61,16.56,16.59,1462000.0,11.6804,11.6945,11.6593,11.6804,1462000.0
2010-07-21 12:10:00,16.59,16.6,16.5,16.52,1168000.0,11.6804,11.6874,11.617,11.6311,1168000.0
2010-07-21 12:20:00,16.52,16.72,16.45,16.49,674800.0,11.6311,11.7719,11.5818,11.61,674800.0
2010-07-21 12:30:00,16.5,16.55,16.5,16.5,733400.0,11.617,11.6522,11.617,11.617,733400.0
2010-07-21 12:40:00,16.5,16.61,16.5,16.57,965000.0,11.617,11.6945,11.617,11.6663,965000.0
2010-07-21 12:50:00,16.57,16.58,16.53,16.57,719600.0,11.6663,11.6733,11.6381,11.6663,719600.0
2010-07-21 13:00:00,16.56,16.6,16.54,16.57,538200.0,11.6593,11.6874,11.6452,11.6663,538200.0
2010-07-21 13:10:00,16.58,16.61,16.57,16.59,1007000.0,11.6733,11.6945,11.6663,11.6804,1007000.0
2010-07-21 13:20:00,16.59,16.61,16.58,16.61,683000.0,11.6804,11.6945,11.6733,11.6945,683000.0
2010-07-21 13:30:00,16.6,16.63,16.56,16.58,1205200.0,11.6874,11.7085,11.6593,11.6733,1205200.0
2010-07-21 13:40:00,16.57,16.63,16.57,16.6,904600.0,11.6663,11.7085,11.6663,11.6874,904600.0
2010-07-21 13:50:00,16.6,16.63,16.59,16.62,665000.0,11.6874,11.7085,11.6804,11.7015,665000.0
2010-07-21 14:00:00,16.61,16.64,16.47,16.48,1474000.0,11.6945,11.7156,11.5959,11.6029,1474000.0
2010-07-21 14:10:00,16.48,16.49,16.38,16.48,1539400.0,11.6029,11.61,11.5325,11.6029,1539400.0
2010-07-21 14:20:00,16.48,16.51,16.45,16.5,556600.0,11.6029,11.624,11.5818,11.617,556600.0
2010-07-21 14:30:00,16.5,16.54,16.46,16.47,1244600.0,11.617,11.6452,11.5888,11.5959,1244600.0
2010-07-21 14:40:00,16.47,16.51,16.46,16.5,596800.0,11.5959,11.624,11.5888,11.617,596800.0
2010-07-21 14:50:00,16.5,16.51,16.43,16.43,1149000.0,11.617,11.624,11.5677,11.5677,1149000.0
2010-07-21 15:00:00,16.43,16.47,16.38,16.45,640400.0,11.5677,11.5959,11.5325,11.5818,640400.0
2010-07-21 15:10:00,16.45,16.51,16.43,16.43,784200.0,11.5818,11.624,11.5677,11.5677,784200.0
2010-07-21 15:20:00,16.43,16.46,16.42,16.44,609000.0,11.5677,11.5888,11.5607,11.5748,609000.0
2010-07-21 15:30:00,16.43,16.47,16.43,16.43,1065800.0,11.5677,11.5959,11.5677,11.5677,1065800.0
2010-07-21 15:40:00,16.43,16.44,16.36,16.43,1458600.0,11.5677,11.5748,11.5184,11.5677,1458600.0
2010-07-21 15:50:00,16.44,16.5,16.44,16.47,2620400.0,11.5748,11.617,11.5748,11.5959,2620400.0
2010-07-22 09:30:00,16.52,16.68,16.5,16.66,604000.0,11.6311,11.7437,11.617,11.7297,604000.0
2010-07-22 09:40:00,16.66,16.79,16.66,16.79,929600.0,11.7297,11.8212,11.7297,11.8212,929600.0
2010-07-22 09:50:00,16.79,16.79,16.71,16.77,769200.0,11.8212,11.8212,11.7649,11.8071,769200.0
2010-07-22 10:00:00,16.77,16.9,16.77,16.87,1673200.0,11.8071,11.8986,11.8071,11.8775,1673200.0
2010-07-22 10:10:00,16.88,16.91,16.83,16.89,1102000.0,11.8846,11.9057,11.8493,11.8916,1102000.0
2010-07-22 10:20:00,16.89,16.92,16.86,16.88,863600.0,11.8916,11.9127,11.8705,11.8846,863600.0
2010-07-22 10:30:00,16.88,16.88,16.81,16.87,556200.0,11.8846,11.8846,11.8353,11.8775,556200.0
2010-07-22 10:40:00,16.86,16.93,16.86,16.92,1446600.0,11.8705,11.9198,11.8705,11.9127,1446600.0
2010-07-22 10:50:00,16.91,16.93,16.86,16.89,1369000.0,11.9057,11.9198,11.8705,11.8916,1369000.0
2010-07-22 11:00:00,16.89,16.91,16.79,16.8,699000.0,11.8916,11.9057,11.8212,11.8282,699000.0
2010-07-22 11:10:00,16.79,16.82,16.75,16.81,738000.0,11.8212,11.8423,11.793,11.8353,738000.0
2010-07-22 11:20:00,16.81,16.85,16.8,16.84,372600.0,11.8353,11.8634,11.8282,11.8564,372600.0
2010-07-22 11:30:00,16.84,16.84,16.72,16.72,694800.0,11.8564,11.8564,11.7719,11.7719,694800.0
2010-07-22 11:40:00,16.72,16.73,16.67,16.68,288600.0,11.7719,11.7789,11.7367,11.7437,288600.0
2010-07-22 11:50:00,16.68,16.71,16.66,16.71,271400.0,11.7437,11.7649,11.7297,11.7649,271400.0
2010-07-22 12:00:00,16.71,16.74,16.69,16.74,350600.0,11.7649,11.786,11.7508,11.786,350600.0
2010-07-22 12:10:00,16.74,16.76,16.73,16.75,309600.0,11.786,11.8001,11.7789,11.793,309600.0
2010-07-22 12:20:00,16.75,16.78,16.72,16.74,251000.0,11.793,11.8141,11.7719,11.786,251000.0
2010-07-22 12:30:00,16.74,16.75,16.72,16.75,270400.0,11.786,11.793,11.7719,11.793,270400.0
2010-07-22 12:40:00,16.75,16.77,16.74,16.75,235000.0,11.793,11.8071,11.786,11.793,235000.0
2010-07-22 12:50:00,16.75,16.76,16.72,16.75,514600.0,11.793,11.8001,11.7719,11.793,514600.0
2010-07-22 13:00:00,16.76,16.77,16.74,16.75,701200.0,11.8001,11.8071,11.786,11.793,701200.0
2010-07-22 13:10:00,16.75,16.79,16.75,16.79,615000.0,11.793,11.8212,11.793,11.8212,615000.0
2010-07-22 13:20:00,16.79,16.81,16.77,16.78,401800.0,11.8212,11.8353,11.8071,11.8141,401800.0
2010-07-22 13:30:00,16.78,16.82,16.78,16.82,381800.0,11.8141,11.8423,11.8141,11.8423,381800.0
2010-07-22 13:40:00,16.82,16.83,16.78,16.79,205200.0,11.8423,11.8493,11.8141,11.8212,205200.0
2010-07-22 13:50:00,16.8,16.8,16.78,16.79,253000.0,11.8282,11.8282,11.8141,11.8212,253000.0
2010-07-22 14:00:00,16.79,16.83,16.79,16.81,617800.0,11.8212,11.8493,11.8212,11.8353,617800.0
2010-07-22 14:10:00,16.81,16.84,16.8,16.84,449600.0,11.8353,11.8564,11.8282,11.8564,449600.0
2010-07-22 14:20:00,16.84,16.91,16.84,16.91,370200.0,11.8564,11.9057,11.8564,11.9057,370200.0
2010-07-22 14:30:00,16.91,16.91,16.84,16.84,974600.0,11.9057,11.9057,11.8564,11.8564,974600.0
2010-07-22 14:40:00,16.84,16.85,16.81,16.84,818600.0,11.8564,11.8634,11.8353,11.8564,818600.0
2010-07-22 14:50:00,16.84,16.86,16.84,16.86,516400.0,11.8564,11.8705,11.8564,11.8705,516400.0
2010-07-22 15:00:00,16.86,16.89,16.86,16.88,796800.0,11.8705,11.8916,11.8705,11.8846,796800.0
2010-07-22 15:10:00,16.88,16.92,16.85,16.9,728000.0,11.8846,11.9127,11.8634,11.8986,728000.0
2010-07-22 15:20:00,16.9,16.91,16.88,16.89,364200.0,11.8986,11.9057,11.8846,11.8916,364200.0
2010-07-22 15:30:00,16.89,16.9,16.88,16.89,1775600.0,11.8916,11.8986,11.8846,11.8916,1775600.0
2010-07-22 15:40:00,16.89,16.89,16.84,16.88,1851800.0,11.8916,11.8916,11.8564,11.8846,1851800.0
2010-07-22 15:50:00,16.87,16.91,16.86,16.89,1946800.0,11.8775,11.9057,11.8705,11.8916,1946800.0
2010-07-23 09:30:00,16.86,16.91,16.82,16.88,1159800.0,11.8705,11.9057,11.8423,11.8846,1159800.0
2010-07-23 09:40:00,16.87,16.88,16.77,16.81,754400.0,11.8775,11.8846,11.8071,11.8353,754400.0
2010-07-23 09:50:00,16.8,16.83,16.75,16.75,825000.0,11.8282,11.8493,11.793,11.793,825000.0
2010-07-23 10:00:00,16.75,16.78,16.71,16.72,1577200.0,11.793,11.8141,11.7649,11.7719,1577200.0
2010-07-23 10:10:00,16.71,16.74,16.66,16.69,1216800.0,11.7649,11.786,11.7297,11.7508,1216800.0
2010-07-23 10:20:00,16.7,16.72,16.67,16.68,321200.0,11.7578,11.7719,11.7367,11.7437,321200.0
2010-07-23 10:30:00,16.68,16.72,16.66,16.7,494000.0,11.7437,11.7719,11.7297,11.7578,494000.0
2010-07-23 10:40:00,16.7,16.72,16.68,16.68,613600.0,11.7578,11.7719,11.7437,11.7437,613600.0
2010-07-23 10:50:00,16.68,16.68,16.58,16.59,551800.0,11.7437,11.7437,11.6733,11.6804,551800.0
2010-07-23 11:00:00,16.58,16.6,16.53,16.54,854800.0,11.6733,11.6874,11.6381,11.6452,854800.0
2010-07-23 11:10:00,16.54,16.6,16.52,16.6,416600.0,11.6452,11.6874,11.6311,11.6874,416600.0
2010-07-23 11:20:00,16.6,16.61,16.56,16.59,265600.0,11.6874,11.6945,11.6593,11.6804,265600.0
2010-07-23 11:30:00,16.59,16.67,16.58,16.64,599800.0,11.6804,11.7367,11.6733,11.7156,599800.0
2010-07-23 11:40:00,16.65,16.66,16.6,16.66,628800.0,11.7226,11.7297,11.6874,11.7297,628800.0
2010-07-23 11:50:00,16.66,16.68,16.64,16.65,394400.0,11.7297,11.7437,11.7156,11.7226,394400.0
2010-07-23 12:00:00,16.66,16.7,16.59,16.59,553000.0,11.7297,11.7578,11.6804,11.6804,553000.0
2010-07-23 12:10:00,16.59,16.61,16.56,16.6,195800.0,11.6804,11.6945,11.6593,11.6874,195800.0
2010-07-23 12:20:00,16.6,16.6,16.53,16.53,285000.0,11.6874,11.6874,11.6381,11.6381,285000.0
2010-07-23 12:30:00,16.54,16.54,16.49,16.5,411200.0,11.6452,11.6452,11.61,11.617,411200.0
2010-07-23 12:40:00,16.5,16.5,16.42,16.46,490600.0,11.617,11.617,11.5607,11.5888,490600.0
2010-07-23 12:50:00,16.46,16.5,16.46,16.48,282200.0,11.5888,11.617,11.5888,11.6029,282200.0
2010-07-23 13:00:00,16.48,16.48,16.43,16.46,196400.0,11.6029,11.6029,11.5677,11.5888,196400.0
2010-07-23 13:10:00,16.46,16.55,16.45,16.53,864800.0,11.5888,11.6522,11.5818,11.6381,864800.0
2010-07-23 13:20:00,16.53,16.67,16.5,16.67,878800.0,11.6381,11.7367,11.617,11.7367,878800.0
2010-07-23 13:30:00,16.66,16.74,16.64,16.68,608600.0,11.7297,11.786,11.7156,11.7437,608600.0
2010-07-23 13:40:00,16.68,16.7,16.66,16.68,309800.0,11.7437,11.7578,11.7297,11.7437,309800.0
2010-07-23 13:50:00,16.68,16.75,16.68,16.72,417000.0,11.7437,11.793,11.7437,11.7719,417000.0
2010-07-23 14:00:00,16.72,16.79,16.72,16.77,545000.0,11.7719,11.8212,11.7719,11.8071,545000.0
2010-07-23 14:10:00,16.77,16.77,16.72,16.72,325400.0,11.8071,11.8071,11.7719,11.7719,325400.0
2010-07-23 14:20:00,16.72,16.72,16.68,16.71,361600.0,11.7719,11.7719,11.7437,11.7649,361600.0
2010-07-23 14:30:00,16.71,16.72,16.68,16.68,339400.0,11.7649,11.7719,11.7437,11.7437,339400.0
2010-07-23 14:40:00,16.68,16.72,16.68,16.72,498800.0,11.7437,11.7719,11.7437,11.7719,498800.0
2010-07-23 14:50:00,16.72,16.75,16.71,16.74,358800.0,11.7719,11.793,11.7649,11.786,358800.0
2010-07-23 15:00:00,16.74,16.74,16.69,16.71,518000.0,11.786,11.786,11.7508,11.7649,518000.0
2010-07-23 15:10:00,16.71,16.72,16.67,16.68,480000.0,11.7649,11.7719,11.7367,11.7437,480000.0
2010-07-23 15:20:00,16.68,16.7,16.67,16.68,558800.0,11.7437,11.7578,11.7367,11.7437,558800.0
2010-07-23 15:30:00,16.68,16.7,16.62,16.64,1121800.0,11.7437,11.7578,11.7015,11.7156,1121800.0
2010-07-23 15:40:00,16.64,16.66,16.6,16.66,1144600.0,11.7156,11.7297,11.6874,11.7297,1144600.0
2010-07-23 15:50:00,16.66,16.72,16.66,16.72,1507400.0,11.7297,11.7719,11.7297,11.7719,1507400.0
2010-07-26 09:30:00,16.6,16.72,16.05,16.38,2384000.0,11.6874,11.7719,11.3002,11.5325,2384000.0
2010-07-26 09:40:00,16.38,16.5,16.36,16.5,1120000.0,11.5325,11.617,11.5184,11.617,1120000.0
2010-07-26 09:50:00,16.5,16.7,16.5,16.63,1198600.0,11.617,11.7578,11.617,11.7085,1198600.0
2010-07-26 10:00:00,16.64,16.76,16.63,16.75,1129600.0,11.7156,11.8001,11.7085,11.793,1129600.0
2010-07-26 10:10:00,16.75,16.85,16.75,16.82,997800.0,11.793,11.8634,11.793,11.8423,997800.0
2010-07-26 10:20:00,16.82,16.82,16.75,16.78,997200.0,11.8423,11.8423,11.793,11.8141,997200.0
2010-07-26 10:30:00,16.78,16.79,16.73,16.75,906000.0,11.8141,11.8212,11.7789,11.793,906000.0
2010-07-26 10:40:00,16.75,16.75,16.72,16.75,423000.0,11.793,11.793,11.7719,11.793,423000.0
2010-07-26 10:50:00,16.75,16.75,16.72,16.72,417400.0,11.793,11.793,11.7719,11.7719,417400.0
2010-07-26 11:00:00,16.72,16.75,16.67,16.68,666000.0,11.7719,11.793,11.7367,11.7437,666000.0
2010-07-26 11:10:00,16.68,16.68,16.63,16.68,681200.0,11.7437,11.7437,11.7085,11.7437,681200.0
2010-07-26 11:20:00,16.68,16.68,16.6,16.61,672400.0,11.7437,11.7437,11.6874,11.6945,672400.0
2010-07-26 11:30:00,16.61,16.61,16.51,16.56,1188600.0,11.6945,11.6945,11.624,11.6593,1188600.0
2010-07-26 11:40:00,16.56,16.61,16.55,16.6,483800.0,11.6593,11.6945,11.6522,11.6874,483800.0
2010-07-26 11:50:00,16.59,16.59,16.56,16.58,442400.0,11.6804,11.6804,11.6593,11.6733,442400.0
2010-07-26 12:00:00,16.59,16.59,16.54,16.54,634000.0,11.6804,11.6804,11.6452,11.6452,634000.0
2010-07-26 12:10:00,16.54,16.55,16.42,16.43,675800.0,11.6452,11.6522,11.5607,11.5677,675800.0
2010-07-26 12:20:00,16.43,16.49,16.41,16.49,692400.0,11.5677,11.61,11.5536,11.61,692400.0
2010-07-26 12:30:00,16.49,16.5,16.41,16.45,894400.0,11.61,11.617,11.5536,11.5818,894400.0
2010-07-26 12:40:00,16.45,16.46,16.4,16.4,770200.0,11.5818,11.5888,11.5466,11.5466,770200.0
2010-07-26 12:50:00,16.4,16.43,16.38,16.41,634600.0,11.5466,11.5677,11.5325,11.5536,634600.0
2010-07-26 13:00:00,16.41,16.43,16.41,16.43,782200.0,11.5536,11.5677,11.5536,11.5677,782200.0
2010-07-26 13:10:00,16.43,16.49,16.43,16.49,511400.0,11.5677,11.61,11.5677,11.61,511400.0
2010-07-26 13:20:00,16.49,16.52,16.47,16.5,579200.0,11.61,11.6311,11.5959,11.617,579200.0
2010-07-26 13:30:00,16.5,16.5,16.46,16.5,383200.0,11.617,11.617,11.5888,11.617,383200.0
2010-07-26 13:40:00,16.5,16.55,16.5,16.5,393800.0,11.617,11.6522,11.617,11.617,393800.0
2010-07-26 13:50:00,16.5,16.55,16.5,16.52,298200.0,11.617,11.6522,11.617,11.6311,298200.0
2010-07-26 14:00:00,16.51,16.54,16.5,16.53,529000.0,11.624,11.6452,11.617,11.6381,529000.0
2010-07-26 14:10:00,16.53,16.53,16.5,16.51,1022600.0,11.6381,11.6381,11.617,11.624,1022600.0
2010-07-26 14:20:00,16.5,16.72,16.5,16.53,516400.0,11.617,11.7719,11.617,11.6381,516400.0
2010-07-26 14:30:00,16.53,16.57,16.52,16.55,597400.0,11.6381,11.6663,11.6311,11.6522,597400.0
2010-07-26 14:40:00,16.55,16.58,16.53,16.56,359200.0,11.6522,11.6733,11.6381,11.6593,359200.0
2010-07-26 14:50:00,16.56,16.6,16.55,16.59,470800.0,11.6593,11.6874,11.6522,11.6804,470800.0
2010-07-26 15:00:00,16.59,16.64,16.57,16.63,587800.0,11.6804,11.7156,11.6663,11.7085,587800.0
2010-07-26 15:10:00,16.63,16.64,16.63,16.64,622200.0,11.7085,11.7156,11.7085,11.7156,622200.0
2010-07-26 15:20:00,16.64,16.68,16.63,16.67,921800.0,11.7156,11.7437,11.7085,11.7367,921800.0
2010-07-26 15:30:00,16.68,16.68,16.63,16.63,1152800.0,11.7437,11.7437,11.7085,11.7085,1152800.0
2010-07-26 15:40:00,16.63,16.63,16.6,16.62,1563000.0,11.7085,11.7085,11.6874,11.7015,1563000.0
2010-07-26 15:50:00,16.63,16.71,16.63,16.7,2649200.0,11.7085,11.7649,11.7085,11.7578,2649200.0
2010-07-27 09:30:00,16.72,16.77,16.7,16.75,3485600.0,11.7719,11.8071,11.7578,11.793,3485600.0
2010-07-27 09:40:00,16.75,16.75,16.59,16.61,2021200.0,11.793,11.793,11.6804,11.6945,2021200.0
2010-07-27 09:50:00,16.61,16.7,16.52,16.55,2081400.0,11.6945,11.7578,11.6311,11.6522,2081400.0
2010-07-27 10:00:00,16.54,16.62,16.53,16.61,1617000.0,11.6452,11.7015,11.6381,11.6945,1617000.0
2010-07-27 10:10:00,16.61,16.61,16.52,16.58,1908400.0,11.6945,11.6945,11.6311,11.6733,1908400.0
2010-07-27 10:20:00,16.58,16.7,16.55,16.68,2500800.0,11.6733,11.7578,11.6522,11.7437,2500800.0
2010-07-27 10:30:00,16.68,16.7,16.61,16.65,3213200.0,11.7437,11.7578,11.6945,11.7226,3213200.0
2010-07-27 10:40:00,16.65,16.7,16.61,16.66,3775000.0,11.7226,11.7578,11.6945,11.7297,3775000.0
2010-07-27 10:50:00,16.66,16.7,16.6,16.68,2233600.0,11.7297,11.7578,11.6874,11.7437,2233600.0
2010-07-27 11:00:00,16.69,16.71,16.65,16.66,1365200.0,11.7508,11.7649,11.7226,11.7297,1365200.0
2010-07-27 11:10:00,16.66,16.66,16.58,16.61,967600.0,11.7297,11.7297,11.6733,11.6945,967600.0
2010-07-27 11:20:00,16.61,16.61,16.56,16.6,929400.0,11.6945,11.6945,11.6593,11.6874,929400.0
2010-07-27 11:30:00,16.6,16.7,16.53,16.55,1516000.0,11.6874,11.7578,11.6381,11.6522,1516000.0
2010-07-27 11:40:00,16.55,16.55,16.47,16.5,2037600.0,11.6522,11.6522,11.5959,11.617,2037600.0
2010-07-27 11:50:00,16.5,16.5,16.49,16.5,2153000.0,11.617,11.617,11.61,11.617,2153000.0
2010-07-27 12:00:00,16.5,16.54,16.49,16.49,3296000.0,11.617,11.6452,11.61,11.61,3296000.0
2010-07-27 12:10:00,16.5,16.5,16.45,16.47,2691000.0,11.617,11.617,11.5818,11.5959,2691000.0
2010-07-27 12:20:00,16.47,16.49,16.41,16.45,3801200.0,11.5959,11.61,11.5536,11.5818,3801200.0
2010-07-27 12:30:00,16.45,16.5,16.45,16.5,3229000.0,11.5818,11.617,11.5818,11.617,3229000.0
2010-07-27 12:40:00,16.5,16.52,16.47,16.48,3137800.0,11.617,11.6311,11.5959,11.6029,3137800.0
2010-07-27 12:50:00,16.47,16.48,16.44,16.47,1218400.0,11.5959,11.6029,11.5748,11.5959,1218400.0
2010-07-27 13:00:00,16.47,16.54,16.43,16.46,1190000.0,11.5959,11.6452,11.5677,11.5888,1190000.0
2010-07-27 13:10:00,16.46,16.5,16.46,16.5,1262400.0,11.5888,11.617,11.5888,11.617,1262400.0
2010-07-27 13:20:00,16.5,16.55,16.49,16.53,852400.0,11.617,11.6522,11.61,11.6381,852400.0
2010-07-27 13:30:00,16.54,16.7,16.45,16.57,1025200.0,11.6452,11.7578,11.5818,11.6663,1025200.0
2010-07-27 13:40:00,16.56,16.7,16.54,16.63,1713400.0,11.6593,11.7578,11.6452,11.7085,1713400.0
2010-07-27 13:50:00,16.63,16.64,16.58,16.59,1665000.0,11.7085,11.7156,11.6733,11.6804,1665000.0
2010-07-27 14:00:00,16.58,16.61,16.55,16.61,1384800.0,11.6733,11.6945,11.6522,11.6945,1384800.0
2010-07-27 14:10:00,16.61,16.63,16.57,16.61,961200.0,11.6945,11.7085,11.6663,11.6945,961200.0
2010-07-27 14:20:00,16.61,16.63,16.48,16.6,493800.0,11.6945,11.7085,11.6029,11.6874,493800.0
2010-07-27 14:30:00,16.59,16.62,16.57,16.61,549200.0,11.6804,11.7015,11.6663,11.6945,549200.0
2010-07-27 14:40:00,16.61,16.61,16.59,16.6,447800.0,11.6945,11.6945,11.6804,11.6874,447800.0
2010-07-27 14:50:00,16.6,16.61,16.56,16.57,533400.0,11.6874,11.6945,11.6593,11.6663,533400.0
2010-07-27 15:00:00,16.57,16.63,16.56,16.63,629400.0,11.6663,11.7085,11.6593,11.7085,629400.0
2010-07-27 15:10:00,16.63,16.64,16.59,16.63,887600.0,11.7085,11.7156,11.6804,11.7085,887600.0
2010-07-27 15:20:00,16.64,16.68,16.63,16.66,906200.0,11.7156,11.7437,11.7085,11.7297,906200.0
2010-07-27 15:30:00,16.66,16.66,16.59,16.61,1146800.0,11.7297,11.7297,11.6804,11.6945,1146800.0
2010-07-27 15:40:00,16.61,16.68,16.6,16.68,1788200.0,11.6945,11.7437,11.6874,11.7437,1788200.0
2010-07-27 15:50:00,16.68,16.73,16.68,16.7,2240800.0,11.7437,11.7789,11.7437,11.7578,2240800.0
2010-07-28 09:30:00,16.78,16.98,16.73,16.95,1544200.0,11.8141,11.955,11.7789,11.9338,1544200.0
2010-07-28 09:40:00,16.95,16.99,16.78,16.79,995200.0,11.9338,11.962,11.8141,11.8212,995200.0
2010-07-28 09:50:00,16.78,16.87,16.7,16.77,1558400.0,11.8141,11.8775,11.7578,11.8071,1558400.0
2010-07-28 10:00:00,16.77,16.79,16.68,16.68,825800.0,11.8071,11.8212,11.7437,11.7437,825800.0
2010-07-28 10:10:00,16.68,16.68,16.61,16.61,957000.0,11.7437,11.7437,11.6945,11.6945,957000.0
2010-07-28 10:20:00,16.62,16.7,16.58,16.7,601600.0,11.7015,11.7578,11.6733,11.7578,601600.0
2010-07-28 10:30:00,16.7,16.7,16.65,16.69,845800.0,11.7578,11.7578,11.7226,11.7508,845800.0
2010-07-28 10:40:00,16.68,16.78,16.68,16.77,877800.0,11.7437,11.8141,11.7437,11.8071,877800.0
2010-07-28 10:50:00,16.78,16.78,16.74,16.75,1331000.0,11.8141,11.8141,11.786,11.793,1331000.0
2010-07-28 11:00:00,16.75,16.75,16.69,16.71,588000.0,11.793,11.793,11.7508,11.7649,588000.0
2010-07-28 11:10:00,16.71,16.72,16.68,16.69,385600.0,11.7649,11.7719,11.7437,11.7508,385600.0
2010-07-28 11:20:00,16.69,16.72,16.66,16.67,754600.0,11.7508,11.7719,11.7297,11.7367,754600.0
2010-07-28 11:30:00,16.67,16.68,16.61,16.63,1451200.0,11.7367,11.7437,11.6945,11.7085,1451200.0
2010-07-28 11:40:00,16.62,16.66,16.58,16.65,458200.0,11.7015,11.7297,11.6733,11.7226,458200.0
2010-07-28 11:50:00,16.65,16.67,16.64,16.66,660400.0,11.7226,11.7367,11.7156,11.7297,660400.0
2010-07-28 12:00:00,16.66,16.72,16.65,16.7,347000.0,11.7297,11.7719,11.7226,11.7578,347000.0
2010-07-28 12:10:00,16.7,16.73,16.66,16.73,801000.0,11.7578,11.7789,11.7297,11.7789,801000.0
2010-07-28 12:20:00,16.73,16.76,16.73,16.76,261600.0,11.7789,11.8001,11.7789,11.8001,261600.0
2010-07-28 12:30:00,16.75,16.78,16.75,16.78,446400.0,11.793,11.8141,11.793,11.8141,446400.0
2010-07-28 12:40:00,16.78,16.8,16.75,16.77,559400.0,11.8141,11.8282,11.793,11.8071,559400.0
2010-07-28 12:50:00,16.78,16.81,16.77,16.8,509400.0,11.8141,11.8353,11.8071,11.8282,509400.0
2010-07-28 13:00:00,16.8,16.81,16.7,16.75,896400.0,11.8282,11.8353,11.7578,11.793,896400.0
2010-07-28 13:10:00,16.75,16.78,16.75,16.78,235200.0,11.793,11.8141,11.793,11.8141,235200.0
2010-07-28 13:20:00,16.78,16.8,16.75,16.78,250800.0,11.8141,11.8282,11.793,11.8141,250800.0
2010-07-28 13:30:00,16.77,16.78,16.7,16.72,858600.0,11.8071,11.8141,11.7578,11.7719,858600.0
2010-07-28 13:40:00,16.72,16.78,16.72,16.78,317400.0,11.7719,11.8141,11.7719,11.8141,317400.0
2010-07-28 13:50:00,16.78,16.8,16.77,16.78,205000.0,11.8141,11.8282,11.8071,11.8141,205000.0
2010-07-28 14:00:00,16.78,16.83,16.77,16.83,335200.0,11.8141,11.8493,11.8071,11.8493,335200.0
2010-07-28 14:10:00,16.83,16.84,16.73,16.76,781400.0,11.8493,11.8564,11.7789,11.8001,781400.0
2010-07-28 14:20:00,16.76,16.77,16.72,16.76,291800.0,11.8001,11.8071,11.7719,11.8001,291800.0
2010-07-28 14:30:00,16.75,16.78,16.75,16.75,314000.0,11.793,11.8141,11.793,11.793,314000.0
2010-07-28 14:40:00,16.75,16.78,16.75,16.77,290800.0,11.793,11.8141,11.793,11.8071,290800.0
2010-07-28 14:50:00,16.77,16.8,16.74,16.75,363000.0,11.8071,11.8282,11.786,11.793,363000.0
2010-07-28 15:00:00,16.75,16.75,16.71,16.71,545600.0,11.793,11.793,11.7649,11.7649,545600.0
2010-07-28 15:10:00,16.71,16.71,16.66,16.66,1112800.0,11.7649,11.7649,11.7297,11.7297,1112800.0
2010-07-28 15:20:00,16.66,16.7,16.65,16.68,677200.0,11.7297,11.7578,11.7226,11.7437,677200.0
2010-07-28 15:30:00,16.68,16.71,16.68,16.69,808600.0,11.7437,11.7649,11.7437,11.7508,808600.0
2010-07-28 15:40:00,16.68,16.72,16.68,16.7,1562600.0,11.7437,11.7719,11.7437,11.7578,1562600.0
2010-07-28 15:50:00,16.7,16.73,16.63,16.72,1371200.0,11.7578,11.7789,11.7085,11.7719,1371200.0
2010-07-29 09:30:00,17.12,17.22,16.9,17.1,1973200.0,12.0535,12.1239,11.8986,12.0394,1973200.0
2010-07-29 09:40:00,17.11,17.11,16.95,17.01,1236800.0,12.0465,12.0465,11.9338,11.9761,1236800.0
2010-07-29 09:50:00,17.02,17.05,16.93,16.96,922200.0,11.9831,12.0042,11.9198,11.9409,922200.0
2010-07-29 10:00:00,16.96,16.97,16.91,16.93,668400.0,11.9409,11.9479,11.9057,11.9198,668400.0
2010-07-29 10:10:00,16.93,16.95,16.9,16.93,1186400.0,11.9198,11.9338,11.8986,11.9198,1186400.0
2010-07-29 10:20:00,16.93,16.93,16.85,16.89,667200.0,11.9198,11.9198,11.8634,11.8916,667200.0
2010-07-29 10:30:00,16.89,16.93,16.87,16.91,663000.0,11.8916,11.9198,11.8775,11.9057,663000.0
2010-07-29 10:40:00,16.91,16.93,16.89,16.92,351400.0,11.9057,11.9198,11.8916,11.9127,351400.0
2010-07-29 10:50:00,16.92,16.92,16.89,16.89,464400.0,11.9127,11.9127,11.8916,11.8916,464400.0
2010-07-29 11:00:00,16.89,16.91,16.83,16.83,396000.0,11.8916,11.9057,11.8493,11.8493,396000.0
2010-07-29 11:10:00,16.83,16.84,16.78,16.79,534800.0,11.8493,11.8564,11.8141,11.8212,534800.0
2010-07-29 11:20:00,16.79,16.79,16.72,16.72,659000.0,11.8212,11.8212,11.7719,11.7719,659000.0
2010-07-29 11:30:00,16.71,16.72,16.62,16.7,805600.0,11.7649,11.7719,11.7015,11.7578,805600.0
2010-07-29 11:40:00,16.7,16.72,16.65,16.67,501800.0,11.7578,11.7719,11.7226,11.7367,501800.0
2010-07-29 11:50:00,16.67,16.68,16.59,16.64,564800.0,11.7367,11.7437,11.6804,11.7156,564800.0
2010-07-29 12:00:00,16.64,16.64,16.58,16.62,509000.0,11.7156,11.7156,11.6733,11.7015,509000.0
2010-07-29 12:10:00,16.62,16.66,16.61,16.65,280000.0,11.7015,11.7297,11.6945,11.7226,280000.0
2010-07-29 12:20:00,16.65,16.68,16.61,16.66,228400.0,11.7226,11.7437,11.6945,11.7297,228400.0
2010-07-29 12:30:00,16.66,16.67,16.58,16.59,241200.0,11.7297,11.7367,11.6733,11.6804,241200.0
2010-07-29 12:40:00,16.59,16.61,16.58,16.58,405000.0,11.6804,11.6945,11.6733,11.6733,405000.0
2010-07-29 12:50:00,16.58,16.64,16.58,16.62,235600.0,11.6733,11.7156,11.6733,11.7015,235600.0
2010-07-29 13:00:00,16.62,16.65,16.6,16.63,197400.0,11.7015,11.7226,11.6874,11.7085,197400.0
2010-07-29 13:10:00,16.63,16.68,16.61,16.66,440600.0,11.7085,11.7437,11.6945,11.7297,440600.0
2010-07-29 13:20:00,16.66,16.71,16.65,16.71,396200.0,11.7297,11.7649,11.7226,11.7649,396200.0
2010-07-29 13:30:00,16.71,16.72,16.67,16.68,365800.0,11.7649,11.7719,11.7367,11.7437,365800.0
2010-07-29 13:40:00,16.68,16.71,16.67,16.7,229800.0,11.7437,11.7649,11.7367,11.7578,229800.0
2010-07-29 13:50:00,16.7,16.72,16.68,16.68,259200.0,11.7578,11.7719,11.7437,11.7437,259200.0
2010-07-29 14:00:00,16.68,16.7,16.66,16.68,294200.0,11.7437,11.7578,11.7297,11.7437,294200.0
2010-07-29 14:10:00,16.68,16.68,16.66,16.68,231000.0,11.7437,11.7437,11.7297,11.7437,231000.0
2010-07-29 14:20:00,16.68,16.73,16.67,16.72,415400.0,11.7437,11.7789,11.7367,11.7719,415400.0
2010-07-29 14:30:00,16.72,16.77,16.7,16.76,722800.0,11.7719,11.8071,11.7578,11.8001,722800.0
2010-07-29 14:40:00,16.76,16.8,16.75,16.79,541800.0,11.8001,11.8282,11.793,11.8212,541800.0
2010-07-29 14:50:00,16.79,16.8,16.74,16.76,351800.0,11.8212,11.8282,11.786,11.8001,351800.0
2010-07-29 15:00:00,16.76,16.79,16.74,16.77,530400.0,11.8001,11.8212,11.786,11.8071,530400.0
2010-07-29 15:10:00,16.77,16.84,16.77,16.81,637400.0,11.8071,11.8564,11.8071,11.8353,637400.0
2010-07-29 15:20:00,16.81,16.83,16.79,16.8,548000.0,11.8353,11.8493,11.8212,11.8282,548000.0
2010-07-29 15:30:00,16.8,16.8,16.75,16.76,444600.0,11.8282,11.8282,11.793,11.8001,444600.0
2010-07-29 15:40:00,16.77,16.78,16.74,16.75,1005400.0,11.8071,11.8141,11.786,11.793,1005400.0
2010-07-29 15:50:00,16.75,16.75,16.7,16.71,1134200.0,11.793,11.793,11.7578,11.7649,1134200.0
2010-07-30 09:30:00,16.76,16.76,16.56,16.56,1052800.0,11.8001,11.8001,11.6593,11.6593,1052800.0
2010-07-30 09:40:00,16.56,16.75,16.56,16.62,990000.0,11.6593,11.793,11.6593,11.7015,990000.0
2010-07-30 09:50:00,16.63,16.67,16.56,16.59,1097200.0,11.7085,11.7367,11.6593,11.6804,1097200.0
2010-07-30 10:00:00,16.59,16.63,16.55,16.62,858800.0,11.6804,11.7085,11.6522,11.7015,858800.0
2010-07-30 10:10:00,16.63,16.68,16.61,16.61,434600.0,11.7085,11.7437,11.6945,11.6945,434600.0
2010-07-30 10:20:00,16.61,16.65,16.6,16.63,500200.0,11.6945,11.7226,11.6874,11.7085,500200.0
2010-07-30 10:30:00,16.64,16.7,16.63,16.68,371800.0,11.7156,11.7578,11.7085,11.7437,371800.0
2010-07-30 10:40:00,16.68,16.78,16.68,16.77,414400.0,11.7437,11.8141,11.7437,11.8071,414400.0
2010-07-30 10:50:00,16.78,16.79,16.73,16.74,368000.0,11.8141,11.8212,11.7789,11.786,368000.0
2010-07-30 11:00:00,16.74,16.77,16.71,16.77,586600.0,11.786,11.8071,11.7649,11.8071,586600.0
2010-07-30 11:10:00,16.77,16.79,16.74,16.76,223200.0,11.8071,11.8212,11.786,11.8001,223200.0
2010-07-30 11:20:00,16.76,16.76,16.67,16.67,279800.0,11.8001,11.8001,11.7367,11.7367,279800.0
2010-07-30 11:30:00,16.68,16.7,16.66,16.69,297200.0,11.7437,11.7578,11.7297,11.7508,297200.0
2010-07-30 11:40:00,16.68,16.74,16.68,16.73,579600.0,11.7437,11.786,11.7437,11.7789,579600.0
2010-07-30 11:50:00,16.74,16.79,16.73,16.78,328000.0,11.786,11.8212,11.7789,11.8141,328000.0
2010-07-30 12:00:00,16.78,16.79,16.73,16.74,340600.0,11.8141,11.8212,11.7789,11.786,340600.0
2010-07-30 12:10:00,16.74,16.75,16.7,16.71,204800.0,11.786,11.793,11.7578,11.7649,204800.0
2010-07-30 12:20:00,16.7,16.71,16.68,16.7,194200.0,11.7578,11.7649,11.7437,11.7578,194200.0
2010-07-30 12:30:00,16.7,16.71,16.67,16.67,147000.0,11.7578,11.7649,11.7367,11.7367,147000.0
2010-07-30 12:40:00,16.67,16.71,16.67,16.7,185200.0,11.7367,11.7649,11.7367,11.7578,185200.0
2010-07-30 12:50:00,16.71,16.73,16.68,16.72,324000.0,11.7649,11.7789,11.7437,11.7719,324000.0
2010-07-30 13:00:00,16.72,16.75,16.72,16.74,198200.0,11.7719,11.793,11.7719,11.786,198200.0
2010-07-30 13:10:00,16.74,16.74,16.68,16.7,348400.0,11.786,11.786,11.7437,11.7578,348400.0
2010-07-30 13:20:00,16.7,16.71,16.68,16.68,318000.0,11.7578,11.7649,11.7437,11.7437,318000.0
2010-07-30 13:30:00,16.68,16.69,16.66,16.67,255200.0,11.7437,11.7508,11.7297,11.7367,255200.0
2010-07-30 13:40:00,16.67,16.7,16.67,16.69,243000.0,11.7367,11.7578,11.7367,11.7508,243000.0
2010-07-30 13:50:00,16.68,16.7,16.64,16.66,262800.0,11.7437,11.7578,11.7156,11.7297,262800.0
2010-07-30 14:00:00,16.65,16.68,16.63,16.63,236200.0,11.7226,11.7437,11.7085,11.7085,236200.0
2010-07-30 14:10:00,16.64,16.73,16.63,16.72,317000.0,11.7156,11.7789,11.7085,11.7719,317000.0
2010-07-30 14:20:00,16.72,16.74,16.68,16.69,292800.0,11.7719,11.786,11.7437,11.7508,292800.0
2010-07-30 14:30:00,16.69,16.7,16.66,16.66,211000.0,11.7508,11.7578,11.7297,11.7297,211000.0
2010-07-30 14:40:00,16.67,16.71,16.65,16.68,296800.0,11.7367,11.7649,11.7226,11.7437,296800.0
2010-07-30 14:50:00,16.68,16.7,16.66,16.67,226800.0,11.7437,11.7578,11.7297,11.7367,226800.0
2010-07-30 15:00:00,16.67,16.69,16.66,16.69,293600.0,11.7367,11.7508,11.7297,11.7508,293600.0
2010-07-30 15:10:00,16.69,16.77,16.69,16.75,612400.0,11.7508,11.8071,11.7508,11.793,612400.0
2010-07-30 15:20:00,16.75,16.85,16.75,16.81,1108400.0,11.793,11.8634,11.793,11.8353,1108400.0
2010-07-30 15:30:00,16.82,16.83,16.78,16.79,821000.0,11.8423,11.8493,11.8141,11.8212,821000.0
2010-07-30 15:40:00,16.78,16.82,16.75,16.77,765000.0,11.8141,11.8423,11.793,11.8071,765000.0
2010-07-30 15:50:00,16.77,16.77,16.65,16.66,2095800.0,11.8071,11.8071,11.7226,11.7297,2095800.0
2010-08-02 09:30:00,16.92,17.04,16.88,16.98,1149400.0,11.9127,11.9972,11.8846,11.955,1149400.0
2010-08-02 09:40:00,16.98,17.07,16.92,17.07,599800.0,11.955,12.0183,11.9127,12.0183,599800.0
2010-08-02 09:50:00,17.07,17.13,17.06,17.13,614600.0,12.0183,12.0606,12.0113,12.0606,614600.0
2010-08-02 10:00:00,17.13,17.25,17.12,17.17,1027800.0,12.0606,12.1451,12.0535,12.0887,1027800.0
2010-08-02 10:10:00,17.17,17.21,17.14,17.17,480000.0,12.0887,12.1169,12.0676,12.0887,480000.0
2010-08-02 10:20:00,17.17,17.19,17.14,17.16,422400.0,12.0887,12.1028,12.0676,12.0817,422400.0
2010-08-02 10:30:00,17.17,17.2,17.15,17.17,398400.0,12.0887,12.1099,12.0746,12.0887,398400.0
2010-08-02 10:40:00,17.17,17.18,17.15,17.15,213800.0,12.0887,12.0958,12.0746,12.0746,213800.0
2010-08-02 10:50:00,17.15,17.16,17.13,17.16,439800.0,12.0746,12.0817,12.0606,12.0817,439800.0
2010-08-02 11:00:00,17.16,17.16,17.11,17.12,282000.0,12.0817,12.0817,12.0465,12.0535,282000.0
2010-08-02 11:10:00,17.11,17.17,17.1,17.16,313800.0,12.0465,12.0887,12.0394,12.0817,313800.0
2010-08-02 11:20:00,17.16,17.17,17.15,17.17,297800.0,12.0817,12.0887,12.0746,12.0887,297800.0
2010-08-02 11:30:00,17.17,17.23,17.17,17.23,429200.0,12.0887,12.131,12.0887,12.131,429200.0
2010-08-02 11:40:00,17.22,17.25,17.21,17.24,461800.0,12.1239,12.1451,12.1169,12.138,461800.0
2010-08-02 11:50:00,17.24,17.25,17.23,17.24,235000.0,12.138,12.1451,12.131,12.138,235000.0
2010-08-02 12:00:00,17.24,17.24,17.22,17.22,375400.0,12.138,12.138,12.1239,12.1239,375400.0
2010-08-02 12:10:00,17.22,17.24,17.21,17.22,261600.0,12.1239,12.138,12.1169,12.1239,261600.0
2010-08-02 12:20:00,17.22,17.23,17.2,17.21,476000.0,12.1239,12.131,12.1099,12.1169,476000.0
2010-08-02 12:30:00,17.21,17.22,17.2,17.2,417400.0,12.1169,12.1239,12.1099,12.1099,417400.0
2010-08-02 12:40:00,17.2,17.22,17.18,17.2,505800.0,12.1099,12.1239,12.0958,12.1099,505800.0
2010-08-02 12:50:00,17.2,17.24,17.19,17.22,336200.0,12.1099,12.138,12.1028,12.1239,336200.0
2010-08-02 13:00:00,17.21,17.24,17.21,17.21,378000.0,12.1169,12.138,12.1169,12.1169,378000.0
2010-08-02 13:10:00,17.21,17.24,17.21,17.23,272800.0,12.1169,12.138,12.1169,12.131,272800.0
2010-08-02 13:20:00,17.23,17.24,17.23,17.23,292000.0,12.131,12.138,12.131,12.131,292000.0
2010-08-02 13:30:00,17.23,17.25,17.23,17.25,362400.0,12.131,12.1451,12.131,12.1451,362400.0
2010-08-02 13:40:00,17.25,17.27,17.24,17.26,212400.0,12.1451,12.1591,12.138,12.1521,212400.0
2010-08-02 13:50:00,17.27,17.27,17.23,17.23,422800.0,12.1591,12.1591,12.131,12.131,422800.0
2010-08-02 14:00:00,17.23,17.24,17.22,17.23,443000.0,12.131,12.138,12.1239,12.131,443000.0
2010-08-02 14:10:00,17.23,17.24,17.21,17.23,617600.0,12.131,12.138,12.1169,12.131,617600.0
2010-08-02 14:20:00,17.23,17.23,17.17,17.18,415400.0,12.131,12.131,12.0887,12.0958,415400.0
2010-08-02 14:30:00,17.18,17.24,17.18,17.23,651200.0,12.0958,12.138,12.0958,12.131,651200.0
2010-08-02 14:40:00,17.23,17.29,17.23,17.27,1241400.0,12.131,12.1732,12.131,12.1591,1241400.0
2010-08-02 14:50:00,17.27,17.28,17.25,17.28,679800.0,12.1591,12.1662,12.1451,12.1662,679800.0
2010-08-02 15:00:00,17.28,17.28,17.25,17.27,569800.0,12.1662,12.1662,12.1451,12.1591,569800.0
2010-08-02 15:10:00,17.27,17.27,17.24,17.25,932400.0,12.1591,12.1591,12.138,12.1451,932400.0
2010-08-02 15:20:00,17.25,17.25,17.23,17.24,646200.0,12.1451,12.1451,12.131,12.138,646200.0
2010-08-02 15:30:00,17.24,17.27,17.23,17.25,1090600.0,12.138,12.1591,12.131,12.1451,1090600.0
2010-08-02 15:40:00,17.25,17.27,17.24,17.25,1506400.0,12.1451,12.1591,12.138,12.1451,1506400.0
2010-08-02 15:50:00,17.26,17.26,17.19,17.24,2995400.0,12.1521,12.1521,12.1028,12.138,2995400.0
2010-08-03 09:30:00,17.2,17.25,17.12,17.17,665600.0,12.1099,12.1451,12.0535,12.0887,665600.0
2010-08-03 09:40:00,17.17,17.25,17.15,17.25,512800.0,12.0887,12.1451,12.0746,12.1451,512800.0
2010-08-03 09:50:00,17.25,17.25,17.16,17.21,347200.0,12.1451,12.1451,12.0817,12.1169,347200.0
2010-08-03 10:00:00,17.21,17.22,17.16,17.21,407200.0,12.1169,12.1239,12.0817,12.1169,407200.0
2010-08-03 10:10:00,17.21,17.22,17.17,17.18,310600.0,12.1169,12.1239,12.0887,12.0958,310600.0
2010-08-03 10:20:00,17.18,17.27,17.18,17.27,271400.0,12.0958,12.1591,12.0958,12.1591,271400.0
2010-08-03 10:30:00,17.27,17.29,17.21,17.22,593600.0,12.1591,12.1732,12.1169,12.1239,593600.0
2010-08-03 10:40:00,17.22,17.28,17.21,17.28,652400.0,12.1239,12.1662,12.1169,12.1662,652400.0
2010-08-03 10:50:00,17.28,17.34,17.28,17.34,597600.0,12.1662,12.2084,12.1662,12.2084,597600.0
2010-08-03 11:00:00,17.34,17.35,17.33,17.35,277800.0,12.2084,12.2155,12.2014,12.2155,277800.0
2010-08-03 11:10:00,17.35,17.36,17.34,17.36,326200.0,12.2155,12.2225,12.2084,12.2225,326200.0
2010-08-03 11:20:00,17.36,17.4,17.36,17.38,604800.0,12.2225,12.2507,12.2225,12.2366,604800.0
2010-08-03 11:30:00,17.38,17.4,17.36,17.37,478400.0,12.2366,12.2507,12.2225,12.2295,478400.0
2010-08-03 11:40:00,17.37,17.4,17.36,17.36,402000.0,12.2295,12.2507,12.2225,12.2225,402000.0
2010-08-03 11:50:00,17.36,17.39,17.33,17.33,191800.0,12.2225,12.2436,12.2014,12.2014,191800.0
2010-08-03 12:00:00,17.33,17.33,17.27,17.27,396800.0,12.2014,12.2014,12.1591,12.1591,396800.0
2010-08-03 12:10:00,17.27,17.32,17.27,17.29,132800.0,12.1591,12.1943,12.1591,12.1732,132800.0
2010-08-03 12:20:00,17.29,17.3,17.24,17.25,234600.0,12.1732,12.1803,12.138,12.1451,234600.0
2010-08-03 12:30:00,17.25,17.29,17.25,17.27,239000.0,12.1451,12.1732,12.1451,12.1591,239000.0
2010-08-03 12:40:00,17.28,17.28,17.25,17.28,146800.0,12.1662,12.1662,12.1451,12.1662,146800.0
2010-08-03 12:50:00,17.27,17.29,17.25,17.25,210400.0,12.1591,12.1732,12.1451,12.1451,210400.0
2010-08-03 13:00:00,17.25,17.25,17.2,17.2,199400.0,12.1451,12.1451,12.1099,12.1099,199400.0
2010-08-03 13:10:00,17.2,17.24,17.18,17.2,229600.0,12.1099,12.138,12.0958,12.1099,229600.0
2010-08-03 13:20:00,17.2,17.24,17.2,17.2,162600.0,12.1099,12.138,12.1099,12.1099,162600.0
2010-08-03 13:30:00,17.2,17.24,17.19,17.21,107800.0,12.1099,12.138,12.1028,12.1169,107800.0
2010-08-03 13:40:00,17.21,17.24,17.21,17.22,263400.0,12.1169,12.138,12.1169,12.1239,263400.0
2010-08-03 13:50:00,17.21,17.25,17.2,17.22,168800.0,12.1169,12.1451,12.1099,12.1239,168800.0
2010-08-03 14:00:00,17.22,17.24,17.21,17.23,161200.0,12.1239,12.138,12.1169,12.131,161200.0
2010-08-03 14:10:00,17.23,17.25,17.21,17.22,122600.0,12.131,12.1451,12.1169,12.1239,122600.0
2010-08-03 14:20:00,17.22,17.23,17.2,17.23,170000.0,12.1239,12.131,12.1099,12.131,170000.0
2010-08-03 14:30:00,17.24,17.24,17.21,17.22,216000.0,12.138,12.138,12.1169,12.1239,216000.0
2010-08-03 14:40:00,17.22,17.23,17.2,17.2,241400.0,12.1239,12.131,12.1099,12.1099,241400.0
2010-08-03 14:50:00,17.2,17.24,17.19,17.22,234000.0,12.1099,12.138,12.1028,12.1239,234000.0
2010-08-03 15:00:00,17.23,17.24,17.21,17.24,260800.0,12.131,12.138,12.1169,12.138,260800.0
2010-08-03 15:10:00,17.24,17.27,17.24,17.25,281800.0,12.138,12.1591,12.138,12.1451,281800.0
2010-08-03 15:20:00,17.25,17.26,17.23,17.25,300000.0,12.1451,12.1521,12.131,12.1451,300000.0
2010-08-03 15:30:00,17.26,17.26,17.23,17.25,394000.0,12.1521,12.1521,12.131,12.1451,394000.0
2010-08-03 15:40:00,17.25,17.26,17.19,17.24,637000.0,12.1451,12.1521,12.1028,12.138,637000.0
2010-08-03 15:50:00,17.24,17.24,17.2,17.24,735600.0,12.138,12.138,12.1099,12.138,735600.0
2010-08-04 09:30:00,17.36,17.46,17.21,17.45,698800.0,12.2225,12.2929,12.1169,12.2859,698800.0
2010-08-04 09:40:00,17.45,17.54,17.42,17.52,1120800.0,12.2859,12.3492,12.2647,12.3352,1120800.0
2010-08-04 09:50:00,17.52,17.53,17.47,17.53,472600.0,12.3352,12.3422,12.2999,12.3422,472600.0
2010-08-04 10:00:00,17.53,17.59,17.5,17.51,601400.0,12.3422,12.3844,12.3211,12.3281,601400.0
2010-08-04 10:10:00,17.52,17.53,17.47,17.47,530800.0,12.3352,12.3422,12.2999,12.2999,530800.0
2010-08-04 10:20:00,17.47,17.48,17.43,17.43,334200.0,12.2999,12.307,12.2718,12.2718,334200.0
2010-08-04 10:30:00,17.43,17.47,17.42,17.44,534600.0,12.2718,12.2999,12.2647,12.2788,534600.0
2010-08-04 10:40:00,17.44,17.45,17.42,17.43,397800.0,12.2788,12.2859,12.2647,12.2718,397800.0
2010-08-04 10:50:00,17.43,17.45,17.42,17.43,256000.0,12.2718,12.2859,12.2647,12.2718,256000.0
2010-08-04 11:00:00,17.43,17.54,17.42,17.52,951200.0,12.2718,12.3492,12.2647,12.3352,951200.0
2010-08-04 11:10:00,17.52,17.58,17.51,17.55,1112800.0,12.3352,12.3774,12.3281,12.3563,1112800.0
2010-08-04 11:20:00,17.55,17.61,17.55,17.57,1108600.0,12.3563,12.3985,12.3563,12.3704,1108600.0
2010-08-04 11:30:00,17.57,17.57,17.51,17.51,407600.0,12.3704,12.3704,12.3281,12.3281,407600.0
2010-08-04 11:40:00,17.51,17.55,17.5,17.54,332200.0,12.3281,12.3563,12.3211,12.3492,332200.0
2010-08-04 11:50:00,17.54,17.54,17.48,17.5,715600.0,12.3492,12.3492,12.307,12.3211,715600.0
2010-08-04 12:00:00,17.5,17.52,17.48,17.51,188000.0,12.3211,12.3352,12.307,12.3281,188000.0
2010-08-04 12:10:00,17.51,17.57,17.51,17.57,330200.0,12.3281,12.3704,12.3281,12.3704,330200.0
2010-08-04 12:20:00,17.57,17.6,17.54,17.56,280200.0,12.3704,12.3915,12.3492,12.3633,280200.0
2010-08-04 12:30:00,17.56,17.61,17.55,17.6,291400.0,12.3633,12.3985,12.3563,12.3915,291400.0
2010-08-04 12:40:00,17.6,17.6,17.57,17.59,203600.0,12.3915,12.3915,12.3704,12.3844,203600.0
2010-08-04 12:50:00,17.59,17.61,17.57,17.57,189200.0,12.3844,12.3985,12.3704,12.3704,189200.0
2010-08-04 13:00:00,17.56,17.58,17.54,17.54,349400.0,12.3633,12.3774,12.3492,12.3492,349400.0
2010-08-04 13:10:00,17.54,17.54,17.5,17.52,265800.0,12.3492,12.3492,12.3211,12.3352,265800.0
2010-08-04 13:20:00,17.52,17.53,17.48,17.5,175400.0,12.3352,12.3422,12.307,12.3211,175400.0
2010-08-04 13:30:00,17.5,17.54,17.49,17.54,122800.0,12.3211,12.3492,12.314,12.3492,122800.0
2010-08-04 13:40:00,17.54,17.55,17.5,17.55,369000.0,12.3492,12.3563,12.3211,12.3563,369000.0
2010-08-04 13:50:00,17.55,17.58,17.54,17.56,277600.0,12.3563,12.3774,12.3492,12.3633,277600.0
2010-08-04 14:00:00,17.56,17.6,17.55,17.58,506600.0,12.3633,12.3915,12.3563,12.3774,506600.0
2010-08-04 14:10:00,17.58,17.6,17.57,17.58,317600.0,12.3774,12.3915,12.3704,12.3774,317600.0
2010-08-04 14:20:00,17.58,17.6,17.54,17.58,488000.0,12.3774,12.3915,12.3492,12.3774,488000.0
2010-08-04 14:30:00,17.58,17.6,17.56,17.56,261400.0,12.3774,12.3915,12.3633,12.3633,261400.0
2010-08-04 14:40:00,17.57,17.6,17.56,17.6,234600.0,12.3704,12.3915,12.3633,12.3915,234600.0
2010-08-04 14:50:00,17.6,17.6,17.58,17.59,199200.0,12.3915,12.3915,12.3774,12.3844,199200.0
2010-08-04 15:00:00,17.59,17.6,17.56,17.57,503400.0,12.3844,12.3915,12.3633,12.3704,503400.0
2010-08-04 15:10:00,17.57,17.61,17.57,17.6,556800.0,12.3704,12.3985,12.3704,12.3915,556800.0
2010-08-04 15:20:00,17.6,17.61,17.59,17.59,592400.0,12.3915,12.3985,12.3844,12.3844,592400.0
2010-08-04 15:30:00,17.6,17.61,17.58,17.6,596400.0,12.3915,12.3985,12.3774,12.3915,596400.0
2010-08-04 15:40:00,17.6,17.61,17.58,17.61,1115200.0,12.3915,12.3985,12.3774,12.3985,1115200.0
2010-08-04 15:50:00,17.6,17.66,17.6,17.61,2302600.0,12.3915,12.4337,12.3915,12.3985,2302600.0
2010-08-05 09:30:00,17.53,17.61,17.47,17.57,575600.0,12.3422,12.3985,12.2999,12.3704,575600.0
2010-08-05 09:40:00,17.57,17.58,17.51,17.55,646200.0,12.3704,12.3774,12.3281,12.3563,646200.0
2010-08-05 09:50:00,17.54,17.6,17.52,17.56,913400.0,12.3492,12.3915,12.3352,12.3633,913400.0
2010-08-05 10:00:00,17.57,17.62,17.57,17.59,452800.0,12.3704,12.4056,12.3704,12.3844,452800.0
2010-08-05 10:10:00,17.59,17.65,17.59,17.61,566400.0,12.3844,12.4267,12.3844,12.3985,566400.0
2010-08-05 10:20:00,17.61,17.68,17.61,17.68,419600.0,12.3985,12.4478,12.3985,12.4478,419600.0
2010-08-05 10:30:00,17.68,17.69,17.65,17.68,667800.0,12.4478,12.4548,12.4267,12.4478,667800.0
2010-08-05 10:40:00,17.69,17.75,17.68,17.75,1213400.0,12.4548,12.4971,12.4478,12.4971,1213400.0
2010-08-05 10:50:00,17.75,17.75,17.72,17.72,776400.0,12.4971,12.4971,12.476,12.476,776400.0
2010-08-05 11:00:00,17.72,17.75,17.7,17.75,524200.0,12.476,12.4971,12.4619,12.4971,524200.0
2010-08-05 11:10:00,17.75,17.82,17.74,17.81,878400.0,12.4971,12.5464,12.49,12.5393,878400.0
2010-08-05 11:20:00,17.81,17.93,17.81,17.92,1464400.0,12.5393,12.6238,12.5393,12.6168,1464400.0
2010-08-05 11:30:00,17.92,17.97,17.9,17.94,1429800.0,12.6168,12.652,12.6027,12.6309,1429800.0
2010-08-05 11:40:00,17.94,17.99,17.89,17.9,1480000.0,12.6309,12.6661,12.5957,12.6027,1480000.0
2010-08-05 11:50:00,17.9,17.9,17.87,17.89,743400.0,12.6027,12.6027,12.5816,12.5957,743400.0
2010-08-05 12:00:00,17.89,17.89,17.85,17.86,509400.0,12.5957,12.5957,12.5675,12.5745,509400.0
2010-08-05 12:10:00,17.86,17.88,17.85,17.85,547400.0,12.5745,12.5886,12.5675,12.5675,547400.0
2010-08-05 12:20:00,17.85,17.88,17.84,17.86,279200.0,12.5675,12.5886,12.5605,12.5745,279200.0
2010-08-05 12:30:00,17.86,17.87,17.84,17.86,410000.0,12.5745,12.5816,12.5605,12.5745,410000.0
2010-08-05 12:40:00,17.86,17.9,17.86,17.86,362400.0,12.5745,12.6027,12.5745,12.5745,362400.0
2010-08-05 12:50:00,17.86,17.89,17.86,17.88,320000.0,12.5745,12.5957,12.5745,12.5886,320000.0
2010-08-05 13:00:00,17.88,17.93,17.88,17.92,923200.0,12.5886,12.6238,12.5886,12.6168,923200.0
2010-08-05 13:10:00,17.92,17.94,17.9,17.93,321600.0,12.6168,12.6309,12.6027,12.6238,321600.0
2010-08-05 13:20:00,17.93,17.97,17.93,17.94,461000.0,12.6238,12.652,12.6238,12.6309,461000.0
2010-08-05 13:30:00,17.94,17.99,17.93,17.98,410600.0,12.6309,12.6661,12.6238,12.659,410600.0
2010-08-05 13:40:00,17.98,18.04,17.98,18.0,908600.0,12.659,12.7013,12.659,12.6731,908600.0
2010-08-05 13:50:00,18.0,18.06,17.99,18.0,636200.0,12.6731,12.7153,12.6661,12.6731,636200.0
2010-08-05 14:00:00,18.0,18.02,17.98,17.99,350800.0,12.6731,12.6872,12.659,12.6661,350800.0
2010-08-05 14:10:00,17.99,18.0,17.95,17.95,383600.0,12.6661,12.6731,12.6379,12.6379,383600.0
2010-08-05 14:20:00,17.95,17.98,17.93,17.95,450000.0,12.6379,12.659,12.6238,12.6379,450000.0
2010-08-05 14:30:00,17.95,17.95,17.91,17.93,537000.0,12.6379,12.6379,12.6097,12.6238,537000.0
2010-08-05 14:40:00,17.93,17.96,17.93,17.95,266400.0,12.6238,12.6449,12.6238,12.6379,266400.0
2010-08-05 14:50:00,17.94,17.95,17.89,17.89,545400.0,12.6309,12.6379,12.5957,12.5957,545400.0
2010-08-05 15:00:00,17.89,17.9,17.89,17.9,678800.0,12.5957,12.6027,12.5957,12.6027,678800.0
2010-08-05 15:10:00,17.9,17.91,17.86,17.88,650400.0,12.6027,12.6097,12.5745,12.5886,650400.0
2010-08-05 15:20:00,17.88,17.88,17.84,17.84,616400.0,12.5886,12.5886,12.5605,12.5605,616400.0
2010-08-05 15:30:00,17.85,17.86,17.83,17.85,760600.0,12.5675,12.5745,12.5534,12.5675,760600.0
2010-08-05 15:40:00,17.85,17.86,17.84,17.85,830600.0,12.5675,12.5745,12.5605,12.5675,830600.0
2010-08-05 15:50:00,17.85,17.86,17.84,17.86,2206000.0,12.5675,12.5745,12.5605,12.5745,2206000.0
2010-08-06 09:30:00,17.85,17.88,17.75,17.79,945800.0,12.5675,12.5886,12.4971,12.5252,945800.0
2010-08-06 09:40:00,17.81,17.86,17.78,17.8,449400.0,12.5393,12.5745,12.5182,12.5323,449400.0
2010-08-06 09:50:00,17.8,17.89,17.8,17.84,706400.0,12.5323,12.5957,12.5323,12.5605,706400.0
2010-08-06 10:00:00,17.84,17.88,17.81,17.84,589400.0,12.5605,12.5886,12.5393,12.5605,589400.0
2010-08-06 10:10:00,17.83,17.86,17.8,17.83,330800.0,12.5534,12.5745,12.5323,12.5534,330800.0
2010-08-06 10:20:00,17.83,17.83,17.8,17.8,385400.0,12.5534,12.5534,12.5323,12.5323,385400.0
2010-08-06 10:30:00,17.8,17.83,17.77,17.78,378200.0,12.5323,12.5534,12.5112,12.5182,378200.0
2010-08-06 10:40:00,17.78,17.78,17.68,17.68,1444000.0,12.5182,12.5182,12.4478,12.4478,1444000.0
2010-08-06 10:50:00,17.68,17.73,17.66,17.7,1100400.0,12.4478,12.483,12.4337,12.4619,1100400.0
2010-08-06 11:00:00,17.7,17.71,17.65,17.68,858400.0,12.4619,12.4689,12.4267,12.4478,858400.0
2010-08-06 11:10:00,17.68,17.74,17.68,17.72,600200.0,12.4478,12.49,12.4478,12.476,600200.0
2010-08-06 11:20:00,17.71,17.77,17.71,17.75,705600.0,12.4689,12.5112,12.4689,12.4971,705600.0
2010-08-06 11:30:00,17.75,17.76,17.74,17.75,298200.0,12.4971,12.5041,12.49,12.4971,298200.0
2010-08-06 11:40:00,17.75,17.76,17.73,17.74,290000.0,12.4971,12.5041,12.483,12.49,290000.0
2010-08-06 11:50:00,17.75,17.76,17.72,17.74,566800.0,12.4971,12.5041,12.476,12.49,566800.0
2010-08-06 12:00:00,17.74,17.75,17.71,17.75,232400.0,12.49,12.4971,12.4689,12.4971,232400.0
2010-08-06 12:10:00,17.75,17.75,17.7,17.72,272800.0,12.4971,12.4971,12.4619,12.476,272800.0
2010-08-06 12:20:00,17.72,17.72,17.65,17.68,302800.0,12.476,12.476,12.4267,12.4478,302800.0
2010-08-06 12:30:00,17.68,17.73,17.67,17.72,174000.0,12.4478,12.483,12.4408,12.476,174000.0
2010-08-06 12:40:00,17.72,17.74,17.7,17.73,166800.0,12.476,12.49,12.4619,12.483,166800.0
2010-08-06 12:50:00,17.73,17.75,17.71,17.75,423000.0,12.483,12.4971,12.4689,12.4971,423000.0
2010-08-06 13:00:00,17.75,17.77,17.74,17.75,467800.0,12.4971,12.5112,12.49,12.4971,467800.0
2010-08-06 13:10:00,17.75,17.76,17.74,17.75,213400.0,12.4971,12.5041,12.49,12.4971,213400.0
2010-08-06 13:20:00,17.75,17.78,17.74,17.75,488000.0,12.4971,12.5182,12.49,12.4971,488000.0
2010-08-06 13:30:00,17.76,17.77,17.73,17.75,209800.0,12.5041,12.5112,12.483,12.4971,209800.0
2010-08-06 13:40:00,17.75,17.79,17.73,17.78,331800.0,12.4971,12.5252,12.483,12.5182,331800.0
2010-08-06 13:50:00,17.78,17.78,17.75,17.76,198800.0,12.5182,12.5182,12.4971,12.5041,198800.0
2010-08-06 14:00:00,17.76,17.79,17.73,17.78,226600.0,12.5041,12.5252,12.483,12.5182,226600.0
2010-08-06 14:10:00,17.78,17.79,17.74,17.76,304600.0,12.5182,12.5252,12.49,12.5041,304600.0
2010-08-06 14:20:00,17.77,17.77,17.75,17.75,218600.0,12.5112,12.5112,12.4971,12.4971,218600.0
2010-08-06 14:30:00,17.76,17.77,17.74,17.75,368800.0,12.5041,12.5112,12.49,12.4971,368800.0
2010-08-06 14:40:00,17.75,17.84,17.75,17.82,367400.0,12.4971,12.5605,12.4971,12.5464,367400.0
2010-08-06 14:50:00,17.82,17.88,17.82,17.88,604400.0,12.5464,12.5886,12.5464,12.5886,604400.0
2010-08-06 15:00:00,17.87,17.9,17.82,17.85,447400.0,12.5816,12.6027,12.5464,12.5675,447400.0
2010-08-06 15:10:00,17.85,17.9,17.83,17.86,645400.0,12.5675,12.6027,12.5534,12.5745,645400.0
2010-08-06 15:20:00,17.86,17.9,17.86,17.86,461600.0,12.5745,12.6027,12.5745,12.5745,461600.0
2010-08-06 15:30:00,17.86,17.9,17.86,17.9,648000.0,12.5745,12.6027,12.5745,12.6027,648000.0
2010-08-06 15:40:00,17.9,17.93,17.89,17.93,730000.0,12.6027,12.6238,12.5957,12.6238,730000.0
2010-08-06 15:50:00,17.92,17.93,17.86,17.91,1167800.0,12.6168,12.6238,12.5745,12.6097,1167800.0
2010-08-09 09:30:00,18.01,18.03,17.89,17.97,480200.0,12.6801,12.6942,12.5957,12.652,480200.0
2010-08-09 09:40:00,17.97,17.97,17.85,17.88,502800.0,12.652,12.652,12.5675,12.5886,502800.0
2010-08-09 09:50:00,17.88,17.9,17.85,17.89,301000.0,12.5886,12.6027,12.5675,12.5957,301000.0
2010-08-09 10:00:00,17.89,17.97,17.86,17.97,600000.0,12.5957,12.652,12.5745,12.652,600000.0
2010-08-09 10:10:00,17.97,17.98,17.93,17.93,230600.0,12.652,12.659,12.6238,12.6238,230600.0
2010-08-09 10:20:00,17.94,17.96,17.91,17.95,423000.0,12.6309,12.6449,12.6097,12.6379,423000.0
2010-08-09 10:30:00,17.95,17.95,17.89,17.9,266800.0,12.6379,12.6379,12.5957,12.6027,266800.0
2010-08-09 10:40:00,17.91,17.93,17.9,17.92,162800.0,12.6097,12.6238,12.6027,12.6168,162800.0
2010-08-09 10:50:00,17.93,17.95,17.91,17.94,264400.0,12.6238,12.6379,12.6097,12.6309,264400.0
2010-08-09 11:00:00,17.94,17.95,17.86,17.86,374000.0,12.6309,12.6379,12.5745,12.5745,374000.0
2010-08-09 11:10:00,17.86,17.89,17.85,17.86,263000.0,12.5745,12.5957,12.5675,12.5745,263000.0
2010-08-09 11:20:00,17.86,17.88,17.85,17.87,463400.0,12.5745,12.5886,12.5675,12.5816,463400.0
2010-08-09 11:30:00,17.87,17.93,17.87,17.93,307800.0,12.5816,12.6238,12.5816,12.6238,307800.0
2010-08-09 11:40:00,17.92,17.92,17.86,17.86,208200.0,12.6168,12.6168,12.5745,12.5745,208200.0
2010-08-09 11:50:00,17.86,17.87,17.84,17.85,387000.0,12.5745,12.5816,12.5605,12.5675,387000.0
2010-08-09 12:00:00,17.85,17.87,17.85,17.85,361200.0,12.5675,12.5816,12.5675,12.5675,361200.0
2010-08-09 12:10:00,17.86,17.89,17.85,17.88,265600.0,12.5745,12.5957,12.5675,12.5886,265600.0
2010-08-09 12:20:00,17.88,17.9,17.85,17.85,289200.0,12.5886,12.6027,12.5675,12.5675,289200.0
2010-08-09 12:30:00,17.85,17.85,17.8,17.81,247400.0,12.5675,12.5675,12.5323,12.5393,247400.0
2010-08-09 12:40:00,17.81,17.84,17.8,17.83,365000.0,12.5393,12.5605,12.5323,12.5534,365000.0
2010-08-09 12:50:00,17.84,17.86,17.83,17.84,206800.0,12.5605,12.5745,12.5534,12.5605,206800.0
2010-08-09 13:00:00,17.84,17.85,17.82,17.84,267400.0,12.5605,12.5675,12.5464,12.5605,267400.0
2010-08-09 13:10:00,17.84,17.85,17.82,17.83,262200.0,12.5605,12.5675,12.5464,12.5534,262200.0
2010-08-09 13:20:00,17.83,17.84,17.82,17.83,321600.0,12.5534,12.5605,12.5464,12.5534,321600.0
2010-08-09 13:30:00,17.83,17.84,17.83,17.83,175400.0,12.5534,12.5605,12.5534,12.5534,175400.0
2010-08-09 13:40:00,17.84,17.85,17.83,17.84,361400.0,12.5605,12.5675,12.5534,12.5605,361400.0
2010-08-09 13:50:00,17.85,17.86,17.84,17.85,357200.0,12.5675,12.5745,12.5605,12.5675,357200.0
2010-08-09 14:00:00,17.85,17.88,17.84,17.88,374600.0,12.5675,12.5886,12.5605,12.5886,374600.0
2010-08-09 14:10:00,17.88,17.89,17.87,17.89,214000.0,12.5886,12.5957,12.5816,12.5957,214000.0
2010-08-09 14:20:00,17.89,17.89,17.85,17.86,366000.0,12.5957,12.5957,12.5675,12.5745,366000.0
2010-08-09 14:30:00,17.86,17.9,17.85,17.88,478200.0,12.5745,12.6027,12.5675,12.5886,478200.0
2010-08-09 14:40:00,17.88,17.9,17.87,17.89,328200.0,12.5886,12.6027,12.5816,12.5957,328200.0
2010-08-09 14:50:00,17.89,17.89,17.86,17.86,270400.0,12.5957,12.5957,12.5745,12.5745,270400.0
2010-08-09 15:00:00,17.86,17.86,17.85,17.85,401200.0,12.5745,12.5745,12.5675,12.5675,401200.0
2010-08-09 15:10:00,17.85,17.86,17.85,17.86,322600.0,12.5675,12.5745,12.5675,12.5745,322600.0
2010-08-09 15:20:00,17.85,17.87,17.85,17.86,378200.0,12.5675,12.5816,12.5675,12.5745,378200.0
2010-08-09 15:30:00,17.86,17.9,17.86,17.9,793400.0,12.5745,12.6027,12.5745,12.6027,793400.0
2010-08-09 15:40:00,17.9,17.93,17.89,17.91,1033000.0,12.6027,12.6238,12.5957,12.6097,1033000.0
2010-08-09 15:50:00,17.91,17.92,17.86,17.88,1487200.0,12.6097,12.6168,12.5745,12.5886,1487200.0
2010-08-10 09:30:00,17.8,17.97,17.78,17.92,793800.0,12.5323,12.652,12.5182,12.6168,793800.0
2010-08-10 09:40:00,17.91,17.91,17.74,17.77,747800.0,12.6097,12.6097,12.49,12.5112,747800.0
2010-08-10 09:50:00,17.77,17.78,17.68,17.73,618600.0,12.5112,12.5182,12.4478,12.483,618600.0
2010-08-10 10:00:00,17.73,17.81,17.73,17.77,660600.0,12.483,12.5393,12.483,12.5112,660600.0
2010-08-10 10:10:00,17.77,17.78,17.73,17.75,277600.0,12.5112,12.5182,12.483,12.4971,277600.0
2010-08-10 10:20:00,17.75,17.78,17.73,17.76,451600.0,12.4971,12.5182,12.483,12.5041,451600.0
2010-08-10 10:30:00,17.76,17.8,17.73,17.78,445600.0,12.5041,12.5323,12.483,12.5182,445600.0
2010-08-10 10:40:00,17.78,17.8,17.75,17.75,219200.0,12.5182,12.5323,12.4971,12.4971,219200.0
2010-08-10 10:50:00,17.75,17.78,17.74,17.75,384000.0,12.4971,12.5182,12.49,12.4971,384000.0
2010-08-10 11:00:00,17.75,17.78,17.75,17.75,182800.0,12.4971,12.5182,12.4971,12.4971,182800.0
2010-08-10 11:10:00,17.75,17.81,17.75,17.8,525400.0,12.4971,12.5393,12.4971,12.5323,525400.0
2010-08-10 11:20:00,17.8,17.82,17.78,17.79,375000.0,12.5323,12.5464,12.5182,12.5252,375000.0
2010-08-10 11:30:00,17.79,17.85,17.78,17.84,165400.0,12.5252,12.5675,12.5182,12.5605,165400.0
2010-08-10 11:40:00,17.84,17.85,17.82,17.84,259200.0,12.5605,12.5675,12.5464,12.5605,259200.0
2010-08-10 11:50:00,17.84,17.85,17.83,17.83,164400.0,12.5605,12.5675,12.5534,12.5534,164400.0
2010-08-10 12:00:00,17.83,17.85,17.8,17.82,255800.0,12.5534,12.5675,12.5323,12.5464,255800.0
2010-08-10 12:10:00,17.82,17.82,17.79,17.82,189600.0,12.5464,12.5464,12.5252,12.5464,189600.0
2010-08-10 12:20:00,17.81,17.83,17.8,17.81,67800.0,12.5393,12.5534,12.5323,12.5393,67800.0
2010-08-10 12:30:00,17.81,17.81,17.79,17.79,186800.0,12.5393,12.5393,12.5252,12.5252,186800.0
2010-08-10 12:40:00,17.79,17.79,17.75,17.75,345800.0,12.5252,12.5252,12.4971,12.4971,345800.0
2010-08-10 12:50:00,17.75,17.8,17.75,17.79,172200.0,12.4971,12.5323,12.4971,12.5252,172200.0
2010-08-10 13:00:00,17.8,17.82,17.79,17.81,216200.0,12.5323,12.5464,12.5252,12.5393,216200.0
2010-08-10 13:10:00,17.81,17.83,17.8,17.81,331400.0,12.5393,12.5534,12.5323,12.5393,331400.0
2010-08-10 13:20:00,17.81,17.83,17.78,17.83,498800.0,12.5393,12.5534,12.5182,12.5534,498800.0
2010-08-10 13:30:00,17.83,17.84,17.81,17.82,135400.0,12.5534,12.5605,12.5393,12.5464,135400.0
2010-08-10 13:40:00,17.82,17.83,17.77,17.78,367600.0,12.5464,12.5534,12.5112,12.5182,367600.0
2010-08-10 13:50:00,17.78,17.78,17.75,17.75,269600.0,12.5182,12.5182,12.4971,12.4971,269600.0
2010-08-10 14:00:00,17.76,17.79,17.74,17.77,262000.0,12.5041,12.5252,12.49,12.5112,262000.0
2010-08-10 14:10:00,17.78,18.0,17.75,17.89,781400.0,12.5182,12.6731,12.4971,12.5957,781400.0
2010-08-10 14:20:00,17.89,17.94,17.82,17.87,420200.0,12.5957,12.6309,12.5464,12.5816,420200.0
2010-08-10 14:30:00,17.87,18.0,17.87,17.99,486200.0,12.5816,12.6731,12.5816,12.6661,486200.0
2010-08-10 14:40:00,17.99,18.04,17.99,18.02,761800.0,12.6661,12.7013,12.6661,12.6872,761800.0
2010-08-10 14:50:00,18.02,18.02,17.97,18.0,430400.0,12.6872,12.6872,12.652,12.6731,430400.0
2010-08-10 15:00:00,18.0,18.07,18.0,18.03,952000.0,12.6731,12.7224,12.6731,12.6942,952000.0
2010-08-10 15:10:00,18.03,18.03,17.95,17.97,890000.0,12.6942,12.6942,12.6379,12.652,890000.0
2010-08-10 15:20:00,17.97,17.98,17.94,17.97,668400.0,12.652,12.659,12.6309,12.652,668400.0
2010-08-10 15:30:00,17.97,17.99,17.95,17.96,920800.0,12.652,12.6661,12.6379,12.6449,920800.0
2010-08-10 15:40:00,17.96,17.99,17.96,17.97,607400.0,12.6449,12.6661,12.6449,12.652,607400.0
2010-08-10 15:50:00,17.97,17.97,17.89,17.91,978200.0,12.652,12.652,12.5957,12.6097,978200.0
2010-08-11 09:30:00,17.64,17.69,17.53,17.6,1106400.0,12.4196,12.4548,12.3422,12.3915,1106400.0
2010-08-11 09:40:00,17.6,17.61,17.5,17.53,522200.0,12.3915,12.3985,12.3211,12.3422,522200.0
2010-08-11 09:50:00,17.53,17.58,17.51,17.58,560400.0,12.3422,12.3774,12.3281,12.3774,560400.0
2010-08-11 10:00:00,17.57,17.6,17.5,17.54,529600.0,12.3704,12.3915,12.3211,12.3492,529600.0
2010-08-11 10:10:00,17.54,17.55,17.43,17.45,963600.0,12.3492,12.3563,12.2718,12.2859,963600.0
2010-08-11 10:20:00,17.45,17.47,17.43,17.46,486600.0,12.2859,12.2999,12.2718,12.2929,486600.0
2010-08-11 10:30:00,17.46,17.47,17.43,17.45,415000.0,12.2929,12.2999,12.2718,12.2859,415000.0
2010-08-11 10:40:00,17.46,17.46,17.38,17.4,828600.0,12.2929,12.2929,12.2366,12.2507,828600.0
2010-08-11 10:50:00,17.4,17.41,17.32,17.33,751400.0,12.2507,12.2577,12.1943,12.2014,751400.0
2010-08-11 11:00:00,17.33,17.41,17.32,17.38,456200.0,12.2014,12.2577,12.1943,12.2366,456200.0
2010-08-11 11:10:00,17.37,17.42,17.35,17.36,379200.0,12.2295,12.2647,12.2155,12.2225,379200.0
2010-08-11 11:20:00,17.36,17.38,17.32,17.33,664000.0,12.2225,12.2366,12.1943,12.2014,664000.0
2010-08-11 11:30:00,17.33,17.38,17.33,17.36,661200.0,12.2014,12.2366,12.2014,12.2225,661200.0
2010-08-11 11:40:00,17.36,17.38,17.33,17.34,338600.0,12.2225,12.2366,12.2014,12.2084,338600.0
2010-08-11 11:50:00,17.34,17.36,17.33,17.35,426800.0,12.2084,12.2225,12.2014,12.2155,426800.0
2010-08-11 12:00:00,17.34,17.38,17.32,17.36,541600.0,12.2084,12.2366,12.1943,12.2225,541600.0
2010-08-11 12:10:00,17.36,17.38,17.34,17.35,166800.0,12.2225,12.2366,12.2084,12.2155,166800.0
2010-08-11 12:20:00,17.35,17.37,17.34,17.35,142200.0,12.2155,12.2295,12.2084,12.2155,142200.0
2010-08-11 12:30:00,17.36,17.38,17.35,17.38,305600.0,12.2225,12.2366,12.2155,12.2366,305600.0
2010-08-11 12:40:00,17.37,17.38,17.34,17.36,237000.0,12.2295,12.2366,12.2084,12.2225,237000.0
2010-08-11 12:50:00,17.36,17.37,17.34,17.35,151800.0,12.2225,12.2295,12.2084,12.2155,151800.0
2010-08-11 13:00:00,17.35,17.39,17.35,17.36,155600.0,12.2155,12.2436,12.2155,12.2225,155600.0
2010-08-11 13:10:00,17.36,17.38,17.36,17.36,88600.0,12.2225,12.2366,12.2225,12.2225,88600.0
2010-08-11 13:20:00,17.36,17.36,17.34,17.36,173600.0,12.2225,12.2225,12.2084,12.2225,173600.0
2010-08-11 13:30:00,17.36,17.38,17.34,17.35,183400.0,12.2225,12.2366,12.2084,12.2155,183400.0
2010-08-11 13:40:00,17.35,17.38,17.35,17.36,220800.0,12.2155,12.2366,12.2155,12.2225,220800.0
2010-08-11 13:50:00,17.36,17.37,17.34,17.35,214800.0,12.2225,12.2295,12.2084,12.2155,214800.0
2010-08-11 14:00:00,17.35,17.38,17.35,17.36,157800.0,12.2155,12.2366,12.2155,12.2225,157800.0
2010-08-11 14:10:00,17.36,17.39,17.36,17.39,338800.0,12.2225,12.2436,12.2225,12.2436,338800.0
2010-08-11 14:20:00,17.38,17.4,17.35,17.36,314200.0,12.2366,12.2507,12.2155,12.2225,314200.0
2010-08-11 14:30:00,17.36,17.36,17.3,17.31,545200.0,12.2225,12.2225,12.1803,12.1873,545200.0
2010-08-11 14:40:00,17.31,17.31,17.28,17.29,290000.0,12.1873,12.1873,12.1662,12.1732,290000.0
2010-08-11 14:50:00,17.29,17.3,17.25,17.3,561800.0,12.1732,12.1803,12.1451,12.1803,561800.0
2010-08-11 15:00:00,17.3,17.31,17.28,17.28,343200.0,12.1803,12.1873,12.1662,12.1662,343200.0
2010-08-11 15:10:00,17.28,17.31,17.28,17.29,825600.0,12.1662,12.1873,12.1662,12.1732,825600.0
2010-08-11 15:20:00,17.29,17.32,17.27,17.28,986400.0,12.1732,12.1943,12.1591,12.1662,986400.0
2010-08-11 15:30:00,17.28,17.33,17.28,17.31,738200.0,12.1662,12.2014,12.1662,12.1873,738200.0
2010-08-11 15:40:00,17.31,17.32,17.27,17.27,1355000.0,12.1873,12.1943,12.1591,12.1591,1355000.0
2010-08-11 15:50:00,17.27,17.31,17.23,17.3,2071200.0,12.1591,12.1873,12.131,12.1803,2071200.0
2010-08-12 09:30:00,17.04,17.18,17.0,17.15,1217200.0,11.9972,12.0958,11.969,12.0746,1217200.0
2010-08-12 09:40:00,17.15,17.25,17.14,17.24,647200.0,12.0746,12.1451,12.0676,12.138,647200.0
2010-08-12 09:50:00,17.24,17.25,17.17,17.18,509800.0,12.138,12.1451,12.0887,12.0958,509800.0
2010-08-12 10:00:00,17.17,17.22,17.17,17.22,570400.0,12.0887,12.1239,12.0887,12.1239,570400.0
2010-08-12 10:10:00,17.21,17.22,17.15,17.15,652800.0,12.1169,12.1239,12.0746,12.0746,652800.0
2010-08-12 10:20:00,17.15,17.19,17.14,17.17,337800.0,12.0746,12.1028,12.0676,12.0887,337800.0
2010-08-12 10:30:00,17.17,17.22,17.15,17.22,403600.0,12.0887,12.1239,12.0746,12.1239,403600.0
2010-08-12 10:40:00,17.22,17.27,17.21,17.23,345200.0,12.1239,12.1591,12.1169,12.131,345200.0
2010-08-12 10:50:00,17.23,17.24,17.21,17.22,439400.0,12.131,12.138,12.1169,12.1239,439400.0
2010-08-12 11:00:00,17.22,17.25,17.18,17.2,311400.0,12.1239,12.1451,12.0958,12.1099,311400.0
2010-08-12 11:10:00,17.2,17.25,17.18,17.23,232400.0,12.1099,12.1451,12.0958,12.131,232400.0
2010-08-12 11:20:00,17.23,17.28,17.2,17.28,346600.0,12.131,12.1662,12.1099,12.1662,346600.0
2010-08-12 11:30:00,17.27,17.31,17.27,17.28,208000.0,12.1591,12.1873,12.1591,12.1662,208000.0
2010-08-12 11:40:00,17.28,17.33,17.26,17.33,193400.0,12.1662,12.2014,12.1521,12.2014,193400.0
2010-08-12 11:50:00,17.32,17.35,17.28,17.3,344600.0,12.1943,12.2155,12.1662,12.1803,344600.0
2010-08-12 12:00:00,17.31,17.31,17.25,17.25,173000.0,12.1873,12.1873,12.1451,12.1451,173000.0
2010-08-12 12:10:00,17.25,17.29,17.25,17.27,146800.0,12.1451,12.1732,12.1451,12.1591,146800.0
2010-08-12 12:20:00,17.27,17.31,17.26,17.31,111400.0,12.1591,12.1873,12.1521,12.1873,111400.0
2010-08-12 12:30:00,17.31,17.31,17.28,17.3,341400.0,12.1873,12.1873,12.1662,12.1803,341400.0
2010-08-12 12:40:00,17.3,17.33,17.29,17.31,176200.0,12.1803,12.2014,12.1732,12.1873,176200.0
2010-08-12 12:50:00,17.32,17.34,17.3,17.33,204600.0,12.1943,12.2084,12.1803,12.2014,204600.0
2010-08-12 13:00:00,17.33,17.35,17.31,17.31,374200.0,12.2014,12.2155,12.1873,12.1873,374200.0
2010-08-12 13:10:00,17.31,17.35,17.31,17.34,167000.0,12.1873,12.2155,12.1873,12.2084,167000.0
2010-08-12 13:20:00,17.34,17.34,17.3,17.31,162000.0,12.2084,12.2084,12.1803,12.1873,162000.0
2010-08-12 13:30:00,17.3,17.31,17.26,17.3,174200.0,12.1803,12.1873,12.1521,12.1803,174200.0
2010-08-12 13:40:00,17.3,17.3,17.28,17.28,229400.0,12.1803,12.1803,12.1662,12.1662,229400.0
2010-08-12 13:50:00,17.29,17.29,17.28,17.28,199400.0,12.1732,12.1732,12.1662,12.1662,199400.0
2010-08-12 14:00:00,17.28,17.31,17.28,17.31,273800.0,12.1662,12.1873,12.1662,12.1873,273800.0
2010-08-12 14:10:00,17.31,17.32,17.28,17.29,199000.0,12.1873,12.1943,12.1662,12.1732,199000.0
2010-08-12 14:20:00,17.29,17.3,17.26,17.3,211000.0,12.1732,12.1803,12.1521,12.1803,211000.0
2010-08-12 14:30:00,17.29,17.3,17.23,17.26,367000.0,12.1732,12.1803,12.131,12.1521,367000.0
2010-08-12 14:40:00,17.26,17.29,17.25,17.28,263400.0,12.1521,12.1732,12.1451,12.1662,263400.0
2010-08-12 14:50:00,17.28,17.33,17.28,17.32,281600.0,12.1662,12.2014,12.1662,12.1943,281600.0
2010-08-12 15:00:00,17.32,17.39,17.32,17.39,482200.0,12.1943,12.2436,12.1943,12.2436,482200.0
2010-08-12 15:10:00,17.39,17.41,17.36,17.36,555200.0,12.2436,12.2577,12.2225,12.2225,555200.0
2010-08-12 15:20:00,17.36,17.39,17.36,17.36,519800.0,12.2225,12.2436,12.2225,12.2225,519800.0
2010-08-12 15:30:00,17.36,17.39,17.35,17.37,693200.0,12.2225,12.2436,12.2155,12.2295,693200.0
2010-08-12 15:40:00,17.37,17.38,17.32,17.38,1011000.0,12.2295,12.2366,12.1943,12.2366,1011000.0
2010-08-12 15:50:00,17.38,17.38,17.33,17.33,1260400.0,12.2366,12.2366,12.2014,12.2014,1260400.0
2010-08-13 09:30:00,17.25,17.41,17.16,17.31,1186800.0,12.1451,12.2577,12.0817,12.1873,1186800.0
2010-08-13 09:40:00,17.32,17.38,17.3,17.31,440000.0,12.1943,12.2366,12.1803,12.1873,440000.0
2010-08-13 09:50:00,17.3,17.45,17.3,17.4,516000.0,12.1803,12.2859,12.1803,12.2507,516000.0
2010-08-13 10:00:00,17.4,17.43,17.36,17.39,518400.0,12.2507,12.2718,12.2225,12.2436,518400.0
2010-08-13 10:10:00,17.39,17.41,17.33,17.35,653000.0,12.2436,12.2577,12.2014,12.2155,653000.0
2010-08-13 10:20:00,17.35,17.38,17.32,17.35,476600.0,12.2155,12.2366,12.1943,12.2155,476600.0
2010-08-13 10:30:00,17.35,17.44,17.34,17.43,390600.0,12.2155,12.2788,12.2084,12.2718,390600.0
2010-08-13 10:40:00,17.44,17.44,17.32,17.32,286200.0,12.2788,12.2788,12.1943,12.1943,286200.0
2010-08-13 10:50:00,17.32,17.34,17.32,17.34,391600.0,12.1943,12.2084,12.1943,12.2084,391600.0
2010-08-13 11:00:00,17.33,17.35,17.31,17.33,199800.0,12.2014,12.2155,12.1873,12.2014,199800.0
2010-08-13 11:10:00,17.33,17.34,17.3,17.32,138400.0,12.2014,12.2084,12.1803,12.1943,138400.0
2010-08-13 11:20:00,17.31,17.32,17.3,17.31,224800.0,12.1873,12.1943,12.1803,12.1873,224800.0
2010-08-13 11:30:00,17.32,17.32,17.28,17.29,234400.0,12.1943,12.1943,12.1662,12.1732,234400.0
2010-08-13 11:40:00,17.29,17.34,17.28,17.33,209000.0,12.1732,12.2084,12.1662,12.2014,209000.0
2010-08-13 11:50:00,17.33,17.35,17.31,17.33,217800.0,12.2014,12.2155,12.1873,12.2014,217800.0
2010-08-13 12:00:00,17.33,17.33,17.3,17.32,163600.0,12.2014,12.2014,12.1803,12.1943,163600.0
2010-08-13 12:10:00,17.32,17.34,17.29,17.31,118000.0,12.1943,12.2084,12.1732,12.1873,118000.0
2010-08-13 12:20:00,17.31,17.33,17.3,17.3,97000.0,12.1873,12.2014,12.1803,12.1803,97000.0
2010-08-13 12:30:00,17.31,17.32,17.29,17.3,272600.0,12.1873,12.1943,12.1732,12.1803,272600.0
2010-08-13 12:40:00,17.3,17.31,17.29,17.31,116400.0,12.1803,12.1873,12.1732,12.1873,116400.0
2010-08-13 12:50:00,17.31,17.34,17.3,17.33,235400.0,12.1873,12.2084,12.1803,12.2014,235400.0
2010-08-13 13:00:00,17.33,17.34,17.29,17.31,243800.0,12.2014,12.2084,12.1732,12.1873,243800.0
2010-08-13 13:10:00,17.31,17.33,17.31,17.31,99400.0,12.1873,12.2014,12.1873,12.1873,99400.0
2010-08-13 13:20:00,17.3,17.32,17.3,17.31,197600.0,12.1803,12.1943,12.1803,12.1873,197600.0
2010-08-13 13:30:00,17.31,17.32,17.3,17.31,307800.0,12.1873,12.1943,12.1803,12.1873,307800.0
2010-08-13 13:40:00,17.31,17.32,17.29,17.29,227800.0,12.1873,12.1943,12.1732,12.1732,227800.0
2010-08-13 13:50:00,17.29,17.3,17.25,17.25,287200.0,12.1732,12.1803,12.1451,12.1451,287200.0
2010-08-13 14:00:00,17.25,17.27,17.25,17.26,125800.0,12.1451,12.1591,12.1451,12.1521,125800.0
2010-08-13 14:10:00,17.26,17.27,17.25,17.25,141400.0,12.1521,12.1591,12.1451,12.1451,141400.0
2010-08-13 14:20:00,17.25,17.28,17.25,17.27,249800.0,12.1451,12.1662,12.1451,12.1591,249800.0
2010-08-13 14:30:00,17.27,17.28,17.24,17.24,165400.0,12.1591,12.1662,12.138,12.138,165400.0
2010-08-13 14:40:00,17.25,17.26,17.23,17.23,242400.0,12.1451,12.1521,12.131,12.131,242400.0
2010-08-13 14:50:00,17.23,17.25,17.21,17.23,227400.0,12.131,12.1451,12.1169,12.131,227400.0
2010-08-13 15:00:00,17.23,17.24,17.2,17.24,303400.0,12.131,12.138,12.1099,12.138,303400.0
2010-08-13 15:10:00,17.24,17.25,17.22,17.23,177200.0,12.138,12.1451,12.1239,12.131,177200.0
2010-08-13 15:20:00,17.22,17.26,17.22,17.25,331400.0,12.1239,12.1521,12.1239,12.1451,331400.0
2010-08-13 15:30:00,17.24,17.27,17.22,17.26,385800.0,12.138,12.1591,12.1239,12.1521,385800.0
2010-08-13 15:40:00,17.26,17.27,17.2,17.2,756000.0,12.1521,12.1591,12.1099,12.1099,756000.0
2010-08-13 15:50:00,17.2,17.2,17.15,17.16,1443200.0,12.1099,12.1099,12.0746,12.0817,1443200.0
2010-08-16 09:30:00,17.11,17.16,17.03,17.11,490800.0,12.0465,12.0817,11.9902,12.0465,490800.0
2010-08-16 09:40:00,17.11,17.17,17.05,17.06,679000.0,12.0465,12.0887,12.0042,12.0113,679000.0
2010-08-16 09:50:00,17.06,17.07,17.02,17.04,472200.0,12.0113,12.0183,11.9831,11.9972,472200.0
2010-08-16 10:00:00,17.04,17.05,16.99,17.04,860800.0,11.9972,12.0042,11.962,11.9972,860800.0
2010-08-16 10:10:00,17.04,17.08,17.03,17.06,347800.0,11.9972,12.0254,11.9902,12.0113,347800.0
2010-08-16 10:20:00,17.06,17.08,17.05,17.07,505600.0,12.0113,12.0254,12.0042,12.0183,505600.0
2010-08-16 10:30:00,17.07,17.07,17.04,17.06,313600.0,12.0183,12.0183,11.9972,12.0113,313600.0
2010-08-16 10:40:00,17.06,17.06,17.03,17.03,254400.0,12.0113,12.0113,11.9902,11.9902,254400.0
2010-08-16 10:50:00,17.03,17.04,17.03,17.04,545000.0,11.9902,11.9972,11.9902,11.9972,545000.0
2010-08-16 11:00:00,17.04,17.04,17.0,17.01,349600.0,11.9972,11.9972,11.969,11.9761,349600.0
2010-08-16 11:10:00,17.01,17.04,17.01,17.02,213600.0,11.9761,11.9972,11.9761,11.9831,213600.0
2010-08-16 11:20:00,17.02,17.03,17.0,17.0,270200.0,11.9831,11.9902,11.969,11.969,270200.0
2010-08-16 11:30:00,17.0,17.02,17.0,17.0,255600.0,11.969,11.9831,11.969,11.969,255600.0
2010-08-16 11:40:00,17.0,17.03,17.0,17.02,224800.0,11.969,11.9902,11.969,11.9831,224800.0
2010-08-16 11:50:00,17.02,17.05,17.02,17.03,340400.0,11.9831,12.0042,11.9831,11.9902,340400.0
2010-08-16 12:00:00,17.04,17.04,17.0,17.01,494200.0,11.9972,11.9972,11.969,11.9761,494200.0
2010-08-16 12:10:00,17.02,17.04,17.0,17.04,538600.0,11.9831,11.9972,11.969,11.9972,538600.0
2010-08-16 12:20:00,17.04,17.06,17.02,17.06,354600.0,11.9972,12.0113,11.9831,12.0113,354600.0
2010-08-16 12:30:00,17.06,17.09,17.05,17.09,232600.0,12.0113,12.0324,12.0042,12.0324,232600.0
2010-08-16 12:40:00,17.08,17.11,17.08,17.09,201400.0,12.0254,12.0465,12.0254,12.0324,201400.0
2010-08-16 12:50:00,17.09,17.09,17.04,17.04,352400.0,12.0324,12.0324,11.9972,11.9972,352400.0
2010-08-16 13:00:00,17.04,17.05,17.02,17.04,439400.0,11.9972,12.0042,11.9831,11.9972,439400.0
2010-08-16 13:10:00,17.04,17.06,17.03,17.03,236000.0,11.9972,12.0113,11.9902,11.9902,236000.0
2010-08-16 13:20:00,17.03,17.04,17.02,17.03,230200.0,11.9902,11.9972,11.9831,11.9902,230200.0
2010-08-16 13:30:00,17.03,17.03,17.0,17.02,223400.0,11.9902,11.9902,11.969,11.9831,223400.0
2010-08-16 13:40:00,17.01,17.04,17.0,17.0,235800.0,11.9761,11.9972,11.969,11.969,235800.0
2010-08-16 13:50:00,17.0,17.0,16.97,16.99,392000.0,11.969,11.969,11.9479,11.962,392000.0
2010-08-16 14:00:00,16.99,17.01,16.98,16.99,293000.0,11.962,11.9761,11.955,11.962,293000.0
2010-08-16 14:10:00,16.99,17.0,16.96,16.99,377000.0,11.962,11.969,11.9409,11.962,377000.0
2010-08-16 14:20:00,16.99,17.0,16.97,16.97,225400.0,11.962,11.969,11.9479,11.9479,225400.0
2010-08-16 14:30:00,16.97,16.98,16.94,16.95,377000.0,11.9479,11.955,11.9268,11.9338,377000.0
2010-08-16 14:40:00,16.95,16.96,16.93,16.95,492600.0,11.9338,11.9409,11.9198,11.9338,492600.0
2010-08-16 14:50:00,16.95,16.95,16.89,16.9,679600.0,11.9338,11.9338,11.8916,11.8986,679600.0
2010-08-16 15:00:00,16.89,16.91,16.88,16.91,636400.0,11.8916,11.9057,11.8846,11.9057,636400.0
2010-08-16 15:10:00,16.91,16.91,16.88,16.88,582200.0,11.9057,11.9057,11.8846,11.8846,582200.0
2010-08-16 15:20:00,16.88,16.89,16.85,16.88,813000.0,11.8846,11.8916,11.8634,11.8846,813000.0
2010-08-16 15:30:00,16.88,16.9,16.86,16.86,1089000.0,11.8846,11.8986,11.8705,11.8705,1089000.0
2010-08-16 15:40:00,16.86,16.93,16.86,16.91,1340200.0,11.8705,11.9198,11.8705,11.9057,1340200.0
2010-08-16 15:50:00,16.91,16.94,16.91,16.93,1809800.0,11.9057,11.9268,11.9057,11.9198,1809800.0
2010-08-17 09:30:00,17.02,17.05,16.89,17.01,606600.0,11.9831,12.0042,11.8916,11.9761,606600.0
2010-08-17 09:40:00,17.01,17.01,16.93,16.95,659600.0,11.9761,11.9761,11.9198,11.9338,659600.0
2010-08-17 09:50:00,16.95,16.97,16.93,16.96,601800.0,11.9338,11.9479,11.9198,11.9409,601800.0
2010-08-17 10:00:00,16.96,17.0,16.95,16.99,325000.0,11.9409,11.969,11.9338,11.962,325000.0
2010-08-17 10:10:00,16.99,17.0,16.97,17.0,296600.0,11.962,11.969,11.9479,11.969,296600.0
2010-08-17 10:20:00,16.99,17.02,16.98,17.0,506200.0,11.962,11.9831,11.955,11.969,506200.0
2010-08-17 10:30:00,17.0,17.01,16.99,17.0,256600.0,11.969,11.9761,11.962,11.969,256600.0
2010-08-17 10:40:00,17.0,17.02,17.0,17.02,618800.0,11.969,11.9831,11.969,11.9831,618800.0
2010-08-17 10:50:00,17.02,17.06,17.01,17.04,796600.0,11.9831,12.0113,11.9761,11.9972,796600.0
2010-08-17 11:00:00,17.04,17.13,17.04,17.13,490600.0,11.9972,12.0606,11.9972,12.0606,490600.0
2010-08-17 11:10:00,17.13,17.22,17.13,17.19,1066400.0,12.0606,12.1239,12.0606,12.1028,1066400.0
2010-08-17 11:20:00,17.2,17.21,17.17,17.2,316400.0,12.1099,12.1169,12.0887,12.1099,316400.0
2010-08-17 11:30:00,17.19,17.25,17.18,17.21,374800.0,12.1028,12.1451,12.0958,12.1169,374800.0
2010-08-17 11:40:00,17.22,17.23,17.2,17.21,213600.0,12.1239,12.131,12.1099,12.1169,213600.0
2010-08-17 11:50:00,17.21,17.23,17.2,17.21,183000.0,12.1169,12.131,12.1099,12.1169,183000.0
2010-08-17 12:00:00,17.22,17.24,17.21,17.23,194400.0,12.1239,12.138,12.1169,12.131,194400.0
2010-08-17 12:10:00,17.22,17.23,17.21,17.22,366000.0,12.1239,12.131,12.1169,12.1239,366000.0
2010-08-17 12:20:00,17.22,17.23,17.22,17.22,157400.0,12.1239,12.131,12.1239,12.1239,157400.0
2010-08-17 12:30:00,17.22,17.24,17.21,17.23,190400.0,12.1239,12.138,12.1169,12.131,190400.0
2010-08-17 12:40:00,17.24,17.24,17.21,17.23,161400.0,12.138,12.138,12.1169,12.131,161400.0
2010-08-17 12:50:00,17.23,17.24,17.18,17.18,422400.0,12.131,12.138,12.0958,12.0958,422400.0
2010-08-17 13:00:00,17.18,17.22,17.18,17.22,232600.0,12.0958,12.1239,12.0958,12.1239,232600.0
2010-08-17 13:10:00,17.22,17.3,17.21,17.28,448200.0,12.1239,12.1803,12.1169,12.1662,448200.0
2010-08-17 13:20:00,17.28,17.3,17.26,17.27,318200.0,12.1662,12.1803,12.1521,12.1591,318200.0
2010-08-17 13:30:00,17.26,17.29,17.26,17.27,970800.0,12.1521,12.1732,12.1521,12.1591,970800.0
2010-08-17 13:40:00,17.27,17.27,17.25,17.25,176000.0,12.1591,12.1591,12.1451,12.1451,176000.0
2010-08-17 13:50:00,17.25,17.25,17.2,17.2,196600.0,12.1451,12.1451,12.1099,12.1099,196600.0
2010-08-17 14:00:00,17.2,17.22,17.2,17.21,290400.0,12.1099,12.1239,12.1099,12.1169,290400.0
2010-08-17 14:10:00,17.21,17.22,17.2,17.21,218200.0,12.1169,12.1239,12.1099,12.1169,218200.0
2010-08-17 14:20:00,17.21,17.23,17.2,17.22,183200.0,12.1169,12.131,12.1099,12.1239,183200.0
2010-08-17 14:30:00,17.22,17.23,17.21,17.22,321400.0,12.1239,12.131,12.1169,12.1239,321400.0
2010-08-17 14:40:00,17.22,17.22,17.21,17.21,350800.0,12.1239,12.1239,12.1169,12.1169,350800.0
2010-08-17 14:50:00,17.21,17.22,17.18,17.18,410400.0,12.1169,12.1239,12.0958,12.0958,410400.0
2010-08-17 15:00:00,17.19,17.19,17.14,17.17,573800.0,12.1028,12.1028,12.0676,12.0887,573800.0
2010-08-17 15:10:00,17.17,17.17,17.13,17.14,494800.0,12.0887,12.0887,12.0606,12.0676,494800.0
2010-08-17 15:20:00,17.13,17.16,17.13,17.16,452800.0,12.0606,12.0817,12.0606,12.0817,452800.0
2010-08-17 15:30:00,17.16,17.17,17.14,17.15,695000.0,12.0817,12.0887,12.0676,12.0746,695000.0
2010-08-17 15:40:00,17.15,17.16,17.11,17.14,814200.0,12.0746,12.0817,12.0465,12.0676,814200.0
2010-08-17 15:50:00,17.14,17.15,17.08,17.08,1713200.0,12.0676,12.0746,12.0254,12.0254,1713200.0
2010-08-18 09:30:00,17.0,17.05,16.88,16.91,678400.0,11.969,12.0042,11.8846,11.9057,678400.0
2010-08-18 09:40:00,16.9,16.96,16.88,16.93,782200.0,11.8986,11.9409,11.8846,11.9198,782200.0
2010-08-18 09:50:00,16.93,16.98,16.89,16.95,265200.0,11.9198,11.955,11.8916,11.9338,265200.0
2010-08-18 10:00:00,16.95,17.02,16.95,16.98,619800.0,11.9338,11.9831,11.9338,11.955,619800.0
2010-08-18 10:10:00,16.99,17.02,16.98,17.0,248000.0,11.962,11.9831,11.955,11.969,248000.0
2010-08-18 10:20:00,17.0,17.0,16.95,16.98,379400.0,11.969,11.969,11.9338,11.955,379400.0
2010-08-18 10:30:00,16.98,17.0,16.97,16.99,244800.0,11.955,11.969,11.9479,11.962,244800.0
2010-08-18 10:40:00,16.99,17.03,16.99,16.99,337400.0,11.962,11.9902,11.962,11.962,337400.0
2010-08-18 10:50:00,17.0,17.02,16.98,17.02,265400.0,11.969,11.9831,11.955,11.9831,265400.0
2010-08-18 11:00:00,17.01,17.02,17.0,17.0,218400.0,11.9761,11.9831,11.969,11.969,218400.0
2010-08-18 11:10:00,17.0,17.0,16.98,16.98,215400.0,11.969,11.969,11.955,11.955,215400.0
2010-08-18 11:20:00,16.99,17.01,16.95,16.95,342600.0,11.962,11.9761,11.9338,11.9338,342600.0
2010-08-18 11:30:00,16.96,17.0,16.96,17.0,126400.0,11.9409,11.969,11.9409,11.969,126400.0
2010-08-18 11:40:00,16.99,17.02,16.98,17.02,276200.0,11.962,11.9831,11.955,11.9831,276200.0
2010-08-18 11:50:00,17.02,17.07,17.0,17.02,487400.0,11.9831,12.0183,11.969,11.9831,487400.0
2010-08-18 12:00:00,17.02,17.03,17.0,17.01,120000.0,11.9831,11.9902,11.969,11.9761,120000.0
2010-08-18 12:10:00,17.02,17.02,17.0,17.01,225400.0,11.9831,11.9831,11.969,11.9761,225400.0
2010-08-18 12:20:00,17.01,17.05,17.0,17.04,185200.0,11.9761,12.0042,11.969,11.9972,185200.0
2010-08-18 12:30:00,17.04,17.05,17.0,17.0,441400.0,11.9972,12.0042,11.969,11.969,441400.0
2010-08-18 12:40:00,17.0,17.02,17.0,17.01,466600.0,11.969,11.9831,11.969,11.9761,466600.0
2010-08-18 12:50:00,17.01,17.04,17.0,17.04,972000.0,11.9761,11.9972,11.969,11.9972,972000.0
2010-08-18 13:00:00,17.04,17.08,17.04,17.06,862600.0,11.9972,12.0254,11.9972,12.0113,862600.0
2010-08-18 13:10:00,17.06,17.07,17.05,17.07,161200.0,12.0113,12.0183,12.0042,12.0183,161200.0
2010-08-18 13:20:00,17.07,17.07,17.0,17.02,1429200.0,12.0183,12.0183,11.969,11.9831,1429200.0
2010-08-18 13:30:00,17.02,17.03,16.96,16.96,556200.0,11.9831,11.9902,11.9409,11.9409,556200.0
2010-08-18 13:40:00,16.96,16.99,16.95,16.99,237400.0,11.9409,11.962,11.9338,11.962,237400.0
2010-08-18 13:50:00,16.98,17.0,16.98,17.0,241600.0,11.955,11.969,11.955,11.969,241600.0
2010-08-18 14:00:00,17.0,17.01,16.96,16.97,293000.0,11.969,11.9761,11.9409,11.9479,293000.0
2010-08-18 14:10:00,16.97,17.0,16.96,16.99,279600.0,11.9479,11.969,11.9409,11.962,279600.0
2010-08-18 14:20:00,16.98,17.01,16.98,16.98,534800.0,11.955,11.9761,11.955,11.955,534800.0
2010-08-18 14:30:00,16.99,17.0,16.96,17.0,297400.0,11.962,11.969,11.9409,11.969,297400.0
2010-08-18 14:40:00,16.99,17.01,16.98,16.99,678800.0,11.962,11.9761,11.955,11.962,678800.0
2010-08-18 14:50:00,16.99,17.0,16.98,16.99,358000.0,11.962,11.969,11.955,11.962,358000.0
2010-08-18 15:00:00,16.99,17.0,16.99,17.0,5261800.0,11.962,11.969,11.962,11.969,5261800.0
2010-08-18 15:10:00,17.0,17.02,16.98,17.02,610600.0,11.969,11.9831,11.955,11.9831,610600.0
2010-08-18 15:20:00,17.02,17.02,16.99,17.0,680800.0,11.9831,11.9831,11.962,11.969,680800.0
2010-08-18 15:30:00,17.0,17.03,16.99,16.99,2388200.0,11.969,11.9902,11.962,11.962,2388200.0
2010-08-18 15:40:00,17.0,17.0,16.93,16.93,1255000.0,11.969,11.969,11.9198,11.9198,1255000.0
2010-08-18 15:50:00,16.93,16.96,16.86,16.88,3886400.0,11.9198,11.9409,11.8705,11.8846,3886400.0
2010-08-19 09:30:00,16.84,16.84,16.74,16.74,1032200.0,11.8564,11.8564,11.786,11.786,1032200.0
2010-08-19 09:40:00,16.74,16.79,16.73,16.74,699200.0,11.786,11.8212,11.7789,11.786,699200.0
2010-08-19 09:50:00,16.75,16.75,16.62,16.68,957200.0,11.793,11.793,11.7015,11.7437,957200.0
2010-08-19 10:00:00,16.68,16.71,16.62,16.7,1213200.0,11.7437,11.7649,11.7015,11.7578,1213200.0
2010-08-19 10:10:00,16.7,16.8,16.7,16.79,456600.0,11.7578,11.8282,11.7578,11.8212,456600.0
2010-08-19 10:20:00,16.79,16.8,16.69,16.71,613800.0,11.8212,11.8282,11.7508,11.7649,613800.0
2010-08-19 10:30:00,16.71,16.74,16.69,16.72,345600.0,11.7649,11.786,11.7508,11.7719,345600.0
2010-08-19 10:40:00,16.73,16.75,16.7,16.75,405400.0,11.7789,11.793,11.7578,11.793,405400.0
2010-08-19 10:50:00,16.75,16.77,16.72,16.73,444200.0,11.793,11.8071,11.7719,11.7789,444200.0
2010-08-19 11:00:00,16.73,16.74,16.7,16.73,492800.0,11.7789,11.786,11.7578,11.7789,492800.0
2010-08-19 11:10:00,16.73,16.77,16.7,16.72,440000.0,11.7789,11.8071,11.7578,11.7719,440000.0
2010-08-19 11:20:00,16.72,16.75,16.71,16.72,386800.0,11.7719,11.793,11.7649,11.7719,386800.0
2010-08-19 11:30:00,16.72,16.72,16.69,16.71,524000.0,11.7719,11.7719,11.7508,11.7649,524000.0
2010-08-19 11:40:00,16.71,16.71,16.64,16.64,761200.0,11.7649,11.7649,11.7156,11.7156,761200.0
2010-08-19 11:50:00,16.64,16.65,16.63,16.63,318400.0,11.7156,11.7226,11.7085,11.7085,318400.0
2010-08-19 12:00:00,16.63,16.65,16.62,16.65,500200.0,11.7085,11.7226,11.7015,11.7226,500200.0
2010-08-19 12:10:00,16.65,16.66,16.63,16.64,398800.0,11.7226,11.7297,11.7085,11.7156,398800.0
2010-08-19 12:20:00,16.64,16.66,16.63,16.64,248200.0,11.7156,11.7297,11.7085,11.7156,248200.0
2010-08-19 12:30:00,16.65,16.67,16.63,16.64,515200.0,11.7226,11.7367,11.7085,11.7156,515200.0
2010-08-19 12:40:00,16.63,16.64,16.6,16.6,316400.0,11.7085,11.7156,11.6874,11.6874,316400.0
2010-08-19 12:50:00,16.6,16.61,16.58,16.6,407400.0,11.6874,11.6945,11.6733,11.6874,407400.0
2010-08-19 13:00:00,16.6,16.63,16.59,16.61,387600.0,11.6874,11.7085,11.6804,11.6945,387600.0
2010-08-19 13:10:00,16.61,16.64,16.61,16.63,326000.0,11.6945,11.7156,11.6945,11.7085,326000.0
2010-08-19 13:20:00,16.63,16.63,16.6,16.61,337400.0,11.7085,11.7085,11.6874,11.6945,337400.0
2010-08-19 13:30:00,16.61,16.62,16.6,16.6,484000.0,11.6945,11.7015,11.6874,11.6874,484000.0
2010-08-19 13:40:00,16.6,16.61,16.55,16.56,1000800.0,11.6874,11.6945,11.6522,11.6593,1000800.0
2010-08-19 13:50:00,16.56,16.57,16.5,16.5,748400.0,11.6593,11.6663,11.617,11.617,748400.0
2010-08-19 14:00:00,16.5,16.53,16.49,16.52,757000.0,11.617,11.6381,11.61,11.6311,757000.0
2010-08-19 14:10:00,16.52,16.55,16.52,16.52,429400.0,11.6311,11.6522,11.6311,11.6311,429400.0
2010-08-19 14:20:00,16.52,16.54,16.52,16.53,494000.0,11.6311,11.6452,11.6311,11.6381,494000.0
2010-08-19 14:30:00,16.53,16.55,16.52,16.52,873600.0,11.6381,11.6522,11.6311,11.6311,873600.0
2010-08-19 14:40:00,16.52,16.54,16.5,16.53,510000.0,11.6311,11.6452,11.617,11.6381,510000.0
2010-08-19 14:50:00,16.53,16.56,16.53,16.53,736400.0,11.6381,11.6593,11.6381,11.6381,736400.0
2010-08-19 15:00:00,16.53,16.56,16.53,16.56,899400.0,11.6381,11.6593,11.6381,11.6593,899400.0
2010-08-19 15:10:00,16.56,16.61,16.54,16.59,931000.0,11.6593,11.6945,11.6452,11.6804,931000.0
2010-08-19 15:20:00,16.59,16.61,16.57,16.58,678600.0,11.6804,11.6945,11.6663,11.6733,678600.0
2010-08-19 15:30:00,16.58,16.61,16.58,16.58,675800.0,11.6733,11.6945,11.6733,11.6733,675800.0
2010-08-19 15:40:00,16.58,16.61,16.58,16.61,951200.0,11.6733,11.6945,11.6733,11.6945,951200.0
2010-08-19 15:50:00,16.61,16.61,16.57,16.57,1797200.0,11.6945,11.6945,11.6663,11.6663,1797200.0
2010-08-20 09:30:00,16.55,16.56,16.38,16.39,3164600.0,11.6522,11.6593,11.5325,11.5396,3164600.0
2010-08-20 09:40:00,16.39,16.4,16.31,16.32,1023000.0,11.5396,11.5466,11.4832,11.4903,1023000.0
2010-08-20 09:50:00,16.32,16.4,16.27,16.39,701000.0,11.4903,11.5466,11.4551,11.5396,701000.0
2010-08-20 10:00:00,16.39,16.42,16.34,16.34,691800.0,11.5396,11.5607,11.5044,11.5044,691800.0
2010-08-20 10:10:00,16.34,16.37,16.3,16.35,738200.0,11.5044,11.5255,11.4762,11.5114,738200.0
2010-08-20 10:20:00,16.35,16.36,16.31,16.33,408400.0,11.5114,11.5184,11.4832,11.4973,408400.0
2010-08-20 10:30:00,16.33,16.37,16.3,16.36,606600.0,11.4973,11.5255,11.4762,11.5184,606600.0
2010-08-20 10:40:00,16.36,16.38,16.35,16.35,522600.0,11.5184,11.5325,11.5114,11.5114,522600.0
2010-08-20 10:50:00,16.36,16.38,16.35,16.36,309400.0,11.5184,11.5325,11.5114,11.5184,309400.0
2010-08-20 11:00:00,16.36,16.37,16.33,16.35,223600.0,11.5184,11.5255,11.4973,11.5114,223600.0
2010-08-20 11:10:00,16.36,16.36,16.3,16.3,409800.0,11.5184,11.5184,11.4762,11.4762,409800.0
2010-08-20 11:20:00,16.3,16.3,16.25,16.28,777400.0,11.4762,11.4762,11.441,11.4621,777400.0
2010-08-20 11:30:00,16.28,16.29,16.25,16.25,742200.0,11.4621,11.4692,11.441,11.441,742200.0
2010-08-20 11:40:00,16.25,16.29,16.25,16.25,361000.0,11.441,11.4692,11.441,11.441,361000.0
2010-08-20 11:50:00,16.25,16.25,16.21,16.24,646400.0,11.441,11.441,11.4128,11.434,646400.0
2010-08-20 12:00:00,16.24,16.26,16.24,16.25,291600.0,11.434,11.448,11.434,11.441,291600.0
2010-08-20 12:10:00,16.25,16.25,16.22,16.24,273400.0,11.441,11.441,11.4199,11.434,273400.0
2010-08-20 12:20:00,16.24,16.27,16.23,16.27,443000.0,11.434,11.4551,11.4269,11.4551,443000.0
2010-08-20 12:30:00,16.27,16.29,16.27,16.28,156000.0,11.4551,11.4692,11.4551,11.4621,156000.0
2010-08-20 12:40:00,16.29,16.31,16.29,16.29,307200.0,11.4692,11.4832,11.4692,11.4692,307200.0
2010-08-20 12:50:00,16.29,16.34,16.29,16.33,481600.0,11.4692,11.5044,11.4692,11.4973,481600.0
2010-08-20 13:00:00,16.33,16.34,16.29,16.31,366400.0,11.4973,11.5044,11.4692,11.4832,366400.0
2010-08-20 13:10:00,16.31,16.33,16.31,16.31,357600.0,11.4832,11.4973,11.4832,11.4832,357600.0
2010-08-20 13:20:00,16.31,16.33,16.31,16.32,461200.0,11.4832,11.4973,11.4832,11.4903,461200.0
2010-08-20 13:30:00,16.33,16.33,16.3,16.3,249000.0,11.4973,11.4973,11.4762,11.4762,249000.0
2010-08-20 13:40:00,16.3,16.33,16.3,16.32,147400.0,11.4762,11.4973,11.4762,11.4903,147400.0
2010-08-20 13:50:00,16.32,16.33,16.29,16.31,174000.0,11.4903,11.4973,11.4692,11.4832,174000.0
2010-08-20 14:00:00,16.31,16.32,16.25,16.25,307600.0,11.4832,11.4903,11.441,11.441,307600.0
2010-08-20 14:10:00,16.25,16.29,16.25,16.29,267800.0,11.441,11.4692,11.441,11.4692,267800.0
2010-08-20 14:20:00,16.29,16.32,16.26,16.32,297600.0,11.4692,11.4903,11.448,11.4903,297600.0
2010-08-20 14:30:00,16.32,16.34,16.3,16.33,407600.0,11.4903,11.5044,11.4762,11.4973,407600.0
2010-08-20 14:40:00,16.33,16.36,16.32,16.33,670200.0,11.4973,11.5184,11.4903,11.4973,670200.0
2010-08-20 14:50:00,16.33,16.35,16.32,16.34,277200.0,11.4973,11.5114,11.4903,11.5044,277200.0
2010-08-20 15:00:00,16.33,16.35,16.32,16.35,235800.0,11.4973,11.5114,11.4903,11.5114,235800.0
2010-08-20 15:10:00,16.35,16.36,16.34,16.36,649800.0,11.5114,11.5184,11.5044,11.5184,649800.0
2010-08-20 15:20:00,16.36,16.36,16.33,16.35,471200.0,11.5184,11.5184,11.4973,11.5114,471200.0
2010-08-20 15:30:00,16.35,16.38,16.35,16.36,776000.0,11.5114,11.5325,11.5114,11.5184,776000.0
2010-08-20 15:40:00,16.36,16.39,16.36,16.38,1107200.0,11.5184,11.5396,11.5184,11.5325,1107200.0
2010-08-20 15:50:00,16.38,16.39,16.32,16.32,1911000.0,11.5325,11.5396,11.4903,11.4903,1911000.0
2010-08-23 09:30:00,16.48,16.49,16.4,16.46,345400.0,11.6029,11.61,11.5466,11.5888,345400.0
2010-08-23 09:40:00,16.46,16.54,16.46,16.5,531400.0,11.5888,11.6452,11.5888,11.617,531400.0
2010-08-23 09:50:00,16.5,16.52,16.46,16.5,481000.0,11.617,11.6311,11.5888,11.617,481000.0
2010-08-23 10:00:00,16.5,16.53,16.48,16.49,508200.0,11.617,11.6381,11.6029,11.61,508200.0
2010-08-23 10:10:00,16.5,16.5,16.43,16.48,700200.0,11.617,11.617,11.5677,11.6029,700200.0
2010-08-23 10:20:00,16.49,16.49,16.4,16.43,552400.0,11.61,11.61,11.5466,11.5677,552400.0
2010-08-23 10:30:00,16.43,16.49,16.43,16.48,373200.0,11.5677,11.61,11.5677,11.6029,373200.0
2010-08-23 10:40:00,16.48,16.49,16.43,16.43,405400.0,11.6029,11.61,11.5677,11.5677,405400.0
2010-08-23 10:50:00,16.43,16.45,16.41,16.45,314600.0,11.5677,11.5818,11.5536,11.5818,314600.0
2010-08-23 11:00:00,16.45,16.45,16.4,16.43,480600.0,11.5818,11.5818,11.5466,11.5677,480600.0
2010-08-23 11:10:00,16.42,16.47,16.4,16.47,440800.0,11.5607,11.5959,11.5466,11.5959,440800.0
2010-08-23 11:20:00,16.47,16.48,16.43,16.45,460200.0,11.5959,11.6029,11.5677,11.5818,460200.0
2010-08-23 11:30:00,16.45,16.46,16.43,16.45,233800.0,11.5818,11.5888,11.5677,11.5818,233800.0
2010-08-23 11:40:00,16.45,16.47,16.43,16.47,321000.0,11.5818,11.5959,11.5677,11.5959,321000.0
2010-08-23 11:50:00,16.47,16.49,16.45,16.47,429200.0,11.5959,11.61,11.5818,11.5959,429200.0
2010-08-23 12:00:00,16.47,16.48,16.46,16.47,263200.0,11.5959,11.6029,11.5888,11.5959,263200.0
2010-08-23 12:10:00,16.47,16.49,16.46,16.46,278200.0,11.5959,11.61,11.5888,11.5888,278200.0
2010-08-23 12:20:00,16.47,16.48,16.45,16.45,187600.0,11.5959,11.6029,11.5818,11.5818,187600.0
2010-08-23 12:30:00,16.45,16.49,16.45,16.45,181200.0,11.5818,11.61,11.5818,11.5818,181200.0
2010-08-23 12:40:00,16.46,16.48,16.45,16.45,319200.0,11.5888,11.6029,11.5818,11.5818,319200.0
2010-08-23 12:50:00,16.46,16.5,16.45,16.49,248400.0,11.5888,11.617,11.5818,11.61,248400.0
2010-08-23 13:00:00,16.49,16.49,16.46,16.47,221800.0,11.61,11.61,11.5888,11.5959,221800.0
2010-08-23 13:10:00,16.47,16.52,16.45,16.51,779400.0,11.5959,11.6311,11.5818,11.624,779400.0
2010-08-23 13:20:00,16.51,16.53,16.51,16.53,267200.0,11.624,11.6381,11.624,11.6381,267200.0
2010-08-23 13:30:00,16.53,16.54,16.52,16.53,388800.0,11.6381,11.6452,11.6311,11.6381,388800.0
2010-08-23 13:40:00,16.53,16.54,16.52,16.53,445600.0,11.6381,11.6452,11.6311,11.6381,445600.0
2010-08-23 13:50:00,16.54,16.55,16.52,16.52,528200.0,11.6452,11.6522,11.6311,11.6311,528200.0
2010-08-23 14:00:00,16.52,16.54,16.49,16.52,278200.0,11.6311,11.6452,11.61,11.6311,278200.0
2010-08-23 14:10:00,16.52,16.56,16.52,16.53,501400.0,11.6311,11.6593,11.6311,11.6381,501400.0
2010-08-23 14:20:00,16.54,16.54,16.52,16.54,224800.0,11.6452,11.6452,11.6311,11.6452,224800.0
2010-08-23 14:30:00,16.53,16.56,16.53,16.54,253600.0,11.6381,11.6593,11.6381,11.6452,253600.0
2010-08-23 14:40:00,16.54,16.54,16.52,16.52,348800.0,11.6452,11.6452,11.6311,11.6311,348800.0
2010-08-23 14:50:00,16.52,16.52,16.48,16.49,292000.0,11.6311,11.6311,11.6029,11.61,292000.0
2010-08-23 15:00:00,16.5,16.53,16.49,16.52,383400.0,11.617,11.6381,11.61,11.6311,383400.0
2010-08-23 15:10:00,16.52,16.53,16.5,16.52,416200.0,11.6311,11.6381,11.617,11.6311,416200.0
2010-08-23 15:20:00,16.52,16.53,16.5,16.5,734400.0,11.6311,11.6381,11.617,11.617,734400.0
2010-08-23 15:30:00,16.5,16.5,16.48,16.49,682800.0,11.617,11.617,11.6029,11.61,682800.0
2010-08-23 15:40:00,16.49,16.5,16.46,16.48,834400.0,11.61,11.617,11.5888,11.6029,834400.0
2010-08-23 15:50:00,16.48,16.48,16.43,16.43,1000400.0,11.6029,11.6029,11.5677,11.5677,1000400.0
2010-08-24 09:30:00,16.28,16.34,16.18,16.23,770200.0,11.4621,11.5044,11.3917,11.4269,770200.0
2010-08-24 09:40:00,16.23,16.28,16.18,16.2,501200.0,11.4269,11.4621,11.3917,11.4058,501200.0
2010-08-24 09:50:00,16.2,16.23,16.16,16.22,598800.0,11.4058,11.4269,11.3776,11.4199,598800.0
2010-08-24 10:00:00,16.22,16.22,16.08,16.16,900800.0,11.4199,11.4199,11.3213,11.3776,900800.0
2010-08-24 10:10:00,16.16,16.18,16.1,16.14,830600.0,11.3776,11.3917,11.3354,11.3635,830600.0
2010-08-24 10:20:00,16.14,16.18,16.12,16.13,393400.0,11.3635,11.3917,11.3495,11.3565,393400.0
2010-08-24 10:30:00,16.13,16.16,16.1,16.13,439000.0,11.3565,11.3776,11.3354,11.3565,439000.0
2010-08-24 10:40:00,16.13,16.17,16.11,16.13,337600.0,11.3565,11.3847,11.3424,11.3565,337600.0
2010-08-24 10:50:00,16.13,16.15,16.1,16.11,642600.0,11.3565,11.3706,11.3354,11.3424,642600.0
2010-08-24 11:00:00,16.11,16.15,16.09,16.11,1111400.0,11.3424,11.3706,11.3283,11.3424,1111400.0
2010-08-24 11:10:00,16.11,16.13,16.08,16.1,428400.0,11.3424,11.3565,11.3213,11.3354,428400.0
2010-08-24 11:20:00,16.1,16.11,16.07,16.11,487800.0,11.3354,11.3424,11.3143,11.3424,487800.0
2010-08-24 11:30:00,16.11,16.15,16.09,16.13,441400.0,11.3424,11.3706,11.3283,11.3565,441400.0
2010-08-24 11:40:00,16.13,16.18,16.1,16.1,598600.0,11.3565,11.3917,11.3354,11.3354,598600.0
2010-08-24 11:50:00,16.1,16.11,16.07,16.11,493600.0,11.3354,11.3424,11.3143,11.3424,493600.0
2010-08-24 12:00:00,16.11,16.14,16.1,16.14,361600.0,11.3424,11.3635,11.3354,11.3635,361600.0
2010-08-24 12:10:00,16.14,16.16,16.13,16.14,324400.0,11.3635,11.3776,11.3565,11.3635,324400.0
2010-08-24 12:20:00,16.15,16.15,16.11,16.12,249400.0,11.3706,11.3706,11.3424,11.3495,249400.0
2010-08-24 12:30:00,16.12,16.18,16.12,16.17,705800.0,11.3495,11.3917,11.3495,11.3847,705800.0
2010-08-24 12:40:00,16.17,16.2,16.15,16.17,727200.0,11.3847,11.4058,11.3706,11.3847,727200.0
2010-08-24 12:50:00,16.17,16.2,16.16,16.18,538000.0,11.3847,11.4058,11.3776,11.3917,538000.0
2010-08-24 13:00:00,16.18,16.18,16.15,16.16,305400.0,11.3917,11.3917,11.3706,11.3776,305400.0
2010-08-24 13:10:00,16.16,16.17,16.14,16.16,652000.0,11.3776,11.3847,11.3635,11.3776,652000.0
2010-08-24 13:20:00,16.16,16.2,16.15,16.2,425800.0,11.3776,11.4058,11.3706,11.4058,425800.0
2010-08-24 13:30:00,16.2,16.21,16.17,16.18,324600.0,11.4058,11.4128,11.3847,11.3917,324600.0
2010-08-24 13:40:00,16.18,16.2,16.16,16.18,602600.0,11.3917,11.4058,11.3776,11.3917,602600.0
2010-08-24 13:50:00,16.18,16.2,16.16,16.17,1352000.0,11.3917,11.4058,11.3776,11.3847,1352000.0
2010-08-24 14:00:00,16.16,16.17,16.15,16.17,339400.0,11.3776,11.3847,11.3706,11.3847,339400.0
2010-08-24 14:10:00,16.16,16.18,16.15,16.18,321400.0,11.3776,11.3917,11.3706,11.3917,321400.0
2010-08-24 14:20:00,16.18,16.18,16.15,16.16,294400.0,11.3917,11.3917,11.3706,11.3776,294400.0
2010-08-24 14:30:00,16.16,16.2,16.15,16.2,388600.0,11.3776,11.4058,11.3706,11.4058,388600.0
2010-08-24 14:40:00,16.2,16.2,16.16,16.17,527400.0,11.4058,11.4058,11.3776,11.3847,527400.0
2010-08-24 14:50:00,16.18,16.18,16.15,16.18,503200.0,11.3917,11.3917,11.3706,11.3917,503200.0
2010-08-24 15:00:00,16.18,16.2,16.17,16.2,801400.0,11.3917,11.4058,11.3847,11.4058,801400.0
2010-08-24 15:10:00,16.2,16.2,16.16,16.17,369800.0,11.4058,11.4058,11.3776,11.3847,369800.0
2010-08-24 15:20:00,16.17,16.22,16.16,16.18,793000.0,11.3847,11.4199,11.3776,11.3917,793000.0
2010-08-24 15:30:00,16.18,16.2,16.15,16.15,959200.0,11.3917,11.4058,11.3706,11.3706,959200.0
2010-08-24 15:40:00,16.17,16.17,16.11,16.13,1549400.0,11.3847,11.3847,11.3424,11.3565,1549400.0
2010-08-24 15:50:00,16.13,16.13,16.05,16.05,2530800.0,11.3565,11.3565,11.3002,11.3002,2530800.0
2010-08-25 09:30:00,16.09,16.12,16.02,16.06,661000.0,11.3283,11.3495,11.2791,11.3072,661000.0
2010-08-25 09:40:00,16.06,16.14,16.06,16.12,736800.0,11.3072,11.3635,11.3072,11.3495,736800.0
2010-08-25 09:50:00,16.12,16.14,16.08,16.14,740600.0,11.3495,11.3635,11.3213,11.3635,740600.0
2010-08-25 10:00:00,16.13,16.23,16.08,16.21,715000.0,11.3565,11.4269,11.3213,11.4128,715000.0
2010-08-25 10:10:00,16.21,16.21,16.12,16.14,602200.0,11.4128,11.4128,11.3495,11.3635,602200.0
2010-08-25 10:20:00,16.14,16.17,16.11,16.14,428200.0,11.3635,11.3847,11.3424,11.3635,428200.0
2010-08-25 10:30:00,16.14,16.16,16.07,16.08,631600.0,11.3635,11.3776,11.3143,11.3213,631600.0
2010-08-25 10:40:00,16.08,16.13,16.08,16.13,292000.0,11.3213,11.3565,11.3213,11.3565,292000.0
2010-08-25 10:50:00,16.12,16.15,16.07,16.11,496200.0,11.3495,11.3706,11.3143,11.3424,496200.0
2010-08-25 11:00:00,16.11,16.13,16.05,16.06,540800.0,11.3424,11.3565,11.3002,11.3072,540800.0
2010-08-25 11:10:00,16.06,16.13,16.05,16.11,572400.0,11.3072,11.3565,11.3002,11.3424,572400.0
2010-08-25 11:20:00,16.11,16.14,16.1,16.11,343400.0,11.3424,11.3635,11.3354,11.3424,343400.0
2010-08-25 11:30:00,16.11,16.12,16.1,16.11,202000.0,11.3424,11.3495,11.3354,11.3424,202000.0
2010-08-25 11:40:00,16.11,16.12,16.07,16.07,211200.0,11.3424,11.3495,11.3143,11.3143,211200.0
2010-08-25 11:50:00,16.07,16.13,16.07,16.11,215400.0,11.3143,11.3565,11.3143,11.3424,215400.0
2010-08-25 12:00:00,16.11,16.13,16.1,16.11,209400.0,11.3424,11.3565,11.3354,11.3424,209400.0
2010-08-25 12:10:00,16.11,16.14,16.1,16.14,280200.0,11.3424,11.3635,11.3354,11.3635,280200.0
2010-08-25 12:20:00,16.14,16.15,16.13,16.13,119600.0,11.3635,11.3706,11.3565,11.3565,119600.0
2010-08-25 12:30:00,16.13,16.16,16.1,16.11,252000.0,11.3565,11.3776,11.3354,11.3424,252000.0
2010-08-25 12:40:00,16.11,16.11,16.09,16.09,293800.0,11.3424,11.3424,11.3283,11.3283,293800.0
2010-08-25 12:50:00,16.09,16.1,16.07,16.09,305400.0,11.3283,11.3354,11.3143,11.3283,305400.0
2010-08-25 13:00:00,16.09,16.09,16.08,16.09,153200.0,11.3283,11.3283,11.3213,11.3283,153200.0
2010-08-25 13:10:00,16.09,16.11,16.07,16.09,295600.0,11.3283,11.3424,11.3143,11.3283,295600.0
2010-08-25 13:20:00,16.09,16.09,16.06,16.06,230600.0,11.3283,11.3283,11.3072,11.3072,230600.0
2010-08-25 13:30:00,16.07,16.11,16.06,16.1,241400.0,11.3143,11.3424,11.3072,11.3354,241400.0
2010-08-25 13:40:00,16.1,16.14,16.09,16.14,200000.0,11.3354,11.3635,11.3283,11.3635,200000.0
2010-08-25 13:50:00,16.13,16.15,16.11,16.11,178000.0,11.3565,11.3706,11.3424,11.3424,178000.0
2010-08-25 14:00:00,16.12,16.16,16.11,16.15,267600.0,11.3495,11.3776,11.3424,11.3706,267600.0
2010-08-25 14:10:00,16.15,16.19,16.14,16.18,417400.0,11.3706,11.3987,11.3635,11.3917,417400.0
2010-08-25 14:20:00,16.18,16.18,16.14,16.15,342600.0,11.3917,11.3917,11.3635,11.3706,342600.0
2010-08-25 14:30:00,16.15,16.24,16.14,16.22,574600.0,11.3706,11.434,11.3635,11.4199,574600.0
2010-08-25 14:40:00,16.22,16.25,16.21,16.24,538600.0,11.4199,11.441,11.4128,11.434,538600.0
2010-08-25 14:50:00,16.24,16.28,16.22,16.27,812800.0,11.434,11.4621,11.4199,11.4551,812800.0
2010-08-25 15:00:00,16.27,16.28,16.25,16.27,793400.0,11.4551,11.4621,11.441,11.4551,793400.0
2010-08-25 15:10:00,16.27,16.29,16.25,16.28,639400.0,11.4551,11.4692,11.441,11.4621,639400.0
2010-08-25 15:20:00,16.28,16.31,16.25,16.31,988600.0,11.4621,11.4832,11.441,11.4832,988600.0
2010-08-25 15:30:00,16.3,16.38,16.3,16.35,1262200.0,11.4762,11.5325,11.4762,11.5114,1262200.0
2010-08-25 15:40:00,16.35,16.42,16.35,16.4,1361600.0,11.5114,11.5607,11.5114,11.5466,1361600.0
2010-08-25 15:50:00,16.4,16.42,16.36,16.41,2948400.0,11.5466,11.5607,11.5184,11.5536,2948400.0
2010-08-26 09:30:00,16.45,16.47,16.38,16.41,811000.0,11.5818,11.5959,11.5325,11.5536,811000.0
2010-08-26 09:40:00,16.4,16.4,16.27,16.27,516000.0,11.5466,11.5466,11.4551,11.4551,516000.0
2010-08-26 09:50:00,16.27,16.28,16.14,16.14,976400.0,11.4551,11.4621,11.3635,11.3635,976400.0
2010-08-26 10:00:00,16.14,16.14,16.06,16.11,1404800.0,11.3635,11.3635,11.3072,11.3424,1404800.0
2010-08-26 10:10:00,16.11,16.14,16.05,16.05,884600.0,11.3424,11.3635,11.3002,11.3002,884600.0
2010-08-26 10:20:00,16.06,16.08,16.0,16.02,599400.0,11.3072,11.3213,11.265,11.2791,599400.0
2010-08-26 10:30:00,16.02,16.11,16.01,16.08,631200.0,11.2791,11.3424,11.272,11.3213,631200.0
2010-08-26 10:40:00,16.08,16.11,16.07,16.1,662400.0,11.3213,11.3424,11.3143,11.3354,662400.0
2010-08-26 10:50:00,16.1,16.11,16.07,16.08,739200.0,11.3354,11.3424,11.3143,11.3213,739200.0
2010-08-26 11:00:00,16.08,16.08,16.0,16.0,1177000.0,11.3213,11.3213,11.265,11.265,1177000.0
2010-08-26 11:10:00,16.0,16.06,16.0,16.03,525800.0,11.265,11.3072,11.265,11.2861,525800.0
2010-08-26 11:20:00,16.03,16.06,16.02,16.03,474400.0,11.2861,11.3072,11.2791,11.2861,474400.0
2010-08-26 11:30:00,16.04,16.04,16.0,16.01,474000.0,11.2931,11.2931,11.265,11.272,474000.0
2010-08-26 11:40:00,16.02,16.03,16.0,16.0,711400.0,11.2791,11.2861,11.265,11.265,711400.0
2010-08-26 11:50:00,16.0,16.03,15.97,16.02,801200.0,11.265,11.2861,11.2439,11.2791,801200.0
2010-08-26 12:00:00,16.02,16.03,16.0,16.0,292000.0,11.2791,11.2861,11.265,11.265,292000.0
2010-08-26 12:10:00,16.0,16.0,15.95,15.97,356400.0,11.265,11.265,11.2298,11.2439,356400.0
2010-08-26 12:20:00,15.96,15.99,15.96,15.97,350200.0,11.2368,11.2579,11.2368,11.2439,350200.0
2010-08-26 12:30:00,15.97,15.99,15.97,15.97,162600.0,11.2439,11.2579,11.2439,11.2439,162600.0
2010-08-26 12:40:00,15.97,15.99,15.95,15.99,730600.0,11.2439,11.2579,11.2298,11.2579,730600.0
2010-08-26 12:50:00,15.98,16.01,15.96,16.01,439400.0,11.2509,11.272,11.2368,11.272,439400.0
2010-08-26 13:00:00,16.01,16.02,15.99,16.0,592600.0,11.272,11.2791,11.2579,11.265,592600.0
2010-08-26 13:10:00,16.01,16.04,16.0,16.03,277000.0,11.272,11.2931,11.265,11.2861,277000.0
2010-08-26 13:20:00,16.04,16.07,16.02,16.06,1416000.0,11.2931,11.3143,11.2791,11.3072,1416000.0
2010-08-26 13:30:00,16.05,16.1,16.05,16.05,901800.0,11.3002,11.3354,11.3002,11.3002,901800.0
2010-08-26 13:40:00,16.06,16.08,16.06,16.06,244800.0,11.3072,11.3213,11.3072,11.3072,244800.0
2010-08-26 13:50:00,16.06,16.07,16.03,16.05,448400.0,11.3072,11.3143,11.2861,11.3002,448400.0
2010-08-26 14:00:00,16.04,16.06,16.0,16.0,379600.0,11.2931,11.3072,11.265,11.265,379600.0
2010-08-26 14:10:00,16.0,16.0,15.97,15.99,502800.0,11.265,11.265,11.2439,11.2579,502800.0
2010-08-26 14:20:00,15.99,16.01,15.97,15.98,523800.0,11.2579,11.272,11.2439,11.2509,523800.0
2010-08-26 14:30:00,15.97,16.03,15.97,16.02,421200.0,11.2439,11.2861,11.2439,11.2791,421200.0
2010-08-26 14:40:00,16.01,16.04,15.99,16.02,559400.0,11.272,11.2931,11.2579,11.2791,559400.0
2010-08-26 14:50:00,16.03,16.04,16.02,16.04,471000.0,11.2861,11.2931,11.2791,11.2931,471000.0
2010-08-26 15:00:00,16.04,16.06,16.02,16.06,773000.0,11.2931,11.3072,11.2791,11.3072,773000.0
2010-08-26 15:10:00,16.06,16.1,16.05,16.09,754400.0,11.3072,11.3354,11.3002,11.3283,754400.0
2010-08-26 15:20:00,16.09,16.11,16.08,16.08,1087000.0,11.3283,11.3424,11.3213,11.3213,1087000.0
2010-08-26 15:30:00,16.08,16.11,16.08,16.11,866200.0,11.3213,11.3424,11.3213,11.3424,866200.0
2010-08-26 15:40:00,16.11,16.16,16.1,16.16,1289600.0,11.3424,11.3776,11.3354,11.3776,1289600.0
2010-08-26 15:50:00,16.15,16.15,16.04,16.05,2979200.0,11.3706,11.3706,11.2931,11.3002,2979200.0
2010-08-27 09:30:00,16.11,16.18,16.04,16.1,1017600.0,11.3424,11.3917,11.2931,11.3354,1017600.0
2010-08-27 09:40:00,16.11,16.12,16.08,16.11,651000.0,11.3424,11.3495,11.3213,11.3424,651000.0
2010-08-27 09:50:00,16.11,16.16,16.1,16.14,1276800.0,11.3424,11.3776,11.3354,11.3635,1276800.0
2010-08-27 10:00:00,16.14,16.18,15.9,15.97,1646400.0,11.3635,11.3917,11.1946,11.2439,1646400.0
2010-08-27 10:10:00,15.99,16.21,15.97,16.21,1136800.0,11.2579,11.4128,11.2439,11.4128,1136800.0
2010-08-27 10:20:00,16.21,16.28,16.18,16.24,888200.0,11.4128,11.4621,11.3917,11.434,888200.0
2010-08-27 10:30:00,16.24,16.25,16.2,16.21,532600.0,11.434,11.441,11.4058,11.4128,532600.0
2010-08-27 10:40:00,16.21,16.24,16.12,16.14,477600.0,11.4128,11.434,11.3495,11.3635,477600.0
2010-08-27 10:50:00,16.14,16.16,16.08,16.12,458200.0,11.3635,11.3776,11.3213,11.3495,458200.0
2010-08-27 11:00:00,16.13,16.21,16.11,16.18,488800.0,11.3565,11.4128,11.3424,11.3917,488800.0
2010-08-27 11:10:00,16.18,16.25,16.18,16.22,462800.0,11.3917,11.441,11.3917,11.4199,462800.0
2010-08-27 11:20:00,16.22,16.25,16.2,16.25,430400.0,11.4199,11.441,11.4058,11.441,430400.0
2010-08-27 11:30:00,16.25,16.28,16.19,16.2,459200.0,11.441,11.4621,11.3987,11.4058,459200.0
2010-08-27 11:40:00,16.2,16.23,16.18,16.23,392000.0,11.4058,11.4269,11.3917,11.4269,392000.0
2010-08-27 11:50:00,16.23,16.25,16.21,16.22,496400.0,11.4269,11.441,11.4128,11.4199,496400.0
2010-08-27 12:00:00,16.22,16.28,16.22,16.27,459800.0,11.4199,11.4621,11.4199,11.4551,459800.0
2010-08-27 12:10:00,16.27,16.28,16.25,16.28,299200.0,11.4551,11.4621,11.441,11.4621,299200.0
2010-08-27 12:20:00,16.28,16.28,16.25,16.27,371200.0,11.4621,11.4621,11.441,11.4551,371200.0
2010-08-27 12:30:00,16.28,16.28,16.24,16.24,452800.0,11.4621,11.4621,11.434,11.434,452800.0
2010-08-27 12:40:00,16.24,16.24,16.2,16.22,308000.0,11.434,11.434,11.4058,11.4199,308000.0
2010-08-27 12:50:00,16.22,16.22,16.18,16.19,419600.0,11.4199,11.4199,11.3917,11.3987,419600.0
2010-08-27 13:00:00,16.19,16.22,16.18,16.21,283600.0,11.3987,11.4199,11.3917,11.4128,283600.0
2010-08-27 13:10:00,16.21,16.21,16.16,16.18,357400.0,11.4128,11.4128,11.3776,11.3917,357400.0
2010-08-27 13:20:00,16.18,16.23,16.18,16.23,487000.0,11.3917,11.4269,11.3917,11.4269,487000.0
2010-08-27 13:30:00,16.24,16.25,16.2,16.22,425000.0,11.434,11.441,11.4058,11.4199,425000.0
2010-08-27 13:40:00,16.21,16.23,16.18,16.18,330000.0,11.4128,11.4269,11.3917,11.3917,330000.0
2010-08-27 13:50:00,16.18,16.25,16.18,16.25,374200.0,11.3917,11.441,11.3917,11.441,374200.0
2010-08-27 14:00:00,16.25,16.25,16.18,16.21,457600.0,11.441,11.441,11.3917,11.4128,457600.0
2010-08-27 14:10:00,16.21,16.23,16.18,16.2,430000.0,11.4128,11.4269,11.3917,11.4058,430000.0
2010-08-27 14:20:00,16.2,16.2,16.16,16.19,487800.0,11.4058,11.4058,11.3776,11.3987,487800.0
2010-08-27 14:30:00,16.2,16.24,16.19,16.23,407200.0,11.4058,11.434,11.3987,11.4269,407200.0
2010-08-27 14:40:00,16.24,16.25,16.2,16.2,618400.0,11.434,11.441,11.4058,11.4058,618400.0
2010-08-27 14:50:00,16.2,16.22,16.19,16.21,436200.0,11.4058,11.4199,11.3987,11.4128,436200.0
2010-08-27 15:00:00,16.21,16.22,16.18,16.21,542800.0,11.4128,11.4199,11.3917,11.4128,542800.0
2010-08-27 15:10:00,16.21,16.22,16.18,16.2,737600.0,11.4128,11.4199,11.3917,11.4058,737600.0
2010-08-27 15:20:00,16.21,16.27,16.2,16.26,661000.0,11.4128,11.4551,11.4058,11.448,661000.0
2010-08-27 15:30:00,16.26,16.27,16.23,16.24,731200.0,11.448,11.4551,11.4269,11.434,731200.0
2010-08-27 15:40:00,16.25,16.29,16.24,16.26,1321000.0,11.441,11.4692,11.434,11.448,1321000.0
2010-08-27 15:50:00,16.26,16.29,16.25,16.26,1948400.0,11.448,11.4692,11.441,11.448,1948400.0
2010-08-30 09:30:00,16.18,16.19,16.1,16.17,988600.0,11.3917,11.3987,11.3354,11.3847,988600.0
2010-08-30 09:40:00,16.17,16.21,16.17,16.18,576600.0,11.3847,11.4128,11.3847,11.3917,576600.0
2010-08-30 09:50:00,16.18,16.2,16.16,16.2,513200.0,11.3917,11.4058,11.3776,11.4058,513200.0
2010-08-30 10:00:00,16.19,16.22,16.16,16.22,525200.0,11.3987,11.4199,11.3776,11.4199,525200.0
2010-08-30 10:10:00,16.22,16.25,16.2,16.22,461000.0,11.4199,11.441,11.4058,11.4199,461000.0
2010-08-30 10:20:00,16.23,16.25,16.21,16.25,625400.0,11.4269,11.441,11.4128,11.441,625400.0
2010-08-30 10:30:00,16.25,16.26,16.24,16.25,529800.0,11.441,11.448,11.434,11.441,529800.0
2010-08-30 10:40:00,16.25,16.27,16.24,16.25,457600.0,11.441,11.4551,11.434,11.441,457600.0
2010-08-30 10:50:00,16.25,16.27,16.25,16.27,321000.0,11.441,11.4551,11.441,11.4551,321000.0
2010-08-30 11:00:00,16.27,16.3,16.26,16.3,361800.0,11.4551,11.4762,11.448,11.4762,361800.0
2010-08-30 11:10:00,16.3,16.34,16.3,16.33,401000.0,11.4762,11.5044,11.4762,11.4973,401000.0
2010-08-30 11:20:00,16.33,16.35,16.32,16.34,563200.0,11.4973,11.5114,11.4903,11.5044,563200.0
2010-08-30 11:30:00,16.35,16.35,16.32,16.32,341200.0,11.5114,11.5114,11.4903,11.4903,341200.0
2010-08-30 11:40:00,16.32,16.33,16.29,16.3,462600.0,11.4903,11.4973,11.4692,11.4762,462600.0
2010-08-30 11:50:00,16.31,16.33,16.3,16.33,563000.0,11.4832,11.4973,11.4762,11.4973,563000.0
2010-08-30 12:00:00,16.33,16.33,16.3,16.3,418000.0,11.4973,11.4973,11.4762,11.4762,418000.0
2010-08-30 12:10:00,16.3,16.31,16.27,16.28,437000.0,11.4762,11.4832,11.4551,11.4621,437000.0
2010-08-30 12:20:00,16.28,16.31,16.28,16.29,374000.0,11.4621,11.4832,11.4621,11.4692,374000.0
2010-08-30 12:30:00,16.29,16.32,16.29,16.31,328200.0,11.4692,11.4903,11.4692,11.4832,328200.0
2010-08-30 12:40:00,16.31,16.32,16.3,16.31,319400.0,11.4832,11.4903,11.4762,11.4832,319400.0
2010-08-30 12:50:00,16.31,16.33,16.31,16.32,432000.0,11.4832,11.4973,11.4832,11.4903,432000.0
2010-08-30 13:00:00,16.32,16.34,16.32,16.32,340400.0,11.4903,11.5044,11.4903,11.4903,340400.0
2010-08-30 13:10:00,16.32,16.35,16.31,16.33,504800.0,11.4903,11.5114,11.4832,11.4973,504800.0
2010-08-30 13:20:00,16.33,16.33,16.28,16.3,345600.0,11.4973,11.4973,11.4621,11.4762,345600.0
2010-08-30 13:30:00,16.3,16.32,16.3,16.3,306800.0,11.4762,11.4903,11.4762,11.4762,306800.0
2010-08-30 13:40:00,16.3,16.34,16.3,16.33,512200.0,11.4762,11.5044,11.4762,11.4973,512200.0
2010-08-30 13:50:00,16.33,16.34,16.32,16.33,591400.0,11.4973,11.5044,11.4903,11.4973,591400.0
2010-08-30 14:00:00,16.33,16.35,16.31,16.31,469800.0,11.4973,11.5114,11.4832,11.4832,469800.0
2010-08-30 14:10:00,16.31,16.32,16.29,16.31,333400.0,11.4832,11.4903,11.4692,11.4832,333400.0
2010-08-30 14:20:00,16.31,16.33,16.29,16.32,513800.0,11.4832,11.4973,11.4692,11.4903,513800.0
2010-08-30 14:30:00,16.32,16.34,16.31,16.33,463400.0,11.4903,11.5044,11.4832,11.4973,463400.0
2010-08-30 14:40:00,16.33,16.34,16.32,16.32,387400.0,11.4973,11.5044,11.4903,11.4903,387400.0
2010-08-30 14:50:00,16.32,16.34,16.32,16.33,410600.0,11.4903,11.5044,11.4903,11.4973,410600.0
2010-08-30 15:00:00,16.32,16.34,16.3,16.31,894400.0,11.4903,11.5044,11.4762,11.4832,894400.0
2010-08-30 15:10:00,16.3,16.31,16.25,16.26,577200.0,11.4762,11.4832,11.441,11.448,577200.0
2010-08-30 15:20:00,16.26,16.27,16.25,16.25,594600.0,11.448,11.4551,11.441,11.441,594600.0
2010-08-30 15:30:00,16.25,16.29,16.25,16.28,660400.0,11.441,11.4692,11.441,11.4621,660400.0
2010-08-30 15:40:00,16.29,16.29,16.25,16.27,1026600.0,11.4692,11.4692,11.441,11.4551,1026600.0
2010-08-30 15:50:00,16.27,16.28,16.2,16.21,1700200.0,11.4551,11.4621,11.4058,11.4128,1700200.0
2010-08-31 09:30:00,16.16,16.2,16.08,16.11,756600.0,11.3776,11.4058,11.3213,11.3424,756600.0
2010-08-31 09:40:00,16.1,16.13,16.06,16.11,641600.0,11.3354,11.3565,11.3072,11.3424,641600.0
2010-08-31 09:50:00,16.11,16.19,16.11,16.12,822000.0,11.3424,11.3987,11.3424,11.3495,822000.0
2010-08-31 10:00:00,16.13,16.25,16.12,16.24,624600.0,11.3565,11.441,11.3495,11.434,624600.0
2010-08-31 10:10:00,16.25,16.26,16.18,16.19,664400.0,11.441,11.448,11.3917,11.3987,664400.0
2010-08-31 10:20:00,16.19,16.23,16.18,16.23,558400.0,11.3987,11.4269,11.3917,11.4269,558400.0
2010-08-31 10:30:00,16.23,16.24,16.15,16.17,1080200.0,11.4269,11.434,11.3706,11.3847,1080200.0
2010-08-31 10:40:00,16.16,16.17,16.13,16.16,519000.0,11.3776,11.3847,11.3565,11.3776,519000.0
2010-08-31 10:50:00,16.16,16.23,16.16,16.19,674000.0,11.3776,11.4269,11.3776,11.3987,674000.0
2010-08-31 11:00:00,16.19,16.22,16.16,16.16,453800.0,11.3987,11.4199,11.3776,11.3776,453800.0
2010-08-31 11:10:00,16.17,16.17,16.14,16.14,653200.0,11.3847,11.3847,11.3635,11.3635,653200.0
2010-08-31 11:20:00,16.13,16.16,16.13,16.15,417800.0,11.3565,11.3776,11.3565,11.3706,417800.0
2010-08-31 11:30:00,16.15,16.18,16.13,16.15,627400.0,11.3706,11.3917,11.3565,11.3706,627400.0
2010-08-31 11:40:00,16.15,16.16,16.11,16.11,399200.0,11.3706,11.3776,11.3424,11.3424,399200.0
2010-08-31 11:50:00,16.11,16.15,16.11,16.11,370200.0,11.3424,11.3706,11.3424,11.3424,370200.0
2010-08-31 12:00:00,16.11,16.13,16.09,16.09,335400.0,11.3424,11.3565,11.3283,11.3283,335400.0
2010-08-31 12:10:00,16.09,16.12,16.08,16.12,297000.0,11.3283,11.3495,11.3213,11.3495,297000.0
2010-08-31 12:20:00,16.11,16.12,16.09,16.1,318600.0,11.3424,11.3495,11.3283,11.3354,318600.0
2010-08-31 12:30:00,16.11,16.14,16.1,16.11,339400.0,11.3424,11.3635,11.3354,11.3424,339400.0
2010-08-31 12:40:00,16.11,16.12,16.09,16.11,285000.0,11.3424,11.3495,11.3283,11.3424,285000.0
2010-08-31 12:50:00,16.11,16.11,16.08,16.09,464200.0,11.3424,11.3424,11.3213,11.3283,464200.0
2010-08-31 13:00:00,16.08,16.11,16.08,16.1,503000.0,11.3213,11.3424,11.3213,11.3354,503000.0
2010-08-31 13:10:00,16.1,16.13,16.09,16.1,301400.0,11.3354,11.3565,11.3283,11.3354,301400.0
2010-08-31 13:20:00,16.1,16.11,16.08,16.09,286400.0,11.3354,11.3424,11.3213,11.3283,286400.0
2010-08-31 13:30:00,16.09,16.11,16.08,16.1,328400.0,11.3283,11.3424,11.3213,11.3354,328400.0
2010-08-31 13:40:00,16.1,16.11,16.09,16.09,754200.0,11.3354,11.3424,11.3283,11.3283,754200.0
2010-08-31 13:50:00,16.09,16.1,16.08,16.1,271200.0,11.3283,11.3354,11.3213,11.3354,271200.0
2010-08-31 14:00:00,16.09,16.11,16.07,16.09,504000.0,11.3283,11.3424,11.3143,11.3283,504000.0
2010-08-31 14:10:00,16.09,16.09,16.03,16.03,547600.0,11.3283,11.3283,11.2861,11.2861,547600.0
2010-08-31 14:20:00,16.03,16.05,16.0,16.02,682800.0,11.2861,11.3002,11.265,11.2791,682800.0
2010-08-31 14:30:00,16.03,16.04,15.99,16.0,695800.0,11.2861,11.2931,11.2579,11.265,695800.0
2010-08-31 14:40:00,16.0,16.0,15.97,15.97,579200.0,11.265,11.265,11.2439,11.2439,579200.0
2010-08-31 14:50:00,15.97,16.01,15.97,15.97,442200.0,11.2439,11.272,11.2439,11.2439,442200.0
2010-08-31 15:00:00,15.97,16.01,15.97,15.97,990000.0,11.2439,11.272,11.2439,11.2439,990000.0
2010-08-31 15:10:00,15.97,15.97,15.93,15.93,1338000.0,11.2439,11.2439,11.2157,11.2157,1338000.0
2010-08-31 15:20:00,15.93,15.94,15.88,15.9,2059200.0,11.2157,11.2227,11.1805,11.1946,2059200.0
2010-08-31 15:30:00,15.91,15.93,15.88,15.88,1197600.0,11.2016,11.2157,11.1805,11.1805,1197600.0
2010-08-31 15:40:00,15.88,15.99,15.88,15.96,1954600.0,11.1805,11.2579,11.1805,11.2368,1954600.0
2010-08-31 15:50:00,15.96,15.97,15.9,15.94,4026000.0,11.2368,11.2439,11.1946,11.2227,4026000.0
2010-09-01 09:30:00,16.04,16.25,16.03,16.18,1057200.0,11.2931,11.441,11.2861,11.3917,1057200.0
2010-09-01 09:40:00,16.18,16.25,16.18,16.24,926800.0,11.3917,11.441,11.3917,11.434,926800.0
2010-09-01 09:50:00,16.24,16.29,16.21,16.25,944200.0,11.434,11.4692,11.4128,11.441,944200.0
2010-09-01 10:00:00,16.28,16.41,16.27,16.39,1504000.0,11.4621,11.5536,11.4551,11.5396,1504000.0
2010-09-01 10:10:00,16.39,16.41,16.33,16.33,702800.0,11.5396,11.5536,11.4973,11.4973,702800.0
2010-09-01 10:20:00,16.33,16.4,16.32,16.4,518800.0,11.4973,11.5466,11.4903,11.5466,518800.0
2010-09-01 10:30:00,16.4,16.42,16.38,16.39,573600.0,11.5466,11.5607,11.5325,11.5396,573600.0
2010-09-01 10:40:00,16.39,16.4,16.34,16.38,554000.0,11.5396,11.5466,11.5044,11.5325,554000.0
2010-09-01 10:50:00,16.37,16.43,16.36,16.4,687400.0,11.5255,11.5677,11.5184,11.5466,687400.0
2010-09-01 11:00:00,16.41,16.46,16.4,16.45,556000.0,11.5536,11.5888,11.5466,11.5818,556000.0
2010-09-01 11:10:00,16.45,16.48,16.43,16.46,473400.0,11.5818,11.6029,11.5677,11.5888,473400.0
2010-09-01 11:20:00,16.46,16.47,16.43,16.44,547000.0,11.5888,11.5959,11.5677,11.5748,547000.0
2010-09-01 11:30:00,16.44,16.48,16.44,16.46,360800.0,11.5748,11.6029,11.5748,11.5888,360800.0
2010-09-01 11:40:00,16.46,16.46,16.44,16.44,417800.0,11.5888,11.5888,11.5748,11.5748,417800.0
2010-09-01 11:50:00,16.44,16.47,16.43,16.45,459800.0,11.5748,11.5959,11.5677,11.5818,459800.0
2010-09-01 12:00:00,16.45,16.46,16.43,16.45,452400.0,11.5818,11.5888,11.5677,11.5818,452400.0
2010-09-01 12:10:00,16.45,16.45,16.43,16.43,310600.0,11.5818,11.5818,11.5677,11.5677,310600.0
2010-09-01 12:20:00,16.43,16.44,16.41,16.42,212000.0,11.5677,11.5748,11.5536,11.5607,212000.0
2010-09-01 12:30:00,16.42,16.42,16.4,16.4,274800.0,11.5607,11.5607,11.5466,11.5466,274800.0
2010-09-01 12:40:00,16.4,16.41,16.38,16.38,210800.0,11.5466,11.5536,11.5325,11.5325,210800.0
2010-09-01 12:50:00,16.38,16.43,16.38,16.42,276000.0,11.5325,11.5677,11.5325,11.5607,276000.0
2010-09-01 13:00:00,16.42,16.42,16.39,16.39,288200.0,11.5607,11.5607,11.5396,11.5396,288200.0
2010-09-01 13:10:00,16.39,16.41,16.38,16.41,393600.0,11.5396,11.5536,11.5325,11.5536,393600.0
2010-09-01 13:20:00,16.41,16.43,16.41,16.41,436400.0,11.5536,11.5677,11.5536,11.5536,436400.0
2010-09-01 13:30:00,16.41,16.43,16.39,16.42,339600.0,11.5536,11.5677,11.5396,11.5607,339600.0
2010-09-01 13:40:00,16.42,16.43,16.41,16.43,265600.0,11.5607,11.5677,11.5536,11.5677,265600.0
2010-09-01 13:50:00,16.43,16.43,16.38,16.4,361200.0,11.5677,11.5677,11.5325,11.5466,361200.0
2010-09-01 14:00:00,16.4,16.41,16.38,16.39,338400.0,11.5466,11.5536,11.5325,11.5396,338400.0
2010-09-01 14:10:00,16.39,16.39,16.35,16.36,409200.0,11.5396,11.5396,11.5114,11.5184,409200.0
2010-09-01 14:20:00,16.36,16.39,16.36,16.37,362400.0,11.5184,11.5396,11.5184,11.5255,362400.0
2010-09-01 14:30:00,16.37,16.39,16.36,16.36,318800.0,11.5255,11.5396,11.5184,11.5184,318800.0
2010-09-01 14:40:00,16.37,16.4,16.36,16.39,410800.0,11.5255,11.5466,11.5184,11.5396,410800.0
2010-09-01 14:50:00,16.39,16.4,16.38,16.4,495200.0,11.5396,11.5466,11.5325,11.5466,495200.0
2010-09-01 15:00:00,16.4,16.45,16.38,16.44,813000.0,11.5466,11.5818,11.5325,11.5748,813000.0
2010-09-01 15:10:00,16.44,16.44,16.42,16.43,537200.0,11.5748,11.5748,11.5607,11.5677,537200.0
2010-09-01 15:20:00,16.43,16.45,16.4,16.4,1434600.0,11.5677,11.5818,11.5466,11.5466,1434600.0
2010-09-01 15:30:00,16.4,16.44,16.4,16.43,1184800.0,11.5466,11.5748,11.5466,11.5677,1184800.0
2010-09-01 15:40:00,16.43,16.49,16.43,16.46,1337200.0,11.5677,11.61,11.5677,11.5888,1337200.0
2010-09-01 15:50:00,16.46,16.53,16.46,16.51,3097200.0,11.5888,11.6381,11.5888,11.624,3097200.0
2010-09-02 09:30:00,16.45,16.49,16.36,16.49,431200.0,11.5818,11.61,11.5184,11.61,431200.0
2010-09-02 09:40:00,16.48,16.63,16.47,16.63,638200.0,11.6029,11.7085,11.5959,11.7085,638200.0
2010-09-02 09:50:00,16.63,16.67,16.61,16.63,685600.0,11.7085,11.7367,11.6945,11.7085,685600.0
2010-09-02 10:00:00,16.64,16.68,16.61,16.64,606200.0,11.7156,11.7437,11.6945,11.7156,606200.0
2010-09-02 10:10:00,16.64,16.66,16.61,16.61,505200.0,11.7156,11.7297,11.6945,11.6945,505200.0
2010-09-02 10:20:00,16.61,16.68,16.6,16.67,259200.0,11.6945,11.7437,11.6874,11.7367,259200.0
2010-09-02 10:30:00,16.67,16.69,16.64,16.69,322400.0,11.7367,11.7508,11.7156,11.7508,322400.0
2010-09-02 10:40:00,16.69,16.72,16.65,16.65,729000.0,11.7508,11.7719,11.7226,11.7226,729000.0
2010-09-02 10:50:00,16.65,16.66,16.63,16.64,223600.0,11.7226,11.7297,11.7085,11.7156,223600.0
2010-09-02 11:00:00,16.65,16.66,16.59,16.6,267800.0,11.7226,11.7297,11.6804,11.6874,267800.0
2010-09-02 11:10:00,16.59,16.6,16.56,16.58,231200.0,11.6804,11.6874,11.6593,11.6733,231200.0
2010-09-02 11:20:00,16.57,16.6,16.57,16.59,224200.0,11.6663,11.6874,11.6663,11.6804,224200.0
2010-09-02 11:30:00,16.59,16.61,16.58,16.6,188800.0,11.6804,11.6945,11.6733,11.6874,188800.0
2010-09-02 11:40:00,16.6,16.62,16.6,16.61,151200.0,11.6874,11.7015,11.6874,11.6945,151200.0
2010-09-02 11:50:00,16.61,16.65,16.61,16.63,280200.0,11.6945,11.7226,11.6945,11.7085,280200.0
2010-09-02 12:00:00,16.62,16.65,16.61,16.63,192000.0,11.7015,11.7226,11.6945,11.7085,192000.0
2010-09-02 12:10:00,16.64,16.65,16.61,16.63,205400.0,11.7156,11.7226,11.6945,11.7085,205400.0
2010-09-02 12:20:00,16.63,16.64,16.61,16.63,213800.0,11.7085,11.7156,11.6945,11.7085,213800.0
2010-09-02 12:30:00,16.63,16.64,16.61,16.61,227400.0,11.7085,11.7156,11.6945,11.6945,227400.0
2010-09-02 12:40:00,16.61,16.64,16.61,16.63,483200.0,11.6945,11.7156,11.6945,11.7085,483200.0
2010-09-02 12:50:00,16.63,16.63,16.59,16.6,525400.0,11.7085,11.7085,11.6804,11.6874,525400.0
2010-09-02 13:00:00,16.61,16.61,16.58,16.59,175400.0,11.6945,11.6945,11.6733,11.6804,175400.0
2010-09-02 13:10:00,16.59,16.6,16.58,16.58,264600.0,11.6804,11.6874,11.6733,11.6733,264600.0
2010-09-02 13:20:00,16.58,16.59,16.57,16.58,149600.0,11.6733,11.6804,11.6663,11.6733,149600.0
2010-09-02 13:30:00,16.58,16.6,16.58,16.59,108600.0,11.6733,11.6874,11.6733,11.6804,108600.0
2010-09-02 13:40:00,16.59,16.6,16.58,16.59,95000.0,11.6804,11.6874,11.6733,11.6804,95000.0
2010-09-02 13:50:00,16.59,16.61,16.58,16.59,248800.0,11.6804,11.6945,11.6733,11.6804,248800.0
2010-09-02 14:00:00,16.59,16.61,16.58,16.61,512800.0,11.6804,11.6945,11.6733,11.6945,512800.0
2010-09-02 14:10:00,16.61,16.61,16.59,16.61,360400.0,11.6945,11.6945,11.6804,11.6945,360400.0
2010-09-02 14:20:00,16.62,16.63,16.59,16.6,155600.0,11.7015,11.7085,11.6804,11.6874,155600.0
2010-09-02 14:30:00,16.6,16.62,16.6,16.6,143600.0,11.6874,11.7015,11.6874,11.6874,143600.0
2010-09-02 14:40:00,16.6,16.61,16.58,16.59,190600.0,11.6874,11.6945,11.6733,11.6804,190600.0
2010-09-02 14:50:00,16.59,16.61,16.59,16.61,200000.0,11.6804,11.6945,11.6804,11.6945,200000.0
2010-09-02 15:00:00,16.61,16.61,16.58,16.6,328200.0,11.6945,11.6945,11.6733,11.6874,328200.0
2010-09-02 15:10:00,16.6,16.61,16.58,16.58,328400.0,11.6874,11.6945,11.6733,11.6733,328400.0
2010-09-02 15:20:00,16.58,16.6,16.58,16.59,377600.0,11.6733,11.6874,11.6733,11.6804,377600.0
2010-09-02 15:30:00,16.6,16.6,16.58,16.6,672200.0,11.6874,11.6874,11.6733,11.6874,672200.0
2010-09-02 15:40:00,16.59,16.6,16.58,16.59,890200.0,11.6804,11.6874,11.6733,11.6804,890200.0
2010-09-02 15:50:00,16.58,16.6,16.56,16.58,1723200.0,11.6733,11.6874,11.6593,11.6733,1723200.0
2010-09-03 09:30:00,16.79,16.82,16.66,16.74,1124200.0,11.8212,11.8423,11.7297,11.786,1124200.0
2010-09-03 09:40:00,16.74,16.82,16.72,16.75,957200.0,11.786,11.8423,11.7719,11.793,957200.0
2010-09-03 09:50:00,16.75,16.76,16.72,16.75,608800.0,11.793,11.8001,11.7719,11.793,608800.0
2010-09-03 10:00:00,16.75,16.79,16.73,16.77,1811200.0,11.793,11.8212,11.7789,11.8071,1811200.0
2010-09-03 10:10:00,16.77,16.79,16.71,16.75,607400.0,11.8071,11.8212,11.7649,11.793,607400.0
2010-09-03 10:20:00,16.75,16.77,16.74,16.75,371600.0,11.793,11.8071,11.786,11.793,371600.0
2010-09-03 10:30:00,16.75,16.77,16.74,16.75,262000.0,11.793,11.8071,11.786,11.793,262000.0
2010-09-03 10:40:00,16.75,16.78,16.75,16.76,161800.0,11.793,11.8141,11.793,11.8001,161800.0
2010-09-03 10:50:00,16.76,16.79,16.74,16.79,485000.0,11.8001,11.8212,11.786,11.8212,485000.0
2010-09-03 11:00:00,16.78,16.8,16.75,16.8,465800.0,11.8141,11.8282,11.793,11.8282,465800.0
2010-09-03 11:10:00,16.8,16.81,16.77,16.8,445200.0,11.8282,11.8353,11.8071,11.8282,445200.0
2010-09-03 11:20:00,16.8,16.8,16.78,16.78,486000.0,11.8282,11.8282,11.8141,11.8141,486000.0
2010-09-03 11:30:00,16.79,16.83,16.78,16.83,948000.0,11.8212,11.8493,11.8141,11.8493,948000.0
2010-09-03 11:40:00,16.83,16.83,16.82,16.83,244400.0,11.8493,11.8493,11.8423,11.8493,244400.0
2010-09-03 11:50:00,16.82,16.83,16.79,16.81,332200.0,11.8423,11.8493,11.8212,11.8353,332200.0
2010-09-03 12:00:00,16.81,16.83,16.8,16.83,335400.0,11.8353,11.8493,11.8282,11.8493,335400.0
2010-09-03 12:10:00,16.83,16.83,16.82,16.82,231800.0,11.8493,11.8493,11.8423,11.8423,231800.0
2010-09-03 12:20:00,16.82,16.83,16.82,16.82,337200.0,11.8423,11.8493,11.8423,11.8423,337200.0
2010-09-03 12:30:00,16.82,16.84,16.82,16.83,560200.0,11.8423,11.8564,11.8423,11.8493,560200.0
2010-09-03 12:40:00,16.83,16.84,16.82,16.83,315000.0,11.8493,11.8564,11.8423,11.8493,315000.0
2010-09-03 12:50:00,16.82,16.86,16.82,16.84,415800.0,11.8423,11.8705,11.8423,11.8564,415800.0
2010-09-03 13:00:00,16.84,16.86,16.84,16.85,283200.0,11.8564,11.8705,11.8564,11.8634,283200.0
2010-09-03 13:10:00,16.85,16.86,16.84,16.85,286800.0,11.8634,11.8705,11.8564,11.8634,286800.0
2010-09-03 13:20:00,16.85,16.86,16.84,16.85,483800.0,11.8634,11.8705,11.8564,11.8634,483800.0
2010-09-03 13:30:00,16.85,16.9,16.84,16.9,723800.0,11.8634,11.8986,11.8564,11.8986,723800.0
2010-09-03 13:40:00,16.9,16.93,16.89,16.92,311400.0,11.8986,11.9198,11.8916,11.9127,311400.0
2010-09-03 13:50:00,16.92,16.94,16.9,16.94,341000.0,11.9127,11.9268,11.8986,11.9268,341000.0
2010-09-03 14:00:00,16.93,16.95,16.93,16.95,256000.0,11.9198,11.9338,11.9198,11.9338,256000.0
2010-09-03 14:10:00,16.95,16.96,16.92,16.93,338400.0,11.9338,11.9409,11.9127,11.9198,338400.0
2010-09-03 14:20:00,16.93,16.95,16.92,16.95,129200.0,11.9198,11.9338,11.9127,11.9338,129200.0
2010-09-03 14:30:00,16.94,16.98,16.94,16.96,271600.0,11.9268,11.955,11.9268,11.9409,271600.0
2010-09-03 14:40:00,16.96,16.96,16.95,16.96,230400.0,11.9409,11.9409,11.9338,11.9409,230400.0
2010-09-03 14:50:00,16.95,16.97,16.94,16.95,302200.0,11.9338,11.9479,11.9268,11.9338,302200.0
2010-09-03 15:00:00,16.94,16.96,16.94,16.94,439000.0,11.9268,11.9409,11.9268,11.9268,439000.0
2010-09-03 15:10:00,16.94,16.97,16.94,16.96,377000.0,11.9268,11.9479,11.9268,11.9409,377000.0
2010-09-03 15:20:00,16.96,16.98,16.96,16.96,566200.0,11.9409,11.955,11.9409,11.9409,566200.0
2010-09-03 15:30:00,16.97,16.99,16.96,16.98,748400.0,11.9479,11.962,11.9409,11.955,748400.0
2010-09-03 15:40:00,16.99,17.0,16.98,17.0,1389200.0,11.962,11.969,11.955,11.969,1389200.0
2010-09-03 15:50:00,17.0,17.03,17.0,17.02,1861200.0,11.969,11.9902,11.969,11.9831,1861200.0
2010-09-07 09:30:00,17.0,17.0,16.91,16.92,506200.0,11.969,11.969,11.9057,11.9127,506200.0
2010-09-07 09:40:00,16.92,16.95,16.9,16.93,573800.0,11.9127,11.9338,11.8986,11.9198,573800.0
2010-09-07 09:50:00,16.92,16.95,16.84,16.85,514600.0,11.9127,11.9338,11.8564,11.8634,514600.0
2010-09-07 10:00:00,16.85,16.88,16.83,16.85,654400.0,11.8634,11.8846,11.8493,11.8634,654400.0
2010-09-07 10:10:00,16.85,16.88,16.82,16.85,452400.0,11.8634,11.8846,11.8423,11.8634,452400.0
2010-09-07 10:20:00,16.85,16.85,16.81,16.83,466600.0,11.8634,11.8634,11.8353,11.8493,466600.0
2010-09-07 10:30:00,16.83,16.86,16.81,16.85,436800.0,11.8493,11.8705,11.8353,11.8634,436800.0
2010-09-07 10:40:00,16.85,16.85,16.83,16.84,213000.0,11.8634,11.8634,11.8493,11.8564,213000.0
2010-09-07 10:50:00,16.84,16.84,16.78,16.82,470000.0,11.8564,11.8564,11.8141,11.8423,470000.0
2010-09-07 11:00:00,16.81,16.82,16.75,16.77,323200.0,11.8353,11.8423,11.793,11.8071,323200.0
2010-09-07 11:10:00,16.78,16.78,16.75,16.77,217200.0,11.8141,11.8141,11.793,11.8071,217200.0
2010-09-07 11:20:00,16.77,16.8,16.77,16.8,307600.0,11.8071,11.8282,11.8071,11.8282,307600.0
2010-09-07 11:30:00,16.8,16.81,16.76,16.78,223200.0,11.8282,11.8353,11.8001,11.8141,223200.0
2010-09-07 11:40:00,16.78,16.79,16.76,16.77,246600.0,11.8141,11.8212,11.8001,11.8071,246600.0
2010-09-07 11:50:00,16.77,16.8,16.76,16.8,396800.0,11.8071,11.8282,11.8001,11.8282,396800.0
2010-09-07 12:00:00,16.81,16.82,16.79,16.81,151600.0,11.8353,11.8423,11.8212,11.8353,151600.0
2010-09-07 12:10:00,16.81,16.81,16.78,16.79,137000.0,11.8353,11.8353,11.8141,11.8212,137000.0
2010-09-07 12:20:00,16.78,16.8,16.75,16.76,175800.0,11.8141,11.8282,11.793,11.8001,175800.0
2010-09-07 12:30:00,16.76,16.76,16.7,16.7,341000.0,11.8001,11.8001,11.7578,11.7578,341000.0
2010-09-07 12:40:00,16.7,16.73,16.7,16.73,258200.0,11.7578,11.7789,11.7578,11.7789,258200.0
2010-09-07 12:50:00,16.73,16.73,16.7,16.73,320200.0,11.7789,11.7789,11.7578,11.7789,320200.0
2010-09-07 13:00:00,16.73,16.74,16.69,16.7,227400.0,11.7789,11.786,11.7508,11.7578,227400.0
2010-09-07 13:10:00,16.7,16.71,16.67,16.68,187600.0,11.7578,11.7649,11.7367,11.7437,187600.0
2010-09-07 13:20:00,16.68,16.69,16.64,16.64,342200.0,11.7437,11.7508,11.7156,11.7156,342200.0
2010-09-07 13:30:00,16.64,16.65,16.63,16.64,313800.0,11.7156,11.7226,11.7085,11.7156,313800.0
2010-09-07 13:40:00,16.64,16.66,16.63,16.65,234000.0,11.7156,11.7297,11.7085,11.7226,234000.0
2010-09-07 13:50:00,16.65,16.68,16.64,16.68,215800.0,11.7226,11.7437,11.7156,11.7437,215800.0
2010-09-07 14:00:00,16.68,16.68,16.66,16.66,225200.0,11.7437,11.7437,11.7297,11.7297,225200.0
2010-09-07 14:10:00,16.67,16.7,16.66,16.67,301400.0,11.7367,11.7578,11.7297,11.7367,301400.0
2010-09-07 14:20:00,16.67,16.67,16.65,16.66,179000.0,11.7367,11.7367,11.7226,11.7297,179000.0
2010-09-07 14:30:00,16.66,16.67,16.62,16.62,301000.0,11.7297,11.7367,11.7015,11.7015,301000.0
2010-09-07 14:40:00,16.62,16.65,16.61,16.63,208400.0,11.7015,11.7226,11.6945,11.7085,208400.0
2010-09-07 14:50:00,16.63,16.63,16.59,16.6,310200.0,11.7085,11.7085,11.6804,11.6874,310200.0
2010-09-07 15:00:00,16.6,16.62,16.59,16.61,256400.0,11.6874,11.7015,11.6804,11.6945,256400.0
2010-09-07 15:10:00,16.61,16.63,16.61,16.61,320200.0,11.6945,11.7085,11.6945,11.6945,320200.0
2010-09-07 15:20:00,16.61,16.61,16.58,16.61,491400.0,11.6945,11.6945,11.6733,11.6945,491400.0
2010-09-07 15:30:00,16.61,16.63,16.58,16.61,517800.0,11.6945,11.7085,11.6733,11.6945,517800.0
2010-09-07 15:40:00,16.61,16.63,16.61,16.61,444800.0,11.6945,11.7085,11.6945,11.6945,444800.0
2010-09-07 15:50:00,16.61,16.61,16.57,16.61,1295200.0,11.6945,11.6945,11.6663,11.6945,1295200.0
2010-09-08 09:30:00,16.68,16.84,16.65,16.83,450800.0,11.7437,11.8564,11.7226,11.8493,450800.0
2010-09-08 09:40:00,16.83,16.89,16.83,16.88,476600.0,11.8493,11.8916,11.8493,11.8846,476600.0
2010-09-08 09:50:00,16.88,16.9,16.84,16.89,448800.0,11.8846,11.8986,11.8564,11.8916,448800.0
2010-09-08 10:00:00,16.89,16.93,16.89,16.92,445400.0,11.8916,11.9198,11.8916,11.9127,445400.0
2010-09-08 10:10:00,16.92,16.97,16.91,16.95,507000.0,11.9127,11.9479,11.9057,11.9338,507000.0
2010-09-08 10:20:00,16.95,16.98,16.94,16.96,390000.0,11.9338,11.955,11.9268,11.9409,390000.0
2010-09-08 10:30:00,16.96,16.99,16.94,16.99,400200.0,11.9409,11.962,11.9268,11.962,400200.0
2010-09-08 10:40:00,16.99,16.99,16.91,16.92,510200.0,11.962,11.962,11.9057,11.9127,510200.0
2010-09-08 10:50:00,16.92,16.92,16.88,16.88,213800.0,11.9127,11.9127,11.8846,11.8846,213800.0
2010-09-08 11:00:00,16.88,16.93,16.88,16.89,219800.0,11.8846,11.9198,11.8846,11.8916,219800.0
2010-09-08 11:10:00,16.89,16.91,16.89,16.9,139000.0,11.8916,11.9057,11.8916,11.8986,139000.0
2010-09-08 11:20:00,16.9,16.91,16.88,16.89,186000.0,11.8986,11.9057,11.8846,11.8916,186000.0
2010-09-08 11:30:00,16.89,16.89,16.86,16.86,138600.0,11.8916,11.8916,11.8705,11.8705,138600.0
2010-09-08 11:40:00,16.86,16.9,16.86,16.9,166000.0,11.8705,11.8986,11.8705,11.8986,166000.0
2010-09-08 11:50:00,16.9,16.91,16.87,16.91,175400.0,11.8986,11.9057,11.8775,11.9057,175400.0
2010-09-08 12:00:00,16.91,16.92,16.89,16.92,227800.0,11.9057,11.9127,11.8916,11.9127,227800.0
2010-09-08 12:10:00,16.91,16.93,16.89,16.89,131800.0,11.9057,11.9198,11.8916,11.8916,131800.0
2010-09-08 12:20:00,16.89,16.96,16.89,16.95,147600.0,11.8916,11.9409,11.8916,11.9338,147600.0
2010-09-08 12:30:00,16.95,16.96,16.93,16.93,109600.0,11.9338,11.9409,11.9198,11.9198,109600.0
2010-09-08 12:40:00,16.93,16.97,16.93,16.96,179800.0,11.9198,11.9479,11.9198,11.9409,179800.0
2010-09-08 12:50:00,16.96,16.98,16.93,16.93,74400.0,11.9409,11.955,11.9198,11.9198,74400.0
2010-09-08 13:00:00,16.93,16.93,16.92,16.93,200200.0,11.9198,11.9198,11.9127,11.9198,200200.0
2010-09-08 13:10:00,16.93,16.93,16.91,16.91,199400.0,11.9198,11.9198,11.9057,11.9057,199400.0
2010-09-08 13:20:00,16.91,16.95,16.91,16.94,173600.0,11.9057,11.9338,11.9057,11.9268,173600.0
2010-09-08 13:30:00,16.94,16.96,16.92,16.92,117200.0,11.9268,11.9409,11.9127,11.9127,117200.0
2010-09-08 13:40:00,16.92,16.92,16.89,16.91,224200.0,11.9127,11.9127,11.8916,11.9057,224200.0
2010-09-08 13:50:00,16.91,16.92,16.89,16.91,251400.0,11.9057,11.9127,11.8916,11.9057,251400.0
2010-09-08 14:00:00,16.92,16.92,16.89,16.89,356600.0,11.9127,11.9127,11.8916,11.8916,356600.0
2010-09-08 14:10:00,16.89,16.93,16.88,16.93,199200.0,11.8916,11.9198,11.8846,11.9198,199200.0
2010-09-08 14:20:00,16.92,16.94,16.91,16.92,180000.0,11.9127,11.9268,11.9057,11.9127,180000.0
2010-09-08 14:30:00,16.92,16.93,16.91,16.93,174000.0,11.9127,11.9198,11.9057,11.9198,174000.0
2010-09-08 14:40:00,16.93,16.97,16.93,16.96,213000.0,11.9198,11.9479,11.9198,11.9409,213000.0
2010-09-08 14:50:00,16.96,16.97,16.94,16.95,220600.0,11.9409,11.9479,11.9268,11.9338,220600.0
2010-09-08 15:00:00,16.95,16.98,16.95,16.96,303600.0,11.9338,11.955,11.9338,11.9409,303600.0
2010-09-08 15:10:00,16.96,16.96,16.93,16.95,457800.0,11.9409,11.9409,11.9198,11.9338,457800.0
2010-09-08 15:20:00,16.95,16.97,16.92,16.93,322600.0,11.9338,11.9479,11.9127,11.9198,322600.0
2010-09-08 15:30:00,16.93,16.97,16.92,16.95,546800.0,11.9198,11.9479,11.9127,11.9338,546800.0
2010-09-08 15:40:00,16.96,16.97,16.93,16.96,738800.0,11.9409,11.9479,11.9198,11.9409,738800.0
2010-09-08 15:50:00,16.96,16.97,16.94,16.95,1528600.0,11.9409,11.9479,11.9268,11.9338,1528600.0
2010-09-09 09:30:00,17.05,17.08,16.93,17.02,701600.0,12.0042,12.0254,11.9198,11.9831,701600.0
2010-09-09 09:40:00,17.02,17.02,16.93,16.93,532400.0,11.9831,11.9831,11.9198,11.9198,532400.0
2010-09-09 09:50:00,16.93,17.0,16.92,16.99,299200.0,11.9198,11.969,11.9127,11.962,299200.0
2010-09-09 10:00:00,16.99,17.01,16.96,16.97,410000.0,11.962,11.9761,11.9409,11.9479,410000.0
2010-09-09 10:10:00,16.97,17.0,16.95,16.98,236400.0,11.9479,11.969,11.9338,11.955,236400.0
2010-09-09 10:20:00,16.98,16.99,16.95,16.95,116800.0,11.955,11.962,11.9338,11.9338,116800.0
2010-09-09 10:30:00,16.96,16.96,16.93,16.96,145600.0,11.9409,11.9409,11.9198,11.9409,145600.0
2010-09-09 10:40:00,16.96,16.97,16.93,16.93,243200.0,11.9409,11.9479,11.9198,11.9198,243200.0
2010-09-09 10:50:00,16.93,16.94,16.89,16.9,206400.0,11.9198,11.9268,11.8916,11.8986,206400.0
2010-09-09 11:00:00,16.9,16.93,16.9,16.93,96400.0,11.8986,11.9198,11.8986,11.9198,96400.0
2010-09-09 11:10:00,16.93,16.97,16.92,16.96,169000.0,11.9198,11.9479,11.9127,11.9409,169000.0
2010-09-09 11:20:00,16.96,16.99,16.93,16.99,174800.0,11.9409,11.962,11.9198,11.962,174800.0
2010-09-09 11:30:00,16.99,17.03,16.97,17.02,498200.0,11.962,11.9902,11.9479,11.9831,498200.0
2010-09-09 11:40:00,17.01,17.02,17.0,17.02,124600.0,11.9761,11.9831,11.969,11.9831,124600.0
2010-09-09 11:50:00,17.02,17.04,17.0,17.0,176800.0,11.9831,11.9972,11.969,11.969,176800.0
2010-09-09 12:00:00,17.0,17.06,17.0,17.04,209400.0,11.969,12.0113,11.969,11.9972,209400.0
2010-09-09 12:10:00,17.04,17.05,17.03,17.03,174000.0,11.9972,12.0042,11.9902,11.9902,174000.0
2010-09-09 12:20:00,17.03,17.04,17.02,17.03,53800.0,11.9902,11.9972,11.9831,11.9902,53800.0
2010-09-09 12:30:00,17.03,17.03,17.01,17.02,56000.0,11.9902,11.9902,11.9761,11.9831,56000.0
2010-09-09 12:40:00,17.03,17.03,17.0,17.0,72200.0,11.9902,11.9902,11.969,11.969,72200.0
2010-09-09 12:50:00,17.0,17.03,16.99,16.99,288000.0,11.969,11.9902,11.962,11.962,288000.0
2010-09-09 13:00:00,16.99,17.02,16.98,16.99,200800.0,11.962,11.9831,11.955,11.962,200800.0
2010-09-09 13:10:00,16.99,17.0,16.97,16.99,179200.0,11.962,11.969,11.9479,11.962,179200.0
2010-09-09 13:20:00,16.99,17.0,16.97,16.97,86200.0,11.962,11.969,11.9479,11.9479,86200.0
2010-09-09 13:30:00,16.98,17.0,16.97,16.97,220400.0,11.955,11.969,11.9479,11.9479,220400.0
2010-09-09 13:40:00,16.97,16.99,16.96,16.99,187400.0,11.9479,11.962,11.9409,11.962,187400.0
2010-09-09 13:50:00,17.0,17.0,16.93,16.97,107000.0,11.969,11.969,11.9198,11.9479,107000.0
2010-09-09 14:00:00,16.97,16.99,16.95,16.96,97000.0,11.9479,11.962,11.9338,11.9409,97000.0
2010-09-09 14:10:00,16.96,16.96,16.93,16.96,77400.0,11.9409,11.9409,11.9198,11.9409,77400.0
2010-09-09 14:20:00,16.96,16.96,16.93,16.96,145200.0,11.9409,11.9409,11.9198,11.9409,145200.0
2010-09-09 14:30:00,16.96,16.98,16.95,16.96,97000.0,11.9409,11.955,11.9338,11.9409,97000.0
2010-09-09 14:40:00,16.96,16.97,16.95,16.97,109400.0,11.9409,11.9479,11.9338,11.9479,109400.0
2010-09-09 14:50:00,16.97,17.0,16.96,17.0,91000.0,11.9479,11.969,11.9409,11.969,91000.0
2010-09-09 15:00:00,17.0,17.0,16.98,16.99,193600.0,11.969,11.969,11.955,11.962,193600.0
2010-09-09 15:10:00,16.99,17.0,16.98,17.0,192400.0,11.962,11.969,11.955,11.969,192400.0
2010-09-09 15:20:00,17.0,17.02,17.0,17.02,429600.0,11.969,11.9831,11.969,11.9831,429600.0
2010-09-09 15:30:00,17.01,17.05,17.01,17.05,268000.0,11.9761,12.0042,11.9761,12.0042,268000.0
2010-09-09 15:40:00,17.05,17.05,17.03,17.05,440600.0,12.0042,12.0042,11.9902,12.0042,440600.0
2010-09-09 15:50:00,17.04,17.04,17.01,17.03,862200.0,11.9972,11.9972,11.9761,11.9902,862200.0
2010-09-10 09:30:00,17.1,17.2,17.05,17.2,609400.0,12.0394,12.1099,12.0042,12.1099,609400.0
2010-09-10 09:40:00,17.2,17.2,17.14,17.18,322000.0,12.1099,12.1099,12.0676,12.0958,322000.0
2010-09-10 09:50:00,17.18,17.29,17.17,17.23,592400.0,12.0958,12.1732,12.0887,12.131,592400.0
2010-09-10 10:00:00,17.23,17.25,17.18,17.2,594200.0,12.131,12.1451,12.0958,12.1099,594200.0
2010-09-10 10:10:00,17.2,17.21,17.15,17.2,448800.0,12.1099,12.1169,12.0746,12.1099,448800.0
2010-09-10 10:20:00,17.19,17.21,17.17,17.17,300600.0,12.1028,12.1169,12.0887,12.0887,300600.0
2010-09-10 10:30:00,17.17,17.2,17.14,17.18,351200.0,12.0887,12.1099,12.0676,12.0958,351200.0
2010-09-10 10:40:00,17.18,17.19,17.16,17.17,211000.0,12.0958,12.1028,12.0817,12.0887,211000.0
2010-09-10 10:50:00,17.17,17.18,17.16,17.16,243000.0,12.0887,12.0958,12.0817,12.0817,243000.0
2010-09-10 11:00:00,17.16,17.17,17.11,17.12,287600.0,12.0817,12.0887,12.0465,12.0535,287600.0
2010-09-10 11:10:00,17.12,17.12,17.09,17.11,257800.0,12.0535,12.0535,12.0324,12.0465,257800.0
2010-09-10 11:20:00,17.11,17.11,17.07,17.09,246800.0,12.0465,12.0465,12.0183,12.0324,246800.0
2010-09-10 11:30:00,17.08,17.09,17.05,17.05,270800.0,12.0254,12.0324,12.0042,12.0042,270800.0
2010-09-10 11:40:00,17.05,17.07,17.03,17.06,254200.0,12.0042,12.0183,11.9902,12.0113,254200.0
2010-09-10 11:50:00,17.05,17.07,17.0,17.04,306600.0,12.0042,12.0183,11.969,11.9972,306600.0
2010-09-10 12:00:00,17.04,17.05,16.99,16.99,348800.0,11.9972,12.0042,11.962,11.962,348800.0
2010-09-10 12:10:00,17.0,17.02,16.99,17.02,413200.0,11.969,11.9831,11.962,11.9831,413200.0
2010-09-10 12:20:00,17.02,17.08,17.02,17.05,566400.0,11.9831,12.0254,11.9831,12.0042,566400.0
2010-09-10 12:30:00,17.05,17.07,17.04,17.06,219400.0,12.0042,12.0183,11.9972,12.0113,219400.0
2010-09-10 12:40:00,17.05,17.09,17.05,17.09,209800.0,12.0042,12.0324,12.0042,12.0324,209800.0
2010-09-10 12:50:00,17.09,17.12,17.08,17.1,417600.0,12.0324,12.0535,12.0254,12.0394,417600.0
2010-09-10 13:00:00,17.1,17.13,17.09,17.13,194000.0,12.0394,12.0606,12.0324,12.0606,194000.0
2010-09-10 13:10:00,17.12,17.15,17.11,17.12,219400.0,12.0535,12.0746,12.0465,12.0535,219400.0
2010-09-10 13:20:00,17.13,17.13,17.1,17.11,103800.0,12.0606,12.0606,12.0394,12.0465,103800.0
2010-09-10 13:30:00,17.11,17.13,17.11,17.12,183400.0,12.0465,12.0606,12.0465,12.0535,183400.0
2010-09-10 13:40:00,17.12,17.12,17.1,17.11,258600.0,12.0535,12.0535,12.0394,12.0465,258600.0
2010-09-10 13:50:00,17.11,17.15,17.11,17.14,190800.0,12.0465,12.0746,12.0465,12.0676,190800.0
2010-09-10 14:00:00,17.14,17.16,17.11,17.12,266200.0,12.0676,12.0817,12.0465,12.0535,266200.0
2010-09-10 14:10:00,17.12,17.15,17.1,17.11,269000.0,12.0535,12.0746,12.0394,12.0465,269000.0
2010-09-10 14:20:00,17.11,17.15,17.1,17.14,544000.0,12.0465,12.0746,12.0394,12.0676,544000.0
2010-09-10 14:30:00,17.14,17.16,17.13,17.15,222400.0,12.0676,12.0817,12.0606,12.0746,222400.0
2010-09-10 14:40:00,17.15,17.18,17.14,17.14,300800.0,12.0746,12.0958,12.0676,12.0676,300800.0
2010-09-10 14:50:00,17.14,17.16,17.13,17.15,213600.0,12.0676,12.0817,12.0606,12.0746,213600.0
2010-09-10 15:00:00,17.15,17.16,17.13,17.14,259600.0,12.0746,12.0817,12.0606,12.0676,259600.0
2010-09-10 15:10:00,17.15,17.18,17.14,17.18,234000.0,12.0746,12.0958,12.0676,12.0958,234000.0
2010-09-10 15:20:00,17.18,17.2,17.17,17.2,266800.0,12.0958,12.1099,12.0887,12.1099,266800.0
2010-09-10 15:30:00,17.19,17.21,17.18,17.18,751800.0,12.1028,12.1169,12.0958,12.0958,751800.0
2010-09-10 15:40:00,17.19,17.2,17.18,17.18,524600.0,12.1028,12.1099,12.0958,12.0958,524600.0
2010-09-10 15:50:00,17.18,17.2,17.16,17.2,866800.0,12.0958,12.1099,12.0817,12.1099,866800.0
2010-09-13 09:30:00,17.32,17.32,17.19,17.27,463000.0,12.1943,12.1943,12.1028,12.1591,463000.0
2010-09-13 09:40:00,17.26,17.3,17.24,17.25,283600.0,12.1521,12.1803,12.138,12.1451,283600.0
2010-09-13 09:50:00,17.25,17.27,17.2,17.2,312200.0,12.1451,12.1591,12.1099,12.1099,312200.0
2010-09-13 10:00:00,17.2,17.25,17.2,17.23,396800.0,12.1099,12.1451,12.1099,12.131,396800.0
2010-09-13 10:10:00,17.23,17.27,17.23,17.27,204600.0,12.131,12.1591,12.131,12.1591,204600.0
2010-09-13 10:20:00,17.27,17.28,17.24,17.25,222200.0,12.1591,12.1662,12.138,12.1451,222200.0
2010-09-13 10:30:00,17.25,17.3,17.25,17.27,426200.0,12.1451,12.1803,12.1451,12.1591,426200.0
2010-09-13 10:40:00,17.27,17.3,17.25,17.3,230400.0,12.1591,12.1803,12.1451,12.1803,230400.0
2010-09-13 10:50:00,17.3,17.3,17.25,17.26,346600.0,12.1803,12.1803,12.1451,12.1521,346600.0
2010-09-13 11:00:00,17.25,17.25,17.19,17.2,444400.0,12.1451,12.1451,12.1028,12.1099,444400.0
2010-09-13 11:10:00,17.2,17.28,17.18,17.25,1107400.0,12.1099,12.1662,12.0958,12.1451,1107400.0
2010-09-13 11:20:00,17.25,17.26,17.23,17.25,1044600.0,12.1451,12.1521,12.131,12.1451,1044600.0
2010-09-13 11:30:00,17.25,17.3,17.25,17.3,596000.0,12.1451,12.1803,12.1451,12.1803,596000.0
2010-09-13 11:40:00,17.3,17.31,17.26,17.26,150000.0,12.1803,12.1873,12.1521,12.1521,150000.0
2010-09-13 11:50:00,17.26,17.28,17.24,17.27,143400.0,12.1521,12.1662,12.138,12.1591,143400.0
2010-09-13 12:00:00,17.27,17.27,17.24,17.25,127800.0,12.1591,12.1591,12.138,12.1451,127800.0
2010-09-13 12:10:00,17.25,17.27,17.22,17.24,205200.0,12.1451,12.1591,12.1239,12.138,205200.0
2010-09-13 12:20:00,17.24,17.24,17.19,17.19,212400.0,12.138,12.138,12.1028,12.1028,212400.0
2010-09-13 12:30:00,17.19,17.24,17.18,17.22,298600.0,12.1028,12.138,12.0958,12.1239,298600.0
2010-09-13 12:40:00,17.22,17.23,17.2,17.21,90600.0,12.1239,12.131,12.1099,12.1169,90600.0
2010-09-13 12:50:00,17.21,17.22,17.2,17.21,104400.0,12.1169,12.1239,12.1099,12.1169,104400.0
2010-09-13 13:00:00,17.21,17.22,17.17,17.18,150800.0,12.1169,12.1239,12.0887,12.0958,150800.0
2010-09-13 13:10:00,17.18,17.18,17.13,17.13,129800.0,12.0958,12.0958,12.0606,12.0606,129800.0
2010-09-13 13:20:00,17.13,17.18,17.13,17.15,155200.0,12.0606,12.0958,12.0606,12.0746,155200.0
2010-09-13 13:30:00,17.15,17.15,17.13,17.13,259400.0,12.0746,12.0746,12.0606,12.0606,259400.0
2010-09-13 13:40:00,17.13,17.14,17.11,17.12,155600.0,12.0606,12.0676,12.0465,12.0535,155600.0
2010-09-13 13:50:00,17.12,17.12,17.1,17.11,166200.0,12.0535,12.0535,12.0394,12.0465,166200.0
2010-09-13 14:00:00,17.11,17.11,17.07,17.08,142400.0,12.0465,12.0465,12.0183,12.0254,142400.0
2010-09-13 14:10:00,17.08,17.13,17.07,17.13,231400.0,12.0254,12.0606,12.0183,12.0606,231400.0
2010-09-13 14:20:00,17.13,17.17,17.11,17.17,196200.0,12.0606,12.0887,12.0465,12.0887,196200.0
2010-09-13 14:30:00,17.16,17.17,17.16,17.16,104200.0,12.0817,12.0887,12.0817,12.0817,104200.0
2010-09-13 14:40:00,17.16,17.17,17.13,17.13,268000.0,12.0817,12.0887,12.0606,12.0606,268000.0
2010-09-13 14:50:00,17.12,17.13,17.11,17.13,137400.0,12.0535,12.0606,12.0465,12.0606,137400.0
2010-09-13 15:00:00,17.13,17.13,17.11,17.11,111600.0,12.0606,12.0606,12.0465,12.0465,111600.0
2010-09-13 15:10:00,17.12,17.14,17.11,17.14,133600.0,12.0535,12.0676,12.0465,12.0676,133600.0
2010-09-13 15:20:00,17.14,17.18,17.14,17.17,227800.0,12.0676,12.0958,12.0676,12.0887,227800.0
2010-09-13 15:30:00,17.17,17.2,17.16,17.19,335000.0,12.0887,12.1099,12.0817,12.1028,335000.0
2010-09-13 15:40:00,17.19,17.23,17.19,17.22,612000.0,12.1028,12.131,12.1028,12.1239,612000.0
2010-09-13 15:50:00,17.22,17.24,17.2,17.22,1351800.0,12.1239,12.138,12.1099,12.1239,1351800.0
2010-09-14 09:30:00,17.11,17.29,17.11,17.24,313000.0,12.0465,12.1732,12.0465,12.138,313000.0
2010-09-14 09:40:00,17.24,17.28,17.19,17.21,363200.0,12.138,12.1662,12.1028,12.1169,363200.0
2010-09-14 09:50:00,17.21,17.26,17.18,17.19,534200.0,12.1169,12.1521,12.0958,12.1028,534200.0
2010-09-14 10:00:00,17.19,17.23,17.17,17.17,411400.0,12.1028,12.131,12.0887,12.0887,411400.0
2010-09-14 10:10:00,17.17,17.21,17.17,17.2,221600.0,12.0887,12.1169,12.0887,12.1099,221600.0
2010-09-14 10:20:00,17.2,17.21,17.18,17.18,350800.0,12.1099,12.1169,12.0958,12.0958,350800.0
2010-09-14 10:30:00,17.18,17.19,17.13,17.15,171800.0,12.0958,12.1028,12.0606,12.0746,171800.0
2010-09-14 10:40:00,17.15,17.22,17.14,17.18,209800.0,12.0746,12.1239,12.0676,12.0958,209800.0
2010-09-14 10:50:00,17.18,17.21,17.18,17.2,753400.0,12.0958,12.1169,12.0958,12.1099,753400.0
2010-09-14 11:00:00,17.2,17.22,17.2,17.21,563000.0,12.1099,12.1239,12.1099,12.1169,563000.0
2010-09-14 11:10:00,17.21,17.27,17.21,17.25,625600.0,12.1169,12.1591,12.1169,12.1451,625600.0
2010-09-14 11:20:00,17.25,17.25,17.24,17.25,210400.0,12.1451,12.1451,12.138,12.1451,210400.0
2010-09-14 11:30:00,17.24,17.25,17.22,17.24,174200.0,12.138,12.1451,12.1239,12.138,174200.0
2010-09-14 11:40:00,17.24,17.25,17.23,17.24,223400.0,12.138,12.1451,12.131,12.138,223400.0
2010-09-14 11:50:00,17.24,17.24,17.2,17.24,212600.0,12.138,12.138,12.1099,12.138,212600.0
2010-09-14 12:00:00,17.24,17.3,17.24,17.3,378400.0,12.138,12.1803,12.138,12.1803,378400.0
2010-09-14 12:10:00,17.3,17.3,17.28,17.29,261400.0,12.1803,12.1803,12.1662,12.1732,261400.0
2010-09-14 12:20:00,17.29,17.31,17.28,17.3,229200.0,12.1732,12.1873,12.1662,12.1803,229200.0
2010-09-14 12:30:00,17.3,17.3,17.24,17.25,232000.0,12.1803,12.1803,12.138,12.1451,232000.0
2010-09-14 12:40:00,17.25,17.27,17.23,17.23,83000.0,12.1451,12.1591,12.131,12.131,83000.0
2010-09-14 12:50:00,17.23,17.25,17.2,17.24,196800.0,12.131,12.1451,12.1099,12.138,196800.0
2010-09-14 13:00:00,17.24,17.27,17.23,17.24,80200.0,12.138,12.1591,12.131,12.138,80200.0
2010-09-14 13:10:00,17.24,17.25,17.22,17.23,145000.0,12.138,12.1451,12.1239,12.131,145000.0
2010-09-14 13:20:00,17.23,17.26,17.22,17.23,204000.0,12.131,12.1521,12.1239,12.131,204000.0
2010-09-14 13:30:00,17.22,17.22,17.2,17.2,292400.0,12.1239,12.1239,12.1099,12.1099,292400.0
2010-09-14 13:40:00,17.21,17.23,17.18,17.2,160200.0,12.1169,12.131,12.0958,12.1099,160200.0
2010-09-14 13:50:00,17.19,17.21,17.19,17.21,133000.0,12.1028,12.1169,12.1028,12.1169,133000.0
2010-09-14 14:00:00,17.21,17.25,17.2,17.24,123400.0,12.1169,12.1451,12.1099,12.138,123400.0
2010-09-14 14:10:00,17.24,17.27,17.24,17.25,168800.0,12.138,12.1591,12.138,12.1451,168800.0
2010-09-14 14:20:00,17.25,17.28,17.25,17.25,287800.0,12.1451,12.1662,12.1451,12.1451,287800.0
2010-09-14 14:30:00,17.25,17.29,17.24,17.29,140400.0,12.1451,12.1732,12.138,12.1732,140400.0
2010-09-14 14:40:00,17.29,17.3,17.24,17.24,351000.0,12.1732,12.1803,12.138,12.138,351000.0
2010-09-14 14:50:00,17.24,17.25,17.23,17.23,202400.0,12.138,12.1451,12.131,12.131,202400.0
2010-09-14 15:00:00,17.23,17.24,17.22,17.24,163000.0,12.131,12.138,12.1239,12.138,163000.0
2010-09-14 15:10:00,17.24,17.25,17.24,17.25,207200.0,12.138,12.1451,12.138,12.1451,207200.0
2010-09-14 15:20:00,17.25,17.29,17.25,17.29,286200.0,12.1451,12.1732,12.1451,12.1732,286200.0
2010-09-14 15:30:00,17.29,17.3,17.28,17.29,347600.0,12.1732,12.1803,12.1662,12.1732,347600.0
2010-09-14 15:40:00,17.29,17.29,17.22,17.23,667800.0,12.1732,12.1732,12.1239,12.131,667800.0
2010-09-14 15:50:00,17.23,17.25,17.22,17.25,1612600.0,12.131,12.1451,12.1239,12.1451,1612600.0
2010-09-15 09:30:00,17.29,17.29,17.15,17.16,226600.0,12.1732,12.1732,12.0746,12.0817,226600.0
2010-09-15 09:40:00,17.16,17.22,17.14,17.2,258600.0,12.0817,12.1239,12.0676,12.1099,258600.0
2010-09-15 09:50:00,17.2,17.23,17.18,17.21,209800.0,12.1099,12.131,12.0958,12.1169,209800.0
2010-09-15 10:00:00,17.21,17.29,17.21,17.24,334600.0,12.1169,12.1732,12.1169,12.138,334600.0
2010-09-15 10:10:00,17.24,17.32,17.22,17.32,283200.0,12.138,12.1943,12.1239,12.1943,283200.0
2010-09-15 10:20:00,17.32,17.34,17.31,17.32,198200.0,12.1943,12.2084,12.1873,12.1943,198200.0
2010-09-15 10:30:00,17.32,17.33,17.27,17.29,238600.0,12.1943,12.2014,12.1591,12.1732,238600.0
2010-09-15 10:40:00,17.29,17.33,17.27,17.32,239800.0,12.1732,12.2014,12.1591,12.1943,239800.0
2010-09-15 10:50:00,17.32,17.35,17.31,17.35,127200.0,12.1943,12.2155,12.1873,12.2155,127200.0
2010-09-15 11:00:00,17.35,17.36,17.3,17.31,163400.0,12.2155,12.2225,12.1803,12.1873,163400.0
2010-09-15 11:10:00,17.31,17.33,17.3,17.32,110200.0,12.1873,12.2014,12.1803,12.1943,110200.0
2010-09-15 11:20:00,17.32,17.33,17.3,17.31,106800.0,12.1943,12.2014,12.1803,12.1873,106800.0
2010-09-15 11:30:00,17.3,17.32,17.29,17.31,163400.0,12.1803,12.1943,12.1732,12.1873,163400.0
2010-09-15 11:40:00,17.31,17.32,17.29,17.31,146200.0,12.1873,12.1943,12.1732,12.1873,146200.0
2010-09-15 11:50:00,17.31,17.31,17.28,17.29,317800.0,12.1873,12.1873,12.1662,12.1732,317800.0
2010-09-15 12:00:00,17.29,17.3,17.27,17.29,414800.0,12.1732,12.1803,12.1591,12.1732,414800.0
2010-09-15 12:10:00,17.29,17.3,17.27,17.29,132200.0,12.1732,12.1803,12.1591,12.1732,132200.0
2010-09-15 12:20:00,17.29,17.29,17.28,17.29,226200.0,12.1732,12.1732,12.1662,12.1732,226200.0
2010-09-15 12:30:00,17.28,17.3,17.28,17.29,129600.0,12.1662,12.1803,12.1662,12.1732,129600.0
2010-09-15 12:40:00,17.29,17.3,17.28,17.3,327600.0,12.1732,12.1803,12.1662,12.1803,327600.0
2010-09-15 12:50:00,17.3,17.32,17.28,17.31,155800.0,12.1803,12.1943,12.1662,12.1873,155800.0
2010-09-15 13:00:00,17.31,17.34,17.31,17.33,155000.0,12.1873,12.2084,12.1873,12.2014,155000.0
2010-09-15 13:10:00,17.33,17.35,17.32,17.34,168400.0,12.2014,12.2155,12.1943,12.2084,168400.0
2010-09-15 13:20:00,17.34,17.35,17.33,17.33,164800.0,12.2084,12.2155,12.2014,12.2014,164800.0
2010-09-15 13:30:00,17.33,17.34,17.31,17.33,120000.0,12.2014,12.2084,12.1873,12.2014,120000.0
2010-09-15 13:40:00,17.33,17.36,17.32,17.32,197200.0,12.2014,12.2225,12.1943,12.1943,197200.0
2010-09-15 13:50:00,17.32,17.36,17.32,17.36,152400.0,12.1943,12.2225,12.1943,12.2225,152400.0
2010-09-15 14:00:00,17.36,17.36,17.34,17.35,118800.0,12.2225,12.2225,12.2084,12.2155,118800.0
2010-09-15 14:10:00,17.35,17.36,17.34,17.35,141600.0,12.2155,12.2225,12.2084,12.2155,141600.0
2010-09-15 14:20:00,17.35,17.36,17.35,17.36,167400.0,12.2155,12.2225,12.2155,12.2225,167400.0
2010-09-15 14:30:00,17.36,17.38,17.36,17.37,228200.0,12.2225,12.2366,12.2225,12.2295,228200.0
2010-09-15 14:40:00,17.36,17.37,17.35,17.36,182200.0,12.2225,12.2295,12.2155,12.2225,182200.0
2010-09-15 14:50:00,17.36,17.39,17.34,17.38,364400.0,12.2225,12.2436,12.2084,12.2366,364400.0
2010-09-15 15:00:00,17.37,17.4,17.37,17.39,197400.0,12.2295,12.2507,12.2295,12.2436,197400.0
2010-09-15 15:10:00,17.4,17.41,17.36,17.38,272000.0,12.2507,12.2577,12.2225,12.2366,272000.0
2010-09-15 15:20:00,17.38,17.43,17.38,17.41,490800.0,12.2366,12.2718,12.2366,12.2577,490800.0
2010-09-15 15:30:00,17.41,17.43,17.41,17.43,363800.0,12.2577,12.2718,12.2577,12.2718,363800.0
2010-09-15 15:40:00,17.43,17.43,17.4,17.4,295400.0,12.2718,12.2718,12.2507,12.2507,295400.0
2010-09-15 15:50:00,17.4,17.45,17.39,17.42,1211200.0,12.2507,12.2859,12.2436,12.2647,1211200.0
2010-09-16 09:30:00,17.21,17.34,17.19,17.32,562000.0,12.1169,12.2084,12.1028,12.1943,562000.0
2010-09-16 09:40:00,17.32,17.32,17.2,17.22,508600.0,12.1943,12.1943,12.1099,12.1239,508600.0
2010-09-16 09:50:00,17.22,17.31,17.22,17.25,581200.0,12.1239,12.1873,12.1239,12.1451,581200.0
2010-09-16 10:00:00,17.24,17.31,17.21,17.28,481600.0,12.138,12.1873,12.1169,12.1662,481600.0
2010-09-16 10:10:00,17.28,17.31,17.25,17.27,236200.0,12.1662,12.1873,12.1451,12.1591,236200.0
2010-09-16 10:20:00,17.28,17.31,17.26,17.3,228200.0,12.1662,12.1873,12.1521,12.1803,228200.0
2010-09-16 10:30:00,17.3,17.36,17.28,17.34,316200.0,12.1803,12.2225,12.1662,12.2084,316200.0
2010-09-16 10:40:00,17.35,17.4,17.34,17.39,353600.0,12.2155,12.2507,12.2084,12.2436,353600.0
2010-09-16 10:50:00,17.39,17.41,17.38,17.38,273200.0,12.2436,12.2577,12.2366,12.2366,273200.0
2010-09-16 11:00:00,17.38,17.41,17.38,17.38,172800.0,12.2366,12.2577,12.2366,12.2366,172800.0
2010-09-16 11:10:00,17.38,17.43,17.37,17.41,151000.0,12.2366,12.2718,12.2295,12.2577,151000.0
2010-09-16 11:20:00,17.41,17.41,17.29,17.34,491000.0,12.2577,12.2577,12.1732,12.2084,491000.0
2010-09-16 11:30:00,17.35,17.36,17.34,17.35,179600.0,12.2155,12.2225,12.2084,12.2155,179600.0
2010-09-16 11:40:00,17.35,17.35,17.32,17.33,162200.0,12.2155,12.2155,12.1943,12.2014,162200.0
2010-09-16 11:50:00,17.33,17.36,17.33,17.34,118400.0,12.2014,12.2225,12.2014,12.2084,118400.0
2010-09-16 12:00:00,17.34,17.34,17.3,17.31,287600.0,12.2084,12.2084,12.1803,12.1873,287600.0
2010-09-16 12:10:00,17.3,17.36,17.29,17.35,136800.0,12.1803,12.2225,12.1732,12.2155,136800.0
2010-09-16 12:20:00,17.35,17.39,17.34,17.38,138000.0,12.2155,12.2436,12.2084,12.2366,138000.0
2010-09-16 12:30:00,17.38,17.4,17.38,17.39,159000.0,12.2366,12.2507,12.2366,12.2436,159000.0
2010-09-16 12:40:00,17.39,17.42,17.39,17.41,190200.0,12.2436,12.2647,12.2436,12.2577,190200.0
2010-09-16 12:50:00,17.42,17.43,17.41,17.43,141800.0,12.2647,12.2718,12.2577,12.2718,141800.0
2010-09-16 13:00:00,17.43,17.43,17.4,17.42,417000.0,12.2718,12.2718,12.2507,12.2647,417000.0
2010-09-16 13:10:00,17.42,17.42,17.4,17.41,181000.0,12.2647,12.2647,12.2507,12.2577,181000.0
2010-09-16 13:20:00,17.41,17.42,17.4,17.4,193800.0,12.2577,12.2647,12.2507,12.2507,193800.0
2010-09-16 13:30:00,17.4,17.41,17.36,17.38,97600.0,12.2507,12.2577,12.2225,12.2366,97600.0
2010-09-16 13:40:00,17.38,17.41,17.38,17.38,161800.0,12.2366,12.2577,12.2366,12.2366,161800.0
2010-09-16 13:50:00,17.38,17.39,17.36,17.38,150400.0,12.2366,12.2436,12.2225,12.2366,150400.0
2010-09-16 14:00:00,17.38,17.41,17.38,17.4,178000.0,12.2366,12.2577,12.2366,12.2507,178000.0
2010-09-16 14:10:00,17.4,17.43,17.39,17.39,193800.0,12.2507,12.2718,12.2436,12.2436,193800.0
2010-09-16 14:20:00,17.39,17.43,17.38,17.42,171400.0,12.2436,12.2718,12.2366,12.2647,171400.0
2010-09-16 14:30:00,17.42,17.43,17.42,17.43,348800.0,12.2647,12.2718,12.2647,12.2718,348800.0
2010-09-16 14:40:00,17.43,17.44,17.43,17.44,181800.0,12.2718,12.2788,12.2718,12.2788,181800.0
2010-09-16 14:50:00,17.44,17.46,17.43,17.45,409800.0,12.2788,12.2929,12.2718,12.2859,409800.0
2010-09-16 15:00:00,17.45,17.47,17.43,17.46,241400.0,12.2859,12.2999,12.2718,12.2929,241400.0
2010-09-16 15:10:00,17.46,17.49,17.46,17.48,261400.0,12.2929,12.314,12.2929,12.307,261400.0
2010-09-16 15:20:00,17.49,17.49,17.46,17.48,434200.0,12.314,12.314,12.2929,12.307,434200.0
2010-09-16 15:30:00,17.48,17.49,17.46,17.48,687800.0,12.307,12.314,12.2929,12.307,687800.0
2010-09-16 15:40:00,17.48,17.5,17.47,17.48,710200.0,12.307,12.3211,12.2999,12.307,710200.0
2010-09-16 15:50:00,17.48,17.5,17.46,17.48,1205600.0,12.307,12.3211,12.2929,12.307,1205600.0
2010-09-17 09:30:00,17.51,17.55,17.46,17.49,4064800.0,12.3281,12.3563,12.2929,12.314,4064800.0
2010-09-17 09:40:00,17.49,17.5,17.42,17.42,986800.0,12.314,12.3211,12.2647,12.2647,986800.0
2010-09-17 09:50:00,17.42,17.49,17.39,17.45,801400.0,12.2647,12.314,12.2436,12.2859,801400.0
2010-09-17 10:00:00,17.46,17.46,17.39,17.43,642600.0,12.2929,12.2929,12.2436,12.2718,642600.0
2010-09-17 10:10:00,17.43,17.43,17.36,17.36,761600.0,12.2718,12.2718,12.2225,12.2225,761600.0
2010-09-17 10:20:00,17.36,17.41,17.36,17.39,588400.0,12.2225,12.2577,12.2225,12.2436,588400.0
2010-09-17 10:30:00,17.39,17.39,17.31,17.32,910200.0,12.2436,12.2436,12.1873,12.1943,910200.0
2010-09-17 10:40:00,17.32,17.32,17.23,17.23,748800.0,12.1943,12.1943,12.131,12.131,748800.0
2010-09-17 10:50:00,17.23,17.28,17.23,17.25,443000.0,12.131,12.1662,12.131,12.1451,443000.0
2010-09-17 11:00:00,17.24,17.31,17.24,17.28,352400.0,12.138,12.1873,12.138,12.1662,352400.0
2010-09-17 11:10:00,17.29,17.29,17.25,17.28,548800.0,12.1732,12.1732,12.1451,12.1662,548800.0
2010-09-17 11:20:00,17.28,17.3,17.25,17.27,359400.0,12.1662,12.1803,12.1451,12.1591,359400.0
2010-09-17 11:30:00,17.27,17.29,17.25,17.28,501600.0,12.1591,12.1732,12.1451,12.1662,501600.0
2010-09-17 11:40:00,17.28,17.29,17.27,17.27,234200.0,12.1662,12.1732,12.1591,12.1591,234200.0
2010-09-17 11:50:00,17.27,17.28,17.25,17.25,306000.0,12.1591,12.1662,12.1451,12.1451,306000.0
2010-09-17 12:00:00,17.25,17.29,17.25,17.28,181200.0,12.1451,12.1732,12.1451,12.1662,181200.0
2010-09-17 12:10:00,17.28,17.28,17.25,17.27,424200.0,12.1662,12.1662,12.1451,12.1591,424200.0
2010-09-17 12:20:00,17.27,17.31,17.27,17.31,343400.0,12.1591,12.1873,12.1591,12.1873,343400.0
2010-09-17 12:30:00,17.31,17.33,17.3,17.33,291600.0,12.1873,12.2014,12.1803,12.2014,291600.0
2010-09-17 12:40:00,17.33,17.33,17.29,17.3,153800.0,12.2014,12.2014,12.1732,12.1803,153800.0
2010-09-17 12:50:00,17.3,17.3,17.29,17.3,129400.0,12.1803,12.1803,12.1732,12.1803,129400.0
2010-09-17 13:00:00,17.3,17.3,17.29,17.3,91800.0,12.1803,12.1803,12.1732,12.1803,91800.0
2010-09-17 13:10:00,17.29,17.31,17.27,17.27,134200.0,12.1732,12.1873,12.1591,12.1591,134200.0
2010-09-17 13:20:00,17.27,17.3,17.26,17.29,118000.0,12.1591,12.1803,12.1521,12.1732,118000.0
2010-09-17 13:30:00,17.29,17.3,17.27,17.27,176000.0,12.1732,12.1803,12.1591,12.1591,176000.0
2010-09-17 13:40:00,17.28,17.28,17.26,17.27,64600.0,12.1662,12.1662,12.1521,12.1591,64600.0
2010-09-17 13:50:00,17.27,17.31,17.27,17.3,445800.0,12.1591,12.1873,12.1591,12.1803,445800.0
2010-09-17 14:00:00,17.3,17.31,17.3,17.3,175400.0,12.1803,12.1873,12.1803,12.1803,175400.0
2010-09-17 14:10:00,17.3,17.32,17.29,17.29,257600.0,12.1803,12.1943,12.1732,12.1732,257600.0
2010-09-17 14:20:00,17.29,17.32,17.29,17.3,726800.0,12.1732,12.1943,12.1732,12.1803,726800.0
2010-09-17 14:30:00,17.3,17.33,17.29,17.33,378400.0,12.1803,12.2014,12.1732,12.2014,378400.0
2010-09-17 14:40:00,17.32,17.33,17.31,17.33,241800.0,12.1943,12.2014,12.1873,12.2014,241800.0
2010-09-17 14:50:00,17.33,17.34,17.32,17.33,219000.0,12.2014,12.2084,12.1943,12.2014,219000.0
2010-09-17 15:00:00,17.33,17.34,17.32,17.32,175000.0,12.2014,12.2084,12.1943,12.1943,175000.0
2010-09-17 15:10:00,17.32,17.32,17.3,17.31,351000.0,12.1943,12.1943,12.1803,12.1873,351000.0
2010-09-17 15:20:00,17.31,17.32,17.3,17.3,255400.0,12.1873,12.1943,12.1803,12.1803,255400.0
2010-09-17 15:30:00,17.3,17.31,17.27,17.27,645000.0,12.1803,12.1873,12.1591,12.1591,645000.0
2010-09-17 15:40:00,17.28,17.31,17.27,17.31,1238600.0,12.1662,12.1873,12.1591,12.1873,1238600.0
2010-09-17 15:50:00,17.31,17.31,17.28,17.29,2641400.0,12.1873,12.1873,12.1662,12.1732,2641400.0
2010-09-20 09:30:00,17.28,17.43,17.28,17.42,430400.0,12.1662,12.2718,12.1662,12.2647,430400.0
2010-09-20 09:40:00,17.42,17.43,17.36,17.41,298600.0,12.2647,12.2718,12.2225,12.2577,298600.0
2010-09-20 09:50:00,17.4,17.45,17.38,17.41,193000.0,12.2507,12.2859,12.2366,12.2577,193000.0
2010-09-20 10:00:00,17.41,17.5,17.4,17.47,367400.0,12.2577,12.3211,12.2507,12.2999,367400.0
2010-09-20 10:10:00,17.47,17.5,17.43,17.5,1251600.0,12.2999,12.3211,12.2718,12.3211,1251600.0
2010-09-20 10:20:00,17.5,17.54,17.5,17.54,311000.0,12.3211,12.3492,12.3211,12.3492,311000.0
2010-09-20 10:30:00,17.54,17.54,17.5,17.53,281200.0,12.3492,12.3492,12.3211,12.3422,281200.0
2010-09-20 10:40:00,17.53,17.55,17.5,17.54,222800.0,12.3422,12.3563,12.3211,12.3492,222800.0
2010-09-20 10:50:00,17.54,17.57,17.54,17.55,412600.0,12.3492,12.3704,12.3492,12.3563,412600.0
2010-09-20 11:00:00,17.55,17.57,17.55,17.57,218400.0,12.3563,12.3704,12.3563,12.3704,218400.0
2010-09-20 11:10:00,17.57,17.57,17.53,17.55,754600.0,12.3704,12.3704,12.3422,12.3563,754600.0
2010-09-20 11:20:00,17.55,17.56,17.52,17.53,254800.0,12.3563,12.3633,12.3352,12.3422,254800.0
2010-09-20 11:30:00,17.53,17.56,17.53,17.55,347600.0,12.3422,12.3633,12.3422,12.3563,347600.0
2010-09-20 11:40:00,17.56,17.57,17.55,17.56,445600.0,12.3633,12.3704,12.3563,12.3633,445600.0
2010-09-20 11:50:00,17.56,17.58,17.56,17.57,174800.0,12.3633,12.3774,12.3633,12.3704,174800.0
2010-09-20 12:00:00,17.57,17.61,17.57,17.58,318200.0,12.3704,12.3985,12.3704,12.3774,318200.0
2010-09-20 12:10:00,17.57,17.61,17.57,17.6,177200.0,12.3704,12.3985,12.3704,12.3915,177200.0
2010-09-20 12:20:00,17.59,17.59,17.57,17.58,375600.0,12.3844,12.3844,12.3704,12.3774,375600.0
2010-09-20 12:30:00,17.58,17.59,17.56,17.59,340000.0,12.3774,12.3844,12.3633,12.3844,340000.0
2010-09-20 12:40:00,17.59,17.61,17.58,17.61,138600.0,12.3844,12.3985,12.3774,12.3985,138600.0
2010-09-20 12:50:00,17.6,17.62,17.59,17.6,89800.0,12.3915,12.4056,12.3844,12.3915,89800.0
2010-09-20 13:00:00,17.6,17.61,17.58,17.59,135200.0,12.3915,12.3985,12.3774,12.3844,135200.0
2010-09-20 13:10:00,17.59,17.6,17.57,17.57,200000.0,12.3844,12.3915,12.3704,12.3704,200000.0
2010-09-20 13:20:00,17.58,17.61,17.57,17.61,321200.0,12.3774,12.3985,12.3704,12.3985,321200.0
2010-09-20 13:30:00,17.6,17.61,17.58,17.61,186000.0,12.3915,12.3985,12.3774,12.3985,186000.0
2010-09-20 13:40:00,17.61,17.63,17.58,17.59,367400.0,12.3985,12.4126,12.3774,12.3844,367400.0
2010-09-20 13:50:00,17.59,17.63,17.58,17.63,251400.0,12.3844,12.4126,12.3774,12.4126,251400.0
2010-09-20 14:00:00,17.62,17.63,17.61,17.63,277800.0,12.4056,12.4126,12.3985,12.4126,277800.0
2010-09-20 14:10:00,17.62,17.66,17.61,17.66,519400.0,12.4056,12.4337,12.3985,12.4337,519400.0
2010-09-20 14:20:00,17.65,17.73,17.65,17.71,675400.0,12.4267,12.483,12.4267,12.4689,675400.0
2010-09-20 14:30:00,17.71,17.75,17.7,17.74,426600.0,12.4689,12.4971,12.4619,12.49,426600.0
2010-09-20 14:40:00,17.74,17.75,17.71,17.73,323800.0,12.49,12.4971,12.4689,12.483,323800.0
2010-09-20 14:50:00,17.74,17.75,17.73,17.75,255000.0,12.49,12.4971,12.483,12.4971,255000.0
2010-09-20 15:00:00,17.75,17.78,17.74,17.75,428600.0,12.4971,12.5182,12.49,12.4971,428600.0
2010-09-20 15:10:00,17.75,17.79,17.75,17.79,575400.0,12.4971,12.5252,12.4971,12.5252,575400.0
2010-09-20 15:20:00,17.79,17.8,17.77,17.77,405200.0,12.5252,12.5323,12.5112,12.5112,405200.0
2010-09-20 15:30:00,17.78,17.78,17.75,17.77,605000.0,12.5182,12.5182,12.4971,12.5112,605000.0
2010-09-20 15:40:00,17.77,17.8,17.76,17.79,1277200.0,12.5112,12.5323,12.5041,12.5252,1277200.0
2010-09-20 15:50:00,17.79,17.85,17.79,17.81,2556200.0,12.5252,12.5675,12.5252,12.5393,2556200.0
2010-09-21 09:30:00,17.76,17.82,17.59,17.66,720000.0,12.5041,12.5464,12.3844,12.4337,720000.0
2010-09-21 09:40:00,17.66,17.75,17.63,17.71,561400.0,12.4337,12.4971,12.4126,12.4689,561400.0
2010-09-21 09:50:00,17.71,17.73,17.7,17.72,412600.0,12.4689,12.483,12.4619,12.476,412600.0
2010-09-21 10:00:00,17.71,17.72,17.68,17.7,686600.0,12.4689,12.476,12.4478,12.4619,686600.0
2010-09-21 10:10:00,17.69,17.75,17.69,17.75,523000.0,12.4548,12.4971,12.4548,12.4971,523000.0
2010-09-21 10:20:00,17.75,17.79,17.73,17.74,470800.0,12.4971,12.5252,12.483,12.49,470800.0
2010-09-21 10:30:00,17.74,17.77,17.72,17.75,244000.0,12.49,12.5112,12.476,12.4971,244000.0
2010-09-21 10:40:00,17.75,17.82,17.74,17.82,586200.0,12.4971,12.5464,12.49,12.5464,586200.0
2010-09-21 10:50:00,17.82,17.84,17.78,17.83,283800.0,12.5464,12.5605,12.5182,12.5534,283800.0
2010-09-21 11:00:00,17.83,17.86,17.83,17.85,360400.0,12.5534,12.5745,12.5534,12.5675,360400.0
2010-09-21 11:10:00,17.85,17.89,17.85,17.86,514800.0,12.5675,12.5957,12.5675,12.5745,514800.0
2010-09-21 11:20:00,17.86,17.89,17.86,17.86,276200.0,12.5745,12.5957,12.5745,12.5745,276200.0
2010-09-21 11:30:00,17.86,17.92,17.86,17.92,312200.0,12.5745,12.6168,12.5745,12.6168,312200.0
2010-09-21 11:40:00,17.92,17.95,17.9,17.92,253600.0,12.6168,12.6379,12.6027,12.6168,253600.0
2010-09-21 11:50:00,17.92,17.95,17.92,17.93,137000.0,12.6168,12.6379,12.6168,12.6238,137000.0
2010-09-21 12:00:00,17.93,17.93,17.88,17.88,215000.0,12.6238,12.6238,12.5886,12.5886,215000.0
2010-09-21 12:10:00,17.88,17.92,17.88,17.9,197000.0,12.5886,12.6168,12.5886,12.6027,197000.0
2010-09-21 12:20:00,17.9,17.9,17.87,17.88,201800.0,12.6027,12.6027,12.5816,12.5886,201800.0
2010-09-21 12:30:00,17.88,17.91,17.87,17.9,161800.0,12.5886,12.6097,12.5816,12.6027,161800.0
2010-09-21 12:40:00,17.9,17.92,17.9,17.91,158200.0,12.6027,12.6168,12.6027,12.6097,158200.0
2010-09-21 12:50:00,17.91,17.91,17.89,17.9,68800.0,12.6097,12.6097,12.5957,12.6027,68800.0
2010-09-21 13:00:00,17.9,17.9,17.86,17.88,315600.0,12.6027,12.6027,12.5745,12.5886,315600.0
2010-09-21 13:10:00,17.88,17.89,17.86,17.87,110600.0,12.5886,12.5957,12.5745,12.5816,110600.0
2010-09-21 13:20:00,17.87,17.88,17.86,17.86,102800.0,12.5816,12.5886,12.5745,12.5745,102800.0
2010-09-21 13:30:00,17.86,17.86,17.84,17.86,149600.0,12.5745,12.5745,12.5605,12.5745,149600.0
2010-09-21 13:40:00,17.86,17.87,17.83,17.86,151800.0,12.5745,12.5816,12.5534,12.5745,151800.0
2010-09-21 13:50:00,17.86,17.88,17.86,17.87,175200.0,12.5745,12.5886,12.5745,12.5816,175200.0
2010-09-21 14:00:00,17.87,17.89,17.86,17.86,175000.0,12.5816,12.5957,12.5745,12.5745,175000.0
2010-09-21 14:10:00,17.86,17.93,17.79,17.9,578000.0,12.5745,12.6238,12.5252,12.6027,578000.0
2010-09-21 14:20:00,17.91,17.92,17.86,17.9,369600.0,12.6097,12.6168,12.5745,12.6027,369600.0
2010-09-21 14:30:00,17.89,17.98,17.88,17.98,742200.0,12.5957,12.659,12.5886,12.659,742200.0
2010-09-21 14:40:00,17.98,17.98,17.93,17.94,455600.0,12.659,12.659,12.6238,12.6309,455600.0
2010-09-21 14:50:00,17.94,17.94,17.88,17.93,492600.0,12.6309,12.6309,12.5886,12.6238,492600.0
2010-09-21 15:00:00,17.93,17.94,17.89,17.9,432600.0,12.6238,12.6309,12.5957,12.6027,432600.0
2010-09-21 15:10:00,17.9,17.93,17.88,17.92,341000.0,12.6027,12.6238,12.5886,12.6168,341000.0
2010-09-21 15:20:00,17.93,17.97,17.92,17.97,847600.0,12.6238,12.652,12.6168,12.652,847600.0
2010-09-21 15:30:00,17.97,17.97,17.88,17.93,985600.0,12.652,12.652,12.5886,12.6238,985600.0
2010-09-21 15:40:00,17.93,17.95,17.9,17.92,766800.0,12.6238,12.6379,12.6027,12.6168,766800.0
2010-09-21 15:50:00,17.92,17.98,17.92,17.96,1778600.0,12.6168,12.659,12.6168,12.6449,1778600.0
2010-09-22 09:30:00,17.95,18.22,17.93,18.22,1091400.0,12.6379,12.828,12.6238,12.828,1091400.0
2010-09-22 09:40:00,18.21,18.25,18.18,18.25,867200.0,12.821,12.8491,12.7998,12.8491,867200.0
2010-09-22 09:50:00,18.25,18.25,18.16,18.16,379400.0,12.8491,12.8491,12.7858,12.7858,379400.0
2010-09-22 10:00:00,18.16,18.18,18.08,18.11,703400.0,12.7858,12.7998,12.7294,12.7505,703400.0
2010-09-22 10:10:00,18.11,18.18,18.1,18.15,680200.0,12.7505,12.7998,12.7435,12.7787,680200.0
2010-09-22 10:20:00,18.15,18.19,18.14,18.16,334200.0,12.7787,12.8069,12.7717,12.7858,334200.0
2010-09-22 10:30:00,18.16,18.17,18.1,18.12,358000.0,12.7858,12.7928,12.7435,12.7576,358000.0
2010-09-22 10:40:00,18.12,18.15,18.11,18.12,545600.0,12.7576,12.7787,12.7505,12.7576,545600.0
2010-09-22 10:50:00,18.12,18.15,18.11,18.14,337400.0,12.7576,12.7787,12.7505,12.7717,337400.0
2010-09-22 11:00:00,18.13,18.16,18.11,18.11,278400.0,12.7646,12.7858,12.7505,12.7505,278400.0
2010-09-22 11:10:00,18.12,18.13,18.09,18.12,423200.0,12.7576,12.7646,12.7365,12.7576,423200.0
2010-09-22 11:20:00,18.12,18.13,18.08,18.11,311200.0,12.7576,12.7646,12.7294,12.7505,311200.0
2010-09-22 11:30:00,18.1,18.1,18.05,18.07,295600.0,12.7435,12.7435,12.7083,12.7224,295600.0
2010-09-22 11:40:00,18.06,18.08,18.04,18.04,152200.0,12.7153,12.7294,12.7013,12.7013,152200.0
2010-09-22 11:50:00,18.03,18.04,18.0,18.02,262200.0,12.6942,12.7013,12.6731,12.6872,262200.0
2010-09-22 12:00:00,18.01,18.02,18.0,18.01,315600.0,12.6801,12.6872,12.6731,12.6801,315600.0
2010-09-22 12:10:00,18.0,18.02,18.0,18.0,218000.0,12.6731,12.6872,12.6731,12.6731,218000.0
2010-09-22 12:20:00,18.0,18.02,17.99,18.0,407400.0,12.6731,12.6872,12.6661,12.6731,407400.0
2010-09-22 12:30:00,18.0,18.02,17.99,17.99,347600.0,12.6731,12.6872,12.6661,12.6661,347600.0
2010-09-22 12:40:00,17.99,18.01,17.98,18.0,484400.0,12.6661,12.6801,12.659,12.6731,484400.0
2010-09-22 12:50:00,18.0,18.0,17.99,17.99,249600.0,12.6731,12.6731,12.6661,12.6661,249600.0
2010-09-22 13:00:00,17.99,18.0,17.98,17.99,416400.0,12.6661,12.6731,12.659,12.6661,416400.0
2010-09-22 13:10:00,17.99,18.0,17.98,18.0,586400.0,12.6661,12.6731,12.659,12.6731,586400.0
2010-09-22 13:20:00,18.0,18.0,17.97,17.99,337400.0,12.6731,12.6731,12.652,12.6661,337400.0
2010-09-22 13:30:00,17.98,18.03,17.98,18.03,525000.0,12.659,12.6942,12.659,12.6942,525000.0
2010-09-22 13:40:00,18.03,18.05,18.02,18.04,177800.0,12.6942,12.7083,12.6872,12.7013,177800.0
2010-09-22 13:50:00,18.04,18.06,18.03,18.05,332000.0,12.7013,12.7153,12.6942,12.7083,332000.0
2010-09-22 14:00:00,18.04,18.06,18.03,18.06,292200.0,12.7013,12.7153,12.6942,12.7153,292200.0
2010-09-22 14:10:00,18.06,18.06,18.02,18.02,299400.0,12.7153,12.7153,12.6872,12.6872,299400.0
2010-09-22 14:20:00,18.02,18.03,18.0,18.02,257400.0,12.6872,12.6942,12.6731,12.6872,257400.0
2010-09-22 14:30:00,18.02,18.06,18.02,18.05,236800.0,12.6872,12.7153,12.6872,12.7083,236800.0
2010-09-22 14:40:00,18.05,18.08,18.01,18.02,323600.0,12.7083,12.7294,12.6801,12.6872,323600.0
2010-09-22 14:50:00,18.02,18.05,18.0,18.04,187000.0,12.6872,12.7083,12.6731,12.7013,187000.0
2010-09-22 15:00:00,18.05,18.06,18.03,18.04,270000.0,12.7083,12.7153,12.6942,12.7013,270000.0
2010-09-22 15:10:00,18.05,18.09,18.03,18.04,530000.0,12.7083,12.7365,12.6942,12.7013,530000.0
2010-09-22 15:20:00,18.04,18.08,18.02,18.02,338800.0,12.7013,12.7294,12.6872,12.6872,338800.0
2010-09-22 15:30:00,18.02,18.03,18.01,18.02,515200.0,12.6872,12.6942,12.6801,12.6872,515200.0
2010-09-22 15:40:00,18.03,18.03,18.0,18.0,611800.0,12.6942,12.6942,12.6731,12.6731,611800.0
2010-09-22 15:50:00,18.0,18.02,17.98,18.01,1855400.0,12.6731,12.6872,12.659,12.6801,1855400.0
2010-09-23 09:30:00,17.95,18.0,17.85,18.0,401400.0,12.6379,12.6731,12.5675,12.6731,401400.0
2010-09-23 09:40:00,18.0,18.06,17.97,18.04,254200.0,12.6731,12.7153,12.652,12.7013,254200.0
2010-09-23 09:50:00,18.04,18.06,18.01,18.04,214600.0,12.7013,12.7153,12.6801,12.7013,214600.0
2010-09-23 10:00:00,18.04,18.08,18.02,18.06,291000.0,12.7013,12.7294,12.6872,12.7153,291000.0
2010-09-23 10:10:00,18.06,18.08,17.99,18.0,242600.0,12.7153,12.7294,12.6661,12.6731,242600.0
2010-09-23 10:20:00,18.0,18.06,18.0,18.06,159800.0,12.6731,12.7153,12.6731,12.7153,159800.0
2010-09-23 10:30:00,18.07,18.11,18.02,18.02,224400.0,12.7224,12.7505,12.6872,12.6872,224400.0
2010-09-23 10:40:00,18.02,18.04,18.0,18.0,232400.0,12.6872,12.7013,12.6731,12.6731,232400.0
2010-09-23 10:50:00,18.0,18.01,17.99,18.0,158800.0,12.6731,12.6801,12.6661,12.6731,158800.0
2010-09-23 11:00:00,18.0,18.03,18.0,18.02,179000.0,12.6731,12.6942,12.6731,12.6872,179000.0
2010-09-23 11:10:00,18.02,18.05,18.0,18.05,253200.0,12.6872,12.7083,12.6731,12.7083,253200.0
2010-09-23 11:20:00,18.05,18.06,18.01,18.05,223200.0,12.7083,12.7153,12.6801,12.7083,223200.0
2010-09-23 11:30:00,18.05,18.08,18.04,18.06,198200.0,12.7083,12.7294,12.7013,12.7153,198200.0
2010-09-23 11:40:00,18.06,18.1,18.05,18.08,149200.0,12.7153,12.7435,12.7083,12.7294,149200.0
2010-09-23 11:50:00,18.08,18.1,18.08,18.09,191600.0,12.7294,12.7435,12.7294,12.7365,191600.0
2010-09-23 12:00:00,18.08,18.1,18.08,18.1,202200.0,12.7294,12.7435,12.7294,12.7435,202200.0
2010-09-23 12:10:00,18.1,18.11,18.06,18.07,150000.0,12.7435,12.7505,12.7153,12.7224,150000.0
2010-09-23 12:20:00,18.07,18.08,18.06,18.08,211800.0,12.7224,12.7294,12.7153,12.7294,211800.0
2010-09-23 12:30:00,18.08,18.1,18.08,18.08,161600.0,12.7294,12.7435,12.7294,12.7294,161600.0
2010-09-23 12:40:00,18.08,18.09,18.05,18.05,109000.0,12.7294,12.7365,12.7083,12.7083,109000.0
2010-09-23 12:50:00,18.05,18.08,18.04,18.04,109800.0,12.7083,12.7294,12.7013,12.7013,109800.0
2010-09-23 13:00:00,18.05,18.05,18.03,18.04,135800.0,12.7083,12.7083,12.6942,12.7013,135800.0
2010-09-23 13:10:00,18.04,18.05,18.02,18.03,113000.0,12.7013,12.7083,12.6872,12.6942,113000.0
2010-09-23 13:20:00,18.03,18.07,18.03,18.04,76400.0,12.6942,12.7224,12.6942,12.7013,76400.0
2010-09-23 13:30:00,18.04,18.06,18.03,18.04,99200.0,12.7013,12.7153,12.6942,12.7013,99200.0
2010-09-23 13:40:00,18.04,18.04,18.01,18.03,112600.0,12.7013,12.7013,12.6801,12.6942,112600.0
2010-09-23 13:50:00,18.03,18.06,18.03,18.05,152000.0,12.6942,12.7153,12.6942,12.7083,152000.0
2010-09-23 14:00:00,18.05,18.08,18.05,18.07,211600.0,12.7083,12.7294,12.7083,12.7224,211600.0
2010-09-23 14:10:00,18.07,18.09,18.06,18.07,121000.0,12.7224,12.7365,12.7153,12.7224,121000.0
2010-09-23 14:20:00,18.07,18.08,18.04,18.05,107800.0,12.7224,12.7294,12.7013,12.7083,107800.0
2010-09-23 14:30:00,18.05,18.07,18.02,18.02,322800.0,12.7083,12.7224,12.6872,12.6872,322800.0
2010-09-23 14:40:00,18.02,18.02,17.98,18.0,354600.0,12.6872,12.6872,12.659,12.6731,354600.0
2010-09-23 14:50:00,18.0,18.0,17.96,17.98,307000.0,12.6731,12.6731,12.6449,12.659,307000.0
2010-09-23 15:00:00,17.98,17.98,17.93,17.93,413000.0,12.659,12.659,12.6238,12.6238,413000.0
2010-09-23 15:10:00,17.93,17.97,17.93,17.96,620200.0,12.6238,12.652,12.6238,12.6449,620200.0
2010-09-23 15:20:00,17.96,17.96,17.93,17.93,244200.0,12.6449,12.6449,12.6238,12.6238,244200.0
2010-09-23 15:30:00,17.93,17.95,17.91,17.91,535400.0,12.6238,12.6379,12.6097,12.6097,535400.0
2010-09-23 15:40:00,17.91,17.93,17.9,17.92,636200.0,12.6097,12.6238,12.6027,12.6168,636200.0
2010-09-23 15:50:00,17.92,17.92,17.89,17.89,1153400.0,12.6168,12.6168,12.5957,12.5957,1153400.0
2010-09-24 09:30:00,18.17,18.18,18.0,18.08,475800.0,12.7928,12.7998,12.6731,12.7294,475800.0
2010-09-24 09:40:00,18.08,18.13,18.07,18.11,258000.0,12.7294,12.7646,12.7224,12.7505,258000.0
2010-09-24 09:50:00,18.11,18.2,18.09,18.19,477000.0,12.7505,12.8139,12.7365,12.8069,477000.0
2010-09-24 10:00:00,18.19,18.28,18.18,18.25,677000.0,12.8069,12.8702,12.7998,12.8491,677000.0
2010-09-24 10:10:00,18.24,18.3,18.23,18.29,384000.0,12.8421,12.8843,12.835,12.8773,384000.0
2010-09-24 10:20:00,18.29,18.35,18.28,18.35,449000.0,12.8773,12.9195,12.8702,12.9195,449000.0
2010-09-24 10:30:00,18.35,18.35,18.3,18.33,492000.0,12.9195,12.9195,12.8843,12.9054,492000.0
2010-09-24 10:40:00,18.33,18.35,18.31,18.35,296400.0,12.9054,12.9195,12.8914,12.9195,296400.0
2010-09-24 10:50:00,18.35,18.35,18.31,18.33,401000.0,12.9195,12.9195,12.8914,12.9054,401000.0
2010-09-24 11:00:00,18.33,18.35,18.31,18.35,282400.0,12.9054,12.9195,12.8914,12.9195,282400.0
2010-09-24 11:10:00,18.35,18.36,18.32,18.36,271200.0,12.9195,12.9266,12.8984,12.9266,271200.0
2010-09-24 11:20:00,18.36,18.38,18.34,18.35,220200.0,12.9266,12.9406,12.9125,12.9195,220200.0
2010-09-24 11:30:00,18.34,18.36,18.31,18.34,253400.0,12.9125,12.9266,12.8914,12.9125,253400.0
2010-09-24 11:40:00,18.34,18.34,18.3,18.33,290200.0,12.9125,12.9125,12.8843,12.9054,290200.0
2010-09-24 11:50:00,18.33,18.33,18.29,18.31,293400.0,12.9054,12.9054,12.8773,12.8914,293400.0
2010-09-24 12:00:00,18.31,18.32,18.27,18.29,200400.0,12.8914,12.8984,12.8632,12.8773,200400.0
2010-09-24 12:10:00,18.29,18.3,18.27,18.28,180800.0,12.8773,12.8843,12.8632,12.8702,180800.0
2010-09-24 12:20:00,18.28,18.28,18.26,18.27,140200.0,12.8702,12.8702,12.8562,12.8632,140200.0
2010-09-24 12:30:00,18.28,18.29,18.25,18.25,252800.0,12.8702,12.8773,12.8491,12.8491,252800.0
2010-09-24 12:40:00,18.26,18.33,18.25,18.31,215200.0,12.8562,12.9054,12.8491,12.8914,215200.0
2010-09-24 12:50:00,18.31,18.32,18.28,18.3,125200.0,12.8914,12.8984,12.8702,12.8843,125200.0
2010-09-24 13:00:00,18.3,18.31,18.29,18.29,113800.0,12.8843,12.8914,12.8773,12.8773,113800.0
2010-09-24 13:10:00,18.29,18.32,18.28,18.31,225200.0,12.8773,12.8984,12.8702,12.8914,225200.0
2010-09-24 13:20:00,18.31,18.33,18.3,18.32,200200.0,12.8914,12.9054,12.8843,12.8984,200200.0
2010-09-24 13:30:00,18.32,18.33,18.31,18.33,202800.0,12.8984,12.9054,12.8914,12.9054,202800.0
2010-09-24 13:40:00,18.33,18.34,18.28,18.3,247400.0,12.9054,12.9125,12.8702,12.8843,247400.0
2010-09-24 13:50:00,18.3,18.3,18.26,18.26,181000.0,12.8843,12.8843,12.8562,12.8562,181000.0
2010-09-24 14:00:00,18.26,18.3,18.26,18.27,312600.0,12.8562,12.8843,12.8562,12.8632,312600.0
2010-09-24 14:10:00,18.27,18.29,18.25,18.27,251200.0,12.8632,12.8773,12.8491,12.8632,251200.0
2010-09-24 14:20:00,18.28,18.3,18.27,18.28,279800.0,12.8702,12.8843,12.8632,12.8702,279800.0
2010-09-24 14:30:00,18.28,18.3,18.27,18.28,261800.0,12.8702,12.8843,12.8632,12.8702,261800.0
2010-09-24 14:40:00,18.29,18.31,18.25,18.26,425400.0,12.8773,12.8914,12.8491,12.8562,425400.0
2010-09-24 14:50:00,18.26,18.27,18.25,18.26,191000.0,12.8562,12.8632,12.8491,12.8562,191000.0
2010-09-24 15:00:00,18.26,18.27,18.25,18.26,211800.0,12.8562,12.8632,12.8491,12.8562,211800.0
2010-09-24 15:10:00,18.26,18.28,18.26,18.28,297600.0,12.8562,12.8702,12.8562,12.8702,297600.0
2010-09-24 15:20:00,18.27,18.28,18.25,18.28,404000.0,12.8632,12.8702,12.8491,12.8702,404000.0
2010-09-24 15:30:00,18.28,18.28,18.26,18.28,580200.0,12.8702,12.8702,12.8562,12.8702,580200.0
2010-09-24 15:40:00,18.28,18.29,18.24,18.25,1168600.0,12.8702,12.8773,12.8421,12.8491,1168600.0
2010-09-24 15:50:00,18.25,18.29,18.24,18.26,1462200.0,12.8491,12.8773,12.8421,12.8562,1462200.0
2010-09-27 09:30:00,18.21,18.23,18.12,18.17,467000.0,12.821,12.835,12.7576,12.7928,467000.0
2010-09-27 09:40:00,18.17,18.2,18.1,18.11,231400.0,12.7928,12.8139,12.7435,12.7505,231400.0
2010-09-27 09:50:00,18.11,18.16,18.1,18.12,213400.0,12.7505,12.7858,12.7435,12.7576,213400.0
2010-09-27 10:00:00,18.13,18.13,18.09,18.11,227800.0,12.7646,12.7646,12.7365,12.7505,227800.0
2010-09-27 10:10:00,18.11,18.11,18.03,18.05,186200.0,12.7505,12.7505,12.6942,12.7083,186200.0
2010-09-27 10:20:00,18.05,18.13,18.04,18.12,132200.0,12.7083,12.7646,12.7013,12.7576,132200.0
2010-09-27 10:30:00,18.12,18.14,18.11,18.13,146200.0,12.7576,12.7717,12.7505,12.7646,146200.0
2010-09-27 10:40:00,18.12,18.15,18.09,18.1,190600.0,12.7576,12.7787,12.7365,12.7435,190600.0
2010-09-27 10:50:00,18.09,18.09,18.08,18.08,46400.0,12.7365,12.7365,12.7294,12.7294,46400.0
2010-09-27 11:00:00,18.08,18.08,18.0,18.0,203000.0,12.7294,12.7294,12.6731,12.6731,203000.0
2010-09-27 11:10:00,18.0,18.05,18.0,18.01,233800.0,12.6731,12.7083,12.6731,12.6801,233800.0
2010-09-27 11:20:00,18.01,18.04,18.0,18.02,240200.0,12.6801,12.7013,12.6731,12.6872,240200.0
2010-09-27 11:30:00,18.02,18.09,18.02,18.09,243400.0,12.6872,12.7365,12.6872,12.7365,243400.0
2010-09-27 11:40:00,18.09,18.11,18.09,18.09,211400.0,12.7365,12.7505,12.7365,12.7365,211400.0
2010-09-27 11:50:00,18.09,18.09,18.05,18.05,85600.0,12.7365,12.7365,12.7083,12.7083,85600.0
2010-09-27 12:00:00,18.06,18.06,18.04,18.04,145200.0,12.7153,12.7153,12.7013,12.7013,145200.0
2010-09-27 12:10:00,18.04,18.05,18.02,18.03,88800.0,12.7013,12.7083,12.6872,12.6942,88800.0
2010-09-27 12:20:00,18.03,18.03,18.0,18.02,119000.0,12.6942,12.6942,12.6731,12.6872,119000.0
2010-09-27 12:30:00,18.02,18.03,18.0,18.02,95000.0,12.6872,12.6942,12.6731,12.6872,95000.0
2010-09-27 12:40:00,18.02,18.04,18.0,18.03,106400.0,12.6872,12.7013,12.6731,12.6942,106400.0
2010-09-27 12:50:00,18.03,18.03,18.0,18.0,103600.0,12.6942,12.6942,12.6731,12.6731,103600.0
2010-09-27 13:00:00,18.0,18.04,18.0,18.03,279000.0,12.6731,12.7013,12.6731,12.6942,279000.0
2010-09-27 13:10:00,18.02,18.03,18.0,18.0,115200.0,12.6872,12.6942,12.6731,12.6731,115200.0
2010-09-27 13:20:00,18.0,18.03,17.99,18.02,103800.0,12.6731,12.6942,12.6661,12.6872,103800.0
2010-09-27 13:30:00,18.02,18.04,18.0,18.03,132000.0,12.6872,12.7013,12.6731,12.6942,132000.0
2010-09-27 13:40:00,18.04,18.07,18.03,18.07,215800.0,12.7013,12.7224,12.6942,12.7224,215800.0
2010-09-27 13:50:00,18.07,18.1,18.07,18.08,200800.0,12.7224,12.7435,12.7224,12.7294,200800.0
2010-09-27 14:00:00,18.08,18.08,18.05,18.06,99000.0,12.7294,12.7294,12.7083,12.7153,99000.0
2010-09-27 14:10:00,18.06,18.07,18.04,18.05,183200.0,12.7153,12.7224,12.7013,12.7083,183200.0
2010-09-27 14:20:00,18.05,18.07,18.03,18.04,206800.0,12.7083,12.7224,12.6942,12.7013,206800.0
2010-09-27 14:30:00,18.04,18.05,18.03,18.05,180800.0,12.7013,12.7083,12.6942,12.7083,180800.0
2010-09-27 14:40:00,18.05,18.08,18.05,18.06,162800.0,12.7083,12.7294,12.7083,12.7153,162800.0
2010-09-27 14:50:00,18.06,18.07,18.02,18.02,166200.0,12.7153,12.7224,12.6872,12.6872,166200.0
2010-09-27 15:00:00,18.02,18.04,18.0,18.04,151400.0,12.6872,12.7013,12.6731,12.7013,151400.0
2010-09-27 15:10:00,18.04,18.04,18.0,18.02,304400.0,12.7013,12.7013,12.6731,12.6872,304400.0
2010-09-27 15:20:00,18.01,18.01,17.98,17.98,240400.0,12.6801,12.6801,12.659,12.659,240400.0
2010-09-27 15:30:00,17.99,17.99,17.97,17.98,337600.0,12.6661,12.6661,12.652,12.659,337600.0
2010-09-27 15:40:00,17.99,18.0,17.98,17.99,507600.0,12.6661,12.6731,12.659,12.6661,507600.0
2010-09-27 15:50:00,17.99,17.99,17.92,17.93,1208000.0,12.6661,12.6661,12.6168,12.6238,1208000.0
2010-09-28 09:30:00,17.94,18.28,17.9,18.03,779200.0,12.6309,12.8702,12.6027,12.6942,779200.0
2010-09-28 09:40:00,18.03,18.04,17.95,18.0,391600.0,12.6942,12.7013,12.6379,12.6731,391600.0
2010-09-28 09:50:00,17.99,18.0,17.91,17.95,373400.0,12.6661,12.6731,12.6097,12.6379,373400.0
2010-09-28 10:00:00,17.95,18.0,17.86,17.87,520800.0,12.6379,12.6731,12.5745,12.5816,520800.0
2010-09-28 10:10:00,17.87,17.93,17.86,17.91,217000.0,12.5816,12.6238,12.5745,12.6097,217000.0
2010-09-28 10:20:00,17.92,18.0,17.9,17.97,420200.0,12.6168,12.6731,12.6027,12.652,420200.0
2010-09-28 10:30:00,17.97,17.98,17.93,17.96,377800.0,12.652,12.659,12.6238,12.6449,377800.0
2010-09-28 10:40:00,17.96,18.0,17.95,18.0,188200.0,12.6449,12.6731,12.6379,12.6731,188200.0
2010-09-28 10:50:00,18.0,18.07,17.98,18.05,303600.0,12.6731,12.7224,12.659,12.7083,303600.0
2010-09-28 11:00:00,18.05,18.06,18.03,18.03,255600.0,12.7083,12.7153,12.6942,12.6942,255600.0
2010-09-28 11:10:00,18.03,18.06,18.03,18.06,289400.0,12.6942,12.7153,12.6942,12.7153,289400.0
2010-09-28 11:20:00,18.06,18.11,18.05,18.08,344000.0,12.7153,12.7505,12.7083,12.7294,344000.0
2010-09-28 11:30:00,18.08,18.11,18.07,18.07,365400.0,12.7294,12.7505,12.7224,12.7224,365400.0
2010-09-28 11:40:00,18.08,18.1,18.07,18.09,259600.0,12.7294,12.7435,12.7224,12.7365,259600.0
2010-09-28 11:50:00,18.09,18.09,18.04,18.04,217600.0,12.7365,12.7365,12.7013,12.7013,217600.0
2010-09-28 12:00:00,18.04,18.06,18.0,18.03,281000.0,12.7013,12.7153,12.6731,12.6942,281000.0
2010-09-28 12:10:00,18.03,18.05,18.03,18.03,183600.0,12.6942,12.7083,12.6942,12.6942,183600.0
2010-09-28 12:20:00,18.03,18.08,18.03,18.05,381200.0,12.6942,12.7294,12.6942,12.7083,381200.0
2010-09-28 12:30:00,18.06,18.06,18.04,18.06,168200.0,12.7153,12.7153,12.7013,12.7153,168200.0
2010-09-28 12:40:00,18.05,18.07,18.04,18.04,133200.0,12.7083,12.7224,12.7013,12.7013,133200.0
2010-09-28 12:50:00,18.04,18.05,18.04,18.04,102800.0,12.7013,12.7083,12.7013,12.7013,102800.0
2010-09-28 13:00:00,18.04,18.06,18.0,18.03,121200.0,12.7013,12.7153,12.6731,12.6942,121200.0
2010-09-28 13:10:00,18.03,18.04,18.01,18.04,178000.0,12.6942,12.7013,12.6801,12.7013,178000.0
2010-09-28 13:20:00,18.03,18.05,18.03,18.05,180200.0,12.6942,12.7083,12.6942,12.7083,180200.0
2010-09-28 13:30:00,18.05,18.06,18.04,18.04,241800.0,12.7083,12.7153,12.7013,12.7013,241800.0
2010-09-28 13:40:00,18.04,18.05,18.01,18.05,148000.0,12.7013,12.7083,12.6801,12.7083,148000.0
2010-09-28 13:50:00,18.04,18.1,18.04,18.1,182600.0,12.7013,12.7435,12.7013,12.7435,182600.0
2010-09-28 14:00:00,18.1,18.1,18.07,18.08,114600.0,12.7435,12.7435,12.7224,12.7294,114600.0
2010-09-28 14:10:00,18.08,18.11,18.08,18.09,206200.0,12.7294,12.7505,12.7294,12.7365,206200.0
2010-09-28 14:20:00,18.09,18.1,18.04,18.05,233200.0,12.7365,12.7435,12.7013,12.7083,233200.0
2010-09-28 14:30:00,18.05,18.06,18.01,18.02,204600.0,12.7083,12.7153,12.6801,12.6872,204600.0
2010-09-28 14:40:00,18.02,18.03,17.99,18.0,193600.0,12.6872,12.6942,12.6661,12.6731,193600.0
2010-09-28 14:50:00,18.0,18.01,17.99,18.0,299400.0,12.6731,12.6801,12.6661,12.6731,299400.0
2010-09-28 15:00:00,18.01,18.03,18.0,18.03,233200.0,12.6801,12.6942,12.6731,12.6942,233200.0
2010-09-28 15:10:00,18.03,18.05,18.0,18.03,440000.0,12.6942,12.7083,12.6731,12.6942,440000.0
2010-09-28 15:20:00,18.03,18.04,18.02,18.02,193800.0,12.6942,12.7013,12.6872,12.6872,193800.0
2010-09-28 15:30:00,18.03,18.08,18.02,18.08,391200.0,12.6942,12.7294,12.6872,12.7294,391200.0
2010-09-28 15:40:00,18.08,18.11,18.07,18.09,748400.0,12.7294,12.7505,12.7224,12.7365,748400.0
2010-09-28 15:50:00,18.09,18.11,18.07,18.07,869200.0,12.7365,12.7505,12.7224,12.7224,869200.0
2010-09-29 09:30:00,17.99,17.99,17.9,17.93,537400.0,12.6661,12.6661,12.6027,12.6238,537400.0
2010-09-29 09:40:00,17.93,17.95,17.89,17.92,519400.0,12.6238,12.6379,12.5957,12.6168,519400.0
2010-09-29 09:50:00,17.92,17.93,17.86,17.88,571200.0,12.6168,12.6238,12.5745,12.5886,571200.0
2010-09-29 10:00:00,17.88,17.93,17.86,17.9,374200.0,12.5886,12.6238,12.5745,12.6027,374200.0
2010-09-29 10:10:00,17.9,17.92,17.84,17.86,407200.0,12.6027,12.6168,12.5605,12.5745,407200.0
2010-09-29 10:20:00,17.86,17.86,17.8,17.81,439400.0,12.5745,12.5745,12.5323,12.5393,439400.0
2010-09-29 10:30:00,17.81,17.86,17.8,17.83,773200.0,12.5393,12.5745,12.5323,12.5534,773200.0
2010-09-29 10:40:00,17.84,17.88,17.82,17.87,351200.0,12.5605,12.5886,12.5464,12.5816,351200.0
2010-09-29 10:50:00,17.87,17.9,17.85,17.9,314200.0,12.5816,12.6027,12.5675,12.6027,314200.0
2010-09-29 11:00:00,17.9,17.93,17.89,17.9,167400.0,12.6027,12.6238,12.5957,12.6027,167400.0
2010-09-29 11:10:00,17.9,17.91,17.84,17.86,388800.0,12.6027,12.6097,12.5605,12.5745,388800.0
2010-09-29 11:20:00,17.86,17.88,17.84,17.87,215200.0,12.5745,12.5886,12.5605,12.5816,215200.0
2010-09-29 11:30:00,17.88,17.91,17.88,17.89,217000.0,12.5886,12.6097,12.5886,12.5957,217000.0
2010-09-29 11:40:00,17.89,17.92,17.88,17.88,144800.0,12.5957,12.6168,12.5886,12.5886,144800.0
2010-09-29 11:50:00,17.89,17.91,17.88,17.89,183200.0,12.5957,12.6097,12.5886,12.5957,183200.0
2010-09-29 12:00:00,17.89,17.9,17.86,17.88,195000.0,12.5957,12.6027,12.5745,12.5886,195000.0
2010-09-29 12:10:00,17.89,17.91,17.89,17.89,130000.0,12.5957,12.6097,12.5957,12.5957,130000.0
2010-09-29 12:20:00,17.89,17.96,17.89,17.95,220600.0,12.5957,12.6449,12.5957,12.6379,220600.0
2010-09-29 12:30:00,17.95,17.96,17.91,17.94,112200.0,12.6379,12.6449,12.6097,12.6309,112200.0
2010-09-29 12:40:00,17.95,17.96,17.92,17.92,188600.0,12.6379,12.6449,12.6168,12.6168,188600.0
2010-09-29 12:50:00,17.92,17.93,17.91,17.92,88800.0,12.6168,12.6238,12.6097,12.6168,88800.0
2010-09-29 13:00:00,17.92,17.95,17.91,17.91,166600.0,12.6168,12.6379,12.6097,12.6097,166600.0
2010-09-29 13:10:00,17.91,17.93,17.9,17.93,114600.0,12.6097,12.6238,12.6027,12.6238,114600.0
2010-09-29 13:20:00,17.93,17.94,17.91,17.91,332000.0,12.6238,12.6309,12.6097,12.6097,332000.0
2010-09-29 13:30:00,17.91,17.94,17.9,17.91,161600.0,12.6097,12.6309,12.6027,12.6097,161600.0
2010-09-29 13:40:00,17.92,17.92,17.89,17.91,156600.0,12.6168,12.6168,12.5957,12.6097,156600.0
2010-09-29 13:50:00,17.91,17.94,17.9,17.93,236200.0,12.6097,12.6309,12.6027,12.6238,236200.0
2010-09-29 14:00:00,17.93,17.96,17.92,17.95,199800.0,12.6238,12.6449,12.6168,12.6379,199800.0
2010-09-29 14:10:00,17.95,17.98,17.95,17.96,197000.0,12.6379,12.659,12.6379,12.6449,197000.0
2010-09-29 14:20:00,17.96,17.97,17.96,17.96,97600.0,12.6449,12.652,12.6449,12.6449,97600.0
2010-09-29 14:30:00,17.96,17.97,17.95,17.95,182400.0,12.6449,12.652,12.6379,12.6379,182400.0
2010-09-29 14:40:00,17.95,17.96,17.93,17.94,342400.0,12.6379,12.6449,12.6238,12.6309,342400.0
2010-09-29 14:50:00,17.94,17.96,17.92,17.95,298800.0,12.6309,12.6449,12.6168,12.6379,298800.0
2010-09-29 15:00:00,17.96,17.97,17.91,17.91,177200.0,12.6449,12.652,12.6097,12.6097,177200.0
2010-09-29 15:10:00,17.91,17.91,17.86,17.87,376200.0,12.6097,12.6097,12.5745,12.5816,376200.0
2010-09-29 15:20:00,17.87,17.91,17.86,17.89,486400.0,12.5816,12.6097,12.5745,12.5957,486400.0
2010-09-29 15:30:00,17.89,17.9,17.86,17.89,405200.0,12.5957,12.6027,12.5745,12.5957,405200.0
2010-09-29 15:40:00,17.89,17.93,17.86,17.93,419600.0,12.5957,12.6238,12.5745,12.6238,419600.0
2010-09-29 15:50:00,17.93,17.95,17.91,17.93,1605800.0,12.6238,12.6379,12.6097,12.6238,1605800.0
2010-09-30 09:30:00,17.92,18.02,17.89,17.92,709200.0,12.6168,12.6872,12.5957,12.6168,709200.0
2010-09-30 09:40:00,17.92,18.16,17.89,18.08,656600.0,12.6168,12.7858,12.5957,12.7294,656600.0
2010-09-30 09:50:00,18.07,18.08,17.93,17.95,332600.0,12.7224,12.7294,12.6238,12.6379,332600.0
2010-09-30 10:00:00,17.95,17.96,17.88,17.94,397200.0,12.6379,12.6449,12.5886,12.6309,397200.0
2010-09-30 10:10:00,17.95,17.95,17.88,17.91,489400.0,12.6379,12.6379,12.5886,12.6097,489400.0
2010-09-30 10:20:00,17.9,17.97,17.88,17.97,261200.0,12.6027,12.652,12.5886,12.652,261200.0
2010-09-30 10:30:00,17.98,17.99,17.93,17.93,256800.0,12.659,12.6661,12.6238,12.6238,256800.0
2010-09-30 10:40:00,17.93,17.97,17.9,17.91,251400.0,12.6238,12.652,12.6027,12.6097,251400.0
2010-09-30 10:50:00,17.91,17.96,17.89,17.89,336600.0,12.6097,12.6449,12.5957,12.5957,336600.0
2010-09-30 11:00:00,17.89,17.89,17.82,17.82,624400.0,12.5957,12.5957,12.5464,12.5464,624400.0
2010-09-30 11:10:00,17.82,17.89,17.82,17.88,282400.0,12.5464,12.5957,12.5464,12.5886,282400.0
2010-09-30 11:20:00,17.88,17.88,17.81,17.82,565800.0,12.5886,12.5886,12.5393,12.5464,565800.0
2010-09-30 11:30:00,17.83,17.83,17.77,17.8,622600.0,12.5534,12.5534,12.5112,12.5323,622600.0
2010-09-30 11:40:00,17.8,17.84,17.8,17.81,420800.0,12.5323,12.5605,12.5323,12.5393,420800.0
2010-09-30 11:50:00,17.81,17.81,17.75,17.79,450600.0,12.5393,12.5393,12.4971,12.5252,450600.0
2010-09-30 12:00:00,17.79,17.8,17.75,17.78,324400.0,12.5252,12.5323,12.4971,12.5182,324400.0
2010-09-30 12:10:00,17.78,17.85,17.78,17.85,242800.0,12.5182,12.5675,12.5182,12.5675,242800.0
2010-09-30 12:20:00,17.85,17.86,17.83,17.83,191000.0,12.5675,12.5745,12.5534,12.5534,191000.0
2010-09-30 12:30:00,17.83,17.88,17.83,17.86,138000.0,12.5534,12.5886,12.5534,12.5745,138000.0
2010-09-30 12:40:00,17.86,17.89,17.85,17.85,911000.0,12.5745,12.5957,12.5675,12.5675,911000.0
2010-09-30 12:50:00,17.86,17.88,17.85,17.86,321000.0,12.5745,12.5886,12.5675,12.5745,321000.0
2010-09-30 13:00:00,17.86,17.88,17.84,17.88,129800.0,12.5745,12.5886,12.5605,12.5886,129800.0
2010-09-30 13:10:00,17.89,17.93,17.85,17.92,271800.0,12.5957,12.6238,12.5675,12.6168,271800.0
2010-09-30 13:20:00,17.92,17.93,17.9,17.92,202600.0,12.6168,12.6238,12.6027,12.6168,202600.0
2010-09-30 13:30:00,17.92,17.92,17.9,17.9,152800.0,12.6168,12.6168,12.6027,12.6027,152800.0
2010-09-30 13:40:00,17.9,17.91,17.86,17.87,185800.0,12.6027,12.6097,12.5745,12.5816,185800.0
2010-09-30 13:50:00,17.87,17.88,17.86,17.88,214000.0,12.5816,12.5886,12.5745,12.5886,214000.0
2010-09-30 14:00:00,17.89,17.9,17.86,17.86,221600.0,12.5957,12.6027,12.5745,12.5745,221600.0
2010-09-30 14:10:00,17.86,17.89,17.84,17.86,285000.0,12.5745,12.5957,12.5605,12.5745,285000.0
2010-09-30 14:20:00,17.86,17.91,17.86,17.9,301600.0,12.5745,12.6097,12.5745,12.6027,301600.0
2010-09-30 14:30:00,17.9,17.92,17.88,17.89,273600.0,12.6027,12.6168,12.5886,12.5957,273600.0
2010-09-30 14:40:00,17.89,17.94,17.89,17.93,312000.0,12.5957,12.6309,12.5957,12.6238,312000.0
2010-09-30 14:50:00,17.93,17.96,17.93,17.93,205200.0,12.6238,12.6449,12.6238,12.6238,205200.0
2010-09-30 15:00:00,17.93,17.93,17.92,17.93,191000.0,12.6238,12.6238,12.6168,12.6238,191000.0
2010-09-30 15:10:00,17.93,17.93,17.86,17.88,436600.0,12.6238,12.6238,12.5745,12.5886,436600.0
2010-09-30 15:20:00,17.87,17.91,17.86,17.89,352400.0,12.5816,12.6097,12.5745,12.5957,352400.0
2010-09-30 15:30:00,17.9,17.9,17.86,17.86,469000.0,12.6027,12.6027,12.5745,12.5745,469000.0
2010-09-30 15:40:00,17.86,17.88,17.83,17.84,977800.0,12.5745,12.5886,12.5534,12.5605,977800.0
2010-09-30 15:50:00,17.84,17.85,17.81,17.81,1885400.0,12.5605,12.5675,12.5393,12.5393,1885400.0
2010-10-01 09:30:00,17.9,18.02,17.89,18.02,841800.0,12.6027,12.6872,12.5957,12.6872,841800.0
2010-10-01 09:40:00,18.02,18.11,17.99,18.09,735800.0,12.6872,12.7505,12.6661,12.7365,735800.0
2010-10-01 09:50:00,18.08,18.09,18.01,18.05,293400.0,12.7294,12.7365,12.6801,12.7083,293400.0
2010-10-01 10:00:00,18.05,18.09,17.98,18.02,495400.0,12.7083,12.7365,12.659,12.6872,495400.0
2010-10-01 10:10:00,18.02,18.09,18.01,18.04,272200.0,12.6872,12.7365,12.6801,12.7013,272200.0
2010-10-01 10:20:00,18.04,18.04,17.92,17.93,452000.0,12.7013,12.7013,12.6168,12.6238,452000.0
2010-10-01 10:30:00,17.92,17.93,17.84,17.87,561800.0,12.6168,12.6238,12.5605,12.5816,561800.0
2010-10-01 10:40:00,17.87,17.9,17.85,17.86,202800.0,12.5816,12.6027,12.5675,12.5745,202800.0
2010-10-01 10:50:00,17.86,17.9,17.83,17.87,205800.0,12.5745,12.6027,12.5534,12.5816,205800.0
2010-10-01 11:00:00,17.86,17.89,17.83,17.86,205600.0,12.5745,12.5957,12.5534,12.5745,205600.0
2010-10-01 11:10:00,17.86,17.89,17.83,17.86,241800.0,12.5745,12.5957,12.5534,12.5745,241800.0
2010-10-01 11:20:00,17.86,17.88,17.82,17.84,216400.0,12.5745,12.5886,12.5464,12.5605,216400.0
2010-10-01 11:30:00,17.83,17.87,17.81,17.85,300800.0,12.5534,12.5816,12.5393,12.5675,300800.0
2010-10-01 11:40:00,17.84,17.86,17.84,17.86,229600.0,12.5605,12.5745,12.5605,12.5745,229600.0
2010-10-01 11:50:00,17.87,17.88,17.83,17.83,302200.0,12.5816,12.5886,12.5534,12.5534,302200.0
2010-10-01 12:00:00,17.84,17.84,17.83,17.84,191600.0,12.5605,12.5605,12.5534,12.5605,191600.0
2010-10-01 12:10:00,17.84,17.84,17.78,17.81,320600.0,12.5605,12.5605,12.5182,12.5393,320600.0
2010-10-01 12:20:00,17.81,17.83,17.79,17.81,173800.0,12.5393,12.5534,12.5252,12.5393,173800.0
2010-10-01 12:30:00,17.81,17.82,17.79,17.8,174400.0,12.5393,12.5464,12.5252,12.5323,174400.0
2010-10-01 12:40:00,17.8,17.83,17.79,17.82,83800.0,12.5323,12.5534,12.5252,12.5464,83800.0
2010-10-01 12:50:00,17.82,17.85,17.82,17.85,136800.0,12.5464,12.5675,12.5464,12.5675,136800.0
2010-10-01 13:00:00,17.85,17.88,17.84,17.87,137400.0,12.5675,12.5886,12.5605,12.5816,137400.0
2010-10-01 13:10:00,17.87,17.9,17.86,17.86,160600.0,12.5816,12.6027,12.5745,12.5745,160600.0
2010-10-01 13:20:00,17.86,17.88,17.85,17.86,138200.0,12.5745,12.5886,12.5675,12.5745,138200.0
2010-10-01 13:30:00,17.86,17.88,17.85,17.86,156000.0,12.5745,12.5886,12.5675,12.5745,156000.0
2010-10-01 13:40:00,17.85,17.86,17.83,17.86,128800.0,12.5675,12.5745,12.5534,12.5745,128800.0
2010-10-01 13:50:00,17.86,17.88,17.85,17.86,142400.0,12.5745,12.5886,12.5675,12.5745,142400.0
2010-10-01 14:00:00,17.86,17.88,17.86,17.86,141200.0,12.5745,12.5886,12.5745,12.5745,141200.0
2010-10-01 14:10:00,17.86,17.89,17.86,17.87,167200.0,12.5745,12.5957,12.5745,12.5816,167200.0
2010-10-01 14:20:00,17.87,17.89,17.85,17.86,259600.0,12.5816,12.5957,12.5675,12.5745,259600.0
2010-10-01 14:30:00,17.86,17.89,17.85,17.88,246200.0,12.5745,12.5957,12.5675,12.5886,246200.0
2010-10-01 14:40:00,17.88,17.88,17.85,17.85,311000.0,12.5886,12.5886,12.5675,12.5675,311000.0
2010-10-01 14:50:00,17.86,17.87,17.84,17.86,236200.0,12.5745,12.5816,12.5605,12.5745,236200.0
2010-10-01 15:00:00,17.86,17.89,17.85,17.88,288200.0,12.5745,12.5957,12.5675,12.5886,288200.0
2010-10-01 15:10:00,17.88,17.89,17.86,17.88,565400.0,12.5886,12.5957,12.5745,12.5886,565400.0
2010-10-01 15:20:00,17.88,17.89,17.86,17.87,633800.0,12.5886,12.5957,12.5745,12.5816,633800.0
2010-10-01 15:30:00,17.86,17.89,17.86,17.88,589600.0,12.5745,12.5957,12.5745,12.5886,589600.0
2010-10-01 15:40:00,17.88,17.9,17.87,17.88,470400.0,12.5886,12.6027,12.5816,12.5886,470400.0
2010-10-01 15:50:00,17.88,17.91,17.88,17.9,960800.0,12.5886,12.6097,12.5886,12.6027,960800.0
2010-10-04 09:30:00,17.86,17.95,17.8,17.93,405400.0,12.5745,12.6379,12.5323,12.6238,405400.0
2010-10-04 09:40:00,17.93,17.94,17.88,17.93,221000.0,12.6238,12.6309,12.5886,12.6238,221000.0
2010-10-04 09:50:00,17.93,17.95,17.81,17.81,313400.0,12.6238,12.6379,12.5393,12.5393,313400.0
2010-10-04 10:00:00,17.81,17.88,17.79,17.82,394600.0,12.5393,12.5886,12.5252,12.5464,394600.0
2010-10-04 10:10:00,17.81,17.83,17.75,17.81,351800.0,12.5393,12.5534,12.4971,12.5393,351800.0
2010-10-04 10:20:00,17.81,17.84,17.79,17.83,288600.0,12.5393,12.5605,12.5252,12.5534,288600.0
2010-10-04 10:30:00,17.83,17.84,17.8,17.81,254800.0,12.5534,12.5605,12.5323,12.5393,254800.0
2010-10-04 10:40:00,17.81,17.82,17.79,17.8,265800.0,12.5393,12.5464,12.5252,12.5323,265800.0
2010-10-04 10:50:00,17.8,17.82,17.79,17.8,150800.0,12.5323,12.5464,12.5252,12.5323,150800.0
2010-10-04 11:00:00,17.79,17.8,17.75,17.75,326000.0,12.5252,12.5323,12.4971,12.4971,326000.0
2010-10-04 11:10:00,17.75,17.77,17.7,17.73,711400.0,12.4971,12.5112,12.4619,12.483,711400.0
2010-10-04 11:20:00,17.73,17.73,17.65,17.66,591800.0,12.483,12.483,12.4267,12.4337,591800.0
2010-10-04 11:30:00,17.66,17.68,17.63,17.68,365200.0,12.4337,12.4478,12.4126,12.4478,365200.0
2010-10-04 11:40:00,17.68,17.68,17.68,17.68,155200.0,12.4478,12.4478,12.4478,12.4478,155200.0
2010-10-04 11:50:00,17.68,17.72,17.67,17.68,325000.0,12.4478,12.476,12.4408,12.4478,325000.0
2010-10-04 12:00:00,17.68,17.68,17.64,17.66,272000.0,12.4478,12.4478,12.4196,12.4337,272000.0
2010-10-04 12:10:00,17.66,17.68,17.65,17.67,146800.0,12.4337,12.4478,12.4267,12.4408,146800.0
2010-10-04 12:20:00,17.67,17.68,17.65,17.67,204400.0,12.4408,12.4478,12.4267,12.4408,204400.0
2010-10-04 12:30:00,17.67,17.68,17.66,17.68,210200.0,12.4408,12.4478,12.4337,12.4478,210200.0
2010-10-04 12:40:00,17.68,17.68,17.64,17.67,186000.0,12.4478,12.4478,12.4196,12.4408,186000.0
2010-10-04 12:50:00,17.67,17.68,17.66,17.67,166600.0,12.4408,12.4478,12.4337,12.4408,166600.0
2010-10-04 13:00:00,17.67,17.69,17.66,17.68,273400.0,12.4408,12.4548,12.4337,12.4478,273400.0
2010-10-04 13:10:00,17.68,17.72,17.68,17.72,360400.0,12.4478,12.476,12.4478,12.476,360400.0
2010-10-04 13:20:00,17.71,17.72,17.68,17.69,343400.0,12.4689,12.476,12.4478,12.4548,343400.0
2010-10-04 13:30:00,17.69,17.71,17.67,17.67,282600.0,12.4548,12.4689,12.4408,12.4408,282600.0
2010-10-04 13:40:00,17.68,17.7,17.67,17.68,203000.0,12.4478,12.4619,12.4408,12.4478,203000.0
2010-10-04 13:50:00,17.68,17.69,17.67,17.68,254800.0,12.4478,12.4548,12.4408,12.4478,254800.0
2010-10-04 14:00:00,17.68,17.7,17.66,17.68,466600.0,12.4478,12.4619,12.4337,12.4478,466600.0
2010-10-04 14:10:00,17.68,17.68,17.65,17.66,235000.0,12.4478,12.4478,12.4267,12.4337,235000.0
2010-10-04 14:20:00,17.66,17.69,17.65,17.66,244400.0,12.4337,12.4548,12.4267,12.4337,244400.0
2010-10-04 14:30:00,17.65,17.69,17.64,17.68,308600.0,12.4267,12.4548,12.4196,12.4478,308600.0
2010-10-04 14:40:00,17.68,17.7,17.67,17.68,322400.0,12.4478,12.4619,12.4408,12.4478,322400.0
2010-10-04 14:50:00,17.68,17.68,17.66,17.67,273200.0,12.4478,12.4478,12.4337,12.4408,273200.0
2010-10-04 15:00:00,17.67,17.7,17.66,17.69,497600.0,12.4408,12.4619,12.4337,12.4548,497600.0
2010-10-04 15:10:00,17.69,17.7,17.67,17.68,392200.0,12.4548,12.4619,12.4408,12.4478,392200.0
2010-10-04 15:20:00,17.68,17.7,17.66,17.66,571200.0,12.4478,12.4619,12.4337,12.4337,571200.0
2010-10-04 15:30:00,17.66,17.68,17.64,17.65,581600.0,12.4337,12.4478,12.4196,12.4267,581600.0
2010-10-04 15:40:00,17.64,17.68,17.63,17.67,600200.0,12.4196,12.4478,12.4126,12.4408,600200.0
2010-10-04 15:50:00,17.66,17.71,17.65,17.68,1473000.0,12.4337,12.4689,12.4267,12.4478,1473000.0
2010-10-05 09:30:00,17.92,17.93,17.79,17.85,682000.0,12.6168,12.6238,12.5252,12.5675,682000.0
2010-10-05 09:40:00,17.86,17.93,17.81,17.85,793400.0,12.5745,12.6238,12.5393,12.5675,793400.0
2010-10-05 09:50:00,17.83,17.97,17.83,17.96,362800.0,12.5534,12.652,12.5534,12.6449,362800.0
2010-10-05 10:00:00,17.95,18.01,17.89,17.93,685800.0,12.6379,12.6801,12.5957,12.6238,685800.0
2010-10-05 10:10:00,17.93,17.99,17.92,17.98,294000.0,12.6238,12.6661,12.6168,12.659,294000.0
2010-10-05 10:20:00,17.97,18.05,17.94,18.04,284600.0,12.652,12.7083,12.6309,12.7013,284600.0
2010-10-05 10:30:00,18.05,18.07,18.02,18.04,523200.0,12.7083,12.7224,12.6872,12.7013,523200.0
2010-10-05 10:40:00,18.04,18.07,18.04,18.07,287800.0,12.7013,12.7224,12.7013,12.7224,287800.0
2010-10-05 10:50:00,18.07,18.07,18.04,18.04,292800.0,12.7224,12.7224,12.7013,12.7013,292800.0
2010-10-05 11:00:00,18.04,18.05,18.01,18.05,393000.0,12.7013,12.7083,12.6801,12.7083,393000.0
2010-10-05 11:10:00,18.05,18.05,17.99,18.0,524600.0,12.7083,12.7083,12.6661,12.6731,524600.0
2010-10-05 11:20:00,17.99,18.01,17.93,17.93,578800.0,12.6661,12.6801,12.6238,12.6238,578800.0
2010-10-05 11:30:00,17.93,18.02,17.93,18.0,706000.0,12.6238,12.6872,12.6238,12.6731,706000.0
2010-10-05 11:40:00,18.0,18.02,17.99,18.0,329800.0,12.6731,12.6872,12.6661,12.6731,329800.0
2010-10-05 11:50:00,18.0,18.01,17.99,18.0,309200.0,12.6731,12.6801,12.6661,12.6731,309200.0
2010-10-05 12:00:00,18.0,18.03,17.99,18.0,117400.0,12.6731,12.6942,12.6661,12.6731,117400.0
2010-10-05 12:10:00,17.99,18.01,17.99,18.0,111400.0,12.6661,12.6801,12.6661,12.6731,111400.0
2010-10-05 12:20:00,18.0,18.03,18.0,18.03,119800.0,12.6731,12.6942,12.6731,12.6942,119800.0
2010-10-05 12:30:00,18.02,18.05,18.02,18.05,234400.0,12.6872,12.7083,12.6872,12.7083,234400.0
2010-10-05 12:40:00,18.05,18.05,18.04,18.04,183800.0,12.7083,12.7083,12.7013,12.7013,183800.0
2010-10-05 12:50:00,18.04,18.07,18.04,18.06,212200.0,12.7013,12.7224,12.7013,12.7153,212200.0
2010-10-05 13:00:00,18.06,18.09,18.05,18.09,215800.0,12.7153,12.7365,12.7083,12.7365,215800.0
2010-10-05 13:10:00,18.09,18.1,18.05,18.05,240200.0,12.7365,12.7435,12.7083,12.7083,240200.0
2010-10-05 13:20:00,18.05,18.08,18.05,18.08,465200.0,12.7083,12.7294,12.7083,12.7294,465200.0
2010-10-05 13:30:00,18.08,18.08,18.06,18.08,321000.0,12.7294,12.7294,12.7153,12.7294,321000.0
2010-10-05 13:40:00,18.07,18.07,18.05,18.05,145000.0,12.7224,12.7224,12.7083,12.7083,145000.0
2010-10-05 13:50:00,18.05,18.07,18.05,18.06,179200.0,12.7083,12.7224,12.7083,12.7153,179200.0
2010-10-05 14:00:00,18.06,18.07,18.03,18.04,204200.0,12.7153,12.7224,12.6942,12.7013,204200.0
2010-10-05 14:10:00,18.04,18.07,18.04,18.04,116200.0,12.7013,12.7224,12.7013,12.7013,116200.0
2010-10-05 14:20:00,18.04,18.04,18.01,18.02,164200.0,12.7013,12.7013,12.6801,12.6872,164200.0
2010-10-05 14:30:00,18.02,18.03,17.97,17.97,445800.0,12.6872,12.6942,12.652,12.652,445800.0
2010-10-05 14:40:00,17.97,18.0,17.97,17.98,252200.0,12.652,12.6731,12.652,12.659,252200.0
2010-10-05 14:50:00,17.98,17.98,17.96,17.96,569800.0,12.659,12.659,12.6449,12.6449,569800.0
2010-10-05 15:00:00,17.96,17.97,17.95,17.96,257200.0,12.6449,12.652,12.6379,12.6449,257200.0
2010-10-05 15:10:00,17.96,18.0,17.96,18.0,431200.0,12.6449,12.6731,12.6449,12.6731,431200.0
2010-10-05 15:20:00,18.0,18.03,18.0,18.03,426600.0,12.6731,12.6942,12.6731,12.6942,426600.0
2010-10-05 15:30:00,18.02,18.03,17.99,18.0,343000.0,12.6872,12.6942,12.6661,12.6731,343000.0
2010-10-05 15:40:00,17.99,18.02,17.98,18.0,578600.0,12.6661,12.6872,12.659,12.6731,578600.0
2010-10-05 15:50:00,18.0,18.05,18.0,18.03,1284600.0,12.6731,12.7083,12.6731,12.6942,1284600.0
2010-10-06 09:30:00,18.01,18.05,17.93,17.96,409800.0,12.6801,12.7083,12.6238,12.6449,409800.0
2010-10-06 09:40:00,17.96,17.97,17.88,17.89,252200.0,12.6449,12.652,12.5886,12.5957,252200.0
2010-10-06 09:50:00,17.89,17.93,17.86,17.87,201600.0,12.5957,12.6238,12.5745,12.5816,201600.0
2010-10-06 10:00:00,17.87,17.94,17.87,17.92,328800.0,12.5816,12.6309,12.5816,12.6168,328800.0
2010-10-06 10:10:00,17.92,17.93,17.83,17.83,526000.0,12.6168,12.6238,12.5534,12.5534,526000.0
2010-10-06 10:20:00,17.83,17.86,17.81,17.82,378000.0,12.5534,12.5745,12.5393,12.5464,378000.0
2010-10-06 10:30:00,17.82,17.82,17.77,17.8,567800.0,12.5464,12.5464,12.5112,12.5323,567800.0
2010-10-06 10:40:00,17.8,17.83,17.8,17.8,197000.0,12.5323,12.5534,12.5323,12.5323,197000.0
2010-10-06 10:50:00,17.8,17.83,17.79,17.8,302600.0,12.5323,12.5534,12.5252,12.5323,302600.0
2010-10-06 11:00:00,17.8,17.82,17.79,17.82,259200.0,12.5323,12.5464,12.5252,12.5464,259200.0
2010-10-06 11:10:00,17.83,17.84,17.79,17.79,399600.0,12.5534,12.5605,12.5252,12.5252,399600.0
2010-10-06 11:20:00,17.79,17.82,17.79,17.81,513000.0,12.5252,12.5464,12.5252,12.5393,513000.0
2010-10-06 11:30:00,17.82,17.83,17.8,17.82,388600.0,12.5464,12.5534,12.5323,12.5464,388600.0
2010-10-06 11:40:00,17.82,17.82,17.79,17.8,225600.0,12.5464,12.5464,12.5252,12.5323,225600.0
2010-10-06 11:50:00,17.8,17.81,17.79,17.81,153200.0,12.5323,12.5393,12.5252,12.5393,153200.0
2010-10-06 12:00:00,17.81,17.83,17.81,17.82,272200.0,12.5393,12.5534,12.5393,12.5464,272200.0
2010-10-06 12:10:00,17.82,17.83,17.81,17.82,312800.0,12.5464,12.5534,12.5393,12.5464,312800.0
2010-10-06 12:20:00,17.82,17.82,17.8,17.82,308800.0,12.5464,12.5464,12.5323,12.5464,308800.0
2010-10-06 12:30:00,17.82,17.84,17.81,17.84,162800.0,12.5464,12.5605,12.5393,12.5605,162800.0
2010-10-06 12:40:00,17.83,17.85,17.83,17.83,178800.0,12.5534,12.5675,12.5534,12.5534,178800.0
2010-10-06 12:50:00,17.84,17.84,17.81,17.82,190000.0,12.5605,12.5605,12.5393,12.5464,190000.0
2010-10-06 13:00:00,17.82,17.82,17.78,17.79,590400.0,12.5464,12.5464,12.5182,12.5252,590400.0
2010-10-06 13:10:00,17.79,17.8,17.76,17.76,417400.0,12.5252,12.5323,12.5041,12.5041,417400.0
2010-10-06 13:20:00,17.77,17.8,17.75,17.8,585400.0,12.5112,12.5323,12.4971,12.5323,585400.0
2010-10-06 13:30:00,17.8,17.81,17.77,17.78,240400.0,12.5323,12.5393,12.5112,12.5182,240400.0
2010-10-06 13:40:00,17.78,17.82,17.76,17.77,167400.0,12.5182,12.5464,12.5041,12.5112,167400.0
2010-10-06 13:50:00,17.77,17.8,17.76,17.79,266600.0,12.5112,12.5323,12.5041,12.5252,266600.0
2010-10-06 14:00:00,17.79,17.8,17.77,17.78,152000.0,12.5252,12.5323,12.5112,12.5182,152000.0
2010-10-06 14:10:00,17.78,17.78,17.74,17.75,341200.0,12.5182,12.5182,12.49,12.4971,341200.0
2010-10-06 14:20:00,17.75,17.77,17.74,17.77,209600.0,12.4971,12.5112,12.49,12.5112,209600.0
2010-10-06 14:30:00,17.77,17.79,17.76,17.78,213600.0,12.5112,12.5252,12.5041,12.5182,213600.0
2010-10-06 14:40:00,17.78,17.78,17.75,17.77,383200.0,12.5182,12.5182,12.4971,12.5112,383200.0
2010-10-06 14:50:00,17.76,17.77,17.72,17.72,284000.0,12.5041,12.5112,12.476,12.476,284000.0
2010-10-06 15:00:00,17.72,17.76,17.72,17.75,361600.0,12.476,12.5041,12.476,12.4971,361600.0
2010-10-06 15:10:00,17.74,17.75,17.73,17.74,368200.0,12.49,12.4971,12.483,12.49,368200.0
2010-10-06 15:20:00,17.75,17.77,17.73,17.75,753200.0,12.4971,12.5112,12.483,12.4971,753200.0
2010-10-06 15:30:00,17.75,17.82,17.75,17.82,720000.0,12.4971,12.5464,12.4971,12.5464,720000.0
2010-10-06 15:40:00,17.81,17.86,17.81,17.86,577000.0,12.5393,12.5745,12.5393,12.5745,577000.0
2010-10-06 15:50:00,17.86,17.89,17.84,17.88,961800.0,12.5745,12.5957,12.5605,12.5886,961800.0
2010-10-07 09:30:00,17.93,17.96,17.91,17.93,318200.0,12.6238,12.6449,12.6097,12.6238,318200.0
2010-10-07 09:40:00,17.93,17.94,17.88,17.89,264000.0,12.6238,12.6309,12.5886,12.5957,264000.0
2010-10-07 09:50:00,17.89,17.93,17.86,17.87,341000.0,12.5957,12.6238,12.5745,12.5816,341000.0
2010-10-07 10:00:00,17.86,17.93,17.86,17.91,298200.0,12.5745,12.6238,12.5745,12.6097,298200.0
2010-10-07 10:10:00,17.92,17.97,17.91,17.97,237400.0,12.6168,12.652,12.6097,12.652,237400.0
2010-10-07 10:20:00,17.97,18.07,17.97,18.05,343400.0,12.652,12.7224,12.652,12.7083,343400.0
2010-10-07 10:30:00,18.05,18.05,18.02,18.02,331000.0,12.7083,12.7083,12.6872,12.6872,331000.0
2010-10-07 10:40:00,18.03,18.03,18.0,18.02,339600.0,12.6942,12.6942,12.6731,12.6872,339600.0
2010-10-07 10:50:00,18.02,18.04,18.01,18.03,176200.0,12.6872,12.7013,12.6801,12.6942,176200.0
2010-10-07 11:00:00,18.03,18.04,18.01,18.04,138200.0,12.6942,12.7013,12.6801,12.7013,138200.0
2010-10-07 11:10:00,18.04,18.04,18.02,18.04,213800.0,12.7013,12.7013,12.6872,12.7013,213800.0
2010-10-07 11:20:00,18.04,18.07,18.03,18.06,248000.0,12.7013,12.7224,12.6942,12.7153,248000.0
2010-10-07 11:30:00,18.06,18.13,18.06,18.11,339600.0,12.7153,12.7646,12.7153,12.7505,339600.0
2010-10-07 11:40:00,18.11,18.14,18.1,18.13,291600.0,12.7505,12.7717,12.7435,12.7646,291600.0
2010-10-07 11:50:00,18.13,18.14,18.12,18.14,226800.0,12.7646,12.7717,12.7576,12.7717,226800.0
2010-10-07 12:00:00,18.14,18.15,18.1,18.13,224000.0,12.7717,12.7787,12.7435,12.7646,224000.0
2010-10-07 12:10:00,18.13,18.13,18.1,18.12,201200.0,12.7646,12.7646,12.7435,12.7576,201200.0
2010-10-07 12:20:00,18.12,18.13,18.09,18.09,271400.0,12.7576,12.7646,12.7365,12.7365,271400.0
2010-10-07 12:30:00,18.09,18.1,18.03,18.05,228600.0,12.7365,12.7435,12.6942,12.7083,228600.0
2010-10-07 12:40:00,18.04,18.07,18.03,18.03,212800.0,12.7013,12.7224,12.6942,12.6942,212800.0
2010-10-07 12:50:00,18.03,18.05,18.02,18.04,83600.0,12.6942,12.7083,12.6872,12.7013,83600.0
2010-10-07 13:00:00,18.05,18.08,18.03,18.08,154400.0,12.7083,12.7294,12.6942,12.7294,154400.0
2010-10-07 13:10:00,18.08,18.1,18.08,18.1,280200.0,12.7294,12.7435,12.7294,12.7435,280200.0
2010-10-07 13:20:00,18.09,18.1,18.06,18.06,155600.0,12.7365,12.7435,12.7153,12.7153,155600.0
2010-10-07 13:30:00,18.07,18.08,18.05,18.06,113400.0,12.7224,12.7294,12.7083,12.7153,113400.0
2010-10-07 13:40:00,18.06,18.07,18.04,18.06,81400.0,12.7153,12.7224,12.7013,12.7153,81400.0
2010-10-07 13:50:00,18.05,18.1,18.05,18.08,150400.0,12.7083,12.7435,12.7083,12.7294,150400.0
2010-10-07 14:00:00,18.09,18.1,18.06,18.09,108000.0,12.7365,12.7435,12.7153,12.7365,108000.0
2010-10-07 14:10:00,18.09,18.13,18.09,18.12,191600.0,12.7365,12.7646,12.7365,12.7576,191600.0
2010-10-07 14:20:00,18.12,18.14,18.1,18.11,126000.0,12.7576,12.7717,12.7435,12.7505,126000.0
2010-10-07 14:30:00,18.11,18.12,18.09,18.11,89400.0,12.7505,12.7576,12.7365,12.7505,89400.0
2010-10-07 14:40:00,18.12,18.13,18.1,18.1,129000.0,12.7576,12.7646,12.7435,12.7435,129000.0
2010-10-07 14:50:00,18.1,18.13,18.08,18.12,156000.0,12.7435,12.7646,12.7294,12.7576,156000.0
2010-10-07 15:00:00,18.13,18.13,18.09,18.11,158400.0,12.7646,12.7646,12.7365,12.7505,158400.0
2010-10-07 15:10:00,18.11,18.11,18.1,18.11,190800.0,12.7505,12.7505,12.7435,12.7505,190800.0
2010-10-07 15:20:00,18.11,18.11,18.1,18.11,191600.0,12.7505,12.7505,12.7435,12.7505,191600.0
2010-10-07 15:30:00,18.11,18.13,18.1,18.12,512400.0,12.7505,12.7646,12.7435,12.7576,512400.0
2010-10-07 15:40:00,18.13,18.14,18.11,18.13,1045400.0,12.7646,12.7717,12.7505,12.7646,1045400.0
2010-10-07 15:50:00,18.13,18.15,18.11,18.13,777600.0,12.7646,12.7787,12.7505,12.7646,777600.0
2010-10-08 09:30:00,18.09,18.16,18.07,18.12,372600.0,12.7365,12.7858,12.7224,12.7576,372600.0
2010-10-08 09:40:00,18.11,18.19,18.08,18.1,269200.0,12.7505,12.8069,12.7294,12.7435,269200.0
2010-10-08 09:50:00,18.1,18.14,18.07,18.09,153600.0,12.7435,12.7717,12.7224,12.7365,153600.0
2010-10-08 10:00:00,18.08,18.13,18.05,18.05,201800.0,12.7294,12.7646,12.7083,12.7083,201800.0
2010-10-08 10:10:00,18.05,18.07,18.02,18.03,187800.0,12.7083,12.7224,12.6872,12.6942,187800.0
2010-10-08 10:20:00,18.03,18.03,17.99,18.02,197800.0,12.6942,12.6942,12.6661,12.6872,197800.0
2010-10-08 10:30:00,18.02,18.02,17.98,17.99,244000.0,12.6872,12.6872,12.659,12.6661,244000.0
2010-10-08 10:40:00,17.99,18.02,17.98,17.98,115200.0,12.6661,12.6872,12.659,12.659,115200.0
2010-10-08 10:50:00,17.98,18.0,17.97,18.0,122200.0,12.659,12.6731,12.652,12.6731,122200.0
2010-10-08 11:00:00,18.0,18.06,18.0,18.04,174800.0,12.6731,12.7153,12.6731,12.7013,174800.0
2010-10-08 11:10:00,18.04,18.1,18.04,18.08,254600.0,12.7013,12.7435,12.7013,12.7294,254600.0
2010-10-08 11:20:00,18.08,18.14,18.07,18.1,267600.0,12.7294,12.7717,12.7224,12.7435,267600.0
2010-10-08 11:30:00,18.1,18.18,18.1,18.18,450000.0,12.7435,12.7998,12.7435,12.7998,450000.0
2010-10-08 11:40:00,18.18,18.2,18.16,18.17,300800.0,12.7998,12.8139,12.7858,12.7928,300800.0
2010-10-08 11:50:00,18.17,18.21,18.16,18.18,315400.0,12.7928,12.821,12.7858,12.7998,315400.0
2010-10-08 12:00:00,18.18,18.19,18.14,18.16,167000.0,12.7998,12.8069,12.7717,12.7858,167000.0
2010-10-08 12:10:00,18.16,18.16,18.15,18.15,113200.0,12.7858,12.7858,12.7787,12.7787,113200.0
2010-10-08 12:20:00,18.15,18.15,18.11,18.12,58800.0,12.7787,12.7787,12.7505,12.7576,58800.0
2010-10-08 12:30:00,18.12,18.16,18.11,18.14,215800.0,12.7576,12.7858,12.7505,12.7717,215800.0
2010-10-08 12:40:00,18.15,18.22,18.14,18.21,307600.0,12.7787,12.828,12.7717,12.821,307600.0
2010-10-08 12:50:00,18.21,18.21,18.16,18.16,144800.0,12.821,12.821,12.7858,12.7858,144800.0
2010-10-08 13:00:00,18.17,18.18,18.15,18.17,97800.0,12.7928,12.7998,12.7787,12.7928,97800.0
2010-10-08 13:10:00,18.16,18.17,18.15,18.16,99800.0,12.7858,12.7928,12.7787,12.7858,99800.0
2010-10-08 13:20:00,18.16,18.16,18.13,18.14,138400.0,12.7858,12.7858,12.7646,12.7717,138400.0
2010-10-08 13:30:00,18.15,18.15,18.11,18.11,158800.0,12.7787,12.7787,12.7505,12.7505,158800.0
2010-10-08 13:40:00,18.11,18.11,18.09,18.11,177000.0,12.7505,12.7505,12.7365,12.7505,177000.0
2010-10-08 13:50:00,18.11,18.14,18.11,18.13,81800.0,12.7505,12.7717,12.7505,12.7646,81800.0
2010-10-08 14:00:00,18.13,18.14,18.1,18.12,209200.0,12.7646,12.7717,12.7435,12.7576,209200.0
2010-10-08 14:10:00,18.12,18.13,18.11,18.13,159800.0,12.7576,12.7646,12.7505,12.7646,159800.0
2010-10-08 14:20:00,18.12,18.17,18.12,18.16,212000.0,12.7576,12.7928,12.7576,12.7858,212000.0
2010-10-08 14:30:00,18.16,18.16,18.14,18.16,198000.0,12.7858,12.7858,12.7717,12.7858,198000.0
2010-10-08 14:40:00,18.16,18.18,18.15,18.17,238200.0,12.7858,12.7998,12.7787,12.7928,238200.0
2010-10-08 14:50:00,18.17,18.18,18.16,18.17,258000.0,12.7928,12.7998,12.7858,12.7928,258000.0
2010-10-08 15:00:00,18.17,18.22,18.16,18.22,201200.0,12.7928,12.828,12.7858,12.828,201200.0
2010-10-08 15:10:00,18.22,18.22,18.21,18.22,365000.0,12.828,12.828,12.821,12.828,365000.0
2010-10-08 15:20:00,18.21,18.22,18.18,18.18,207400.0,12.821,12.828,12.7998,12.7998,207400.0
2010-10-08 15:30:00,18.18,18.23,18.18,18.22,388000.0,12.7998,12.835,12.7998,12.828,388000.0
2010-10-08 15:40:00,18.22,18.23,18.2,18.2,571000.0,12.828,12.835,12.8139,12.8139,571000.0
2010-10-08 15:50:00,18.2,18.25,18.17,18.17,1574800.0,12.8139,12.8491,12.7928,12.7928,1574800.0
2010-10-11 09:30:00,18.23,18.23,18.08,18.14,431800.0,12.835,12.835,12.7294,12.7717,431800.0
2010-10-11 09:40:00,18.14,18.17,18.12,18.15,313200.0,12.7717,12.7928,12.7576,12.7787,313200.0
2010-10-11 09:50:00,18.15,18.16,18.11,18.12,332600.0,12.7787,12.7858,12.7505,12.7576,332600.0
2010-10-11 10:00:00,18.12,18.14,18.11,18.12,180000.0,12.7576,12.7717,12.7505,12.7576,180000.0
2010-10-11 10:10:00,18.12,18.13,18.1,18.11,258600.0,12.7576,12.7646,12.7435,12.7505,258600.0
2010-10-11 10:20:00,18.1,18.13,18.1,18.1,193200.0,12.7435,12.7646,12.7435,12.7435,193200.0
2010-10-11 10:30:00,18.1,18.14,18.09,18.14,314200.0,12.7435,12.7717,12.7365,12.7717,314200.0
2010-10-11 10:40:00,18.13,18.21,18.13,18.21,551600.0,12.7646,12.821,12.7646,12.821,551600.0
2010-10-11 10:50:00,18.21,18.21,18.13,18.13,152600.0,12.821,12.821,12.7646,12.7646,152600.0
2010-10-11 11:00:00,18.14,18.17,18.12,18.16,197600.0,12.7717,12.7928,12.7576,12.7858,197600.0
2010-10-11 11:10:00,18.16,18.18,18.15,18.17,417400.0,12.7858,12.7998,12.7787,12.7928,417400.0
2010-10-11 11:20:00,18.17,18.22,18.17,18.19,191600.0,12.7928,12.828,12.7928,12.8069,191600.0
2010-10-11 11:30:00,18.19,18.2,18.16,18.17,186400.0,12.8069,12.8139,12.7858,12.7928,186400.0
2010-10-11 11:40:00,18.18,18.18,18.14,18.16,76800.0,12.7998,12.7998,12.7717,12.7858,76800.0
2010-10-11 11:50:00,18.16,18.16,18.12,18.13,151000.0,12.7858,12.7858,12.7576,12.7646,151000.0
2010-10-11 12:00:00,18.12,18.13,18.09,18.1,99600.0,12.7576,12.7646,12.7365,12.7435,99600.0
2010-10-11 12:10:00,18.1,18.11,18.09,18.11,69000.0,12.7435,12.7505,12.7365,12.7505,69000.0
2010-10-11 12:20:00,18.11,18.11,18.1,18.1,65600.0,12.7505,12.7505,12.7435,12.7435,65600.0
2010-10-11 12:30:00,18.1,18.12,18.08,18.11,103800.0,12.7435,12.7576,12.7294,12.7505,103800.0
2010-10-11 12:40:00,18.1,18.11,18.09,18.1,71600.0,12.7435,12.7505,12.7365,12.7435,71600.0
2010-10-11 12:50:00,18.09,18.1,18.08,18.1,87400.0,12.7365,12.7435,12.7294,12.7435,87400.0
2010-10-11 13:00:00,18.1,18.11,18.08,18.11,127200.0,12.7435,12.7505,12.7294,12.7505,127200.0
2010-10-11 13:10:00,18.11,18.13,18.11,18.11,76200.0,12.7505,12.7646,12.7505,12.7505,76200.0
2010-10-11 13:20:00,18.11,18.11,18.09,18.09,129600.0,12.7505,12.7505,12.7365,12.7365,129600.0
2010-10-11 13:30:00,18.09,18.11,18.08,18.1,168200.0,12.7365,12.7505,12.7294,12.7435,168200.0
2010-10-11 13:40:00,18.1,18.11,18.09,18.11,118400.0,12.7435,12.7505,12.7365,12.7505,118400.0
2010-10-11 13:50:00,18.11,18.11,18.09,18.1,163000.0,12.7505,12.7505,12.7365,12.7435,163000.0
2010-10-11 14:00:00,18.1,18.13,18.09,18.11,62600.0,12.7435,12.7646,12.7365,12.7505,62600.0
2010-10-11 14:10:00,18.11,18.13,18.11,18.11,143600.0,12.7505,12.7646,12.7505,12.7505,143600.0
2010-10-11 14:20:00,18.11,18.13,18.11,18.13,85400.0,12.7505,12.7646,12.7505,12.7646,85400.0
2010-10-11 14:30:00,18.12,18.14,18.11,18.12,112400.0,12.7576,12.7717,12.7505,12.7576,112400.0
2010-10-11 14:40:00,18.12,18.14,18.11,18.12,115200.0,12.7576,12.7717,12.7505,12.7576,115200.0
2010-10-11 14:50:00,18.11,18.15,18.11,18.12,157600.0,12.7505,12.7787,12.7505,12.7576,157600.0
2010-10-11 15:00:00,18.12,18.13,18.12,18.12,111600.0,12.7576,12.7646,12.7576,12.7576,111600.0
2010-10-11 15:10:00,18.12,18.12,18.09,18.11,367200.0,12.7576,12.7576,12.7365,12.7505,367200.0
2010-10-11 15:20:00,18.11,18.11,18.08,18.08,210000.0,12.7505,12.7505,12.7294,12.7294,210000.0
2010-10-11 15:30:00,18.08,18.09,18.05,18.05,440200.0,12.7294,12.7365,12.7083,12.7083,440200.0
2010-10-11 15:40:00,18.05,18.1,18.04,18.09,444600.0,12.7083,12.7435,12.7013,12.7365,444600.0
2010-10-11 15:50:00,18.1,18.1,18.08,18.1,570600.0,12.7435,12.7435,12.7294,12.7435,570600.0
2010-10-12 09:30:00,18.0,18.02,17.97,17.99,590400.0,12.6731,12.6872,12.652,12.6661,590400.0
2010-10-12 09:40:00,17.99,18.0,17.95,17.95,340600.0,12.6661,12.6731,12.6379,12.6379,340600.0
2010-10-12 09:50:00,17.95,17.96,17.86,17.89,971000.0,12.6379,12.6449,12.5745,12.5957,971000.0
2010-10-12 10:00:00,17.89,17.93,17.86,17.92,499600.0,12.5957,12.6238,12.5745,12.6168,499600.0
2010-10-12 10:10:00,17.92,18.01,17.92,18.0,211800.0,12.6168,12.6801,12.6168,12.6731,211800.0
2010-10-12 10:20:00,18.0,18.02,17.99,18.0,224200.0,12.6731,12.6872,12.6661,12.6731,224200.0
2010-10-12 10:30:00,18.0,18.01,17.99,17.99,176600.0,12.6731,12.6801,12.6661,12.6661,176600.0
2010-10-12 10:40:00,17.99,18.1,17.99,18.09,527400.0,12.6661,12.7435,12.6661,12.7365,527400.0
2010-10-12 10:50:00,18.08,18.11,18.08,18.11,398400.0,12.7294,12.7505,12.7294,12.7505,398400.0
2010-10-12 11:00:00,18.11,18.15,18.1,18.12,230400.0,12.7505,12.7787,12.7435,12.7576,230400.0
2010-10-12 11:10:00,18.12,18.13,18.08,18.1,198800.0,12.7576,12.7646,12.7294,12.7435,198800.0
2010-10-12 11:20:00,18.1,18.11,18.1,18.11,154400.0,12.7435,12.7505,12.7435,12.7505,154400.0
2010-10-12 11:30:00,18.1,18.13,18.1,18.1,287200.0,12.7435,12.7646,12.7435,12.7435,287200.0
2010-10-12 11:40:00,18.1,18.11,18.1,18.1,160400.0,12.7435,12.7505,12.7435,12.7435,160400.0
2010-10-12 11:50:00,18.1,18.14,18.1,18.12,329800.0,12.7435,12.7717,12.7435,12.7576,329800.0
2010-10-12 12:00:00,18.11,18.14,18.1,18.13,234800.0,12.7505,12.7717,12.7435,12.7646,234800.0
2010-10-12 12:10:00,18.13,18.13,18.11,18.13,261000.0,12.7646,12.7646,12.7505,12.7646,261000.0
2010-10-12 12:20:00,18.13,18.15,18.08,18.08,164600.0,12.7646,12.7787,12.7294,12.7294,164600.0
2010-10-12 12:30:00,18.08,18.08,18.07,18.08,108000.0,12.7294,12.7294,12.7224,12.7294,108000.0
2010-10-12 12:40:00,18.08,18.08,18.06,18.07,156000.0,12.7294,12.7294,12.7153,12.7224,156000.0
2010-10-12 12:50:00,18.08,18.09,18.07,18.08,137200.0,12.7294,12.7365,12.7224,12.7294,137200.0
2010-10-12 13:00:00,18.08,18.09,18.07,18.09,215400.0,12.7294,12.7365,12.7224,12.7365,215400.0
2010-10-12 13:10:00,18.09,18.11,18.09,18.1,77600.0,12.7365,12.7505,12.7365,12.7435,77600.0
2010-10-12 13:20:00,18.1,18.1,18.07,18.07,122400.0,12.7435,12.7435,12.7224,12.7224,122400.0
2010-10-12 13:30:00,18.07,18.07,18.05,18.05,330400.0,12.7224,12.7224,12.7083,12.7083,330400.0
2010-10-12 13:40:00,18.05,18.05,18.04,18.05,140000.0,12.7083,12.7083,12.7013,12.7083,140000.0
2010-10-12 13:50:00,18.05,18.06,18.03,18.04,179600.0,12.7083,12.7153,12.6942,12.7013,179600.0
2010-10-12 14:00:00,18.04,18.08,18.01,18.07,320800.0,12.7013,12.7294,12.6801,12.7224,320800.0
2010-10-12 14:10:00,18.06,18.13,18.06,18.1,348600.0,12.7153,12.7646,12.7153,12.7435,348600.0
2010-10-12 14:20:00,18.1,18.1,18.05,18.06,257600.0,12.7435,12.7435,12.7083,12.7153,257600.0
2010-10-12 14:30:00,18.06,18.06,18.01,18.01,299200.0,12.7153,12.7153,12.6801,12.6801,299200.0
2010-10-12 14:40:00,18.02,18.07,18.02,18.06,236800.0,12.6872,12.7224,12.6872,12.7153,236800.0
2010-10-12 14:50:00,18.06,18.07,18.04,18.07,200200.0,12.7153,12.7224,12.7013,12.7224,200200.0
2010-10-12 15:00:00,18.06,18.07,18.05,18.06,248600.0,12.7153,12.7224,12.7083,12.7153,248600.0
2010-10-12 15:10:00,18.07,18.09,18.06,18.08,326200.0,12.7224,12.7365,12.7153,12.7294,326200.0
2010-10-12 15:20:00,18.08,18.13,18.07,18.12,705400.0,12.7294,12.7646,12.7224,12.7576,705400.0
2010-10-12 15:30:00,18.13,18.13,18.09,18.1,400600.0,12.7646,12.7646,12.7365,12.7435,400600.0
2010-10-12 15:40:00,18.1,18.11,18.08,18.1,407800.0,12.7435,12.7505,12.7294,12.7435,407800.0
2010-10-12 15:50:00,18.1,18.1,18.06,18.06,944000.0,12.7435,12.7435,12.7153,12.7153,944000.0
2010-10-13 09:30:00,18.15,18.23,18.1,18.12,390600.0,12.7787,12.835,12.7435,12.7576,390600.0
2010-10-13 09:40:00,18.11,18.21,18.1,18.21,275000.0,12.7505,12.821,12.7435,12.821,275000.0
2010-10-13 09:50:00,18.21,18.24,18.17,18.22,247000.0,12.821,12.8421,12.7928,12.828,247000.0
2010-10-13 10:00:00,18.22,18.23,18.21,18.21,194200.0,12.828,12.835,12.821,12.821,194200.0
2010-10-13 10:10:00,18.21,18.22,18.17,18.19,221000.0,12.821,12.828,12.7928,12.8069,221000.0
2010-10-13 10:20:00,18.19,18.22,18.19,18.2,126000.0,12.8069,12.828,12.8069,12.8139,126000.0
2010-10-13 10:30:00,18.2,18.23,18.19,18.21,321800.0,12.8139,12.835,12.8069,12.821,321800.0
2010-10-13 10:40:00,18.21,18.24,18.18,18.23,178800.0,12.821,12.8421,12.7998,12.835,178800.0
2010-10-13 10:50:00,18.23,18.27,18.23,18.27,292400.0,12.835,12.8632,12.835,12.8632,292400.0
2010-10-13 11:00:00,18.27,18.3,18.25,18.29,380600.0,12.8632,12.8843,12.8491,12.8773,380600.0
2010-10-13 11:10:00,18.28,18.28,18.21,18.22,137600.0,12.8702,12.8702,12.821,12.828,137600.0
2010-10-13 11:20:00,18.22,18.22,18.2,18.21,133000.0,12.828,12.828,12.8139,12.821,133000.0
2010-10-13 11:30:00,18.21,18.25,18.21,18.23,236600.0,12.821,12.8491,12.821,12.835,236600.0
2010-10-13 11:40:00,18.23,18.25,18.23,18.25,146000.0,12.835,12.8491,12.835,12.8491,146000.0
2010-10-13 11:50:00,18.25,18.26,18.25,18.26,134800.0,12.8491,12.8562,12.8491,12.8562,134800.0
2010-10-13 12:00:00,18.25,18.26,18.25,18.25,154800.0,12.8491,12.8562,12.8491,12.8491,154800.0
2010-10-13 12:10:00,18.25,18.27,18.25,18.27,185400.0,12.8491,12.8632,12.8491,12.8632,185400.0
2010-10-13 12:20:00,18.27,18.3,18.27,18.3,195000.0,12.8632,12.8843,12.8632,12.8843,195000.0
2010-10-13 12:30:00,18.3,18.32,18.3,18.32,230200.0,12.8843,12.8984,12.8843,12.8984,230200.0
2010-10-13 12:40:00,18.32,18.33,18.31,18.32,214000.0,12.8984,12.9054,12.8914,12.8984,214000.0
2010-10-13 12:50:00,18.31,18.33,18.31,18.32,156400.0,12.8914,12.9054,12.8914,12.8984,156400.0
2010-10-13 13:00:00,18.32,18.33,18.31,18.32,324000.0,12.8984,12.9054,12.8914,12.8984,324000.0
2010-10-13 13:10:00,18.32,18.34,18.31,18.33,396800.0,12.8984,12.9125,12.8914,12.9054,396800.0
2010-10-13 13:20:00,18.33,18.36,18.31,18.35,136400.0,12.9054,12.9266,12.8914,12.9195,136400.0
2010-10-13 13:30:00,18.35,18.36,18.34,18.35,232000.0,12.9195,12.9266,12.9125,12.9195,232000.0
2010-10-13 13:40:00,18.35,18.36,18.32,18.34,158400.0,12.9195,12.9266,12.8984,12.9125,158400.0
2010-10-13 13:50:00,18.34,18.38,18.34,18.35,257000.0,12.9125,12.9406,12.9125,12.9195,257000.0
2010-10-13 14:00:00,18.35,18.36,18.35,18.36,239400.0,12.9195,12.9266,12.9195,12.9266,239400.0
2010-10-13 14:10:00,18.36,18.39,18.36,18.38,277600.0,12.9266,12.9477,12.9266,12.9406,277600.0
2010-10-13 14:20:00,18.38,18.39,18.38,18.38,210800.0,12.9406,12.9477,12.9406,12.9406,210800.0
2010-10-13 14:30:00,18.38,18.38,18.36,18.36,249400.0,12.9406,12.9406,12.9266,12.9266,249400.0
2010-10-13 14:40:00,18.37,18.38,18.36,18.36,213000.0,12.9336,12.9406,12.9266,12.9266,213000.0
2010-10-13 14:50:00,18.36,18.39,18.35,18.39,325600.0,12.9266,12.9477,12.9195,12.9477,325600.0
2010-10-13 15:00:00,18.39,18.39,18.36,18.37,314600.0,12.9477,12.9477,12.9266,12.9336,314600.0
2010-10-13 15:10:00,18.37,18.39,18.36,18.38,340200.0,12.9336,12.9477,12.9266,12.9406,340200.0
2010-10-13 15:20:00,18.38,18.39,18.35,18.36,314400.0,12.9406,12.9477,12.9195,12.9266,314400.0
2010-10-13 15:30:00,18.36,18.37,18.35,18.36,388800.0,12.9266,12.9336,12.9195,12.9266,388800.0
2010-10-13 15:40:00,18.36,18.39,18.35,18.36,673800.0,12.9266,12.9477,12.9195,12.9266,673800.0
2010-10-13 15:50:00,18.35,18.37,18.34,18.34,1147600.0,12.9195,12.9336,12.9125,12.9125,1147600.0
2010-10-14 09:30:00,18.37,18.5,18.33,18.49,1266000.0,12.9336,13.0251,12.9054,13.0181,1266000.0
2010-10-14 09:40:00,18.49,18.58,18.48,18.53,1044200.0,13.0181,13.0815,13.011,13.0463,1044200.0
2010-10-14 09:50:00,18.53,18.54,18.43,18.45,436200.0,13.0463,13.0533,12.9758,12.9899,436200.0
2010-10-14 10:00:00,18.45,18.59,18.45,18.49,410000.0,12.9899,13.0885,12.9899,13.0181,410000.0
2010-10-14 10:10:00,18.49,18.53,18.47,18.52,233000.0,13.0181,13.0463,13.004,13.0392,233000.0
2010-10-14 10:20:00,18.51,18.56,18.5,18.56,306800.0,13.0322,13.0674,13.0251,13.0674,306800.0
2010-10-14 10:30:00,18.56,18.57,18.55,18.57,274600.0,13.0674,13.0744,13.0603,13.0744,274600.0
2010-10-14 10:40:00,18.57,18.57,18.54,18.55,284000.0,13.0744,13.0744,13.0533,13.0603,284000.0
2010-10-14 10:50:00,18.54,18.55,18.52,18.55,353800.0,13.0533,13.0603,13.0392,13.0603,353800.0
2010-10-14 11:00:00,18.55,18.56,18.53,18.54,421400.0,13.0603,13.0674,13.0463,13.0533,421400.0
2010-10-14 11:10:00,18.54,18.55,18.53,18.54,195800.0,13.0533,13.0603,13.0463,13.0533,195800.0
2010-10-14 11:20:00,18.54,18.55,18.53,18.54,236600.0,13.0533,13.0603,13.0463,13.0533,236600.0
2010-10-14 11:30:00,18.54,18.55,18.48,18.48,240000.0,13.0533,13.0603,13.011,13.011,240000.0
2010-10-14 11:40:00,18.48,18.48,18.41,18.42,338600.0,13.011,13.011,12.9618,12.9688,338600.0
2010-10-14 11:50:00,18.41,18.45,18.41,18.45,147000.0,12.9618,12.9899,12.9618,12.9899,147000.0
2010-10-14 12:00:00,18.45,18.47,18.45,18.46,207000.0,12.9899,13.004,12.9899,12.997,207000.0
2010-10-14 12:10:00,18.46,18.48,18.43,18.43,170200.0,12.997,13.011,12.9758,12.9758,170200.0
2010-10-14 12:20:00,18.43,18.43,18.42,18.43,167000.0,12.9758,12.9758,12.9688,12.9758,167000.0
2010-10-14 12:30:00,18.43,18.43,18.42,18.43,356600.0,12.9758,12.9758,12.9688,12.9758,356600.0
2010-10-14 12:40:00,18.43,18.43,18.42,18.43,128800.0,12.9758,12.9758,12.9688,12.9758,128800.0
2010-10-14 12:50:00,18.42,18.44,18.42,18.44,333600.0,12.9688,12.9829,12.9688,12.9829,333600.0
2010-10-14 13:00:00,18.44,18.47,18.43,18.45,557000.0,12.9829,13.004,12.9758,12.9899,557000.0
2010-10-14 13:10:00,18.45,18.47,18.45,18.47,230600.0,12.9899,13.004,12.9899,13.004,230600.0
2010-10-14 13:20:00,18.47,18.47,18.44,18.46,179600.0,13.004,13.004,12.9829,12.997,179600.0
2010-10-14 13:30:00,18.47,18.48,18.46,18.48,208200.0,13.004,13.011,12.997,13.011,208200.0
2010-10-14 13:40:00,18.48,18.49,18.47,18.49,163200.0,13.011,13.0181,13.004,13.0181,163200.0
2010-10-14 13:50:00,18.49,18.51,18.48,18.5,215000.0,13.0181,13.0322,13.011,13.0251,215000.0
2010-10-14 14:00:00,18.5,18.5,18.46,18.46,665600.0,13.0251,13.0251,12.997,12.997,665600.0
2010-10-14 14:10:00,18.46,18.46,18.41,18.43,450800.0,12.997,12.997,12.9618,12.9758,450800.0
2010-10-14 14:20:00,18.43,18.44,18.39,18.4,266400.0,12.9758,12.9829,12.9477,12.9547,266400.0
2010-10-14 14:30:00,18.4,18.41,18.39,18.41,319800.0,12.9547,12.9618,12.9477,12.9618,319800.0
2010-10-14 14:40:00,18.41,18.42,18.39,18.39,230400.0,12.9618,12.9688,12.9477,12.9477,230400.0
2010-10-14 14:50:00,18.4,18.4,18.36,18.36,374600.0,12.9547,12.9547,12.9266,12.9266,374600.0
2010-10-14 15:00:00,18.37,18.37,18.35,18.36,470600.0,12.9336,12.9336,12.9195,12.9266,470600.0
2010-10-14 15:10:00,18.36,18.36,18.33,18.34,374800.0,12.9266,12.9266,12.9054,12.9125,374800.0
2010-10-14 15:20:00,18.34,18.36,18.34,18.35,350000.0,12.9125,12.9266,12.9125,12.9195,350000.0
2010-10-14 15:30:00,18.36,18.36,18.34,18.35,408200.0,12.9266,12.9266,12.9125,12.9195,408200.0
2010-10-14 15:40:00,18.36,18.38,18.35,18.37,323000.0,12.9266,12.9406,12.9195,12.9336,323000.0
2010-10-14 15:50:00,18.36,18.41,18.36,18.4,914800.0,12.9266,12.9618,12.9266,12.9547,914800.0
2010-10-15 09:30:00,18.6,18.61,18.5,18.56,2649800.0,13.0955,13.1026,13.0251,13.0674,2649800.0
2010-10-15 09:40:00,18.56,18.66,18.55,18.61,1094600.0,13.0674,13.1378,13.0603,13.1026,1094600.0
2010-10-15 09:50:00,18.61,18.71,18.6,18.68,913400.0,13.1026,13.173,13.0955,13.1519,913400.0
2010-10-15 10:00:00,18.68,18.72,18.65,18.7,703600.0,13.1519,13.18,13.1307,13.1659,703600.0
2010-10-15 10:10:00,18.7,18.73,18.66,18.67,569400.0,13.1659,13.1871,13.1378,13.1448,569400.0
2010-10-15 10:20:00,18.67,18.69,18.65,18.69,538000.0,13.1448,13.1589,13.1307,13.1589,538000.0
2010-10-15 10:30:00,18.68,18.69,18.65,18.66,350800.0,13.1519,13.1589,13.1307,13.1378,350800.0
2010-10-15 10:40:00,18.66,18.67,18.65,18.65,368400.0,13.1378,13.1448,13.1307,13.1307,368400.0
2010-10-15 10:50:00,18.65,18.69,18.65,18.68,492800.0,13.1307,13.1589,13.1307,13.1519,492800.0
2010-10-15 11:00:00,18.68,18.7,18.67,18.7,865600.0,13.1519,13.1659,13.1448,13.1659,865600.0
2010-10-15 11:10:00,18.69,18.7,18.66,18.67,480400.0,13.1589,13.1659,13.1378,13.1448,480400.0
2010-10-15 11:20:00,18.66,18.68,18.65,18.66,328200.0,13.1378,13.1519,13.1307,13.1378,328200.0
2010-10-15 11:30:00,18.67,18.78,18.67,18.78,737800.0,13.1448,13.2223,13.1448,13.2223,737800.0
2010-10-15 11:40:00,18.77,18.83,18.71,18.71,434800.0,13.2152,13.2575,13.173,13.173,434800.0
2010-10-15 11:50:00,18.71,18.77,18.71,18.72,209000.0,13.173,13.2152,13.173,13.18,209000.0
2010-10-15 12:00:00,18.72,18.74,18.68,18.72,343600.0,13.18,13.1941,13.1519,13.18,343600.0
2010-10-15 12:10:00,18.72,18.72,18.67,18.71,222400.0,13.18,13.18,13.1448,13.173,222400.0
2010-10-15 12:20:00,18.7,18.74,18.7,18.74,124600.0,13.1659,13.1941,13.1659,13.1941,124600.0
2010-10-15 12:30:00,18.74,18.78,18.73,18.75,173800.0,13.1941,13.2223,13.1871,13.2011,173800.0
2010-10-15 12:40:00,18.75,18.8,18.75,18.78,420800.0,13.2011,13.2363,13.2011,13.2223,420800.0
2010-10-15 12:50:00,18.79,18.8,18.77,18.79,153000.0,13.2293,13.2363,13.2152,13.2293,153000.0
2010-10-15 13:00:00,18.79,18.8,18.78,18.78,240200.0,13.2293,13.2363,13.2223,13.2223,240200.0
2010-10-15 13:10:00,18.78,18.78,18.75,18.75,90800.0,13.2223,13.2223,13.2011,13.2011,90800.0
2010-10-15 13:20:00,18.75,18.79,18.75,18.78,205400.0,13.2011,13.2293,13.2011,13.2223,205400.0
2010-10-15 13:30:00,18.78,18.81,18.78,18.81,290200.0,13.2223,13.2434,13.2223,13.2434,290200.0
2010-10-15 13:40:00,18.81,18.81,18.78,18.79,275200.0,13.2434,13.2434,13.2223,13.2293,275200.0
2010-10-15 13:50:00,18.79,18.82,18.78,18.78,293200.0,13.2293,13.2504,13.2223,13.2223,293200.0
2010-10-15 14:00:00,18.78,18.79,18.75,18.75,344400.0,13.2223,13.2293,13.2011,13.2011,344400.0
2010-10-15 14:10:00,18.75,18.78,18.74,18.75,369200.0,13.2011,13.2223,13.1941,13.2011,369200.0
2010-10-15 14:20:00,18.75,18.79,18.73,18.78,457000.0,13.2011,13.2293,13.1871,13.2223,457000.0
2010-10-15 14:30:00,18.77,18.8,18.76,18.79,240200.0,13.2152,13.2363,13.2082,13.2293,240200.0
2010-10-15 14:40:00,18.79,18.79,18.77,18.79,255400.0,13.2293,13.2293,13.2152,13.2293,255400.0
2010-10-15 14:50:00,18.79,18.79,18.75,18.77,231800.0,13.2293,13.2293,13.2011,13.2152,231800.0
2010-10-15 15:00:00,18.78,18.78,18.75,18.77,443200.0,13.2223,13.2223,13.2011,13.2152,443200.0
2010-10-15 15:10:00,18.77,18.82,18.75,18.8,481600.0,13.2152,13.2504,13.2011,13.2363,481600.0
2010-10-15 15:20:00,18.8,18.83,18.79,18.81,473600.0,13.2363,13.2575,13.2293,13.2434,473600.0
2010-10-15 15:30:00,18.81,18.89,18.81,18.88,1004800.0,13.2434,13.2997,13.2434,13.2927,1004800.0
2010-10-15 15:40:00,18.88,18.92,18.86,18.92,1580000.0,13.2927,13.3208,13.2786,13.3208,1580000.0
2010-10-15 15:50:00,18.92,18.92,18.85,18.88,1610000.0,13.3208,13.3208,13.2716,13.2927,1610000.0
2010-10-18 09:30:00,18.96,19.0,18.94,18.96,766800.0,13.349,13.3772,13.3349,13.349,766800.0
2010-10-18 09:40:00,18.96,18.97,18.88,18.92,484400.0,13.349,13.356,13.2927,13.3208,484400.0
2010-10-18 09:50:00,18.92,18.96,18.89,18.9,478600.0,13.3208,13.349,13.2997,13.3068,478600.0
2010-10-18 10:00:00,18.9,18.92,18.86,18.86,577600.0,13.3068,13.3208,13.2786,13.2786,577600.0
2010-10-18 10:10:00,18.86,18.93,18.84,18.84,467400.0,13.2786,13.3279,13.2645,13.2645,467400.0
2010-10-18 10:20:00,18.84,18.85,18.81,18.83,349000.0,13.2645,13.2716,13.2434,13.2575,349000.0
2010-10-18 10:30:00,18.83,18.9,18.82,18.89,276400.0,13.2575,13.3068,13.2504,13.2997,276400.0
2010-10-18 10:40:00,18.9,18.92,18.88,18.9,229400.0,13.3068,13.3208,13.2927,13.3068,229400.0
2010-10-18 10:50:00,18.9,18.93,18.89,18.93,189000.0,13.3068,13.3279,13.2997,13.3279,189000.0
2010-10-18 11:00:00,18.93,18.93,18.88,18.88,267600.0,13.3279,13.3279,13.2927,13.2927,267600.0
2010-10-18 11:10:00,18.88,18.88,18.83,18.85,480600.0,13.2927,13.2927,13.2575,13.2716,480600.0
2010-10-18 11:20:00,18.85,18.88,18.84,18.85,209600.0,13.2716,13.2927,13.2645,13.2716,209600.0
2010-10-18 11:30:00,18.85,18.85,18.81,18.84,252600.0,13.2716,13.2716,13.2434,13.2645,252600.0
2010-10-18 11:40:00,18.84,18.86,18.84,18.85,191800.0,13.2645,13.2786,13.2645,13.2716,191800.0
2010-10-18 11:50:00,18.85,18.86,18.82,18.86,156600.0,13.2716,13.2786,13.2504,13.2786,156600.0
2010-10-18 12:00:00,18.86,18.88,18.82,18.83,602200.0,13.2786,13.2927,13.2504,13.2575,602200.0
2010-10-18 12:10:00,18.83,18.84,18.82,18.83,127400.0,13.2575,13.2645,13.2504,13.2575,127400.0
2010-10-18 12:20:00,18.83,18.84,18.81,18.83,142600.0,13.2575,13.2645,13.2434,13.2575,142600.0
2010-10-18 12:30:00,18.83,18.83,18.8,18.82,173600.0,13.2575,13.2575,13.2363,13.2504,173600.0
2010-10-18 12:40:00,18.82,18.83,18.8,18.8,82600.0,13.2504,13.2575,13.2363,13.2363,82600.0
2010-10-18 12:50:00,18.8,18.81,18.76,18.77,376000.0,13.2363,13.2434,13.2082,13.2152,376000.0
2010-10-18 13:00:00,18.77,18.8,18.75,18.77,360000.0,13.2152,13.2363,13.2011,13.2152,360000.0
2010-10-18 13:10:00,18.77,18.81,18.77,18.79,202400.0,13.2152,13.2434,13.2152,13.2293,202400.0
2010-10-18 13:20:00,18.78,18.8,18.78,18.78,155000.0,13.2223,13.2363,13.2223,13.2223,155000.0
2010-10-18 13:30:00,18.79,18.8,18.77,18.79,326000.0,13.2293,13.2363,13.2152,13.2293,326000.0
2010-10-18 13:40:00,18.8,18.8,18.78,18.79,206000.0,13.2363,13.2363,13.2223,13.2293,206000.0
2010-10-18 13:50:00,18.79,18.79,18.75,18.78,154800.0,13.2293,13.2293,13.2011,13.2223,154800.0
2010-10-18 14:00:00,18.78,18.8,18.76,18.79,242400.0,13.2223,13.2363,13.2082,13.2293,242400.0
2010-10-18 14:10:00,18.79,18.79,18.76,18.78,220400.0,13.2293,13.2293,13.2082,13.2223,220400.0
2010-10-18 14:20:00,18.78,18.81,18.77,18.81,219600.0,13.2223,13.2434,13.2152,13.2434,219600.0
2010-10-18 14:30:00,18.8,18.83,18.78,18.78,384400.0,13.2363,13.2575,13.2223,13.2223,384400.0
2010-10-18 14:40:00,18.78,18.8,18.77,18.79,281200.0,13.2223,13.2363,13.2152,13.2293,281200.0
2010-10-18 14:50:00,18.79,18.8,18.78,18.8,271200.0,13.2293,13.2363,13.2223,13.2363,271200.0
2010-10-18 15:00:00,18.8,18.81,18.76,18.81,577200.0,13.2363,13.2434,13.2082,13.2434,577200.0
2010-10-18 15:10:00,18.81,18.81,18.79,18.79,276200.0,13.2434,13.2434,13.2293,13.2293,276200.0
2010-10-18 15:20:00,18.79,18.83,18.79,18.8,378400.0,13.2293,13.2575,13.2293,13.2363,378400.0
2010-10-18 15:30:00,18.8,18.84,18.79,18.84,448400.0,13.2363,13.2645,13.2293,13.2645,448400.0
2010-10-18 15:40:00,18.84,18.84,18.8,18.82,1416200.0,13.2645,13.2645,13.2363,13.2504,1416200.0
2010-10-18 15:50:00,18.81,18.83,18.77,18.78,2185000.0,13.2434,13.2575,13.2152,13.2223,2185000.0
2010-10-19 09:30:00,18.75,18.83,18.59,18.73,865200.0,13.2011,13.2575,13.0885,13.1871,865200.0
2010-10-19 09:40:00,18.73,18.73,18.57,18.59,691800.0,13.1871,13.1871,13.0744,13.0885,691800.0
2010-10-19 09:50:00,18.59,18.59,18.43,18.5,943400.0,13.0885,13.0885,12.9758,13.0251,943400.0
2010-10-19 10:00:00,18.5,18.56,18.49,18.52,457000.0,13.0251,13.0674,13.0181,13.0392,457000.0
2010-10-19 10:10:00,18.52,18.56,18.48,18.53,764600.0,13.0392,13.0674,13.011,13.0463,764600.0
2010-10-19 10:20:00,18.53,18.53,18.48,18.48,365800.0,13.0463,13.0463,13.011,13.011,365800.0
2010-10-19 10:30:00,18.48,18.57,18.47,18.49,489400.0,13.011,13.0744,13.004,13.0181,489400.0
2010-10-19 10:40:00,18.5,18.54,18.49,18.53,270200.0,13.0251,13.0533,13.0181,13.0463,270200.0
2010-10-19 10:50:00,18.53,18.53,18.47,18.48,482800.0,13.0463,13.0463,13.004,13.011,482800.0
2010-10-19 11:00:00,18.48,18.52,18.47,18.51,330000.0,13.011,13.0392,13.004,13.0322,330000.0
2010-10-19 11:10:00,18.51,18.53,18.45,18.46,532400.0,13.0322,13.0463,12.9899,12.997,532400.0
2010-10-19 11:20:00,18.46,18.49,18.41,18.43,263400.0,12.997,13.0181,12.9618,12.9758,263400.0
2010-10-19 11:30:00,18.43,18.47,18.43,18.44,464800.0,12.9758,13.004,12.9758,12.9829,464800.0
2010-10-19 11:40:00,18.44,18.53,18.44,18.52,543800.0,12.9829,13.0463,12.9829,13.0392,543800.0
2010-10-19 11:50:00,18.52,18.53,18.49,18.52,217000.0,13.0392,13.0463,13.0181,13.0392,217000.0
2010-10-19 12:00:00,18.52,18.52,18.43,18.43,183000.0,13.0392,13.0392,12.9758,12.9758,183000.0
2010-10-19 12:10:00,18.43,18.48,18.42,18.47,292200.0,12.9758,13.011,12.9688,13.004,292200.0
2010-10-19 12:20:00,18.47,18.47,18.43,18.45,331000.0,13.004,13.004,12.9758,12.9899,331000.0
2010-10-19 12:30:00,18.44,18.47,18.44,18.44,237000.0,12.9829,13.004,12.9829,12.9829,237000.0
2010-10-19 12:40:00,18.43,18.46,18.43,18.46,91200.0,12.9758,12.997,12.9758,12.997,91200.0
2010-10-19 12:50:00,18.46,18.48,18.45,18.48,196800.0,12.997,13.011,12.9899,13.011,196800.0
2010-10-19 13:00:00,18.48,18.5,18.45,18.5,319800.0,13.011,13.0251,12.9899,13.0251,319800.0
2010-10-19 13:10:00,18.5,18.52,18.45,18.46,441200.0,13.0251,13.0392,12.9899,12.997,441200.0
2010-10-19 13:20:00,18.46,18.49,18.45,18.45,218000.0,12.997,13.0181,12.9899,12.9899,218000.0
2010-10-19 13:30:00,18.45,18.49,18.45,18.47,297600.0,12.9899,13.0181,12.9899,13.004,297600.0
2010-10-19 13:40:00,18.48,18.5,18.46,18.48,244600.0,13.011,13.0251,12.997,13.011,244600.0
2010-10-19 13:50:00,18.48,18.48,18.38,18.4,400800.0,13.011,13.011,12.9406,12.9547,400800.0
2010-10-19 14:00:00,18.4,18.4,18.28,18.29,1116800.0,12.9547,12.9547,12.8702,12.8773,1116800.0
2010-10-19 14:10:00,18.29,18.36,18.27,18.32,690400.0,12.8773,12.9266,12.8632,12.8984,690400.0
2010-10-19 14:20:00,18.33,18.36,18.29,18.33,539000.0,12.9054,12.9266,12.8773,12.9054,539000.0
2010-10-19 14:30:00,18.33,18.38,18.31,18.38,506400.0,12.9054,12.9406,12.8914,12.9406,506400.0
2010-10-19 14:40:00,18.38,18.4,18.36,18.37,359400.0,12.9406,12.9547,12.9266,12.9336,359400.0
2010-10-19 14:50:00,18.38,18.39,18.34,18.35,243200.0,12.9406,12.9477,12.9125,12.9195,243200.0
2010-10-19 15:00:00,18.35,18.38,18.32,18.33,517600.0,12.9195,12.9406,12.8984,12.9054,517600.0
2010-10-19 15:10:00,18.33,18.34,18.28,18.29,811400.0,12.9054,12.9125,12.8702,12.8773,811400.0
2010-10-19 15:20:00,18.28,18.29,18.25,18.25,424600.0,12.8702,12.8773,12.8491,12.8491,424600.0
2010-10-19 15:30:00,18.25,18.3,18.25,18.3,527400.0,12.8491,12.8843,12.8491,12.8843,527400.0
2010-10-19 15:40:00,18.3,18.33,18.29,18.31,729000.0,12.8843,12.9054,12.8773,12.8914,729000.0
2010-10-19 15:50:00,18.31,18.37,18.28,18.36,1640000.0,12.8914,12.9336,12.8702,12.9266,1640000.0
2010-10-20 09:30:00,18.75,19.15,18.64,18.99,2517600.0,13.2011,13.4828,13.1237,13.3701,2517600.0
2010-10-20 09:40:00,19.0,19.39,18.98,19.33,2302800.0,13.3772,13.6517,13.3631,13.6095,2302800.0
2010-10-20 09:50:00,19.32,19.43,19.21,19.22,2459200.0,13.6025,13.6799,13.525,13.5321,2459200.0
2010-10-20 10:00:00,19.22,19.28,19.16,19.27,1617200.0,13.5321,13.5743,13.4898,13.5673,1617200.0
2010-10-20 10:10:00,19.27,19.37,19.27,19.31,1261000.0,13.5673,13.6377,13.5673,13.5954,1261000.0
2010-10-20 10:20:00,19.31,19.34,19.24,19.31,1081200.0,13.5954,13.6165,13.5461,13.5954,1081200.0
2010-10-20 10:30:00,19.32,19.34,19.23,19.25,1349800.0,13.6025,13.6165,13.5391,13.5532,1349800.0
2010-10-20 10:40:00,19.25,19.3,19.25,19.3,751200.0,13.5532,13.5884,13.5532,13.5884,751200.0
2010-10-20 10:50:00,19.3,19.32,19.25,19.31,768200.0,13.5884,13.6025,13.5532,13.5954,768200.0
2010-10-20 11:00:00,19.31,19.37,19.3,19.37,911400.0,13.5954,13.6377,13.5884,13.6377,911400.0
2010-10-20 11:10:00,19.37,19.44,19.36,19.39,1047800.0,13.6377,13.6869,13.6306,13.6517,1047800.0
2010-10-20 11:20:00,19.39,19.45,19.34,19.44,676000.0,13.6517,13.694,13.6165,13.6869,676000.0
2010-10-20 11:30:00,19.43,19.45,19.38,19.45,764800.0,13.6799,13.694,13.6447,13.694,764800.0
2010-10-20 11:40:00,19.44,19.45,19.39,19.41,460400.0,13.6869,13.694,13.6517,13.6658,460400.0
2010-10-20 11:50:00,19.41,19.45,19.41,19.43,379400.0,13.6658,13.694,13.6658,13.6799,379400.0
2010-10-20 12:00:00,19.43,19.49,19.41,19.44,562200.0,13.6799,13.7222,13.6658,13.6869,562200.0
2010-10-20 12:10:00,19.44,19.48,19.42,19.46,550800.0,13.6869,13.7151,13.6729,13.701,550800.0
2010-10-20 12:20:00,19.46,19.49,19.45,19.49,627000.0,13.701,13.7222,13.694,13.7222,627000.0
2010-10-20 12:30:00,19.48,19.5,19.48,19.5,717000.0,13.7151,13.7292,13.7151,13.7292,717000.0
2010-10-20 12:40:00,19.5,19.63,19.48,19.55,992200.0,13.7292,13.8207,13.7151,13.7644,992200.0
2010-10-20 12:50:00,19.55,19.58,19.5,19.5,502400.0,13.7644,13.7855,13.7292,13.7292,502400.0
2010-10-20 13:00:00,19.5,19.5,19.43,19.44,671000.0,13.7292,13.7292,13.6799,13.6869,671000.0
2010-10-20 13:10:00,19.44,19.46,19.4,19.45,878200.0,13.6869,13.701,13.6588,13.694,878200.0
2010-10-20 13:20:00,19.44,19.45,19.33,19.36,1603400.0,13.6869,13.694,13.6095,13.6306,1603400.0
2010-10-20 13:30:00,19.35,19.41,19.35,19.4,584000.0,13.6236,13.6658,13.6236,13.6588,584000.0
2010-10-20 13:40:00,19.4,19.4,19.36,19.4,391200.0,13.6588,13.6588,13.6306,13.6588,391200.0
2010-10-20 13:50:00,19.4,19.42,19.38,19.39,421800.0,13.6588,13.6729,13.6447,13.6517,421800.0
2010-10-20 14:00:00,19.39,19.41,19.3,19.33,599200.0,13.6517,13.6658,13.5884,13.6095,599200.0
2010-10-20 14:10:00,19.34,19.38,19.33,19.37,377000.0,13.6165,13.6447,13.6095,13.6377,377000.0
2010-10-20 14:20:00,19.38,19.39,19.31,19.33,440600.0,13.6447,13.6517,13.5954,13.6095,440600.0
2010-10-20 14:30:00,19.33,19.38,19.32,19.36,315400.0,13.6095,13.6447,13.6025,13.6306,315400.0
2010-10-20 14:40:00,19.36,19.36,19.25,19.26,550000.0,13.6306,13.6306,13.5532,13.5602,550000.0
2010-10-20 14:50:00,19.26,19.34,19.26,19.3,382800.0,13.5602,13.6165,13.5602,13.5884,382800.0
2010-10-20 15:00:00,19.3,19.3,19.24,19.25,956600.0,13.5884,13.5884,13.5461,13.5532,956600.0
2010-10-20 15:10:00,19.26,19.29,19.22,19.23,1296000.0,13.5602,13.5813,13.5321,13.5391,1296000.0
2010-10-20 15:20:00,19.23,19.25,19.22,19.25,575400.0,13.5391,13.5532,13.5321,13.5532,575400.0
2010-10-20 15:30:00,19.25,19.25,19.15,19.18,789400.0,13.5532,13.5532,13.4828,13.5039,789400.0
2010-10-20 15:40:00,19.18,19.23,19.16,19.22,1669200.0,13.5039,13.5391,13.4898,13.5321,1669200.0
2010-10-20 15:50:00,19.23,19.23,19.15,19.19,1963200.0,13.5391,13.5391,13.4828,13.5109,1963200.0
2010-10-21 09:30:00,19.25,19.43,19.25,19.4,874200.0,13.5532,13.6799,13.5532,13.6588,874200.0
2010-10-21 09:40:00,19.41,19.48,19.4,19.43,943400.0,13.6658,13.7151,13.6588,13.6799,943400.0
2010-10-21 09:50:00,19.43,19.43,19.39,19.41,691200.0,13.6799,13.6799,13.6517,13.6658,691200.0
2010-10-21 10:00:00,19.41,19.49,19.38,19.48,828000.0,13.6658,13.7222,13.6447,13.7151,828000.0
2010-10-21 10:10:00,19.48,19.49,19.41,19.46,486600.0,13.7151,13.7222,13.6658,13.701,486600.0
2010-10-21 10:20:00,19.47,19.47,19.38,19.41,824600.0,13.7081,13.7081,13.6447,13.6658,824600.0
2010-10-21 10:30:00,19.42,19.5,19.42,19.46,715600.0,13.6729,13.7292,13.6729,13.701,715600.0
2010-10-21 10:40:00,19.46,19.52,19.45,19.52,381000.0,13.701,13.7433,13.694,13.7433,381000.0
2010-10-21 10:50:00,19.52,19.54,19.47,19.54,999000.0,13.7433,13.7574,13.7081,13.7574,999000.0
2010-10-21 11:00:00,19.54,19.54,19.5,19.5,613000.0,13.7574,13.7574,13.7292,13.7292,613000.0
2010-10-21 11:10:00,19.5,19.51,19.47,19.48,1047400.0,13.7292,13.7362,13.7081,13.7151,1047400.0
2010-10-21 11:20:00,19.48,19.5,19.44,19.48,662400.0,13.7151,13.7292,13.6869,13.7151,662400.0
2010-10-21 11:30:00,19.48,19.49,19.39,19.39,855200.0,13.7151,13.7222,13.6517,13.6517,855200.0
2010-10-21 11:40:00,19.39,19.42,19.38,19.41,765400.0,13.6517,13.6729,13.6447,13.6658,765400.0
2010-10-21 11:50:00,19.41,19.44,19.4,19.43,395000.0,13.6658,13.6869,13.6588,13.6799,395000.0
2010-10-21 12:00:00,19.43,19.47,19.43,19.46,300200.0,13.6799,13.7081,13.6799,13.701,300200.0
2010-10-21 12:10:00,19.46,19.5,19.46,19.5,329800.0,13.701,13.7292,13.701,13.7292,329800.0
2010-10-21 12:20:00,19.5,19.52,19.48,19.5,264400.0,13.7292,13.7433,13.7151,13.7292,264400.0
2010-10-21 12:30:00,19.5,19.52,19.46,19.47,300400.0,13.7292,13.7433,13.701,13.7081,300400.0
2010-10-21 12:40:00,19.47,19.48,19.45,19.47,333600.0,13.7081,13.7151,13.694,13.7081,333600.0
2010-10-21 12:50:00,19.47,19.48,19.46,19.47,236600.0,13.7081,13.7151,13.701,13.7081,236600.0
2010-10-21 13:00:00,19.47,19.5,19.47,19.5,512200.0,13.7081,13.7292,13.7081,13.7292,512200.0
2010-10-21 13:10:00,19.51,19.52,19.5,19.51,287600.0,13.7362,13.7433,13.7292,13.7362,287600.0
2010-10-21 13:20:00,19.5,19.5,19.5,19.5,147600.0,13.7292,13.7292,13.7292,13.7292,147600.0
2010-10-21 13:30:00,19.5,19.5,19.48,19.48,196000.0,13.7292,13.7292,13.7151,13.7151,196000.0
2010-10-21 13:40:00,19.48,19.48,19.42,19.46,520200.0,13.7151,13.7151,13.6729,13.701,520200.0
2010-10-21 13:50:00,19.46,19.47,19.4,19.43,1006200.0,13.701,13.7081,13.6588,13.6799,1006200.0
2010-10-21 14:00:00,19.43,19.44,19.4,19.41,408800.0,13.6799,13.6869,13.6588,13.6658,408800.0
2010-10-21 14:10:00,19.41,19.43,19.4,19.43,287400.0,13.6658,13.6799,13.6588,13.6799,287400.0
2010-10-21 14:20:00,19.43,19.43,19.39,19.4,245600.0,13.6799,13.6799,13.6517,13.6588,245600.0
2010-10-21 14:30:00,19.4,19.46,19.4,19.43,419600.0,13.6588,13.701,13.6588,13.6799,419600.0
2010-10-21 14:40:00,19.43,19.45,19.41,19.44,438000.0,13.6799,13.694,13.6658,13.6869,438000.0
2010-10-21 14:50:00,19.44,19.46,19.43,19.46,347800.0,13.6869,13.701,13.6799,13.701,347800.0
2010-10-21 15:00:00,19.46,19.48,19.45,19.45,340600.0,13.701,13.7151,13.694,13.694,340600.0
2010-10-21 15:10:00,19.45,19.51,19.45,19.5,451800.0,13.694,13.7362,13.694,13.7292,451800.0
2010-10-21 15:20:00,19.5,19.53,19.5,19.53,455200.0,13.7292,13.7503,13.7292,13.7503,455200.0
2010-10-21 15:30:00,19.53,19.55,19.52,19.53,995400.0,13.7503,13.7644,13.7433,13.7503,995400.0
2010-10-21 15:40:00,19.53,19.55,19.5,19.52,1229400.0,13.7503,13.7644,13.7292,13.7433,1229400.0
2010-10-21 15:50:00,19.52,19.56,19.5,19.53,1686600.0,13.7433,13.7714,13.7292,13.7503,1686600.0
2010-10-22 09:30:00,19.55,19.56,19.41,19.42,769800.0,13.7644,13.7714,13.6658,13.6729,769800.0
2010-10-22 09:40:00,19.42,19.43,19.34,19.36,624200.0,13.6729,13.6799,13.6165,13.6306,624200.0
2010-10-22 09:50:00,19.36,19.43,19.36,19.39,448800.0,13.6306,13.6799,13.6306,13.6517,448800.0
2010-10-22 10:00:00,19.4,19.41,19.34,19.38,520800.0,13.6588,13.6658,13.6165,13.6447,520800.0
2010-10-22 10:10:00,19.38,19.39,19.34,19.36,315400.0,13.6447,13.6517,13.6165,13.6306,315400.0
2010-10-22 10:20:00,19.36,19.43,19.34,19.43,371400.0,13.6306,13.6799,13.6165,13.6799,371400.0
2010-10-22 10:30:00,19.43,19.48,19.42,19.47,257000.0,13.6799,13.7151,13.6729,13.7081,257000.0
2010-10-22 10:40:00,19.47,19.48,19.42,19.43,218600.0,13.7081,13.7151,13.6729,13.6799,218600.0
2010-10-22 10:50:00,19.43,19.46,19.43,19.43,201000.0,13.6799,13.701,13.6799,13.6799,201000.0
2010-10-22 11:00:00,19.43,19.48,19.43,19.47,195800.0,13.6799,13.7151,13.6799,13.7081,195800.0
2010-10-22 11:10:00,19.47,19.47,19.45,19.46,276800.0,13.7081,13.7081,13.694,13.701,276800.0
2010-10-22 11:20:00,19.46,19.47,19.45,19.46,166400.0,13.701,13.7081,13.694,13.701,166400.0
2010-10-22 11:30:00,19.46,19.5,19.46,19.5,171200.0,13.701,13.7292,13.701,13.7292,171200.0
2010-10-22 11:40:00,19.49,19.5,19.44,19.44,160400.0,13.7222,13.7292,13.6869,13.6869,160400.0
2010-10-22 11:50:00,19.43,19.45,19.43,19.43,188200.0,13.6799,13.694,13.6799,13.6799,188200.0
2010-10-22 12:00:00,19.43,19.45,19.42,19.43,346800.0,13.6799,13.694,13.6729,13.6799,346800.0
2010-10-22 12:10:00,19.43,19.43,19.41,19.43,186800.0,13.6799,13.6799,13.6658,13.6799,186800.0
2010-10-22 12:20:00,19.42,19.46,19.42,19.46,280200.0,13.6729,13.701,13.6729,13.701,280200.0
2010-10-22 12:30:00,19.45,19.45,19.43,19.43,158000.0,13.694,13.694,13.6799,13.6799,158000.0
2010-10-22 12:40:00,19.43,19.43,19.42,19.42,117800.0,13.6799,13.6799,13.6729,13.6729,117800.0
2010-10-22 12:50:00,19.42,19.43,19.4,19.43,270600.0,13.6729,13.6799,13.6588,13.6799,270600.0
2010-10-22 13:00:00,19.43,19.43,19.41,19.43,314800.0,13.6799,13.6799,13.6658,13.6799,314800.0
2010-10-22 13:10:00,19.43,19.44,19.41,19.43,205600.0,13.6799,13.6869,13.6658,13.6799,205600.0
2010-10-22 13:20:00,19.43,19.44,19.42,19.42,170200.0,13.6799,13.6869,13.6729,13.6729,170200.0
2010-10-22 13:30:00,19.42,19.43,19.42,19.43,110800.0,13.6729,13.6799,13.6729,13.6799,110800.0
2010-10-22 13:40:00,19.43,19.43,19.41,19.41,139200.0,13.6799,13.6799,13.6658,13.6658,139200.0
2010-10-22 13:50:00,19.41,19.43,19.41,19.43,197800.0,13.6658,13.6799,13.6658,13.6799,197800.0
2010-10-22 14:00:00,19.43,19.45,19.43,19.44,178600.0,13.6799,13.694,13.6799,13.6869,178600.0
2010-10-22 14:10:00,19.44,19.45,19.44,19.44,130000.0,13.6869,13.694,13.6869,13.6869,130000.0
2010-10-22 14:20:00,19.44,19.46,19.43,19.45,224000.0,13.6869,13.701,13.6799,13.694,224000.0
2010-10-22 14:30:00,19.45,19.45,19.41,19.42,141000.0,13.694,13.694,13.6658,13.6729,141000.0
2010-10-22 14:40:00,19.42,19.45,19.42,19.43,196000.0,13.6729,13.694,13.6729,13.6799,196000.0
2010-10-22 14:50:00,19.43,19.45,19.43,19.43,172800.0,13.6799,13.694,13.6799,13.6799,172800.0
2010-10-22 15:00:00,19.43,19.48,19.42,19.46,212600.0,13.6799,13.7151,13.6729,13.701,212600.0
2010-10-22 15:10:00,19.45,19.46,19.44,19.45,246800.0,13.694,13.701,13.6869,13.694,246800.0
2010-10-22 15:20:00,19.45,19.47,19.45,19.46,189400.0,13.694,13.7081,13.694,13.701,189400.0
2010-10-22 15:30:00,19.46,19.49,19.46,19.48,438400.0,13.701,13.7222,13.701,13.7151,438400.0
2010-10-22 15:40:00,19.48,19.54,19.48,19.54,1228800.0,13.7151,13.7574,13.7151,13.7574,1228800.0
2010-10-22 15:50:00,19.54,19.56,19.52,19.56,1117800.0,13.7574,13.7714,13.7433,13.7714,1117800.0
2010-10-25 09:30:00,19.68,19.72,19.64,19.71,575600.0,13.8559,13.8841,13.8278,13.877,575600.0
2010-10-25 09:40:00,19.71,19.75,19.71,19.73,759000.0,13.877,13.9052,13.877,13.8911,759000.0
2010-10-25 09:50:00,19.73,19.78,19.72,19.78,922600.0,13.8911,13.9263,13.8841,13.9263,922600.0
2010-10-25 10:00:00,19.78,19.79,19.75,19.77,398400.0,13.9263,13.9334,13.9052,13.9193,398400.0
2010-10-25 10:10:00,19.77,19.82,19.77,19.8,583800.0,13.9193,13.9545,13.9193,13.9404,583800.0
2010-10-25 10:20:00,19.79,19.8,19.75,19.77,360200.0,13.9334,13.9404,13.9052,13.9193,360200.0
2010-10-25 10:30:00,19.78,19.81,19.7,19.7,549800.0,13.9263,13.9475,13.87,13.87,549800.0
2010-10-25 10:40:00,19.69,19.72,19.67,19.71,390800.0,13.863,13.8841,13.8489,13.877,390800.0
2010-10-25 10:50:00,19.72,19.73,19.69,19.7,183600.0,13.8841,13.8911,13.863,13.87,183600.0
2010-10-25 11:00:00,19.7,19.72,19.68,19.71,344400.0,13.87,13.8841,13.8559,13.877,344400.0
2010-10-25 11:10:00,19.71,19.76,19.68,19.75,295200.0,13.877,13.9122,13.8559,13.9052,295200.0
2010-10-25 11:20:00,19.75,19.76,19.73,19.76,281800.0,13.9052,13.9122,13.8911,13.9122,281800.0
2010-10-25 11:30:00,19.76,19.77,19.75,19.75,140600.0,13.9122,13.9193,13.9052,13.9052,140600.0
2010-10-25 11:40:00,19.76,19.78,19.75,19.77,124400.0,13.9122,13.9263,13.9052,13.9193,124400.0
2010-10-25 11:50:00,19.77,19.78,19.75,19.76,222600.0,13.9193,13.9263,13.9052,13.9122,222600.0
2010-10-25 12:00:00,19.77,19.8,19.76,19.79,237400.0,13.9193,13.9404,13.9122,13.9334,237400.0
2010-10-25 12:10:00,19.79,19.8,19.76,19.76,228000.0,13.9334,13.9404,13.9122,13.9122,228000.0
2010-10-25 12:20:00,19.76,19.77,19.73,19.77,245400.0,13.9122,13.9193,13.8911,13.9193,245400.0
2010-10-25 12:30:00,19.77,19.77,19.75,19.75,236200.0,13.9193,13.9193,13.9052,13.9052,236200.0
2010-10-25 12:40:00,19.75,19.76,19.74,19.75,389600.0,13.9052,13.9122,13.8982,13.9052,389600.0
2010-10-25 12:50:00,19.75,19.78,19.75,19.77,264400.0,13.9052,13.9263,13.9052,13.9193,264400.0
2010-10-25 13:00:00,19.77,19.82,19.77,19.8,343400.0,13.9193,13.9545,13.9193,13.9404,343400.0
2010-10-25 13:10:00,19.8,19.82,19.8,19.81,156800.0,13.9404,13.9545,13.9404,13.9475,156800.0
2010-10-25 13:20:00,19.82,19.84,19.81,19.82,208200.0,13.9545,13.9686,13.9475,13.9545,208200.0
2010-10-25 13:30:00,19.82,19.86,19.82,19.84,418600.0,13.9545,13.9827,13.9545,13.9686,418600.0
2010-10-25 13:40:00,19.84,19.86,19.83,19.83,172800.0,13.9686,13.9827,13.9615,13.9615,172800.0
2010-10-25 13:50:00,19.83,19.86,19.83,19.86,175400.0,13.9615,13.9827,13.9615,13.9827,175400.0
2010-10-25 14:00:00,19.86,19.87,19.85,19.86,159400.0,13.9827,13.9897,13.9756,13.9827,159400.0
2010-10-25 14:10:00,19.86,19.86,19.84,19.85,189000.0,13.9827,13.9827,13.9686,13.9756,189000.0
2010-10-25 14:20:00,19.85,19.86,19.84,19.86,173800.0,13.9756,13.9827,13.9686,13.9827,173800.0
2010-10-25 14:30:00,19.86,19.87,19.83,19.86,430200.0,13.9827,13.9897,13.9615,13.9827,430200.0
2010-10-25 14:40:00,19.86,19.86,19.84,19.85,318200.0,13.9827,13.9827,13.9686,13.9756,318200.0
2010-10-25 14:50:00,19.85,19.87,19.85,19.85,235600.0,13.9756,13.9897,13.9756,13.9756,235600.0
2010-10-25 15:00:00,19.85,19.87,19.84,19.84,332800.0,13.9756,13.9897,13.9686,13.9686,332800.0
2010-10-25 15:10:00,19.84,19.85,19.82,19.85,405800.0,13.9686,13.9756,13.9545,13.9756,405800.0
2010-10-25 15:20:00,19.85,19.92,19.85,19.91,559400.0,13.9756,14.0249,13.9756,14.0179,559400.0
2010-10-25 15:30:00,19.91,19.92,19.86,19.86,563200.0,14.0179,14.0249,13.9827,13.9827,563200.0
2010-10-25 15:40:00,19.86,19.88,19.82,19.84,988000.0,13.9827,13.9967,13.9545,13.9686,988000.0
2010-10-25 15:50:00,19.84,19.84,19.75,19.77,2210200.0,13.9686,13.9686,13.9052,13.9193,2210200.0
2010-10-26 09:30:00,19.78,19.78,19.58,19.61,519200.0,13.9263,13.9263,13.7855,13.8066,519200.0
2010-10-26 09:40:00,19.61,19.61,19.54,19.58,424400.0,13.8066,13.8066,13.7574,13.7855,424400.0
2010-10-26 09:50:00,19.58,19.59,19.53,19.57,346600.0,13.7855,13.7926,13.7503,13.7785,346600.0
2010-10-26 10:00:00,19.57,19.64,19.56,19.6,537000.0,13.7785,13.8278,13.7714,13.7996,537000.0
2010-10-26 10:10:00,19.6,19.64,19.57,19.61,307000.0,13.7996,13.8278,13.7785,13.8066,307000.0
2010-10-26 10:20:00,19.62,19.65,19.62,19.63,463000.0,13.8137,13.8348,13.8137,13.8207,463000.0
2010-10-26 10:30:00,19.64,19.65,19.61,19.64,283400.0,13.8278,13.8348,13.8066,13.8278,283400.0
2010-10-26 10:40:00,19.64,19.65,19.59,19.59,380000.0,13.8278,13.8348,13.7926,13.7926,380000.0
2010-10-26 10:50:00,19.59,19.62,19.57,19.6,211200.0,13.7926,13.8137,13.7785,13.7996,211200.0
2010-10-26 11:00:00,19.61,19.68,19.61,19.61,292400.0,13.8066,13.8559,13.8066,13.8066,292400.0
2010-10-26 11:10:00,19.61,19.66,19.6,19.63,438600.0,13.8066,13.8418,13.7996,13.8207,438600.0
2010-10-26 11:20:00,19.63,19.68,19.62,19.68,232600.0,13.8207,13.8559,13.8137,13.8559,232600.0
2010-10-26 11:30:00,19.67,19.68,19.61,19.62,121200.0,13.8489,13.8559,13.8066,13.8137,121200.0
2010-10-26 11:40:00,19.61,19.63,19.6,19.6,111800.0,13.8066,13.8207,13.7996,13.7996,111800.0
2010-10-26 11:50:00,19.6,19.64,19.6,19.64,205000.0,13.7996,13.8278,13.7996,13.8278,205000.0
2010-10-26 12:00:00,19.64,19.68,19.63,19.68,244000.0,13.8278,13.8559,13.8207,13.8559,244000.0
2010-10-26 12:10:00,19.68,19.72,19.68,19.7,162600.0,13.8559,13.8841,13.8559,13.87,162600.0
2010-10-26 12:20:00,19.7,19.75,19.7,19.73,307800.0,13.87,13.9052,13.87,13.8911,307800.0
2010-10-26 12:30:00,19.73,19.74,19.7,19.7,137000.0,13.8911,13.8982,13.87,13.87,137000.0
2010-10-26 12:40:00,19.7,19.7,19.65,19.66,198000.0,13.87,13.87,13.8348,13.8418,198000.0
2010-10-26 12:50:00,19.66,19.67,19.66,19.66,89800.0,13.8418,13.8489,13.8418,13.8418,89800.0
2010-10-26 13:00:00,19.66,19.67,19.66,19.67,167600.0,13.8418,13.8489,13.8418,13.8489,167600.0
2010-10-26 13:10:00,19.68,19.69,19.68,19.68,209200.0,13.8559,13.863,13.8559,13.8559,209200.0
2010-10-26 13:20:00,19.68,19.68,19.64,19.65,182000.0,13.8559,13.8559,13.8278,13.8348,182000.0
2010-10-26 13:30:00,19.65,19.68,19.65,19.67,144000.0,13.8348,13.8559,13.8348,13.8489,144000.0
2010-10-26 13:40:00,19.68,19.7,19.66,19.67,93200.0,13.8559,13.87,13.8418,13.8489,93200.0
2010-10-26 13:50:00,19.68,19.68,19.63,19.64,201000.0,13.8559,13.8559,13.8207,13.8278,201000.0
2010-10-26 14:00:00,19.64,19.67,19.63,19.63,145400.0,13.8278,13.8489,13.8207,13.8207,145400.0
2010-10-26 14:10:00,19.63,19.68,19.62,19.68,172600.0,13.8207,13.8559,13.8137,13.8559,172600.0
2010-10-26 14:20:00,19.68,19.71,19.66,19.7,195800.0,13.8559,13.877,13.8418,13.87,195800.0
2010-10-26 14:30:00,19.7,19.73,19.68,19.73,257000.0,13.87,13.8911,13.8559,13.8911,257000.0
2010-10-26 14:40:00,19.72,19.72,19.7,19.72,141200.0,13.8841,13.8841,13.87,13.8841,141200.0
2010-10-26 14:50:00,19.72,19.72,19.7,19.71,147200.0,13.8841,13.8841,13.87,13.877,147200.0
2010-10-26 15:00:00,19.71,19.74,19.71,19.73,211200.0,13.877,13.8982,13.877,13.8911,211200.0
2010-10-26 15:10:00,19.73,19.75,19.71,19.75,369200.0,13.8911,13.9052,13.877,13.9052,369200.0
2010-10-26 15:20:00,19.75,19.79,19.75,19.76,448800.0,13.9052,13.9334,13.9052,13.9122,448800.0
2010-10-26 15:30:00,19.76,19.79,19.75,19.77,324400.0,13.9122,13.9334,13.9052,13.9193,324400.0
2010-10-26 15:40:00,19.77,19.81,19.76,19.79,931000.0,13.9193,13.9475,13.9122,13.9334,931000.0
2010-10-26 15:50:00,19.79,19.81,19.78,19.81,779200.0,13.9334,13.9475,13.9263,13.9475,779200.0
2010-10-27 09:30:00,19.73,19.73,19.5,19.71,593400.0,13.8911,13.8911,13.7292,13.877,593400.0
2010-10-27 09:40:00,19.71,19.83,19.7,19.82,529600.0,13.877,13.9615,13.87,13.9545,529600.0
2010-10-27 09:50:00,19.82,19.89,19.8,19.85,808600.0,13.9545,14.0038,13.9404,13.9756,808600.0
2010-10-27 10:00:00,19.85,19.86,19.75,19.78,497200.0,13.9756,13.9827,13.9052,13.9263,497200.0
2010-10-27 10:10:00,19.78,19.78,19.75,19.75,303800.0,13.9263,13.9263,13.9052,13.9052,303800.0
2010-10-27 10:20:00,19.75,19.78,19.74,19.75,492600.0,13.9052,13.9263,13.8982,13.9052,492600.0
2010-10-27 10:30:00,19.75,19.77,19.7,19.7,286400.0,13.9052,13.9193,13.87,13.87,286400.0
2010-10-27 10:40:00,19.71,19.73,19.68,19.71,470200.0,13.877,13.8911,13.8559,13.877,470200.0
2010-10-27 10:50:00,19.7,19.73,19.65,19.65,447000.0,13.87,13.8911,13.8348,13.8348,447000.0
2010-10-27 11:00:00,19.65,19.67,19.59,19.6,239400.0,13.8348,13.8489,13.7926,13.7996,239400.0
2010-10-27 11:10:00,19.6,19.62,19.58,19.62,461200.0,13.7996,13.8137,13.7855,13.8137,461200.0
2010-10-27 11:20:00,19.61,19.63,19.58,19.61,489000.0,13.8066,13.8207,13.7855,13.8066,489000.0
2010-10-27 11:30:00,19.61,19.62,19.6,19.61,326800.0,13.8066,13.8137,13.7996,13.8066,326800.0
2010-10-27 11:40:00,19.61,19.64,19.6,19.63,333200.0,13.8066,13.8278,13.7996,13.8207,333200.0
2010-10-27 11:50:00,19.63,19.65,19.61,19.64,218600.0,13.8207,13.8348,13.8066,13.8278,218600.0
2010-10-27 12:00:00,19.64,19.66,19.64,19.66,203800.0,13.8278,13.8418,13.8278,13.8418,203800.0
2010-10-27 12:10:00,19.66,19.67,19.66,19.66,165200.0,13.8418,13.8489,13.8418,13.8418,165200.0
2010-10-27 12:20:00,19.66,19.67,19.66,19.66,153000.0,13.8418,13.8489,13.8418,13.8418,153000.0
2010-10-27 12:30:00,19.66,19.67,19.64,19.65,270400.0,13.8418,13.8489,13.8278,13.8348,270400.0
2010-10-27 12:40:00,19.65,19.66,19.62,19.65,223200.0,13.8348,13.8418,13.8137,13.8348,223200.0
2010-10-27 12:50:00,19.65,19.66,19.64,19.66,151800.0,13.8348,13.8418,13.8278,13.8418,151800.0
2010-10-27 13:00:00,19.66,19.66,19.64,19.64,141800.0,13.8418,13.8418,13.8278,13.8278,141800.0
2010-10-27 13:10:00,19.64,19.64,19.59,19.61,294800.0,13.8278,13.8278,13.7926,13.8066,294800.0
2010-10-27 13:20:00,19.61,19.66,19.6,19.65,119200.0,13.8066,13.8418,13.7996,13.8348,119200.0
2010-10-27 13:30:00,19.65,19.66,19.64,19.64,127000.0,13.8348,13.8418,13.8278,13.8278,127000.0
2010-10-27 13:40:00,19.64,19.67,19.63,19.66,172200.0,13.8278,13.8489,13.8207,13.8418,172200.0
2010-10-27 13:50:00,19.66,19.67,19.64,19.67,138200.0,13.8418,13.8489,13.8278,13.8489,138200.0
2010-10-27 14:00:00,19.67,19.68,19.65,19.67,109400.0,13.8489,13.8559,13.8348,13.8489,109400.0
2010-10-27 14:10:00,19.67,19.67,19.66,19.66,156200.0,13.8489,13.8489,13.8418,13.8418,156200.0
2010-10-27 14:20:00,19.66,19.67,19.65,19.66,148000.0,13.8418,13.8489,13.8348,13.8418,148000.0
2010-10-27 14:30:00,19.65,19.68,19.64,19.68,357800.0,13.8348,13.8559,13.8278,13.8559,357800.0
2010-10-27 14:40:00,19.68,19.72,19.68,19.71,247200.0,13.8559,13.8841,13.8559,13.877,247200.0
2010-10-27 14:50:00,19.71,19.73,19.7,19.71,168200.0,13.877,13.8911,13.87,13.877,168200.0
2010-10-27 15:00:00,19.71,19.73,19.7,19.72,198800.0,13.877,13.8911,13.87,13.8841,198800.0
2010-10-27 15:10:00,19.72,19.72,19.67,19.67,329000.0,13.8841,13.8841,13.8489,13.8489,329000.0
2010-10-27 15:20:00,19.67,19.71,19.66,19.7,287600.0,13.8489,13.877,13.8418,13.87,287600.0
2010-10-27 15:30:00,19.69,19.74,19.69,19.73,357400.0,13.863,13.8982,13.863,13.8911,357400.0
2010-10-27 15:40:00,19.73,19.74,19.7,19.72,484800.0,13.8911,13.8982,13.87,13.8841,484800.0
2010-10-27 15:50:00,19.71,19.75,19.7,19.73,940000.0,13.877,13.9052,13.87,13.8911,940000.0
2010-10-28 09:30:00,19.76,19.91,19.75,19.9,400800.0,13.9122,14.0179,13.9052,14.0108,400800.0
2010-10-28 09:40:00,19.9,19.91,19.86,19.88,304800.0,14.0108,14.0179,13.9827,13.9967,304800.0
2010-10-28 09:50:00,19.87,19.97,19.87,19.96,423000.0,13.9897,14.0601,13.9897,14.0531,423000.0
2010-10-28 10:00:00,19.96,19.99,19.92,19.92,712800.0,14.0531,14.0742,14.0249,14.0249,712800.0
2010-10-28 10:10:00,19.91,19.95,19.85,19.93,566000.0,14.0179,14.046,13.9756,14.0319,566000.0
2010-10-28 10:20:00,19.93,19.93,19.86,19.87,471200.0,14.0319,14.0319,13.9827,13.9897,471200.0
2010-10-28 10:30:00,19.87,19.89,19.8,19.84,225600.0,13.9897,14.0038,13.9404,13.9686,225600.0
2010-10-28 10:40:00,19.83,19.86,19.81,19.86,292200.0,13.9615,13.9827,13.9475,13.9827,292200.0
2010-10-28 10:50:00,19.85,19.9,19.85,19.88,202000.0,13.9756,14.0108,13.9756,13.9967,202000.0
2010-10-28 11:00:00,19.88,19.89,19.86,19.88,268800.0,13.9967,14.0038,13.9827,13.9967,268800.0
2010-10-28 11:10:00,19.88,19.9,19.87,19.9,193600.0,13.9967,14.0108,13.9897,14.0108,193600.0
2010-10-28 11:20:00,19.9,19.95,19.9,19.92,211400.0,14.0108,14.046,14.0108,14.0249,211400.0
2010-10-28 11:30:00,19.92,19.92,19.91,19.91,125000.0,14.0249,14.0249,14.0179,14.0179,125000.0
2010-10-28 11:40:00,19.91,19.91,19.88,19.88,133000.0,14.0179,14.0179,13.9967,13.9967,133000.0
2010-10-28 11:50:00,19.89,19.9,19.88,19.89,122800.0,14.0038,14.0108,13.9967,14.0038,122800.0
2010-10-28 12:00:00,19.89,19.91,19.88,19.9,217000.0,14.0038,14.0179,13.9967,14.0108,217000.0
2010-10-28 12:10:00,19.9,19.9,19.87,19.88,434400.0,14.0108,14.0108,13.9897,13.9967,434400.0
2010-10-28 12:20:00,19.88,19.89,19.82,19.85,375600.0,13.9967,14.0038,13.9545,13.9756,375600.0
2010-10-28 12:30:00,19.84,19.86,19.82,19.84,181200.0,13.9686,13.9827,13.9545,13.9686,181200.0
2010-10-28 12:40:00,19.84,19.85,19.8,19.81,227600.0,13.9686,13.9756,13.9404,13.9475,227600.0
2010-10-28 12:50:00,19.8,19.86,19.8,19.83,236200.0,13.9404,13.9827,13.9404,13.9615,236200.0
2010-10-28 13:00:00,19.84,19.9,19.83,19.88,195200.0,13.9686,14.0108,13.9615,13.9967,195200.0
2010-10-28 13:10:00,19.89,19.94,19.88,19.88,234600.0,14.0038,14.039,13.9967,13.9967,234600.0
2010-10-28 13:20:00,19.88,19.9,19.87,19.89,87200.0,13.9967,14.0108,13.9897,14.0038,87200.0
2010-10-28 13:30:00,19.89,19.91,19.86,19.9,283200.0,14.0038,14.0179,13.9827,14.0108,283200.0
2010-10-28 13:40:00,19.89,19.9,19.87,19.89,182000.0,14.0038,14.0108,13.9897,14.0038,182000.0
2010-10-28 13:50:00,19.89,19.92,19.88,19.9,108800.0,14.0038,14.0249,13.9967,14.0108,108800.0
2010-10-28 14:00:00,19.9,19.92,19.86,19.92,227600.0,14.0108,14.0249,13.9827,14.0249,227600.0
2010-10-28 14:10:00,19.92,19.92,19.89,19.91,153800.0,14.0249,14.0249,14.0038,14.0179,153800.0
2010-10-28 14:20:00,19.9,19.91,19.87,19.88,198400.0,14.0108,14.0179,13.9897,13.9967,198400.0
2010-10-28 14:30:00,19.89,19.9,19.87,19.88,169800.0,14.0038,14.0108,13.9897,13.9967,169800.0
2010-10-28 14:40:00,19.88,19.91,19.86,19.91,242400.0,13.9967,14.0179,13.9827,14.0179,242400.0
2010-10-28 14:50:00,19.91,19.93,19.89,19.92,195800.0,14.0179,14.0319,14.0038,14.0249,195800.0
2010-10-28 15:00:00,19.93,19.96,19.92,19.93,418400.0,14.0319,14.0531,14.0249,14.0319,418400.0
2010-10-28 15:10:00,19.93,19.96,19.9,19.92,173600.0,14.0319,14.0531,14.0108,14.0249,173600.0
2010-10-28 15:20:00,19.92,19.92,19.9,19.91,249200.0,14.0249,14.0249,14.0108,14.0179,249200.0
2010-10-28 15:30:00,19.92,19.95,19.9,19.91,404800.0,14.0249,14.046,14.0108,14.0179,404800.0
2010-10-28 15:40:00,19.92,19.94,19.89,19.93,554400.0,14.0249,14.039,14.0038,14.0319,554400.0
2010-10-28 15:50:00,19.93,19.93,19.91,19.93,894600.0,14.0319,14.0319,14.0179,14.0319,894600.0
2010-10-29 09:30:00,19.88,19.9,19.81,19.85,436600.0,13.9967,14.0108,13.9475,13.9756,436600.0
2010-10-29 09:40:00,19.86,19.89,19.79,19.87,279000.0,13.9827,14.0038,13.9334,13.9897,279000.0
2010-10-29 09:50:00,19.87,19.93,19.84,19.87,323400.0,13.9897,14.0319,13.9686,13.9897,323400.0
2010-10-29 10:00:00,19.87,19.92,19.84,19.91,268600.0,13.9897,14.0249,13.9686,14.0179,268600.0
2010-10-29 10:10:00,19.91,19.93,19.86,19.89,159200.0,14.0179,14.0319,13.9827,14.0038,159200.0
2010-10-29 10:20:00,19.89,19.93,19.89,19.92,202600.0,14.0038,14.0319,14.0038,14.0249,202600.0
2010-10-29 10:30:00,19.92,19.92,19.87,19.87,154200.0,14.0249,14.0249,13.9897,13.9897,154200.0
2010-10-29 10:40:00,19.88,19.89,19.86,19.86,238000.0,13.9967,14.0038,13.9827,13.9827,238000.0
2010-10-29 10:50:00,19.86,19.89,19.85,19.87,177800.0,13.9827,14.0038,13.9756,13.9897,177800.0
2010-10-29 11:00:00,19.88,19.93,19.86,19.93,220600.0,13.9967,14.0319,13.9827,14.0319,220600.0
2010-10-29 11:10:00,19.93,19.93,19.88,19.89,153800.0,14.0319,14.0319,13.9967,14.0038,153800.0
2010-10-29 11:20:00,19.89,19.9,19.86,19.86,99200.0,14.0038,14.0108,13.9827,13.9827,99200.0
2010-10-29 11:30:00,19.87,19.92,19.86,19.91,335400.0,13.9897,14.0249,13.9827,14.0179,335400.0
2010-10-29 11:40:00,19.91,19.93,19.88,19.91,233000.0,14.0179,14.0319,13.9967,14.0179,233000.0
2010-10-29 11:50:00,19.91,19.92,19.9,19.9,96000.0,14.0179,14.0249,14.0108,14.0108,96000.0
2010-10-29 12:00:00,19.91,19.93,19.91,19.91,132200.0,14.0179,14.0319,14.0179,14.0179,132200.0
2010-10-29 12:10:00,19.91,19.93,19.9,19.92,81600.0,14.0179,14.0319,14.0108,14.0249,81600.0
2010-10-29 12:20:00,19.92,19.93,19.89,19.92,62800.0,14.0249,14.0319,14.0038,14.0249,62800.0
2010-10-29 12:30:00,19.92,19.92,19.89,19.92,108400.0,14.0249,14.0249,14.0038,14.0249,108400.0
2010-10-29 12:40:00,19.91,19.92,19.9,19.91,88200.0,14.0179,14.0249,14.0108,14.0179,88200.0
2010-10-29 12:50:00,19.91,19.93,19.9,19.93,91000.0,14.0179,14.0319,14.0108,14.0319,91000.0
2010-10-29 13:00:00,19.93,19.95,19.92,19.94,202200.0,14.0319,14.046,14.0249,14.039,202200.0
2010-10-29 13:10:00,19.94,19.95,19.92,19.93,136000.0,14.039,14.046,14.0249,14.0319,136000.0
2010-10-29 13:20:00,19.93,19.95,19.92,19.93,130600.0,14.0319,14.046,14.0249,14.0319,130600.0
2010-10-29 13:30:00,19.93,19.93,19.9,19.9,179200.0,14.0319,14.0319,14.0108,14.0108,179200.0
2010-10-29 13:40:00,19.89,19.92,19.89,19.89,87400.0,14.0038,14.0249,14.0038,14.0038,87400.0
2010-10-29 13:50:00,19.89,19.92,19.89,19.92,120200.0,14.0038,14.0249,14.0038,14.0249,120200.0
2010-10-29 14:00:00,19.91,19.93,19.88,19.92,166400.0,14.0179,14.0319,13.9967,14.0249,166400.0
2010-10-29 14:10:00,19.92,19.94,19.89,19.9,197400.0,14.0249,14.039,14.0038,14.0108,197400.0
2010-10-29 14:20:00,19.9,19.92,19.88,19.88,96600.0,14.0108,14.0249,13.9967,13.9967,96600.0
2010-10-29 14:30:00,19.88,19.89,19.83,19.84,291000.0,13.9967,14.0038,13.9615,13.9686,291000.0
2010-10-29 14:40:00,19.84,19.84,19.8,19.81,280200.0,13.9686,13.9686,13.9404,13.9475,280200.0
2010-10-29 14:50:00,19.81,19.81,19.79,19.79,168200.0,13.9475,13.9475,13.9334,13.9334,168200.0
2010-10-29 15:00:00,19.8,19.82,19.79,19.82,177200.0,13.9404,13.9545,13.9334,13.9545,177200.0
2010-10-29 15:10:00,19.82,19.84,19.81,19.84,143800.0,13.9545,13.9686,13.9475,13.9686,143800.0
2010-10-29 15:20:00,19.84,19.86,19.82,19.83,247200.0,13.9686,13.9827,13.9545,13.9615,247200.0
2010-10-29 15:30:00,19.84,19.88,19.84,19.86,183000.0,13.9686,13.9967,13.9686,13.9827,183000.0
2010-10-29 15:40:00,19.86,19.91,19.84,19.88,425600.0,13.9827,14.0179,13.9686,13.9967,425600.0
2010-10-29 15:50:00,19.88,19.89,19.84,19.84,1180000.0,13.9967,14.0038,13.9686,13.9686,1180000.0
2010-11-01 09:30:00,19.96,20.14,19.94,20.13,1192800.0,14.0531,14.1798,14.039,14.1728,1192800.0
2010-11-01 09:40:00,20.13,20.24,20.11,20.21,915600.0,14.1728,14.2502,14.1587,14.2291,915600.0
2010-11-01 09:50:00,20.21,20.31,20.21,20.29,765400.0,14.2291,14.2995,14.2291,14.2854,765400.0
2010-11-01 10:00:00,20.29,20.36,20.21,20.28,1191800.0,14.2854,14.3347,14.2291,14.2784,1191800.0
2010-11-01 10:10:00,20.28,20.28,20.2,20.23,479800.0,14.2784,14.2784,14.222,14.2432,479800.0
2010-11-01 10:20:00,20.23,20.27,20.2,20.25,462200.0,14.2432,14.2713,14.222,14.2572,462200.0
2010-11-01 10:30:00,20.26,20.26,20.19,20.2,288800.0,14.2643,14.2643,14.215,14.222,288800.0
2010-11-01 10:40:00,20.21,20.22,20.16,20.17,204200.0,14.2291,14.2361,14.1939,14.2009,204200.0
2010-11-01 10:50:00,20.17,20.23,20.17,20.2,377800.0,14.2009,14.2432,14.2009,14.222,377800.0
2010-11-01 11:00:00,20.2,20.2,20.13,20.15,251400.0,14.222,14.222,14.1728,14.1868,251400.0
2010-11-01 11:10:00,20.15,20.15,20.04,20.06,565000.0,14.1868,14.1868,14.1094,14.1235,565000.0
2010-11-01 11:20:00,20.07,20.08,20.03,20.08,409400.0,14.1305,14.1375,14.1023,14.1375,409400.0
2010-11-01 11:30:00,20.07,20.16,20.06,20.14,863800.0,14.1305,14.1939,14.1235,14.1798,863800.0
2010-11-01 11:40:00,20.14,20.18,20.13,20.17,251400.0,14.1798,14.208,14.1728,14.2009,251400.0
2010-11-01 11:50:00,20.17,20.19,20.17,20.18,328400.0,14.2009,14.215,14.2009,14.208,328400.0
2010-11-01 12:00:00,20.18,20.2,20.17,20.19,461000.0,14.208,14.222,14.2009,14.215,461000.0
2010-11-01 12:10:00,20.18,20.23,20.18,20.2,238000.0,14.208,14.2432,14.208,14.222,238000.0
2010-11-01 12:20:00,20.2,20.2,20.18,20.18,184000.0,14.222,14.222,14.208,14.208,184000.0
2010-11-01 12:30:00,20.18,20.2,20.18,20.18,236200.0,14.208,14.222,14.208,14.208,236200.0
2010-11-01 12:40:00,20.18,20.19,20.18,20.18,194600.0,14.208,14.215,14.208,14.208,194600.0
2010-11-01 12:50:00,20.18,20.18,20.16,20.18,249200.0,14.208,14.208,14.1939,14.208,249200.0
2010-11-01 13:00:00,20.17,20.18,20.14,20.17,313200.0,14.2009,14.208,14.1798,14.2009,313200.0
2010-11-01 13:10:00,20.17,20.2,20.16,20.2,162800.0,14.2009,14.222,14.1939,14.222,162800.0
2010-11-01 13:20:00,20.2,20.22,20.18,20.22,139200.0,14.222,14.2361,14.208,14.2361,139200.0
2010-11-01 13:30:00,20.22,20.23,20.2,20.22,223400.0,14.2361,14.2432,14.222,14.2361,223400.0
2010-11-01 13:40:00,20.22,20.23,20.2,20.23,213800.0,14.2361,14.2432,14.222,14.2432,213800.0
2010-11-01 13:50:00,20.22,20.25,20.21,20.22,368400.0,14.2361,14.2572,14.2291,14.2361,368400.0
2010-11-01 14:00:00,20.22,20.23,20.18,20.21,133600.0,14.2361,14.2432,14.208,14.2291,133600.0
2010-11-01 14:10:00,20.21,20.23,20.2,20.23,513200.0,14.2291,14.2432,14.222,14.2432,513200.0
2010-11-01 14:20:00,20.22,20.24,20.18,20.2,375800.0,14.2361,14.2502,14.208,14.222,375800.0
2010-11-01 14:30:00,20.18,20.21,20.17,20.17,412600.0,14.208,14.2291,14.2009,14.2009,412600.0
2010-11-01 14:40:00,20.17,20.17,20.1,20.1,577600.0,14.2009,14.2009,14.1516,14.1516,577600.0
2010-11-01 14:50:00,20.1,20.1,20.07,20.09,535600.0,14.1516,14.1516,14.1305,14.1446,535600.0
2010-11-01 15:00:00,20.09,20.09,19.99,20.02,578800.0,14.1446,14.1446,14.0742,14.0953,578800.0
2010-11-01 15:10:00,20.01,20.04,19.98,19.98,496600.0,14.0883,14.1094,14.0671,14.0671,496600.0
2010-11-01 15:20:00,19.99,20.01,19.98,20.0,565600.0,14.0742,14.0883,14.0671,14.0812,565600.0
2010-11-01 15:30:00,20.0,20.04,20.0,20.03,498200.0,14.0812,14.1094,14.0812,14.1023,498200.0
2010-11-01 15:40:00,20.04,20.1,20.03,20.1,945000.0,14.1094,14.1516,14.1023,14.1516,945000.0
2010-11-01 15:50:00,20.1,20.13,20.08,20.11,984800.0,14.1516,14.1728,14.1375,14.1587,984800.0
2010-11-02 09:30:00,20.29,20.29,20.15,20.23,603200.0,14.2854,14.2854,14.1868,14.2432,603200.0
2010-11-02 09:40:00,20.23,20.25,20.17,20.17,573800.0,14.2432,14.2572,14.2009,14.2009,573800.0
2010-11-02 09:50:00,20.17,20.3,20.17,20.25,364000.0,14.2009,14.2924,14.2009,14.2572,364000.0
2010-11-02 10:00:00,20.25,20.27,20.18,20.18,300400.0,14.2572,14.2713,14.208,14.208,300400.0
2010-11-02 10:10:00,20.18,20.18,20.13,20.13,444600.0,14.208,14.208,14.1728,14.1728,444600.0
2010-11-02 10:20:00,20.13,20.13,20.04,20.07,543400.0,14.1728,14.1728,14.1094,14.1305,543400.0
2010-11-02 10:30:00,20.08,20.13,20.08,20.12,530400.0,14.1375,14.1728,14.1375,14.1657,530400.0
2010-11-02 10:40:00,20.12,20.14,20.11,20.12,328800.0,14.1657,14.1798,14.1587,14.1657,328800.0
2010-11-02 10:50:00,20.13,20.15,20.12,20.14,303400.0,14.1728,14.1868,14.1657,14.1798,303400.0
2010-11-02 11:00:00,20.14,20.16,20.13,20.16,208600.0,14.1798,14.1939,14.1728,14.1939,208600.0
2010-11-02 11:10:00,20.16,20.18,20.15,20.18,145800.0,14.1939,14.208,14.1868,14.208,145800.0
2010-11-02 11:20:00,20.17,20.17,20.14,20.16,138200.0,14.2009,14.2009,14.1798,14.1939,138200.0
2010-11-02 11:30:00,20.16,20.18,20.16,20.17,178600.0,14.1939,14.208,14.1939,14.2009,178600.0
2010-11-02 11:40:00,20.17,20.17,20.13,20.13,155200.0,14.2009,14.2009,14.1728,14.1728,155200.0
2010-11-02 11:50:00,20.13,20.14,20.11,20.13,274600.0,14.1728,14.1798,14.1587,14.1728,274600.0
2010-11-02 12:00:00,20.12,20.15,20.11,20.14,262600.0,14.1657,14.1868,14.1587,14.1798,262600.0
2010-11-02 12:10:00,20.14,20.15,20.14,20.15,140000.0,14.1798,14.1868,14.1798,14.1868,140000.0
2010-11-02 12:20:00,20.15,20.16,20.13,20.14,350200.0,14.1868,14.1939,14.1728,14.1798,350200.0
2010-11-02 12:30:00,20.14,20.15,20.14,20.15,155000.0,14.1798,14.1868,14.1798,14.1868,155000.0
2010-11-02 12:40:00,20.15,20.16,20.14,20.15,192600.0,14.1868,14.1939,14.1798,14.1868,192600.0
2010-11-02 12:50:00,20.15,20.16,20.14,20.14,156200.0,14.1868,14.1939,14.1798,14.1798,156200.0
2010-11-02 13:00:00,20.15,20.16,20.15,20.15,258200.0,14.1868,14.1939,14.1868,14.1868,258200.0
2010-11-02 13:10:00,20.15,20.16,20.14,20.14,115600.0,14.1868,14.1939,14.1798,14.1798,115600.0
2010-11-02 13:20:00,20.14,20.15,20.14,20.14,158600.0,14.1798,14.1868,14.1798,14.1798,158600.0
2010-11-02 13:30:00,20.15,20.16,20.14,20.14,128600.0,14.1868,14.1939,14.1798,14.1798,128600.0
2010-11-02 13:40:00,20.14,20.18,20.14,20.16,167800.0,14.1798,14.208,14.1798,14.1939,167800.0
2010-11-02 13:50:00,20.16,20.18,20.16,20.18,153200.0,14.1939,14.208,14.1939,14.208,153200.0
2010-11-02 14:00:00,20.18,20.2,20.16,20.17,185000.0,14.208,14.222,14.1939,14.2009,185000.0
2010-11-02 14:10:00,20.17,20.18,20.16,20.16,246200.0,14.2009,14.208,14.1939,14.1939,246200.0
2010-11-02 14:20:00,20.16,20.16,20.11,20.11,236600.0,14.1939,14.1939,14.1587,14.1587,236600.0
2010-11-02 14:30:00,20.11,20.15,20.11,20.12,328200.0,14.1587,14.1868,14.1587,14.1657,328200.0
2010-11-02 14:40:00,20.12,20.15,20.12,20.15,362800.0,14.1657,14.1868,14.1657,14.1868,362800.0
2010-11-02 14:50:00,20.14,20.17,20.14,20.15,303400.0,14.1798,14.2009,14.1798,14.1868,303400.0
2010-11-02 15:00:00,20.15,20.17,20.14,20.14,193000.0,14.1868,14.2009,14.1798,14.1798,193000.0
2010-11-02 15:10:00,20.14,20.17,20.14,20.17,306600.0,14.1798,14.2009,14.1798,14.2009,306600.0
2010-11-02 15:20:00,20.17,20.17,20.14,20.14,427600.0,14.2009,14.2009,14.1798,14.1798,427600.0
2010-11-02 15:30:00,20.15,20.16,20.14,20.15,646800.0,14.1868,14.1939,14.1798,14.1868,646800.0
2010-11-02 15:40:00,20.15,20.17,20.14,20.16,578000.0,14.1868,14.2009,14.1798,14.1939,578000.0
2010-11-02 15:50:00,20.17,20.18,20.14,20.16,1212800.0,14.2009,14.208,14.1798,14.1939,1212800.0
2010-11-03 09:30:00,20.18,20.18,20.05,20.09,343600.0,14.208,14.208,14.1164,14.1446,343600.0
2010-11-03 09:40:00,20.09,20.12,20.05,20.07,262400.0,14.1446,14.1657,14.1164,14.1305,262400.0
2010-11-03 09:50:00,20.06,20.09,20.03,20.03,316600.0,14.1235,14.1446,14.1023,14.1023,316600.0
2010-11-03 10:00:00,20.03,20.07,20.01,20.06,317000.0,14.1023,14.1305,14.0883,14.1235,317000.0
2010-11-03 10:10:00,20.06,20.09,20.06,20.09,353000.0,14.1235,14.1446,14.1235,14.1446,353000.0
2010-11-03 10:20:00,20.09,20.1,20.03,20.03,220400.0,14.1446,14.1516,14.1023,14.1023,220400.0
2010-11-03 10:30:00,20.03,20.05,20.0,20.01,272800.0,14.1023,14.1164,14.0812,14.0883,272800.0
2010-11-03 10:40:00,20.01,20.02,19.97,19.98,286600.0,14.0883,14.0953,14.0601,14.0671,286600.0
2010-11-03 10:50:00,19.98,19.99,19.97,19.98,146000.0,14.0671,14.0742,14.0601,14.0671,146000.0
2010-11-03 11:00:00,19.98,19.99,19.92,19.93,313000.0,14.0671,14.0742,14.0249,14.0319,313000.0
2010-11-03 11:10:00,19.92,19.95,19.91,19.93,438800.0,14.0249,14.046,14.0179,14.0319,438800.0
2010-11-03 11:20:00,19.93,19.97,19.93,19.96,423400.0,14.0319,14.0601,14.0319,14.0531,423400.0
2010-11-03 11:30:00,19.96,19.99,19.95,19.99,287200.0,14.0531,14.0742,14.046,14.0742,287200.0
2010-11-03 11:40:00,19.99,20.0,19.93,19.96,248600.0,14.0742,14.0812,14.0319,14.0531,248600.0
2010-11-03 11:50:00,19.96,19.96,19.93,19.93,176800.0,14.0531,14.0531,14.0319,14.0319,176800.0
2010-11-03 12:00:00,19.94,19.94,19.86,19.88,267200.0,14.039,14.039,13.9827,13.9967,267200.0
2010-11-03 12:10:00,19.87,19.87,19.84,19.85,196400.0,13.9897,13.9897,13.9686,13.9756,196400.0
2010-11-03 12:20:00,19.85,19.85,19.82,19.82,269200.0,13.9756,13.9756,13.9545,13.9545,269200.0
2010-11-03 12:30:00,19.82,19.85,19.81,19.82,171000.0,13.9545,13.9756,13.9475,13.9545,171000.0
2010-11-03 12:40:00,19.82,19.86,19.81,19.86,224400.0,13.9545,13.9827,13.9475,13.9827,224400.0
2010-11-03 12:50:00,19.86,19.87,19.83,19.84,243000.0,13.9827,13.9897,13.9615,13.9686,243000.0
2010-11-03 13:00:00,19.84,19.86,19.83,19.84,248200.0,13.9686,13.9827,13.9615,13.9686,248200.0
2010-11-03 13:10:00,19.84,19.87,19.84,19.86,195000.0,13.9686,13.9897,13.9686,13.9827,195000.0
2010-11-03 13:20:00,19.86,19.88,19.86,19.86,89400.0,13.9827,13.9967,13.9827,13.9827,89400.0
2010-11-03 13:30:00,19.86,19.88,19.85,19.85,143400.0,13.9827,13.9967,13.9756,13.9756,143400.0
2010-11-03 13:40:00,19.85,19.88,19.84,19.87,84400.0,13.9756,13.9967,13.9686,13.9897,84400.0
2010-11-03 13:50:00,19.88,19.9,19.88,19.88,102200.0,13.9967,14.0108,13.9967,13.9967,102200.0
2010-11-03 14:00:00,19.89,19.93,19.87,19.87,242200.0,14.0038,14.0319,13.9897,13.9897,242200.0
2010-11-03 14:10:00,19.86,19.94,19.75,19.93,921000.0,13.9827,14.039,13.9052,14.0319,921000.0
2010-11-03 14:20:00,19.93,20.0,19.78,19.81,1072800.0,14.0319,14.0812,13.9263,13.9475,1072800.0
2010-11-03 14:30:00,19.81,19.87,19.76,19.85,676400.0,13.9475,13.9897,13.9122,13.9756,676400.0
2010-11-03 14:40:00,19.85,19.89,19.82,19.86,589800.0,13.9756,14.0038,13.9545,13.9827,589800.0
2010-11-03 14:50:00,19.87,19.95,19.86,19.92,722000.0,13.9897,14.046,13.9827,14.0249,722000.0
2010-11-03 15:00:00,19.91,19.93,19.9,19.93,652400.0,14.0179,14.0319,14.0108,14.0319,652400.0
2010-11-03 15:10:00,19.93,19.94,19.88,19.88,415600.0,14.0319,14.039,13.9967,13.9967,415600.0
2010-11-03 15:20:00,19.88,19.91,19.86,19.87,401200.0,13.9967,14.0179,13.9827,13.9897,401200.0
2010-11-03 15:30:00,19.87,19.89,19.84,19.86,472400.0,13.9897,14.0038,13.9686,13.9827,472400.0
2010-11-03 15:40:00,19.87,19.87,19.82,19.83,586000.0,13.9897,13.9897,13.9545,13.9615,586000.0
2010-11-03 15:50:00,19.83,19.91,19.81,19.91,1399800.0,13.9615,14.0179,13.9475,14.0179,1399800.0
2010-11-04 09:30:00,20.02,20.05,19.96,20.04,660400.0,14.0953,14.1164,14.0531,14.1094,660400.0
2010-11-04 09:40:00,20.04,20.05,19.93,19.96,434000.0,14.1094,14.1164,14.0319,14.0531,434000.0
2010-11-04 09:50:00,19.96,19.97,19.86,19.88,457000.0,14.0531,14.0601,13.9827,13.9967,457000.0
2010-11-04 10:00:00,19.88,19.93,19.86,19.93,409600.0,13.9967,14.0319,13.9827,14.0319,409600.0
2010-11-04 10:10:00,19.93,19.97,19.93,19.97,278600.0,14.0319,14.0601,14.0319,14.0601,278600.0
2010-11-04 10:20:00,19.97,20.01,19.95,20.0,383200.0,14.0601,14.0883,14.046,14.0812,383200.0
2010-11-04 10:30:00,20.0,20.02,19.99,20.0,384600.0,14.0812,14.0953,14.0742,14.0812,384600.0
2010-11-04 10:40:00,20.0,20.01,19.95,19.95,242000.0,14.0812,14.0883,14.046,14.046,242000.0
2010-11-04 10:50:00,19.95,20.01,19.94,20.0,563200.0,14.046,14.0883,14.039,14.0812,563200.0
2010-11-04 11:00:00,20.0,20.01,19.96,19.96,329800.0,14.0812,14.0883,14.0531,14.0531,329800.0
2010-11-04 11:10:00,19.96,19.96,19.89,19.89,213000.0,14.0531,14.0531,14.0038,14.0038,213000.0
2010-11-04 11:20:00,19.89,19.91,19.89,19.91,173400.0,14.0038,14.0179,14.0038,14.0179,173400.0
2010-11-04 11:30:00,19.9,19.93,19.86,19.86,413000.0,14.0108,14.0319,13.9827,13.9827,413000.0
2010-11-04 11:40:00,19.86,19.91,19.86,19.86,483400.0,13.9827,14.0179,13.9827,13.9827,483400.0
2010-11-04 11:50:00,19.86,19.86,19.82,19.82,180800.0,13.9827,13.9827,13.9545,13.9545,180800.0
2010-11-04 12:00:00,19.82,19.86,19.82,19.85,272400.0,13.9545,13.9827,13.9545,13.9756,272400.0
2010-11-04 12:10:00,19.85,19.87,19.83,19.86,159000.0,13.9756,13.9897,13.9615,13.9827,159000.0
2010-11-04 12:20:00,19.86,19.86,19.82,19.83,428200.0,13.9827,13.9827,13.9545,13.9615,428200.0
2010-11-04 12:30:00,19.83,19.84,19.82,19.83,326000.0,13.9615,13.9686,13.9545,13.9615,326000.0
2010-11-04 12:40:00,19.83,19.84,19.81,19.82,175000.0,13.9615,13.9686,13.9475,13.9545,175000.0
2010-11-04 12:50:00,19.82,19.82,19.8,19.81,216200.0,13.9545,13.9545,13.9404,13.9475,216200.0
2010-11-04 13:00:00,19.81,19.88,19.8,19.87,290800.0,13.9475,13.9967,13.9404,13.9897,290800.0
2010-11-04 13:10:00,19.87,19.88,19.85,19.85,273800.0,13.9897,13.9967,13.9756,13.9756,273800.0
2010-11-04 13:20:00,19.85,19.86,19.83,19.84,173000.0,13.9756,13.9827,13.9615,13.9686,173000.0
2010-11-04 13:30:00,19.84,19.85,19.8,19.81,140800.0,13.9686,13.9756,13.9404,13.9475,140800.0
2010-11-04 13:40:00,19.81,19.81,19.78,19.79,235800.0,13.9475,13.9475,13.9263,13.9334,235800.0
2010-11-04 13:50:00,19.79,19.79,19.78,19.78,168000.0,13.9334,13.9334,13.9263,13.9263,168000.0
2010-11-04 14:00:00,19.78,19.81,19.78,19.78,144000.0,13.9263,13.9475,13.9263,13.9263,144000.0
2010-11-04 14:10:00,19.78,19.82,19.78,19.82,164000.0,13.9263,13.9545,13.9263,13.9545,164000.0
2010-11-04 14:20:00,19.82,19.84,19.81,19.83,333400.0,13.9545,13.9686,13.9475,13.9615,333400.0
2010-11-04 14:30:00,19.83,19.86,19.82,19.86,333800.0,13.9615,13.9827,13.9545,13.9827,333800.0
2010-11-04 14:40:00,19.86,19.86,19.83,19.83,165800.0,13.9827,13.9827,13.9615,13.9615,165800.0
2010-11-04 14:50:00,19.83,19.84,19.81,19.81,157200.0,13.9615,13.9686,13.9475,13.9475,157200.0
2010-11-04 15:00:00,19.8,19.85,19.8,19.84,185400.0,13.9404,13.9756,13.9404,13.9686,185400.0
2010-11-04 15:10:00,19.84,19.84,19.8,19.8,405600.0,13.9686,13.9686,13.9404,13.9404,405600.0
2010-11-04 15:20:00,19.8,19.8,19.78,19.79,415200.0,13.9404,13.9404,13.9263,13.9334,415200.0
2010-11-04 15:30:00,19.79,19.83,19.77,19.79,502600.0,13.9334,13.9615,13.9193,13.9334,502600.0
2010-11-04 15:40:00,19.79,19.8,19.74,19.75,1085400.0,13.9334,13.9404,13.8982,13.9052,1085400.0
2010-11-04 15:50:00,19.75,19.82,19.75,19.82,1363000.0,13.9052,13.9545,13.9052,13.9545,1363000.0
2010-11-05 09:30:00,19.78,19.8,19.58,19.64,1144400.0,13.9263,13.9404,13.7855,13.8278,1144400.0
2010-11-05 09:40:00,19.65,19.65,19.53,19.6,788400.0,13.8348,13.8348,13.7503,13.7996,788400.0
2010-11-05 09:50:00,19.6,19.7,19.6,19.61,359800.0,13.7996,13.87,13.7996,13.8066,359800.0
2010-11-05 10:00:00,19.61,19.65,19.58,19.65,659200.0,13.8066,13.8348,13.7855,13.8348,659200.0
2010-11-05 10:10:00,19.65,19.65,19.58,19.58,384400.0,13.8348,13.8348,13.7855,13.7855,384400.0
2010-11-05 10:20:00,19.58,19.61,19.55,19.56,430600.0,13.7855,13.8066,13.7644,13.7714,430600.0
2010-11-05 10:30:00,19.56,19.59,19.5,19.5,518800.0,13.7714,13.7926,13.7292,13.7292,518800.0
2010-11-05 10:40:00,19.5,19.58,19.5,19.53,621000.0,13.7292,13.7855,13.7292,13.7503,621000.0
2010-11-05 10:50:00,19.53,19.62,19.53,19.55,468800.0,13.7503,13.8137,13.7503,13.7644,468800.0
2010-11-05 11:00:00,19.56,19.57,19.45,19.46,749600.0,13.7714,13.7785,13.694,13.701,749600.0
2010-11-05 11:10:00,19.46,19.46,19.38,19.41,1041000.0,13.701,13.701,13.6447,13.6658,1041000.0
2010-11-05 11:20:00,19.42,19.43,19.36,19.4,583000.0,13.6729,13.6799,13.6306,13.6588,583000.0
2010-11-05 11:30:00,19.4,19.41,19.34,19.4,431400.0,13.6588,13.6658,13.6165,13.6588,431400.0
2010-11-05 11:40:00,19.4,19.4,19.35,19.35,620200.0,13.6588,13.6588,13.6236,13.6236,620200.0
2010-11-05 11:50:00,19.35,19.36,19.32,19.35,592400.0,13.6236,13.6306,13.6025,13.6236,592400.0
2010-11-05 12:00:00,19.35,19.35,19.28,19.29,475400.0,13.6236,13.6236,13.5743,13.5813,475400.0
2010-11-05 12:10:00,19.3,19.36,19.29,19.36,301400.0,13.5884,13.6306,13.5813,13.6306,301400.0
2010-11-05 12:20:00,19.36,19.36,19.3,19.33,249800.0,13.6306,13.6306,13.5884,13.6095,249800.0
2010-11-05 12:30:00,19.33,19.46,19.32,19.45,608600.0,13.6095,13.701,13.6025,13.694,608600.0
2010-11-05 12:40:00,19.45,19.45,19.4,19.43,401800.0,13.694,13.694,13.6588,13.6799,401800.0
2010-11-05 12:50:00,19.43,19.44,19.41,19.43,256800.0,13.6799,13.6869,13.6658,13.6799,256800.0
2010-11-05 13:00:00,19.43,19.43,19.39,19.39,341000.0,13.6799,13.6799,13.6517,13.6517,341000.0
2010-11-05 13:10:00,19.39,19.42,19.38,19.39,250800.0,13.6517,13.6729,13.6447,13.6517,250800.0
2010-11-05 13:20:00,19.39,19.4,19.38,19.38,193600.0,13.6517,13.6588,13.6447,13.6447,193600.0
2010-11-05 13:30:00,19.39,19.42,19.39,19.42,194000.0,13.6517,13.6729,13.6517,13.6729,194000.0
2010-11-05 13:40:00,19.42,19.43,19.37,19.38,315600.0,13.6729,13.6799,13.6377,13.6447,315600.0
2010-11-05 13:50:00,19.37,19.42,19.36,19.4,110200.0,13.6377,13.6729,13.6306,13.6588,110200.0
2010-11-05 14:00:00,19.41,19.42,19.36,19.4,400200.0,13.6658,13.6729,13.6306,13.6588,400200.0
2010-11-05 14:10:00,19.4,19.41,19.38,19.39,494400.0,13.6588,13.6658,13.6447,13.6517,494400.0
2010-11-05 14:20:00,19.39,19.42,19.38,19.4,432600.0,13.6517,13.6729,13.6447,13.6588,432600.0
2010-11-05 14:30:00,19.4,19.41,19.36,19.38,389200.0,13.6588,13.6658,13.6306,13.6447,389200.0
2010-11-05 14:40:00,19.38,19.4,19.35,19.36,325600.0,13.6447,13.6588,13.6236,13.6306,325600.0
2010-11-05 14:50:00,19.36,19.38,19.32,19.32,589800.0,13.6306,13.6447,13.6025,13.6025,589800.0
2010-11-05 15:00:00,19.32,19.36,19.32,19.35,360200.0,13.6025,13.6306,13.6025,13.6236,360200.0
2010-11-05 15:10:00,19.35,19.35,19.3,19.31,372800.0,13.6236,13.6236,13.5884,13.5954,372800.0
2010-11-05 15:20:00,19.31,19.34,19.29,19.33,528400.0,13.5954,13.6165,13.5813,13.6095,528400.0
2010-11-05 15:30:00,19.33,19.38,19.33,19.34,424800.0,13.6095,13.6447,13.6095,13.6165,424800.0
2010-11-05 15:40:00,19.34,19.44,19.34,19.43,580800.0,13.6165,13.6869,13.6165,13.6799,580800.0
2010-11-05 15:50:00,19.44,19.48,19.44,19.48,1596600.0,13.6869,13.7151,13.6869,13.7151,1596600.0
2010-11-08 09:30:00,19.36,19.46,19.21,19.22,767400.0,13.6306,13.701,13.525,13.5321,767400.0
2010-11-08 09:40:00,19.22,19.27,19.15,19.21,836000.0,13.5321,13.5673,13.4828,13.525,836000.0
2010-11-08 09:50:00,19.2,19.2,19.1,19.18,793600.0,13.518,13.518,13.4476,13.5039,793600.0
2010-11-08 10:00:00,19.18,19.22,19.11,19.12,548400.0,13.5039,13.5321,13.4546,13.4616,548400.0
2010-11-08 10:10:00,19.12,19.16,19.1,19.14,781600.0,13.4616,13.4898,13.4476,13.4757,781600.0
2010-11-08 10:20:00,19.14,19.21,19.11,19.18,816000.0,13.4757,13.525,13.4546,13.5039,816000.0
2010-11-08 10:30:00,19.18,19.18,19.13,19.17,1429200.0,13.5039,13.5039,13.4687,13.4969,1429200.0
2010-11-08 10:40:00,19.17,19.2,19.14,19.2,395800.0,13.4969,13.518,13.4757,13.518,395800.0
2010-11-08 10:50:00,19.2,19.25,19.18,19.19,744400.0,13.518,13.5532,13.5039,13.5109,744400.0
2010-11-08 11:00:00,19.2,19.28,19.17,19.26,734000.0,13.518,13.5743,13.4969,13.5602,734000.0
2010-11-08 11:10:00,19.26,19.31,19.25,19.28,551200.0,13.5602,13.5954,13.5532,13.5743,551200.0
2010-11-08 11:20:00,19.28,19.31,19.25,19.27,620800.0,13.5743,13.5954,13.5532,13.5673,620800.0
2010-11-08 11:30:00,19.27,19.33,19.25,19.31,424800.0,13.5673,13.6095,13.5532,13.5954,424800.0
2010-11-08 11:40:00,19.31,19.35,19.31,19.34,367600.0,13.5954,13.6236,13.5954,13.6165,367600.0
2010-11-08 11:50:00,19.34,19.36,19.29,19.3,848600.0,13.6165,13.6306,13.5813,13.5884,848600.0
2010-11-08 12:00:00,19.3,19.36,19.3,19.31,266400.0,13.5884,13.6306,13.5884,13.5954,266400.0
2010-11-08 12:10:00,19.3,19.32,19.27,19.3,105800.0,13.5884,13.6025,13.5673,13.5884,105800.0
2010-11-08 12:20:00,19.29,19.33,19.29,19.32,221000.0,13.5813,13.6095,13.5813,13.6025,221000.0
2010-11-08 12:30:00,19.32,19.34,19.32,19.32,97800.0,13.6025,13.6165,13.6025,13.6025,97800.0
2010-11-08 12:40:00,19.32,19.32,19.3,19.3,151600.0,13.6025,13.6025,13.5884,13.5884,151600.0
2010-11-08 12:50:00,19.31,19.35,19.3,19.33,167400.0,13.5954,13.6236,13.5884,13.6095,167400.0
2010-11-08 13:00:00,19.34,19.35,19.34,19.34,84200.0,13.6165,13.6236,13.6165,13.6165,84200.0
2010-11-08 13:10:00,19.34,19.36,19.34,19.35,142000.0,13.6165,13.6306,13.6165,13.6236,142000.0
2010-11-08 13:20:00,19.35,19.36,19.34,19.36,184400.0,13.6236,13.6306,13.6165,13.6306,184400.0
2010-11-08 13:30:00,19.36,19.39,19.34,19.36,216800.0,13.6306,13.6517,13.6165,13.6306,216800.0
2010-11-08 13:40:00,19.37,19.4,19.35,19.39,104000.0,13.6377,13.6588,13.6236,13.6517,104000.0
2010-11-08 13:50:00,19.4,19.4,19.35,19.35,96400.0,13.6588,13.6588,13.6236,13.6236,96400.0
2010-11-08 14:00:00,19.35,19.38,19.35,19.38,227200.0,13.6236,13.6447,13.6236,13.6447,227200.0
2010-11-08 14:10:00,19.38,19.4,19.36,19.36,245400.0,13.6447,13.6588,13.6306,13.6306,245400.0
2010-11-08 14:20:00,19.37,19.38,19.36,19.38,110800.0,13.6377,13.6447,13.6306,13.6447,110800.0
2010-11-08 14:30:00,19.37,19.37,19.36,19.36,131000.0,13.6377,13.6377,13.6306,13.6306,131000.0
2010-11-08 14:40:00,19.36,19.37,19.36,19.36,115400.0,13.6306,13.6377,13.6306,13.6306,115400.0
2010-11-08 14:50:00,19.36,19.39,19.36,19.38,178000.0,13.6306,13.6517,13.6306,13.6447,178000.0
2010-11-08 15:00:00,19.38,19.38,19.35,19.36,233400.0,13.6447,13.6447,13.6236,13.6306,233400.0
2010-11-08 15:10:00,19.36,19.39,19.36,19.37,426200.0,13.6306,13.6517,13.6306,13.6377,426200.0
2010-11-08 15:20:00,19.36,19.38,19.36,19.37,244600.0,13.6306,13.6447,13.6306,13.6377,244600.0
2010-11-08 15:30:00,19.37,19.4,19.36,19.39,419200.0,13.6377,13.6588,13.6306,13.6517,419200.0
2010-11-08 15:40:00,19.39,19.42,19.37,19.39,1236200.0,13.6517,13.6729,13.6377,13.6517,1236200.0
2010-11-08 15:50:00,19.39,19.42,19.34,19.42,1015800.0,13.6517,13.6729,13.6165,13.6729,1015800.0
2010-11-09 09:30:00,19.39,19.41,19.2,19.22,652800.0,13.6517,13.6658,13.518,13.5321,652800.0
2010-11-09 09:40:00,19.22,19.35,19.16,19.33,781600.0,13.5321,13.6236,13.4898,13.6095,781600.0
2010-11-09 09:50:00,19.33,19.44,19.31,19.4,529800.0,13.6095,13.6869,13.5954,13.6588,529800.0
2010-11-09 10:00:00,19.39,19.43,19.39,19.4,538400.0,13.6517,13.6799,13.6517,13.6588,538400.0
2010-11-09 10:10:00,19.4,19.42,19.35,19.39,238800.0,13.6588,13.6729,13.6236,13.6517,238800.0
2010-11-09 10:20:00,19.39,19.41,19.34,19.39,306200.0,13.6517,13.6658,13.6165,13.6517,306200.0
2010-11-09 10:30:00,19.39,19.41,19.37,19.38,112000.0,13.6517,13.6658,13.6377,13.6447,112000.0
2010-11-09 10:40:00,19.39,19.4,19.35,19.36,567000.0,13.6517,13.6588,13.6236,13.6306,567000.0
2010-11-09 10:50:00,19.36,19.4,19.36,19.38,340600.0,13.6306,13.6588,13.6306,13.6447,340600.0
2010-11-09 11:00:00,19.38,19.38,19.3,19.35,287800.0,13.6447,13.6447,13.5884,13.6236,287800.0
2010-11-09 11:10:00,19.34,19.35,19.31,19.35,222200.0,13.6165,13.6236,13.5954,13.6236,222200.0
2010-11-09 11:20:00,19.35,19.36,19.33,19.35,343000.0,13.6236,13.6306,13.6095,13.6236,343000.0
2010-11-09 11:30:00,19.36,19.38,19.34,19.37,292000.0,13.6306,13.6447,13.6165,13.6377,292000.0
2010-11-09 11:40:00,19.38,19.39,19.36,19.37,124000.0,13.6447,13.6517,13.6306,13.6377,124000.0
2010-11-09 11:50:00,19.37,19.41,19.34,19.34,364400.0,13.6377,13.6658,13.6165,13.6165,364400.0
2010-11-09 12:00:00,19.34,19.35,19.32,19.33,237800.0,13.6165,13.6236,13.6025,13.6095,237800.0
2010-11-09 12:10:00,19.33,19.35,19.31,19.33,257600.0,13.6095,13.6236,13.5954,13.6095,257600.0
2010-11-09 12:20:00,19.33,19.34,19.28,19.29,492200.0,13.6095,13.6165,13.5743,13.5813,492200.0
2010-11-09 12:30:00,19.29,19.31,19.29,19.31,193600.0,13.5813,13.5954,13.5813,13.5954,193600.0
2010-11-09 12:40:00,19.31,19.33,19.25,19.25,314600.0,13.5954,13.6095,13.5532,13.5532,314600.0
2010-11-09 12:50:00,19.25,19.28,19.25,19.25,363800.0,13.5532,13.5743,13.5532,13.5532,363800.0
2010-11-09 13:00:00,19.25,19.27,19.23,19.27,235000.0,13.5532,13.5673,13.5391,13.5673,235000.0
2010-11-09 13:10:00,19.27,19.31,19.26,19.28,956200.0,13.5673,13.5954,13.5602,13.5743,956200.0
2010-11-09 13:20:00,19.28,19.31,19.27,19.27,155400.0,13.5743,13.5954,13.5673,13.5673,155400.0
2010-11-09 13:30:00,19.27,19.29,19.25,19.26,192600.0,13.5673,13.5813,13.5532,13.5602,192600.0
2010-11-09 13:40:00,19.27,19.31,19.25,19.3,237200.0,13.5673,13.5954,13.5532,13.5884,237200.0
2010-11-09 13:50:00,19.3,19.34,19.3,19.31,638200.0,13.5884,13.6165,13.5884,13.5954,638200.0
2010-11-09 14:00:00,19.31,19.31,19.28,19.29,552000.0,13.5954,13.5954,13.5743,13.5813,552000.0
2010-11-09 14:10:00,19.3,19.32,19.27,19.31,354000.0,13.5884,13.6025,13.5673,13.5954,354000.0
2010-11-09 14:20:00,19.31,19.33,19.3,19.32,106400.0,13.5954,13.6095,13.5884,13.6025,106400.0
2010-11-09 14:30:00,19.33,19.36,19.32,19.34,113000.0,13.6095,13.6306,13.6025,13.6165,113000.0
2010-11-09 14:40:00,19.34,19.34,19.31,19.32,309800.0,13.6165,13.6165,13.5954,13.6025,309800.0
2010-11-09 14:50:00,19.32,19.33,19.3,19.32,318600.0,13.6025,13.6095,13.5884,13.6025,318600.0
2010-11-09 15:00:00,19.32,19.34,19.3,19.31,354400.0,13.6025,13.6165,13.5884,13.5954,354400.0
2010-11-09 15:10:00,19.31,19.33,19.29,19.32,396000.0,13.5954,13.6095,13.5813,13.6025,396000.0
2010-11-09 15:20:00,19.32,19.33,19.3,19.3,338000.0,13.6025,13.6095,13.5884,13.5884,338000.0
2010-11-09 15:30:00,19.3,19.32,19.27,19.28,557800.0,13.5884,13.6025,13.5673,13.5743,557800.0
2010-11-09 15:40:00,19.28,19.28,19.2,19.21,1408200.0,13.5743,13.5743,13.518,13.525,1408200.0
2010-11-09 15:50:00,19.22,19.25,19.18,19.25,2080000.0,13.5321,13.5532,13.5039,13.5532,2080000.0
2010-11-10 09:30:00,19.34,19.39,19.19,19.25,747800.0,13.6165,13.6517,13.5109,13.5532,747800.0
2010-11-10 09:40:00,19.25,19.29,19.22,19.24,400200.0,13.5532,13.5813,13.5321,13.5461,400200.0
2010-11-10 09:50:00,19.24,19.25,19.14,19.17,313200.0,13.5461,13.5532,13.4757,13.4969,313200.0
2010-11-10 10:00:00,19.18,19.2,19.13,19.15,369400.0,13.5039,13.518,13.4687,13.4828,369400.0
2010-11-10 10:10:00,19.15,19.22,19.14,19.19,425000.0,13.4828,13.5321,13.4757,13.5109,425000.0
2010-11-10 10:20:00,19.19,19.24,19.18,19.21,365600.0,13.5109,13.5461,13.5039,13.525,365600.0
2010-11-10 10:30:00,19.22,19.22,19.14,19.15,505600.0,13.5321,13.5321,13.4757,13.4828,505600.0
2010-11-10 10:40:00,19.16,19.18,19.14,19.15,246800.0,13.4898,13.5039,13.4757,13.4828,246800.0
2010-11-10 10:50:00,19.15,19.17,19.14,19.17,221000.0,13.4828,13.4969,13.4757,13.4969,221000.0
2010-11-10 11:00:00,19.17,19.18,19.13,19.13,247000.0,13.4969,13.5039,13.4687,13.4687,247000.0
2010-11-10 11:10:00,19.13,19.16,19.13,19.15,507800.0,13.4687,13.4898,13.4687,13.4828,507800.0
2010-11-10 11:20:00,19.15,19.15,19.1,19.13,475800.0,13.4828,13.4828,13.4476,13.4687,475800.0
2010-11-10 11:30:00,19.13,19.18,19.12,19.18,377200.0,13.4687,13.5039,13.4616,13.5039,377200.0
2010-11-10 11:40:00,19.17,19.18,19.15,19.17,259800.0,13.4969,13.5039,13.4828,13.4969,259800.0
2010-11-10 11:50:00,19.17,19.19,19.17,19.18,311600.0,13.4969,13.5109,13.4969,13.5039,311600.0
2010-11-10 12:00:00,19.18,19.2,19.16,19.18,357400.0,13.5039,13.518,13.4898,13.5039,357400.0
2010-11-10 12:10:00,19.18,19.22,19.18,19.22,235800.0,13.5039,13.5321,13.5039,13.5321,235800.0
2010-11-10 12:20:00,19.22,19.22,19.19,19.2,212400.0,13.5321,13.5321,13.5109,13.518,212400.0
2010-11-10 12:30:00,19.21,19.21,19.19,19.2,169400.0,13.525,13.525,13.5109,13.518,169400.0
2010-11-10 12:40:00,19.2,19.21,19.17,19.19,201200.0,13.518,13.525,13.4969,13.5109,201200.0
2010-11-10 12:50:00,19.18,19.22,19.18,19.2,194600.0,13.5039,13.5321,13.5039,13.518,194600.0
2010-11-10 13:00:00,19.2,19.23,19.18,19.23,208200.0,13.518,13.5391,13.5039,13.5391,208200.0
2010-11-10 13:10:00,19.22,19.25,19.21,19.25,171400.0,13.5321,13.5532,13.525,13.5532,171400.0
2010-11-10 13:20:00,19.25,19.27,19.24,19.25,192200.0,13.5532,13.5673,13.5461,13.5532,192200.0
2010-11-10 13:30:00,19.25,19.29,19.25,19.25,384000.0,13.5532,13.5813,13.5532,13.5532,384000.0
2010-11-10 13:40:00,19.24,19.29,19.24,19.28,281600.0,13.5461,13.5813,13.5461,13.5743,281600.0
2010-11-10 13:50:00,19.28,19.29,19.25,19.26,195600.0,13.5743,13.5813,13.5532,13.5602,195600.0
2010-11-10 14:00:00,19.27,19.32,19.25,19.31,493800.0,13.5673,13.6025,13.5532,13.5954,493800.0
2010-11-10 14:10:00,19.31,19.35,19.3,19.33,273800.0,13.5954,13.6236,13.5884,13.6095,273800.0
2010-11-10 14:20:00,19.33,19.36,19.32,19.34,378000.0,13.6095,13.6306,13.6025,13.6165,378000.0
2010-11-10 14:30:00,19.34,19.36,19.3,19.3,538000.0,13.6165,13.6306,13.5884,13.5884,538000.0
2010-11-10 14:40:00,19.31,19.34,19.29,19.34,604600.0,13.5954,13.6165,13.5813,13.6165,604600.0
2010-11-10 14:50:00,19.33,19.36,19.33,19.35,402200.0,13.6095,13.6306,13.6095,13.6236,402200.0
2010-11-10 15:00:00,19.35,19.36,19.31,19.32,449400.0,13.6236,13.6306,13.5954,13.6025,449400.0
2010-11-10 15:10:00,19.32,19.35,19.31,19.32,271000.0,13.6025,13.6236,13.5954,13.6025,271000.0
2010-11-10 15:20:00,19.32,19.37,19.32,19.36,442400.0,13.6025,13.6377,13.6025,13.6306,442400.0
2010-11-10 15:30:00,19.36,19.36,19.34,19.36,493600.0,13.6306,13.6306,13.6165,13.6306,493600.0
2010-11-10 15:40:00,19.36,19.38,19.34,19.37,796200.0,13.6306,13.6447,13.6165,13.6377,796200.0
2010-11-10 15:50:00,19.38,19.39,19.34,19.38,1006000.0,13.6447,13.6517,13.6165,13.6447,1006000.0
2010-11-11 09:30:00,19.32,19.32,19.24,19.25,631000.0,13.6025,13.6025,13.5461,13.5532,631000.0
2010-11-11 09:40:00,19.24,19.27,19.2,19.21,449600.0,13.5461,13.5673,13.518,13.525,449600.0
2010-11-11 09:50:00,19.21,19.25,19.18,19.25,434000.0,13.525,13.5532,13.5039,13.5532,434000.0
2010-11-11 10:00:00,19.25,19.31,19.19,19.28,422200.0,13.5532,13.5954,13.5109,13.5743,422200.0
2010-11-11 10:10:00,19.28,19.3,19.23,19.25,316200.0,13.5743,13.5884,13.5391,13.5532,316200.0
2010-11-11 10:20:00,19.25,19.29,19.24,19.28,216400.0,13.5532,13.5813,13.5461,13.5743,216400.0
2010-11-11 10:30:00,19.28,19.28,19.21,19.24,305000.0,13.5743,13.5743,13.525,13.5461,305000.0
2010-11-11 10:40:00,19.24,19.3,19.23,19.25,235600.0,13.5461,13.5884,13.5391,13.5532,235600.0
2010-11-11 10:50:00,19.25,19.34,19.24,19.28,256200.0,13.5532,13.6165,13.5461,13.5743,256200.0
2010-11-11 11:00:00,19.28,19.28,19.24,19.25,343000.0,13.5743,13.5743,13.5461,13.5532,343000.0
2010-11-11 11:10:00,19.25,19.31,19.25,19.31,180200.0,13.5532,13.5954,13.5532,13.5954,180200.0
2010-11-11 11:20:00,19.31,19.32,19.26,19.27,139200.0,13.5954,13.6025,13.5602,13.5673,139200.0
2010-11-11 11:30:00,19.27,19.3,19.25,19.28,136800.0,13.5673,13.5884,13.5532,13.5743,136800.0
2010-11-11 11:40:00,19.28,19.33,19.27,19.3,357000.0,13.5743,13.6095,13.5673,13.5884,357000.0
2010-11-11 11:50:00,19.3,19.35,19.29,19.29,638800.0,13.5884,13.6236,13.5813,13.5813,638800.0
2010-11-11 12:00:00,19.29,19.38,19.29,19.36,703400.0,13.5813,13.6447,13.5813,13.6306,703400.0
2010-11-11 12:10:00,19.36,19.41,19.36,19.4,361000.0,13.6306,13.6658,13.6306,13.6588,361000.0
2010-11-11 12:20:00,19.39,19.41,19.36,19.36,145600.0,13.6517,13.6658,13.6306,13.6306,145600.0
2010-11-11 12:30:00,19.37,19.38,19.35,19.36,353800.0,13.6377,13.6447,13.6236,13.6306,353800.0
2010-11-11 12:40:00,19.36,19.38,19.35,19.36,224400.0,13.6306,13.6447,13.6236,13.6306,224400.0
2010-11-11 12:50:00,19.36,19.37,19.35,19.36,140800.0,13.6306,13.6377,13.6236,13.6306,140800.0
2010-11-11 13:00:00,19.35,19.38,19.35,19.38,110400.0,13.6236,13.6447,13.6236,13.6447,110400.0
2010-11-11 13:10:00,19.38,19.41,19.38,19.39,170400.0,13.6447,13.6658,13.6447,13.6517,170400.0
2010-11-11 13:20:00,19.39,19.43,19.39,19.4,301600.0,13.6517,13.6799,13.6517,13.6588,301600.0
2010-11-11 13:30:00,19.4,19.43,19.4,19.43,138600.0,13.6588,13.6799,13.6588,13.6799,138600.0
2010-11-11 13:40:00,19.43,19.49,19.43,19.48,691800.0,13.6799,13.7222,13.6799,13.7151,691800.0
2010-11-11 13:50:00,19.48,19.5,19.47,19.49,525600.0,13.7151,13.7292,13.7081,13.7222,525600.0
2010-11-11 14:00:00,19.49,19.5,19.42,19.43,234000.0,13.7222,13.7292,13.6729,13.6799,234000.0
2010-11-11 14:10:00,19.43,19.48,19.43,19.47,155600.0,13.6799,13.7151,13.6799,13.7081,155600.0
2010-11-11 14:20:00,19.47,19.48,19.45,19.45,136000.0,13.7081,13.7151,13.694,13.694,136000.0
2010-11-11 14:30:00,19.46,19.47,19.43,19.46,214000.0,13.701,13.7081,13.6799,13.701,214000.0
2010-11-11 14:40:00,19.46,19.46,19.44,19.46,197600.0,13.701,13.701,13.6869,13.701,197600.0
2010-11-11 14:50:00,19.46,19.49,19.44,19.48,219000.0,13.701,13.7222,13.6869,13.7151,219000.0
2010-11-11 15:00:00,19.48,19.49,19.46,19.46,145800.0,13.7151,13.7222,13.701,13.701,145800.0
2010-11-11 15:10:00,19.46,19.5,19.46,19.49,379000.0,13.701,13.7292,13.701,13.7222,379000.0
2010-11-11 15:20:00,19.49,19.5,19.48,19.5,354000.0,13.7222,13.7292,13.7151,13.7292,354000.0
2010-11-11 15:30:00,19.5,19.5,19.48,19.5,557000.0,13.7292,13.7292,13.7151,13.7292,557000.0
2010-11-11 15:40:00,19.5,19.5,19.47,19.49,567400.0,13.7292,13.7292,13.7081,13.7222,567400.0
2010-11-11 15:50:00,19.49,19.5,19.46,19.49,1168200.0,13.7222,13.7292,13.701,13.7222,1168200.0
2010-11-12 09:30:00,19.25,19.35,19.2,19.22,584200.0,13.5532,13.6236,13.518,13.5321,584200.0
2010-11-12 09:40:00,19.22,19.29,19.17,19.28,445400.0,13.5321,13.5813,13.4969,13.5743,445400.0
2010-11-12 09:50:00,19.28,19.34,19.27,19.32,322400.0,13.5743,13.6165,13.5673,13.6025,322400.0
2010-11-12 10:00:00,19.31,19.32,19.18,19.19,344200.0,13.5954,13.6025,13.5039,13.5109,344200.0
2010-11-12 10:10:00,19.19,19.24,19.18,19.2,509000.0,13.5109,13.5461,13.5039,13.518,509000.0
2010-11-12 10:20:00,19.2,19.21,19.16,19.18,379400.0,13.518,13.525,13.4898,13.5039,379400.0
2010-11-12 10:30:00,19.18,19.19,19.15,19.16,534400.0,13.5039,13.5109,13.4828,13.4898,534400.0
2010-11-12 10:40:00,19.16,19.18,19.13,19.15,285800.0,13.4898,13.5039,13.4687,13.4828,285800.0
2010-11-12 10:50:00,19.15,19.15,19.11,19.13,255200.0,13.4828,13.4828,13.4546,13.4687,255200.0
2010-11-12 11:00:00,19.13,19.15,19.06,19.1,448200.0,13.4687,13.4828,13.4194,13.4476,448200.0
2010-11-12 11:10:00,19.1,19.14,19.09,19.12,199400.0,13.4476,13.4757,13.4405,13.4616,199400.0
2010-11-12 11:20:00,19.12,19.17,19.12,19.17,156400.0,13.4616,13.4969,13.4616,13.4969,156400.0
2010-11-12 11:30:00,19.18,19.2,19.17,19.18,151800.0,13.5039,13.518,13.4969,13.5039,151800.0
2010-11-12 11:40:00,19.18,19.2,19.18,19.18,126600.0,13.5039,13.518,13.5039,13.5039,126600.0
2010-11-12 11:50:00,19.19,19.19,19.11,19.11,176400.0,13.5109,13.5109,13.4546,13.4546,176400.0
2010-11-12 12:00:00,19.11,19.18,19.1,19.15,491800.0,13.4546,13.5039,13.4476,13.4828,491800.0
2010-11-12 12:10:00,19.15,19.18,19.11,19.11,177600.0,13.4828,13.5039,13.4546,13.4546,177600.0
2010-11-12 12:20:00,19.11,19.12,19.07,19.08,323200.0,13.4546,13.4616,13.4264,13.4335,323200.0
2010-11-12 12:30:00,19.08,19.12,19.05,19.11,324800.0,13.4335,13.4616,13.4124,13.4546,324800.0
2010-11-12 12:40:00,19.11,19.13,19.05,19.07,209000.0,13.4546,13.4687,13.4124,13.4264,209000.0
2010-11-12 12:50:00,19.07,19.07,19.03,19.04,315200.0,13.4264,13.4264,13.3983,13.4053,315200.0
2010-11-12 13:00:00,19.04,19.04,19.01,19.02,179000.0,13.4053,13.4053,13.3842,13.3912,179000.0
2010-11-12 13:10:00,19.02,19.07,19.01,19.02,395600.0,13.3912,13.4264,13.3842,13.3912,395600.0
2010-11-12 13:20:00,19.02,19.03,19.0,19.0,1090400.0,13.3912,13.3983,13.3772,13.3772,1090400.0
2010-11-12 13:30:00,19.0,19.03,18.99,19.0,645000.0,13.3772,13.3983,13.3701,13.3772,645000.0
2010-11-12 13:40:00,19.0,19.0,18.95,18.97,937200.0,13.3772,13.3772,13.342,13.356,937200.0
2010-11-12 13:50:00,18.97,18.97,18.92,18.92,524600.0,13.356,13.356,13.3208,13.3208,524600.0
2010-11-12 14:00:00,18.92,18.94,18.89,18.93,642000.0,13.3208,13.3349,13.2997,13.3279,642000.0
2010-11-12 14:10:00,18.93,18.97,18.91,18.97,586400.0,13.3279,13.356,13.3138,13.356,586400.0
2010-11-12 14:20:00,18.97,18.98,18.93,18.93,562600.0,13.356,13.3631,13.3279,13.3279,562600.0
2010-11-12 14:30:00,18.93,18.94,18.91,18.93,459000.0,13.3279,13.3349,13.3138,13.3279,459000.0
2010-11-12 14:40:00,18.93,18.93,18.91,18.93,414800.0,13.3279,13.3279,13.3138,13.3279,414800.0
2010-11-12 14:50:00,18.92,18.95,18.89,18.92,758000.0,13.3208,13.342,13.2997,13.3208,758000.0
2010-11-12 15:00:00,18.92,18.93,18.89,18.89,795800.0,13.3208,13.3279,13.2997,13.2997,795800.0
2010-11-12 15:10:00,18.89,18.93,18.89,18.92,897600.0,13.2997,13.3279,13.2997,13.3208,897600.0
2010-11-12 15:20:00,18.92,18.93,18.86,18.87,698000.0,13.3208,13.3279,13.2786,13.2856,698000.0
2010-11-12 15:30:00,18.87,18.89,18.84,18.85,816200.0,13.2856,13.2997,13.2645,13.2716,816200.0
2010-11-12 15:40:00,18.85,18.88,18.82,18.84,1457400.0,13.2716,13.2927,13.2504,13.2645,1457400.0
2010-11-12 15:50:00,18.84,18.91,18.84,18.9,2402000.0,13.2645,13.3138,13.2645,13.3068,2402000.0
2010-11-15 09:30:00,18.97,19.15,18.91,19.11,872400.0,13.356,13.4828,13.3138,13.4546,872400.0
2010-11-15 09:40:00,19.11,19.15,19.09,19.13,400800.0,13.4546,13.4828,13.4405,13.4687,400800.0
2010-11-15 09:50:00,19.13,19.13,18.99,19.02,512800.0,13.4687,13.4687,13.3701,13.3912,512800.0
2010-11-15 10:00:00,19.03,19.06,18.97,19.03,221200.0,13.3983,13.4194,13.356,13.3983,221200.0
2010-11-15 10:10:00,19.03,19.04,18.98,19.0,186600.0,13.3983,13.4053,13.3631,13.3772,186600.0
2010-11-15 10:20:00,18.99,19.0,18.95,18.96,301800.0,13.3701,13.3772,13.342,13.349,301800.0
2010-11-15 10:30:00,18.96,19.02,18.92,19.02,676800.0,13.349,13.3912,13.3208,13.3912,676800.0
2010-11-15 10:40:00,19.02,19.04,19.01,19.03,159000.0,13.3912,13.4053,13.3842,13.3983,159000.0
2010-11-15 10:50:00,19.04,19.06,19.03,19.04,203600.0,13.4053,13.4194,13.3983,13.4053,203600.0
2010-11-15 11:00:00,19.04,19.05,18.98,19.01,224600.0,13.4053,13.4124,13.3631,13.3842,224600.0
2010-11-15 11:10:00,19.02,19.02,18.99,19.0,149000.0,13.3912,13.3912,13.3701,13.3772,149000.0
2010-11-15 11:20:00,19.0,19.03,19.0,19.03,145600.0,13.3772,13.3983,13.3772,13.3983,145600.0
2010-11-15 11:30:00,19.03,19.06,19.01,19.06,322800.0,13.3983,13.4194,13.3842,13.4194,322800.0
2010-11-15 11:40:00,19.06,19.1,19.04,19.09,587800.0,13.4194,13.4476,13.4053,13.4405,587800.0
2010-11-15 11:50:00,19.1,19.1,19.06,19.07,109800.0,13.4476,13.4476,13.4194,13.4264,109800.0
2010-11-15 12:00:00,19.07,19.13,19.06,19.13,249200.0,13.4264,13.4687,13.4194,13.4687,249200.0
2010-11-15 12:10:00,19.13,19.14,19.11,19.14,285400.0,13.4687,13.4757,13.4546,13.4757,285400.0
2010-11-15 12:20:00,19.13,19.14,19.11,19.11,185400.0,13.4687,13.4757,13.4546,13.4546,185400.0
2010-11-15 12:30:00,19.11,19.11,19.1,19.1,106400.0,13.4546,13.4546,13.4476,13.4476,106400.0
2010-11-15 12:40:00,19.1,19.11,19.09,19.11,71400.0,13.4476,13.4546,13.4405,13.4546,71400.0
2010-11-15 12:50:00,19.11,19.15,19.1,19.14,91200.0,13.4546,13.4828,13.4476,13.4757,91200.0
2010-11-15 13:00:00,19.14,19.15,19.12,19.13,85600.0,13.4757,13.4828,13.4616,13.4687,85600.0
2010-11-15 13:10:00,19.13,19.16,19.12,19.14,203000.0,13.4687,13.4898,13.4616,13.4757,203000.0
2010-11-15 13:20:00,19.14,19.18,19.13,19.16,182000.0,13.4757,13.5039,13.4687,13.4898,182000.0
2010-11-15 13:30:00,19.16,19.17,19.15,19.16,201400.0,13.4898,13.4969,13.4828,13.4898,201400.0
2010-11-15 13:40:00,19.16,19.18,19.16,19.17,178200.0,13.4898,13.5039,13.4898,13.4969,178200.0
2010-11-15 13:50:00,19.17,19.2,19.17,19.18,201000.0,13.4969,13.518,13.4969,13.5039,201000.0
2010-11-15 14:00:00,19.18,19.21,19.17,19.17,348400.0,13.5039,13.525,13.4969,13.4969,348400.0
2010-11-15 14:10:00,19.18,19.18,19.15,19.16,212000.0,13.5039,13.5039,13.4828,13.4898,212000.0
2010-11-15 14:20:00,19.16,19.17,19.12,19.13,234400.0,13.4898,13.4969,13.4616,13.4687,234400.0
2010-11-15 14:30:00,19.13,19.15,19.11,19.14,199600.0,13.4687,13.4828,13.4546,13.4757,199600.0
2010-11-15 14:40:00,19.14,19.16,19.13,19.14,121600.0,13.4757,13.4898,13.4687,13.4757,121600.0
2010-11-15 14:50:00,19.15,19.17,19.13,19.16,158200.0,13.4828,13.4969,13.4687,13.4898,158200.0
2010-11-15 15:00:00,19.15,19.17,19.14,19.17,231800.0,13.4828,13.4969,13.4757,13.4969,231800.0
2010-11-15 15:10:00,19.16,19.17,19.08,19.09,318800.0,13.4898,13.4969,13.4335,13.4405,318800.0
2010-11-15 15:20:00,19.09,19.1,19.03,19.05,605800.0,13.4405,13.4476,13.3983,13.4124,605800.0
2010-11-15 15:30:00,19.05,19.06,19.03,19.06,534600.0,13.4124,13.4194,13.3983,13.4194,534600.0
2010-11-15 15:40:00,19.06,19.07,19.03,19.03,531400.0,13.4194,13.4264,13.3983,13.3983,531400.0
2010-11-15 15:50:00,19.03,19.05,19.0,19.0,1262000.0,13.3983,13.4124,13.3772,13.3772,1262000.0
2010-11-16 09:30:00,18.96,19.0,18.86,18.93,842600.0,13.349,13.3772,13.2786,13.3279,842600.0
2010-11-16 09:40:00,18.93,19.05,18.93,19.0,525000.0,13.3279,13.4124,13.3279,13.3772,525000.0
2010-11-16 09:50:00,19.0,19.09,18.98,19.07,548200.0,13.3772,13.4405,13.3631,13.4264,548200.0
2010-11-16 10:00:00,19.07,19.15,19.05,19.15,638400.0,13.4264,13.4828,13.4124,13.4828,638400.0
2010-11-16 10:10:00,19.15,19.28,19.13,19.24,1118200.0,13.4828,13.5743,13.4687,13.5461,1118200.0
2010-11-16 10:20:00,19.24,19.25,19.18,19.23,526600.0,13.5461,13.5532,13.5039,13.5391,526600.0
2010-11-16 10:30:00,19.23,19.23,19.17,19.17,512400.0,13.5391,13.5391,13.4969,13.4969,512400.0
2010-11-16 10:40:00,19.18,19.19,19.14,19.17,856000.0,13.5039,13.5109,13.4757,13.4969,856000.0
2010-11-16 10:50:00,19.17,19.18,19.13,19.17,436600.0,13.4969,13.5039,13.4687,13.4969,436600.0
2010-11-16 11:00:00,19.17,19.18,19.08,19.08,537600.0,13.4969,13.5039,13.4335,13.4335,537600.0
2010-11-16 11:10:00,19.08,19.09,18.95,18.97,777400.0,13.4335,13.4405,13.342,13.356,777400.0
2010-11-16 11:20:00,18.96,19.0,18.95,18.97,447000.0,13.349,13.3772,13.342,13.356,447000.0
2010-11-16 11:30:00,18.98,19.02,18.95,18.97,296600.0,13.3631,13.3912,13.342,13.356,296600.0
2010-11-16 11:40:00,18.97,18.97,18.9,18.94,457200.0,13.356,13.356,13.3068,13.3349,457200.0
2010-11-16 11:50:00,18.94,18.96,18.92,18.94,348400.0,13.3349,13.349,13.3208,13.3349,348400.0
2010-11-16 12:00:00,18.95,19.0,18.95,18.98,294200.0,13.342,13.3772,13.342,13.3631,294200.0
2010-11-16 12:10:00,18.99,19.04,18.96,19.03,219400.0,13.3701,13.4053,13.349,13.3983,219400.0
2010-11-16 12:20:00,19.02,19.05,19.0,19.04,236200.0,13.3912,13.4124,13.3772,13.4053,236200.0
2010-11-16 12:30:00,19.04,19.06,19.03,19.03,205800.0,13.4053,13.4194,13.3983,13.3983,205800.0
2010-11-16 12:40:00,19.03,19.03,18.99,19.0,147800.0,13.3983,13.3983,13.3701,13.3772,147800.0
2010-11-16 12:50:00,19.0,19.05,19.0,19.05,146600.0,13.3772,13.4124,13.3772,13.4124,146600.0
2010-11-16 13:00:00,19.05,19.09,19.05,19.09,246800.0,13.4124,13.4405,13.4124,13.4405,246800.0
2010-11-16 13:10:00,19.09,19.09,19.04,19.06,189200.0,13.4405,13.4405,13.4053,13.4194,189200.0
2010-11-16 13:20:00,19.06,19.08,19.05,19.06,144600.0,13.4194,13.4335,13.4124,13.4194,144600.0
2010-11-16 13:30:00,19.06,19.1,19.05,19.08,156800.0,13.4194,13.4476,13.4124,13.4335,156800.0
2010-11-16 13:40:00,19.08,19.08,19.03,19.04,167200.0,13.4335,13.4335,13.3983,13.4053,167200.0
2010-11-16 13:50:00,19.03,19.07,19.03,19.05,214400.0,13.3983,13.4264,13.3983,13.4124,214400.0
2010-11-16 14:00:00,19.04,19.06,19.02,19.04,218600.0,13.4053,13.4194,13.3912,13.4053,218600.0
2010-11-16 14:10:00,19.03,19.05,19.02,19.02,304200.0,13.3983,13.4124,13.3912,13.3912,304200.0
2010-11-16 14:20:00,19.02,19.04,19.0,19.01,202600.0,13.3912,13.4053,13.3772,13.3842,202600.0
2010-11-16 14:30:00,19.02,19.03,18.99,18.99,174600.0,13.3912,13.3983,13.3701,13.3701,174600.0
2010-11-16 14:40:00,18.99,19.01,18.97,18.99,320800.0,13.3701,13.3842,13.356,13.3701,320800.0
2010-11-16 14:50:00,18.99,19.01,18.97,19.0,288600.0,13.3701,13.3842,13.356,13.3772,288600.0
2010-11-16 15:00:00,19.0,19.01,18.96,18.96,228600.0,13.3772,13.3842,13.349,13.349,228600.0
2010-11-16 15:10:00,18.96,18.97,18.91,18.93,455400.0,13.349,13.356,13.3138,13.3279,455400.0
2010-11-16 15:20:00,18.93,18.96,18.92,18.95,341200.0,13.3279,13.349,13.3208,13.342,341200.0
2010-11-16 15:30:00,18.95,18.96,18.92,18.93,627000.0,13.342,13.349,13.3208,13.3279,627000.0
2010-11-16 15:40:00,18.93,18.95,18.92,18.94,480600.0,13.3279,13.342,13.3208,13.3349,480600.0
2010-11-16 15:50:00,18.93,18.96,18.91,18.92,1434200.0,13.3279,13.349,13.3138,13.3208,1434200.0
2010-11-17 09:30:00,18.95,19.0,18.84,18.93,553600.0,13.342,13.3772,13.2645,13.3279,553600.0
2010-11-17 09:40:00,18.93,18.95,18.77,18.83,691800.0,13.3279,13.342,13.2152,13.2575,691800.0
2010-11-17 09:50:00,18.83,18.88,18.8,18.88,375600.0,13.2575,13.2927,13.2363,13.2927,375600.0
2010-11-17 10:00:00,18.88,18.93,18.86,18.86,300000.0,13.2927,13.3279,13.2786,13.2786,300000.0
2010-11-17 10:10:00,18.86,18.91,18.86,18.88,299600.0,13.2786,13.3138,13.2786,13.2927,299600.0
2010-11-17 10:20:00,18.88,18.93,18.85,18.86,265600.0,13.2927,13.3279,13.2716,13.2786,265600.0
2010-11-17 10:30:00,18.86,18.88,18.83,18.86,295000.0,13.2786,13.2927,13.2575,13.2786,295000.0
2010-11-17 10:40:00,18.86,18.86,18.82,18.83,301400.0,13.2786,13.2786,13.2504,13.2575,301400.0
2010-11-17 10:50:00,18.83,18.83,18.76,18.77,538800.0,13.2575,13.2575,13.2082,13.2152,538800.0
2010-11-17 11:00:00,18.77,18.78,18.74,18.76,470800.0,13.2152,13.2223,13.1941,13.2082,470800.0
2010-11-17 11:10:00,18.76,18.8,18.75,18.8,306800.0,13.2082,13.2363,13.2011,13.2363,306800.0
2010-11-17 11:20:00,18.79,18.82,18.79,18.82,238200.0,13.2293,13.2504,13.2293,13.2504,238200.0
2010-11-17 11:30:00,18.82,18.87,18.81,18.86,398200.0,13.2504,13.2856,13.2434,13.2786,398200.0
2010-11-17 11:40:00,18.86,18.86,18.78,18.79,682000.0,13.2786,13.2786,13.2223,13.2293,682000.0
2010-11-17 11:50:00,18.79,18.83,18.78,18.83,225000.0,13.2293,13.2575,13.2223,13.2575,225000.0
2010-11-17 12:00:00,18.83,18.84,18.82,18.82,208400.0,13.2575,13.2645,13.2504,13.2504,208400.0
2010-11-17 12:10:00,18.82,18.82,18.8,18.81,275000.0,13.2504,13.2504,13.2363,13.2434,275000.0
2010-11-17 12:20:00,18.81,18.84,18.81,18.83,182600.0,13.2434,13.2645,13.2434,13.2575,182600.0
2010-11-17 12:30:00,18.83,18.85,18.82,18.82,145000.0,13.2575,13.2716,13.2504,13.2504,145000.0
2010-11-17 12:40:00,18.82,18.83,18.81,18.83,189400.0,13.2504,13.2575,13.2434,13.2575,189400.0
2010-11-17 12:50:00,18.82,18.83,18.77,18.78,589400.0,13.2504,13.2575,13.2152,13.2223,589400.0
2010-11-17 13:00:00,18.78,18.79,18.78,18.79,314800.0,13.2223,13.2293,13.2223,13.2293,314800.0
2010-11-17 13:10:00,18.78,18.79,18.78,18.79,112200.0,13.2223,13.2293,13.2223,13.2293,112200.0
2010-11-17 13:20:00,18.79,18.8,18.77,18.8,286600.0,13.2293,13.2363,13.2152,13.2363,286600.0
2010-11-17 13:30:00,18.8,18.81,18.77,18.77,242800.0,13.2363,13.2434,13.2152,13.2152,242800.0
2010-11-17 13:40:00,18.77,18.78,18.75,18.77,266800.0,13.2152,13.2223,13.2011,13.2152,266800.0
2010-11-17 13:50:00,18.77,18.83,18.77,18.81,336600.0,13.2152,13.2575,13.2152,13.2434,336600.0
2010-11-17 14:00:00,18.81,18.86,18.81,18.85,272600.0,13.2434,13.2786,13.2434,13.2716,272600.0
2010-11-17 14:10:00,18.86,18.89,18.83,18.83,434400.0,13.2786,13.2997,13.2575,13.2575,434400.0
2010-11-17 14:20:00,18.84,18.84,18.78,18.79,330200.0,13.2645,13.2645,13.2223,13.2293,330200.0
2010-11-17 14:30:00,18.79,18.81,18.79,18.79,115800.0,13.2293,13.2434,13.2293,13.2293,115800.0
2010-11-17 14:40:00,18.79,18.8,18.75,18.78,756800.0,13.2293,13.2363,13.2011,13.2223,756800.0
2010-11-17 14:50:00,18.78,18.8,18.78,18.79,220200.0,13.2223,13.2363,13.2223,13.2293,220200.0
2010-11-17 15:00:00,18.79,18.79,18.74,18.75,937800.0,13.2293,13.2293,13.1941,13.2011,937800.0
2010-11-17 15:10:00,18.75,18.78,18.73,18.78,408400.0,13.2011,13.2223,13.1871,13.2223,408400.0
2010-11-17 15:20:00,18.78,18.78,18.73,18.75,796800.0,13.2223,13.2223,13.1871,13.2011,796800.0
2010-11-17 15:30:00,18.75,18.8,18.75,18.75,611400.0,13.2011,13.2363,13.2011,13.2011,611400.0
2010-11-17 15:40:00,18.75,18.78,18.73,18.78,940600.0,13.2011,13.2223,13.1871,13.2223,940600.0
2010-11-17 15:50:00,18.78,18.86,18.78,18.86,3026400.0,13.2223,13.2786,13.2223,13.2786,3026400.0
2010-11-18 09:30:00,19.1,19.1,18.87,18.9,539400.0,13.4476,13.4476,13.2856,13.3068,539400.0
2010-11-18 09:40:00,18.9,18.98,18.87,18.97,881200.0,13.3068,13.3631,13.2856,13.356,881200.0
2010-11-18 09:50:00,18.97,18.97,18.88,18.97,348000.0,13.356,13.356,13.2927,13.356,348000.0
2010-11-18 10:00:00,18.99,19.11,18.97,19.11,552800.0,13.3701,13.4546,13.356,13.4546,552800.0
2010-11-18 10:10:00,19.11,19.2,19.11,19.14,592200.0,13.4546,13.518,13.4546,13.4757,592200.0
2010-11-18 10:20:00,19.14,19.14,19.08,19.11,425200.0,13.4757,13.4757,13.4335,13.4546,425200.0
2010-11-18 10:30:00,19.11,19.13,19.1,19.11,196000.0,13.4546,13.4687,13.4476,13.4546,196000.0
2010-11-18 10:40:00,19.11,19.12,19.08,19.1,227600.0,13.4546,13.4616,13.4335,13.4476,227600.0
2010-11-18 10:50:00,19.09,19.1,19.06,19.08,186800.0,13.4405,13.4476,13.4194,13.4335,186800.0
2010-11-18 11:00:00,19.08,19.09,19.04,19.06,194800.0,13.4335,13.4405,13.4053,13.4194,194800.0
2010-11-18 11:10:00,19.05,19.1,19.05,19.1,203000.0,13.4124,13.4476,13.4124,13.4476,203000.0
2010-11-18 11:20:00,19.09,19.09,19.05,19.06,224800.0,13.4405,13.4405,13.4124,13.4194,224800.0
2010-11-18 11:30:00,19.06,19.08,19.04,19.06,205400.0,13.4194,13.4335,13.4053,13.4194,205400.0
2010-11-18 11:40:00,19.06,19.07,19.05,19.05,131200.0,13.4194,13.4264,13.4124,13.4124,131200.0
2010-11-18 11:50:00,19.05,19.12,19.04,19.11,161200.0,13.4124,13.4616,13.4053,13.4546,161200.0
2010-11-18 12:00:00,19.11,19.16,19.11,19.15,253800.0,13.4546,13.4898,13.4546,13.4828,253800.0
2010-11-18 12:10:00,19.15,19.15,19.13,19.15,122200.0,13.4828,13.4828,13.4687,13.4828,122200.0
2010-11-18 12:20:00,19.15,19.15,19.11,19.11,95000.0,13.4828,13.4828,13.4546,13.4546,95000.0
2010-11-18 12:30:00,19.11,19.13,19.08,19.13,476200.0,13.4546,13.4687,13.4335,13.4687,476200.0
2010-11-18 12:40:00,19.13,19.14,19.1,19.14,307600.0,13.4687,13.4757,13.4476,13.4757,307600.0
2010-11-18 12:50:00,19.14,19.16,19.13,19.15,181400.0,13.4757,13.4898,13.4687,13.4828,181400.0
2010-11-18 13:00:00,19.15,19.15,19.13,19.13,95800.0,13.4828,13.4828,13.4687,13.4687,95800.0
2010-11-18 13:10:00,19.13,19.14,19.13,19.14,119000.0,13.4687,13.4757,13.4687,13.4757,119000.0
2010-11-18 13:20:00,19.14,19.17,19.11,19.16,152600.0,13.4757,13.4969,13.4546,13.4898,152600.0
2010-11-18 13:30:00,19.16,19.17,19.09,19.11,237400.0,13.4898,13.4969,13.4405,13.4546,237400.0
2010-11-18 13:40:00,19.11,19.11,19.08,19.09,126400.0,13.4546,13.4546,13.4335,13.4405,126400.0
2010-11-18 13:50:00,19.09,19.11,19.09,19.09,112800.0,13.4405,13.4546,13.4405,13.4405,112800.0
2010-11-18 14:00:00,19.1,19.11,19.09,19.11,169200.0,13.4476,13.4546,13.4405,13.4546,169200.0
2010-11-18 14:10:00,19.11,19.11,19.07,19.1,230200.0,13.4546,13.4546,13.4264,13.4476,230200.0
2010-11-18 14:20:00,19.1,19.1,19.07,19.08,126000.0,13.4476,13.4476,13.4264,13.4335,126000.0
2010-11-18 14:30:00,19.08,19.08,19.06,19.07,182600.0,13.4335,13.4335,13.4194,13.4264,182600.0
2010-11-18 14:40:00,19.07,19.11,19.05,19.09,304000.0,13.4264,13.4546,13.4124,13.4405,304000.0
2010-11-18 14:50:00,19.1,19.11,19.08,19.08,203200.0,13.4476,13.4546,13.4335,13.4335,203200.0
2010-11-18 15:00:00,19.09,19.11,19.08,19.1,294600.0,13.4405,13.4546,13.4335,13.4476,294600.0
2010-11-18 15:10:00,19.11,19.11,19.09,19.11,387400.0,13.4546,13.4546,13.4405,13.4546,387400.0
2010-11-18 15:20:00,19.1,19.11,19.09,19.1,729800.0,13.4476,13.4546,13.4405,13.4476,729800.0
2010-11-18 15:30:00,19.1,19.1,19.05,19.05,449400.0,13.4476,13.4476,13.4124,13.4124,449400.0
2010-11-18 15:40:00,19.05,19.08,19.03,19.04,556600.0,13.4124,13.4335,13.3983,13.4053,556600.0
2010-11-18 15:50:00,19.04,19.05,18.98,18.98,1840000.0,13.4053,13.4124,13.3631,13.3631,1840000.0
2010-11-19 09:30:00,19.0,19.09,18.99,19.05,2205000.0,13.3772,13.4405,13.3701,13.4124,2205000.0
2010-11-19 09:40:00,19.05,19.07,18.99,19.02,276800.0,13.4124,13.4264,13.3701,13.3912,276800.0
2010-11-19 09:50:00,19.02,19.02,18.95,18.96,654800.0,13.3912,13.3912,13.342,13.349,654800.0
2010-11-19 10:00:00,18.96,19.0,18.93,18.96,403800.0,13.349,13.3772,13.3279,13.349,403800.0
2010-11-19 10:10:00,18.96,18.96,18.89,18.96,376200.0,13.349,13.349,13.2997,13.349,376200.0
2010-11-19 10:20:00,18.95,18.96,18.92,18.94,188600.0,13.342,13.349,13.3208,13.3349,188600.0
2010-11-19 10:30:00,18.95,18.98,18.94,18.98,229000.0,13.342,13.3631,13.3349,13.3631,229000.0
2010-11-19 10:40:00,18.98,19.05,18.97,19.04,248600.0,13.3631,13.4124,13.356,13.4053,248600.0
2010-11-19 10:50:00,19.04,19.07,19.04,19.04,215000.0,13.4053,13.4264,13.4053,13.4053,215000.0
2010-11-19 11:00:00,19.04,19.05,19.03,19.04,165400.0,13.4053,13.4124,13.3983,13.4053,165400.0
2010-11-19 11:10:00,19.03,19.03,18.97,18.99,202600.0,13.3983,13.3983,13.356,13.3701,202600.0
2010-11-19 11:20:00,18.99,19.03,18.97,19.02,254800.0,13.3701,13.3983,13.356,13.3912,254800.0
2010-11-19 11:30:00,19.02,19.04,19.0,19.04,103800.0,13.3912,13.4053,13.3772,13.4053,103800.0
2010-11-19 11:40:00,19.03,19.05,19.03,19.05,144400.0,13.3983,13.4124,13.3983,13.4124,144400.0
2010-11-19 11:50:00,19.04,19.05,19.01,19.02,326400.0,13.4053,13.4124,13.3842,13.3912,326400.0
2010-11-19 12:00:00,19.02,19.02,19.0,19.0,145800.0,13.3912,13.3912,13.3772,13.3772,145800.0
2010-11-19 12:10:00,19.0,19.0,18.99,19.0,223800.0,13.3772,13.3772,13.3701,13.3772,223800.0
2010-11-19 12:20:00,19.0,19.0,18.98,18.99,91400.0,13.3772,13.3772,13.3631,13.3701,91400.0
2010-11-19 12:30:00,18.99,19.0,18.99,19.0,117200.0,13.3701,13.3772,13.3701,13.3772,117200.0
2010-11-19 12:40:00,19.0,19.05,19.0,19.04,91800.0,13.3772,13.4124,13.3772,13.4053,91800.0
2010-11-19 12:50:00,19.05,19.06,19.02,19.04,262600.0,13.4124,13.4194,13.3912,13.4053,262600.0
2010-11-19 13:00:00,19.04,19.06,19.04,19.04,309200.0,13.4053,13.4194,13.4053,13.4053,309200.0
2010-11-19 13:10:00,19.05,19.06,19.04,19.05,100000.0,13.4124,13.4194,13.4053,13.4124,100000.0
2010-11-19 13:20:00,19.06,19.06,19.04,19.05,189800.0,13.4194,13.4194,13.4053,13.4124,189800.0
2010-11-19 13:30:00,19.05,19.06,19.04,19.04,146600.0,13.4124,13.4194,13.4053,13.4053,146600.0
2010-11-19 13:40:00,19.05,19.05,19.03,19.03,89600.0,13.4124,13.4124,13.3983,13.3983,89600.0
2010-11-19 13:50:00,19.04,19.06,19.03,19.06,208800.0,13.4053,13.4194,13.3983,13.4194,208800.0
2010-11-19 14:00:00,19.06,19.09,19.05,19.07,288000.0,13.4194,13.4405,13.4124,13.4264,288000.0
2010-11-19 14:10:00,19.07,19.08,19.05,19.05,190400.0,13.4264,13.4335,13.4124,13.4124,190400.0
2010-11-19 14:20:00,19.05,19.06,19.03,19.03,147200.0,13.4124,13.4194,13.3983,13.3983,147200.0
2010-11-19 14:30:00,19.03,19.04,19.0,19.02,167400.0,13.3983,13.4053,13.3772,13.3912,167400.0
2010-11-19 14:40:00,19.02,19.06,19.02,19.06,202400.0,13.3912,13.4194,13.3912,13.4194,202400.0
2010-11-19 14:50:00,19.06,19.07,19.04,19.07,138600.0,13.4194,13.4264,13.4053,13.4264,138600.0
2010-11-19 15:00:00,19.07,19.07,19.04,19.05,144200.0,13.4264,13.4264,13.4053,13.4124,144200.0
2010-11-19 15:10:00,19.05,19.05,19.0,19.03,322800.0,13.4124,13.4124,13.3772,13.3983,322800.0
2010-11-19 15:20:00,19.02,19.03,19.02,19.02,181200.0,13.3912,13.3983,13.3912,13.3912,181200.0
2010-11-19 15:30:00,19.02,19.03,19.0,19.02,482200.0,13.3912,13.3983,13.3772,13.3912,482200.0
2010-11-19 15:40:00,19.02,19.04,19.02,19.02,1011400.0,13.3912,13.4053,13.3912,13.3912,1011400.0
2010-11-19 15:50:00,19.02,19.07,18.98,19.04,2313600.0,13.3912,13.4264,13.3631,13.4053,2313600.0
2010-11-22 09:30:00,18.93,19.03,18.88,18.98,440000.0,13.3279,13.3983,13.2927,13.3631,440000.0
2010-11-22 09:40:00,18.99,19.03,18.98,18.99,298200.0,13.3701,13.3983,13.3631,13.3701,298200.0
2010-11-22 09:50:00,18.99,19.07,18.98,19.07,362000.0,13.3701,13.4264,13.3631,13.4264,362000.0
2010-11-22 10:00:00,19.07,19.1,19.04,19.05,202600.0,13.4264,13.4476,13.4053,13.4124,202600.0
2010-11-22 10:10:00,19.04,19.04,18.96,18.96,186600.0,13.4053,13.4053,13.349,13.349,186600.0
2010-11-22 10:20:00,18.96,18.97,18.9,18.9,308000.0,13.349,13.356,13.3068,13.3068,308000.0
2010-11-22 10:30:00,18.9,18.91,18.86,18.89,327800.0,13.3068,13.3138,13.2786,13.2997,327800.0
2010-11-22 10:40:00,18.89,18.89,18.86,18.88,240200.0,13.2997,13.2997,13.2786,13.2927,240200.0
2010-11-22 10:50:00,18.88,18.9,18.85,18.86,228800.0,13.2927,13.3068,13.2716,13.2786,228800.0
2010-11-22 11:00:00,18.86,18.86,18.84,18.86,262400.0,13.2786,13.2786,13.2645,13.2786,262400.0
2010-11-22 11:10:00,18.86,18.9,18.86,18.89,100600.0,13.2786,13.3068,13.2786,13.2997,100600.0
2010-11-22 11:20:00,18.89,18.93,18.89,18.92,137600.0,13.2997,13.3279,13.2997,13.3208,137600.0
2010-11-22 11:30:00,18.92,18.92,18.89,18.9,114600.0,13.3208,13.3208,13.2997,13.3068,114600.0
2010-11-22 11:40:00,18.9,18.91,18.88,18.9,265000.0,13.3068,13.3138,13.2927,13.3068,265000.0
2010-11-22 11:50:00,18.91,18.91,18.89,18.91,220400.0,13.3138,13.3138,13.2997,13.3138,220400.0
2010-11-22 12:00:00,18.91,18.91,18.89,18.89,287600.0,13.3138,13.3138,13.2997,13.2997,287600.0
2010-11-22 12:10:00,18.89,18.9,18.88,18.89,105000.0,13.2997,13.3068,13.2927,13.2997,105000.0
2010-11-22 12:20:00,18.89,18.89,18.82,18.83,400600.0,13.2997,13.2997,13.2504,13.2575,400600.0
2010-11-22 12:30:00,18.83,18.83,18.79,18.81,372400.0,13.2575,13.2575,13.2293,13.2434,372400.0
2010-11-22 12:40:00,18.8,18.82,18.75,18.78,283800.0,13.2363,13.2504,13.2011,13.2223,283800.0
2010-11-22 12:50:00,18.77,18.79,18.75,18.76,258000.0,13.2152,13.2293,13.2011,13.2082,258000.0
2010-11-22 13:00:00,18.76,18.79,18.75,18.78,243200.0,13.2082,13.2293,13.2011,13.2223,243200.0
2010-11-22 13:10:00,18.78,18.78,18.75,18.75,158800.0,13.2223,13.2223,13.2011,13.2011,158800.0
2010-11-22 13:20:00,18.75,18.77,18.75,18.75,223000.0,13.2011,13.2152,13.2011,13.2011,223000.0
2010-11-22 13:30:00,18.76,18.83,18.76,18.8,260400.0,13.2082,13.2575,13.2082,13.2363,260400.0
2010-11-22 13:40:00,18.81,18.84,18.8,18.83,99800.0,13.2434,13.2645,13.2363,13.2575,99800.0
2010-11-22 13:50:00,18.83,18.88,18.83,18.86,137000.0,13.2575,13.2927,13.2575,13.2786,137000.0
2010-11-22 14:00:00,18.86,18.87,18.83,18.84,193600.0,13.2786,13.2856,13.2575,13.2645,193600.0
2010-11-22 14:10:00,18.84,18.87,18.84,18.85,409800.0,13.2645,13.2856,13.2645,13.2716,409800.0
2010-11-22 14:20:00,18.85,18.86,18.82,18.82,313800.0,13.2716,13.2786,13.2504,13.2504,313800.0
2010-11-22 14:30:00,18.82,18.84,18.8,18.84,177400.0,13.2504,13.2645,13.2363,13.2645,177400.0
2010-11-22 14:40:00,18.84,18.9,18.82,18.89,224600.0,13.2645,13.3068,13.2504,13.2997,224600.0
2010-11-22 14:50:00,18.89,18.92,18.86,18.86,625600.0,13.2997,13.3208,13.2786,13.2786,625600.0
2010-11-22 15:00:00,18.87,18.88,18.84,18.86,479000.0,13.2856,13.2927,13.2645,13.2786,479000.0
2010-11-22 15:10:00,18.86,18.86,18.83,18.84,387400.0,13.2786,13.2786,13.2575,13.2645,387400.0
2010-11-22 15:20:00,18.84,18.86,18.81,18.84,456400.0,13.2645,13.2786,13.2434,13.2645,456400.0
2010-11-22 15:30:00,18.84,18.86,18.8,18.86,633200.0,13.2645,13.2786,13.2363,13.2786,633200.0
2010-11-22 15:40:00,18.86,18.89,18.85,18.86,819200.0,13.2786,13.2997,13.2716,13.2786,819200.0
2010-11-22 15:50:00,18.86,18.86,18.83,18.86,1160400.0,13.2786,13.2786,13.2575,13.2786,1160400.0
2010-11-23 09:30:00,18.7,18.78,18.63,18.68,766200.0,13.1659,13.2223,13.1167,13.1519,766200.0
2010-11-23 09:40:00,18.68,18.8,18.63,18.77,793800.0,13.1519,13.2363,13.1167,13.2152,793800.0
2010-11-23 09:50:00,18.77,18.77,18.64,18.64,782800.0,13.2152,13.2152,13.1237,13.1237,782800.0
2010-11-23 10:00:00,18.64,18.68,18.61,18.64,393600.0,13.1237,13.1519,13.1026,13.1237,393600.0
2010-11-23 10:10:00,18.64,18.72,18.59,18.7,408200.0,13.1237,13.18,13.0885,13.1659,408200.0
2010-11-23 10:20:00,18.7,18.72,18.65,18.66,278600.0,13.1659,13.18,13.1307,13.1378,278600.0
2010-11-23 10:30:00,18.66,18.67,18.62,18.67,614200.0,13.1378,13.1448,13.1096,13.1448,614200.0
2010-11-23 10:40:00,18.67,18.69,18.65,18.65,269000.0,13.1448,13.1589,13.1307,13.1307,269000.0
2010-11-23 10:50:00,18.65,18.67,18.63,18.66,485400.0,13.1307,13.1448,13.1167,13.1378,485400.0
2010-11-23 11:00:00,18.66,18.66,18.59,18.59,280200.0,13.1378,13.1378,13.0885,13.0885,280200.0
2010-11-23 11:10:00,18.59,18.61,18.58,18.58,290200.0,13.0885,13.1026,13.0815,13.0815,290200.0
2010-11-23 11:20:00,18.58,18.59,18.53,18.53,298000.0,13.0815,13.0885,13.0463,13.0463,298000.0
2010-11-23 11:30:00,18.53,18.55,18.52,18.54,317800.0,13.0463,13.0603,13.0392,13.0533,317800.0
2010-11-23 11:40:00,18.53,18.55,18.51,18.54,341200.0,13.0463,13.0603,13.0322,13.0533,341200.0
2010-11-23 11:50:00,18.55,18.6,18.53,18.59,395000.0,13.0603,13.0955,13.0463,13.0885,395000.0
2010-11-23 12:00:00,18.59,18.6,18.55,18.6,320400.0,13.0885,13.0955,13.0603,13.0955,320400.0
2010-11-23 12:10:00,18.6,18.62,18.59,18.61,177800.0,13.0955,13.1096,13.0885,13.1026,177800.0
2010-11-23 12:20:00,18.61,18.61,18.58,18.59,217800.0,13.1026,13.1026,13.0815,13.0885,217800.0
2010-11-23 12:30:00,18.59,18.59,18.55,18.57,211600.0,13.0885,13.0885,13.0603,13.0744,211600.0
2010-11-23 12:40:00,18.57,18.59,18.56,18.58,153000.0,13.0744,13.0885,13.0674,13.0815,153000.0
2010-11-23 12:50:00,18.58,18.6,18.57,18.58,172200.0,13.0815,13.0955,13.0744,13.0815,172200.0
2010-11-23 13:00:00,18.59,18.61,18.57,18.59,463600.0,13.0885,13.1026,13.0744,13.0885,463600.0
2010-11-23 13:10:00,18.59,18.6,18.58,18.59,342200.0,13.0885,13.0955,13.0815,13.0885,342200.0
2010-11-23 13:20:00,18.59,18.6,18.57,18.58,309000.0,13.0885,13.0955,13.0744,13.0815,309000.0
2010-11-23 13:30:00,18.58,18.59,18.56,18.56,196400.0,13.0815,13.0885,13.0674,13.0674,196400.0
2010-11-23 13:40:00,18.56,18.57,18.52,18.53,284000.0,13.0674,13.0744,13.0392,13.0463,284000.0
2010-11-23 13:50:00,18.52,18.54,18.5,18.53,368800.0,13.0392,13.0533,13.0251,13.0463,368800.0
2010-11-23 14:00:00,18.53,18.56,18.52,18.53,311000.0,13.0463,13.0674,13.0392,13.0463,311000.0
2010-11-23 14:10:00,18.54,18.55,18.53,18.54,204800.0,13.0533,13.0603,13.0463,13.0533,204800.0
2010-11-23 14:20:00,18.54,18.55,18.52,18.54,313000.0,13.0533,13.0603,13.0392,13.0533,313000.0
2010-11-23 14:30:00,18.54,18.57,18.54,18.56,161600.0,13.0533,13.0744,13.0533,13.0674,161600.0
2010-11-23 14:40:00,18.56,18.57,18.55,18.55,149800.0,13.0674,13.0744,13.0603,13.0603,149800.0
2010-11-23 14:50:00,18.55,18.57,18.53,18.54,177400.0,13.0603,13.0744,13.0463,13.0533,177400.0
2010-11-23 15:00:00,18.54,18.55,18.5,18.53,536400.0,13.0533,13.0603,13.0251,13.0463,536400.0
2010-11-23 15:10:00,18.53,18.55,18.52,18.54,497800.0,13.0463,13.0603,13.0392,13.0533,497800.0
2010-11-23 15:20:00,18.53,18.53,18.5,18.5,436800.0,13.0463,13.0463,13.0251,13.0251,436800.0
2010-11-23 15:30:00,18.51,18.53,18.5,18.5,610600.0,13.0322,13.0463,13.0251,13.0251,610600.0
2010-11-23 15:40:00,18.5,18.52,18.48,18.5,789600.0,13.0251,13.0392,13.011,13.0251,789600.0
2010-11-23 15:50:00,18.49,18.5,18.47,18.49,1677000.0,13.0181,13.0251,13.004,13.0181,1677000.0
2010-11-24 09:30:00,18.75,18.86,18.74,18.75,1142800.0,13.2011,13.2786,13.1941,13.2011,1142800.0
2010-11-24 09:40:00,18.76,18.81,18.72,18.81,813800.0,13.2082,13.2434,13.18,13.2434,813800.0
2010-11-24 09:50:00,18.81,18.85,18.79,18.83,836600.0,13.2434,13.2716,13.2293,13.2575,836600.0
2010-11-24 10:00:00,18.82,18.83,18.77,18.81,1079000.0,13.2504,13.2575,13.2152,13.2434,1079000.0
2010-11-24 10:10:00,18.8,18.83,18.79,18.8,800800.0,13.2363,13.2575,13.2293,13.2363,800800.0
2010-11-24 10:20:00,18.81,18.85,18.79,18.83,1217600.0,13.2434,13.2716,13.2293,13.2575,1217600.0
2010-11-24 10:30:00,18.83,18.83,18.79,18.81,605200.0,13.2575,13.2575,13.2293,13.2434,605200.0
2010-11-24 10:40:00,18.81,18.83,18.8,18.8,539000.0,13.2434,13.2575,13.2363,13.2363,539000.0
2010-11-24 10:50:00,18.81,18.81,18.78,18.78,408000.0,13.2434,13.2434,13.2223,13.2223,408000.0
2010-11-24 11:00:00,18.78,18.8,18.75,18.78,266000.0,13.2223,13.2363,13.2011,13.2223,266000.0
2010-11-24 11:10:00,18.78,18.82,18.77,18.8,331400.0,13.2223,13.2504,13.2152,13.2363,331400.0
2010-11-24 11:20:00,18.8,18.84,18.8,18.84,387200.0,13.2363,13.2645,13.2363,13.2645,387200.0
2010-11-24 11:30:00,18.84,18.84,18.79,18.8,432800.0,13.2645,13.2645,13.2293,13.2363,432800.0
2010-11-24 11:40:00,18.8,18.8,18.79,18.8,127600.0,13.2363,13.2363,13.2293,13.2363,127600.0
2010-11-24 11:50:00,18.8,18.83,18.8,18.83,222200.0,13.2363,13.2575,13.2363,13.2575,222200.0
2010-11-24 12:00:00,18.83,18.83,18.8,18.8,395800.0,13.2575,13.2575,13.2363,13.2363,395800.0
2010-11-24 12:10:00,18.8,18.81,18.79,18.8,213200.0,13.2363,13.2434,13.2293,13.2363,213200.0
2010-11-24 12:20:00,18.8,18.82,18.8,18.82,321800.0,13.2363,13.2504,13.2363,13.2504,321800.0
2010-11-24 12:30:00,18.82,18.83,18.81,18.81,179400.0,13.2504,13.2575,13.2434,13.2434,179400.0
2010-11-24 12:40:00,18.81,18.82,18.8,18.8,155800.0,13.2434,13.2504,13.2363,13.2363,155800.0
2010-11-24 12:50:00,18.8,18.82,18.8,18.8,173800.0,13.2363,13.2504,13.2363,13.2363,173800.0
2010-11-24 13:00:00,18.8,18.83,18.8,18.83,191800.0,13.2363,13.2575,13.2363,13.2575,191800.0
2010-11-24 13:10:00,18.83,18.84,18.82,18.83,130200.0,13.2575,13.2645,13.2504,13.2575,130200.0
2010-11-24 13:20:00,18.83,18.85,18.83,18.83,400800.0,13.2575,13.2716,13.2575,13.2575,400800.0
2010-11-24 13:30:00,18.83,18.84,18.82,18.82,176000.0,13.2575,13.2645,13.2504,13.2504,176000.0
2010-11-24 13:40:00,18.82,18.82,18.8,18.81,218000.0,13.2504,13.2504,13.2363,13.2434,218000.0
2010-11-24 13:50:00,18.8,18.81,18.8,18.8,302800.0,13.2363,13.2434,13.2363,13.2363,302800.0
2010-11-24 14:00:00,18.8,18.82,18.8,18.81,182200.0,13.2363,13.2504,13.2363,13.2434,182200.0
2010-11-24 14:10:00,18.81,18.83,18.8,18.83,152200.0,13.2434,13.2575,13.2363,13.2575,152200.0
2010-11-24 14:20:00,18.83,18.85,18.83,18.84,157000.0,13.2575,13.2716,13.2575,13.2645,157000.0
2010-11-24 14:30:00,18.84,18.86,18.84,18.84,340800.0,13.2645,13.2786,13.2645,13.2645,340800.0
2010-11-24 14:40:00,18.84,18.85,18.82,18.83,159800.0,13.2645,13.2716,13.2504,13.2575,159800.0
2010-11-24 14:50:00,18.84,18.84,18.82,18.83,714000.0,13.2645,13.2645,13.2504,13.2575,714000.0
2010-11-24 15:00:00,18.83,18.84,18.81,18.83,332400.0,13.2575,13.2645,13.2434,13.2575,332400.0
2010-11-24 15:10:00,18.84,18.89,18.84,18.86,370800.0,13.2645,13.2997,13.2645,13.2786,370800.0
2010-11-24 15:20:00,18.86,18.88,18.85,18.86,1031400.0,13.2786,13.2927,13.2716,13.2786,1031400.0
2010-11-24 15:30:00,18.86,18.87,18.85,18.86,274800.0,13.2786,13.2856,13.2716,13.2786,274800.0
2010-11-24 15:40:00,18.86,18.9,18.85,18.87,599200.0,13.2786,13.3068,13.2716,13.2856,599200.0
2010-11-24 15:50:00,18.87,18.91,18.86,18.9,1063000.0,13.2856,13.3138,13.2786,13.3068,1063000.0
2010-11-26 09:30:00,18.72,18.73,18.6,18.6,481800.0,13.18,13.1871,13.0955,13.0955,481800.0
2010-11-26 09:40:00,18.61,18.74,18.61,18.73,226800.0,13.1026,13.1941,13.1026,13.1871,226800.0
2010-11-26 09:50:00,18.73,18.77,18.71,18.73,163400.0,13.1871,13.2152,13.173,13.1871,163400.0
2010-11-26 10:00:00,18.73,18.74,18.71,18.73,140000.0,13.1871,13.1941,13.173,13.1871,140000.0
2010-11-26 10:10:00,18.73,18.75,18.7,18.71,140000.0,13.1871,13.2011,13.1659,13.173,140000.0
2010-11-26 10:20:00,18.71,18.73,18.68,18.69,98200.0,13.173,13.1871,13.1519,13.1589,98200.0
2010-11-26 10:30:00,18.69,18.71,18.67,18.68,117400.0,13.1589,13.173,13.1448,13.1519,117400.0
2010-11-26 10:40:00,18.68,18.68,18.64,18.65,93600.0,13.1519,13.1519,13.1237,13.1307,93600.0
2010-11-26 10:50:00,18.66,18.66,18.64,18.65,79400.0,13.1378,13.1378,13.1237,13.1307,79400.0
2010-11-26 11:00:00,18.65,18.68,18.64,18.68,118400.0,13.1307,13.1519,13.1237,13.1519,118400.0
2010-11-26 11:10:00,18.68,18.7,18.67,18.7,103600.0,13.1519,13.1659,13.1448,13.1659,103600.0
2010-11-26 11:20:00,18.7,18.71,18.66,18.66,221800.0,13.1659,13.173,13.1378,13.1378,221800.0
2010-11-26 11:30:00,18.66,18.68,18.64,18.65,646000.0,13.1378,13.1519,13.1237,13.1307,646000.0
2010-11-26 11:40:00,18.65,18.67,18.61,18.67,135600.0,13.1307,13.1448,13.1026,13.1448,135600.0
2010-11-26 11:50:00,18.67,18.67,18.63,18.66,158600.0,13.1448,13.1448,13.1167,13.1378,158600.0
2010-11-26 12:00:00,18.66,18.66,18.63,18.64,135800.0,13.1378,13.1378,13.1167,13.1237,135800.0
2010-11-26 12:10:00,18.64,18.65,18.63,18.63,104800.0,13.1237,13.1307,13.1167,13.1167,104800.0
2010-11-26 12:20:00,18.63,18.65,18.63,18.64,136200.0,13.1167,13.1307,13.1167,13.1237,136200.0
2010-11-26 12:30:00,18.64,18.65,18.63,18.64,168800.0,13.1237,13.1307,13.1167,13.1237,168800.0
2010-11-26 12:40:00,18.64,18.65,18.62,18.65,259000.0,13.1237,13.1307,13.1096,13.1307,259000.0
2010-11-26 12:50:00,18.65,18.65,18.59,18.59,878000.0,13.1307,13.1307,13.0885,13.0885,878000.0
2010-11-29 09:30:00,18.56,18.56,18.35,18.46,1000400.0,13.0674,13.0674,12.9195,12.997,1000400.0
2010-11-29 09:40:00,18.46,18.57,18.46,18.52,601400.0,12.997,13.0744,12.997,13.0392,601400.0
2010-11-29 09:50:00,18.52,18.53,18.34,18.38,672800.0,13.0392,13.0463,12.9125,12.9406,672800.0
2010-11-29 10:00:00,18.38,18.41,18.34,18.4,556200.0,12.9406,12.9618,12.9125,12.9547,556200.0
2010-11-29 10:10:00,18.4,18.41,18.38,18.4,343600.0,12.9547,12.9618,12.9406,12.9547,343600.0
2010-11-29 10:20:00,18.4,18.43,18.39,18.41,393800.0,12.9547,12.9758,12.9477,12.9618,393800.0
2010-11-29 10:30:00,18.41,18.45,18.4,18.44,284400.0,12.9618,12.9899,12.9547,12.9829,284400.0
2010-11-29 10:40:00,18.44,18.48,18.43,18.43,306400.0,12.9829,13.011,12.9758,12.9758,306400.0
2010-11-29 10:50:00,18.43,18.48,18.43,18.43,404600.0,12.9758,13.011,12.9758,12.9758,404600.0
2010-11-29 11:00:00,18.43,18.45,18.41,18.45,300800.0,12.9758,12.9899,12.9618,12.9899,300800.0
2010-11-29 11:10:00,18.44,18.46,18.43,18.43,228000.0,12.9829,12.997,12.9758,12.9758,228000.0
2010-11-29 11:20:00,18.44,18.47,18.42,18.43,605800.0,12.9829,13.004,12.9688,12.9758,605800.0
2010-11-29 11:30:00,18.43,18.45,18.41,18.42,262400.0,12.9758,12.9899,12.9618,12.9688,262400.0
2010-11-29 11:40:00,18.42,18.42,18.4,18.41,277200.0,12.9688,12.9688,12.9547,12.9618,277200.0
2010-11-29 11:50:00,18.41,18.41,18.39,18.4,310000.0,12.9618,12.9618,12.9477,12.9547,310000.0
2010-11-29 12:00:00,18.4,18.41,18.38,18.39,530000.0,12.9547,12.9618,12.9406,12.9477,530000.0
2010-11-29 12:10:00,18.39,18.41,18.39,18.4,235200.0,12.9477,12.9618,12.9477,12.9547,235200.0
2010-11-29 12:20:00,18.4,18.4,18.39,18.4,242200.0,12.9547,12.9547,12.9477,12.9547,242200.0
2010-11-29 12:30:00,18.4,18.42,18.39,18.41,454600.0,12.9547,12.9688,12.9477,12.9618,454600.0
2010-11-29 12:40:00,18.41,18.43,18.41,18.43,417000.0,12.9618,12.9758,12.9618,12.9758,417000.0
2010-11-29 12:50:00,18.43,18.43,18.4,18.41,227800.0,12.9758,12.9758,12.9547,12.9618,227800.0
2010-11-29 13:00:00,18.41,18.41,18.38,18.38,130200.0,12.9618,12.9618,12.9406,12.9406,130200.0
2010-11-29 13:10:00,18.39,18.4,18.38,18.39,95800.0,12.9477,12.9547,12.9406,12.9477,95800.0
2010-11-29 13:20:00,18.39,18.39,18.35,18.36,222200.0,12.9477,12.9477,12.9195,12.9266,222200.0
2010-11-29 13:30:00,18.36,18.36,18.34,18.35,136600.0,12.9266,12.9266,12.9125,12.9195,136600.0
2010-11-29 13:40:00,18.35,18.36,18.33,18.34,279600.0,12.9195,12.9266,12.9054,12.9125,279600.0
2010-11-29 13:50:00,18.34,18.35,18.33,18.34,289000.0,12.9125,12.9195,12.9054,12.9125,289000.0
2010-11-29 14:00:00,18.34,18.38,18.34,18.37,244000.0,12.9125,12.9406,12.9125,12.9336,244000.0
2010-11-29 14:10:00,18.37,18.39,18.36,18.39,206600.0,12.9336,12.9477,12.9266,12.9477,206600.0
2010-11-29 14:20:00,18.39,18.44,18.39,18.44,228600.0,12.9477,12.9829,12.9477,12.9829,228600.0
2010-11-29 14:30:00,18.43,18.52,18.43,18.5,615200.0,12.9758,13.0392,12.9758,13.0251,615200.0
2010-11-29 14:40:00,18.5,18.56,18.49,18.56,718000.0,13.0251,13.0674,13.0181,13.0674,718000.0
2010-11-29 14:50:00,18.56,18.56,18.53,18.54,775800.0,13.0674,13.0674,13.0463,13.0533,775800.0
2010-11-29 15:00:00,18.54,18.56,18.53,18.53,777200.0,13.0533,13.0674,13.0463,13.0463,777200.0
2010-11-29 15:10:00,18.53,18.55,18.51,18.53,987400.0,13.0463,13.0603,13.0322,13.0463,987400.0
2010-11-29 15:20:00,18.53,18.59,18.53,18.57,492600.0,13.0463,13.0885,13.0463,13.0744,492600.0
2010-11-29 15:30:00,18.57,18.58,18.52,18.55,484000.0,13.0744,13.0815,13.0392,13.0603,484000.0
2010-11-29 15:40:00,18.55,18.58,18.53,18.57,861400.0,13.0603,13.0815,13.0463,13.0744,861400.0
2010-11-29 15:50:00,18.57,18.58,18.52,18.54,1015800.0,13.0744,13.0815,13.0392,13.0533,1015800.0
2010-11-30 09:30:00,18.25,18.26,18.12,18.18,1272200.0,12.8491,12.8562,12.7576,12.7998,1272200.0
2010-11-30 09:40:00,18.18,18.27,18.12,18.27,809400.0,12.7998,12.8632,12.7576,12.8632,809400.0
2010-11-30 09:50:00,18.27,18.3,18.23,18.28,411800.0,12.8632,12.8843,12.835,12.8702,411800.0
2010-11-30 10:00:00,18.28,18.34,18.25,18.28,560800.0,12.8702,12.9125,12.8491,12.8702,560800.0
2010-11-30 10:10:00,18.28,18.3,18.24,18.25,235600.0,12.8702,12.8843,12.8421,12.8491,235600.0
2010-11-30 10:20:00,18.25,18.32,18.23,18.32,462000.0,12.8491,12.8984,12.835,12.8984,462000.0
2010-11-30 10:30:00,18.32,18.36,18.31,18.34,325600.0,12.8984,12.9266,12.8914,12.9125,325600.0
2010-11-30 10:40:00,18.34,18.34,18.22,18.22,225800.0,12.9125,12.9125,12.828,12.828,225800.0
2010-11-30 10:50:00,18.22,18.22,18.2,18.2,340800.0,12.828,12.828,12.8139,12.8139,340800.0
2010-11-30 11:00:00,18.21,18.22,18.18,18.18,343400.0,12.821,12.828,12.7998,12.7998,343400.0
2010-11-30 11:10:00,18.18,18.19,18.13,18.14,402000.0,12.7998,12.8069,12.7646,12.7717,402000.0
2010-11-30 11:20:00,18.14,18.16,18.13,18.14,242800.0,12.7717,12.7858,12.7646,12.7717,242800.0
2010-11-30 11:30:00,18.13,18.16,18.13,18.15,430800.0,12.7646,12.7858,12.7646,12.7787,430800.0
2010-11-30 11:40:00,18.15,18.17,18.14,18.16,209600.0,12.7787,12.7928,12.7717,12.7858,209600.0
2010-11-30 11:50:00,18.16,18.18,18.15,18.17,505200.0,12.7858,12.7998,12.7787,12.7928,505200.0
2010-11-30 12:00:00,18.18,18.21,18.17,18.2,304400.0,12.7998,12.821,12.7928,12.8139,304400.0
2010-11-30 12:10:00,18.2,18.24,18.2,18.22,397400.0,12.8139,12.8421,12.8139,12.828,397400.0
2010-11-30 12:20:00,18.22,18.25,18.21,18.25,354000.0,12.828,12.8491,12.821,12.8491,354000.0
2010-11-30 12:30:00,18.26,18.31,18.25,18.3,365000.0,12.8562,12.8914,12.8491,12.8843,365000.0
2010-11-30 12:40:00,18.3,18.32,18.28,18.31,417000.0,12.8843,12.8984,12.8702,12.8914,417000.0
2010-11-30 12:50:00,18.3,18.31,18.29,18.3,219600.0,12.8843,12.8914,12.8773,12.8843,219600.0
2010-11-30 13:00:00,18.3,18.33,18.29,18.3,299600.0,12.8843,12.9054,12.8773,12.8843,299600.0
2010-11-30 13:10:00,18.31,18.32,18.3,18.31,131800.0,12.8914,12.8984,12.8843,12.8914,131800.0
2010-11-30 13:20:00,18.32,18.34,18.31,18.31,282000.0,12.8984,12.9125,12.8914,12.8914,282000.0
2010-11-30 13:30:00,18.32,18.32,18.3,18.31,200000.0,12.8984,12.8984,12.8843,12.8914,200000.0
2010-11-30 13:40:00,18.31,18.33,18.29,18.31,324000.0,12.8914,12.9054,12.8773,12.8914,324000.0
2010-11-30 13:50:00,18.31,18.31,18.29,18.29,310800.0,12.8914,12.8914,12.8773,12.8773,310800.0
2010-11-30 14:00:00,18.29,18.33,18.29,18.3,368800.0,12.8773,12.9054,12.8773,12.8843,368800.0
2010-11-30 14:10:00,18.3,18.32,18.28,18.29,360000.0,12.8843,12.8984,12.8702,12.8773,360000.0
2010-11-30 14:20:00,18.29,18.3,18.24,18.25,703200.0,12.8773,12.8843,12.8421,12.8491,703200.0
2010-11-30 14:30:00,18.25,18.25,18.2,18.21,581200.0,12.8491,12.8491,12.8139,12.821,581200.0
2010-11-30 14:40:00,18.21,18.25,18.2,18.24,511600.0,12.821,12.8491,12.8139,12.8421,511600.0
2010-11-30 14:50:00,18.24,18.28,18.22,18.27,434000.0,12.8421,12.8702,12.828,12.8632,434000.0
2010-11-30 15:00:00,18.27,18.29,18.25,18.27,554400.0,12.8632,12.8773,12.8491,12.8632,554400.0
2010-11-30 15:10:00,18.27,18.29,18.24,18.28,535200.0,12.8632,12.8773,12.8421,12.8702,535200.0
2010-11-30 15:20:00,18.29,18.32,18.28,18.31,604800.0,12.8773,12.8984,12.8702,12.8914,604800.0
2010-11-30 15:30:00,18.31,18.32,18.29,18.29,461600.0,12.8914,12.8984,12.8773,12.8773,461600.0
2010-11-30 15:40:00,18.3,18.33,18.24,18.25,1133400.0,12.8843,12.9054,12.8421,12.8491,1133400.0
2010-11-30 15:50:00,18.24,18.33,18.22,18.25,2856600.0,12.8421,12.9054,12.828,12.8491,2856600.0
2010-12-01 09:30:00,18.58,18.63,18.48,18.53,1137800.0,13.0815,13.1167,13.011,13.0463,1137800.0
2010-12-01 09:40:00,18.53,18.58,18.49,18.56,866200.0,13.0463,13.0815,13.0181,13.0674,866200.0
2010-12-01 09:50:00,18.55,18.66,18.55,18.61,753200.0,13.0603,13.1378,13.0603,13.1026,753200.0
2010-12-01 10:00:00,18.61,18.64,18.6,18.61,552600.0,13.1026,13.1237,13.0955,13.1026,552600.0
2010-12-01 10:10:00,18.61,18.65,18.6,18.64,774200.0,13.1026,13.1307,13.0955,13.1237,774200.0
2010-12-01 10:20:00,18.64,18.67,18.63,18.65,771600.0,13.1237,13.1448,13.1167,13.1307,771600.0
2010-12-01 10:30:00,18.65,18.72,18.64,18.69,2000200.0,13.1307,13.18,13.1237,13.1589,2000200.0
2010-12-01 10:40:00,18.68,18.69,18.64,18.64,833200.0,13.1519,13.1589,13.1237,13.1237,833200.0
2010-12-01 10:50:00,18.64,18.64,18.6,18.63,1173800.0,13.1237,13.1237,13.0955,13.1167,1173800.0
2010-12-01 11:00:00,18.63,18.63,18.6,18.61,639800.0,13.1167,13.1167,13.0955,13.1026,639800.0
2010-12-01 11:10:00,18.62,18.63,18.59,18.61,576800.0,13.1096,13.1167,13.0885,13.1026,576800.0
2010-12-01 11:20:00,18.61,18.61,18.58,18.58,256200.0,13.1026,13.1026,13.0815,13.0815,256200.0
2010-12-01 11:30:00,18.59,18.59,18.55,18.56,295800.0,13.0885,13.0885,13.0603,13.0674,295800.0
2010-12-01 11:40:00,18.56,18.6,18.56,18.6,289800.0,13.0674,13.0955,13.0674,13.0955,289800.0
2010-12-01 11:50:00,18.6,18.66,18.6,18.64,1049200.0,13.0955,13.1378,13.0955,13.1237,1049200.0
2010-12-01 12:00:00,18.65,18.66,18.62,18.64,626200.0,13.1307,13.1378,13.1096,13.1237,626200.0
2010-12-01 12:10:00,18.64,18.65,18.61,18.61,272400.0,13.1237,13.1307,13.1026,13.1026,272400.0
2010-12-01 12:20:00,18.62,18.65,18.61,18.63,325200.0,13.1096,13.1307,13.1026,13.1167,325200.0
2010-12-01 12:30:00,18.63,18.63,18.59,18.59,445800.0,13.1167,13.1167,13.0885,13.0885,445800.0
2010-12-01 12:40:00,18.59,18.61,18.59,18.61,270000.0,13.0885,13.1026,13.0885,13.1026,270000.0
2010-12-01 12:50:00,18.61,18.67,18.61,18.65,391600.0,13.1026,13.1448,13.1026,13.1307,391600.0
2010-12-01 13:00:00,18.65,18.65,18.62,18.63,402800.0,13.1307,13.1307,13.1096,13.1167,402800.0
2010-12-01 13:10:00,18.63,18.65,18.61,18.61,1114800.0,13.1167,13.1307,13.1026,13.1026,1114800.0
2010-12-01 13:20:00,18.61,18.61,18.56,18.58,569200.0,13.1026,13.1026,13.0674,13.0815,569200.0
2010-12-01 13:30:00,18.57,18.59,18.56,18.58,267200.0,13.0744,13.0885,13.0674,13.0815,267200.0
2010-12-01 13:40:00,18.58,18.59,18.55,18.56,376000.0,13.0815,13.0885,13.0603,13.0674,376000.0
2010-12-01 13:50:00,18.56,18.56,18.54,18.56,217200.0,13.0674,13.0674,13.0533,13.0674,217200.0
2010-12-01 14:00:00,18.56,18.56,18.53,18.55,248400.0,13.0674,13.0674,13.0463,13.0603,248400.0
2010-12-01 14:10:00,18.54,18.58,18.54,18.57,405000.0,13.0533,13.0815,13.0533,13.0744,405000.0
2010-12-01 14:20:00,18.58,18.59,18.57,18.58,204200.0,13.0815,13.0885,13.0744,13.0815,204200.0
2010-12-01 14:30:00,18.58,18.59,18.55,18.57,472000.0,13.0815,13.0885,13.0603,13.0744,472000.0
2010-12-01 14:40:00,18.57,18.59,18.55,18.55,631400.0,13.0744,13.0885,13.0603,13.0603,631400.0
2010-12-01 14:50:00,18.55,18.58,18.54,18.57,322000.0,13.0603,13.0815,13.0533,13.0744,322000.0
2010-12-01 15:00:00,18.57,18.59,18.56,18.56,527800.0,13.0744,13.0885,13.0674,13.0674,527800.0
2010-12-01 15:10:00,18.56,18.59,18.56,18.58,264000.0,13.0674,13.0885,13.0674,13.0815,264000.0
2010-12-01 15:20:00,18.58,18.63,18.58,18.61,500600.0,13.0815,13.1167,13.0815,13.1026,500600.0
2010-12-01 15:30:00,18.61,18.63,18.6,18.63,461200.0,13.1026,13.1167,13.0955,13.1167,461200.0
2010-12-01 15:40:00,18.63,18.64,18.59,18.59,1399600.0,13.1167,13.1237,13.0885,13.0885,1399600.0
2010-12-01 15:50:00,18.6,18.62,18.56,18.6,1908000.0,13.0955,13.1096,13.0674,13.0955,1908000.0
2010-12-02 09:30:00,18.6,18.65,18.47,18.57,1004800.0,13.0955,13.1307,13.004,13.0744,1004800.0
2010-12-02 09:40:00,18.57,18.84,18.53,18.75,1905800.0,13.0744,13.2645,13.0463,13.2011,1905800.0
2010-12-02 09:50:00,18.75,18.84,18.73,18.81,1654200.0,13.2011,13.2645,13.1871,13.2434,1654200.0
2010-12-02 10:00:00,18.82,18.86,18.76,18.79,970600.0,13.2504,13.2786,13.2082,13.2293,970600.0
2010-12-02 10:10:00,18.79,18.79,18.7,18.71,551600.0,13.2293,13.2293,13.1659,13.173,551600.0
2010-12-02 10:20:00,18.71,18.75,18.68,18.68,376000.0,13.173,13.2011,13.1519,13.1519,376000.0
2010-12-02 10:30:00,18.68,18.7,18.63,18.65,577400.0,13.1519,13.1659,13.1167,13.1307,577400.0
2010-12-02 10:40:00,18.65,18.71,18.64,18.7,698800.0,13.1307,13.173,13.1237,13.1659,698800.0
2010-12-02 10:50:00,18.7,18.73,18.68,18.73,203400.0,13.1659,13.1871,13.1519,13.1871,203400.0
2010-12-02 11:00:00,18.73,18.73,18.67,18.67,287200.0,13.1871,13.1871,13.1448,13.1448,287200.0
2010-12-02 11:10:00,18.67,18.75,18.67,18.75,506600.0,13.1448,13.2011,13.1448,13.2011,506600.0
2010-12-02 11:20:00,18.75,18.75,18.7,18.72,761800.0,13.2011,13.2011,13.1659,13.18,761800.0
2010-12-02 11:30:00,18.72,18.73,18.7,18.71,485800.0,13.18,13.1871,13.1659,13.173,485800.0
2010-12-02 11:40:00,18.71,18.73,18.7,18.72,203400.0,13.173,13.1871,13.1659,13.18,203400.0
2010-12-02 11:50:00,18.72,18.73,18.72,18.72,204400.0,13.18,13.1871,13.18,13.18,204400.0
2010-12-02 12:00:00,18.72,18.74,18.7,18.73,190600.0,13.18,13.1941,13.1659,13.1871,190600.0
2010-12-02 12:10:00,18.73,18.75,18.73,18.74,366000.0,13.1871,13.2011,13.1871,13.1941,366000.0
2010-12-02 12:20:00,18.74,18.76,18.73,18.73,200200.0,13.1941,13.2082,13.1871,13.1871,200200.0
2010-12-02 12:30:00,18.73,18.74,18.71,18.72,145000.0,13.1871,13.1941,13.173,13.18,145000.0
2010-12-02 12:40:00,18.72,18.74,18.72,18.73,179600.0,13.18,13.1941,13.18,13.1871,179600.0
2010-12-02 12:50:00,18.73,18.74,18.71,18.73,317400.0,13.1871,13.1941,13.173,13.1871,317400.0
2010-12-02 13:00:00,18.73,18.73,18.7,18.7,248200.0,13.1871,13.1871,13.1659,13.1659,248200.0
2010-12-02 13:10:00,18.7,18.71,18.68,18.71,164200.0,13.1659,13.173,13.1519,13.173,164200.0
2010-12-02 13:20:00,18.71,18.75,18.7,18.75,175600.0,13.173,13.2011,13.1659,13.2011,175600.0
2010-12-02 13:30:00,18.75,18.79,18.74,18.79,353200.0,13.2011,13.2293,13.1941,13.2293,353200.0
2010-12-02 13:40:00,18.79,18.8,18.75,18.77,319400.0,13.2293,13.2363,13.2011,13.2152,319400.0
2010-12-02 13:50:00,18.77,18.79,18.76,18.78,133200.0,13.2152,13.2293,13.2082,13.2223,133200.0
2010-12-02 14:00:00,18.78,18.79,18.75,18.76,243200.0,13.2223,13.2293,13.2011,13.2082,243200.0
2010-12-02 14:10:00,18.76,18.77,18.75,18.75,384800.0,13.2082,13.2152,13.2011,13.2011,384800.0
2010-12-02 14:20:00,18.75,18.78,18.75,18.75,188600.0,13.2011,13.2223,13.2011,13.2011,188600.0
2010-12-02 14:30:00,18.75,18.75,18.72,18.74,238200.0,13.2011,13.2011,13.18,13.1941,238200.0
2010-12-02 14:40:00,18.73,18.75,18.73,18.73,169800.0,13.1871,13.2011,13.1871,13.1871,169800.0
2010-12-02 14:50:00,18.73,18.75,18.72,18.73,288400.0,13.1871,13.2011,13.18,13.1871,288400.0
2010-12-02 15:00:00,18.73,18.74,18.71,18.74,288600.0,13.1871,13.1941,13.173,13.1941,288600.0
2010-12-02 15:10:00,18.74,18.75,18.72,18.75,185800.0,13.1941,13.2011,13.18,13.2011,185800.0
2010-12-02 15:20:00,18.75,18.78,18.75,18.75,444400.0,13.2011,13.2223,13.2011,13.2011,444400.0
2010-12-02 15:30:00,18.75,18.8,18.74,18.78,399200.0,13.2011,13.2363,13.1941,13.2223,399200.0
2010-12-02 15:40:00,18.77,18.82,18.75,18.81,769800.0,13.2152,13.2504,13.2011,13.2434,769800.0
2010-12-02 15:50:00,18.81,18.85,18.78,18.85,1989200.0,13.2434,13.2716,13.2223,13.2716,1989200.0
2010-12-03 09:30:00,18.79,18.79,18.68,18.74,714800.0,13.2293,13.2293,13.1519,13.1941,714800.0
2010-12-03 09:40:00,18.74,18.74,18.68,18.73,404800.0,13.1941,13.1941,13.1519,13.1871,404800.0
2010-12-03 09:50:00,18.73,18.75,18.66,18.68,225000.0,13.1871,13.2011,13.1378,13.1519,225000.0
2010-12-03 10:00:00,18.68,18.74,18.68,18.69,408600.0,13.1519,13.1941,13.1519,13.1589,408600.0
2010-12-03 10:10:00,18.69,18.69,18.65,18.66,361800.0,13.1589,13.1589,13.1307,13.1378,361800.0
2010-12-03 10:20:00,18.67,18.67,18.63,18.65,406200.0,13.1448,13.1448,13.1167,13.1307,406200.0
2010-12-03 10:30:00,18.64,18.65,18.63,18.64,317600.0,13.1237,13.1307,13.1167,13.1237,317600.0
2010-12-03 10:40:00,18.64,18.64,18.61,18.61,232600.0,13.1237,13.1237,13.1026,13.1026,232600.0
2010-12-03 10:50:00,18.61,18.63,18.6,18.61,282000.0,13.1026,13.1167,13.0955,13.1026,282000.0
2010-12-03 11:00:00,18.61,18.64,18.61,18.63,335200.0,13.1026,13.1237,13.1026,13.1167,335200.0
2010-12-03 11:10:00,18.64,18.64,18.61,18.63,203600.0,13.1237,13.1237,13.1026,13.1167,203600.0
2010-12-03 11:20:00,18.62,18.65,18.62,18.63,204000.0,13.1096,13.1307,13.1096,13.1167,204000.0
2010-12-03 11:30:00,18.63,18.64,18.6,18.6,110200.0,13.1167,13.1237,13.0955,13.0955,110200.0
2010-12-03 11:40:00,18.6,18.61,18.56,18.57,146800.0,13.0955,13.1026,13.0674,13.0744,146800.0
2010-12-03 11:50:00,18.57,18.61,18.56,18.61,165400.0,13.0744,13.1026,13.0674,13.1026,165400.0
2010-12-03 12:00:00,18.6,18.61,18.59,18.6,197000.0,13.0955,13.1026,13.0885,13.0955,197000.0
2010-12-03 12:10:00,18.6,18.6,18.58,18.58,141400.0,13.0955,13.0955,13.0815,13.0815,141400.0
2010-12-03 12:20:00,18.58,18.59,18.58,18.58,134600.0,13.0815,13.0885,13.0815,13.0815,134600.0
2010-12-03 12:30:00,18.58,18.61,18.58,18.61,149400.0,13.0815,13.1026,13.0815,13.1026,149400.0
2010-12-03 12:40:00,18.61,18.62,18.61,18.61,172200.0,13.1026,13.1096,13.1026,13.1026,172200.0
2010-12-03 12:50:00,18.61,18.64,18.61,18.63,237800.0,13.1026,13.1237,13.1026,13.1167,237800.0
2010-12-03 13:00:00,18.63,18.66,18.63,18.65,233800.0,13.1167,13.1378,13.1167,13.1307,233800.0
2010-12-03 13:10:00,18.64,18.66,18.61,18.61,177800.0,13.1237,13.1378,13.1026,13.1026,177800.0
2010-12-03 13:20:00,18.61,18.64,18.61,18.64,297400.0,13.1026,13.1237,13.1026,13.1237,297400.0
2010-12-03 13:30:00,18.64,18.64,18.6,18.6,153800.0,13.1237,13.1237,13.0955,13.0955,153800.0
2010-12-03 13:40:00,18.6,18.61,18.58,18.59,185400.0,13.0955,13.1026,13.0815,13.0885,185400.0
2010-12-03 13:50:00,18.59,18.59,18.56,18.58,220600.0,13.0885,13.0885,13.0674,13.0815,220600.0
2010-12-03 14:00:00,18.58,18.61,18.57,18.58,211800.0,13.0815,13.1026,13.0744,13.0815,211800.0
2010-12-03 14:10:00,18.58,18.58,18.56,18.57,165800.0,13.0815,13.0815,13.0674,13.0744,165800.0
2010-12-03 14:20:00,18.57,18.58,18.55,18.56,166600.0,13.0744,13.0815,13.0603,13.0674,166600.0
2010-12-03 14:30:00,18.56,18.57,18.54,18.54,199800.0,13.0674,13.0744,13.0533,13.0533,199800.0
2010-12-03 14:40:00,18.54,18.57,18.53,18.56,289600.0,13.0533,13.0744,13.0463,13.0674,289600.0
2010-12-03 14:50:00,18.56,18.58,18.55,18.58,322200.0,13.0674,13.0815,13.0603,13.0815,322200.0
2010-12-03 15:00:00,18.57,18.6,18.56,18.56,270200.0,13.0744,13.0955,13.0674,13.0674,270200.0
2010-12-03 15:10:00,18.56,18.57,18.55,18.55,223800.0,13.0674,13.0744,13.0603,13.0603,223800.0
2010-12-03 15:20:00,18.55,18.56,18.54,18.54,286000.0,13.0603,13.0674,13.0533,13.0533,286000.0
2010-12-03 15:30:00,18.55,18.59,18.54,18.58,470000.0,13.0603,13.0885,13.0533,13.0815,470000.0
2010-12-03 15:40:00,18.58,18.65,18.57,18.64,499600.0,13.0815,13.1307,13.0744,13.1237,499600.0
2010-12-03 15:50:00,18.65,18.65,18.6,18.63,833400.0,13.1307,13.1307,13.0955,13.1167,833400.0
2010-12-06 09:30:00,18.57,18.61,18.51,18.52,476800.0,13.0744,13.1026,13.0322,13.0392,476800.0
2010-12-06 09:40:00,18.51,18.52,18.45,18.46,438400.0,13.0322,13.0392,12.9899,12.997,438400.0
2010-12-06 09:50:00,18.46,18.47,18.4,18.43,301800.0,12.997,13.004,12.9547,12.9758,301800.0
2010-12-06 10:00:00,18.43,18.5,18.43,18.5,256200.0,12.9758,13.0251,12.9758,13.0251,256200.0
2010-12-06 10:10:00,18.5,18.52,18.48,18.49,905600.0,13.0251,13.0392,13.011,13.0181,905600.0
2010-12-06 10:20:00,18.49,18.5,18.43,18.45,448800.0,13.0181,13.0251,12.9758,12.9899,448800.0
2010-12-06 10:30:00,18.45,18.5,18.44,18.45,330200.0,12.9899,13.0251,12.9829,12.9899,330200.0
2010-12-06 10:40:00,18.46,18.46,18.41,18.43,490600.0,12.997,12.997,12.9618,12.9758,490600.0
2010-12-06 10:50:00,18.42,18.45,18.4,18.44,487600.0,12.9688,12.9899,12.9547,12.9829,487600.0
2010-12-06 11:00:00,18.44,18.45,18.42,18.42,325600.0,12.9829,12.9899,12.9688,12.9688,325600.0
2010-12-06 11:10:00,18.42,18.43,18.41,18.42,496400.0,12.9688,12.9758,12.9618,12.9688,496400.0
2010-12-06 11:20:00,18.42,18.44,18.42,18.43,91600.0,12.9688,12.9829,12.9688,12.9758,91600.0
2010-12-06 11:30:00,18.43,18.45,18.43,18.43,213000.0,12.9758,12.9899,12.9758,12.9758,213000.0
2010-12-06 11:40:00,18.43,18.47,18.43,18.46,154200.0,12.9758,13.004,12.9758,12.997,154200.0
2010-12-06 11:50:00,18.46,18.47,18.44,18.44,234400.0,12.997,13.004,12.9829,12.9829,234400.0
2010-12-06 12:00:00,18.45,18.45,18.43,18.45,132800.0,12.9899,12.9899,12.9758,12.9899,132800.0
2010-12-06 12:10:00,18.45,18.45,18.41,18.43,318800.0,12.9899,12.9899,12.9618,12.9758,318800.0
2010-12-06 12:20:00,18.43,18.43,18.4,18.41,291600.0,12.9758,12.9758,12.9547,12.9618,291600.0
2010-12-06 12:30:00,18.41,18.41,18.38,18.39,340200.0,12.9618,12.9618,12.9406,12.9477,340200.0
2010-12-06 12:40:00,18.39,18.4,18.39,18.4,79600.0,12.9477,12.9547,12.9477,12.9547,79600.0
2010-12-06 12:50:00,18.4,18.41,18.39,18.39,165600.0,12.9547,12.9618,12.9477,12.9477,165600.0
2010-12-06 13:00:00,18.39,18.4,18.38,18.39,171200.0,12.9477,12.9547,12.9406,12.9477,171200.0
2010-12-06 13:10:00,18.39,18.42,18.39,18.41,118000.0,12.9477,12.9688,12.9477,12.9618,118000.0
2010-12-06 13:20:00,18.41,18.41,18.38,18.38,186200.0,12.9618,12.9618,12.9406,12.9406,186200.0
2010-12-06 13:30:00,18.38,18.38,18.34,18.35,365800.0,12.9406,12.9406,12.9125,12.9195,365800.0
2010-12-06 13:40:00,18.35,18.36,18.34,18.34,248400.0,12.9195,12.9266,12.9125,12.9125,248400.0
2010-12-06 13:50:00,18.34,18.35,18.32,18.32,258800.0,12.9125,12.9195,12.8984,12.8984,258800.0
2010-12-06 14:00:00,18.32,18.35,18.32,18.35,165800.0,12.8984,12.9195,12.8984,12.9195,165800.0
2010-12-06 14:10:00,18.35,18.36,18.34,18.36,185200.0,12.9195,12.9266,12.9125,12.9266,185200.0
2010-12-06 14:20:00,18.36,18.37,18.35,18.36,120400.0,12.9266,12.9336,12.9195,12.9266,120400.0
2010-12-06 14:30:00,18.36,18.39,18.36,18.39,303400.0,12.9266,12.9477,12.9266,12.9477,303400.0
2010-12-06 14:40:00,18.39,18.39,18.37,18.39,131400.0,12.9477,12.9477,12.9336,12.9477,131400.0
2010-12-06 14:50:00,18.39,18.41,18.39,18.4,208200.0,12.9477,12.9618,12.9477,12.9547,208200.0
2010-12-06 15:00:00,18.4,18.4,18.38,18.39,209800.0,12.9547,12.9547,12.9406,12.9477,209800.0
2010-12-06 15:10:00,18.39,18.4,18.38,18.38,244600.0,12.9477,12.9547,12.9406,12.9406,244600.0
2010-12-06 15:20:00,18.38,18.4,18.36,18.36,311200.0,12.9406,12.9547,12.9266,12.9266,311200.0
2010-12-06 15:30:00,18.36,18.38,18.35,18.36,507600.0,12.9266,12.9406,12.9195,12.9266,507600.0
2010-12-06 15:40:00,18.37,18.4,18.36,18.36,335000.0,12.9336,12.9547,12.9266,12.9266,335000.0
2010-12-06 15:50:00,18.36,18.38,18.35,18.36,969200.0,12.9266,12.9406,12.9195,12.9266,969200.0
2010-12-07 09:30:00,18.58,18.65,18.53,18.61,921800.0,13.0815,13.1307,13.0463,13.1026,921800.0
2010-12-07 09:40:00,18.61,18.71,18.58,18.71,579000.0,13.1026,13.173,13.0815,13.173,579000.0
2010-12-07 09:50:00,18.71,18.82,18.69,18.81,633200.0,13.173,13.2504,13.1589,13.2434,633200.0
2010-12-07 10:00:00,18.8,18.81,18.7,18.7,779400.0,13.2363,13.2434,13.1659,13.1659,779400.0
2010-12-07 10:10:00,18.7,18.73,18.7,18.73,492200.0,13.1659,13.1871,13.1659,13.1871,492200.0
2010-12-07 10:20:00,18.73,18.74,18.67,18.67,408200.0,13.1871,13.1941,13.1448,13.1448,408200.0
2010-12-07 10:30:00,18.67,18.68,18.58,18.62,561400.0,13.1448,13.1519,13.0815,13.1096,561400.0
2010-12-07 10:40:00,18.62,18.68,18.61,18.65,317400.0,13.1096,13.1519,13.1026,13.1307,317400.0
2010-12-07 10:50:00,18.65,18.65,18.62,18.62,214600.0,13.1307,13.1307,13.1096,13.1096,214600.0
2010-12-07 11:00:00,18.61,18.63,18.58,18.58,445400.0,13.1026,13.1167,13.0815,13.0815,445400.0
2010-12-07 11:10:00,18.58,18.61,18.58,18.61,346000.0,13.0815,13.1026,13.0815,13.1026,346000.0
2010-12-07 11:20:00,18.61,18.61,18.58,18.58,137200.0,13.1026,13.1026,13.0815,13.0815,137200.0
2010-12-07 11:30:00,18.58,18.62,18.57,18.62,166600.0,13.0815,13.1096,13.0744,13.1096,166600.0
2010-12-07 11:40:00,18.62,18.65,18.61,18.62,181200.0,13.1096,13.1307,13.1026,13.1096,181200.0
2010-12-07 11:50:00,18.62,18.63,18.61,18.62,373600.0,13.1096,13.1167,13.1026,13.1096,373600.0
2010-12-07 12:00:00,18.62,18.63,18.6,18.6,240200.0,13.1096,13.1167,13.0955,13.0955,240200.0
2010-12-07 12:10:00,18.6,18.61,18.59,18.61,157800.0,13.0955,13.1026,13.0885,13.1026,157800.0
2010-12-07 12:20:00,18.61,18.64,18.6,18.63,189000.0,13.1026,13.1237,13.0955,13.1167,189000.0
2010-12-07 12:30:00,18.64,18.65,18.61,18.65,338200.0,13.1237,13.1307,13.1026,13.1307,338200.0
2010-12-07 12:40:00,18.65,18.65,18.63,18.63,168200.0,13.1307,13.1307,13.1167,13.1167,168200.0
2010-12-07 12:50:00,18.63,18.64,18.61,18.62,175600.0,13.1167,13.1237,13.1026,13.1096,175600.0
2010-12-07 13:00:00,18.62,18.65,18.62,18.64,195600.0,13.1096,13.1307,13.1096,13.1237,195600.0
2010-12-07 13:10:00,18.64,18.66,18.64,18.65,96200.0,13.1237,13.1378,13.1237,13.1307,96200.0
2010-12-07 13:20:00,18.66,18.68,18.65,18.67,181000.0,13.1378,13.1519,13.1307,13.1448,181000.0
2010-12-07 13:30:00,18.66,18.68,18.65,18.66,214600.0,13.1378,13.1519,13.1307,13.1378,214600.0
2010-12-07 13:40:00,18.66,18.7,18.66,18.69,190200.0,13.1378,13.1659,13.1378,13.1589,190200.0
2010-12-07 13:50:00,18.69,18.7,18.66,18.67,184000.0,13.1589,13.1659,13.1378,13.1448,184000.0
2010-12-07 14:00:00,18.67,18.69,18.67,18.68,139800.0,13.1448,13.1589,13.1448,13.1519,139800.0
2010-12-07 14:10:00,18.68,18.68,18.66,18.68,166600.0,13.1519,13.1519,13.1378,13.1519,166600.0
2010-12-07 14:20:00,18.67,18.7,18.67,18.68,189400.0,13.1448,13.1659,13.1448,13.1519,189400.0
2010-12-07 14:30:00,18.68,18.73,18.68,18.69,217200.0,13.1519,13.1871,13.1519,13.1589,217200.0
2010-12-07 14:40:00,18.69,18.71,18.68,18.68,178000.0,13.1589,13.173,13.1519,13.1519,178000.0
2010-12-07 14:50:00,18.69,18.72,18.68,18.7,711600.0,13.1589,13.18,13.1519,13.1659,711600.0
2010-12-07 15:00:00,18.7,18.7,18.65,18.68,678600.0,13.1659,13.1659,13.1307,13.1519,678600.0
2010-12-07 15:10:00,18.68,18.7,18.64,18.65,364200.0,13.1519,13.1659,13.1237,13.1307,364200.0
2010-12-07 15:20:00,18.66,18.66,18.62,18.66,338400.0,13.1378,13.1378,13.1096,13.1378,338400.0
2010-12-07 15:30:00,18.66,18.67,18.63,18.65,302600.0,13.1378,13.1448,13.1167,13.1307,302600.0
2010-12-07 15:40:00,18.66,18.66,18.61,18.62,514000.0,13.1378,13.1378,13.1026,13.1096,514000.0
2010-12-07 15:50:00,18.63,18.64,18.57,18.58,1263600.0,13.1167,13.1237,13.0744,13.0815,1263600.0
2010-12-08 09:30:00,18.67,18.75,18.64,18.68,393600.0,13.1448,13.2011,13.1237,13.1519,393600.0
2010-12-08 09:40:00,18.68,18.73,18.65,18.7,396400.0,13.1519,13.1871,13.1307,13.1659,396400.0
2010-12-08 09:50:00,18.7,18.74,18.68,18.74,415800.0,13.1659,13.1941,13.1519,13.1941,415800.0
2010-12-08 10:00:00,18.74,18.75,18.72,18.75,342200.0,13.1941,13.2011,13.18,13.2011,342200.0
2010-12-08 10:10:00,18.75,18.78,18.7,18.75,488600.0,13.2011,13.2223,13.1659,13.2011,488600.0
2010-12-08 10:20:00,18.75,18.78,18.73,18.75,406400.0,13.2011,13.2223,13.1871,13.2011,406400.0
2010-12-08 10:30:00,18.75,18.75,18.72,18.74,316400.0,13.2011,13.2011,13.18,13.1941,316400.0
2010-12-08 10:40:00,18.74,18.77,18.72,18.77,434200.0,13.1941,13.2152,13.18,13.2152,434200.0
2010-12-08 10:50:00,18.76,18.78,18.74,18.77,505600.0,13.2082,13.2223,13.1941,13.2152,505600.0
2010-12-08 11:00:00,18.76,18.78,18.73,18.77,393800.0,13.2082,13.2223,13.1871,13.2152,393800.0
2010-12-08 11:10:00,18.77,18.8,18.75,18.76,406800.0,13.2152,13.2363,13.2011,13.2082,406800.0
2010-12-08 11:20:00,18.77,18.79,18.75,18.78,405000.0,13.2152,13.2293,13.2011,13.2223,405000.0
2010-12-08 11:30:00,18.77,18.79,18.76,18.76,253800.0,13.2152,13.2293,13.2082,13.2082,253800.0
2010-12-08 11:40:00,18.77,18.77,18.75,18.75,235600.0,13.2152,13.2152,13.2011,13.2011,235600.0
2010-12-08 11:50:00,18.75,18.77,18.74,18.74,183200.0,13.2011,13.2152,13.1941,13.1941,183200.0
2010-12-08 12:00:00,18.74,18.75,18.74,18.75,134200.0,13.1941,13.2011,13.1941,13.2011,134200.0
2010-12-08 12:10:00,18.74,18.75,18.72,18.73,92400.0,13.1941,13.2011,13.18,13.1871,92400.0
2010-12-08 12:20:00,18.72,18.74,18.72,18.72,145200.0,13.18,13.1941,13.18,13.18,145200.0
2010-12-08 12:30:00,18.73,18.73,18.67,18.67,253800.0,13.1871,13.1871,13.1448,13.1448,253800.0
2010-12-08 12:40:00,18.67,18.67,18.65,18.65,165800.0,13.1448,13.1448,13.1307,13.1307,165800.0
2010-12-08 12:50:00,18.65,18.65,18.61,18.64,135000.0,13.1307,13.1307,13.1026,13.1237,135000.0
2010-12-08 13:00:00,18.64,18.68,18.63,18.68,166400.0,13.1237,13.1519,13.1167,13.1519,166400.0
2010-12-08 13:10:00,18.68,18.69,18.64,18.65,191400.0,13.1519,13.1589,13.1237,13.1307,191400.0
2010-12-08 13:20:00,18.66,18.66,18.64,18.64,153400.0,13.1378,13.1378,13.1237,13.1237,153400.0
2010-12-08 13:30:00,18.64,18.65,18.64,18.65,129000.0,13.1237,13.1307,13.1237,13.1307,129000.0
2010-12-08 13:40:00,18.65,18.68,18.65,18.66,131200.0,13.1307,13.1519,13.1307,13.1378,131200.0
2010-12-08 13:50:00,18.66,18.67,18.64,18.66,262800.0,13.1378,13.1448,13.1237,13.1378,262800.0
2010-12-08 14:00:00,18.67,18.67,18.65,18.66,285200.0,13.1448,13.1448,13.1307,13.1378,285200.0
2010-12-08 14:10:00,18.66,18.68,18.66,18.66,477600.0,13.1378,13.1519,13.1378,13.1378,477600.0
2010-12-08 14:20:00,18.66,18.68,18.66,18.67,436800.0,13.1378,13.1519,13.1378,13.1448,436800.0
2010-12-08 14:30:00,18.66,18.69,18.66,18.69,201200.0,13.1378,13.1589,13.1378,13.1589,201200.0
2010-12-08 14:40:00,18.69,18.71,18.67,18.68,287800.0,13.1589,13.173,13.1448,13.1519,287800.0
2010-12-08 14:50:00,18.68,18.68,18.67,18.67,213200.0,13.1519,13.1519,13.1448,13.1448,213200.0
2010-12-08 15:00:00,18.67,18.68,18.66,18.67,327000.0,13.1448,13.1519,13.1378,13.1448,327000.0
2010-12-08 15:10:00,18.66,18.67,18.64,18.64,396800.0,13.1378,13.1448,13.1237,13.1237,396800.0
2010-12-08 15:20:00,18.64,18.65,18.63,18.64,313800.0,13.1237,13.1307,13.1167,13.1237,313800.0
2010-12-08 15:30:00,18.64,18.65,18.63,18.64,247400.0,13.1237,13.1307,13.1167,13.1237,247400.0
2010-12-08 15:40:00,18.64,18.66,18.61,18.63,644000.0,13.1237,13.1378,13.1026,13.1167,644000.0
2010-12-08 15:50:00,18.63,18.68,18.63,18.68,1151000.0,13.1167,13.1519,13.1167,13.1519,1151000.0
2010-12-09 09:30:00,18.68,18.72,18.59,18.61,395000.0,13.1519,13.18,13.0885,13.1026,395000.0
2010-12-09 09:40:00,18.61,18.64,18.58,18.58,483000.0,13.1026,13.1237,13.0815,13.0815,483000.0
2010-12-09 09:50:00,18.58,18.62,18.58,18.6,424400.0,13.0815,13.1096,13.0815,13.0955,424400.0
2010-12-09 10:00:00,18.6,18.61,18.58,18.61,430600.0,13.0955,13.1026,13.0815,13.1026,430600.0
2010-12-09 10:10:00,18.61,18.61,18.58,18.6,378200.0,13.1026,13.1026,13.0815,13.0955,378200.0
2010-12-09 10:20:00,18.6,18.6,18.53,18.56,265600.0,13.0955,13.0955,13.0463,13.0674,265600.0
2010-12-09 10:30:00,18.57,18.59,18.56,18.57,166800.0,13.0744,13.0885,13.0674,13.0744,166800.0
2010-12-09 10:40:00,18.57,18.57,18.49,18.5,422000.0,13.0744,13.0744,13.0181,13.0251,422000.0
2010-12-09 10:50:00,18.5,18.52,18.48,18.51,301200.0,13.0251,13.0392,13.011,13.0322,301200.0
2010-12-09 11:00:00,18.52,18.53,18.49,18.53,230000.0,13.0392,13.0463,13.0181,13.0463,230000.0
2010-12-09 11:10:00,18.53,18.54,18.52,18.52,148200.0,13.0463,13.0533,13.0392,13.0392,148200.0
2010-12-09 11:20:00,18.53,18.55,18.52,18.54,199600.0,13.0463,13.0603,13.0392,13.0533,199600.0
2010-12-09 11:30:00,18.55,18.58,18.54,18.57,164000.0,13.0603,13.0815,13.0533,13.0744,164000.0
2010-12-09 11:40:00,18.56,18.58,18.53,18.53,281000.0,13.0674,13.0815,13.0463,13.0463,281000.0
2010-12-09 11:50:00,18.53,18.56,18.53,18.55,226000.0,13.0463,13.0674,13.0463,13.0603,226000.0
2010-12-09 12:00:00,18.55,18.55,18.53,18.54,201000.0,13.0603,13.0603,13.0463,13.0533,201000.0
2010-12-09 12:10:00,18.54,18.57,18.53,18.54,281600.0,13.0533,13.0744,13.0463,13.0533,281600.0
2010-12-09 12:20:00,18.53,18.57,18.53,18.56,352400.0,13.0463,13.0744,13.0463,13.0674,352400.0
2010-12-09 12:30:00,18.56,18.56,18.52,18.53,141000.0,13.0674,13.0674,13.0392,13.0463,141000.0
2010-12-09 12:40:00,18.53,18.54,18.52,18.53,98200.0,13.0463,13.0533,13.0392,13.0463,98200.0
2010-12-09 12:50:00,18.53,18.54,18.53,18.54,142400.0,13.0463,13.0533,13.0463,13.0533,142400.0
2010-12-09 13:00:00,18.54,18.56,18.53,18.55,334400.0,13.0533,13.0674,13.0463,13.0603,334400.0
2010-12-09 13:10:00,18.55,18.57,18.55,18.56,196400.0,13.0603,13.0744,13.0603,13.0674,196400.0
2010-12-09 13:20:00,18.56,18.57,18.55,18.55,335400.0,13.0674,13.0744,13.0603,13.0603,335400.0
2010-12-09 13:30:00,18.55,18.56,18.53,18.54,124800.0,13.0603,13.0674,13.0463,13.0533,124800.0
2010-12-09 13:40:00,18.54,18.54,18.52,18.52,227200.0,13.0533,13.0533,13.0392,13.0392,227200.0
2010-12-09 13:50:00,18.52,18.55,18.52,18.55,159600.0,13.0392,13.0603,13.0392,13.0603,159600.0
2010-12-09 14:00:00,18.55,18.55,18.51,18.51,117200.0,13.0603,13.0603,13.0322,13.0322,117200.0
2010-12-09 14:10:00,18.52,18.54,18.5,18.53,181400.0,13.0392,13.0533,13.0251,13.0463,181400.0
2010-12-09 14:20:00,18.53,18.53,18.51,18.52,151000.0,13.0463,13.0463,13.0322,13.0392,151000.0
2010-12-09 14:30:00,18.52,18.52,18.49,18.49,286000.0,13.0392,13.0392,13.0181,13.0181,286000.0
2010-12-09 14:40:00,18.49,18.49,18.46,18.47,295400.0,13.0181,13.0181,12.997,13.004,295400.0
2010-12-09 14:50:00,18.47,18.52,18.47,18.52,246800.0,13.004,13.0392,13.004,13.0392,246800.0
2010-12-09 15:00:00,18.52,18.54,18.5,18.51,243800.0,13.0392,13.0533,13.0251,13.0322,243800.0
2010-12-09 15:10:00,18.52,18.52,18.5,18.5,377200.0,13.0392,13.0392,13.0251,13.0251,377200.0
2010-12-09 15:20:00,18.5,18.5,18.49,18.5,276600.0,13.0251,13.0251,13.0181,13.0251,276600.0
2010-12-09 15:30:00,18.49,18.51,18.49,18.5,865400.0,13.0181,13.0322,13.0181,13.0251,865400.0
2010-12-09 15:40:00,18.5,18.5,18.49,18.49,751800.0,13.0251,13.0251,13.0181,13.0181,751800.0
2010-12-09 15:50:00,18.49,18.5,18.45,18.5,1671800.0,13.0181,13.0251,12.9899,13.0251,1671800.0
2010-12-10 09:30:00,18.53,18.57,18.47,18.51,648000.0,13.0463,13.0744,13.004,13.0322,648000.0
2010-12-10 09:40:00,18.5,18.6,18.5,18.58,692800.0,13.0251,13.0955,13.0251,13.0815,692800.0
2010-12-10 09:50:00,18.58,18.66,18.58,18.58,410600.0,13.0815,13.1378,13.0815,13.0815,410600.0
2010-12-10 10:00:00,18.58,18.64,18.57,18.64,321400.0,13.0815,13.1237,13.0744,13.1237,321400.0
2010-12-10 10:10:00,18.64,18.67,18.61,18.64,581800.0,13.1237,13.1448,13.1026,13.1237,581800.0
2010-12-10 10:20:00,18.64,18.71,18.64,18.68,413800.0,13.1237,13.173,13.1237,13.1519,413800.0
2010-12-10 10:30:00,18.68,18.69,18.67,18.67,280200.0,13.1519,13.1589,13.1448,13.1448,280200.0
2010-12-10 10:40:00,18.68,18.73,18.67,18.72,503200.0,13.1519,13.1871,13.1448,13.18,503200.0
2010-12-10 10:50:00,18.71,18.73,18.7,18.72,237000.0,13.173,13.1871,13.1659,13.18,237000.0
2010-12-10 11:00:00,18.72,18.73,18.71,18.73,236200.0,13.18,13.1871,13.173,13.1871,236200.0
2010-12-10 11:10:00,18.72,18.73,18.7,18.7,201800.0,13.18,13.1871,13.1659,13.1659,201800.0
2010-12-10 11:20:00,18.7,18.7,18.68,18.68,451400.0,13.1659,13.1659,13.1519,13.1519,451400.0
2010-12-10 11:30:00,18.68,18.68,18.67,18.67,157000.0,13.1519,13.1519,13.1448,13.1448,157000.0
2010-12-10 11:40:00,18.67,18.67,18.61,18.63,289200.0,13.1448,13.1448,13.1026,13.1167,289200.0
2010-12-10 11:50:00,18.62,18.63,18.58,18.61,483000.0,13.1096,13.1167,13.0815,13.1026,483000.0
2010-12-10 12:00:00,18.61,18.65,18.61,18.64,142000.0,13.1026,13.1307,13.1026,13.1237,142000.0
2010-12-10 12:10:00,18.64,18.65,18.63,18.63,119600.0,13.1237,13.1307,13.1167,13.1167,119600.0
2010-12-10 12:20:00,18.63,18.68,18.63,18.66,119600.0,13.1167,13.1519,13.1167,13.1378,119600.0
2010-12-10 12:30:00,18.66,18.71,18.66,18.7,146600.0,13.1378,13.173,13.1378,13.1659,146600.0
2010-12-10 12:40:00,18.7,18.72,18.68,18.71,446400.0,13.1659,13.18,13.1519,13.173,446400.0
2010-12-10 12:50:00,18.71,18.72,18.7,18.71,124400.0,13.173,13.18,13.1659,13.173,124400.0
2010-12-10 13:00:00,18.71,18.71,18.68,18.68,165000.0,13.173,13.173,13.1519,13.1519,165000.0
2010-12-10 13:10:00,18.68,18.69,18.66,18.68,113000.0,13.1519,13.1589,13.1378,13.1519,113000.0
2010-12-10 13:20:00,18.68,18.72,18.67,18.68,179000.0,13.1519,13.18,13.1448,13.1519,179000.0
2010-12-10 13:30:00,18.68,18.72,18.68,18.71,191600.0,13.1519,13.18,13.1519,13.173,191600.0
2010-12-10 13:40:00,18.71,18.73,18.7,18.73,145600.0,13.173,13.1871,13.1659,13.1871,145600.0
2010-12-10 13:50:00,18.72,18.75,18.71,18.75,254600.0,13.18,13.2011,13.173,13.2011,254600.0
2010-12-10 14:00:00,18.75,18.78,18.74,18.78,251000.0,13.2011,13.2223,13.1941,13.2223,251000.0
2010-12-10 14:10:00,18.78,18.79,18.78,18.79,133000.0,13.2223,13.2293,13.2223,13.2293,133000.0
2010-12-10 14:20:00,18.79,18.82,18.79,18.8,363200.0,13.2293,13.2504,13.2293,13.2363,363200.0
2010-12-10 14:30:00,18.8,18.8,18.76,18.77,723400.0,13.2363,13.2363,13.2082,13.2152,723400.0
2010-12-10 14:40:00,18.77,18.77,18.75,18.76,223600.0,13.2152,13.2152,13.2011,13.2082,223600.0
2010-12-10 14:50:00,18.76,18.83,18.75,18.81,594200.0,13.2082,13.2575,13.2011,13.2434,594200.0
2010-12-10 15:00:00,18.81,18.81,18.77,18.79,1007800.0,13.2434,13.2434,13.2152,13.2293,1007800.0
2010-12-10 15:10:00,18.79,18.82,18.79,18.8,351600.0,13.2293,13.2504,13.2293,13.2363,351600.0
2010-12-10 15:20:00,18.8,18.82,18.8,18.81,317000.0,13.2363,13.2504,13.2363,13.2434,317000.0
2010-12-10 15:30:00,18.82,18.85,18.81,18.81,481800.0,13.2504,13.2716,13.2434,13.2434,481800.0
2010-12-10 15:40:00,18.81,18.83,18.76,18.76,594800.0,13.2434,13.2575,13.2082,13.2082,594800.0
2010-12-10 15:50:00,18.77,18.84,18.76,18.81,1463800.0,13.2152,13.2645,13.2082,13.2434,1463800.0
2010-12-13 09:30:00,18.78,18.85,18.67,18.68,994200.0,13.2223,13.2716,13.1448,13.1519,994200.0
2010-12-13 09:40:00,18.67,18.68,18.56,18.61,875000.0,13.1448,13.1519,13.0674,13.1026,875000.0
2010-12-13 09:50:00,18.61,18.61,18.53,18.55,621200.0,13.1026,13.1026,13.0463,13.0603,621200.0
2010-12-13 10:00:00,18.55,18.63,18.55,18.56,1042800.0,13.0603,13.1167,13.0603,13.0674,1042800.0
2010-12-13 10:10:00,18.55,18.59,18.53,18.59,393800.0,13.0603,13.0885,13.0463,13.0885,393800.0
2010-12-13 10:20:00,18.59,18.63,18.56,18.56,539800.0,13.0885,13.1167,13.0674,13.0674,539800.0
2010-12-13 10:30:00,18.56,18.6,18.56,18.58,400400.0,13.0674,13.0955,13.0674,13.0815,400400.0
2010-12-13 10:40:00,18.58,18.63,18.54,18.61,554200.0,13.0815,13.1167,13.0533,13.1026,554200.0
2010-12-13 10:50:00,18.61,18.61,18.58,18.58,204400.0,13.1026,13.1026,13.0815,13.0815,204400.0
2010-12-13 11:00:00,18.58,18.58,18.53,18.53,527800.0,13.0815,13.0815,13.0463,13.0463,527800.0
2010-12-13 11:10:00,18.53,18.54,18.49,18.53,843000.0,13.0463,13.0533,13.0181,13.0463,843000.0
2010-12-13 11:20:00,18.52,18.57,18.5,18.51,600400.0,13.0392,13.0744,13.0251,13.0322,600400.0
2010-12-13 11:30:00,18.52,18.53,18.5,18.52,361000.0,13.0392,13.0463,13.0251,13.0392,361000.0
2010-12-13 11:40:00,18.52,18.53,18.51,18.52,112400.0,13.0392,13.0463,13.0322,13.0392,112400.0
2010-12-13 11:50:00,18.53,18.55,18.5,18.54,174800.0,13.0463,13.0603,13.0251,13.0533,174800.0
2010-12-13 12:00:00,18.54,18.55,18.48,18.48,244200.0,13.0533,13.0603,13.011,13.011,244200.0
2010-12-13 12:10:00,18.48,18.5,18.48,18.5,118000.0,13.011,13.0251,13.011,13.0251,118000.0
2010-12-13 12:20:00,18.5,18.51,18.49,18.49,129800.0,13.0251,13.0322,13.0181,13.0181,129800.0
2010-12-13 12:30:00,18.49,18.5,18.48,18.5,122000.0,13.0181,13.0251,13.011,13.0251,122000.0
2010-12-13 12:40:00,18.5,18.5,18.49,18.5,84000.0,13.0251,13.0251,13.0181,13.0251,84000.0
2010-12-13 12:50:00,18.5,18.53,18.49,18.52,127200.0,13.0251,13.0463,13.0181,13.0392,127200.0
2010-12-13 13:00:00,18.52,18.54,18.5,18.5,255200.0,13.0392,13.0533,13.0251,13.0251,255200.0
2010-12-13 13:10:00,18.5,18.51,18.49,18.5,298600.0,13.0251,13.0322,13.0181,13.0251,298600.0
2010-12-13 13:20:00,18.49,18.5,18.48,18.48,263000.0,13.0181,13.0251,13.011,13.011,263000.0
2010-12-13 13:30:00,18.48,18.49,18.46,18.47,384400.0,13.011,13.0181,12.997,13.004,384400.0
2010-12-13 13:40:00,18.47,18.49,18.44,18.44,259000.0,13.004,13.0181,12.9829,12.9829,259000.0
2010-12-13 13:50:00,18.44,18.45,18.42,18.43,372600.0,12.9829,12.9899,12.9688,12.9758,372600.0
2010-12-13 14:00:00,18.43,18.43,18.41,18.42,402400.0,12.9758,12.9758,12.9618,12.9688,402400.0
2010-12-13 14:10:00,18.42,18.42,18.4,18.4,300000.0,12.9688,12.9688,12.9547,12.9547,300000.0
2010-12-13 14:20:00,18.4,18.42,18.38,18.42,272200.0,12.9547,12.9688,12.9406,12.9688,272200.0
2010-12-13 14:30:00,18.42,18.47,18.42,18.45,257200.0,12.9688,13.004,12.9688,12.9899,257200.0
2010-12-13 14:40:00,18.45,18.5,18.43,18.5,329400.0,12.9899,13.0251,12.9758,13.0251,329400.0
2010-12-13 14:50:00,18.5,18.5,18.49,18.5,575000.0,13.0251,13.0251,13.0181,13.0251,575000.0
2010-12-13 15:00:00,18.5,18.5,18.49,18.49,210000.0,13.0251,13.0251,13.0181,13.0181,210000.0
2010-12-13 15:10:00,18.49,18.5,18.48,18.49,423000.0,13.0181,13.0251,13.011,13.0181,423000.0
2010-12-13 15:20:00,18.49,18.49,18.48,18.48,272000.0,13.0181,13.0181,13.011,13.011,272000.0
2010-12-13 15:30:00,18.48,18.5,18.47,18.48,543200.0,13.011,13.0251,13.004,13.011,543200.0
2010-12-13 15:40:00,18.48,18.5,18.46,18.46,704800.0,13.011,13.0251,12.997,12.997,704800.0
2010-12-13 15:50:00,18.46,18.47,18.41,18.42,1416200.0,12.997,13.004,12.9618,12.9688,1416200.0
2010-12-14 09:30:00,18.57,18.57,18.42,18.47,715800.0,13.0744,13.0744,12.9688,13.004,715800.0
2010-12-14 09:40:00,18.48,18.5,18.45,18.5,893400.0,13.011,13.0251,12.9899,13.0251,893400.0
2010-12-14 09:50:00,18.5,18.5,18.45,18.48,957600.0,13.0251,13.0251,12.9899,13.011,957600.0
2010-12-14 10:00:00,18.48,18.55,18.48,18.55,412000.0,13.011,13.0603,13.011,13.0603,412000.0
2010-12-14 10:10:00,18.55,18.56,18.48,18.49,447000.0,13.0603,13.0674,13.011,13.0181,447000.0
2010-12-14 10:20:00,18.5,18.55,18.49,18.53,336000.0,13.0251,13.0603,13.0181,13.0463,336000.0
2010-12-14 10:30:00,18.53,18.58,18.53,18.55,344400.0,13.0463,13.0815,13.0463,13.0603,344400.0
2010-12-14 10:40:00,18.55,18.6,18.54,18.55,636600.0,13.0603,13.0955,13.0533,13.0603,636600.0
2010-12-14 10:50:00,18.55,18.59,18.52,18.56,202800.0,13.0603,13.0885,13.0392,13.0674,202800.0
2010-12-14 11:00:00,18.56,18.57,18.5,18.53,256200.0,13.0674,13.0744,13.0251,13.0463,256200.0
2010-12-14 11:10:00,18.52,18.54,18.49,18.5,609800.0,13.0392,13.0533,13.0181,13.0251,609800.0
2010-12-14 11:20:00,18.5,18.5,18.47,18.48,357000.0,13.0251,13.0251,13.004,13.011,357000.0
2010-12-14 11:30:00,18.48,18.55,18.48,18.55,353200.0,13.011,13.0603,13.011,13.0603,353200.0
2010-12-14 11:40:00,18.55,18.59,18.55,18.58,119600.0,13.0603,13.0885,13.0603,13.0815,119600.0
2010-12-14 11:50:00,18.58,18.59,18.56,18.57,173800.0,13.0815,13.0885,13.0674,13.0744,173800.0
2010-12-14 12:00:00,18.57,18.59,18.57,18.58,144600.0,13.0744,13.0885,13.0744,13.0815,144600.0
2010-12-14 12:10:00,18.58,18.59,18.57,18.58,184400.0,13.0815,13.0885,13.0744,13.0815,184400.0
2010-12-14 12:20:00,18.58,18.6,18.57,18.58,236600.0,13.0815,13.0955,13.0744,13.0815,236600.0
2010-12-14 12:30:00,18.59,18.61,18.58,18.59,402000.0,13.0885,13.1026,13.0815,13.0885,402000.0
2010-12-14 12:40:00,18.59,18.6,18.57,18.6,249400.0,13.0885,13.0955,13.0744,13.0955,249400.0
2010-12-14 12:50:00,18.6,18.63,18.59,18.6,242800.0,13.0955,13.1167,13.0885,13.0955,242800.0
2010-12-14 13:00:00,18.61,18.61,18.59,18.59,346600.0,13.1026,13.1026,13.0885,13.0885,346600.0
2010-12-14 13:10:00,18.59,18.63,18.59,18.62,205400.0,13.0885,13.1167,13.0885,13.1096,205400.0
2010-12-14 13:20:00,18.63,18.65,18.62,18.65,390400.0,13.1167,13.1307,13.1096,13.1307,390400.0
2010-12-14 13:30:00,18.65,18.65,18.63,18.64,143200.0,13.1307,13.1307,13.1167,13.1237,143200.0
2010-12-14 13:40:00,18.64,18.66,18.64,18.65,185600.0,13.1237,13.1378,13.1237,13.1307,185600.0
2010-12-14 13:50:00,18.65,18.65,18.6,18.61,253400.0,13.1307,13.1307,13.0955,13.1026,253400.0
2010-12-14 14:00:00,18.61,18.63,18.61,18.62,176600.0,13.1026,13.1167,13.1026,13.1096,176600.0
2010-12-14 14:10:00,18.61,18.65,18.61,18.65,237600.0,13.1026,13.1307,13.1026,13.1307,237600.0
2010-12-14 14:20:00,18.64,18.65,18.6,18.61,317000.0,13.1237,13.1307,13.0955,13.1026,317000.0
2010-12-14 14:30:00,18.61,18.65,18.61,18.63,309400.0,13.1026,13.1307,13.1026,13.1167,309400.0
2010-12-14 14:40:00,18.63,18.64,18.61,18.64,283400.0,13.1167,13.1237,13.1026,13.1237,283400.0
2010-12-14 14:50:00,18.65,18.68,18.64,18.67,157800.0,13.1307,13.1519,13.1237,13.1448,157800.0
2010-12-14 15:00:00,18.67,18.67,18.65,18.66,216000.0,13.1448,13.1448,13.1307,13.1378,216000.0
2010-12-14 15:10:00,18.66,18.66,18.66,18.66,161600.0,13.1378,13.1378,13.1378,13.1378,161600.0
2010-12-14 15:20:00,18.66,18.66,18.62,18.64,947400.0,13.1378,13.1378,13.1096,13.1237,947400.0
2010-12-14 15:30:00,18.64,18.66,18.61,18.61,589400.0,13.1237,13.1378,13.1026,13.1026,589400.0
2010-12-14 15:40:00,18.61,18.64,18.61,18.62,723200.0,13.1026,13.1237,13.1026,13.1096,723200.0
2010-12-14 15:50:00,18.61,18.64,18.59,18.61,1223400.0,13.1026,13.1237,13.0885,13.1026,1223400.0
2010-12-15 09:30:00,18.47,18.65,18.47,18.61,485400.0,13.004,13.1307,13.004,13.1026,485400.0
2010-12-15 09:40:00,18.62,18.68,18.57,18.61,557000.0,13.1096,13.1519,13.0744,13.1026,557000.0
2010-12-15 09:50:00,18.61,18.68,18.61,18.67,365200.0,13.1026,13.1519,13.1026,13.1448,365200.0
2010-12-15 10:00:00,18.67,18.69,18.61,18.61,564200.0,13.1448,13.1589,13.1026,13.1026,564200.0
2010-12-15 10:10:00,18.61,18.65,18.61,18.62,421000.0,13.1026,13.1307,13.1026,13.1096,421000.0
2010-12-15 10:20:00,18.61,18.63,18.58,18.6,436800.0,13.1026,13.1167,13.0815,13.0955,436800.0
2010-12-15 10:30:00,18.6,18.61,18.58,18.59,400200.0,13.0955,13.1026,13.0815,13.0885,400200.0
2010-12-15 10:40:00,18.59,18.61,18.58,18.59,455200.0,13.0885,13.1026,13.0815,13.0885,455200.0
2010-12-15 10:50:00,18.58,18.6,18.57,18.6,268600.0,13.0815,13.0955,13.0744,13.0955,268600.0
2010-12-15 11:00:00,18.6,18.61,18.59,18.59,193200.0,13.0955,13.1026,13.0885,13.0885,193200.0
2010-12-15 11:10:00,18.59,18.59,18.55,18.56,158800.0,13.0885,13.0885,13.0603,13.0674,158800.0
2010-12-15 11:20:00,18.56,18.58,18.55,18.58,97000.0,13.0674,13.0815,13.0603,13.0815,97000.0
2010-12-15 11:30:00,18.58,18.59,18.56,18.57,192800.0,13.0815,13.0885,13.0674,13.0744,192800.0
2010-12-15 11:40:00,18.58,18.58,18.55,18.57,251800.0,13.0815,13.0815,13.0603,13.0744,251800.0
2010-12-15 11:50:00,18.56,18.6,18.55,18.59,161600.0,13.0674,13.0955,13.0603,13.0885,161600.0
2010-12-15 12:00:00,18.59,18.6,18.57,18.6,134200.0,13.0885,13.0955,13.0744,13.0955,134200.0
2010-12-15 12:10:00,18.6,18.63,18.59,18.63,174000.0,13.0955,13.1167,13.0885,13.1167,174000.0
2010-12-15 12:20:00,18.63,18.66,18.63,18.64,174800.0,13.1167,13.1378,13.1167,13.1237,174800.0
2010-12-15 12:30:00,18.64,18.65,18.64,18.64,175400.0,13.1237,13.1307,13.1237,13.1237,175400.0
2010-12-15 12:40:00,18.65,18.66,18.63,18.63,412600.0,13.1307,13.1378,13.1167,13.1167,412600.0
2010-12-15 12:50:00,18.63,18.64,18.61,18.61,459800.0,13.1167,13.1237,13.1026,13.1026,459800.0
2010-12-15 13:00:00,18.61,18.61,18.6,18.61,262600.0,13.1026,13.1026,13.0955,13.1026,262600.0
2010-12-15 13:10:00,18.61,18.62,18.6,18.61,157400.0,13.1026,13.1096,13.0955,13.1026,157400.0
2010-12-15 13:20:00,18.61,18.63,18.6,18.63,355600.0,13.1026,13.1167,13.0955,13.1167,355600.0
2010-12-15 13:30:00,18.63,18.65,18.62,18.65,261000.0,13.1167,13.1307,13.1096,13.1307,261000.0
2010-12-15 13:40:00,18.65,18.68,18.64,18.68,219600.0,13.1307,13.1519,13.1237,13.1519,219600.0
2010-12-15 13:50:00,18.68,18.68,18.67,18.67,213400.0,13.1519,13.1519,13.1448,13.1448,213400.0
2010-12-15 14:00:00,18.67,18.69,18.67,18.68,369200.0,13.1448,13.1589,13.1448,13.1519,369200.0
2010-12-15 14:10:00,18.68,18.68,18.66,18.68,333400.0,13.1519,13.1519,13.1378,13.1519,333400.0
2010-12-15 14:20:00,18.68,18.68,18.66,18.66,199600.0,13.1519,13.1519,13.1378,13.1378,199600.0
2010-12-15 14:30:00,18.66,18.66,18.63,18.65,400400.0,13.1378,13.1378,13.1167,13.1307,400400.0
2010-12-15 14:40:00,18.65,18.67,18.64,18.66,303600.0,13.1307,13.1448,13.1237,13.1378,303600.0
2010-12-15 14:50:00,18.66,18.67,18.65,18.67,220400.0,13.1378,13.1448,13.1307,13.1448,220400.0
2010-12-15 15:00:00,18.66,18.7,18.66,18.68,402600.0,13.1378,13.1659,13.1378,13.1519,402600.0
2010-12-15 15:10:00,18.68,18.68,18.67,18.67,371400.0,13.1519,13.1519,13.1448,13.1448,371400.0
2010-12-15 15:20:00,18.68,18.68,18.66,18.66,561000.0,13.1519,13.1519,13.1378,13.1378,561000.0
2010-12-15 15:30:00,18.66,18.7,18.66,18.69,762200.0,13.1378,13.1659,13.1378,13.1589,762200.0
2010-12-15 15:40:00,18.69,18.73,18.67,18.67,822000.0,13.1589,13.1871,13.1448,13.1448,822000.0
2010-12-15 15:50:00,18.67,18.67,18.66,18.66,1000800.0,13.1448,13.1448,13.1378,13.1378,1000800.0
2010-12-16 09:30:00,18.62,18.68,18.61,18.65,351400.0,13.1096,13.1519,13.1026,13.1307,351400.0
2010-12-16 09:40:00,18.66,18.68,18.63,18.64,350400.0,13.1378,13.1519,13.1167,13.1237,350400.0
2010-12-16 09:50:00,18.64,18.72,18.63,18.68,402400.0,13.1237,13.18,13.1167,13.1519,402400.0
2010-12-16 10:00:00,18.68,18.74,18.65,18.65,355000.0,13.1519,13.1941,13.1307,13.1307,355000.0
2010-12-16 10:10:00,18.65,18.67,18.63,18.65,236000.0,13.1307,13.1448,13.1167,13.1307,236000.0
2010-12-16 10:20:00,18.65,18.67,18.64,18.66,390200.0,13.1307,13.1448,13.1237,13.1378,390200.0
2010-12-16 10:30:00,18.66,18.72,18.66,18.71,520800.0,13.1378,13.18,13.1378,13.173,520800.0
2010-12-16 10:40:00,18.71,18.71,18.68,18.7,549400.0,13.173,13.173,13.1519,13.1659,549400.0
2010-12-16 10:50:00,18.7,18.8,18.7,18.79,485800.0,13.1659,13.2363,13.1659,13.2293,485800.0
2010-12-16 11:00:00,18.79,18.79,18.75,18.75,316000.0,13.2293,13.2293,13.2011,13.2011,316000.0
2010-12-16 11:10:00,18.75,18.83,18.75,18.82,796200.0,13.2011,13.2575,13.2011,13.2504,796200.0
2010-12-16 11:20:00,18.82,18.91,18.81,18.88,679000.0,13.2504,13.3138,13.2434,13.2927,679000.0
2010-12-16 11:30:00,18.88,18.89,18.83,18.87,327400.0,13.2927,13.2997,13.2575,13.2856,327400.0
2010-12-16 11:40:00,18.88,18.88,18.86,18.86,331600.0,13.2927,13.2927,13.2786,13.2786,331600.0
2010-12-16 11:50:00,18.86,18.86,18.86,18.86,115600.0,13.2786,13.2786,13.2786,13.2786,115600.0
2010-12-16 12:00:00,18.86,18.89,18.86,18.86,333800.0,13.2786,13.2997,13.2786,13.2786,333800.0
2010-12-16 12:10:00,18.86,18.87,18.82,18.84,338000.0,13.2786,13.2856,13.2504,13.2645,338000.0
2010-12-16 12:20:00,18.83,18.85,18.82,18.85,150400.0,13.2575,13.2716,13.2504,13.2716,150400.0
2010-12-16 12:30:00,18.85,18.86,18.83,18.83,169000.0,13.2716,13.2786,13.2575,13.2575,169000.0
2010-12-16 12:40:00,18.83,18.86,18.82,18.85,265000.0,13.2575,13.2786,13.2504,13.2716,265000.0
2010-12-16 12:50:00,18.85,18.88,18.85,18.87,377000.0,13.2716,13.2927,13.2716,13.2856,377000.0
2010-12-16 13:00:00,18.87,18.88,18.86,18.86,162800.0,13.2856,13.2927,13.2786,13.2786,162800.0
2010-12-16 13:10:00,18.86,18.89,18.86,18.88,135200.0,13.2786,13.2997,13.2786,13.2927,135200.0
2010-12-16 13:20:00,18.88,18.89,18.88,18.88,91400.0,13.2927,13.2997,13.2927,13.2927,91400.0
2010-12-16 13:30:00,18.88,18.89,18.86,18.88,189000.0,13.2927,13.2997,13.2786,13.2927,189000.0
2010-12-16 13:40:00,18.88,18.91,18.87,18.88,265600.0,13.2927,13.3138,13.2856,13.2927,265600.0
2010-12-16 13:50:00,18.87,18.88,18.87,18.87,285800.0,13.2856,13.2927,13.2856,13.2856,285800.0
2010-12-16 14:00:00,18.87,18.88,18.86,18.86,173200.0,13.2856,13.2927,13.2786,13.2786,173200.0
2010-12-16 14:10:00,18.86,18.86,18.84,18.84,172000.0,13.2786,13.2786,13.2645,13.2645,172000.0
2010-12-16 14:20:00,18.84,18.85,18.81,18.81,294600.0,13.2645,13.2716,13.2434,13.2434,294600.0
2010-12-16 14:30:00,18.81,18.86,18.81,18.85,318800.0,13.2434,13.2786,13.2434,13.2716,318800.0
2010-12-16 14:40:00,18.85,18.87,18.85,18.86,179800.0,13.2716,13.2856,13.2716,13.2786,179800.0
2010-12-16 14:50:00,18.86,18.87,18.85,18.86,334400.0,13.2786,13.2856,13.2716,13.2786,334400.0
2010-12-16 15:00:00,18.86,18.89,18.86,18.88,417200.0,13.2786,13.2997,13.2786,13.2927,417200.0
2010-12-16 15:10:00,18.89,18.89,18.86,18.86,282800.0,13.2997,13.2997,13.2786,13.2786,282800.0
2010-12-16 15:20:00,18.86,18.86,18.86,18.86,240400.0,13.2786,13.2786,13.2786,13.2786,240400.0
2010-12-16 15:30:00,18.86,18.93,18.86,18.93,708000.0,13.2786,13.3279,13.2786,13.3279,708000.0
2010-12-16 15:40:00,18.93,18.95,18.91,18.91,917400.0,13.3279,13.342,13.3138,13.3138,917400.0
2010-12-16 15:50:00,18.92,18.95,18.9,18.93,1342000.0,13.3208,13.342,13.3068,13.3279,1342000.0
2010-12-17 09:30:00,18.89,18.89,18.75,18.75,5972000.0,13.2997,13.2997,13.2011,13.2011,5972000.0
2010-12-17 09:40:00,18.76,18.77,18.74,18.76,572400.0,13.2082,13.2152,13.1941,13.2082,572400.0
2010-12-17 09:50:00,18.75,18.79,18.75,18.79,421800.0,13.2011,13.2293,13.2011,13.2293,421800.0
2010-12-17 10:00:00,18.79,18.79,18.71,18.72,454600.0,13.2293,13.2293,13.173,13.18,454600.0
2010-12-17 10:10:00,18.71,18.71,18.65,18.7,604800.0,13.173,13.173,13.1307,13.1659,604800.0
2010-12-17 10:20:00,18.7,18.73,18.7,18.7,350000.0,13.1659,13.1871,13.1659,13.1659,350000.0
2010-12-17 10:30:00,18.7,18.7,18.66,18.66,392600.0,13.1659,13.1659,13.1378,13.1378,392600.0
2010-12-17 10:40:00,18.66,18.68,18.64,18.65,386200.0,13.1378,13.1519,13.1237,13.1307,386200.0
2010-12-17 10:50:00,18.64,18.65,18.63,18.64,402400.0,13.1237,13.1307,13.1167,13.1237,402400.0
2010-12-17 11:00:00,18.63,18.68,18.63,18.66,773800.0,13.1167,13.1519,13.1167,13.1378,773800.0
2010-12-17 11:10:00,18.66,18.66,18.63,18.63,628400.0,13.1378,13.1378,13.1167,13.1167,628400.0
2010-12-17 11:20:00,18.64,18.64,18.61,18.63,499200.0,13.1237,13.1237,13.1026,13.1167,499200.0
2010-12-17 11:30:00,18.63,18.64,18.62,18.63,415000.0,13.1167,13.1237,13.1096,13.1167,415000.0
2010-12-17 11:40:00,18.63,18.63,18.6,18.61,405200.0,13.1167,13.1167,13.0955,13.1026,405200.0
2010-12-17 11:50:00,18.61,18.61,18.57,18.58,570200.0,13.1026,13.1026,13.0744,13.0815,570200.0
2010-12-17 12:00:00,18.58,18.63,18.58,18.61,379400.0,13.0815,13.1167,13.0815,13.1026,379400.0
2010-12-17 12:10:00,18.61,18.66,18.61,18.63,380800.0,13.1026,13.1378,13.1026,13.1167,380800.0
2010-12-17 12:20:00,18.63,18.63,18.6,18.62,191200.0,13.1167,13.1167,13.0955,13.1096,191200.0
2010-12-17 12:30:00,18.63,18.64,18.61,18.64,166000.0,13.1167,13.1237,13.1026,13.1237,166000.0
2010-12-17 12:40:00,18.65,18.65,18.63,18.63,291400.0,13.1307,13.1307,13.1167,13.1167,291400.0
2010-12-17 12:50:00,18.63,18.64,18.61,18.63,570800.0,13.1167,13.1237,13.1026,13.1167,570800.0
2010-12-17 13:00:00,18.63,18.63,18.61,18.63,388200.0,13.1167,13.1167,13.1026,13.1167,388200.0
2010-12-17 13:10:00,18.63,18.65,18.62,18.65,539000.0,13.1167,13.1307,13.1096,13.1307,539000.0
2010-12-17 13:20:00,18.65,18.66,18.64,18.64,281800.0,13.1307,13.1378,13.1237,13.1237,281800.0
2010-12-17 13:30:00,18.65,18.68,18.64,18.68,168000.0,13.1307,13.1519,13.1237,13.1519,168000.0
2010-12-17 13:40:00,18.68,18.7,18.64,18.65,569600.0,13.1519,13.1659,13.1237,13.1307,569600.0
2010-12-17 13:50:00,18.65,18.68,18.65,18.66,181600.0,13.1307,13.1519,13.1307,13.1378,181600.0
2010-12-17 14:00:00,18.67,18.67,18.65,18.66,80800.0,13.1448,13.1448,13.1307,13.1378,80800.0
2010-12-17 14:10:00,18.66,18.67,18.61,18.62,290800.0,13.1378,13.1448,13.1026,13.1096,290800.0
2010-12-17 14:20:00,18.62,18.66,18.62,18.66,88400.0,13.1096,13.1378,13.1096,13.1378,88400.0
2010-12-17 14:30:00,18.66,18.69,18.66,18.68,187200.0,13.1378,13.1589,13.1378,13.1519,187200.0
2010-12-17 14:40:00,18.68,18.71,18.68,18.71,189600.0,13.1519,13.173,13.1519,13.173,189600.0
2010-12-17 14:50:00,18.7,18.76,18.7,18.73,276600.0,13.1659,13.2082,13.1659,13.1871,276600.0
2010-12-17 15:00:00,18.74,18.74,18.7,18.7,394200.0,13.1941,13.1941,13.1659,13.1659,394200.0
2010-12-17 15:10:00,18.7,18.73,18.7,18.72,221000.0,13.1659,13.1871,13.1659,13.18,221000.0
2010-12-17 15:20:00,18.72,18.74,18.71,18.74,369200.0,13.18,13.1941,13.173,13.1941,369200.0
2010-12-17 15:30:00,18.74,18.75,18.71,18.72,421800.0,13.1941,13.2011,13.173,13.18,421800.0
2010-12-17 15:40:00,18.72,18.73,18.65,18.69,1002600.0,13.18,13.1871,13.1307,13.1589,1002600.0
2010-12-17 15:50:00,18.69,18.69,18.59,18.6,3342000.0,13.1589,13.1589,13.0885,13.0955,3342000.0
2010-12-20 09:30:00,18.64,18.7,18.6,18.68,521000.0,13.1237,13.1659,13.0955,13.1519,521000.0
2010-12-20 09:40:00,18.68,18.73,18.66,18.67,463800.0,13.1519,13.1871,13.1378,13.1448,463800.0
2010-12-20 09:50:00,18.67,18.79,18.66,18.78,532800.0,13.1448,13.2293,13.1378,13.2223,532800.0
2010-12-20 10:00:00,18.78,18.8,18.77,18.79,547400.0,13.2223,13.2363,13.2152,13.2293,547400.0
2010-12-20 10:10:00,18.79,18.79,18.75,18.79,540600.0,13.2293,13.2293,13.2011,13.2293,540600.0
2010-12-20 10:20:00,18.79,18.79,18.75,18.77,299200.0,13.2293,13.2293,13.2011,13.2152,299200.0
2010-12-20 10:30:00,18.77,18.77,18.71,18.75,249800.0,13.2152,13.2152,13.173,13.2011,249800.0
2010-12-20 10:40:00,18.75,18.75,18.71,18.72,300000.0,13.2011,13.2011,13.173,13.18,300000.0
2010-12-20 10:50:00,18.72,18.73,18.67,18.68,266800.0,13.18,13.1871,13.1448,13.1519,266800.0
2010-12-20 11:00:00,18.68,18.68,18.63,18.65,326200.0,13.1519,13.1519,13.1167,13.1307,326200.0
2010-12-20 11:10:00,18.64,18.66,18.63,18.65,249800.0,13.1237,13.1378,13.1167,13.1307,249800.0
2010-12-20 11:20:00,18.65,18.67,18.64,18.66,259000.0,13.1307,13.1448,13.1237,13.1378,259000.0
2010-12-20 11:30:00,18.66,18.72,18.65,18.72,706800.0,13.1378,13.18,13.1307,13.18,706800.0
2010-12-20 11:40:00,18.72,18.75,18.72,18.74,513600.0,13.18,13.2011,13.18,13.1941,513600.0
2010-12-20 11:50:00,18.74,18.74,18.65,18.65,395200.0,13.1941,13.1941,13.1307,13.1307,395200.0
2010-12-20 12:00:00,18.65,18.66,18.6,18.6,369200.0,13.1307,13.1378,13.0955,13.0955,369200.0
2010-12-20 12:10:00,18.6,18.61,18.59,18.61,219200.0,13.0955,13.1026,13.0885,13.1026,219200.0
2010-12-20 12:20:00,18.61,18.62,18.56,18.56,333800.0,13.1026,13.1096,13.0674,13.0674,333800.0
2010-12-20 12:30:00,18.57,18.61,18.55,18.6,296800.0,13.0744,13.1026,13.0603,13.0955,296800.0
2010-12-20 12:40:00,18.61,18.63,18.6,18.61,235400.0,13.1026,13.1167,13.0955,13.1026,235400.0
2010-12-20 12:50:00,18.61,18.63,18.59,18.62,181200.0,13.1026,13.1167,13.0885,13.1096,181200.0
2010-12-20 13:00:00,18.63,18.63,18.61,18.63,197000.0,13.1167,13.1167,13.1026,13.1167,197000.0
2010-12-20 13:10:00,18.62,18.65,18.59,18.59,346000.0,13.1096,13.1307,13.0885,13.0885,346000.0
2010-12-20 13:20:00,18.6,18.6,18.56,18.56,201400.0,13.0955,13.0955,13.0674,13.0674,201400.0
2010-12-20 13:30:00,18.56,18.58,18.56,18.57,170200.0,13.0674,13.0815,13.0674,13.0744,170200.0
2010-12-20 13:40:00,18.57,18.58,18.56,18.57,110400.0,13.0744,13.0815,13.0674,13.0744,110400.0
2010-12-20 13:50:00,18.57,18.58,18.56,18.56,186800.0,13.0744,13.0815,13.0674,13.0674,186800.0
2010-12-20 14:00:00,18.56,18.63,18.56,18.61,250800.0,13.0674,13.1167,13.0674,13.1026,250800.0
2010-12-20 14:10:00,18.61,18.64,18.6,18.61,205800.0,13.1026,13.1237,13.0955,13.1026,205800.0
2010-12-20 14:20:00,18.61,18.61,18.58,18.59,197800.0,13.1026,13.1026,13.0815,13.0885,197800.0
2010-12-20 14:30:00,18.59,18.6,18.58,18.59,147600.0,13.0885,13.0955,13.0815,13.0885,147600.0
2010-12-20 14:40:00,18.59,18.61,18.59,18.61,101400.0,13.0885,13.1026,13.0885,13.1026,101400.0
2010-12-20 14:50:00,18.61,18.61,18.59,18.6,97600.0,13.1026,13.1026,13.0885,13.0955,97600.0
2010-12-20 15:00:00,18.59,18.61,18.58,18.6,225400.0,13.0885,13.1026,13.0815,13.0955,225400.0
2010-12-20 15:10:00,18.6,18.6,18.58,18.59,199000.0,13.0955,13.0955,13.0815,13.0885,199000.0
2010-12-20 15:20:00,18.59,18.59,18.58,18.58,259000.0,13.0885,13.0885,13.0815,13.0815,259000.0
2010-12-20 15:30:00,18.58,18.61,18.58,18.6,272200.0,13.0815,13.1026,13.0815,13.0955,272200.0
2010-12-20 15:40:00,18.6,18.6,18.56,18.56,451800.0,13.0955,13.0955,13.0674,13.0674,451800.0
2010-12-20 15:50:00,18.56,18.61,18.56,18.59,701000.0,13.0674,13.1026,13.0674,13.0885,701000.0
2010-12-21 09:30:00,18.68,18.7,18.5,18.55,652000.0,13.1519,13.1659,13.0251,13.0603,652000.0
2010-12-21 09:40:00,18.55,18.58,18.42,18.45,584200.0,13.0603,13.0815,12.9688,12.9899,584200.0
2010-12-21 09:50:00,18.45,18.46,18.34,18.35,834000.0,12.9899,12.997,12.9125,12.9195,834000.0
2010-12-21 10:00:00,18.35,18.38,18.31,18.33,731400.0,12.9195,12.9406,12.8914,12.9054,731400.0
2010-12-21 10:10:00,18.33,18.34,18.25,18.27,1000800.0,12.9054,12.9125,12.8491,12.8632,1000800.0
2010-12-21 10:20:00,18.27,18.3,18.27,18.28,692200.0,12.8632,12.8843,12.8632,12.8702,692200.0
2010-12-21 10:30:00,18.28,18.33,18.24,18.3,644600.0,12.8702,12.9054,12.8421,12.8843,644600.0
2010-12-21 10:40:00,18.3,18.31,18.27,18.3,317600.0,12.8843,12.8914,12.8632,12.8843,317600.0
2010-12-21 10:50:00,18.3,18.33,18.3,18.33,367600.0,12.8843,12.9054,12.8843,12.9054,367600.0
2010-12-21 11:00:00,18.33,18.37,18.32,18.35,448200.0,12.9054,12.9336,12.8984,12.9195,448200.0
2010-12-21 11:10:00,18.35,18.36,18.35,18.36,252600.0,12.9195,12.9266,12.9195,12.9266,252600.0
2010-12-21 11:20:00,18.36,18.37,18.36,18.36,243400.0,12.9266,12.9336,12.9266,12.9266,243400.0
2010-12-21 11:30:00,18.36,18.37,18.33,18.35,228600.0,12.9266,12.9336,12.9054,12.9195,228600.0
2010-12-21 11:40:00,18.35,18.36,18.34,18.36,254000.0,12.9195,12.9266,12.9125,12.9266,254000.0
2010-12-21 11:50:00,18.36,18.36,18.34,18.34,397800.0,12.9266,12.9266,12.9125,12.9125,397800.0
2010-12-21 12:00:00,18.35,18.35,18.32,18.32,288800.0,12.9195,12.9195,12.8984,12.8984,288800.0
2010-12-21 12:10:00,18.32,18.32,18.3,18.32,146600.0,12.8984,12.8984,12.8843,12.8984,146600.0
2010-12-21 12:20:00,18.31,18.36,18.31,18.36,186200.0,12.8914,12.9266,12.8914,12.9266,186200.0
2010-12-21 12:30:00,18.36,18.37,18.35,18.36,200800.0,12.9266,12.9336,12.9195,12.9266,200800.0
2010-12-21 12:40:00,18.35,18.36,18.35,18.36,249800.0,12.9195,12.9266,12.9195,12.9266,249800.0
2010-12-21 12:50:00,18.36,18.37,18.35,18.36,217200.0,12.9266,12.9336,12.9195,12.9266,217200.0
2010-12-21 13:00:00,18.36,18.36,18.35,18.36,101200.0,12.9266,12.9266,12.9195,12.9266,101200.0
2010-12-21 13:10:00,18.35,18.36,18.35,18.36,235200.0,12.9195,12.9266,12.9195,12.9266,235200.0
2010-12-21 13:20:00,18.35,18.37,18.35,18.36,138800.0,12.9195,12.9336,12.9195,12.9266,138800.0
2010-12-21 13:30:00,18.37,18.38,18.36,18.37,175200.0,12.9336,12.9406,12.9266,12.9336,175200.0
2010-12-21 13:40:00,18.38,18.39,18.36,18.39,367800.0,12.9406,12.9477,12.9266,12.9477,367800.0
2010-12-21 13:50:00,18.39,18.41,18.38,18.4,182000.0,12.9477,12.9618,12.9406,12.9547,182000.0
2010-12-21 14:00:00,18.41,18.42,18.4,18.41,362200.0,12.9618,12.9688,12.9547,12.9618,362200.0
2010-12-21 14:10:00,18.41,18.42,18.4,18.4,347800.0,12.9618,12.9688,12.9547,12.9547,347800.0
2010-12-21 14:20:00,18.4,18.4,18.39,18.4,247800.0,12.9547,12.9547,12.9477,12.9547,247800.0
2010-12-21 14:30:00,18.4,18.4,18.39,18.39,180000.0,12.9547,12.9547,12.9477,12.9477,180000.0
2010-12-21 14:40:00,18.39,18.4,18.38,18.38,395000.0,12.9477,12.9547,12.9406,12.9406,395000.0
2010-12-21 14:50:00,18.38,18.38,18.35,18.35,326600.0,12.9406,12.9406,12.9195,12.9195,326600.0
2010-12-21 15:00:00,18.35,18.35,18.32,18.34,836200.0,12.9195,12.9195,12.8984,12.9125,836200.0
2010-12-21 15:10:00,18.33,18.36,18.33,18.35,364200.0,12.9054,12.9266,12.9054,12.9195,364200.0
2010-12-21 15:20:00,18.34,18.35,18.32,18.32,357600.0,12.9125,12.9195,12.8984,12.8984,357600.0
2010-12-21 15:30:00,18.32,18.36,18.31,18.36,536600.0,12.8984,12.9266,12.8914,12.9266,536600.0
2010-12-21 15:40:00,18.36,18.36,18.31,18.31,634200.0,12.9266,12.9266,12.8914,12.8914,634200.0
2010-12-21 15:50:00,18.31,18.31,18.28,18.28,1698600.0,12.8914,12.8914,12.8702,12.8702,1698600.0
2010-12-22 09:30:00,18.25,18.28,18.2,18.22,662000.0,12.8491,12.8702,12.8139,12.828,662000.0
2010-12-22 09:40:00,18.21,18.22,18.11,18.17,2088000.0,12.821,12.828,12.7505,12.7928,2088000.0
2010-12-22 09:50:00,18.17,18.18,18.11,18.14,543600.0,12.7928,12.7998,12.7505,12.7717,543600.0
2010-12-22 10:00:00,18.14,18.16,18.14,18.15,484800.0,12.7717,12.7858,12.7717,12.7787,484800.0
2010-12-22 10:10:00,18.15,18.16,18.14,18.15,509400.0,12.7787,12.7858,12.7717,12.7787,509400.0
2010-12-22 10:20:00,18.15,18.2,18.14,18.19,639000.0,12.7787,12.8139,12.7717,12.8069,639000.0
2010-12-22 10:30:00,18.19,18.2,18.17,18.19,525200.0,12.8069,12.8139,12.7928,12.8069,525200.0
2010-12-22 10:40:00,18.19,18.19,18.17,18.18,478000.0,12.8069,12.8069,12.7928,12.7998,478000.0
2010-12-22 10:50:00,18.18,18.2,18.17,18.19,353800.0,12.7998,12.8139,12.7928,12.8069,353800.0
2010-12-22 11:00:00,18.2,18.22,18.18,18.22,404000.0,12.8139,12.828,12.7998,12.828,404000.0
2010-12-22 11:10:00,18.21,18.24,18.21,18.24,292200.0,12.821,12.8421,12.821,12.8421,292200.0
2010-12-22 11:20:00,18.24,18.24,18.23,18.23,154200.0,12.8421,12.8421,12.835,12.835,154200.0
2010-12-22 11:30:00,18.24,18.24,18.2,18.24,314600.0,12.8421,12.8421,12.8139,12.8421,314600.0
2010-12-22 11:40:00,18.24,18.25,18.23,18.24,346800.0,12.8421,12.8491,12.835,12.8421,346800.0
2010-12-22 11:50:00,18.24,18.24,18.21,18.23,222200.0,12.8421,12.8421,12.821,12.835,222200.0
2010-12-22 12:00:00,18.23,18.25,18.22,18.24,307000.0,12.835,12.8491,12.828,12.8421,307000.0
2010-12-22 12:10:00,18.24,18.24,18.23,18.23,159600.0,12.8421,12.8421,12.835,12.835,159600.0
2010-12-22 12:20:00,18.24,18.24,18.2,18.2,368800.0,12.8421,12.8421,12.8139,12.8139,368800.0
2010-12-22 12:30:00,18.2,18.22,18.18,18.19,513000.0,12.8139,12.828,12.7998,12.8069,513000.0
2010-12-22 12:40:00,18.19,18.2,18.18,18.18,276000.0,12.8069,12.8139,12.7998,12.7998,276000.0
2010-12-22 12:50:00,18.18,18.2,18.18,18.2,266600.0,12.7998,12.8139,12.7998,12.8139,266600.0
2010-12-22 13:00:00,18.2,18.2,18.2,18.2,257400.0,12.8139,12.8139,12.8139,12.8139,257400.0
2010-12-22 13:10:00,18.2,18.23,18.2,18.22,340400.0,12.8139,12.835,12.8139,12.828,340400.0
2010-12-22 13:20:00,18.22,18.22,18.2,18.21,219800.0,12.828,12.828,12.8139,12.821,219800.0
2010-12-22 13:30:00,18.21,18.21,18.2,18.21,203400.0,12.821,12.821,12.8139,12.821,203400.0
2010-12-22 13:40:00,18.21,18.22,18.2,18.21,253400.0,12.821,12.828,12.8139,12.821,253400.0
2010-12-22 13:50:00,18.22,18.22,18.2,18.2,255600.0,12.828,12.828,12.8139,12.8139,255600.0
2010-12-22 14:00:00,18.21,18.23,18.2,18.23,390800.0,12.821,12.835,12.8139,12.835,390800.0
2010-12-22 14:10:00,18.23,18.23,18.21,18.21,299000.0,12.835,12.835,12.821,12.821,299000.0
2010-12-22 14:20:00,18.22,18.22,18.2,18.2,337000.0,12.828,12.828,12.8139,12.8139,337000.0
2010-12-22 14:30:00,18.2,18.22,18.2,18.22,319000.0,12.8139,12.828,12.8139,12.828,319000.0
2010-12-22 14:40:00,18.22,18.22,18.2,18.2,381400.0,12.828,12.828,12.8139,12.8139,381400.0
2010-12-22 14:50:00,18.21,18.21,18.19,18.2,370600.0,12.821,12.821,12.8069,12.8139,370600.0
2010-12-22 15:00:00,18.2,18.2,18.19,18.2,366400.0,12.8139,12.8139,12.8069,12.8139,366400.0
2010-12-22 15:10:00,18.2,18.2,18.2,18.2,368600.0,12.8139,12.8139,12.8139,12.8139,368600.0
2010-12-22 15:20:00,18.2,18.2,18.19,18.2,484400.0,12.8139,12.8139,12.8069,12.8139,484400.0
2010-12-22 15:30:00,18.2,18.21,18.19,18.2,570000.0,12.8139,12.821,12.8069,12.8139,570000.0
2010-12-22 15:40:00,18.2,18.22,18.17,18.18,1125400.0,12.8139,12.828,12.7928,12.7998,1125400.0
2010-12-22 15:50:00,18.17,18.18,18.14,18.18,1276600.0,12.7928,12.7998,12.7717,12.7998,1276600.0
2010-12-23 09:30:00,18.09,18.12,18.0,18.04,1027600.0,12.7365,12.7576,12.6731,12.7013,1027600.0
2010-12-23 09:40:00,18.04,18.1,18.0,18.0,634400.0,12.7013,12.7435,12.6731,12.6731,634400.0
2010-12-23 09:50:00,18.0,18.0,17.94,17.98,675600.0,12.6731,12.6731,12.6309,12.659,675600.0
2010-12-23 10:00:00,17.98,18.0,17.96,17.97,509200.0,12.659,12.6731,12.6449,12.652,509200.0
2010-12-23 10:10:00,17.97,17.99,17.95,17.99,974400.0,12.652,12.6661,12.6379,12.6661,974400.0
2010-12-23 10:20:00,17.99,17.99,17.95,17.99,353800.0,12.6661,12.6661,12.6379,12.6661,353800.0
2010-12-23 10:30:00,17.99,18.0,17.97,18.0,917600.0,12.6661,12.6731,12.652,12.6731,917600.0
2010-12-23 10:40:00,18.0,18.02,17.97,17.99,586000.0,12.6731,12.6872,12.652,12.6661,586000.0
2010-12-23 10:50:00,17.98,18.0,17.97,18.0,331200.0,12.659,12.6731,12.652,12.6731,331200.0
2010-12-23 11:00:00,18.0,18.02,17.99,18.0,453000.0,12.6731,12.6872,12.6661,12.6731,453000.0
2010-12-23 11:10:00,18.0,18.0,17.99,18.0,461600.0,12.6731,12.6731,12.6661,12.6731,461600.0
2010-12-23 11:20:00,18.0,18.0,17.97,17.97,289800.0,12.6731,12.6731,12.652,12.652,289800.0
2010-12-23 11:30:00,17.97,18.0,17.97,18.0,503800.0,12.652,12.6731,12.652,12.6731,503800.0
2010-12-23 11:40:00,18.0,18.0,17.99,18.0,402600.0,12.6731,12.6731,12.6661,12.6731,402600.0
2010-12-23 11:50:00,18.0,18.0,18.0,18.0,375000.0,12.6731,12.6731,12.6731,12.6731,375000.0
2010-12-23 12:00:00,18.0,18.0,18.0,18.0,432000.0,12.6731,12.6731,12.6731,12.6731,432000.0
2010-12-23 12:10:00,18.0,18.0,18.0,18.0,368200.0,12.6731,12.6731,12.6731,12.6731,368200.0
2010-12-23 12:20:00,18.0,18.0,18.0,18.0,323400.0,12.6731,12.6731,12.6731,12.6731,323400.0
2010-12-23 12:30:00,18.0,18.0,18.0,18.0,254400.0,12.6731,12.6731,12.6731,12.6731,254400.0
2010-12-23 12:40:00,18.0,18.0,18.0,18.0,293800.0,12.6731,12.6731,12.6731,12.6731,293800.0
2010-12-23 12:50:00,18.0,18.0,18.0,18.0,201000.0,12.6731,12.6731,12.6731,12.6731,201000.0
2010-12-23 13:00:00,18.0,18.0,18.0,18.0,178000.0,12.6731,12.6731,12.6731,12.6731,178000.0
2010-12-23 13:10:00,18.0,18.0,18.0,18.0,217800.0,12.6731,12.6731,12.6731,12.6731,217800.0
2010-12-23 13:20:00,18.0,18.0,18.0,18.0,285000.0,12.6731,12.6731,12.6731,12.6731,285000.0
2010-12-23 13:30:00,18.0,18.06,18.0,18.06,695800.0,12.6731,12.7153,12.6731,12.7153,695800.0
2010-12-23 13:40:00,18.06,18.08,18.05,18.08,222800.0,12.7153,12.7294,12.7083,12.7294,222800.0
2010-12-23 13:50:00,18.08,18.09,18.07,18.09,270800.0,12.7294,12.7365,12.7224,12.7365,270800.0
2010-12-23 14:00:00,18.09,18.11,18.09,18.1,254400.0,12.7365,12.7505,12.7365,12.7435,254400.0
2010-12-23 14:10:00,18.09,18.11,18.09,18.11,183800.0,12.7365,12.7505,12.7365,12.7505,183800.0
2010-12-23 14:20:00,18.11,18.11,18.08,18.09,412200.0,12.7505,12.7505,12.7294,12.7365,412200.0
2010-12-23 14:30:00,18.09,18.09,18.08,18.09,172800.0,12.7365,12.7365,12.7294,12.7365,172800.0
2010-12-23 14:40:00,18.09,18.1,18.09,18.1,208800.0,12.7365,12.7435,12.7365,12.7435,208800.0
2010-12-23 14:50:00,18.1,18.1,18.1,18.1,240400.0,12.7435,12.7435,12.7435,12.7435,240400.0
2010-12-23 15:00:00,18.1,18.14,18.1,18.13,488400.0,12.7435,12.7717,12.7435,12.7646,488400.0
2010-12-23 15:10:00,18.13,18.17,18.13,18.16,353800.0,12.7646,12.7928,12.7646,12.7858,353800.0
2010-12-23 15:20:00,18.16,18.16,18.13,18.15,316400.0,12.7858,12.7858,12.7646,12.7787,316400.0
2010-12-23 15:30:00,18.15,18.15,18.13,18.13,254600.0,12.7787,12.7787,12.7646,12.7646,254600.0
2010-12-23 15:40:00,18.13,18.14,18.12,18.12,402600.0,12.7646,12.7717,12.7576,12.7576,402600.0
2010-12-23 15:50:00,18.12,18.14,18.1,18.14,946000.0,12.7576,12.7717,12.7435,12.7717,946000.0
2010-12-27 09:30:00,18.03,18.14,17.99,18.02,399200.0,12.6942,12.7717,12.6661,12.6872,399200.0
2010-12-27 09:40:00,18.02,18.02,17.93,17.93,293200.0,12.6872,12.6872,12.6238,12.6238,293200.0
2010-12-27 09:50:00,17.93,18.05,17.92,18.04,475000.0,12.6238,12.7083,12.6168,12.7013,475000.0
2010-12-27 10:00:00,18.04,18.08,18.02,18.03,359800.0,12.7013,12.7294,12.6872,12.6942,359800.0
2010-12-27 10:10:00,18.03,18.11,18.02,18.07,317000.0,12.6942,12.7505,12.6872,12.7224,317000.0
2010-12-27 10:20:00,18.07,18.07,18.02,18.03,167800.0,12.7224,12.7224,12.6872,12.6942,167800.0
2010-12-27 10:30:00,18.03,18.03,18.0,18.0,151800.0,12.6942,12.6942,12.6731,12.6731,151800.0
2010-12-27 10:40:00,18.0,18.03,17.99,18.03,293200.0,12.6731,12.6942,12.6661,12.6942,293200.0
2010-12-27 10:50:00,18.03,18.03,18.01,18.02,140600.0,12.6942,12.6942,12.6801,12.6872,140600.0
2010-12-27 11:00:00,18.02,18.05,18.02,18.05,168200.0,12.6872,12.7083,12.6872,12.7083,168200.0
2010-12-27 11:10:00,18.04,18.08,18.04,18.08,170400.0,12.7013,12.7294,12.7013,12.7294,170400.0
2010-12-27 11:20:00,18.08,18.09,18.07,18.08,311000.0,12.7294,12.7365,12.7224,12.7294,311000.0
2010-12-27 11:30:00,18.09,18.1,18.08,18.09,148000.0,12.7365,12.7435,12.7294,12.7365,148000.0
2010-12-27 11:40:00,18.09,18.1,18.06,18.1,463400.0,12.7365,12.7435,12.7153,12.7435,463400.0
2010-12-27 11:50:00,18.1,18.1,18.07,18.08,271600.0,12.7435,12.7435,12.7224,12.7294,271600.0
2010-12-27 12:00:00,18.08,18.11,18.08,18.1,230200.0,12.7294,12.7505,12.7294,12.7435,230200.0
2010-12-27 12:10:00,18.1,18.11,18.1,18.11,151200.0,12.7435,12.7505,12.7435,12.7505,151200.0
2010-12-27 12:20:00,18.11,18.13,18.11,18.12,137400.0,12.7505,12.7646,12.7505,12.7576,137400.0
2010-12-27 12:30:00,18.12,18.13,18.12,18.12,104000.0,12.7576,12.7646,12.7576,12.7576,104000.0
2010-12-27 12:40:00,18.12,18.13,18.12,18.12,75400.0,12.7576,12.7646,12.7576,12.7576,75400.0
2010-12-27 12:50:00,18.13,18.14,18.12,18.14,179000.0,12.7646,12.7717,12.7576,12.7717,179000.0
2010-12-27 13:00:00,18.14,18.15,18.14,18.14,140000.0,12.7717,12.7787,12.7717,12.7717,140000.0
2010-12-27 13:10:00,18.14,18.18,18.14,18.18,254600.0,12.7717,12.7998,12.7717,12.7998,254600.0
2010-12-27 13:20:00,18.18,18.25,18.18,18.25,492200.0,12.7998,12.8491,12.7998,12.8491,492200.0
2010-12-27 13:30:00,18.25,18.27,18.25,18.25,234400.0,12.8491,12.8632,12.8491,12.8491,234400.0
2010-12-27 13:40:00,18.25,18.26,18.25,18.25,194000.0,12.8491,12.8562,12.8491,12.8491,194000.0
2010-12-27 13:50:00,18.25,18.26,18.25,18.25,130000.0,12.8491,12.8562,12.8491,12.8491,130000.0
2010-12-27 14:00:00,18.25,18.27,18.25,18.26,222800.0,12.8491,12.8632,12.8491,12.8562,222800.0
2010-12-27 14:10:00,18.26,18.26,18.25,18.25,181600.0,12.8562,12.8562,12.8491,12.8491,181600.0
2010-12-27 14:20:00,18.25,18.25,18.21,18.21,242200.0,12.8491,12.8491,12.821,12.821,242200.0
2010-12-27 14:30:00,18.21,18.21,18.18,18.2,313600.0,12.821,12.821,12.7998,12.8139,313600.0
2010-12-27 14:40:00,18.2,18.2,18.19,18.2,97200.0,12.8139,12.8139,12.8069,12.8139,97200.0
2010-12-27 14:50:00,18.2,18.2,18.17,18.19,164000.0,12.8139,12.8139,12.7928,12.8069,164000.0
2010-12-27 15:00:00,18.19,18.22,18.18,18.2,215200.0,12.8069,12.828,12.7998,12.8139,215200.0
2010-12-27 15:10:00,18.21,18.25,18.21,18.24,255800.0,12.821,12.8491,12.821,12.8421,255800.0
2010-12-27 15:20:00,18.24,18.24,18.22,18.23,280400.0,12.8421,12.8421,12.828,12.835,280400.0
2010-12-27 15:30:00,18.23,18.25,18.23,18.24,243600.0,12.835,12.8491,12.835,12.8421,243600.0
2010-12-27 15:40:00,18.24,18.25,18.23,18.25,362200.0,12.8421,12.8491,12.835,12.8491,362200.0
2010-12-27 15:50:00,18.25,18.25,18.21,18.21,926200.0,12.8491,12.8491,12.821,12.821,926200.0
2010-12-28 09:30:00,18.2,18.3,18.15,18.22,482800.0,12.8139,12.8843,12.7787,12.828,482800.0
2010-12-28 09:40:00,18.23,18.25,18.22,18.22,262400.0,12.835,12.8491,12.828,12.828,262400.0
2010-12-28 09:50:00,18.22,18.22,18.16,18.17,205400.0,12.828,12.828,12.7858,12.7928,205400.0
2010-12-28 10:00:00,18.17,18.22,18.15,18.22,228000.0,12.7928,12.828,12.7787,12.828,228000.0
2010-12-28 10:10:00,18.21,18.27,18.21,18.26,140800.0,12.821,12.8632,12.821,12.8562,140800.0
2010-12-28 10:20:00,18.27,18.27,18.24,18.24,208800.0,12.8632,12.8632,12.8421,12.8421,208800.0
2010-12-28 10:30:00,18.24,18.24,18.19,18.19,85600.0,12.8421,12.8421,12.8069,12.8069,85600.0
2010-12-28 10:40:00,18.19,18.21,18.19,18.2,115200.0,12.8069,12.821,12.8069,12.8139,115200.0
2010-12-28 10:50:00,18.2,18.22,18.2,18.22,138800.0,12.8139,12.828,12.8139,12.828,138800.0
2010-12-28 11:00:00,18.22,18.27,18.2,18.27,196000.0,12.828,12.8632,12.8139,12.8632,196000.0
2010-12-28 11:10:00,18.26,18.27,18.23,18.23,99000.0,12.8562,12.8632,12.835,12.835,99000.0
2010-12-28 11:20:00,18.23,18.25,18.22,18.23,77800.0,12.835,12.8491,12.828,12.835,77800.0
2010-12-28 11:30:00,18.22,18.23,18.2,18.22,104800.0,12.828,12.835,12.8139,12.828,104800.0
2010-12-28 11:40:00,18.22,18.22,18.18,18.18,202200.0,12.828,12.828,12.7998,12.7998,202200.0
2010-12-28 11:50:00,18.18,18.2,18.18,18.18,88800.0,12.7998,12.8139,12.7998,12.7998,88800.0
2010-12-28 12:00:00,18.18,18.18,18.13,18.15,194200.0,12.7998,12.7998,12.7646,12.7787,194200.0
2010-12-28 12:10:00,18.15,18.17,18.14,18.17,114200.0,12.7787,12.7928,12.7717,12.7928,114200.0
2010-12-28 12:20:00,18.17,18.17,18.14,18.14,157600.0,12.7928,12.7928,12.7717,12.7717,157600.0
2010-12-28 12:30:00,18.14,18.14,18.1,18.14,182000.0,12.7717,12.7717,12.7435,12.7717,182000.0
2010-12-28 12:40:00,18.15,18.17,18.14,18.16,71600.0,12.7787,12.7928,12.7717,12.7858,71600.0
2010-12-28 12:50:00,18.16,18.18,18.16,18.18,49000.0,12.7858,12.7998,12.7858,12.7998,49000.0
2010-12-28 13:00:00,18.18,18.19,18.18,18.18,97600.0,12.7998,12.8069,12.7998,12.7998,97600.0
2010-12-28 13:10:00,18.18,18.18,18.14,18.15,108000.0,12.7998,12.7998,12.7717,12.7787,108000.0
2010-12-28 13:20:00,18.15,18.17,18.14,18.14,153800.0,12.7787,12.7928,12.7717,12.7717,153800.0
2010-12-28 13:30:00,18.14,18.16,18.14,18.16,95400.0,12.7717,12.7858,12.7717,12.7858,95400.0
2010-12-28 13:40:00,18.16,18.16,18.14,18.14,68800.0,12.7858,12.7858,12.7717,12.7717,68800.0
2010-12-28 13:50:00,18.14,18.14,18.11,18.11,136200.0,12.7717,12.7717,12.7505,12.7505,136200.0
2010-12-28 14:00:00,18.12,18.12,18.1,18.12,136600.0,12.7576,12.7576,12.7435,12.7576,136600.0
2010-12-28 14:10:00,18.12,18.13,18.1,18.13,168800.0,12.7576,12.7646,12.7435,12.7646,168800.0
2010-12-28 14:20:00,18.13,18.15,18.12,18.14,126200.0,12.7646,12.7787,12.7576,12.7717,126200.0
2010-12-28 14:30:00,18.14,18.14,18.1,18.13,229000.0,12.7717,12.7717,12.7435,12.7646,229000.0
2010-12-28 14:40:00,18.13,18.15,18.11,18.15,128200.0,12.7646,12.7787,12.7505,12.7787,128200.0
2010-12-28 14:50:00,18.15,18.15,18.12,18.14,106000.0,12.7787,12.7787,12.7576,12.7717,106000.0
2010-12-28 15:00:00,18.13,18.14,18.13,18.13,93400.0,12.7646,12.7717,12.7646,12.7646,93400.0
2010-12-28 15:10:00,18.13,18.14,18.12,18.13,168400.0,12.7646,12.7717,12.7576,12.7646,168400.0
2010-12-28 15:20:00,18.13,18.14,18.12,18.14,181200.0,12.7646,12.7717,12.7576,12.7717,181200.0
2010-12-28 15:30:00,18.13,18.14,18.13,18.14,175400.0,12.7646,12.7717,12.7646,12.7717,175400.0
2010-12-28 15:40:00,18.14,18.15,18.14,18.15,241400.0,12.7717,12.7787,12.7717,12.7787,241400.0
2010-12-28 15:50:00,18.15,18.15,18.11,18.11,705000.0,12.7787,12.7787,12.7505,12.7505,705000.0
2010-12-29 09:30:00,18.13,18.22,18.13,18.18,342200.0,12.7646,12.828,12.7646,12.7998,342200.0
2010-12-29 09:40:00,18.17,18.22,18.17,18.17,285000.0,12.7928,12.828,12.7928,12.7928,285000.0
2010-12-29 09:50:00,18.17,18.17,18.15,18.15,348000.0,12.7928,12.7928,12.7787,12.7787,348000.0
2010-12-29 10:00:00,18.15,18.15,18.1,18.1,408200.0,12.7787,12.7787,12.7435,12.7435,408200.0
2010-12-29 10:10:00,18.1,18.15,18.1,18.15,265800.0,12.7435,12.7787,12.7435,12.7787,265800.0
2010-12-29 10:20:00,18.15,18.16,18.14,18.16,338800.0,12.7787,12.7858,12.7717,12.7858,338800.0
2010-12-29 10:30:00,18.16,18.21,18.15,18.2,189600.0,12.7858,12.821,12.7787,12.8139,189600.0
2010-12-29 10:40:00,18.2,18.23,18.19,18.2,158400.0,12.8139,12.835,12.8069,12.8139,158400.0
2010-12-29 10:50:00,18.21,18.23,18.2,18.22,128800.0,12.821,12.835,12.8139,12.828,128800.0
2010-12-29 11:00:00,18.22,18.23,18.21,18.23,134400.0,12.828,12.835,12.821,12.835,134400.0
2010-12-29 11:10:00,18.23,18.24,18.22,18.24,149600.0,12.835,12.8421,12.828,12.8421,149600.0
2010-12-29 11:20:00,18.24,18.29,18.23,18.28,389200.0,12.8421,12.8773,12.835,12.8702,389200.0
2010-12-29 11:30:00,18.28,18.29,18.26,18.27,214800.0,12.8702,12.8773,12.8562,12.8632,214800.0
2010-12-29 11:40:00,18.27,18.29,18.27,18.28,161000.0,12.8632,12.8773,12.8632,12.8702,161000.0
2010-12-29 11:50:00,18.28,18.29,18.28,18.28,134800.0,12.8702,12.8773,12.8702,12.8702,134800.0
2010-12-29 12:00:00,18.28,18.28,18.25,18.25,155800.0,12.8702,12.8702,12.8491,12.8491,155800.0
2010-12-29 12:10:00,18.26,18.28,18.25,18.27,162200.0,12.8562,12.8702,12.8491,12.8632,162200.0
2010-12-29 12:20:00,18.27,18.27,18.23,18.24,126400.0,12.8632,12.8632,12.835,12.8421,126400.0
2010-12-29 12:30:00,18.24,18.25,18.24,18.25,63200.0,12.8421,12.8491,12.8421,12.8491,63200.0
2010-12-29 12:40:00,18.25,18.27,18.24,18.26,83600.0,12.8491,12.8632,12.8421,12.8562,83600.0
2010-12-29 12:50:00,18.25,18.26,18.25,18.25,76600.0,12.8491,12.8562,12.8491,12.8491,76600.0
2010-12-29 13:00:00,18.25,18.27,18.23,18.23,82000.0,12.8491,12.8632,12.835,12.835,82000.0
2010-12-29 13:10:00,18.23,18.23,18.21,18.22,70600.0,12.835,12.835,12.821,12.828,70600.0
2010-12-29 13:20:00,18.22,18.23,18.21,18.22,77200.0,12.828,12.835,12.821,12.828,77200.0
2010-12-29 13:30:00,18.22,18.23,18.21,18.21,80600.0,12.828,12.835,12.821,12.821,80600.0
2010-12-29 13:40:00,18.21,18.21,18.19,18.2,88000.0,12.821,12.821,12.8069,12.8139,88000.0
2010-12-29 13:50:00,18.21,18.21,18.19,18.2,101000.0,12.821,12.821,12.8069,12.8139,101000.0
2010-12-29 14:00:00,18.2,18.2,18.19,18.19,111200.0,12.8139,12.8139,12.8069,12.8069,111200.0
2010-12-29 14:10:00,18.19,18.2,18.19,18.2,133000.0,12.8069,12.8139,12.8069,12.8139,133000.0
2010-12-29 14:20:00,18.2,18.23,18.19,18.21,345800.0,12.8139,12.835,12.8069,12.821,345800.0
2010-12-29 14:30:00,18.21,18.23,18.21,18.22,96000.0,12.821,12.835,12.821,12.828,96000.0
2010-12-29 14:40:00,18.22,18.23,18.22,18.23,66800.0,12.828,12.835,12.828,12.835,66800.0
2010-12-29 14:50:00,18.23,18.25,18.23,18.25,102000.0,12.835,12.8491,12.835,12.8491,102000.0
2010-12-29 15:00:00,18.25,18.25,18.25,18.25,102400.0,12.8491,12.8491,12.8491,12.8491,102400.0
2010-12-29 15:10:00,18.25,18.25,18.23,18.25,310600.0,12.8491,12.8491,12.835,12.8491,310600.0
2010-12-29 15:20:00,18.25,18.25,18.24,18.25,241800.0,12.8491,12.8491,12.8421,12.8491,241800.0
2010-12-29 15:30:00,18.25,18.25,18.25,18.25,158600.0,12.8491,12.8491,12.8491,12.8491,158600.0
2010-12-29 15:40:00,18.25,18.25,18.22,18.22,398400.0,12.8491,12.8491,12.828,12.828,398400.0
2010-12-29 15:50:00,18.22,18.24,18.2,18.2,654200.0,12.828,12.8421,12.8139,12.8139,654200.0
2010-12-30 09:30:00,18.16,18.24,18.13,18.14,280000.0,12.7858,12.8421,12.7646,12.7717,280000.0
2010-12-30 09:40:00,18.15,18.2,18.14,18.18,142000.0,12.7787,12.8139,12.7717,12.7998,142000.0
2010-12-30 09:50:00,18.18,18.2,18.16,18.17,122800.0,12.7998,12.8139,12.7858,12.7928,122800.0
2010-12-30 10:00:00,18.17,18.21,18.16,18.2,211800.0,12.7928,12.821,12.7858,12.8139,211800.0
2010-12-30 10:10:00,18.19,18.19,18.16,18.17,240000.0,12.8069,12.8069,12.7858,12.7928,240000.0
2010-12-30 10:20:00,18.17,18.17,18.14,18.14,115000.0,12.7928,12.7928,12.7717,12.7717,115000.0
2010-12-30 10:30:00,18.14,18.16,18.14,18.15,143200.0,12.7717,12.7858,12.7717,12.7787,143200.0
2010-12-30 10:40:00,18.15,18.18,18.14,18.17,109600.0,12.7787,12.7998,12.7717,12.7928,109600.0
2010-12-30 10:50:00,18.17,18.17,18.1,18.1,196000.0,12.7928,12.7928,12.7435,12.7435,196000.0
2010-12-30 11:00:00,18.11,18.13,18.09,18.1,206200.0,12.7505,12.7646,12.7365,12.7435,206200.0
2010-12-30 11:10:00,18.1,18.11,18.08,18.11,361600.0,12.7435,12.7505,12.7294,12.7505,361600.0
2010-12-30 11:20:00,18.11,18.11,18.1,18.11,81400.0,12.7505,12.7505,12.7435,12.7505,81400.0
2010-12-30 11:30:00,18.11,18.13,18.09,18.1,215600.0,12.7505,12.7646,12.7365,12.7435,215600.0
2010-12-30 11:40:00,18.1,18.1,18.09,18.09,92200.0,12.7435,12.7435,12.7365,12.7365,92200.0
2010-12-30 11:50:00,18.09,18.1,18.07,18.07,134200.0,12.7365,12.7435,12.7224,12.7224,134200.0
2010-12-30 12:00:00,18.07,18.1,18.07,18.1,123000.0,12.7224,12.7435,12.7224,12.7435,123000.0
2010-12-30 12:10:00,18.1,18.1,18.09,18.1,65000.0,12.7435,12.7435,12.7365,12.7435,65000.0
2010-12-30 12:20:00,18.1,18.1,18.08,18.08,136600.0,12.7435,12.7435,12.7294,12.7294,136600.0
2010-12-30 12:30:00,18.08,18.09,18.04,18.05,420600.0,12.7294,12.7365,12.7013,12.7083,420600.0
2010-12-30 12:40:00,18.05,18.06,18.03,18.05,425200.0,12.7083,12.7153,12.6942,12.7083,425200.0
2010-12-30 12:50:00,18.05,18.05,18.04,18.05,150600.0,12.7083,12.7083,12.7013,12.7083,150600.0
2010-12-30 13:00:00,18.05,18.06,18.04,18.04,344600.0,12.7083,12.7153,12.7013,12.7013,344600.0
2010-12-30 13:10:00,18.04,18.04,18.02,18.03,213200.0,12.7013,12.7013,12.6872,12.6942,213200.0
2010-12-30 13:20:00,18.03,18.05,18.03,18.03,188200.0,12.6942,12.7083,12.6942,12.6942,188200.0
2010-12-30 13:30:00,18.03,18.1,18.03,18.09,170200.0,12.6942,12.7435,12.6942,12.7365,170200.0
2010-12-30 13:40:00,18.09,18.11,18.09,18.1,60400.0,12.7365,12.7505,12.7365,12.7435,60400.0
2010-12-30 13:50:00,18.11,18.12,18.09,18.12,103400.0,12.7505,12.7576,12.7365,12.7576,103400.0
2010-12-30 14:00:00,18.11,18.12,18.06,18.06,221800.0,12.7505,12.7576,12.7153,12.7153,221800.0
2010-12-30 14:10:00,18.06,18.09,18.06,18.07,103800.0,12.7153,12.7365,12.7153,12.7224,103800.0
2010-12-30 14:20:00,18.07,18.11,18.07,18.11,161000.0,12.7224,12.7505,12.7224,12.7505,161000.0
2010-12-30 14:30:00,18.11,18.11,18.1,18.11,131000.0,12.7505,12.7505,12.7435,12.7505,131000.0
2010-12-30 14:40:00,18.11,18.11,18.11,18.11,63600.0,12.7505,12.7505,12.7505,12.7505,63600.0
2010-12-30 14:50:00,18.11,18.13,18.11,18.13,142200.0,12.7505,12.7646,12.7505,12.7646,142200.0
2010-12-30 15:00:00,18.12,18.14,18.12,18.13,148600.0,12.7576,12.7717,12.7576,12.7646,148600.0
2010-12-30 15:10:00,18.12,18.13,18.11,18.13,187000.0,12.7576,12.7646,12.7505,12.7646,187000.0
2010-12-30 15:20:00,18.13,18.15,18.13,18.15,226200.0,12.7646,12.7787,12.7646,12.7787,226200.0
2010-12-30 15:30:00,18.15,18.18,18.15,18.18,296200.0,12.7787,12.7998,12.7787,12.7998,296200.0
2010-12-30 15:40:00,18.17,18.18,18.13,18.15,398400.0,12.7928,12.7998,12.7646,12.7787,398400.0
2010-12-30 15:50:00,18.15,18.15,18.13,18.13,451200.0,12.7787,12.7787,12.7646,12.7646,451200.0
2010-12-31 09:30:00,18.1,18.15,18.07,18.08,257400.0,12.7435,12.7787,12.7224,12.7294,257400.0
2010-12-31 09:40:00,18.08,18.08,18.0,18.01,325400.0,12.7294,12.7294,12.6731,12.6801,325400.0
2010-12-31 09:50:00,18.02,18.11,18.0,18.05,592400.0,12.6872,12.7505,12.6731,12.7083,592400.0
2010-12-31 10:00:00,18.06,18.07,18.03,18.04,194400.0,12.7153,12.7224,12.6942,12.7013,194400.0
2010-12-31 10:10:00,18.05,18.06,18.04,18.06,204800.0,12.7083,12.7153,12.7013,12.7153,204800.0
2010-12-31 10:20:00,18.06,18.09,18.06,18.08,205000.0,12.7153,12.7365,12.7153,12.7294,205000.0
2010-12-31 10:30:00,18.08,18.11,18.06,18.09,247200.0,12.7294,12.7505,12.7153,12.7365,247200.0
2010-12-31 10:40:00,18.09,18.1,18.07,18.1,153400.0,12.7365,12.7435,12.7224,12.7435,153400.0
2010-12-31 10:50:00,18.1,18.1,18.08,18.09,146600.0,12.7435,12.7435,12.7294,12.7365,146600.0
2010-12-31 11:00:00,18.09,18.15,18.09,18.15,200200.0,12.7365,12.7787,12.7365,12.7787,200200.0
2010-12-31 11:10:00,18.15,18.17,18.14,18.17,157400.0,12.7787,12.7928,12.7717,12.7928,157400.0
2010-12-31 11:20:00,18.17,18.18,18.16,18.17,145000.0,12.7928,12.7998,12.7858,12.7928,145000.0
2010-12-31 11:30:00,18.17,18.17,18.14,18.15,201600.0,12.7928,12.7928,12.7717,12.7787,201600.0
2010-12-31 11:40:00,18.16,18.16,18.13,18.14,190200.0,12.7858,12.7858,12.7646,12.7717,190200.0
2010-12-31 11:50:00,18.14,18.14,18.09,18.09,80800.0,12.7717,12.7717,12.7365,12.7365,80800.0
2010-12-31 12:00:00,18.1,18.11,18.09,18.1,162000.0,12.7435,12.7505,12.7365,12.7435,162000.0
2010-12-31 12:10:00,18.1,18.11,18.1,18.11,85600.0,12.7435,12.7505,12.7435,12.7505,85600.0
2010-12-31 12:20:00,18.11,18.11,18.1,18.11,87200.0,12.7505,12.7505,12.7435,12.7505,87200.0
2010-12-31 12:30:00,18.11,18.13,18.1,18.11,121800.0,12.7505,12.7646,12.7435,12.7505,121800.0
2010-12-31 12:40:00,18.11,18.11,18.1,18.1,68800.0,12.7505,12.7505,12.7435,12.7435,68800.0
2010-12-31 12:50:00,18.1,18.13,18.1,18.12,112200.0,12.7435,12.7646,12.7435,12.7576,112200.0
2010-12-31 13:00:00,18.12,18.13,18.1,18.13,89800.0,12.7576,12.7646,12.7435,12.7646,89800.0
2010-12-31 13:10:00,18.12,18.15,18.12,18.13,96600.0,12.7576,12.7787,12.7576,12.7646,96600.0
2010-12-31 13:20:00,18.13,18.13,18.11,18.11,64000.0,12.7646,12.7646,12.7505,12.7505,64000.0
2010-12-31 13:30:00,18.12,18.15,18.11,18.13,113600.0,12.7576,12.7787,12.7505,12.7646,113600.0
2010-12-31 13:40:00,18.13,18.14,18.11,18.12,105200.0,12.7646,12.7717,12.7505,12.7576,105200.0
2010-12-31 13:50:00,18.12,18.14,18.11,18.13,98000.0,12.7576,12.7717,12.7505,12.7646,98000.0
2010-12-31 14:00:00,18.13,18.17,18.13,18.17,95000.0,12.7646,12.7928,12.7646,12.7928,95000.0
2010-12-31 14:10:00,18.17,18.17,18.15,18.17,137600.0,12.7928,12.7928,12.7787,12.7928,137600.0
2010-12-31 14:20:00,18.17,18.17,18.16,18.17,170800.0,12.7928,12.7928,12.7858,12.7928,170800.0
2010-12-31 14:30:00,18.17,18.18,18.16,18.16,178400.0,12.7928,12.7998,12.7858,12.7858,178400.0
2010-12-31 14:40:00,18.16,18.17,18.16,18.16,123200.0,12.7858,12.7928,12.7858,12.7858,123200.0
2010-12-31 14:50:00,18.16,18.16,18.14,18.14,118000.0,12.7858,12.7858,12.7717,12.7717,118000.0
2010-12-31 15:00:00,18.14,18.14,18.12,18.14,144400.0,12.7717,12.7717,12.7576,12.7717,144400.0
2010-12-31 15:10:00,18.14,18.16,18.13,18.16,170600.0,12.7717,12.7858,12.7646,12.7858,170600.0
2010-12-31 15:20:00,18.15,18.17,18.15,18.16,158200.0,12.7787,12.7928,12.7787,12.7858,158200.0
2010-12-31 15:30:00,18.16,18.17,18.16,18.16,237000.0,12.7858,12.7928,12.7858,12.7858,237000.0
2010-12-31 15:40:00,18.16,18.17,18.13,18.13,527400.0,12.7858,12.7928,12.7646,12.7646,527400.0
2010-12-31 15:50:00,18.13,18.14,18.11,18.12,1315600.0,12.7646,12.7717,12.7505,12.7576,1315600.0
2011-01-03 09:30:00,18.32,18.43,18.29,18.4,852600.0,12.8984,12.9758,12.8773,12.9547,852600.0
2011-01-03 09:40:00,18.39,18.5,18.37,18.5,541600.0,12.9477,13.0251,12.9336,13.0251,541600.0
2011-01-03 09:50:00,18.5,18.6,18.49,18.58,926800.0,13.0251,13.0955,13.0181,13.0815,926800.0
2011-01-03 10:00:00,18.58,18.6,18.49,18.49,679800.0,13.0815,13.0955,13.0181,13.0181,679800.0
2011-01-03 10:10:00,18.49,18.56,18.47,18.56,489200.0,13.0181,13.0674,13.004,13.0674,489200.0
2011-01-03 10:20:00,18.56,18.6,18.51,18.52,404200.0,13.0674,13.0955,13.0322,13.0392,404200.0
2011-01-03 10:30:00,18.52,18.53,18.43,18.45,471800.0,13.0392,13.0463,12.9758,12.9899,471800.0
2011-01-03 10:40:00,18.45,18.57,18.45,18.57,542200.0,12.9899,13.0744,12.9899,13.0744,542200.0
2011-01-03 10:50:00,18.57,18.61,18.57,18.61,436200.0,13.0744,13.1026,13.0744,13.1026,436200.0
2011-01-03 11:00:00,18.61,18.61,18.57,18.58,315200.0,13.1026,13.1026,13.0744,13.0815,315200.0
2011-01-03 11:10:00,18.58,18.58,18.53,18.54,242400.0,13.0815,13.0815,13.0463,13.0533,242400.0
2011-01-03 11:20:00,18.53,18.57,18.53,18.54,231800.0,13.0463,13.0744,13.0463,13.0533,231800.0
2011-01-03 11:30:00,18.54,18.58,18.53,18.57,271400.0,13.0533,13.0815,13.0463,13.0744,271400.0
2011-01-03 11:40:00,18.57,18.57,18.53,18.54,115200.0,13.0744,13.0744,13.0463,13.0533,115200.0
2011-01-03 11:50:00,18.54,18.55,18.53,18.54,179400.0,13.0533,13.0603,13.0463,13.0533,179400.0
2011-01-03 12:00:00,18.54,18.55,18.53,18.53,122400.0,13.0533,13.0603,13.0463,13.0463,122400.0
2011-01-03 12:10:00,18.53,18.53,18.47,18.48,151800.0,13.0463,13.0463,13.004,13.011,151800.0
2011-01-03 12:20:00,18.47,18.48,18.44,18.46,663800.0,13.004,13.011,12.9829,12.997,663800.0
2011-01-03 12:30:00,18.46,18.48,18.45,18.47,678200.0,12.997,13.011,12.9899,13.004,678200.0
2011-01-03 12:40:00,18.48,18.5,18.47,18.47,156400.0,13.011,13.0251,13.004,13.004,156400.0
2011-01-03 12:50:00,18.47,18.47,18.43,18.45,757400.0,13.004,13.004,12.9758,12.9899,757400.0
2011-01-03 13:00:00,18.45,18.45,18.4,18.42,182000.0,12.9899,12.9899,12.9547,12.9688,182000.0
2011-01-03 13:10:00,18.42,18.43,18.4,18.42,147400.0,12.9688,12.9758,12.9547,12.9688,147400.0
2011-01-03 13:20:00,18.42,18.43,18.35,18.36,476400.0,12.9688,12.9758,12.9195,12.9266,476400.0
2011-01-03 13:30:00,18.36,18.38,18.35,18.38,128600.0,12.9266,12.9406,12.9195,12.9406,128600.0
2011-01-03 13:40:00,18.38,18.39,18.36,18.38,86600.0,12.9406,12.9477,12.9266,12.9406,86600.0
2011-01-03 13:50:00,18.38,18.41,18.38,18.4,699200.0,12.9406,12.9618,12.9406,12.9547,699200.0
2011-01-03 14:00:00,18.4,18.43,18.4,18.41,297400.0,12.9547,12.9758,12.9547,12.9618,297400.0
2011-01-03 14:10:00,18.41,18.41,18.38,18.4,109000.0,12.9618,12.9618,12.9406,12.9547,109000.0
2011-01-03 14:20:00,18.4,18.41,18.36,18.37,122600.0,12.9547,12.9618,12.9266,12.9336,122600.0
2011-01-03 14:30:00,18.37,18.38,18.36,18.36,144200.0,12.9336,12.9406,12.9266,12.9266,144200.0
2011-01-03 14:40:00,18.36,18.39,18.36,18.39,271400.0,12.9266,12.9477,12.9266,12.9477,271400.0
2011-01-03 14:50:00,18.39,18.41,18.39,18.39,311000.0,12.9477,12.9618,12.9477,12.9477,311000.0
2011-01-03 15:00:00,18.39,18.4,18.34,18.34,641400.0,12.9477,12.9547,12.9125,12.9125,641400.0
2011-01-03 15:10:00,18.34,18.35,18.32,18.35,468800.0,12.9125,12.9195,12.8984,12.9195,468800.0
2011-01-03 15:20:00,18.35,18.36,18.32,18.33,461000.0,12.9195,12.9266,12.8984,12.9054,461000.0
2011-01-03 15:30:00,18.33,18.36,18.32,18.35,332600.0,12.9054,12.9266,12.8984,12.9195,332600.0
2011-01-03 15:40:00,18.35,18.36,18.3,18.31,565600.0,12.9195,12.9266,12.8843,12.8914,565600.0
2011-01-03 15:50:00,18.31,18.33,18.28,18.29,1459400.0,12.8914,12.9054,12.8702,12.8773,1459400.0
2011-01-04 09:30:00,18.43,18.5,18.34,18.34,712400.0,12.9758,13.0251,12.9125,12.9125,712400.0
2011-01-04 09:40:00,18.35,18.43,18.34,18.42,456600.0,12.9195,12.9758,12.9125,12.9688,456600.0
2011-01-04 09:50:00,18.42,18.49,18.41,18.49,1733800.0,12.9688,13.0181,12.9618,13.0181,1733800.0
2011-01-04 10:00:00,18.49,18.52,18.46,18.49,658000.0,13.0181,13.0392,12.997,13.0181,658000.0
2011-01-04 10:10:00,18.49,18.53,18.47,18.52,358400.0,13.0181,13.0463,13.004,13.0392,358400.0
2011-01-04 10:20:00,18.52,18.57,18.5,18.5,284600.0,13.0392,13.0744,13.0251,13.0251,284600.0
2011-01-04 10:30:00,18.51,18.55,18.48,18.54,482800.0,13.0322,13.0603,13.011,13.0533,482800.0
2011-01-04 10:40:00,18.54,18.55,18.48,18.48,1086800.0,13.0533,13.0603,13.011,13.011,1086800.0
2011-01-04 10:50:00,18.48,18.48,18.45,18.45,723200.0,13.011,13.011,12.9899,12.9899,723200.0
2011-01-04 11:00:00,18.45,18.47,18.41,18.42,576000.0,12.9899,13.004,12.9618,12.9688,576000.0
2011-01-04 11:10:00,18.42,18.43,18.39,18.4,681400.0,12.9688,12.9758,12.9477,12.9547,681400.0
2011-01-04 11:20:00,18.4,18.43,18.39,18.42,468400.0,12.9547,12.9758,12.9477,12.9688,468400.0
2011-01-04 11:30:00,18.42,18.46,18.42,18.45,659800.0,12.9688,12.997,12.9688,12.9899,659800.0
2011-01-04 11:40:00,18.45,18.48,18.44,18.45,274400.0,12.9899,13.011,12.9829,12.9899,274400.0
2011-01-04 11:50:00,18.45,18.48,18.45,18.47,259600.0,12.9899,13.011,12.9899,13.004,259600.0
2011-01-04 12:00:00,18.47,18.5,18.45,18.45,430800.0,13.004,13.0251,12.9899,12.9899,430800.0
2011-01-04 12:10:00,18.45,18.48,18.45,18.48,151200.0,12.9899,13.011,12.9899,13.011,151200.0
2011-01-04 12:20:00,18.48,18.5,18.48,18.49,146600.0,13.011,13.0251,13.011,13.0181,146600.0
2011-01-04 12:30:00,18.49,18.5,18.45,18.45,322200.0,13.0181,13.0251,12.9899,12.9899,322200.0
2011-01-04 12:40:00,18.45,18.47,18.41,18.41,261800.0,12.9899,13.004,12.9618,12.9618,261800.0
2011-01-04 12:50:00,18.42,18.46,18.42,18.46,107800.0,12.9688,12.997,12.9688,12.997,107800.0
2011-01-04 13:00:00,18.46,18.46,18.42,18.42,193600.0,12.997,12.997,12.9688,12.9688,193600.0
2011-01-04 13:10:00,18.42,18.43,18.41,18.42,118000.0,12.9688,12.9758,12.9618,12.9688,118000.0
2011-01-04 13:20:00,18.42,18.44,18.42,18.43,185800.0,12.9688,12.9829,12.9688,12.9758,185800.0
2011-01-04 13:30:00,18.43,18.43,18.4,18.4,90000.0,12.9758,12.9758,12.9547,12.9547,90000.0
2011-01-04 13:40:00,18.4,18.42,18.39,18.42,129200.0,12.9547,12.9688,12.9477,12.9688,129200.0
2011-01-04 13:50:00,18.42,18.43,18.41,18.43,112400.0,12.9688,12.9758,12.9618,12.9758,112400.0
2011-01-04 14:00:00,18.42,18.46,18.42,18.45,132600.0,12.9688,12.997,12.9688,12.9899,132600.0
2011-01-04 14:10:00,18.45,18.5,18.43,18.5,228000.0,12.9899,13.0251,12.9758,13.0251,228000.0
2011-01-04 14:20:00,18.5,18.5,18.48,18.49,174000.0,13.0251,13.0251,13.011,13.0181,174000.0
2011-01-04 14:30:00,18.49,18.5,18.46,18.47,161000.0,13.0181,13.0251,12.997,13.004,161000.0
2011-01-04 14:40:00,18.47,18.5,18.47,18.48,295400.0,13.004,13.0251,13.004,13.011,295400.0
2011-01-04 14:50:00,18.48,18.48,18.46,18.46,118600.0,13.011,13.011,12.997,12.997,118600.0
2011-01-04 15:00:00,18.46,18.46,18.42,18.43,376600.0,12.997,12.997,12.9688,12.9758,376600.0
2011-01-04 15:10:00,18.43,18.46,18.43,18.46,255800.0,12.9758,12.997,12.9758,12.997,255800.0
2011-01-04 15:20:00,18.45,18.5,18.45,18.48,272600.0,12.9899,13.0251,12.9899,13.011,272600.0
2011-01-04 15:30:00,18.48,18.5,18.43,18.43,563400.0,13.011,13.0251,12.9758,12.9758,563400.0
2011-01-04 15:40:00,18.43,18.47,18.43,18.45,404400.0,12.9758,13.004,12.9758,12.9899,404400.0
2011-01-04 15:50:00,18.46,18.5,18.45,18.5,1442000.0,12.997,13.0251,12.9899,13.0251,1442000.0
2011-01-05 09:30:00,18.4,18.54,18.36,18.48,986600.0,12.9547,13.0533,12.9266,13.011,986600.0
2011-01-05 09:40:00,18.48,18.56,18.44,18.55,658400.0,13.011,13.0674,12.9829,13.0603,658400.0
2011-01-05 09:50:00,18.55,18.77,18.55,18.68,1394400.0,13.0603,13.2152,13.0603,13.1519,1394400.0
2011-01-05 10:00:00,18.68,18.72,18.64,18.67,541000.0,13.1519,13.18,13.1237,13.1448,541000.0
2011-01-05 10:10:00,18.68,18.69,18.65,18.69,492800.0,13.1519,13.1589,13.1307,13.1589,492800.0
2011-01-05 10:20:00,18.69,18.7,18.67,18.68,449200.0,13.1589,13.1659,13.1448,13.1519,449200.0
2011-01-05 10:30:00,18.69,18.77,18.68,18.77,453400.0,13.1589,13.2152,13.1519,13.2152,453400.0
2011-01-05 10:40:00,18.76,18.79,18.73,18.77,639200.0,13.2082,13.2293,13.1871,13.2152,639200.0
2011-01-05 10:50:00,18.77,18.8,18.77,18.77,790200.0,13.2152,13.2363,13.2152,13.2152,790200.0
2011-01-05 11:00:00,18.77,18.78,18.74,18.75,286800.0,13.2152,13.2223,13.1941,13.2011,286800.0
2011-01-05 11:10:00,18.75,18.8,18.75,18.8,278000.0,13.2011,13.2363,13.2011,13.2363,278000.0
2011-01-05 11:20:00,18.79,18.84,18.78,18.84,667000.0,13.2293,13.2645,13.2223,13.2645,667000.0
2011-01-05 11:30:00,18.84,18.86,18.82,18.84,635400.0,13.2645,13.2786,13.2504,13.2645,635400.0
2011-01-05 11:40:00,18.84,18.84,18.82,18.83,420200.0,13.2645,13.2645,13.2504,13.2575,420200.0
2011-01-05 11:50:00,18.83,18.84,18.83,18.84,157400.0,13.2575,13.2645,13.2575,13.2645,157400.0
2011-01-05 12:00:00,18.83,18.84,18.8,18.83,433800.0,13.2575,13.2645,13.2363,13.2575,433800.0
2011-01-05 12:10:00,18.83,18.85,18.82,18.82,428200.0,13.2575,13.2716,13.2504,13.2504,428200.0
2011-01-05 12:20:00,18.82,18.86,18.81,18.83,426600.0,13.2504,13.2786,13.2434,13.2575,426600.0
2011-01-05 12:30:00,18.83,18.83,18.75,18.75,230800.0,13.2575,13.2575,13.2011,13.2011,230800.0
2011-01-05 12:40:00,18.75,18.81,18.74,18.81,557000.0,13.2011,13.2434,13.1941,13.2434,557000.0
2011-01-05 12:50:00,18.81,18.81,18.77,18.79,268200.0,13.2434,13.2434,13.2152,13.2293,268200.0
2011-01-05 13:00:00,18.79,18.83,18.74,18.74,271000.0,13.2293,13.2575,13.1941,13.1941,271000.0
2011-01-05 13:10:00,18.74,18.74,18.71,18.71,234400.0,13.1941,13.1941,13.173,13.173,234400.0
2011-01-05 13:20:00,18.71,18.73,18.7,18.71,155200.0,13.173,13.1871,13.1659,13.173,155200.0
2011-01-05 13:30:00,18.71,18.73,18.7,18.73,196800.0,13.173,13.1871,13.1659,13.1871,196800.0
2011-01-05 13:40:00,18.73,18.74,18.72,18.72,187800.0,13.1871,13.1941,13.18,13.18,187800.0
2011-01-05 13:50:00,18.72,18.72,18.66,18.67,281400.0,13.18,13.18,13.1378,13.1448,281400.0
2011-01-05 14:00:00,18.67,18.68,18.65,18.66,255400.0,13.1448,13.1519,13.1307,13.1378,255400.0
2011-01-05 14:10:00,18.66,18.68,18.65,18.68,199200.0,13.1378,13.1519,13.1307,13.1519,199200.0
2011-01-05 14:20:00,18.68,18.68,18.65,18.65,165600.0,13.1519,13.1519,13.1307,13.1307,165600.0
2011-01-05 14:30:00,18.65,18.68,18.65,18.68,226800.0,13.1307,13.1519,13.1307,13.1519,226800.0
2011-01-05 14:40:00,18.68,18.72,18.68,18.71,231000.0,13.1519,13.18,13.1519,13.173,231000.0
2011-01-05 14:50:00,18.71,18.78,18.7,18.77,716800.0,13.173,13.2223,13.1659,13.2152,716800.0
2011-01-05 15:00:00,18.77,18.78,18.72,18.77,628600.0,13.2152,13.2223,13.18,13.2152,628600.0
2011-01-05 15:10:00,18.77,18.83,18.77,18.77,580000.0,13.2152,13.2575,13.2152,13.2152,580000.0
2011-01-05 15:20:00,18.77,18.77,18.7,18.73,422000.0,13.2152,13.2152,13.1659,13.1871,422000.0
2011-01-05 15:30:00,18.73,18.77,18.73,18.76,443400.0,13.1871,13.2152,13.1871,13.2082,443400.0
2011-01-05 15:40:00,18.76,18.77,18.73,18.73,492600.0,13.2082,13.2152,13.1871,13.1871,492600.0
2011-01-05 15:50:00,18.73,18.78,18.73,18.76,1128800.0,13.1871,13.2223,13.1871,13.2082,1128800.0
2011-01-06 09:30:00,18.78,18.87,18.77,18.84,465800.0,13.2223,13.2856,13.2152,13.2645,465800.0
2011-01-06 09:40:00,18.84,18.85,18.77,18.81,398600.0,13.2645,13.2716,13.2152,13.2434,398600.0
2011-01-06 09:50:00,18.81,18.86,18.76,18.86,402600.0,13.2434,13.2786,13.2082,13.2786,402600.0
2011-01-06 10:00:00,18.86,18.86,18.8,18.8,398200.0,13.2786,13.2786,13.2363,13.2363,398200.0
2011-01-06 10:10:00,18.8,18.82,18.78,18.81,212200.0,13.2363,13.2504,13.2223,13.2434,212200.0
2011-01-06 10:20:00,18.81,18.87,18.81,18.83,331600.0,13.2434,13.2856,13.2434,13.2575,331600.0
2011-01-06 10:30:00,18.83,18.86,18.81,18.85,279800.0,13.2575,13.2786,13.2434,13.2716,279800.0
2011-01-06 10:40:00,18.86,18.86,18.78,18.79,301000.0,13.2786,13.2786,13.2223,13.2293,301000.0
2011-01-06 10:50:00,18.78,18.8,18.75,18.76,352800.0,13.2223,13.2363,13.2011,13.2082,352800.0
2011-01-06 11:00:00,18.76,18.8,18.75,18.77,292200.0,13.2082,13.2363,13.2011,13.2152,292200.0
2011-01-06 11:10:00,18.77,18.82,18.77,18.81,135000.0,13.2152,13.2504,13.2152,13.2434,135000.0
2011-01-06 11:20:00,18.81,18.85,18.81,18.85,172200.0,13.2434,13.2716,13.2434,13.2716,172200.0
2011-01-06 11:30:00,18.85,18.89,18.84,18.84,534400.0,13.2716,13.2997,13.2645,13.2645,534400.0
2011-01-06 11:40:00,18.84,18.84,18.82,18.83,187400.0,13.2645,13.2645,13.2504,13.2575,187400.0
2011-01-06 11:50:00,18.83,18.85,18.83,18.84,112800.0,13.2575,13.2716,13.2575,13.2645,112800.0
2011-01-06 12:00:00,18.84,18.84,18.79,18.8,238200.0,13.2645,13.2645,13.2293,13.2363,238200.0
2011-01-06 12:10:00,18.8,18.81,18.75,18.75,201200.0,13.2363,13.2434,13.2011,13.2011,201200.0
2011-01-06 12:20:00,18.75,18.78,18.75,18.77,102000.0,13.2011,13.2223,13.2011,13.2152,102000.0
2011-01-06 12:30:00,18.76,18.77,18.75,18.76,126200.0,13.2082,13.2152,13.2011,13.2082,126200.0
2011-01-06 12:40:00,18.75,18.8,18.75,18.8,69600.0,13.2011,13.2363,13.2011,13.2363,69600.0
2011-01-06 12:50:00,18.8,18.82,18.8,18.8,73600.0,13.2363,13.2504,13.2363,13.2363,73600.0
2011-01-06 13:00:00,18.8,18.81,18.78,18.8,140800.0,13.2363,13.2434,13.2223,13.2363,140800.0
2011-01-06 13:10:00,18.8,18.8,18.78,18.79,81600.0,13.2363,13.2363,13.2223,13.2293,81600.0
2011-01-06 13:20:00,18.79,18.79,18.75,18.75,102000.0,13.2293,13.2293,13.2011,13.2011,102000.0
2011-01-06 13:30:00,18.75,18.77,18.73,18.74,228000.0,13.2011,13.2152,13.1871,13.1941,228000.0
2011-01-06 13:40:00,18.74,18.75,18.72,18.75,214200.0,13.1941,13.2011,13.18,13.2011,214200.0
2011-01-06 13:50:00,18.75,18.78,18.75,18.77,229000.0,13.2011,13.2223,13.2011,13.2152,229000.0
2011-01-06 14:00:00,18.78,18.8,18.76,18.79,190800.0,13.2223,13.2363,13.2082,13.2293,190800.0
2011-01-06 14:10:00,18.79,18.79,18.78,18.78,79200.0,13.2293,13.2293,13.2223,13.2223,79200.0
2011-01-06 14:20:00,18.79,18.81,18.78,18.8,134400.0,13.2293,13.2434,13.2223,13.2363,134400.0
2011-01-06 14:30:00,18.8,18.8,18.78,18.79,95200.0,13.2363,13.2363,13.2223,13.2293,95200.0
2011-01-06 14:40:00,18.78,18.79,18.75,18.75,246400.0,13.2223,13.2293,13.2011,13.2011,246400.0
2011-01-06 14:50:00,18.75,18.75,18.72,18.74,300600.0,13.2011,13.2011,13.18,13.1941,300600.0
2011-01-06 15:00:00,18.74,18.75,18.74,18.74,165600.0,13.1941,13.2011,13.1941,13.1941,165600.0
2011-01-06 15:10:00,18.74,18.76,18.73,18.75,294000.0,13.1941,13.2082,13.1871,13.2011,294000.0
2011-01-06 15:20:00,18.75,18.75,18.71,18.73,398000.0,13.2011,13.2011,13.173,13.1871,398000.0
2011-01-06 15:30:00,18.73,18.73,18.71,18.72,311200.0,13.1871,13.1871,13.173,13.18,311200.0
2011-01-06 15:40:00,18.73,18.75,18.72,18.74,364200.0,13.1871,13.2011,13.18,13.1941,364200.0
2011-01-06 15:50:00,18.74,18.8,18.73,18.75,873200.0,13.1941,13.2363,13.1871,13.2011,873200.0
2011-01-07 09:30:00,18.75,18.75,18.63,18.7,607000.0,13.2011,13.2011,13.1167,13.1659,607000.0
2011-01-07 09:40:00,18.69,18.7,18.63,18.68,357000.0,13.1589,13.1659,13.1167,13.1519,357000.0
2011-01-07 09:50:00,18.68,18.78,18.68,18.77,325200.0,13.1519,13.2223,13.1519,13.2152,325200.0
2011-01-07 10:00:00,18.77,18.85,18.74,18.84,278800.0,13.2152,13.2716,13.1941,13.2645,278800.0
2011-01-07 10:10:00,18.84,18.86,18.81,18.83,276600.0,13.2645,13.2786,13.2434,13.2575,276600.0
2011-01-07 10:20:00,18.83,18.83,18.79,18.8,220400.0,13.2575,13.2575,13.2293,13.2363,220400.0
2011-01-07 10:30:00,18.8,18.83,18.8,18.81,199400.0,13.2363,13.2575,13.2363,13.2434,199400.0
2011-01-07 10:40:00,18.81,18.83,18.77,18.81,348400.0,13.2434,13.2575,13.2152,13.2434,348400.0
2011-01-07 10:50:00,18.81,18.84,18.78,18.83,205400.0,13.2434,13.2645,13.2223,13.2575,205400.0
2011-01-07 11:00:00,18.83,18.83,18.79,18.8,147600.0,13.2575,13.2575,13.2293,13.2363,147600.0
2011-01-07 11:10:00,18.8,18.83,18.8,18.8,337800.0,13.2363,13.2575,13.2363,13.2363,337800.0
2011-01-07 11:20:00,18.81,18.81,18.73,18.74,414200.0,13.2434,13.2434,13.1871,13.1941,414200.0
2011-01-07 11:30:00,18.74,18.75,18.73,18.75,256600.0,13.1941,13.2011,13.1871,13.2011,256600.0
2011-01-07 11:40:00,18.74,18.8,18.74,18.8,157800.0,13.1941,13.2363,13.1941,13.2363,157800.0
2011-01-07 11:50:00,18.8,18.82,18.78,18.82,163800.0,13.2363,13.2504,13.2223,13.2504,163800.0
2011-01-07 12:00:00,18.81,18.81,18.77,18.77,174800.0,13.2434,13.2434,13.2152,13.2152,174800.0
2011-01-07 12:10:00,18.78,18.83,18.78,18.82,132200.0,13.2223,13.2575,13.2223,13.2504,132200.0
2011-01-07 12:20:00,18.82,18.85,18.78,18.78,500200.0,13.2504,13.2716,13.2223,13.2223,500200.0
2011-01-07 12:30:00,18.78,18.79,18.72,18.75,215400.0,13.2223,13.2293,13.18,13.2011,215400.0
2011-01-07 12:40:00,18.75,18.76,18.72,18.72,205600.0,13.2011,13.2082,13.18,13.18,205600.0
2011-01-07 12:50:00,18.72,18.75,18.66,18.74,382600.0,13.18,13.2011,13.1378,13.1941,382600.0
2011-01-07 13:00:00,18.75,18.79,18.75,18.77,224400.0,13.2011,13.2293,13.2011,13.2152,224400.0
2011-01-07 13:10:00,18.77,18.82,18.75,18.82,153400.0,13.2152,13.2504,13.2011,13.2504,153400.0
2011-01-07 13:20:00,18.82,18.84,18.8,18.8,118600.0,13.2504,13.2645,13.2363,13.2363,118600.0
2011-01-07 13:30:00,18.8,18.84,18.79,18.84,162600.0,13.2363,13.2645,13.2293,13.2645,162600.0
2011-01-07 13:40:00,18.84,18.84,18.82,18.82,140400.0,13.2645,13.2645,13.2504,13.2504,140400.0
2011-01-07 13:50:00,18.82,18.83,18.8,18.82,122800.0,13.2504,13.2575,13.2363,13.2504,122800.0
2011-01-07 14:00:00,18.82,18.82,18.81,18.82,102800.0,13.2504,13.2504,13.2434,13.2504,102800.0
2011-01-07 14:10:00,18.82,18.84,18.82,18.83,188000.0,13.2504,13.2645,13.2504,13.2575,188000.0
2011-01-07 14:20:00,18.83,18.85,18.83,18.85,169400.0,13.2575,13.2716,13.2575,13.2716,169400.0
2011-01-07 14:30:00,18.85,18.85,18.82,18.83,157200.0,13.2716,13.2716,13.2504,13.2575,157200.0
2011-01-07 14:40:00,18.83,18.83,18.82,18.83,208000.0,13.2575,13.2575,13.2504,13.2575,208000.0
2011-01-07 14:50:00,18.83,18.83,18.8,18.81,144200.0,13.2575,13.2575,13.2363,13.2434,144200.0
2011-01-07 15:00:00,18.8,18.82,18.8,18.8,136800.0,13.2363,13.2504,13.2363,13.2363,136800.0
2011-01-07 15:10:00,18.8,18.83,18.79,18.82,227200.0,13.2363,13.2575,13.2293,13.2504,227200.0
2011-01-07 15:20:00,18.82,18.82,18.77,18.77,261400.0,13.2504,13.2504,13.2152,13.2152,261400.0
2011-01-07 15:30:00,18.77,18.81,18.77,18.8,306200.0,13.2152,13.2434,13.2152,13.2363,306200.0
2011-01-07 15:40:00,18.8,18.81,18.77,18.77,292200.0,13.2363,13.2434,13.2152,13.2152,292200.0
2011-01-07 15:50:00,18.78,18.8,18.75,18.75,769600.0,13.2223,13.2363,13.2011,13.2011,769600.0
2011-01-10 09:30:00,18.64,18.74,18.64,18.73,493600.0,13.1237,13.1941,13.1237,13.1871,493600.0
2011-01-10 09:40:00,18.74,18.78,18.7,18.7,428000.0,13.1941,13.2223,13.1659,13.1659,428000.0
2011-01-10 09:50:00,18.7,18.71,18.64,18.7,255000.0,13.1659,13.173,13.1237,13.1659,255000.0
2011-01-10 10:00:00,18.7,18.75,18.7,18.71,258400.0,13.1659,13.2011,13.1659,13.173,258400.0
2011-01-10 10:10:00,18.71,18.75,18.7,18.71,270400.0,13.173,13.2011,13.1659,13.173,270400.0
2011-01-10 10:20:00,18.71,18.71,18.65,18.7,243600.0,13.173,13.173,13.1307,13.1659,243600.0
2011-01-10 10:30:00,18.69,18.69,18.64,18.64,167600.0,13.1589,13.1589,13.1237,13.1237,167600.0
2011-01-10 10:40:00,18.64,18.68,18.62,18.68,165400.0,13.1237,13.1519,13.1096,13.1519,165400.0
2011-01-10 10:50:00,18.68,18.7,18.63,18.65,322000.0,13.1519,13.1659,13.1167,13.1307,322000.0
2011-01-10 11:00:00,18.65,18.68,18.64,18.68,216000.0,13.1307,13.1519,13.1237,13.1519,216000.0
2011-01-10 11:10:00,18.68,18.69,18.66,18.68,166400.0,13.1519,13.1589,13.1378,13.1519,166400.0
2011-01-10 11:20:00,18.68,18.68,18.61,18.66,284800.0,13.1519,13.1519,13.1026,13.1378,284800.0
2011-01-10 11:30:00,18.66,18.66,18.6,18.63,162400.0,13.1378,13.1378,13.0955,13.1167,162400.0
2011-01-10 11:40:00,18.63,18.64,18.58,18.59,163200.0,13.1167,13.1237,13.0815,13.0885,163200.0
2011-01-10 11:50:00,18.59,18.63,18.58,18.63,528400.0,13.0885,13.1167,13.0815,13.1167,528400.0
2011-01-10 12:00:00,18.63,18.64,18.6,18.6,122000.0,13.1167,13.1237,13.0955,13.0955,122000.0
2011-01-10 12:10:00,18.61,18.61,18.56,18.59,231000.0,13.1026,13.1026,13.0674,13.0885,231000.0
2011-01-10 12:20:00,18.59,18.59,18.58,18.58,168800.0,13.0885,13.0885,13.0815,13.0815,168800.0
2011-01-10 12:30:00,18.58,18.59,18.54,18.55,256200.0,13.0815,13.0885,13.0533,13.0603,256200.0
2011-01-10 12:40:00,18.54,18.55,18.52,18.54,134000.0,13.0533,13.0603,13.0392,13.0533,134000.0
2011-01-10 12:50:00,18.54,18.55,18.5,18.51,154800.0,13.0533,13.0603,13.0251,13.0322,154800.0
2011-01-10 13:00:00,18.5,18.55,18.5,18.54,238600.0,13.0251,13.0603,13.0251,13.0533,238600.0
2011-01-10 13:10:00,18.54,18.54,18.5,18.52,155000.0,13.0533,13.0533,13.0251,13.0392,155000.0
2011-01-10 13:20:00,18.52,18.53,18.51,18.52,230000.0,13.0392,13.0463,13.0322,13.0392,230000.0
2011-01-10 13:30:00,18.52,18.53,18.5,18.52,356400.0,13.0392,13.0463,13.0251,13.0392,356400.0
2011-01-10 13:40:00,18.51,18.52,18.5,18.52,287000.0,13.0322,13.0392,13.0251,13.0392,287000.0
2011-01-10 13:50:00,18.52,18.52,18.46,18.48,654800.0,13.0392,13.0392,12.997,13.011,654800.0
2011-01-10 14:00:00,18.48,18.48,18.42,18.43,512200.0,13.011,13.011,12.9688,12.9758,512200.0
2011-01-10 14:10:00,18.43,18.46,18.42,18.45,243800.0,12.9758,12.997,12.9688,12.9899,243800.0
2011-01-10 14:20:00,18.45,18.48,18.44,18.47,259600.0,12.9899,13.011,12.9829,13.004,259600.0
2011-01-10 14:30:00,18.47,18.47,18.42,18.43,257800.0,13.004,13.004,12.9688,12.9758,257800.0
2011-01-10 14:40:00,18.43,18.43,18.4,18.4,429600.0,12.9758,12.9758,12.9547,12.9547,429600.0
2011-01-10 14:50:00,18.4,18.47,18.39,18.47,527800.0,12.9547,13.004,12.9477,13.004,527800.0
2011-01-10 15:00:00,18.47,18.47,18.43,18.45,851800.0,13.004,13.004,12.9758,12.9899,851800.0
2011-01-10 15:10:00,18.45,18.45,18.4,18.42,914800.0,12.9899,12.9899,12.9547,12.9688,914800.0
2011-01-10 15:20:00,18.42,18.43,18.42,18.42,455400.0,12.9688,12.9758,12.9688,12.9688,455400.0
2011-01-10 15:30:00,18.42,18.46,18.4,18.46,795000.0,12.9688,12.997,12.9547,12.997,795000.0
2011-01-10 15:40:00,18.46,18.46,18.38,18.39,652600.0,12.997,12.997,12.9406,12.9477,652600.0
2011-01-10 15:50:00,18.39,18.39,18.33,18.34,2419400.0,12.9477,12.9477,12.9054,12.9125,2419400.0
2011-01-11 09:30:00,18.38,18.41,18.22,18.28,1066000.0,12.9406,12.9618,12.828,12.8702,1066000.0
2011-01-11 09:40:00,18.28,18.35,18.25,18.29,1266400.0,12.8702,12.9195,12.8491,12.8773,1266400.0
2011-01-11 09:50:00,18.29,18.45,18.29,18.44,701400.0,12.8773,12.9899,12.8773,12.9829,701400.0
2011-01-11 10:00:00,18.44,18.52,18.43,18.5,585800.0,12.9829,13.0392,12.9758,13.0251,585800.0
2011-01-11 10:10:00,18.5,18.5,18.43,18.46,329000.0,13.0251,13.0251,12.9758,12.997,329000.0
2011-01-11 10:20:00,18.45,18.53,18.45,18.51,223600.0,12.9899,13.0463,12.9899,13.0322,223600.0
2011-01-11 10:30:00,18.52,18.54,18.49,18.49,563200.0,13.0392,13.0533,13.0181,13.0181,563200.0
2011-01-11 10:40:00,18.49,18.49,18.43,18.43,308000.0,13.0181,13.0181,12.9758,12.9758,308000.0
2011-01-11 10:50:00,18.43,18.48,18.41,18.48,417200.0,12.9758,13.011,12.9618,13.011,417200.0
2011-01-11 11:00:00,18.48,18.51,18.47,18.5,750000.0,13.011,13.0322,13.004,13.0251,750000.0
2011-01-11 11:10:00,18.5,18.53,18.45,18.52,210600.0,13.0251,13.0463,12.9899,13.0392,210600.0
2011-01-11 11:20:00,18.52,18.53,18.49,18.5,249200.0,13.0392,13.0463,13.0181,13.0251,249200.0
2011-01-11 11:30:00,18.5,18.54,18.5,18.53,444800.0,13.0251,13.0533,13.0251,13.0463,444800.0
2011-01-11 11:40:00,18.53,18.55,18.52,18.53,220000.0,13.0463,13.0603,13.0392,13.0463,220000.0
2011-01-11 11:50:00,18.53,18.56,18.52,18.55,479400.0,13.0463,13.0674,13.0392,13.0603,479400.0
2011-01-11 12:00:00,18.55,18.59,18.55,18.58,394600.0,13.0603,13.0885,13.0603,13.0815,394600.0
2011-01-11 12:10:00,18.58,18.61,18.57,18.59,630400.0,13.0815,13.1026,13.0744,13.0885,630400.0
2011-01-11 12:20:00,18.59,18.63,18.58,18.61,457600.0,13.0885,13.1167,13.0815,13.1026,457600.0
2011-01-11 12:30:00,18.61,18.63,18.61,18.63,263600.0,13.1026,13.1167,13.1026,13.1167,263600.0
2011-01-11 12:40:00,18.63,18.63,18.6,18.6,283400.0,13.1167,13.1167,13.0955,13.0955,283400.0
2011-01-11 12:50:00,18.6,18.61,18.59,18.6,383000.0,13.0955,13.1026,13.0885,13.0955,383000.0
2011-01-11 13:00:00,18.6,18.6,18.54,18.55,189800.0,13.0955,13.0955,13.0533,13.0603,189800.0
2011-01-11 13:10:00,18.55,18.57,18.53,18.57,399600.0,13.0603,13.0744,13.0463,13.0744,399600.0
2011-01-11 13:20:00,18.57,18.58,18.55,18.55,122600.0,13.0744,13.0815,13.0603,13.0603,122600.0
2011-01-11 13:30:00,18.55,18.56,18.54,18.55,96200.0,13.0603,13.0674,13.0533,13.0603,96200.0
2011-01-11 13:40:00,18.56,18.57,18.55,18.55,169800.0,13.0674,13.0744,13.0603,13.0603,169800.0
2011-01-11 13:50:00,18.55,18.56,18.52,18.54,389600.0,13.0603,13.0674,13.0392,13.0533,389600.0
2011-01-11 14:00:00,18.55,18.6,18.54,18.57,422400.0,13.0603,13.0955,13.0533,13.0744,422400.0
2011-01-11 14:10:00,18.57,18.58,18.54,18.55,237000.0,13.0744,13.0815,13.0533,13.0603,237000.0
2011-01-11 14:20:00,18.55,18.58,18.54,18.55,218200.0,13.0603,13.0815,13.0533,13.0603,218200.0
2011-01-11 14:30:00,18.55,18.55,18.54,18.55,122000.0,13.0603,13.0603,13.0533,13.0603,122000.0
2011-01-11 14:40:00,18.55,18.55,18.5,18.51,863800.0,13.0603,13.0603,13.0251,13.0322,863800.0
2011-01-11 14:50:00,18.5,18.54,18.5,18.53,866400.0,13.0251,13.0533,13.0251,13.0463,866400.0
2011-01-11 15:00:00,18.53,18.57,18.53,18.54,635200.0,13.0463,13.0744,13.0463,13.0533,635200.0
2011-01-11 15:10:00,18.54,18.54,18.52,18.53,334600.0,13.0533,13.0533,13.0392,13.0463,334600.0
2011-01-11 15:20:00,18.53,18.54,18.52,18.52,303800.0,13.0463,13.0533,13.0392,13.0392,303800.0
2011-01-11 15:30:00,18.52,18.55,18.5,18.54,380800.0,13.0392,13.0603,13.0251,13.0533,380800.0
2011-01-11 15:40:00,18.54,18.58,18.53,18.56,424000.0,13.0533,13.0815,13.0463,13.0674,424000.0
2011-01-11 15:50:00,18.57,18.59,18.56,18.59,1195400.0,13.0744,13.0885,13.0674,13.0885,1195400.0
2011-01-12 09:30:00,18.65,18.74,18.63,18.7,820800.0,13.1307,13.1941,13.1167,13.1659,820800.0
2011-01-12 09:40:00,18.7,18.75,18.67,18.67,417400.0,13.1659,13.2011,13.1448,13.1448,417400.0
2011-01-12 09:50:00,18.67,18.68,18.64,18.66,252800.0,13.1448,13.1519,13.1237,13.1378,252800.0
2011-01-12 10:00:00,18.66,18.66,18.59,18.62,231800.0,13.1378,13.1378,13.0885,13.1096,231800.0
2011-01-12 10:10:00,18.62,18.69,18.61,18.68,341600.0,13.1096,13.1589,13.1026,13.1519,341600.0
2011-01-12 10:20:00,18.68,18.7,18.67,18.69,473800.0,13.1519,13.1659,13.1448,13.1589,473800.0
2011-01-12 10:30:00,18.7,18.71,18.67,18.68,337200.0,13.1659,13.173,13.1448,13.1519,337200.0
2011-01-12 10:40:00,18.68,18.72,18.67,18.71,361400.0,13.1519,13.18,13.1448,13.173,361400.0
2011-01-12 10:50:00,18.71,18.73,18.69,18.73,233200.0,13.173,13.1871,13.1589,13.1871,233200.0
2011-01-12 11:00:00,18.73,18.82,18.73,18.8,620800.0,13.1871,13.2504,13.1871,13.2363,620800.0
2011-01-12 11:10:00,18.8,18.82,18.8,18.81,271200.0,13.2363,13.2504,13.2363,13.2434,271200.0
2011-01-12 11:20:00,18.81,18.81,18.78,18.8,149000.0,13.2434,13.2434,13.2223,13.2363,149000.0
2011-01-12 11:30:00,18.8,18.81,18.77,18.79,245800.0,13.2363,13.2434,13.2152,13.2293,245800.0
2011-01-12 11:40:00,18.79,18.8,18.77,18.79,139000.0,13.2293,13.2363,13.2152,13.2293,139000.0
2011-01-12 11:50:00,18.8,18.8,18.78,18.78,206800.0,13.2363,13.2363,13.2223,13.2223,206800.0
2011-01-12 12:00:00,18.78,18.79,18.77,18.79,131400.0,13.2223,13.2293,13.2152,13.2293,131400.0
2011-01-12 12:10:00,18.79,18.82,18.78,18.82,288800.0,13.2293,13.2504,13.2223,13.2504,288800.0
2011-01-12 12:20:00,18.82,18.85,18.82,18.83,240400.0,13.2504,13.2716,13.2504,13.2575,240400.0
2011-01-12 12:30:00,18.83,18.85,18.82,18.83,168600.0,13.2575,13.2716,13.2504,13.2575,168600.0
2011-01-12 12:40:00,18.82,18.83,18.77,18.78,357000.0,13.2504,13.2575,13.2152,13.2223,357000.0
2011-01-12 12:50:00,18.78,18.79,18.76,18.77,148800.0,13.2223,13.2293,13.2082,13.2152,148800.0
2011-01-12 13:00:00,18.76,18.77,18.75,18.75,118800.0,13.2082,13.2152,13.2011,13.2011,118800.0
2011-01-12 13:10:00,18.75,18.77,18.75,18.77,81800.0,13.2011,13.2152,13.2011,13.2152,81800.0
2011-01-12 13:20:00,18.77,18.8,18.77,18.8,183600.0,13.2152,13.2363,13.2152,13.2363,183600.0
2011-01-12 13:30:00,18.79,18.84,18.79,18.83,235400.0,13.2293,13.2645,13.2293,13.2575,235400.0
2011-01-12 13:40:00,18.83,18.84,18.83,18.83,126600.0,13.2575,13.2645,13.2575,13.2575,126600.0
2011-01-12 13:50:00,18.83,18.84,18.83,18.84,163800.0,13.2575,13.2645,13.2575,13.2645,163800.0
2011-01-12 14:00:00,18.84,18.84,18.79,18.8,183000.0,13.2645,13.2645,13.2293,13.2363,183000.0
2011-01-12 14:10:00,18.8,18.83,18.8,18.83,206000.0,13.2363,13.2575,13.2363,13.2575,206000.0
2011-01-12 14:20:00,18.83,18.83,18.8,18.83,208200.0,13.2575,13.2575,13.2363,13.2575,208200.0
2011-01-12 14:30:00,18.83,18.85,18.83,18.85,164600.0,13.2575,13.2716,13.2575,13.2716,164600.0
2011-01-12 14:40:00,18.85,18.86,18.85,18.86,129000.0,13.2716,13.2786,13.2716,13.2786,129000.0
2011-01-12 14:50:00,18.86,18.86,18.82,18.82,195400.0,13.2786,13.2786,13.2504,13.2504,195400.0
2011-01-12 15:00:00,18.82,18.83,18.82,18.83,166200.0,13.2504,13.2575,13.2504,13.2575,166200.0
2011-01-12 15:10:00,18.83,18.84,18.81,18.83,353200.0,13.2575,13.2645,13.2434,13.2575,353200.0
2011-01-12 15:20:00,18.82,18.85,18.82,18.84,281200.0,13.2504,13.2716,13.2504,13.2645,281200.0
2011-01-12 15:30:00,18.84,18.86,18.83,18.85,484200.0,13.2645,13.2786,13.2575,13.2716,484200.0
2011-01-12 15:40:00,18.85,18.86,18.82,18.85,454800.0,13.2716,13.2786,13.2504,13.2716,454800.0
2011-01-12 15:50:00,18.85,18.92,18.85,18.91,1623800.0,13.2716,13.3208,13.2716,13.3138,1623800.0
2011-01-13 09:30:00,18.93,19.09,18.91,19.06,1054400.0,13.3279,13.4405,13.3138,13.4194,1054400.0
2011-01-13 09:40:00,19.07,19.08,18.98,19.03,786200.0,13.4264,13.4335,13.3631,13.3983,786200.0
2011-01-13 09:50:00,19.02,19.15,19.01,19.14,759400.0,13.3912,13.4828,13.3842,13.4757,759400.0
2011-01-13 10:00:00,19.14,19.15,19.08,19.13,951400.0,13.4757,13.4828,13.4335,13.4687,951400.0
2011-01-13 10:10:00,19.13,19.2,19.13,19.2,938600.0,13.4687,13.518,13.4687,13.518,938600.0
2011-01-13 10:20:00,19.2,19.22,19.18,19.2,553600.0,13.518,13.5321,13.5039,13.518,553600.0
2011-01-13 10:30:00,19.2,19.27,19.18,19.18,1121200.0,13.518,13.5673,13.5039,13.5039,1121200.0
2011-01-13 10:40:00,19.18,19.18,19.11,19.13,398400.0,13.5039,13.5039,13.4546,13.4687,398400.0
2011-01-13 10:50:00,19.12,19.2,19.11,19.16,663200.0,13.4616,13.518,13.4546,13.4898,663200.0
2011-01-13 11:00:00,19.16,19.18,19.13,19.13,278400.0,13.4898,13.5039,13.4687,13.4687,278400.0
2011-01-13 11:10:00,19.14,19.14,19.1,19.11,292800.0,13.4757,13.4757,13.4476,13.4546,292800.0
2011-01-13 11:20:00,19.1,19.12,19.08,19.1,330400.0,13.4476,13.4616,13.4335,13.4476,330400.0
2011-01-13 11:30:00,19.11,19.11,19.08,19.09,238000.0,13.4546,13.4546,13.4335,13.4405,238000.0
2011-01-13 11:40:00,19.08,19.08,19.04,19.05,238600.0,13.4335,13.4335,13.4053,13.4124,238600.0
2011-01-13 11:50:00,19.05,19.05,19.01,19.02,371000.0,13.4124,13.4124,13.3842,13.3912,371000.0
2011-01-13 12:00:00,19.03,19.03,19.0,19.0,224600.0,13.3983,13.3983,13.3772,13.3772,224600.0
2011-01-13 12:10:00,19.0,19.04,19.0,19.03,224200.0,13.3772,13.4053,13.3772,13.3983,224200.0
2011-01-13 12:20:00,19.03,19.08,19.03,19.04,252800.0,13.3983,13.4335,13.3983,13.4053,252800.0
2011-01-13 12:30:00,19.04,19.07,19.03,19.04,251400.0,13.4053,13.4264,13.3983,13.4053,251400.0
2011-01-13 12:40:00,19.03,19.07,19.03,19.04,186600.0,13.3983,13.4264,13.3983,13.4053,186600.0
2011-01-13 12:50:00,19.04,19.06,19.03,19.03,337200.0,13.4053,13.4194,13.3983,13.3983,337200.0
2011-01-13 13:00:00,19.02,19.07,19.0,19.06,312600.0,13.3912,13.4264,13.3772,13.4194,312600.0
2011-01-13 13:10:00,19.07,19.1,19.06,19.08,197600.0,13.4264,13.4476,13.4194,13.4335,197600.0
2011-01-13 13:20:00,19.08,19.09,19.06,19.07,144200.0,13.4335,13.4405,13.4194,13.4264,144200.0
2011-01-13 13:30:00,19.07,19.09,19.07,19.08,144400.0,13.4264,13.4405,13.4264,13.4335,144400.0
2011-01-13 13:40:00,19.08,19.08,19.03,19.04,251200.0,13.4335,13.4335,13.3983,13.4053,251200.0
2011-01-13 13:50:00,19.05,19.05,19.0,19.0,114200.0,13.4124,13.4124,13.3772,13.3772,114200.0
2011-01-13 14:00:00,19.0,19.02,19.0,19.0,369400.0,13.3772,13.3912,13.3772,13.3772,369400.0
2011-01-13 14:10:00,19.01,19.02,18.98,19.01,238400.0,13.3842,13.3912,13.3631,13.3842,238400.0
2011-01-13 14:20:00,19.01,19.02,18.99,19.01,255000.0,13.3842,13.3912,13.3701,13.3842,255000.0
2011-01-13 14:30:00,19.01,19.04,19.0,19.02,219600.0,13.3842,13.4053,13.3772,13.3912,219600.0
2011-01-13 14:40:00,19.02,19.04,19.0,19.0,158400.0,13.3912,13.4053,13.3772,13.3772,158400.0
2011-01-13 14:50:00,19.0,19.0,18.96,18.97,225600.0,13.3772,13.3772,13.349,13.356,225600.0
2011-01-13 15:00:00,18.98,19.04,18.97,19.02,230200.0,13.3631,13.4053,13.356,13.3912,230200.0
2011-01-13 15:10:00,19.02,19.03,19.0,19.02,210000.0,13.3912,13.3983,13.3772,13.3912,210000.0
2011-01-13 15:20:00,19.02,19.03,18.99,19.01,347200.0,13.3912,13.3983,13.3701,13.3842,347200.0
2011-01-13 15:30:00,19.01,19.04,19.0,19.01,361800.0,13.3842,13.4053,13.3772,13.3842,361800.0
2011-01-13 15:40:00,19.02,19.04,18.99,19.04,435400.0,13.3912,13.4053,13.3701,13.4053,435400.0
2011-01-13 15:50:00,19.04,19.06,19.01,19.06,904000.0,13.4053,13.4194,13.3842,13.4194,904000.0
2011-01-14 09:30:00,19.02,19.06,18.93,18.95,421400.0,13.3912,13.4194,13.3279,13.342,421400.0
2011-01-14 09:40:00,18.95,19.11,18.95,19.06,305400.0,13.342,13.4546,13.342,13.4194,305400.0
2011-01-14 09:50:00,19.06,19.17,19.06,19.17,392200.0,13.4194,13.4969,13.4194,13.4969,392200.0
2011-01-14 10:00:00,19.17,19.18,19.13,19.15,229600.0,13.4969,13.5039,13.4687,13.4828,229600.0
2011-01-14 10:10:00,19.15,19.2,19.13,19.13,371800.0,13.4828,13.518,13.4687,13.4687,371800.0
2011-01-14 10:20:00,19.13,19.15,19.11,19.11,333600.0,13.4687,13.4828,13.4546,13.4546,333600.0
2011-01-14 10:30:00,19.11,19.2,19.11,19.19,403200.0,13.4546,13.518,13.4546,13.5109,403200.0
2011-01-14 10:40:00,19.19,19.24,19.18,19.23,808000.0,13.5109,13.5461,13.5039,13.5391,808000.0
2011-01-14 10:50:00,19.23,19.24,19.14,19.14,327600.0,13.5391,13.5461,13.4757,13.4757,327600.0
2011-01-14 11:00:00,19.14,19.18,19.13,19.16,417000.0,13.4757,13.5039,13.4687,13.4898,417000.0
2011-01-14 11:10:00,19.15,19.16,19.11,19.11,231000.0,13.4828,13.4898,13.4546,13.4546,231000.0
2011-01-14 11:20:00,19.11,19.13,19.1,19.11,148000.0,13.4546,13.4687,13.4476,13.4546,148000.0
2011-01-14 11:30:00,19.11,19.11,19.09,19.11,138400.0,13.4546,13.4546,13.4405,13.4546,138400.0
2011-01-14 11:40:00,19.11,19.11,19.09,19.1,158400.0,13.4546,13.4546,13.4405,13.4476,158400.0
2011-01-14 11:50:00,19.1,19.1,19.08,19.09,138200.0,13.4476,13.4476,13.4335,13.4405,138200.0
2011-01-14 12:00:00,19.09,19.1,19.07,19.07,130200.0,13.4405,13.4476,13.4264,13.4264,130200.0
2011-01-14 12:10:00,19.07,19.08,19.06,19.07,170800.0,13.4264,13.4335,13.4194,13.4264,170800.0
2011-01-14 12:20:00,19.07,19.07,19.04,19.04,171000.0,13.4264,13.4264,13.4053,13.4053,171000.0
2011-01-14 12:30:00,19.04,19.06,19.03,19.05,131600.0,13.4053,13.4194,13.3983,13.4124,131600.0
2011-01-14 12:40:00,19.06,19.07,19.05,19.06,138000.0,13.4194,13.4264,13.4124,13.4194,138000.0
2011-01-14 12:50:00,19.06,19.07,19.04,19.06,116800.0,13.4194,13.4264,13.4053,13.4194,116800.0
2011-01-14 13:00:00,19.05,19.07,19.03,19.04,169200.0,13.4124,13.4264,13.3983,13.4053,169200.0
2011-01-14 13:10:00,19.04,19.05,19.03,19.03,181200.0,13.4053,13.4124,13.3983,13.3983,181200.0
2011-01-14 13:20:00,19.03,19.04,19.02,19.03,125200.0,13.3983,13.4053,13.3912,13.3983,125200.0
2011-01-14 13:30:00,19.03,19.05,19.02,19.02,215400.0,13.3983,13.4124,13.3912,13.3912,215400.0
2011-01-14 13:40:00,19.02,19.03,19.0,19.03,142600.0,13.3912,13.3983,13.3772,13.3983,142600.0
2011-01-14 13:50:00,19.02,19.03,19.0,19.0,214000.0,13.3912,13.3983,13.3772,13.3772,214000.0
2011-01-14 14:00:00,19.0,19.02,19.0,19.02,121400.0,13.3772,13.3912,13.3772,13.3912,121400.0
2011-01-14 14:10:00,19.02,19.03,19.0,19.01,103000.0,13.3912,13.3983,13.3772,13.3842,103000.0
2011-01-14 14:20:00,19.01,19.03,19.0,19.0,77000.0,13.3842,13.3983,13.3772,13.3772,77000.0
2011-01-14 14:30:00,19.0,19.06,19.0,19.06,213200.0,13.3772,13.4194,13.3772,13.4194,213200.0
2011-01-14 14:40:00,19.05,19.06,19.05,19.06,57400.0,13.4124,13.4194,13.4124,13.4194,57400.0
2011-01-14 14:50:00,19.06,19.09,19.05,19.05,150800.0,13.4194,13.4405,13.4124,13.4124,150800.0
2011-01-14 15:00:00,19.05,19.07,19.03,19.05,338600.0,13.4124,13.4264,13.3983,13.4124,338600.0
2011-01-14 15:10:00,19.05,19.09,19.05,19.09,140000.0,13.4124,13.4405,13.4124,13.4405,140000.0
2011-01-14 15:20:00,19.09,19.1,19.07,19.07,196800.0,13.4405,13.4476,13.4264,13.4264,196800.0
2011-01-14 15:30:00,19.07,19.07,19.05,19.07,195200.0,13.4264,13.4264,13.4124,13.4264,195200.0
2011-01-14 15:40:00,19.07,19.1,19.04,19.1,445800.0,13.4264,13.4476,13.4053,13.4476,445800.0
2011-01-14 15:50:00,19.1,19.12,19.08,19.11,921600.0,13.4476,13.4616,13.4335,13.4546,921600.0
2011-01-18 09:30:00,19.25,19.38,19.23,19.36,886400.0,13.5532,13.6447,13.5391,13.6306,886400.0
2011-01-18 09:40:00,19.36,19.39,19.33,19.37,588200.0,13.6306,13.6517,13.6095,13.6377,588200.0
2011-01-18 09:50:00,19.36,19.4,19.35,19.39,545800.0,13.6306,13.6588,13.6236,13.6517,545800.0
2011-01-18 10:00:00,19.38,19.42,19.35,19.4,654400.0,13.6447,13.6729,13.6236,13.6588,654400.0
2011-01-18 10:10:00,19.39,19.47,19.39,19.46,875400.0,13.6517,13.7081,13.6517,13.701,875400.0
2011-01-18 10:20:00,19.47,19.47,19.38,19.39,693200.0,13.7081,13.7081,13.6447,13.6517,693200.0
2011-01-18 10:30:00,19.39,19.39,19.34,19.36,264400.0,13.6517,13.6517,13.6165,13.6306,264400.0
2011-01-18 10:40:00,19.36,19.38,19.33,19.33,159200.0,13.6306,13.6447,13.6095,13.6095,159200.0
2011-01-18 10:50:00,19.33,19.35,19.32,19.35,127800.0,13.6095,13.6236,13.6025,13.6236,127800.0
2011-01-18 11:00:00,19.35,19.38,19.34,19.35,208200.0,13.6236,13.6447,13.6165,13.6236,208200.0
2011-01-18 11:10:00,19.35,19.38,19.34,19.37,141400.0,13.6236,13.6447,13.6165,13.6377,141400.0
2011-01-18 11:20:00,19.37,19.38,19.35,19.37,167000.0,13.6377,13.6447,13.6236,13.6377,167000.0
2011-01-18 11:30:00,19.36,19.36,19.32,19.32,150200.0,13.6306,13.6306,13.6025,13.6025,150200.0
2011-01-18 11:40:00,19.33,19.36,19.32,19.35,130400.0,13.6095,13.6306,13.6025,13.6236,130400.0
2011-01-18 11:50:00,19.35,19.36,19.32,19.33,158000.0,13.6236,13.6306,13.6025,13.6095,158000.0
2011-01-18 12:00:00,19.33,19.34,19.29,19.29,272600.0,13.6095,13.6165,13.5813,13.5813,272600.0
2011-01-18 12:10:00,19.29,19.3,19.28,19.29,167200.0,13.5813,13.5884,13.5743,13.5813,167200.0
2011-01-18 12:20:00,19.29,19.3,19.25,19.26,472000.0,13.5813,13.5884,13.5532,13.5602,472000.0
2011-01-18 12:30:00,19.26,19.27,19.21,19.21,263600.0,13.5602,13.5673,13.525,13.525,263600.0
2011-01-18 12:40:00,19.21,19.24,19.18,19.23,494600.0,13.525,13.5461,13.5039,13.5391,494600.0
2011-01-18 12:50:00,19.22,19.25,19.22,19.25,127000.0,13.5321,13.5532,13.5321,13.5532,127000.0
2011-01-18 13:00:00,19.24,19.27,19.24,19.24,164200.0,13.5461,13.5673,13.5461,13.5461,164200.0
2011-01-18 13:10:00,19.25,19.25,19.22,19.22,165000.0,13.5532,13.5532,13.5321,13.5321,165000.0
2011-01-18 13:20:00,19.22,19.24,19.22,19.23,80000.0,13.5321,13.5461,13.5321,13.5391,80000.0
2011-01-18 13:30:00,19.23,19.25,19.22,19.22,148800.0,13.5391,13.5532,13.5321,13.5321,148800.0
2011-01-18 13:40:00,19.22,19.22,19.2,19.21,131800.0,13.5321,13.5321,13.518,13.525,131800.0
2011-01-18 13:50:00,19.2,19.22,19.19,19.2,76200.0,13.518,13.5321,13.5109,13.518,76200.0
2011-01-18 14:00:00,19.19,19.24,19.19,19.23,141400.0,13.5109,13.5461,13.5109,13.5391,141400.0
2011-01-18 14:10:00,19.23,19.24,19.22,19.23,142400.0,13.5391,13.5461,13.5321,13.5391,142400.0
2011-01-18 14:20:00,19.23,19.27,19.22,19.27,340600.0,13.5391,13.5673,13.5321,13.5673,340600.0
2011-01-18 14:30:00,19.27,19.28,19.24,19.24,238400.0,13.5673,13.5743,13.5461,13.5461,238400.0
2011-01-18 14:40:00,19.24,19.25,19.23,19.24,195400.0,13.5461,13.5532,13.5391,13.5461,195400.0
2011-01-18 14:50:00,19.24,19.27,19.24,19.26,169000.0,13.5461,13.5673,13.5461,13.5602,169000.0
2011-01-18 15:00:00,19.27,19.28,19.25,19.27,140400.0,13.5673,13.5743,13.5532,13.5673,140400.0
2011-01-18 15:10:00,19.27,19.31,19.27,19.31,333400.0,13.5673,13.5954,13.5673,13.5954,333400.0
2011-01-18 15:20:00,19.31,19.34,19.31,19.31,555000.0,13.5954,13.6165,13.5954,13.5954,555000.0
2011-01-18 15:30:00,19.31,19.35,19.31,19.33,587400.0,13.5954,13.6236,13.5954,13.6095,587400.0
2011-01-18 15:40:00,19.33,19.35,19.32,19.34,994800.0,13.6095,13.6236,13.6025,13.6165,994800.0
2011-01-18 15:50:00,19.34,19.38,19.34,19.36,1720400.0,13.6165,13.6447,13.6165,13.6306,1720400.0
2011-01-19 09:30:00,19.36,19.36,19.24,19.29,418600.0,13.6306,13.6306,13.5461,13.5813,418600.0
2011-01-19 09:40:00,19.29,19.32,19.25,19.27,446200.0,13.5813,13.6025,13.5532,13.5673,446200.0
2011-01-19 09:50:00,19.27,19.27,19.2,19.24,301000.0,13.5673,13.5673,13.518,13.5461,301000.0
2011-01-19 10:00:00,19.24,19.28,19.23,19.25,327400.0,13.5461,13.5743,13.5391,13.5532,327400.0
2011-01-19 10:10:00,19.25,19.27,19.2,19.23,442600.0,13.5532,13.5673,13.518,13.5391,442600.0
2011-01-19 10:20:00,19.23,19.26,19.18,19.18,341600.0,13.5391,13.5602,13.5039,13.5039,341600.0
2011-01-19 10:30:00,19.18,19.21,19.15,19.16,294000.0,13.5039,13.525,13.4828,13.4898,294000.0
2011-01-19 10:40:00,19.16,19.23,19.15,19.22,244200.0,13.4898,13.5391,13.4828,13.5321,244200.0
2011-01-19 10:50:00,19.22,19.25,19.22,19.25,252800.0,13.5321,13.5532,13.5321,13.5532,252800.0
2011-01-19 11:00:00,19.25,19.25,19.2,19.22,359800.0,13.5532,13.5532,13.518,13.5321,359800.0
2011-01-19 11:10:00,19.22,19.22,19.16,19.18,404800.0,13.5321,13.5321,13.4898,13.5039,404800.0
2011-01-19 11:20:00,19.18,19.18,19.15,19.18,241800.0,13.5039,13.5039,13.4828,13.5039,241800.0
2011-01-19 11:30:00,19.18,19.19,19.15,19.17,200600.0,13.5039,13.5109,13.4828,13.4969,200600.0
2011-01-19 11:40:00,19.17,19.18,19.15,19.17,158800.0,13.4969,13.5039,13.4828,13.4969,158800.0
2011-01-19 11:50:00,19.17,19.17,19.15,19.16,148000.0,13.4969,13.4969,13.4828,13.4898,148000.0
2011-01-19 12:00:00,19.17,19.18,19.15,19.16,98600.0,13.4969,13.5039,13.4828,13.4898,98600.0
2011-01-19 12:10:00,19.16,19.17,19.13,19.14,171600.0,13.4898,13.4969,13.4687,13.4757,171600.0
2011-01-19 12:20:00,19.14,19.17,19.11,19.17,242800.0,13.4757,13.4969,13.4546,13.4969,242800.0
2011-01-19 12:30:00,19.17,19.18,19.11,19.11,183800.0,13.4969,13.5039,13.4546,13.4546,183800.0
2011-01-19 12:40:00,19.12,19.14,19.1,19.12,132600.0,13.4616,13.4757,13.4476,13.4616,132600.0
2011-01-19 12:50:00,19.11,19.14,19.09,19.1,261600.0,13.4546,13.4757,13.4405,13.4476,261600.0
2011-01-19 13:00:00,19.1,19.12,19.08,19.08,287400.0,13.4476,13.4616,13.4335,13.4335,287400.0
2011-01-19 13:10:00,19.08,19.13,19.08,19.12,589800.0,13.4335,13.4687,13.4335,13.4616,589800.0
2011-01-19 13:20:00,19.11,19.17,19.11,19.17,232600.0,13.4546,13.4969,13.4546,13.4969,232600.0
2011-01-19 13:30:00,19.17,19.21,19.17,19.18,252800.0,13.4969,13.525,13.4969,13.5039,252800.0
2011-01-19 13:40:00,19.18,19.2,19.17,19.2,162400.0,13.5039,13.518,13.4969,13.518,162400.0
2011-01-19 13:50:00,19.2,19.21,19.18,19.21,272800.0,13.518,13.525,13.5039,13.525,272800.0
2011-01-19 14:00:00,19.21,19.23,19.16,19.17,278200.0,13.525,13.5391,13.4898,13.4969,278200.0
2011-01-19 14:10:00,19.16,19.17,19.14,19.14,299200.0,13.4898,13.4969,13.4757,13.4757,299200.0
2011-01-19 14:20:00,19.14,19.15,19.11,19.15,295400.0,13.4757,13.4828,13.4546,13.4828,295400.0
2011-01-19 14:30:00,19.15,19.17,19.12,19.13,393200.0,13.4828,13.4969,13.4616,13.4687,393200.0
2011-01-19 14:40:00,19.13,19.14,19.09,19.09,294400.0,13.4687,13.4757,13.4405,13.4405,294400.0
2011-01-19 14:50:00,19.09,19.1,19.05,19.06,494600.0,13.4405,13.4476,13.4124,13.4194,494600.0
2011-01-19 15:00:00,19.07,19.1,19.05,19.07,403800.0,13.4264,13.4476,13.4124,13.4264,403800.0
2011-01-19 15:10:00,19.07,19.09,19.06,19.09,416800.0,13.4264,13.4405,13.4194,13.4405,416800.0
2011-01-19 15:20:00,19.09,19.09,19.07,19.09,272000.0,13.4405,13.4405,13.4264,13.4405,272000.0
2011-01-19 15:30:00,19.09,19.1,19.06,19.08,554600.0,13.4405,13.4476,13.4194,13.4335,554600.0
2011-01-19 15:40:00,19.08,19.08,19.04,19.06,583600.0,13.4335,13.4335,13.4053,13.4194,583600.0
2011-01-19 15:50:00,19.06,19.07,19.01,19.07,1677000.0,13.4194,13.4264,13.3842,13.4264,1677000.0
2011-01-20 09:30:00,19.07,19.3,19.05,19.15,1008800.0,13.4264,13.5884,13.4124,13.4828,1008800.0
2011-01-20 09:40:00,19.15,19.24,19.13,19.17,425600.0,13.4828,13.5461,13.4687,13.4969,425600.0
2011-01-20 09:50:00,19.17,19.18,19.13,19.15,216000.0,13.4969,13.5039,13.4687,13.4828,216000.0
2011-01-20 10:00:00,19.16,19.2,19.12,19.14,609400.0,13.4898,13.518,13.4616,13.4757,609400.0
2011-01-20 10:10:00,19.14,19.17,19.11,19.11,711800.0,13.4757,13.4969,13.4546,13.4546,711800.0
2011-01-20 10:20:00,19.11,19.17,19.08,19.15,404400.0,13.4546,13.4969,13.4335,13.4828,404400.0
2011-01-20 10:30:00,19.15,19.23,19.11,19.18,436400.0,13.4828,13.5391,13.4546,13.5039,436400.0
2011-01-20 10:40:00,19.18,19.24,19.17,19.17,736600.0,13.5039,13.5461,13.4969,13.4969,736600.0
2011-01-20 10:50:00,19.17,19.18,19.08,19.09,493200.0,13.4969,13.5039,13.4335,13.4405,493200.0
2011-01-20 11:00:00,19.09,19.11,19.08,19.08,291000.0,13.4405,13.4546,13.4335,13.4335,291000.0
2011-01-20 11:10:00,19.08,19.09,19.04,19.05,206200.0,13.4335,13.4405,13.4053,13.4124,206200.0
2011-01-20 11:20:00,19.06,19.08,19.02,19.02,746400.0,13.4194,13.4335,13.3912,13.3912,746400.0
2011-01-20 11:30:00,19.02,19.07,19.01,19.05,281400.0,13.3912,13.4264,13.3842,13.4124,281400.0
2011-01-20 11:40:00,19.06,19.09,19.05,19.08,204600.0,13.4194,13.4405,13.4124,13.4335,204600.0
2011-01-20 11:50:00,19.08,19.08,19.06,19.07,156600.0,13.4335,13.4335,13.4194,13.4264,156600.0
2011-01-20 12:00:00,19.07,19.07,19.05,19.05,340000.0,13.4264,13.4264,13.4124,13.4124,340000.0
2011-01-20 12:10:00,19.06,19.06,19.03,19.03,276800.0,13.4194,13.4194,13.3983,13.3983,276800.0
2011-01-20 12:20:00,19.03,19.06,19.03,19.06,353400.0,13.3983,13.4194,13.3983,13.4194,353400.0
2011-01-20 12:30:00,19.06,19.09,19.06,19.09,154200.0,13.4194,13.4405,13.4194,13.4405,154200.0
2011-01-20 12:40:00,19.09,19.1,19.07,19.08,345600.0,13.4405,13.4476,13.4264,13.4335,345600.0
2011-01-20 12:50:00,19.09,19.1,19.08,19.09,118600.0,13.4405,13.4476,13.4335,13.4405,118600.0
2011-01-20 13:00:00,19.09,19.1,19.06,19.07,219400.0,13.4405,13.4476,13.4194,13.4264,219400.0
2011-01-20 13:10:00,19.06,19.08,19.06,19.08,142400.0,13.4194,13.4335,13.4194,13.4335,142400.0
2011-01-20 13:20:00,19.08,19.08,19.05,19.07,177400.0,13.4335,13.4335,13.4124,13.4264,177400.0
2011-01-20 13:30:00,19.07,19.1,19.06,19.08,182000.0,13.4264,13.4476,13.4194,13.4335,182000.0
2011-01-20 13:40:00,19.08,19.08,19.06,19.06,124800.0,13.4335,13.4335,13.4194,13.4194,124800.0
2011-01-20 13:50:00,19.06,19.08,19.05,19.08,485800.0,13.4194,13.4335,13.4124,13.4335,485800.0
2011-01-20 14:00:00,19.08,19.11,19.07,19.11,198400.0,13.4335,13.4546,13.4264,13.4546,198400.0
2011-01-20 14:10:00,19.11,19.11,19.09,19.1,375000.0,13.4546,13.4546,13.4405,13.4476,375000.0
2011-01-20 14:20:00,19.1,19.11,19.09,19.1,344600.0,13.4476,13.4546,13.4405,13.4476,344600.0
2011-01-20 14:30:00,19.1,19.15,19.1,19.13,528600.0,13.4476,13.4828,13.4476,13.4687,528600.0
2011-01-20 14:40:00,19.12,19.14,19.11,19.11,707800.0,13.4616,13.4757,13.4546,13.4546,707800.0
2011-01-20 14:50:00,19.11,19.11,19.09,19.11,506600.0,13.4546,13.4546,13.4405,13.4546,506600.0
2011-01-20 15:00:00,19.11,19.11,19.06,19.06,593400.0,13.4546,13.4546,13.4194,13.4194,593400.0
2011-01-20 15:10:00,19.06,19.08,19.04,19.06,393400.0,13.4194,13.4335,13.4053,13.4194,393400.0
2011-01-20 15:20:00,19.06,19.09,19.05,19.07,394200.0,13.4194,13.4405,13.4124,13.4264,394200.0
2011-01-20 15:30:00,19.07,19.09,19.05,19.06,589600.0,13.4264,13.4405,13.4124,13.4194,589600.0
2011-01-20 15:40:00,19.06,19.09,19.05,19.06,631000.0,13.4194,13.4405,13.4124,13.4194,631000.0
2011-01-20 15:50:00,19.06,19.08,19.04,19.08,1531200.0,13.4194,13.4335,13.4053,13.4335,1531200.0
2011-01-21 09:30:00,19.05,19.1,18.96,19.03,2379000.0,13.4124,13.4476,13.349,13.3983,2379000.0
2011-01-21 09:40:00,19.03,19.18,19.01,19.16,274200.0,13.3983,13.5039,13.3842,13.4898,274200.0
2011-01-21 09:50:00,19.16,19.19,19.12,19.18,272200.0,13.4898,13.5109,13.4616,13.5039,272200.0
2011-01-21 10:00:00,19.18,19.22,19.15,19.22,306000.0,13.5039,13.5321,13.4828,13.5321,306000.0
2011-01-21 10:10:00,19.22,19.23,19.17,19.2,177600.0,13.5321,13.5391,13.4969,13.518,177600.0
2011-01-21 10:20:00,19.19,19.2,19.14,19.14,213400.0,13.5109,13.518,13.4757,13.4757,213400.0
2011-01-21 10:30:00,19.14,19.15,19.11,19.11,156000.0,13.4757,13.4828,13.4546,13.4546,156000.0
2011-01-21 10:40:00,19.11,19.14,19.08,19.1,256200.0,13.4546,13.4757,13.4335,13.4476,256200.0
2011-01-21 10:50:00,19.1,19.15,19.1,19.13,171200.0,13.4476,13.4828,13.4476,13.4687,171200.0
2011-01-21 11:00:00,19.12,19.13,19.09,19.1,114800.0,13.4616,13.4687,13.4405,13.4476,114800.0
2011-01-21 11:10:00,19.09,19.11,19.08,19.09,154600.0,13.4405,13.4546,13.4335,13.4405,154600.0
2011-01-21 11:20:00,19.09,19.1,19.05,19.05,246800.0,13.4405,13.4476,13.4124,13.4124,246800.0
2011-01-21 11:30:00,19.05,19.09,19.03,19.08,257400.0,13.4124,13.4405,13.3983,13.4335,257400.0
2011-01-21 11:40:00,19.08,19.09,19.05,19.07,151000.0,13.4335,13.4405,13.4124,13.4264,151000.0
2011-01-21 11:50:00,19.07,19.1,19.05,19.09,97800.0,13.4264,13.4476,13.4124,13.4405,97800.0
2011-01-21 12:00:00,19.09,19.1,19.08,19.1,164200.0,13.4405,13.4476,13.4335,13.4476,164200.0
2011-01-21 12:10:00,19.1,19.11,19.09,19.11,69800.0,13.4476,13.4546,13.4405,13.4546,69800.0
2011-01-21 12:20:00,19.11,19.13,19.1,19.1,51400.0,13.4546,13.4687,13.4476,13.4476,51400.0
2011-01-21 12:30:00,19.1,19.11,19.08,19.08,194800.0,13.4476,13.4546,13.4335,13.4335,194800.0
2011-01-21 12:40:00,19.09,19.1,19.05,19.06,192600.0,13.4405,13.4476,13.4124,13.4194,192600.0
2011-01-21 12:50:00,19.06,19.09,19.06,19.09,107400.0,13.4194,13.4405,13.4194,13.4405,107400.0
2011-01-21 13:00:00,19.09,19.09,19.06,19.06,75400.0,13.4405,13.4405,13.4194,13.4194,75400.0
2011-01-21 13:10:00,19.06,19.11,19.06,19.1,135000.0,13.4194,13.4546,13.4194,13.4476,135000.0
2011-01-21 13:20:00,19.1,19.11,19.08,19.09,124200.0,13.4476,13.4546,13.4335,13.4405,124200.0
2011-01-21 13:30:00,19.09,19.11,19.08,19.1,105800.0,13.4405,13.4546,13.4335,13.4476,105800.0
2011-01-21 13:40:00,19.1,19.11,19.08,19.09,108600.0,13.4476,13.4546,13.4335,13.4405,108600.0
2011-01-21 13:50:00,19.09,19.11,19.08,19.1,138000.0,13.4405,13.4546,13.4335,13.4476,138000.0
2011-01-21 14:00:00,19.1,19.11,19.07,19.11,209600.0,13.4476,13.4546,13.4264,13.4546,209600.0
2011-01-21 14:10:00,19.11,19.12,19.09,19.11,176200.0,13.4546,13.4616,13.4405,13.4546,176200.0
2011-01-21 14:20:00,19.11,19.13,19.1,19.11,340400.0,13.4546,13.4687,13.4476,13.4546,340400.0
2011-01-21 14:30:00,19.11,19.14,19.11,19.11,235600.0,13.4546,13.4757,13.4546,13.4546,235600.0
2011-01-21 14:40:00,19.11,19.11,19.1,19.1,111600.0,13.4546,13.4546,13.4476,13.4476,111600.0
2011-01-21 14:50:00,19.1,19.11,19.08,19.08,130200.0,13.4476,13.4546,13.4335,13.4335,130200.0
2011-01-21 15:00:00,19.08,19.09,19.07,19.08,164600.0,13.4335,13.4405,13.4264,13.4335,164600.0
2011-01-21 15:10:00,19.07,19.08,19.05,19.05,250000.0,13.4264,13.4335,13.4124,13.4124,250000.0
2011-01-21 15:20:00,19.06,19.09,19.05,19.08,308400.0,13.4194,13.4405,13.4124,13.4335,308400.0
2011-01-21 15:30:00,19.08,19.09,19.07,19.09,379400.0,13.4335,13.4405,13.4264,13.4405,379400.0
2011-01-21 15:40:00,19.09,19.09,19.04,19.07,412600.0,13.4405,13.4405,13.4053,13.4264,412600.0
2011-01-21 15:50:00,19.07,19.1,19.02,19.1,1391800.0,13.4264,13.4476,13.3912,13.4476,1391800.0
2011-01-24 09:30:00,18.99,19.1,18.95,19.03,751600.0,13.3701,13.4476,13.342,13.3983,751600.0
2011-01-24 09:40:00,19.03,19.13,19.02,19.13,322800.0,13.3983,13.4687,13.3912,13.4687,322800.0
2011-01-24 09:50:00,19.12,19.13,19.05,19.05,230800.0,13.4616,13.4687,13.4124,13.4124,230800.0
2011-01-24 10:00:00,19.05,19.07,19.02,19.04,391000.0,13.4124,13.4264,13.3912,13.4053,391000.0
2011-01-24 10:10:00,19.04,19.11,19.04,19.1,488000.0,13.4053,13.4546,13.4053,13.4476,488000.0
2011-01-24 10:20:00,19.11,19.11,19.06,19.06,255600.0,13.4546,13.4546,13.4194,13.4194,255600.0
2011-01-24 10:30:00,19.06,19.13,19.06,19.13,180200.0,13.4194,13.4687,13.4194,13.4687,180200.0
2011-01-24 10:40:00,19.12,19.14,19.08,19.09,332400.0,13.4616,13.4757,13.4335,13.4405,332400.0
2011-01-24 10:50:00,19.09,19.11,19.08,19.08,134400.0,13.4405,13.4546,13.4335,13.4335,134400.0
2011-01-24 11:00:00,19.08,19.15,19.08,19.09,300400.0,13.4335,13.4828,13.4335,13.4405,300400.0
2011-01-24 11:10:00,19.08,19.11,19.07,19.08,351600.0,13.4335,13.4546,13.4264,13.4335,351600.0
2011-01-24 11:20:00,19.08,19.11,19.07,19.09,264000.0,13.4335,13.4546,13.4264,13.4405,264000.0
2011-01-24 11:30:00,19.09,19.1,19.08,19.08,232000.0,13.4405,13.4476,13.4335,13.4335,232000.0
2011-01-24 11:40:00,19.09,19.11,19.08,19.11,232800.0,13.4405,13.4546,13.4335,13.4546,232800.0
2011-01-24 11:50:00,19.11,19.12,19.1,19.11,292000.0,13.4546,13.4616,13.4476,13.4546,292000.0
2011-01-24 12:00:00,19.11,19.18,19.1,19.17,301400.0,13.4546,13.5039,13.4476,13.4969,301400.0
2011-01-24 12:10:00,19.17,19.18,19.13,19.16,149000.0,13.4969,13.5039,13.4687,13.4898,149000.0
2011-01-24 12:20:00,19.17,19.18,19.14,19.14,127200.0,13.4969,13.5039,13.4757,13.4757,127200.0
2011-01-24 12:30:00,19.14,19.18,19.13,19.16,194200.0,13.4757,13.5039,13.4687,13.4898,194200.0
2011-01-24 12:40:00,19.16,19.18,19.15,19.18,273200.0,13.4898,13.5039,13.4828,13.5039,273200.0
2011-01-24 12:50:00,19.18,19.18,19.14,19.16,124200.0,13.5039,13.5039,13.4757,13.4898,124200.0
2011-01-24 13:00:00,19.15,19.18,19.14,19.17,174200.0,13.4828,13.5039,13.4757,13.4969,174200.0
2011-01-24 13:10:00,19.16,19.19,19.15,19.15,177000.0,13.4898,13.5109,13.4828,13.4828,177000.0
2011-01-24 13:20:00,19.15,19.18,19.13,19.14,281800.0,13.4828,13.5039,13.4687,13.4757,281800.0
2011-01-24 13:30:00,19.14,19.16,19.11,19.13,181200.0,13.4757,13.4898,13.4546,13.4687,181200.0
2011-01-24 13:40:00,19.13,19.17,19.11,19.16,205200.0,13.4687,13.4969,13.4546,13.4898,205200.0
2011-01-24 13:50:00,19.16,19.16,19.12,19.12,230200.0,13.4898,13.4898,13.4616,13.4616,230200.0
2011-01-24 14:00:00,19.13,19.13,19.1,19.11,189400.0,13.4687,13.4687,13.4476,13.4546,189400.0
2011-01-24 14:10:00,19.11,19.16,19.11,19.14,149600.0,13.4546,13.4898,13.4546,13.4757,149600.0
2011-01-24 14:20:00,19.14,19.14,19.1,19.1,174800.0,13.4757,13.4757,13.4476,13.4476,174800.0
2011-01-24 14:30:00,19.1,19.13,19.08,19.08,279400.0,13.4476,13.4687,13.4335,13.4335,279400.0
2011-01-24 14:40:00,19.08,19.1,19.08,19.09,167400.0,13.4335,13.4476,13.4335,13.4405,167400.0
2011-01-24 14:50:00,19.09,19.09,19.05,19.07,274800.0,13.4405,13.4405,13.4124,13.4264,274800.0
2011-01-24 15:00:00,19.07,19.11,19.06,19.1,389600.0,13.4264,13.4546,13.4194,13.4476,389600.0
2011-01-24 15:10:00,19.1,19.11,19.08,19.11,511800.0,13.4476,13.4546,13.4335,13.4546,511800.0
2011-01-24 15:20:00,19.11,19.11,19.09,19.1,226000.0,13.4546,13.4546,13.4405,13.4476,226000.0
2011-01-24 15:30:00,19.1,19.11,19.08,19.1,376600.0,13.4476,13.4546,13.4335,13.4476,376600.0
2011-01-24 15:40:00,19.09,19.14,19.09,19.13,431000.0,13.4405,13.4757,13.4405,13.4687,431000.0
2011-01-24 15:50:00,19.13,19.16,19.12,19.15,904800.0,13.4687,13.4898,13.4616,13.4828,904800.0
2011-01-25 09:30:00,19.04,19.13,19.03,19.1,431800.0,13.4053,13.4687,13.3983,13.4476,431800.0
2011-01-25 09:40:00,19.09,19.13,19.06,19.1,286600.0,13.4405,13.4687,13.4194,13.4476,286600.0
2011-01-25 09:50:00,19.1,19.15,19.07,19.15,234800.0,13.4476,13.4828,13.4264,13.4828,234800.0
2011-01-25 10:00:00,19.15,19.17,19.05,19.07,307400.0,13.4828,13.4969,13.4124,13.4264,307400.0
2011-01-25 10:10:00,19.07,19.14,19.03,19.08,447800.0,13.4264,13.4757,13.3983,13.4335,447800.0
2011-01-25 10:20:00,19.09,19.15,19.04,19.1,561400.0,13.4405,13.4828,13.4053,13.4476,561400.0
2011-01-25 10:30:00,19.1,19.13,19.07,19.11,357600.0,13.4476,13.4687,13.4264,13.4546,357600.0
2011-01-25 10:40:00,19.11,19.16,19.11,19.14,337000.0,13.4546,13.4898,13.4546,13.4757,337000.0
2011-01-25 10:50:00,19.14,19.18,19.12,19.18,533000.0,13.4757,13.5039,13.4616,13.5039,533000.0
2011-01-25 11:00:00,19.18,19.18,19.11,19.16,223200.0,13.5039,13.5039,13.4546,13.4898,223200.0
2011-01-25 11:10:00,19.16,19.17,19.09,19.11,564600.0,13.4898,13.4969,13.4405,13.4546,564600.0
2011-01-25 11:20:00,19.1,19.1,19.05,19.06,261600.0,13.4476,13.4476,13.4124,13.4194,261600.0
2011-01-25 11:30:00,19.06,19.08,19.05,19.07,250000.0,13.4194,13.4335,13.4124,13.4264,250000.0
2011-01-25 11:40:00,19.07,19.08,19.05,19.06,295000.0,13.4264,13.4335,13.4124,13.4194,295000.0
2011-01-25 11:50:00,19.06,19.07,19.03,19.04,310000.0,13.4194,13.4264,13.3983,13.4053,310000.0
2011-01-25 12:00:00,19.04,19.08,19.03,19.07,327000.0,13.4053,13.4335,13.3983,13.4264,327000.0
2011-01-25 12:10:00,19.08,19.1,19.06,19.08,299000.0,13.4335,13.4476,13.4194,13.4335,299000.0
2011-01-25 12:20:00,19.09,19.09,19.06,19.08,212800.0,13.4405,13.4405,13.4194,13.4335,212800.0
2011-01-25 12:30:00,19.08,19.08,19.05,19.06,157400.0,13.4335,13.4335,13.4124,13.4194,157400.0
2011-01-25 12:40:00,19.07,19.08,19.06,19.07,118800.0,13.4264,13.4335,13.4194,13.4264,118800.0
2011-01-25 12:50:00,19.07,19.09,19.05,19.06,188600.0,13.4264,13.4405,13.4124,13.4194,188600.0
2011-01-25 13:00:00,19.06,19.06,19.05,19.05,161600.0,13.4194,13.4194,13.4124,13.4124,161600.0
2011-01-25 13:10:00,19.05,19.06,19.05,19.06,67200.0,13.4124,13.4194,13.4124,13.4194,67200.0
2011-01-25 13:20:00,19.06,19.09,19.06,19.08,237000.0,13.4194,13.4405,13.4194,13.4335,237000.0
2011-01-25 13:30:00,19.09,19.09,19.08,19.08,198400.0,13.4405,13.4405,13.4335,13.4335,198400.0
2011-01-25 13:40:00,19.08,19.08,19.06,19.07,115400.0,13.4335,13.4335,13.4194,13.4264,115400.0
2011-01-25 13:50:00,19.06,19.07,19.06,19.07,102000.0,13.4194,13.4264,13.4194,13.4264,102000.0
2011-01-25 14:00:00,19.07,19.07,19.01,19.02,363800.0,13.4264,13.4264,13.3842,13.3912,363800.0
2011-01-25 14:10:00,19.02,19.02,18.98,18.98,288800.0,13.3912,13.3912,13.3631,13.3631,288800.0
2011-01-25 14:20:00,18.98,19.02,18.95,18.95,649400.0,13.3631,13.3912,13.342,13.342,649400.0
2011-01-25 14:30:00,18.95,19.0,18.95,18.96,343000.0,13.342,13.3772,13.342,13.349,343000.0
2011-01-25 14:40:00,18.96,18.96,18.92,18.92,360200.0,13.349,13.349,13.3208,13.3208,360200.0
2011-01-25 14:50:00,18.92,18.93,18.89,18.9,519200.0,13.3208,13.3279,13.2997,13.3068,519200.0
2011-01-25 15:00:00,18.9,18.96,18.89,18.93,502600.0,13.3068,13.349,13.2997,13.3279,502600.0
2011-01-25 15:10:00,18.94,18.99,18.93,18.95,723600.0,13.3349,13.3701,13.3279,13.342,723600.0
2011-01-25 15:20:00,18.96,18.99,18.93,18.94,589000.0,13.349,13.3701,13.3279,13.3349,589000.0
2011-01-25 15:30:00,18.94,18.97,18.93,18.96,494200.0,13.3349,13.356,13.3279,13.349,494200.0
2011-01-25 15:40:00,18.96,19.06,18.95,19.02,976800.0,13.349,13.4194,13.342,13.3912,976800.0
2011-01-25 15:50:00,19.02,19.09,19.02,19.08,1002400.0,13.3912,13.4405,13.3912,13.4335,1002400.0
2011-01-26 09:30:00,18.98,19.2,18.93,19.17,2320800.0,13.3631,13.518,13.3279,13.4969,2320800.0
2011-01-26 09:40:00,19.17,19.5,19.16,19.46,2644000.0,13.4969,13.7292,13.4898,13.701,2644000.0
2011-01-26 09:50:00,19.46,19.5,19.27,19.39,2090600.0,13.701,13.7292,13.5673,13.6517,2090600.0
2011-01-26 10:00:00,19.38,19.47,19.35,19.45,1012000.0,13.6447,13.7081,13.6236,13.694,1012000.0
2011-01-26 10:10:00,19.45,19.5,19.44,19.5,764400.0,13.694,13.7292,13.6869,13.7292,764400.0
2011-01-26 10:20:00,19.5,19.58,19.45,19.5,1302200.0,13.7292,13.7855,13.694,13.7292,1302200.0
2011-01-26 10:30:00,19.5,19.5,19.45,19.45,620800.0,13.7292,13.7292,13.694,13.694,620800.0
2011-01-26 10:40:00,19.45,19.5,19.45,19.48,836200.0,13.694,13.7292,13.694,13.7151,836200.0
2011-01-26 10:50:00,19.48,19.5,19.45,19.46,593800.0,13.7151,13.7292,13.694,13.701,593800.0
2011-01-26 11:00:00,19.47,19.56,19.46,19.53,596400.0,13.7081,13.7714,13.701,13.7503,596400.0
2011-01-26 11:10:00,19.54,19.58,19.51,19.55,383800.0,13.7574,13.7855,13.7362,13.7644,383800.0
2011-01-26 11:20:00,19.55,19.59,19.54,19.54,552400.0,13.7644,13.7926,13.7574,13.7574,552400.0
2011-01-26 11:30:00,19.54,19.55,19.5,19.51,559200.0,13.7574,13.7644,13.7292,13.7362,559200.0
2011-01-26 11:40:00,19.51,19.53,19.5,19.53,423000.0,13.7362,13.7503,13.7292,13.7503,423000.0
2011-01-26 11:50:00,19.54,19.56,19.5,19.56,342400.0,13.7574,13.7714,13.7292,13.7714,342400.0
2011-01-26 12:00:00,19.55,19.67,19.55,19.67,835000.0,13.7644,13.8489,13.7644,13.8489,835000.0
2011-01-26 12:10:00,19.66,19.73,19.63,19.65,966800.0,13.8418,13.8911,13.8207,13.8348,966800.0
2011-01-26 12:20:00,19.65,19.72,19.62,19.69,673400.0,13.8348,13.8841,13.8137,13.863,673400.0
2011-01-26 12:30:00,19.7,19.76,19.69,19.75,859200.0,13.87,13.9122,13.863,13.9052,859200.0
2011-01-26 12:40:00,19.75,19.78,19.71,19.75,673400.0,13.9052,13.9263,13.877,13.9052,673400.0
2011-01-26 12:50:00,19.75,19.82,19.75,19.8,573800.0,13.9052,13.9545,13.9052,13.9404,573800.0
2011-01-26 13:00:00,19.8,19.9,19.77,19.85,1148000.0,13.9404,14.0108,13.9193,13.9756,1148000.0
2011-01-26 13:10:00,19.85,19.86,19.81,19.85,614600.0,13.9756,13.9827,13.9475,13.9756,614600.0
2011-01-26 13:20:00,19.85,19.85,19.76,19.77,766200.0,13.9756,13.9756,13.9122,13.9193,766200.0
2011-01-26 13:30:00,19.77,19.82,19.77,19.77,462200.0,13.9193,13.9545,13.9193,13.9193,462200.0
2011-01-26 13:40:00,19.77,19.78,19.73,19.73,365400.0,13.9193,13.9263,13.8911,13.8911,365400.0
2011-01-26 13:50:00,19.73,19.75,19.68,19.69,427600.0,13.8911,13.9052,13.8559,13.863,427600.0
2011-01-26 14:00:00,19.69,19.74,19.68,19.73,698800.0,13.863,13.8982,13.8559,13.8911,698800.0
2011-01-26 14:10:00,19.72,19.77,19.68,19.75,1066200.0,13.8841,13.9193,13.8559,13.9052,1066200.0
2011-01-26 14:20:00,19.75,19.75,19.68,19.7,843400.0,13.9052,13.9052,13.8559,13.87,843400.0
2011-01-26 14:30:00,19.7,19.73,19.68,19.7,1115000.0,13.87,13.8911,13.8559,13.87,1115000.0
2011-01-26 14:40:00,19.69,19.72,19.68,19.72,626600.0,13.863,13.8841,13.8559,13.8841,626600.0
2011-01-26 14:50:00,19.71,19.77,19.7,19.77,876000.0,13.877,13.9193,13.87,13.9193,876000.0
2011-01-26 15:00:00,19.77,19.81,19.77,19.79,866000.0,13.9193,13.9475,13.9193,13.9334,866000.0
2011-01-26 15:10:00,19.79,19.79,19.75,19.78,673800.0,13.9334,13.9334,13.9052,13.9263,673800.0
2011-01-26 15:20:00,19.78,19.82,19.78,19.81,763400.0,13.9263,13.9545,13.9263,13.9475,763400.0
2011-01-26 15:30:00,19.8,19.81,19.75,19.75,787400.0,13.9404,13.9475,13.9052,13.9052,787400.0
2011-01-26 15:40:00,19.75,19.86,19.75,19.85,835000.0,13.9052,13.9827,13.9052,13.9756,835000.0
2011-01-26 15:50:00,19.84,19.93,19.81,19.84,3210800.0,13.9686,14.0319,13.9475,13.9686,3210800.0
2011-01-27 09:30:00,19.78,19.82,19.73,19.78,1415400.0,13.9263,13.9545,13.8911,13.9263,1415400.0
2011-01-27 09:40:00,19.78,19.81,19.65,19.72,1074400.0,13.9263,13.9475,13.8348,13.8841,1074400.0
2011-01-27 09:50:00,19.72,19.73,19.63,19.63,593000.0,13.8841,13.8911,13.8207,13.8207,593000.0
2011-01-27 10:00:00,19.63,19.64,19.52,19.55,1088800.0,13.8207,13.8278,13.7433,13.7644,1088800.0
2011-01-27 10:10:00,19.55,19.59,19.48,19.58,772200.0,13.7644,13.7926,13.7151,13.7855,772200.0
2011-01-27 10:20:00,19.58,19.58,19.52,19.53,318200.0,13.7855,13.7855,13.7433,13.7503,318200.0
2011-01-27 10:30:00,19.53,19.53,19.49,19.5,438000.0,13.7503,13.7503,13.7222,13.7292,438000.0
2011-01-27 10:40:00,19.5,19.54,19.48,19.49,734800.0,13.7292,13.7574,13.7151,13.7222,734800.0
2011-01-27 10:50:00,19.49,19.49,19.42,19.43,750000.0,13.7222,13.7222,13.6729,13.6799,750000.0
2011-01-27 11:00:00,19.43,19.49,19.42,19.48,577000.0,13.6799,13.7222,13.6729,13.7151,577000.0
2011-01-27 11:10:00,19.48,19.53,19.44,19.52,1023800.0,13.7151,13.7503,13.6869,13.7433,1023800.0
2011-01-27 11:20:00,19.53,19.61,19.53,19.59,755000.0,13.7503,13.8066,13.7503,13.7926,755000.0
2011-01-27 11:30:00,19.59,19.63,19.52,19.53,425200.0,13.7926,13.8207,13.7433,13.7503,425200.0
2011-01-27 11:40:00,19.53,19.56,19.51,19.55,333800.0,13.7503,13.7714,13.7362,13.7644,333800.0
2011-01-27 11:50:00,19.55,19.59,19.5,19.59,394200.0,13.7644,13.7926,13.7292,13.7926,394200.0
2011-01-27 12:00:00,19.59,19.64,19.57,19.58,823400.0,13.7926,13.8278,13.7785,13.7855,823400.0
2011-01-27 12:10:00,19.59,19.61,19.57,19.59,617800.0,13.7926,13.8066,13.7785,13.7926,617800.0
2011-01-27 12:20:00,19.6,19.6,19.55,19.58,335200.0,13.7996,13.7996,13.7644,13.7855,335200.0
2011-01-27 12:30:00,19.58,19.58,19.53,19.54,535600.0,13.7855,13.7855,13.7503,13.7574,535600.0
2011-01-27 12:40:00,19.55,19.6,19.54,19.58,320000.0,13.7644,13.7996,13.7574,13.7855,320000.0
2011-01-27 12:50:00,19.58,19.61,19.56,19.58,461000.0,13.7855,13.8066,13.7714,13.7855,461000.0
2011-01-27 13:00:00,19.58,19.58,19.53,19.53,382400.0,13.7855,13.7855,13.7503,13.7503,382400.0
2011-01-27 13:10:00,19.53,19.54,19.48,19.48,296400.0,13.7503,13.7574,13.7151,13.7151,296400.0
2011-01-27 13:20:00,19.49,19.49,19.45,19.46,408600.0,13.7222,13.7222,13.694,13.701,408600.0
2011-01-27 13:30:00,19.45,19.46,19.43,19.43,307000.0,13.694,13.701,13.6799,13.6799,307000.0
2011-01-27 13:40:00,19.43,19.43,19.41,19.43,422800.0,13.6799,13.6799,13.6658,13.6799,422800.0
2011-01-27 13:50:00,19.43,19.53,19.43,19.52,779800.0,13.6799,13.7503,13.6799,13.7433,779800.0
2011-01-27 14:00:00,19.52,19.54,19.5,19.53,573800.0,13.7433,13.7574,13.7292,13.7503,573800.0
2011-01-27 14:10:00,19.53,19.58,19.52,19.57,421800.0,13.7503,13.7855,13.7433,13.7785,421800.0
2011-01-27 14:20:00,19.57,19.58,19.53,19.53,458000.0,13.7785,13.7855,13.7503,13.7503,458000.0
2011-01-27 14:30:00,19.53,19.54,19.5,19.51,348600.0,13.7503,13.7574,13.7292,13.7362,348600.0
2011-01-27 14:40:00,19.52,19.53,19.5,19.53,305400.0,13.7433,13.7503,13.7292,13.7503,305400.0
2011-01-27 14:50:00,19.53,19.54,19.51,19.52,396600.0,13.7503,13.7574,13.7362,13.7433,396600.0
2011-01-27 15:00:00,19.52,19.55,19.5,19.54,345600.0,13.7433,13.7644,13.7292,13.7574,345600.0
2011-01-27 15:10:00,19.54,19.57,19.54,19.55,549000.0,13.7574,13.7785,13.7574,13.7644,549000.0
2011-01-27 15:20:00,19.55,19.56,19.54,19.56,304000.0,13.7644,13.7714,13.7574,13.7714,304000.0
2011-01-27 15:30:00,19.56,19.58,19.56,19.58,484600.0,13.7714,13.7855,13.7714,13.7855,484600.0
2011-01-27 15:40:00,19.58,19.6,19.52,19.54,1539600.0,13.7855,13.7996,13.7433,13.7574,1539600.0
2011-01-27 15:50:00,19.54,19.59,19.46,19.47,3188000.0,13.7574,13.7926,13.701,13.7081,3188000.0
2011-01-28 09:30:00,19.36,19.65,19.36,19.47,663200.0,13.6306,13.8348,13.6306,13.7081,663200.0
2011-01-28 09:40:00,19.47,19.49,19.4,19.48,667400.0,13.7081,13.7222,13.6588,13.7151,667400.0
2011-01-28 09:50:00,19.48,19.63,19.47,19.53,631400.0,13.7151,13.8207,13.7081,13.7503,631400.0
2011-01-28 10:00:00,19.53,19.58,19.5,19.58,558400.0,13.7503,13.7855,13.7292,13.7855,558400.0
2011-01-28 10:10:00,19.57,19.64,19.54,19.61,494800.0,13.7785,13.8278,13.7574,13.8066,494800.0
2011-01-28 10:20:00,19.61,19.61,19.49,19.57,614200.0,13.8066,13.8066,13.7222,13.7785,614200.0
2011-01-28 10:30:00,19.57,19.57,19.47,19.53,400600.0,13.7785,13.7785,13.7081,13.7503,400600.0
2011-01-28 10:40:00,19.53,19.58,19.49,19.51,213000.0,13.7503,13.7855,13.7222,13.7362,213000.0
2011-01-28 10:50:00,19.51,19.52,19.4,19.43,331200.0,13.7362,13.7433,13.6588,13.6799,331200.0
2011-01-28 11:00:00,19.43,19.49,19.4,19.48,234200.0,13.6799,13.7222,13.6588,13.7151,234200.0
2011-01-28 11:10:00,19.48,19.5,19.44,19.5,361200.0,13.7151,13.7292,13.6869,13.7292,361200.0
2011-01-28 11:20:00,19.5,19.51,19.41,19.42,226800.0,13.7292,13.7362,13.6658,13.6729,226800.0
2011-01-28 11:30:00,19.41,19.42,19.29,19.3,643800.0,13.6658,13.6729,13.5813,13.5884,643800.0
2011-01-28 11:40:00,19.3,19.32,19.23,19.25,652400.0,13.5884,13.6025,13.5391,13.5532,652400.0
2011-01-28 11:50:00,19.25,19.27,19.2,19.25,425000.0,13.5532,13.5673,13.518,13.5532,425000.0
2011-01-28 12:00:00,19.25,19.25,19.18,19.21,616200.0,13.5532,13.5532,13.5039,13.525,616200.0
2011-01-28 12:10:00,19.21,19.24,19.18,19.18,419800.0,13.525,13.5461,13.5039,13.5039,419800.0
2011-01-28 12:20:00,19.19,19.25,19.18,19.21,291000.0,13.5109,13.5532,13.5039,13.525,291000.0
2011-01-28 12:30:00,19.2,19.23,19.18,19.21,172200.0,13.518,13.5391,13.5039,13.525,172200.0
2011-01-28 12:40:00,19.21,19.22,19.18,19.2,215000.0,13.525,13.5321,13.5039,13.518,215000.0
2011-01-28 12:50:00,19.2,19.22,19.18,19.22,122800.0,13.518,13.5321,13.5039,13.5321,122800.0
2011-01-28 13:00:00,19.22,19.22,19.15,19.16,240400.0,13.5321,13.5321,13.4828,13.4898,240400.0
2011-01-28 13:10:00,19.15,19.22,19.15,19.21,313600.0,13.4828,13.5321,13.4828,13.525,313600.0
2011-01-28 13:20:00,19.21,19.21,19.16,19.16,308600.0,13.525,13.525,13.4898,13.4898,308600.0
2011-01-28 13:30:00,19.16,19.22,19.16,19.18,271600.0,13.4898,13.5321,13.4898,13.5039,271600.0
2011-01-28 13:40:00,19.18,19.21,19.15,19.16,276200.0,13.5039,13.525,13.4828,13.4898,276200.0
2011-01-28 13:50:00,19.16,19.2,19.16,19.2,101200.0,13.4898,13.518,13.4898,13.518,101200.0
2011-01-28 14:00:00,19.19,19.21,19.16,19.21,337400.0,13.5109,13.525,13.4898,13.525,337400.0
2011-01-28 14:10:00,19.21,19.25,19.2,19.23,452200.0,13.525,13.5532,13.518,13.5391,452200.0
2011-01-28 14:20:00,19.24,19.25,19.23,19.23,169400.0,13.5461,13.5532,13.5391,13.5391,169400.0
2011-01-28 14:30:00,19.23,19.24,19.2,19.23,312800.0,13.5391,13.5461,13.518,13.5391,312800.0
2011-01-28 14:40:00,19.23,19.26,19.22,19.25,327000.0,13.5391,13.5602,13.5321,13.5532,327000.0
2011-01-28 14:50:00,19.25,19.25,19.21,19.23,240000.0,13.5532,13.5532,13.525,13.5391,240000.0
2011-01-28 15:00:00,19.24,19.24,19.18,19.18,192600.0,13.5461,13.5461,13.5039,13.5039,192600.0
2011-01-28 15:10:00,19.18,19.22,19.16,19.17,376200.0,13.5039,13.5321,13.4898,13.4969,376200.0
2011-01-28 15:20:00,19.17,19.17,19.11,19.11,353000.0,13.4969,13.4969,13.4546,13.4546,353000.0
2011-01-28 15:30:00,19.11,19.14,19.1,19.11,385000.0,13.4546,13.4757,13.4476,13.4546,385000.0
2011-01-28 15:40:00,19.11,19.12,19.08,19.09,920200.0,13.4546,13.4616,13.4335,13.4405,920200.0
2011-01-28 15:50:00,19.09,19.15,19.08,19.11,1484800.0,13.4405,13.4828,13.4335,13.4546,1484800.0
2011-01-31 09:30:00,19.1,19.24,19.09,19.14,504400.0,13.4476,13.5461,13.4405,13.4757,504400.0
2011-01-31 09:40:00,19.15,19.22,19.08,19.09,350800.0,13.4828,13.5321,13.4335,13.4405,350800.0
2011-01-31 09:50:00,19.09,19.13,19.04,19.09,353400.0,13.4405,13.4687,13.4053,13.4405,353400.0
2011-01-31 10:00:00,19.09,19.13,19.03,19.03,354000.0,13.4405,13.4687,13.3983,13.3983,354000.0
2011-01-31 10:10:00,19.03,19.03,18.96,19.02,437800.0,13.3983,13.3983,13.349,13.3912,437800.0
2011-01-31 10:20:00,19.02,19.02,18.97,19.0,252000.0,13.3912,13.3912,13.356,13.3772,252000.0
2011-01-31 10:30:00,19.0,19.08,19.0,19.07,376800.0,13.3772,13.4335,13.3772,13.4264,376800.0
2011-01-31 10:40:00,19.07,19.1,19.07,19.1,240200.0,13.4264,13.4476,13.4264,13.4476,240200.0
2011-01-31 10:50:00,19.1,19.12,19.09,19.11,206400.0,13.4476,13.4616,13.4405,13.4546,206400.0
2011-01-31 11:00:00,19.11,19.11,19.09,19.1,204800.0,13.4546,13.4546,13.4405,13.4476,204800.0
2011-01-31 11:10:00,19.1,19.15,19.1,19.15,185200.0,13.4476,13.4828,13.4476,13.4828,185200.0
2011-01-31 11:20:00,19.15,19.17,19.13,19.16,204800.0,13.4828,13.4969,13.4687,13.4898,204800.0
2011-01-31 11:30:00,19.16,19.2,19.14,19.18,188400.0,13.4898,13.518,13.4757,13.5039,188400.0
2011-01-31 11:40:00,19.18,19.2,19.17,19.17,84600.0,13.5039,13.518,13.4969,13.4969,84600.0
2011-01-31 11:50:00,19.17,19.17,19.11,19.13,122600.0,13.4969,13.4969,13.4546,13.4687,122600.0
2011-01-31 12:00:00,19.14,19.21,19.14,19.21,160200.0,13.4757,13.525,13.4757,13.525,160200.0
2011-01-31 12:10:00,19.21,19.25,19.19,19.25,261200.0,13.525,13.5532,13.5109,13.5532,261200.0
2011-01-31 12:20:00,19.25,19.27,19.24,19.25,270400.0,13.5532,13.5673,13.5461,13.5532,270400.0
2011-01-31 12:30:00,19.25,19.26,19.2,19.21,194800.0,13.5532,13.5602,13.518,13.525,194800.0
2011-01-31 12:40:00,19.21,19.22,19.18,19.21,191200.0,13.525,13.5321,13.5039,13.525,191200.0
2011-01-31 12:50:00,19.21,19.25,19.21,19.22,177000.0,13.525,13.5532,13.525,13.5321,177000.0
2011-01-31 13:00:00,19.23,19.28,19.22,19.28,145600.0,13.5391,13.5743,13.5321,13.5743,145600.0
2011-01-31 13:10:00,19.27,19.28,19.25,19.27,187400.0,13.5673,13.5743,13.5532,13.5673,187400.0
2011-01-31 13:20:00,19.27,19.3,19.27,19.3,251000.0,13.5673,13.5884,13.5673,13.5884,251000.0
2011-01-31 13:30:00,19.29,19.3,19.28,19.29,296800.0,13.5813,13.5884,13.5743,13.5813,296800.0
2011-01-31 13:40:00,19.29,19.3,19.27,19.28,232400.0,13.5813,13.5884,13.5673,13.5743,232400.0
2011-01-31 13:50:00,19.29,19.3,19.28,19.28,178200.0,13.5813,13.5884,13.5743,13.5743,178200.0
2011-01-31 14:00:00,19.28,19.3,19.27,19.28,187800.0,13.5743,13.5884,13.5673,13.5743,187800.0
2011-01-31 14:10:00,19.27,19.28,19.24,19.26,165600.0,13.5673,13.5743,13.5461,13.5602,165600.0
2011-01-31 14:20:00,19.27,19.27,19.26,19.27,98600.0,13.5673,13.5673,13.5602,13.5673,98600.0
2011-01-31 14:30:00,19.27,19.27,19.2,19.22,282400.0,13.5673,13.5673,13.518,13.5321,282400.0
2011-01-31 14:40:00,19.23,19.24,19.21,19.21,195800.0,13.5391,13.5461,13.525,13.525,195800.0
2011-01-31 14:50:00,19.21,19.25,19.2,19.21,329400.0,13.525,13.5532,13.518,13.525,329400.0
2011-01-31 15:00:00,19.21,19.22,19.18,19.21,298800.0,13.525,13.5321,13.5039,13.525,298800.0
2011-01-31 15:10:00,19.21,19.26,19.21,19.25,309400.0,13.525,13.5602,13.525,13.5532,309400.0
2011-01-31 15:20:00,19.25,19.25,19.21,19.22,355200.0,13.5532,13.5532,13.525,13.5321,355200.0
2011-01-31 15:30:00,19.22,19.22,19.2,19.21,452800.0,13.5321,13.5321,13.518,13.525,452800.0
2011-01-31 15:40:00,19.21,19.24,19.2,19.22,562400.0,13.525,13.5461,13.518,13.5321,562400.0
2011-01-31 15:50:00,19.22,19.22,19.18,19.19,1436400.0,13.5321,13.5321,13.5039,13.5109,1436400.0
2011-02-01 09:30:00,19.37,19.4,19.24,19.25,706600.0,13.6377,13.6588,13.5461,13.5532,706600.0
2011-02-01 09:40:00,19.25,19.29,19.2,19.23,548000.0,13.5532,13.5813,13.518,13.5391,548000.0
2011-02-01 09:50:00,19.23,19.3,19.23,19.25,381800.0,13.5391,13.5884,13.5391,13.5532,381800.0
2011-02-01 10:00:00,19.25,19.3,19.23,19.24,510800.0,13.5532,13.5884,13.5391,13.5461,510800.0
2011-02-01 10:10:00,19.24,19.25,19.16,19.17,431200.0,13.5461,13.5532,13.4898,13.4969,431200.0
2011-02-01 10:20:00,19.17,19.22,19.16,19.19,562800.0,13.4969,13.5321,13.4898,13.5109,562800.0
2011-02-01 10:30:00,19.18,19.23,19.18,19.21,577000.0,13.5039,13.5391,13.5039,13.525,577000.0
2011-02-01 10:40:00,19.21,19.3,19.21,19.3,499400.0,13.525,13.5884,13.525,13.5884,499400.0
2011-02-01 10:50:00,19.29,19.33,19.25,19.3,374000.0,13.5813,13.6095,13.5532,13.5884,374000.0
2011-02-01 11:00:00,19.29,19.3,19.23,19.24,394400.0,13.5813,13.5884,13.5391,13.5461,394400.0
2011-02-01 11:10:00,19.24,19.27,19.23,19.25,282000.0,13.5461,13.5673,13.5391,13.5532,282000.0
2011-02-01 11:20:00,19.25,19.27,19.24,19.24,313000.0,13.5532,13.5673,13.5461,13.5461,313000.0
2011-02-01 11:30:00,19.24,19.29,19.23,19.28,418600.0,13.5461,13.5813,13.5391,13.5743,418600.0
2011-02-01 11:40:00,19.28,19.28,19.22,19.23,269000.0,13.5743,13.5743,13.5321,13.5391,269000.0
2011-02-01 11:50:00,19.22,19.3,19.22,19.26,317000.0,13.5321,13.5884,13.5321,13.5602,317000.0
2011-02-01 12:00:00,19.26,19.29,19.25,19.28,469600.0,13.5602,13.5813,13.5532,13.5743,469600.0
2011-02-01 12:10:00,19.28,19.33,19.25,19.33,388800.0,13.5743,13.6095,13.5532,13.6095,388800.0
2011-02-01 12:20:00,19.33,19.35,19.28,19.29,364600.0,13.6095,13.6236,13.5743,13.5813,364600.0
2011-02-01 12:30:00,19.29,19.32,19.27,19.3,233400.0,13.5813,13.6025,13.5673,13.5884,233400.0
2011-02-01 12:40:00,19.3,19.36,19.3,19.35,329600.0,13.5884,13.6306,13.5884,13.6236,329600.0
2011-02-01 12:50:00,19.35,19.37,19.33,19.37,315400.0,13.6236,13.6377,13.6095,13.6377,315400.0
2011-02-01 13:00:00,19.36,19.37,19.32,19.32,348200.0,13.6306,13.6377,13.6025,13.6025,348200.0
2011-02-01 13:10:00,19.32,19.33,19.31,19.31,218200.0,13.6025,13.6095,13.5954,13.5954,218200.0
2011-02-01 13:20:00,19.31,19.33,19.31,19.33,220600.0,13.5954,13.6095,13.5954,13.6095,220600.0
2011-02-01 13:30:00,19.32,19.34,19.27,19.27,459800.0,13.6025,13.6165,13.5673,13.5673,459800.0
2011-02-01 13:40:00,19.27,19.29,19.24,19.27,577800.0,13.5673,13.5813,13.5461,13.5673,577800.0
2011-02-01 13:50:00,19.28,19.28,19.24,19.25,700200.0,13.5743,13.5743,13.5461,13.5532,700200.0
2011-02-01 14:00:00,19.25,19.29,19.23,19.25,373000.0,13.5532,13.5813,13.5391,13.5532,373000.0
2011-02-01 14:10:00,19.25,19.28,19.23,19.28,195400.0,13.5532,13.5743,13.5391,13.5743,195400.0
2011-02-01 14:20:00,19.28,19.28,19.21,19.22,464400.0,13.5743,13.5743,13.525,13.5321,464400.0
2011-02-01 14:30:00,19.22,19.23,19.19,19.21,275200.0,13.5321,13.5391,13.5109,13.525,275200.0
2011-02-01 14:40:00,19.21,19.21,19.18,19.18,434400.0,13.525,13.525,13.5039,13.5039,434400.0
2011-02-01 14:50:00,19.18,19.2,19.14,19.2,529000.0,13.5039,13.518,13.4757,13.518,529000.0
2011-02-01 15:00:00,19.2,19.21,19.17,19.18,313000.0,13.518,13.525,13.4969,13.5039,313000.0
2011-02-01 15:10:00,19.18,19.25,19.18,19.25,263400.0,13.5039,13.5532,13.5039,13.5532,263400.0
2011-02-01 15:20:00,19.25,19.26,19.24,19.26,266000.0,13.5532,13.5602,13.5461,13.5602,266000.0
2011-02-01 15:30:00,19.25,19.29,19.25,19.29,386000.0,13.5532,13.5813,13.5532,13.5813,386000.0
2011-02-01 15:40:00,19.28,19.34,19.28,19.33,654800.0,13.5743,13.6165,13.5743,13.6095,654800.0
2011-02-01 15:50:00,19.33,19.33,19.23,19.25,1179200.0,13.6095,13.6095,13.5391,13.5532,1179200.0
2011-02-02 09:30:00,19.17,19.44,19.16,19.44,645000.0,13.4969,13.6869,13.4898,13.6869,645000.0
2011-02-02 09:40:00,19.44,19.52,19.44,19.49,737600.0,13.6869,13.7433,13.6869,13.7222,737600.0
2011-02-02 09:50:00,19.49,19.49,19.42,19.46,1210200.0,13.7222,13.7222,13.6729,13.701,1210200.0
2011-02-02 10:00:00,19.47,19.49,19.38,19.41,736000.0,13.7081,13.7222,13.6447,13.6658,736000.0
2011-02-02 10:10:00,19.41,19.42,19.38,19.41,601800.0,13.6658,13.6729,13.6447,13.6658,601800.0
2011-02-02 10:20:00,19.41,19.5,19.41,19.49,590200.0,13.6658,13.7292,13.6658,13.7222,590200.0
2011-02-02 10:30:00,19.5,19.57,19.48,19.56,859200.0,13.7292,13.7785,13.7151,13.7714,859200.0
2011-02-02 10:40:00,19.56,19.57,19.5,19.57,432600.0,13.7714,13.7785,13.7292,13.7785,432600.0
2011-02-02 10:50:00,19.56,19.58,19.53,19.54,409400.0,13.7714,13.7855,13.7503,13.7574,409400.0
2011-02-02 11:00:00,19.54,19.55,19.5,19.52,426000.0,13.7574,13.7644,13.7292,13.7433,426000.0
2011-02-02 11:10:00,19.52,19.54,19.51,19.52,502400.0,13.7433,13.7574,13.7362,13.7433,502400.0
2011-02-02 11:20:00,19.53,19.58,19.52,19.57,439400.0,13.7503,13.7855,13.7433,13.7785,439400.0
2011-02-02 11:30:00,19.58,19.6,19.57,19.59,305800.0,13.7855,13.7996,13.7785,13.7926,305800.0
2011-02-02 11:40:00,19.59,19.59,19.52,19.52,327000.0,13.7926,13.7926,13.7433,13.7433,327000.0
2011-02-02 11:50:00,19.52,19.54,19.5,19.54,284200.0,13.7433,13.7574,13.7292,13.7574,284200.0
2011-02-02 12:00:00,19.54,19.54,19.5,19.51,338000.0,13.7574,13.7574,13.7292,13.7362,338000.0
2011-02-02 12:10:00,19.5,19.54,19.5,19.5,224400.0,13.7292,13.7574,13.7292,13.7292,224400.0
2011-02-02 12:20:00,19.5,19.57,19.5,19.56,524600.0,13.7292,13.7785,13.7292,13.7714,524600.0
2011-02-02 12:30:00,19.56,19.6,19.56,19.59,330400.0,13.7714,13.7996,13.7714,13.7926,330400.0
2011-02-02 12:40:00,19.59,19.61,19.59,19.61,337600.0,13.7926,13.8066,13.7926,13.8066,337600.0
2011-02-02 12:50:00,19.61,19.62,19.59,19.59,234600.0,13.8066,13.8137,13.7926,13.7926,234600.0
2011-02-02 13:00:00,19.59,19.6,19.58,19.6,334600.0,13.7926,13.7996,13.7855,13.7996,334600.0
2011-02-02 13:10:00,19.6,19.63,19.59,19.61,333600.0,13.7996,13.8207,13.7926,13.8066,333600.0
2011-02-02 13:20:00,19.61,19.63,19.61,19.61,313400.0,13.8066,13.8207,13.8066,13.8066,313400.0
2011-02-02 13:30:00,19.61,19.64,19.61,19.63,268400.0,13.8066,13.8278,13.8066,13.8207,268400.0
2011-02-02 13:40:00,19.62,19.64,19.61,19.64,375000.0,13.8137,13.8278,13.8066,13.8278,375000.0
2011-02-02 13:50:00,19.64,19.67,19.64,19.66,314600.0,13.8278,13.8489,13.8278,13.8418,314600.0
2011-02-02 14:00:00,19.66,19.7,19.66,19.68,432600.0,13.8418,13.87,13.8418,13.8559,432600.0
2011-02-02 14:10:00,19.68,19.75,19.68,19.73,588000.0,13.8559,13.9052,13.8559,13.8911,588000.0
2011-02-02 14:20:00,19.73,19.75,19.73,19.73,608800.0,13.8911,13.9052,13.8911,13.8911,608800.0
2011-02-02 14:30:00,19.73,19.74,19.72,19.74,394200.0,13.8911,13.8982,13.8841,13.8982,394200.0
2011-02-02 14:40:00,19.74,19.76,19.74,19.75,379400.0,13.8982,13.9122,13.8982,13.9052,379400.0
2011-02-02 14:50:00,19.76,19.77,19.75,19.77,678200.0,13.9122,13.9193,13.9052,13.9193,678200.0
2011-02-02 15:00:00,19.77,19.79,19.75,19.78,533000.0,13.9193,13.9334,13.9052,13.9263,533000.0
2011-02-02 15:10:00,19.78,19.82,19.75,19.82,849200.0,13.9263,13.9545,13.9052,13.9545,849200.0
2011-02-02 15:20:00,19.82,19.88,19.82,19.85,1376000.0,13.9545,13.9967,13.9545,13.9756,1376000.0
2011-02-02 15:30:00,19.85,19.85,19.71,19.71,1151000.0,13.9756,13.9756,13.877,13.877,1151000.0
2011-02-02 15:40:00,19.71,19.74,19.68,19.74,765400.0,13.877,13.8982,13.8559,13.8982,765400.0
2011-02-02 15:50:00,19.74,19.75,19.69,19.75,1203600.0,13.8982,13.9052,13.863,13.9052,1203600.0
2011-02-03 09:30:00,19.66,19.7,19.55,19.56,568200.0,13.8418,13.87,13.7644,13.7714,568200.0
2011-02-03 09:40:00,19.56,19.56,19.48,19.52,425600.0,13.7714,13.7714,13.7151,13.7433,425600.0
2011-02-03 09:50:00,19.52,19.59,19.51,19.55,426800.0,13.7433,13.7926,13.7362,13.7644,426800.0
2011-02-03 10:00:00,19.55,19.56,19.44,19.47,354600.0,13.7644,13.7714,13.6869,13.7081,354600.0
2011-02-03 10:10:00,19.46,19.47,19.34,19.4,404600.0,13.701,13.7081,13.6165,13.6588,404600.0
2011-02-03 10:20:00,19.41,19.42,19.37,19.4,405400.0,13.6658,13.6729,13.6377,13.6588,405400.0
2011-02-03 10:30:00,19.4,19.42,19.36,19.41,454000.0,13.6588,13.6729,13.6306,13.6658,454000.0
2011-02-03 10:40:00,19.41,19.42,19.36,19.36,351400.0,13.6658,13.6729,13.6306,13.6306,351400.0
2011-02-03 10:50:00,19.36,19.37,19.35,19.37,217800.0,13.6306,13.6377,13.6236,13.6377,217800.0
2011-02-03 11:00:00,19.37,19.39,19.34,19.36,298200.0,13.6377,13.6517,13.6165,13.6306,298200.0
2011-02-03 11:10:00,19.37,19.41,19.36,19.36,261400.0,13.6377,13.6658,13.6306,13.6306,261400.0
2011-02-03 11:20:00,19.36,19.44,19.36,19.43,337200.0,13.6306,13.6869,13.6306,13.6799,337200.0
2011-02-03 11:30:00,19.43,19.5,19.43,19.5,447400.0,13.6799,13.7292,13.6799,13.7292,447400.0
2011-02-03 11:40:00,19.5,19.52,19.46,19.51,278000.0,13.7292,13.7433,13.701,13.7362,278000.0
2011-02-03 11:50:00,19.52,19.53,19.46,19.49,267000.0,13.7433,13.7503,13.701,13.7222,267000.0
2011-02-03 12:00:00,19.49,19.52,19.49,19.5,233800.0,13.7222,13.7433,13.7222,13.7292,233800.0
2011-02-03 12:10:00,19.5,19.52,19.47,19.47,183800.0,13.7292,13.7433,13.7081,13.7081,183800.0
2011-02-03 12:20:00,19.47,19.5,19.46,19.48,159200.0,13.7081,13.7292,13.701,13.7151,159200.0
2011-02-03 12:30:00,19.48,19.49,19.42,19.42,250600.0,13.7151,13.7222,13.6729,13.6729,250600.0
2011-02-03 12:40:00,19.42,19.46,19.42,19.43,183800.0,13.6729,13.701,13.6729,13.6799,183800.0
2011-02-03 12:50:00,19.43,19.47,19.43,19.47,127400.0,13.6799,13.7081,13.6799,13.7081,127400.0
2011-02-03 13:00:00,19.47,19.48,19.44,19.47,226600.0,13.7081,13.7151,13.6869,13.7081,226600.0
2011-02-03 13:10:00,19.47,19.47,19.41,19.42,180800.0,13.7081,13.7081,13.6658,13.6729,180800.0
2011-02-03 13:20:00,19.42,19.46,19.42,19.45,155600.0,13.6729,13.701,13.6729,13.694,155600.0
2011-02-03 13:30:00,19.45,19.45,19.4,19.4,133000.0,13.694,13.694,13.6588,13.6588,133000.0
2011-02-03 13:40:00,19.41,19.42,19.37,19.39,248200.0,13.6658,13.6729,13.6377,13.6517,248200.0
2011-02-03 13:50:00,19.39,19.42,19.39,19.4,208200.0,13.6517,13.6729,13.6517,13.6588,208200.0
2011-02-03 14:00:00,19.41,19.41,19.33,19.36,782600.0,13.6658,13.6658,13.6095,13.6306,782600.0
2011-02-03 14:10:00,19.36,19.38,19.34,19.37,489800.0,13.6306,13.6447,13.6165,13.6377,489800.0
2011-02-03 14:20:00,19.36,19.38,19.35,19.35,479000.0,13.6306,13.6447,13.6236,13.6236,479000.0
2011-02-03 14:30:00,19.35,19.42,19.35,19.39,1037000.0,13.6236,13.6729,13.6236,13.6517,1037000.0
2011-02-03 14:40:00,19.39,19.41,19.36,19.4,314400.0,13.6517,13.6658,13.6306,13.6588,314400.0
2011-02-03 14:50:00,19.41,19.43,19.37,19.38,657200.0,13.6658,13.6799,13.6377,13.6447,657200.0
2011-02-03 15:00:00,19.38,19.48,19.38,19.47,556400.0,13.6447,13.7151,13.6447,13.7081,556400.0
2011-02-03 15:10:00,19.47,19.52,19.46,19.47,555400.0,13.7081,13.7433,13.701,13.7081,555400.0
2011-02-03 15:20:00,19.47,19.48,19.43,19.43,309800.0,13.7081,13.7151,13.6799,13.6799,309800.0
2011-02-03 15:30:00,19.43,19.46,19.41,19.44,387800.0,13.6799,13.701,13.6658,13.6869,387800.0
2011-02-03 15:40:00,19.44,19.44,19.38,19.39,771200.0,13.6869,13.6869,13.6447,13.6517,771200.0
2011-02-03 15:50:00,19.39,19.43,19.36,19.36,1284000.0,13.6517,13.6799,13.6306,13.6306,1284000.0
2011-02-04 09:30:00,19.48,19.49,19.18,19.2,1169800.0,13.7151,13.7222,13.5039,13.518,1169800.0
2011-02-04 09:40:00,19.19,19.25,19.13,19.25,625800.0,13.5109,13.5532,13.4687,13.5532,625800.0
2011-02-04 09:50:00,19.25,19.29,19.24,19.26,513000.0,13.5532,13.5813,13.5461,13.5602,513000.0
2011-02-04 10:00:00,19.26,19.28,19.24,19.25,232000.0,13.5602,13.5743,13.5461,13.5532,232000.0
2011-02-04 10:10:00,19.26,19.27,19.25,19.26,360800.0,13.5602,13.5673,13.5532,13.5602,360800.0
2011-02-04 10:20:00,19.26,19.29,19.25,19.29,283000.0,13.5602,13.5813,13.5532,13.5813,283000.0
2011-02-04 10:30:00,19.29,19.29,19.25,19.25,213800.0,13.5813,13.5813,13.5532,13.5532,213800.0
2011-02-04 10:40:00,19.25,19.27,19.23,19.27,233800.0,13.5532,13.5673,13.5391,13.5673,233800.0
2011-02-04 10:50:00,19.27,19.28,19.22,19.25,220200.0,13.5673,13.5743,13.5321,13.5532,220200.0
2011-02-04 11:00:00,19.25,19.26,19.18,19.24,441200.0,13.5532,13.5602,13.5039,13.5461,441200.0
2011-02-04 11:10:00,19.25,19.27,19.23,19.27,163400.0,13.5532,13.5673,13.5391,13.5673,163400.0
2011-02-04 11:20:00,19.27,19.27,19.23,19.25,258000.0,13.5673,13.5673,13.5391,13.5532,258000.0
2011-02-04 11:30:00,19.27,19.27,19.22,19.23,365600.0,13.5673,13.5673,13.5321,13.5391,365600.0
2011-02-04 11:40:00,19.23,19.27,19.21,19.27,403600.0,13.5391,13.5673,13.525,13.5673,403600.0
2011-02-04 11:50:00,19.26,19.27,19.23,19.23,141800.0,13.5602,13.5673,13.5391,13.5391,141800.0
2011-02-04 12:00:00,19.24,19.27,19.23,19.26,160000.0,13.5461,13.5673,13.5391,13.5602,160000.0
2011-02-04 12:10:00,19.27,19.27,19.24,19.24,124000.0,13.5673,13.5673,13.5461,13.5461,124000.0
2011-02-04 12:20:00,19.25,19.27,19.24,19.25,251200.0,13.5532,13.5673,13.5461,13.5532,251200.0
2011-02-04 12:30:00,19.25,19.27,19.25,19.26,85400.0,13.5532,13.5673,13.5532,13.5602,85400.0
2011-02-04 12:40:00,19.27,19.27,19.25,19.25,290200.0,13.5673,13.5673,13.5532,13.5532,290200.0
2011-02-04 12:50:00,19.25,19.26,19.24,19.25,169000.0,13.5532,13.5602,13.5461,13.5532,169000.0
2011-02-04 13:00:00,19.25,19.26,19.24,19.25,88600.0,13.5532,13.5602,13.5461,13.5532,88600.0
2011-02-04 13:10:00,19.25,19.28,19.25,19.26,402000.0,13.5532,13.5743,13.5532,13.5602,402000.0
2011-02-04 13:20:00,19.26,19.27,19.25,19.27,377400.0,13.5602,13.5673,13.5532,13.5673,377400.0
2011-02-04 13:30:00,19.26,19.3,19.26,19.29,346800.0,13.5602,13.5884,13.5602,13.5813,346800.0
2011-02-04 13:40:00,19.29,19.29,19.27,19.29,88600.0,13.5813,13.5813,13.5673,13.5813,88600.0
2011-02-04 13:50:00,19.29,19.29,19.27,19.27,150400.0,13.5813,13.5813,13.5673,13.5673,150400.0
2011-02-04 14:00:00,19.27,19.29,19.25,19.29,210000.0,13.5673,13.5813,13.5532,13.5813,210000.0
2011-02-04 14:10:00,19.29,19.29,19.27,19.29,297400.0,13.5813,13.5813,13.5673,13.5813,297400.0
2011-02-04 14:20:00,19.29,19.29,19.26,19.29,298800.0,13.5813,13.5813,13.5602,13.5813,298800.0
2011-02-04 14:30:00,19.29,19.29,19.28,19.29,129000.0,13.5813,13.5813,13.5743,13.5813,129000.0
2011-02-04 14:40:00,19.29,19.29,19.28,19.29,433000.0,13.5813,13.5813,13.5743,13.5813,433000.0
2011-02-04 14:50:00,19.28,19.32,19.28,19.3,292400.0,13.5743,13.6025,13.5743,13.5884,292400.0
2011-02-04 15:00:00,19.31,19.32,19.27,19.3,279200.0,13.5954,13.6025,13.5673,13.5884,279200.0
2011-02-04 15:10:00,19.3,19.33,19.3,19.32,302200.0,13.5884,13.6095,13.5884,13.6025,302200.0
2011-02-04 15:20:00,19.32,19.34,19.31,19.33,212200.0,13.6025,13.6165,13.5954,13.6095,212200.0
2011-02-04 15:30:00,19.33,19.36,19.31,19.32,440800.0,13.6095,13.6306,13.5954,13.6025,440800.0
2011-02-04 15:40:00,19.32,19.39,19.32,19.38,406600.0,13.6025,13.6517,13.6025,13.6447,406600.0
2011-02-04 15:50:00,19.38,19.4,19.34,19.4,751400.0,13.6447,13.6588,13.6165,13.6588,751400.0
2011-02-07 09:30:00,19.39,19.4,19.24,19.3,518600.0,13.6517,13.6588,13.5461,13.5884,518600.0
2011-02-07 09:40:00,19.3,19.35,19.24,19.25,209000.0,13.5884,13.6236,13.5461,13.5532,209000.0
2011-02-07 09:50:00,19.25,19.26,19.18,19.25,267800.0,13.5532,13.5602,13.5039,13.5532,267800.0
2011-02-07 10:00:00,19.26,19.27,19.23,19.25,209800.0,13.5602,13.5673,13.5391,13.5532,209800.0
2011-02-07 10:10:00,19.25,19.28,19.23,19.25,254800.0,13.5532,13.5743,13.5391,13.5532,254800.0
2011-02-07 10:20:00,19.25,19.28,19.24,19.25,197000.0,13.5532,13.5743,13.5461,13.5532,197000.0
2011-02-07 10:30:00,19.25,19.25,19.22,19.25,153800.0,13.5532,13.5532,13.5321,13.5532,153800.0
2011-02-07 10:40:00,19.25,19.25,19.24,19.24,129800.0,13.5532,13.5532,13.5461,13.5461,129800.0
2011-02-07 10:50:00,19.25,19.29,19.24,19.26,214400.0,13.5532,13.5813,13.5461,13.5602,214400.0
2011-02-07 11:00:00,19.27,19.33,19.26,19.32,326800.0,13.5673,13.6095,13.5602,13.6025,326800.0
2011-02-07 11:10:00,19.32,19.35,19.31,19.31,134400.0,13.6025,13.6236,13.5954,13.5954,134400.0
2011-02-07 11:20:00,19.3,19.31,19.27,19.31,203600.0,13.5884,13.5954,13.5673,13.5954,203600.0
2011-02-07 11:30:00,19.31,19.33,19.29,19.31,150600.0,13.5954,13.6095,13.5813,13.5954,150600.0
2011-02-07 11:40:00,19.31,19.33,19.28,19.33,201800.0,13.5954,13.6095,13.5743,13.6095,201800.0
2011-02-07 11:50:00,19.33,19.33,19.25,19.25,173600.0,13.6095,13.6095,13.5532,13.5532,173600.0
2011-02-07 12:00:00,19.25,19.27,19.23,19.25,95800.0,13.5532,13.5673,13.5391,13.5532,95800.0
2011-02-07 12:10:00,19.25,19.25,19.21,19.25,98200.0,13.5532,13.5532,13.525,13.5532,98200.0
2011-02-07 12:20:00,19.25,19.28,19.24,19.25,91200.0,13.5532,13.5743,13.5461,13.5532,91200.0
2011-02-07 12:30:00,19.25,19.28,19.25,19.25,139200.0,13.5532,13.5743,13.5532,13.5532,139200.0
2011-02-07 12:40:00,19.25,19.3,19.25,19.29,150600.0,13.5532,13.5884,13.5532,13.5813,150600.0
2011-02-07 12:50:00,19.28,19.29,19.25,19.27,133000.0,13.5743,13.5813,13.5532,13.5673,133000.0
2011-02-07 13:00:00,19.27,19.28,19.25,19.26,70000.0,13.5673,13.5743,13.5532,13.5602,70000.0
2011-02-07 13:10:00,19.27,19.27,19.24,19.25,72600.0,13.5673,13.5673,13.5461,13.5532,72600.0
2011-02-07 13:20:00,19.25,19.27,19.24,19.27,89400.0,13.5532,13.5673,13.5461,13.5673,89400.0
2011-02-07 13:30:00,19.27,19.28,19.22,19.23,136200.0,13.5673,13.5743,13.5321,13.5391,136200.0
2011-02-07 13:40:00,19.22,19.25,19.21,19.21,62400.0,13.5321,13.5532,13.525,13.525,62400.0
2011-02-07 13:50:00,19.21,19.24,19.21,19.23,78600.0,13.525,13.5461,13.525,13.5391,78600.0
2011-02-07 14:00:00,19.24,19.25,19.22,19.22,752000.0,13.5461,13.5532,13.5321,13.5321,752000.0
2011-02-07 14:10:00,19.22,19.23,19.2,19.21,211800.0,13.5321,13.5391,13.518,13.525,211800.0
2011-02-07 14:20:00,19.21,19.21,19.18,19.2,152600.0,13.525,13.525,13.5039,13.518,152600.0
2011-02-07 14:30:00,19.2,19.2,19.17,19.17,169800.0,13.518,13.518,13.4969,13.4969,169800.0
2011-02-07 14:40:00,19.17,19.19,19.14,19.15,294600.0,13.4969,13.5109,13.4757,13.4828,294600.0
2011-02-07 14:50:00,19.15,19.17,19.11,19.14,414400.0,13.4828,13.4969,13.4546,13.4757,414400.0
2011-02-07 15:00:00,19.13,19.18,19.13,19.15,314800.0,13.4687,13.5039,13.4687,13.4828,314800.0
2011-02-07 15:10:00,19.15,19.15,19.13,19.14,262000.0,13.4828,13.4828,13.4687,13.4757,262000.0
2011-02-07 15:20:00,19.14,19.16,19.13,19.14,278000.0,13.4757,13.4898,13.4687,13.4757,278000.0
2011-02-07 15:30:00,19.14,19.2,19.14,19.16,445000.0,13.4757,13.518,13.4757,13.4898,445000.0
2011-02-07 15:40:00,19.16,19.18,19.16,19.18,354600.0,13.4898,13.5039,13.4898,13.5039,354600.0
2011-02-07 15:50:00,19.18,19.2,19.15,19.19,989200.0,13.5039,13.518,13.4828,13.5109,989200.0
2011-02-08 09:30:00,19.18,19.25,19.1,19.24,357000.0,13.5039,13.5532,13.4476,13.5461,357000.0
2011-02-08 09:40:00,19.23,19.25,19.16,19.25,230800.0,13.5391,13.5532,13.4898,13.5532,230800.0
2011-02-08 09:50:00,19.26,19.31,19.25,19.3,303800.0,13.5602,13.5954,13.5532,13.5884,303800.0
2011-02-08 10:00:00,19.31,19.38,19.31,19.37,331400.0,13.5954,13.6447,13.5954,13.6377,331400.0
2011-02-08 10:10:00,19.37,19.39,19.35,19.35,309600.0,13.6377,13.6517,13.6236,13.6236,309600.0
2011-02-08 10:20:00,19.35,19.39,19.35,19.37,252400.0,13.6236,13.6517,13.6236,13.6377,252400.0
2011-02-08 10:30:00,19.36,19.39,19.32,19.32,192400.0,13.6306,13.6517,13.6025,13.6025,192400.0
2011-02-08 10:40:00,19.32,19.43,19.32,19.4,302400.0,13.6025,13.6799,13.6025,13.6588,302400.0
2011-02-08 10:50:00,19.4,19.4,19.35,19.4,111200.0,13.6588,13.6588,13.6236,13.6588,111200.0
2011-02-08 11:00:00,19.4,19.41,19.36,19.38,144000.0,13.6588,13.6658,13.6306,13.6447,144000.0
2011-02-08 11:10:00,19.39,19.42,19.38,19.39,77800.0,13.6517,13.6729,13.6447,13.6517,77800.0
2011-02-08 11:20:00,19.39,19.41,19.38,19.4,129800.0,13.6517,13.6658,13.6447,13.6588,129800.0
2011-02-08 11:30:00,19.4,19.42,19.38,19.38,127400.0,13.6588,13.6729,13.6447,13.6447,127400.0
2011-02-08 11:40:00,19.38,19.42,19.38,19.41,105000.0,13.6447,13.6729,13.6447,13.6658,105000.0
2011-02-08 11:50:00,19.41,19.43,19.41,19.43,105000.0,13.6658,13.6799,13.6658,13.6799,105000.0
2011-02-08 12:00:00,19.43,19.45,19.4,19.41,103600.0,13.6799,13.694,13.6588,13.6658,103600.0
2011-02-08 12:10:00,19.41,19.42,19.39,19.4,83800.0,13.6658,13.6729,13.6517,13.6588,83800.0
2011-02-08 12:20:00,19.4,19.41,19.38,19.4,98800.0,13.6588,13.6658,13.6447,13.6588,98800.0
2011-02-08 12:30:00,19.4,19.42,19.38,19.39,135000.0,13.6588,13.6729,13.6447,13.6517,135000.0
2011-02-08 12:40:00,19.38,19.4,19.36,19.36,138600.0,13.6447,13.6588,13.6306,13.6306,138600.0
2011-02-08 12:50:00,19.36,19.38,19.34,19.34,77400.0,13.6306,13.6447,13.6165,13.6165,77400.0
2011-02-08 13:00:00,19.35,19.39,19.34,19.36,112600.0,13.6236,13.6517,13.6165,13.6306,112600.0
2011-02-08 13:10:00,19.37,19.39,19.35,19.38,69000.0,13.6377,13.6517,13.6236,13.6447,69000.0
2011-02-08 13:20:00,19.38,19.38,19.36,19.36,72600.0,13.6447,13.6447,13.6306,13.6306,72600.0
2011-02-08 13:30:00,19.36,19.38,19.34,19.35,102200.0,13.6306,13.6447,13.6165,13.6236,102200.0
2011-02-08 13:40:00,19.35,19.37,19.35,19.35,52400.0,13.6236,13.6377,13.6236,13.6236,52400.0
2011-02-08 13:50:00,19.35,19.36,19.33,19.33,70400.0,13.6236,13.6306,13.6095,13.6095,70400.0
2011-02-08 14:00:00,19.34,19.36,19.33,19.36,72000.0,13.6165,13.6306,13.6095,13.6306,72000.0
2011-02-08 14:10:00,19.36,19.36,19.35,19.36,61400.0,13.6306,13.6306,13.6236,13.6306,61400.0
2011-02-08 14:20:00,19.36,19.36,19.33,19.36,165400.0,13.6306,13.6306,13.6095,13.6306,165400.0
2011-02-08 14:30:00,19.36,19.36,19.34,19.36,143800.0,13.6306,13.6306,13.6165,13.6306,143800.0
2011-02-08 14:40:00,19.36,19.36,19.34,19.36,119400.0,13.6306,13.6306,13.6165,13.6306,119400.0
2011-02-08 14:50:00,19.35,19.36,19.32,19.35,126000.0,13.6236,13.6306,13.6025,13.6236,126000.0
2011-02-08 15:00:00,19.35,19.38,19.33,19.38,217200.0,13.6236,13.6447,13.6095,13.6447,217200.0
2011-02-08 15:10:00,19.38,19.39,19.36,19.38,135400.0,13.6447,13.6517,13.6306,13.6447,135400.0
2011-02-08 15:20:00,19.38,19.39,19.38,19.38,141000.0,13.6447,13.6517,13.6447,13.6447,141000.0
2011-02-08 15:30:00,19.38,19.4,19.38,19.4,227600.0,13.6447,13.6588,13.6447,13.6588,227600.0
2011-02-08 15:40:00,19.4,19.4,19.33,19.36,401800.0,13.6588,13.6588,13.6095,13.6306,401800.0
2011-02-08 15:50:00,19.36,19.41,19.36,19.41,558800.0,13.6306,13.6658,13.6306,13.6658,558800.0
2011-02-09 09:30:00,19.43,19.47,19.31,19.4,510800.0,13.6799,13.7081,13.5954,13.6588,510800.0
2011-02-09 09:40:00,19.4,19.46,19.36,19.42,456800.0,13.6588,13.701,13.6306,13.6729,456800.0
2011-02-09 09:50:00,19.42,19.45,19.4,19.44,178000.0,13.6729,13.694,13.6588,13.6869,178000.0
2011-02-09 10:00:00,19.43,19.45,19.42,19.44,238600.0,13.6799,13.694,13.6729,13.6869,238600.0
2011-02-09 10:10:00,19.43,19.43,19.33,19.33,233600.0,13.6799,13.6799,13.6095,13.6095,233600.0
2011-02-09 10:20:00,19.33,19.37,19.3,19.32,132600.0,13.6095,13.6377,13.5884,13.6025,132600.0
2011-02-09 10:30:00,19.31,19.34,19.3,19.32,113200.0,13.5954,13.6165,13.5884,13.6025,113200.0
2011-02-09 10:40:00,19.32,19.36,19.3,19.31,331400.0,13.6025,13.6306,13.5884,13.5954,331400.0
2011-02-09 10:50:00,19.3,19.31,19.25,19.25,181200.0,13.5884,13.5954,13.5532,13.5532,181200.0
2011-02-09 11:00:00,19.25,19.25,19.23,19.24,112400.0,13.5532,13.5532,13.5391,13.5461,112400.0
2011-02-09 11:10:00,19.24,19.24,19.16,19.18,298000.0,13.5461,13.5461,13.4898,13.5039,298000.0
2011-02-09 11:20:00,19.18,19.2,19.16,19.17,283000.0,13.5039,13.518,13.4898,13.4969,283000.0
2011-02-09 11:30:00,19.17,19.2,19.15,19.18,242000.0,13.4969,13.518,13.4828,13.5039,242000.0
2011-02-09 11:40:00,19.18,19.18,19.15,19.16,129200.0,13.5039,13.5039,13.4828,13.4898,129200.0
2011-02-09 11:50:00,19.16,19.18,19.14,19.16,213800.0,13.4898,13.5039,13.4757,13.4898,213800.0
2011-02-09 12:00:00,19.16,19.19,19.14,19.18,149600.0,13.4898,13.5109,13.4757,13.5039,149600.0
2011-02-09 12:10:00,19.18,19.19,19.16,19.18,155800.0,13.5039,13.5109,13.4898,13.5039,155800.0
2011-02-09 12:20:00,19.17,19.19,19.15,19.16,441400.0,13.4969,13.5109,13.4828,13.4898,441400.0
2011-02-09 12:30:00,19.16,19.16,19.15,19.15,488400.0,13.4898,13.4898,13.4828,13.4828,488400.0
2011-02-09 12:40:00,19.15,19.18,19.14,19.16,156800.0,13.4828,13.5039,13.4757,13.4898,156800.0
2011-02-09 12:50:00,19.16,19.17,19.12,19.13,168000.0,13.4898,13.4969,13.4616,13.4687,168000.0
2011-02-09 13:00:00,19.12,19.17,19.12,19.15,146000.0,13.4616,13.4969,13.4616,13.4828,146000.0
2011-02-09 13:10:00,19.15,19.17,19.15,19.16,129400.0,13.4828,13.4969,13.4828,13.4898,129400.0
2011-02-09 13:20:00,19.16,19.16,19.13,19.13,104200.0,13.4898,13.4898,13.4687,13.4687,104200.0
2011-02-09 13:30:00,19.13,19.14,19.11,19.11,171000.0,13.4687,13.4757,13.4546,13.4546,171000.0
2011-02-09 13:40:00,19.12,19.13,19.11,19.13,155000.0,13.4616,13.4687,13.4546,13.4687,155000.0
2011-02-09 13:50:00,19.13,19.14,19.13,19.13,203400.0,13.4687,13.4757,13.4687,13.4687,203400.0
2011-02-09 14:00:00,19.13,19.14,19.09,19.1,311600.0,13.4687,13.4757,13.4405,13.4476,311600.0
2011-02-09 14:10:00,19.1,19.1,19.06,19.08,272800.0,13.4476,13.4476,13.4194,13.4335,272800.0
2011-02-09 14:20:00,19.08,19.1,19.04,19.05,416600.0,13.4335,13.4476,13.4053,13.4124,416600.0
2011-02-09 14:30:00,19.05,19.05,19.0,19.0,362400.0,13.4124,13.4124,13.3772,13.3772,362400.0
2011-02-09 14:40:00,19.0,19.04,18.99,19.03,491000.0,13.3772,13.4053,13.3701,13.3983,491000.0
2011-02-09 14:50:00,19.03,19.06,19.03,19.04,389400.0,13.3983,13.4194,13.3983,13.4053,389400.0
2011-02-09 15:00:00,19.04,19.06,19.02,19.03,258800.0,13.4053,13.4194,13.3912,13.3983,258800.0
2011-02-09 15:10:00,19.03,19.07,19.03,19.05,471600.0,13.3983,13.4264,13.3983,13.4124,471600.0
2011-02-09 15:20:00,19.05,19.1,19.05,19.1,351600.0,13.4124,13.4476,13.4124,13.4476,351600.0
2011-02-09 15:30:00,19.1,19.1,19.05,19.05,329400.0,13.4476,13.4476,13.4124,13.4124,329400.0
2011-02-09 15:40:00,19.05,19.12,19.05,19.1,749200.0,13.4124,13.4616,13.4124,13.4476,749200.0
2011-02-09 15:50:00,19.1,19.11,19.06,19.1,724400.0,13.4476,13.4546,13.4194,13.4476,724400.0
2011-02-10 09:30:00,19.11,19.19,19.07,19.08,762200.0,13.4546,13.5109,13.4264,13.4335,762200.0
2011-02-10 09:40:00,19.09,19.15,19.04,19.15,786200.0,13.4405,13.4828,13.4053,13.4828,786200.0
2011-02-10 09:50:00,19.15,19.17,19.11,19.14,210400.0,13.4828,13.4969,13.4546,13.4757,210400.0
2011-02-10 10:00:00,19.14,19.17,19.11,19.17,339800.0,13.4757,13.4969,13.4546,13.4969,339800.0
2011-02-10 10:10:00,19.17,19.24,19.17,19.2,429200.0,13.4969,13.5461,13.4969,13.518,429200.0
2011-02-10 10:20:00,19.2,19.23,19.2,19.23,184000.0,13.518,13.5391,13.518,13.5391,184000.0
2011-02-10 10:30:00,19.23,19.24,19.19,19.22,286000.0,13.5391,13.5461,13.5109,13.5321,286000.0
2011-02-10 10:40:00,19.22,19.22,19.18,19.2,210400.0,13.5321,13.5321,13.5039,13.518,210400.0
2011-02-10 10:50:00,19.2,19.2,19.17,19.18,238000.0,13.518,13.518,13.4969,13.5039,238000.0
2011-02-10 11:00:00,19.18,19.19,19.15,19.15,698800.0,13.5039,13.5109,13.4828,13.4828,698800.0
2011-02-10 11:10:00,19.16,19.16,19.11,19.13,500400.0,13.4898,13.4898,13.4546,13.4687,500400.0
2011-02-10 11:20:00,19.13,19.13,19.1,19.1,352400.0,13.4687,13.4687,13.4476,13.4476,352400.0
2011-02-10 11:30:00,19.1,19.13,19.09,19.09,410400.0,13.4476,13.4687,13.4405,13.4405,410400.0
2011-02-10 11:40:00,19.09,19.11,19.08,19.09,545200.0,13.4405,13.4546,13.4335,13.4405,545200.0
2011-02-10 11:50:00,19.09,19.11,19.09,19.1,381400.0,13.4405,13.4546,13.4405,13.4476,381400.0
2011-02-10 12:00:00,19.1,19.13,19.08,19.13,164000.0,13.4476,13.4687,13.4335,13.4687,164000.0
2011-02-10 12:10:00,19.13,19.14,19.12,19.13,84000.0,13.4687,13.4757,13.4616,13.4687,84000.0
2011-02-10 12:20:00,19.13,19.17,19.12,19.15,132600.0,13.4687,13.4969,13.4616,13.4828,132600.0
2011-02-10 12:30:00,19.15,19.17,19.11,19.13,218000.0,13.4828,13.4969,13.4546,13.4687,218000.0
2011-02-10 12:40:00,19.11,19.15,19.11,19.14,177800.0,13.4546,13.4828,13.4546,13.4757,177800.0
2011-02-10 12:50:00,19.14,19.16,19.13,19.13,69000.0,13.4757,13.4898,13.4687,13.4687,69000.0
2011-02-10 13:00:00,19.13,19.15,19.11,19.15,427200.0,13.4687,13.4828,13.4546,13.4828,427200.0
2011-02-10 13:10:00,19.15,19.15,19.08,19.13,395000.0,13.4828,13.4828,13.4335,13.4687,395000.0
2011-02-10 13:20:00,19.13,19.14,19.11,19.13,211600.0,13.4687,13.4757,13.4546,13.4687,211600.0
2011-02-10 13:30:00,19.13,19.15,19.11,19.14,247200.0,13.4687,13.4828,13.4546,13.4757,247200.0
2011-02-10 13:40:00,19.14,19.21,19.13,19.17,436400.0,13.4757,13.525,13.4687,13.4969,436400.0
2011-02-10 13:50:00,19.17,19.18,19.13,19.14,124600.0,13.4969,13.5039,13.4687,13.4757,124600.0
2011-02-10 14:00:00,19.14,19.18,19.13,19.17,235000.0,13.4757,13.5039,13.4687,13.4969,235000.0
2011-02-10 14:10:00,19.17,19.18,19.14,19.14,158400.0,13.4969,13.5039,13.4757,13.4757,158400.0
2011-02-10 14:20:00,19.14,19.17,19.12,19.15,160600.0,13.4757,13.4969,13.4616,13.4828,160600.0
2011-02-10 14:30:00,19.16,19.17,19.13,19.15,180800.0,13.4898,13.4969,13.4687,13.4828,180800.0
2011-02-10 14:40:00,19.16,19.16,19.14,19.15,139000.0,13.4898,13.4898,13.4757,13.4828,139000.0
2011-02-10 14:50:00,19.15,19.16,19.13,19.15,270800.0,13.4828,13.4898,13.4687,13.4828,270800.0
2011-02-10 15:00:00,19.15,19.16,19.12,19.16,529600.0,13.4828,13.4898,13.4616,13.4898,529600.0
2011-02-10 15:10:00,19.15,19.17,19.14,19.15,354800.0,13.4828,13.4969,13.4757,13.4828,354800.0
2011-02-10 15:20:00,19.16,19.17,19.14,19.17,308600.0,13.4898,13.4969,13.4757,13.4969,308600.0
2011-02-10 15:30:00,19.17,19.18,19.14,19.15,412200.0,13.4969,13.5039,13.4757,13.4828,412200.0
2011-02-10 15:40:00,19.15,19.18,19.14,19.17,617600.0,13.4828,13.5039,13.4757,13.4969,617600.0
2011-02-10 15:50:00,19.17,19.19,19.11,19.18,1743600.0,13.4969,13.5109,13.4546,13.5039,1743600.0
2011-02-11 09:30:00,19.05,19.12,19.0,19.01,914000.0,13.4124,13.4616,13.3772,13.3842,914000.0
2011-02-11 09:40:00,19.0,19.06,19.0,19.06,614400.0,13.3772,13.4194,13.3772,13.4194,614400.0
2011-02-11 09:50:00,19.05,19.2,19.05,19.18,445800.0,13.4124,13.518,13.4124,13.5039,445800.0
2011-02-11 10:00:00,19.18,19.19,19.11,19.16,294400.0,13.5039,13.5109,13.4546,13.4898,294400.0
2011-02-11 10:10:00,19.16,19.19,19.1,19.11,237600.0,13.4898,13.5109,13.4476,13.4546,237600.0
2011-02-11 10:20:00,19.11,19.11,19.06,19.09,180600.0,13.4546,13.4546,13.4194,13.4405,180600.0
2011-02-11 10:30:00,19.08,19.1,19.03,19.04,209800.0,13.4335,13.4476,13.3983,13.4053,209800.0
2011-02-11 10:40:00,19.04,19.06,19.03,19.06,353800.0,13.4053,13.4194,13.3983,13.4194,353800.0
2011-02-11 10:50:00,19.06,19.1,19.05,19.1,240600.0,13.4194,13.4476,13.4124,13.4476,240600.0
2011-02-11 11:00:00,19.1,19.16,19.09,19.1,550800.0,13.4476,13.4898,13.4405,13.4476,550800.0
2011-02-11 11:10:00,19.1,19.11,19.08,19.08,288000.0,13.4476,13.4546,13.4335,13.4335,288000.0
2011-02-11 11:20:00,19.08,19.11,19.08,19.09,184600.0,13.4335,13.4546,13.4335,13.4405,184600.0
2011-02-11 11:30:00,19.09,19.09,19.04,19.05,328800.0,13.4405,13.4405,13.4053,13.4124,328800.0
2011-02-11 11:40:00,19.05,19.1,19.05,19.06,167800.0,13.4124,13.4476,13.4124,13.4194,167800.0
2011-02-11 11:50:00,19.06,19.1,19.04,19.06,387000.0,13.4194,13.4476,13.4053,13.4194,387000.0
2011-02-11 12:00:00,19.06,19.08,19.04,19.07,351800.0,13.4194,13.4335,13.4053,13.4264,351800.0
2011-02-11 12:10:00,19.07,19.11,19.07,19.07,262600.0,13.4264,13.4546,13.4264,13.4264,262600.0
2011-02-11 12:20:00,19.07,19.09,19.05,19.06,144200.0,13.4264,13.4405,13.4124,13.4194,144200.0
2011-02-11 12:30:00,19.06,19.09,19.05,19.07,266000.0,13.4194,13.4405,13.4124,13.4264,266000.0
2011-02-11 12:40:00,19.07,19.11,19.07,19.1,211400.0,13.4264,13.4546,13.4264,13.4476,211400.0
2011-02-11 12:50:00,19.1,19.1,19.07,19.08,106600.0,13.4476,13.4476,13.4264,13.4335,106600.0
2011-02-11 13:00:00,19.08,19.11,19.08,19.11,154000.0,13.4335,13.4546,13.4335,13.4546,154000.0
2011-02-11 13:10:00,19.1,19.11,19.07,19.09,117800.0,13.4476,13.4546,13.4264,13.4405,117800.0
2011-02-11 13:20:00,19.09,19.09,19.07,19.08,119600.0,13.4405,13.4405,13.4264,13.4335,119600.0
2011-02-11 13:30:00,19.08,19.09,19.06,19.08,135400.0,13.4335,13.4405,13.4194,13.4335,135400.0
2011-02-11 13:40:00,19.08,19.09,19.06,19.08,160600.0,13.4335,13.4405,13.4194,13.4335,160600.0
2011-02-11 13:50:00,19.08,19.08,19.05,19.08,494400.0,13.4335,13.4335,13.4124,13.4335,494400.0
2011-02-11 14:00:00,19.08,19.09,19.07,19.08,338600.0,13.4335,13.4405,13.4264,13.4335,338600.0
2011-02-11 14:10:00,19.08,19.08,19.07,19.08,194600.0,13.4335,13.4335,13.4264,13.4335,194600.0
2011-02-11 14:20:00,19.07,19.09,19.06,19.08,175200.0,13.4264,13.4405,13.4194,13.4335,175200.0
2011-02-11 14:30:00,19.08,19.12,19.08,19.11,244600.0,13.4335,13.4616,13.4335,13.4546,244600.0
2011-02-11 14:40:00,19.11,19.13,19.09,19.1,198400.0,13.4546,13.4687,13.4405,13.4476,198400.0
2011-02-11 14:50:00,19.1,19.11,19.07,19.1,298000.0,13.4476,13.4546,13.4264,13.4476,298000.0
2011-02-11 15:00:00,19.1,19.11,19.1,19.11,97400.0,13.4476,13.4546,13.4476,13.4546,97400.0
2011-02-11 15:10:00,19.11,19.13,19.1,19.1,214200.0,13.4546,13.4687,13.4476,13.4476,214200.0
2011-02-11 15:20:00,19.1,19.14,19.1,19.13,271000.0,13.4476,13.4757,13.4476,13.4687,271000.0
2011-02-11 15:30:00,19.13,19.15,19.1,19.13,393400.0,13.4687,13.4828,13.4476,13.4687,393400.0
2011-02-11 15:40:00,19.13,19.15,19.09,19.13,505800.0,13.4687,13.4828,13.4405,13.4687,505800.0
2011-02-11 15:50:00,19.13,19.21,19.11,19.18,1141000.0,13.4687,13.525,13.4546,13.5039,1141000.0
2011-02-14 09:30:00,19.21,19.22,19.1,19.18,468000.0,13.525,13.5321,13.4476,13.5039,468000.0
2011-02-14 09:40:00,19.18,19.19,19.14,19.17,257000.0,13.5039,13.5109,13.4757,13.4969,257000.0
2011-02-14 09:50:00,19.17,19.18,19.1,19.1,230800.0,13.4969,13.5039,13.4476,13.4476,230800.0
2011-02-14 10:00:00,19.1,19.15,19.07,19.1,294200.0,13.4476,13.4828,13.4264,13.4476,294200.0
2011-02-14 10:10:00,19.1,19.11,19.06,19.11,335400.0,13.4476,13.4546,13.4194,13.4546,335400.0
2011-02-14 10:20:00,19.11,19.12,19.09,19.11,131600.0,13.4546,13.4616,13.4405,13.4546,131600.0
2011-02-14 10:30:00,19.11,19.16,19.11,19.12,212800.0,13.4546,13.4898,13.4546,13.4616,212800.0
2011-02-14 10:40:00,19.12,19.16,19.11,19.16,272400.0,13.4616,13.4898,13.4546,13.4898,272400.0
2011-02-14 10:50:00,19.16,19.18,19.13,19.16,167400.0,13.4898,13.5039,13.4687,13.4898,167400.0
2011-02-14 11:00:00,19.16,19.2,19.15,19.19,315000.0,13.4898,13.518,13.4828,13.5109,315000.0
2011-02-14 11:10:00,19.19,19.24,19.18,19.24,199400.0,13.5109,13.5461,13.5039,13.5461,199400.0
2011-02-14 11:20:00,19.24,19.25,19.23,19.23,716600.0,13.5461,13.5532,13.5391,13.5391,716600.0
2011-02-14 11:30:00,19.22,19.23,19.18,19.18,241800.0,13.5321,13.5391,13.5039,13.5039,241800.0
2011-02-14 11:40:00,19.18,19.2,19.16,19.17,224200.0,13.5039,13.518,13.4898,13.4969,224200.0
2011-02-14 11:50:00,19.17,19.18,19.15,19.18,198000.0,13.4969,13.5039,13.4828,13.5039,198000.0
2011-02-14 12:00:00,19.18,19.2,19.15,19.17,132200.0,13.5039,13.518,13.4828,13.4969,132200.0
2011-02-14 12:10:00,19.17,19.18,19.15,19.15,266600.0,13.4969,13.5039,13.4828,13.4828,266600.0
2011-02-14 12:20:00,19.15,19.18,19.15,19.16,271200.0,13.4828,13.5039,13.4828,13.4898,271200.0
2011-02-14 12:30:00,19.17,19.21,19.17,19.21,74000.0,13.4969,13.525,13.4969,13.525,74000.0
2011-02-14 12:40:00,19.21,19.24,19.21,19.23,112600.0,13.525,13.5461,13.525,13.5391,112600.0
2011-02-14 12:50:00,19.23,19.24,19.23,19.23,82400.0,13.5391,13.5461,13.5391,13.5391,82400.0
2011-02-14 13:00:00,19.23,19.23,19.2,19.2,81600.0,13.5391,13.5391,13.518,13.518,81600.0
2011-02-14 13:10:00,19.19,19.21,19.15,19.15,143600.0,13.5109,13.525,13.4828,13.4828,143600.0
2011-02-14 13:20:00,19.15,19.17,19.15,19.17,492400.0,13.4828,13.4969,13.4828,13.4969,492400.0
2011-02-14 13:30:00,19.17,19.22,19.17,19.21,78000.0,13.4969,13.5321,13.4969,13.525,78000.0
2011-02-14 13:40:00,19.21,19.21,19.18,19.2,216600.0,13.525,13.525,13.5039,13.518,216600.0
2011-02-14 13:50:00,19.2,19.22,19.18,19.2,215000.0,13.518,13.5321,13.5039,13.518,215000.0
2011-02-14 14:00:00,19.2,19.2,19.18,19.18,127200.0,13.518,13.518,13.5039,13.5039,127200.0
2011-02-14 14:10:00,19.18,19.21,19.18,19.18,343400.0,13.5039,13.525,13.5039,13.5039,343400.0
2011-02-14 14:20:00,19.19,19.23,19.18,19.22,219600.0,13.5109,13.5391,13.5039,13.5321,219600.0
2011-02-14 14:30:00,19.22,19.22,19.2,19.21,127600.0,13.5321,13.5321,13.518,13.525,127600.0
2011-02-14 14:40:00,19.21,19.22,19.2,19.22,185000.0,13.525,13.5321,13.518,13.5321,185000.0
2011-02-14 14:50:00,19.22,19.23,19.2,19.22,293400.0,13.5321,13.5391,13.518,13.5321,293400.0
2011-02-14 15:00:00,19.22,19.23,19.18,19.18,192800.0,13.5321,13.5391,13.5039,13.5039,192800.0
2011-02-14 15:10:00,19.18,19.24,19.17,19.24,321000.0,13.5039,13.5461,13.4969,13.5461,321000.0
2011-02-14 15:20:00,19.24,19.24,19.2,19.22,207400.0,13.5461,13.5461,13.518,13.5321,207400.0
2011-02-14 15:30:00,19.22,19.23,19.2,19.23,270800.0,13.5321,13.5391,13.518,13.5391,270800.0
2011-02-14 15:40:00,19.22,19.26,19.22,19.25,646000.0,13.5321,13.5602,13.5321,13.5532,646000.0
2011-02-14 15:50:00,19.24,19.29,19.24,19.28,935400.0,13.5461,13.5813,13.5461,13.5743,935400.0
2011-02-15 09:30:00,19.29,19.29,19.08,19.11,1231000.0,13.5813,13.5813,13.4335,13.4546,1231000.0
2011-02-15 09:40:00,19.11,19.16,19.11,19.15,332200.0,13.4546,13.4898,13.4546,13.4828,332200.0
2011-02-15 09:50:00,19.15,19.22,19.12,19.15,228000.0,13.4828,13.5321,13.4616,13.4828,228000.0
2011-02-15 10:00:00,19.15,19.22,19.15,19.2,292600.0,13.4828,13.5321,13.4828,13.518,292600.0
2011-02-15 10:10:00,19.2,19.27,19.18,19.27,317200.0,13.518,13.5673,13.5039,13.5673,317200.0
2011-02-15 10:20:00,19.27,19.35,19.25,19.33,422400.0,13.5673,13.6236,13.5532,13.6095,422400.0
2011-02-15 10:30:00,19.32,19.33,19.3,19.32,382000.0,13.6025,13.6095,13.5884,13.6025,382000.0
2011-02-15 10:40:00,19.32,19.39,19.32,19.36,220200.0,13.6025,13.6517,13.6025,13.6306,220200.0
2011-02-15 10:50:00,19.36,19.43,19.36,19.42,385400.0,13.6306,13.6799,13.6306,13.6729,385400.0
2011-02-15 11:00:00,19.42,19.43,19.39,19.41,589600.0,13.6729,13.6799,13.6517,13.6658,589600.0
2011-02-15 11:10:00,19.41,19.42,19.41,19.42,262800.0,13.6658,13.6729,13.6658,13.6729,262800.0
2011-02-15 11:20:00,19.42,19.43,19.38,19.39,366200.0,13.6729,13.6799,13.6447,13.6517,366200.0
2011-02-15 11:30:00,19.39,19.41,19.38,19.41,292400.0,13.6517,13.6658,13.6447,13.6658,292400.0
2011-02-15 11:40:00,19.41,19.42,19.39,19.39,190800.0,13.6658,13.6729,13.6517,13.6517,190800.0
2011-02-15 11:50:00,19.39,19.43,19.39,19.43,153000.0,13.6517,13.6799,13.6517,13.6799,153000.0
2011-02-15 12:00:00,19.43,19.48,19.43,19.48,405600.0,13.6799,13.7151,13.6799,13.7151,405600.0
2011-02-15 12:10:00,19.48,19.49,19.45,19.46,287000.0,13.7151,13.7222,13.694,13.701,287000.0
2011-02-15 12:20:00,19.45,19.46,19.43,19.43,283400.0,13.694,13.701,13.6799,13.6799,283400.0
2011-02-15 12:30:00,19.43,19.44,19.42,19.43,92400.0,13.6799,13.6869,13.6729,13.6799,92400.0
2011-02-15 12:40:00,19.43,19.43,19.42,19.42,82600.0,13.6799,13.6799,13.6729,13.6729,82600.0
2011-02-15 12:50:00,19.42,19.42,19.41,19.42,200000.0,13.6729,13.6729,13.6658,13.6729,200000.0
2011-02-15 13:00:00,19.42,19.45,19.42,19.45,127400.0,13.6729,13.694,13.6729,13.694,127400.0
2011-02-15 13:10:00,19.46,19.48,19.45,19.48,549400.0,13.701,13.7151,13.694,13.7151,549400.0
2011-02-15 13:20:00,19.48,19.5,19.48,19.5,147600.0,13.7151,13.7292,13.7151,13.7292,147600.0
2011-02-15 13:30:00,19.5,19.5,19.48,19.49,120200.0,13.7292,13.7292,13.7151,13.7222,120200.0
2011-02-15 13:40:00,19.49,19.5,19.48,19.49,170600.0,13.7222,13.7292,13.7151,13.7222,170600.0
2011-02-15 13:50:00,19.49,19.5,19.47,19.48,163600.0,13.7222,13.7292,13.7081,13.7151,163600.0
2011-02-15 14:00:00,19.48,19.49,19.47,19.48,207000.0,13.7151,13.7222,13.7081,13.7151,207000.0
2011-02-15 14:10:00,19.48,19.49,19.43,19.48,248000.0,13.7151,13.7222,13.6799,13.7151,248000.0
2011-02-15 14:20:00,19.48,19.49,19.44,19.46,157800.0,13.7151,13.7222,13.6869,13.701,157800.0
2011-02-15 14:30:00,19.46,19.49,19.46,19.47,120400.0,13.701,13.7222,13.701,13.7081,120400.0
2011-02-15 14:40:00,19.47,19.48,19.45,19.46,177000.0,13.7081,13.7151,13.694,13.701,177000.0
2011-02-15 14:50:00,19.46,19.47,19.45,19.46,155400.0,13.701,13.7081,13.694,13.701,155400.0
2011-02-15 15:00:00,19.46,19.48,19.46,19.47,180000.0,13.701,13.7151,13.701,13.7081,180000.0
2011-02-15 15:10:00,19.48,19.49,19.46,19.47,221200.0,13.7151,13.7222,13.701,13.7081,221200.0
2011-02-15 15:20:00,19.47,19.48,19.46,19.46,217000.0,13.7081,13.7151,13.701,13.701,217000.0
2011-02-15 15:30:00,19.47,19.48,19.46,19.48,263800.0,13.7081,13.7151,13.701,13.7151,263800.0
2011-02-15 15:40:00,19.48,19.49,19.43,19.45,1138000.0,13.7151,13.7222,13.6799,13.694,1138000.0
2011-02-15 15:50:00,19.45,19.5,19.45,19.5,1282800.0,13.694,13.7292,13.694,13.7292,1282800.0
2011-02-16 09:30:00,19.49,19.64,19.4,19.6,830000.0,13.7222,13.8278,13.6588,13.7996,830000.0
2011-02-16 09:40:00,19.59,19.61,19.52,19.54,364200.0,13.7926,13.8066,13.7433,13.7574,364200.0
2011-02-16 09:50:00,19.54,19.59,19.51,19.58,444600.0,13.7574,13.7926,13.7362,13.7855,444600.0
2011-02-16 10:00:00,19.58,19.72,19.57,19.71,1564800.0,13.7855,13.8841,13.7785,13.877,1564800.0
2011-02-16 10:10:00,19.71,19.79,19.68,19.78,888000.0,13.877,13.9334,13.8559,13.9263,888000.0
2011-02-16 10:20:00,19.78,19.83,19.72,19.73,1309400.0,13.9263,13.9615,13.8841,13.8911,1309400.0
2011-02-16 10:30:00,19.73,19.83,19.73,19.83,587600.0,13.8911,13.9615,13.8911,13.9615,587600.0
2011-02-16 10:40:00,19.83,19.85,19.76,19.79,758600.0,13.9615,13.9756,13.9122,13.9334,758600.0
2011-02-16 10:50:00,19.79,19.8,19.74,19.74,597200.0,13.9334,13.9404,13.8982,13.8982,597200.0
2011-02-16 11:00:00,19.74,19.78,19.73,19.75,232000.0,13.8982,13.9263,13.8911,13.9052,232000.0
2011-02-16 11:10:00,19.75,19.81,19.74,19.8,469600.0,13.9052,13.9475,13.8982,13.9404,469600.0
2011-02-16 11:20:00,19.8,19.81,19.74,19.75,385200.0,13.9404,13.9475,13.8982,13.9052,385200.0
2011-02-16 11:30:00,19.76,19.77,19.73,19.75,167200.0,13.9122,13.9193,13.8911,13.9052,167200.0
2011-02-16 11:40:00,19.75,19.77,19.74,19.75,370600.0,13.9052,13.9193,13.8982,13.9052,370600.0
2011-02-16 11:50:00,19.75,19.78,19.73,19.77,385800.0,13.9052,13.9263,13.8911,13.9193,385800.0
2011-02-16 12:00:00,19.77,19.78,19.71,19.71,375200.0,13.9193,13.9263,13.877,13.877,375200.0
2011-02-16 12:10:00,19.71,19.73,19.7,19.7,462000.0,13.877,13.8911,13.87,13.87,462000.0
2011-02-16 12:20:00,19.7,19.74,19.7,19.73,140600.0,13.87,13.8982,13.87,13.8911,140600.0
2011-02-16 12:30:00,19.73,19.77,19.72,19.75,295000.0,13.8911,13.9193,13.8841,13.9052,295000.0
2011-02-16 12:40:00,19.76,19.77,19.74,19.75,251800.0,13.9122,13.9193,13.8982,13.9052,251800.0
2011-02-16 12:50:00,19.75,19.75,19.71,19.73,239600.0,13.9052,13.9052,13.877,13.8911,239600.0
2011-02-16 13:00:00,19.73,19.75,19.7,19.74,479600.0,13.8911,13.9052,13.87,13.8982,479600.0
2011-02-16 13:10:00,19.74,19.74,19.72,19.72,147800.0,13.8982,13.8982,13.8841,13.8841,147800.0
2011-02-16 13:20:00,19.72,19.74,19.7,19.72,186000.0,13.8841,13.8982,13.87,13.8841,186000.0
2011-02-16 13:30:00,19.72,19.74,19.7,19.73,142800.0,13.8841,13.8982,13.87,13.8911,142800.0
2011-02-16 13:40:00,19.73,19.75,19.73,19.75,177000.0,13.8911,13.9052,13.8911,13.9052,177000.0
2011-02-16 13:50:00,19.75,19.75,19.74,19.75,263600.0,13.9052,13.9052,13.8982,13.9052,263600.0
2011-02-16 14:00:00,19.75,19.75,19.72,19.72,236200.0,13.9052,13.9052,13.8841,13.8841,236200.0
2011-02-16 14:10:00,19.73,19.75,19.71,19.75,390800.0,13.8911,13.9052,13.877,13.9052,390800.0
2011-02-16 14:20:00,19.75,19.76,19.73,19.75,306200.0,13.9052,13.9122,13.8911,13.9052,306200.0
2011-02-16 14:30:00,19.75,19.75,19.72,19.73,417600.0,13.9052,13.9052,13.8841,13.8911,417600.0
2011-02-16 14:40:00,19.73,19.73,19.71,19.73,276600.0,13.8911,13.8911,13.877,13.8911,276600.0
2011-02-16 14:50:00,19.73,19.73,19.71,19.73,268200.0,13.8911,13.8911,13.877,13.8911,268200.0
2011-02-16 15:00:00,19.72,19.75,19.71,19.73,420400.0,13.8841,13.9052,13.877,13.8911,420400.0
2011-02-16 15:10:00,19.73,19.74,19.72,19.74,427800.0,13.8911,13.8982,13.8841,13.8982,427800.0
2011-02-16 15:20:00,19.74,19.74,19.71,19.73,424400.0,13.8982,13.8982,13.877,13.8911,424400.0
2011-02-16 15:30:00,19.73,19.75,19.72,19.74,618400.0,13.8911,13.9052,13.8841,13.8982,618400.0
2011-02-16 15:40:00,19.74,19.75,19.73,19.74,638200.0,13.8982,13.9052,13.8911,13.8982,638200.0
2011-02-16 15:50:00,19.74,19.75,19.69,19.7,1441600.0,13.8982,13.9052,13.863,13.87,1441600.0
2011-02-17 09:30:00,19.61,19.69,19.61,19.68,559000.0,13.8066,13.863,13.8066,13.8559,559000.0
2011-02-17 09:40:00,19.68,19.68,19.61,19.63,251800.0,13.8559,13.8559,13.8066,13.8207,251800.0
2011-02-17 09:50:00,19.63,19.7,19.61,19.67,280600.0,13.8207,13.87,13.8066,13.8489,280600.0
2011-02-17 10:00:00,19.7,19.7,19.57,19.58,570000.0,13.87,13.87,13.7785,13.7855,570000.0
2011-02-17 10:10:00,19.58,19.58,19.54,19.56,202600.0,13.7855,13.7855,13.7574,13.7714,202600.0
2011-02-17 10:20:00,19.57,19.63,19.56,19.58,184200.0,13.7785,13.8207,13.7714,13.7855,184200.0
2011-02-17 10:30:00,19.58,19.65,19.58,19.62,150600.0,13.7855,13.8348,13.7855,13.8137,150600.0
2011-02-17 10:40:00,19.62,19.62,19.58,19.58,126000.0,13.8137,13.8137,13.7855,13.7855,126000.0
2011-02-17 10:50:00,19.58,19.6,19.54,19.6,375400.0,13.7855,13.7996,13.7574,13.7996,375400.0
2011-02-17 11:00:00,19.6,19.64,19.59,19.61,185800.0,13.7996,13.8278,13.7926,13.8066,185800.0
2011-02-17 11:10:00,19.61,19.67,19.58,19.66,321400.0,13.8066,13.8489,13.7855,13.8418,321400.0
2011-02-17 11:20:00,19.66,19.68,19.65,19.68,293800.0,13.8418,13.8559,13.8348,13.8559,293800.0
2011-02-17 11:30:00,19.67,19.68,19.64,19.66,168600.0,13.8489,13.8559,13.8278,13.8418,168600.0
2011-02-17 11:40:00,19.66,19.67,19.64,19.65,252400.0,13.8418,13.8489,13.8278,13.8348,252400.0
2011-02-17 11:50:00,19.65,19.68,19.64,19.64,171600.0,13.8348,13.8559,13.8278,13.8278,171600.0
2011-02-17 12:00:00,19.64,19.65,19.61,19.63,136200.0,13.8278,13.8348,13.8066,13.8207,136200.0
2011-02-17 12:10:00,19.63,19.64,19.6,19.62,161400.0,13.8207,13.8278,13.7996,13.8137,161400.0
2011-02-17 12:20:00,19.61,19.64,19.61,19.63,104800.0,13.8066,13.8278,13.8066,13.8207,104800.0
2011-02-17 12:30:00,19.63,19.64,19.61,19.63,221800.0,13.8207,13.8278,13.8066,13.8207,221800.0
2011-02-17 12:40:00,19.63,19.65,19.61,19.64,95400.0,13.8207,13.8348,13.8066,13.8278,95400.0
2011-02-17 12:50:00,19.63,19.65,19.63,19.63,141800.0,13.8207,13.8348,13.8207,13.8207,141800.0
2011-02-17 13:00:00,19.63,19.66,19.63,19.65,112400.0,13.8207,13.8418,13.8207,13.8348,112400.0
2011-02-17 13:10:00,19.64,19.65,19.61,19.61,189400.0,13.8278,13.8348,13.8066,13.8066,189400.0
2011-02-17 13:20:00,19.61,19.66,19.6,19.65,154400.0,13.8066,13.8418,13.7996,13.8348,154400.0
2011-02-17 13:30:00,19.65,19.66,19.65,19.65,140000.0,13.8348,13.8418,13.8348,13.8348,140000.0
2011-02-17 13:40:00,19.65,19.68,19.65,19.68,201800.0,13.8348,13.8559,13.8348,13.8559,201800.0
2011-02-17 13:50:00,19.68,19.69,19.67,19.68,226000.0,13.8559,13.863,13.8489,13.8559,226000.0
2011-02-17 14:00:00,19.67,19.7,19.67,19.69,147600.0,13.8489,13.87,13.8489,13.863,147600.0
2011-02-17 14:10:00,19.69,19.7,19.67,19.68,194800.0,13.863,13.87,13.8489,13.8559,194800.0
2011-02-17 14:20:00,19.67,19.69,19.67,19.68,368600.0,13.8489,13.863,13.8489,13.8559,368600.0
2011-02-17 14:30:00,19.68,19.72,19.68,19.72,185400.0,13.8559,13.8841,13.8559,13.8841,185400.0
2011-02-17 14:40:00,19.71,19.73,19.71,19.72,325200.0,13.877,13.8911,13.877,13.8841,325200.0
2011-02-17 14:50:00,19.71,19.72,19.68,19.7,282000.0,13.877,13.8841,13.8559,13.87,282000.0
2011-02-17 15:00:00,19.7,19.72,19.68,19.7,162000.0,13.87,13.8841,13.8559,13.87,162000.0
2011-02-17 15:10:00,19.7,19.7,19.65,19.66,604400.0,13.87,13.87,13.8348,13.8418,604400.0
2011-02-17 15:20:00,19.67,19.7,19.65,19.69,292400.0,13.8489,13.87,13.8348,13.863,292400.0
2011-02-17 15:30:00,19.69,19.72,19.66,19.67,443400.0,13.863,13.8841,13.8418,13.8489,443400.0
2011-02-17 15:40:00,19.67,19.7,19.66,19.68,367600.0,13.8489,13.87,13.8418,13.8559,367600.0
2011-02-17 15:50:00,19.68,19.68,19.63,19.65,942400.0,13.8559,13.8559,13.8207,13.8348,942400.0
2011-02-18 09:30:00,19.66,19.68,19.54,19.62,2483800.0,13.8418,13.8559,13.7574,13.8137,2483800.0
2011-02-18 09:40:00,19.61,19.68,19.58,19.68,217400.0,13.8066,13.8559,13.7855,13.8559,217400.0
2011-02-18 09:50:00,19.68,19.69,19.64,19.66,163000.0,13.8559,13.863,13.8278,13.8418,163000.0
2011-02-18 10:00:00,19.66,19.75,19.66,19.75,369400.0,13.8418,13.9052,13.8418,13.9052,369400.0
2011-02-18 10:10:00,19.75,19.8,19.75,19.8,234400.0,13.9052,13.9404,13.9052,13.9404,234400.0
2011-02-18 10:20:00,19.8,19.84,19.74,19.83,400200.0,13.9404,13.9686,13.8982,13.9615,400200.0
2011-02-18 10:30:00,19.83,19.88,19.82,19.86,577000.0,13.9615,13.9967,13.9545,13.9827,577000.0
2011-02-18 10:40:00,19.87,19.89,19.85,19.88,307600.0,13.9897,14.0038,13.9756,13.9967,307600.0
2011-02-18 10:50:00,19.88,19.9,19.81,19.81,336200.0,13.9967,14.0108,13.9475,13.9475,336200.0
2011-02-18 11:00:00,19.81,19.82,19.75,19.76,242800.0,13.9475,13.9545,13.9052,13.9122,242800.0
2011-02-18 11:10:00,19.76,19.77,19.72,19.72,166800.0,13.9122,13.9193,13.8841,13.8841,166800.0
2011-02-18 11:20:00,19.72,19.73,19.68,19.71,256600.0,13.8841,13.8911,13.8559,13.877,256600.0
2011-02-18 11:30:00,19.71,19.77,19.71,19.73,149600.0,13.877,13.9193,13.877,13.8911,149600.0
2011-02-18 11:40:00,19.73,19.73,19.68,19.7,209600.0,13.8911,13.8911,13.8559,13.87,209600.0
2011-02-18 11:50:00,19.7,19.7,19.68,19.7,106000.0,13.87,13.87,13.8559,13.87,106000.0
2011-02-18 12:00:00,19.69,19.71,19.68,19.68,127400.0,13.863,13.877,13.8559,13.8559,127400.0
2011-02-18 12:10:00,19.68,19.68,19.67,19.68,58200.0,13.8559,13.8559,13.8489,13.8559,58200.0
2011-02-18 12:20:00,19.67,19.68,19.65,19.65,722200.0,13.8489,13.8559,13.8348,13.8348,722200.0
2011-02-18 12:30:00,19.66,19.66,19.63,19.64,76200.0,13.8418,13.8418,13.8207,13.8278,76200.0
2011-02-18 12:40:00,19.63,19.63,19.63,19.63,167000.0,13.8207,13.8207,13.8207,13.8207,167000.0
2011-02-18 12:50:00,19.63,19.66,19.62,19.66,201800.0,13.8207,13.8418,13.8137,13.8418,201800.0
2011-02-18 13:00:00,19.66,19.67,19.65,19.67,144000.0,13.8418,13.8489,13.8348,13.8489,144000.0
2011-02-18 13:10:00,19.67,19.68,19.65,19.66,184200.0,13.8489,13.8559,13.8348,13.8418,184200.0
2011-02-18 13:20:00,19.65,19.66,19.63,19.63,196400.0,13.8348,13.8418,13.8207,13.8207,196400.0
2011-02-18 13:30:00,19.63,19.65,19.63,19.63,196600.0,13.8207,13.8348,13.8207,13.8207,196600.0
2011-02-18 13:40:00,19.63,19.63,19.6,19.6,277000.0,13.8207,13.8207,13.7996,13.7996,277000.0
2011-02-18 13:50:00,19.61,19.65,19.61,19.65,224400.0,13.8066,13.8348,13.8066,13.8348,224400.0
2011-02-18 14:00:00,19.65,19.67,19.64,19.65,187600.0,13.8348,13.8489,13.8278,13.8348,187600.0
2011-02-18 14:10:00,19.65,19.66,19.64,19.65,169800.0,13.8348,13.8418,13.8278,13.8348,169800.0
2011-02-18 14:20:00,19.64,19.65,19.61,19.65,184200.0,13.8278,13.8348,13.8066,13.8348,184200.0
2011-02-18 14:30:00,19.65,19.65,19.63,19.63,85800.0,13.8348,13.8348,13.8207,13.8207,85800.0
2011-02-18 14:40:00,19.63,19.65,19.62,19.65,107600.0,13.8207,13.8348,13.8137,13.8348,107600.0
2011-02-18 14:50:00,19.65,19.66,19.64,19.65,131200.0,13.8348,13.8418,13.8278,13.8348,131200.0
2011-02-18 15:00:00,19.65,19.66,19.64,19.65,311800.0,13.8348,13.8418,13.8278,13.8348,311800.0
2011-02-18 15:10:00,19.65,19.66,19.63,19.63,185200.0,13.8348,13.8418,13.8207,13.8207,185200.0
2011-02-18 15:20:00,19.63,19.64,19.62,19.63,149600.0,13.8207,13.8278,13.8137,13.8207,149600.0
2011-02-18 15:30:00,19.63,19.64,19.59,19.6,415200.0,13.8207,13.8278,13.7926,13.7996,415200.0
2011-02-18 15:40:00,19.6,19.65,19.59,19.63,437000.0,13.7996,13.8348,13.7926,13.8207,437000.0
2011-02-18 15:50:00,19.63,19.65,19.61,19.65,1054200.0,13.8207,13.8348,13.8066,13.8348,1054200.0
2011-02-22 09:30:00,19.45,19.61,19.39,19.4,1468200.0,13.694,13.8066,13.6517,13.6588,1468200.0
2011-02-22 09:40:00,19.41,19.44,19.34,19.41,761400.0,13.6658,13.6869,13.6165,13.6658,761400.0
2011-02-22 09:50:00,19.41,19.46,19.4,19.42,525200.0,13.6658,13.701,13.6588,13.6729,525200.0
2011-02-22 10:00:00,19.45,19.48,19.4,19.48,299000.0,13.694,13.7151,13.6588,13.7151,299000.0
2011-02-22 10:10:00,19.48,19.5,19.41,19.43,594200.0,13.7151,13.7292,13.6658,13.6799,594200.0
2011-02-22 10:20:00,19.43,19.46,19.42,19.43,313400.0,13.6799,13.701,13.6729,13.6799,313400.0
2011-02-22 10:30:00,19.43,19.44,19.42,19.42,335200.0,13.6799,13.6869,13.6729,13.6729,335200.0
2011-02-22 10:40:00,19.42,19.43,19.38,19.41,237600.0,13.6729,13.6799,13.6447,13.6658,237600.0
2011-02-22 10:50:00,19.41,19.44,19.38,19.43,200200.0,13.6658,13.6869,13.6447,13.6799,200200.0
2011-02-22 11:00:00,19.43,19.5,19.43,19.47,475600.0,13.6799,13.7292,13.6799,13.7081,475600.0
2011-02-22 11:10:00,19.47,19.48,19.42,19.45,363400.0,13.7081,13.7151,13.6729,13.694,363400.0
2011-02-22 11:20:00,19.44,19.51,19.42,19.49,254800.0,13.6869,13.7362,13.6729,13.7222,254800.0
2011-02-22 11:30:00,19.48,19.5,19.46,19.47,172400.0,13.7151,13.7292,13.701,13.7081,172400.0
2011-02-22 11:40:00,19.47,19.49,19.43,19.45,192200.0,13.7081,13.7222,13.6799,13.694,192200.0
2011-02-22 11:50:00,19.45,19.46,19.41,19.42,300600.0,13.694,13.701,13.6658,13.6729,300600.0
2011-02-22 12:00:00,19.42,19.43,19.39,19.41,265600.0,13.6729,13.6799,13.6517,13.6658,265600.0
2011-02-22 12:10:00,19.41,19.42,19.38,19.4,136400.0,13.6658,13.6729,13.6447,13.6588,136400.0
2011-02-22 12:20:00,19.4,19.41,19.34,19.35,226600.0,13.6588,13.6658,13.6165,13.6236,226600.0
2011-02-22 12:30:00,19.35,19.35,19.31,19.31,211800.0,13.6236,13.6236,13.5954,13.5954,211800.0
2011-02-22 12:40:00,19.31,19.33,19.24,19.25,531200.0,13.5954,13.6095,13.5461,13.5532,531200.0
2011-02-22 12:50:00,19.25,19.26,19.23,19.26,210400.0,13.5532,13.5602,13.5391,13.5602,210400.0
2011-02-22 13:00:00,19.26,19.27,19.24,19.24,231400.0,13.5602,13.5673,13.5461,13.5461,231400.0
2011-02-22 13:10:00,19.24,19.24,19.18,19.18,484600.0,13.5461,13.5461,13.5039,13.5039,484600.0
2011-02-22 13:20:00,19.18,19.2,19.14,19.2,283200.0,13.5039,13.518,13.4757,13.518,283200.0
2011-02-22 13:30:00,19.2,19.23,19.19,19.23,325600.0,13.518,13.5391,13.5109,13.5391,325600.0
2011-02-22 13:40:00,19.23,19.25,19.21,19.23,426400.0,13.5391,13.5532,13.525,13.5391,426400.0
2011-02-22 13:50:00,19.23,19.25,19.22,19.23,215200.0,13.5391,13.5532,13.5321,13.5391,215200.0
2011-02-22 14:00:00,19.23,19.24,19.19,19.22,260800.0,13.5391,13.5461,13.5109,13.5321,260800.0
2011-02-22 14:10:00,19.22,19.22,19.18,19.21,167400.0,13.5321,13.5321,13.5039,13.525,167400.0
2011-02-22 14:20:00,19.21,19.23,19.17,19.22,183200.0,13.525,13.5391,13.4969,13.5321,183200.0
2011-02-22 14:30:00,19.22,19.25,19.22,19.22,228000.0,13.5321,13.5532,13.5321,13.5321,228000.0
2011-02-22 14:40:00,19.22,19.23,19.18,19.22,198800.0,13.5321,13.5391,13.5039,13.5321,198800.0
2011-02-22 14:50:00,19.22,19.26,19.22,19.25,265000.0,13.5321,13.5602,13.5321,13.5532,265000.0
2011-02-22 15:00:00,19.25,19.26,19.22,19.22,315000.0,13.5532,13.5602,13.5321,13.5321,315000.0
2011-02-22 15:10:00,19.22,19.25,19.22,19.22,243800.0,13.5321,13.5532,13.5321,13.5321,243800.0
2011-02-22 15:20:00,19.22,19.23,19.21,19.23,223800.0,13.5321,13.5391,13.525,13.5391,223800.0
2011-02-22 15:30:00,19.22,19.23,19.2,19.2,604200.0,13.5321,13.5391,13.518,13.518,604200.0
2011-02-22 15:40:00,19.21,19.23,19.2,19.23,787400.0,13.525,13.5391,13.518,13.5391,787400.0
2011-02-22 15:50:00,19.23,19.28,19.23,19.26,1352600.0,13.5391,13.5743,13.5391,13.5602,1352600.0
2011-02-23 09:30:00,19.25,19.29,19.14,19.16,583800.0,13.5532,13.5813,13.4757,13.4898,583800.0
2011-02-23 09:40:00,19.16,19.2,19.13,19.18,280800.0,13.4898,13.518,13.4687,13.5039,280800.0
2011-02-23 09:50:00,19.17,19.2,19.13,19.15,221400.0,13.4969,13.518,13.4687,13.4828,221400.0
2011-02-23 10:00:00,19.15,19.19,19.15,19.19,240400.0,13.4828,13.5109,13.4828,13.5109,240400.0
2011-02-23 10:10:00,19.19,19.31,19.18,19.26,229200.0,13.5109,13.5954,13.5039,13.5602,229200.0
2011-02-23 10:20:00,19.26,19.29,19.23,19.29,214200.0,13.5602,13.5813,13.5391,13.5813,214200.0
2011-02-23 10:30:00,19.29,19.29,19.17,19.17,206000.0,13.5813,13.5813,13.4969,13.4969,206000.0
2011-02-23 10:40:00,19.17,19.19,19.17,19.19,182600.0,13.4969,13.5109,13.4969,13.5109,182600.0
2011-02-23 10:50:00,19.2,19.21,19.18,19.2,204200.0,13.518,13.525,13.5039,13.518,204200.0
2011-02-23 11:00:00,19.2,19.21,19.17,19.2,195400.0,13.518,13.525,13.4969,13.518,195400.0
2011-02-23 11:10:00,19.21,19.24,19.18,19.19,368200.0,13.525,13.5461,13.5039,13.5109,368200.0
2011-02-23 11:20:00,19.19,19.22,19.18,19.18,202200.0,13.5109,13.5321,13.5039,13.5039,202200.0
2011-02-23 11:30:00,19.18,19.2,19.16,19.19,254600.0,13.5039,13.518,13.4898,13.5109,254600.0
2011-02-23 11:40:00,19.18,19.21,19.15,19.16,498200.0,13.5039,13.525,13.4828,13.4898,498200.0
2011-02-23 11:50:00,19.16,19.2,19.15,19.15,617400.0,13.4898,13.518,13.4828,13.4828,617400.0
2011-02-23 12:00:00,19.15,19.15,19.11,19.11,616800.0,13.4828,13.4828,13.4546,13.4546,616800.0
2011-02-23 12:10:00,19.11,19.16,19.11,19.14,495600.0,13.4546,13.4898,13.4546,13.4757,495600.0
2011-02-23 12:20:00,19.13,19.17,19.11,19.11,329800.0,13.4687,13.4969,13.4546,13.4546,329800.0
2011-02-23 12:30:00,19.11,19.15,19.1,19.15,333400.0,13.4546,13.4828,13.4476,13.4828,333400.0
2011-02-23 12:40:00,19.15,19.17,19.14,19.15,197400.0,13.4828,13.4969,13.4757,13.4828,197400.0
2011-02-23 12:50:00,19.15,19.16,19.13,19.15,222400.0,13.4828,13.4898,13.4687,13.4828,222400.0
2011-02-23 13:00:00,19.16,19.17,19.13,19.13,154000.0,13.4898,13.4969,13.4687,13.4687,154000.0
2011-02-23 13:10:00,19.13,19.13,19.08,19.1,377800.0,13.4687,13.4687,13.4335,13.4476,377800.0
2011-02-23 13:20:00,19.11,19.13,19.09,19.1,358400.0,13.4546,13.4687,13.4405,13.4476,358400.0
2011-02-23 13:30:00,19.1,19.16,19.09,19.16,328000.0,13.4476,13.4898,13.4405,13.4898,328000.0
2011-02-23 13:40:00,19.16,19.16,19.11,19.12,339000.0,13.4898,13.4898,13.4546,13.4616,339000.0
2011-02-23 13:50:00,19.12,19.13,19.11,19.13,249400.0,13.4616,13.4687,13.4546,13.4687,249400.0
2011-02-23 14:00:00,19.13,19.14,19.11,19.13,192600.0,13.4687,13.4757,13.4546,13.4687,192600.0
2011-02-23 14:10:00,19.13,19.14,19.08,19.09,382000.0,13.4687,13.4757,13.4335,13.4405,382000.0
2011-02-23 14:20:00,19.1,19.12,19.1,19.1,284200.0,13.4476,13.4616,13.4476,13.4476,284200.0
2011-02-23 14:30:00,19.1,19.13,19.08,19.1,343800.0,13.4476,13.4687,13.4335,13.4476,343800.0
2011-02-23 14:40:00,19.1,19.11,19.06,19.06,205400.0,13.4476,13.4546,13.4194,13.4194,205400.0
2011-02-23 14:50:00,19.06,19.09,19.05,19.07,223200.0,13.4194,13.4405,13.4124,13.4264,223200.0
2011-02-23 15:00:00,19.07,19.08,19.02,19.02,488000.0,13.4264,13.4335,13.3912,13.3912,488000.0
2011-02-23 15:10:00,19.02,19.06,19.02,19.06,563200.0,13.3912,13.4194,13.3912,13.4194,563200.0
2011-02-23 15:20:00,19.06,19.08,19.05,19.06,440200.0,13.4194,13.4335,13.4124,13.4194,440200.0
2011-02-23 15:30:00,19.05,19.06,19.02,19.06,440200.0,13.4124,13.4194,13.3912,13.4194,440200.0
2011-02-23 15:40:00,19.06,19.07,19.03,19.03,611400.0,13.4194,13.4264,13.3983,13.3983,611400.0
2011-02-23 15:50:00,19.03,19.07,19.0,19.01,953400.0,13.3983,13.4264,13.3772,13.3842,953400.0
2011-02-24 09:30:00,19.02,19.04,18.92,19.0,642400.0,13.3912,13.4053,13.3208,13.3772,642400.0
2011-02-24 09:40:00,19.0,19.0,18.93,18.93,321000.0,13.3772,13.3772,13.3279,13.3279,321000.0
2011-02-24 09:50:00,18.93,19.04,18.93,19.04,288400.0,13.3279,13.4053,13.3279,13.4053,288400.0
2011-02-24 10:00:00,19.03,19.17,19.01,19.16,467800.0,13.3983,13.4969,13.3842,13.4898,467800.0
2011-02-24 10:10:00,19.16,19.18,19.13,19.18,355400.0,13.4898,13.5039,13.4687,13.5039,355400.0
2011-02-24 10:20:00,19.18,19.27,19.18,19.22,668600.0,13.5039,13.5673,13.5039,13.5321,668600.0
2011-02-24 10:30:00,19.23,19.23,19.14,19.15,330000.0,13.5391,13.5391,13.4757,13.4828,330000.0
2011-02-24 10:40:00,19.16,19.2,19.15,19.18,416800.0,13.4898,13.518,13.4828,13.5039,416800.0
2011-02-24 10:50:00,19.18,19.22,19.18,19.18,445000.0,13.5039,13.5321,13.5039,13.5039,445000.0
2011-02-24 11:00:00,19.18,19.23,19.18,19.23,416200.0,13.5039,13.5391,13.5039,13.5391,416200.0
2011-02-24 11:10:00,19.23,19.25,19.2,19.24,385600.0,13.5391,13.5532,13.518,13.5461,385600.0
2011-02-24 11:20:00,19.25,19.26,19.22,19.24,459200.0,13.5532,13.5602,13.5321,13.5461,459200.0
2011-02-24 11:30:00,19.24,19.25,19.22,19.24,155800.0,13.5461,13.5532,13.5321,13.5461,155800.0
2011-02-24 11:40:00,19.24,19.26,19.21,19.23,265000.0,13.5461,13.5602,13.525,13.5391,265000.0
2011-02-24 11:50:00,19.23,19.25,19.22,19.23,169400.0,13.5391,13.5532,13.5321,13.5391,169400.0
2011-02-24 12:00:00,19.23,19.23,19.2,19.22,188800.0,13.5391,13.5391,13.518,13.5321,188800.0
2011-02-24 12:10:00,19.21,19.25,19.21,19.25,216600.0,13.525,13.5532,13.525,13.5532,216600.0
2011-02-24 12:20:00,19.24,19.25,19.2,19.2,161400.0,13.5461,13.5532,13.518,13.518,161400.0
2011-02-24 12:30:00,19.2,19.24,19.2,19.22,155200.0,13.518,13.5461,13.518,13.5321,155200.0
2011-02-24 12:40:00,19.23,19.25,19.22,19.25,142600.0,13.5391,13.5532,13.5321,13.5532,142600.0
2011-02-24 12:50:00,19.24,19.28,19.23,19.25,332600.0,13.5461,13.5743,13.5391,13.5532,332600.0
2011-02-24 13:00:00,19.25,19.27,19.24,19.25,183000.0,13.5532,13.5673,13.5461,13.5532,183000.0
2011-02-24 13:10:00,19.25,19.28,19.25,19.28,147400.0,13.5532,13.5743,13.5532,13.5743,147400.0
2011-02-24 13:20:00,19.27,19.27,19.22,19.25,199800.0,13.5673,13.5673,13.5321,13.5532,199800.0
2011-02-24 13:30:00,19.25,19.27,19.24,19.24,180400.0,13.5532,13.5673,13.5461,13.5461,180400.0
2011-02-24 13:40:00,19.23,19.23,19.2,19.2,431000.0,13.5391,13.5391,13.518,13.518,431000.0
2011-02-24 13:50:00,19.2,19.22,19.18,19.19,275800.0,13.518,13.5321,13.5039,13.5109,275800.0
2011-02-24 14:00:00,19.19,19.22,19.18,19.22,187400.0,13.5109,13.5321,13.5039,13.5321,187400.0
2011-02-24 14:10:00,19.22,19.25,19.2,19.25,260800.0,13.5321,13.5532,13.518,13.5532,260800.0
2011-02-24 14:20:00,19.25,19.28,19.23,19.25,218800.0,13.5532,13.5743,13.5391,13.5532,218800.0
2011-02-24 14:30:00,19.25,19.32,19.24,19.32,349000.0,13.5532,13.6025,13.5461,13.6025,349000.0
2011-02-24 14:40:00,19.32,19.34,19.3,19.31,530600.0,13.6025,13.6165,13.5884,13.5954,530600.0
2011-02-24 14:50:00,19.31,19.33,19.29,19.33,404800.0,13.5954,13.6095,13.5813,13.6095,404800.0
2011-02-24 15:00:00,19.32,19.36,19.3,19.36,441400.0,13.6025,13.6306,13.5884,13.6306,441400.0
2011-02-24 15:10:00,19.36,19.41,19.35,19.38,485800.0,13.6306,13.6658,13.6236,13.6447,485800.0
2011-02-24 15:20:00,19.38,19.42,19.38,19.39,341000.0,13.6447,13.6729,13.6447,13.6517,341000.0
2011-02-24 15:30:00,19.39,19.43,19.39,19.42,405800.0,13.6517,13.6799,13.6517,13.6729,405800.0
2011-02-24 15:40:00,19.42,19.43,19.36,19.36,799000.0,13.6729,13.6799,13.6306,13.6306,799000.0
2011-02-24 15:50:00,19.37,19.4,19.35,19.38,1222600.0,13.6377,13.6588,13.6236,13.6447,1222600.0
2011-02-25 09:30:00,19.46,19.5,19.29,19.3,607200.0,13.701,13.7292,13.5813,13.5884,607200.0
2011-02-25 09:40:00,19.3,19.33,19.24,19.3,345800.0,13.5884,13.6095,13.5461,13.5884,345800.0
2011-02-25 09:50:00,19.3,19.32,19.25,19.28,296400.0,13.5884,13.6025,13.5532,13.5743,296400.0
2011-02-25 10:00:00,19.28,19.36,19.28,19.34,493800.0,13.5743,13.6306,13.5743,13.6165,493800.0
2011-02-25 10:10:00,19.34,19.45,19.33,19.45,405400.0,13.6165,13.694,13.6095,13.694,405400.0
2011-02-25 10:20:00,19.45,19.5,19.42,19.46,476800.0,13.694,13.7292,13.6729,13.701,476800.0
2011-02-25 10:30:00,19.47,19.48,19.43,19.46,272000.0,13.7081,13.7151,13.6799,13.701,272000.0
2011-02-25 10:40:00,19.46,19.52,19.45,19.5,544000.0,13.701,13.7433,13.694,13.7292,544000.0
2011-02-25 10:50:00,19.5,19.52,19.47,19.5,301400.0,13.7292,13.7433,13.7081,13.7292,301400.0
2011-02-25 11:00:00,19.5,19.56,19.48,19.55,409800.0,13.7292,13.7714,13.7151,13.7644,409800.0
2011-02-25 11:10:00,19.55,19.57,19.5,19.53,301600.0,13.7644,13.7785,13.7292,13.7503,301600.0
2011-02-25 11:20:00,19.52,19.54,19.48,19.48,400800.0,13.7433,13.7574,13.7151,13.7151,400800.0
2011-02-25 11:30:00,19.47,19.5,19.45,19.45,159600.0,13.7081,13.7292,13.694,13.694,159600.0
2011-02-25 11:40:00,19.45,19.45,19.36,19.38,315400.0,13.694,13.694,13.6306,13.6447,315400.0
2011-02-25 11:50:00,19.38,19.41,19.35,19.38,292800.0,13.6447,13.6658,13.6236,13.6447,292800.0
2011-02-25 12:00:00,19.38,19.4,19.33,19.34,230600.0,13.6447,13.6588,13.6095,13.6165,230600.0
2011-02-25 12:10:00,19.33,19.38,19.32,19.36,206800.0,13.6095,13.6447,13.6025,13.6306,206800.0
2011-02-25 12:20:00,19.36,19.39,19.35,19.36,224400.0,13.6306,13.6517,13.6236,13.6306,224400.0
2011-02-25 12:30:00,19.36,19.41,19.35,19.38,311200.0,13.6306,13.6658,13.6236,13.6447,311200.0
2011-02-25 12:40:00,19.38,19.46,19.38,19.45,232000.0,13.6447,13.701,13.6447,13.694,232000.0
2011-02-25 12:50:00,19.45,19.51,19.43,19.51,239200.0,13.694,13.7362,13.6799,13.7362,239200.0
2011-02-25 13:00:00,19.51,19.53,19.49,19.53,227600.0,13.7362,13.7503,13.7222,13.7503,227600.0
2011-02-25 13:10:00,19.53,19.57,19.52,19.52,344800.0,13.7503,13.7785,13.7433,13.7433,344800.0
2011-02-25 13:20:00,19.52,19.56,19.52,19.55,204000.0,13.7433,13.7714,13.7433,13.7644,204000.0
2011-02-25 13:30:00,19.55,19.55,19.53,19.54,175800.0,13.7644,13.7644,13.7503,13.7574,175800.0
2011-02-25 13:40:00,19.55,19.57,19.53,19.54,197000.0,13.7644,13.7785,13.7503,13.7574,197000.0
2011-02-25 13:50:00,19.54,19.54,19.5,19.53,166600.0,13.7574,13.7574,13.7292,13.7503,166600.0
2011-02-25 14:00:00,19.53,19.57,19.52,19.57,435000.0,13.7503,13.7785,13.7433,13.7785,435000.0
2011-02-25 14:10:00,19.57,19.63,19.56,19.6,518600.0,13.7785,13.8207,13.7714,13.7996,518600.0
2011-02-25 14:20:00,19.6,19.61,19.58,19.59,405600.0,13.7996,13.8066,13.7855,13.7926,405600.0
2011-02-25 14:30:00,19.59,19.61,19.57,19.57,211200.0,13.7926,13.8066,13.7785,13.7785,211200.0
2011-02-25 14:40:00,19.57,19.59,19.54,19.55,351800.0,13.7785,13.7926,13.7574,13.7644,351800.0
2011-02-25 14:50:00,19.55,19.56,19.51,19.53,252200.0,13.7644,13.7714,13.7362,13.7503,252200.0
2011-02-25 15:00:00,19.52,19.56,19.51,19.52,476600.0,13.7433,13.7714,13.7362,13.7433,476600.0
2011-02-25 15:10:00,19.52,19.52,19.48,19.5,297000.0,13.7433,13.7433,13.7151,13.7292,297000.0
2011-02-25 15:20:00,19.5,19.5,19.44,19.44,237600.0,13.7292,13.7292,13.6869,13.6869,237600.0
2011-02-25 15:30:00,19.44,19.52,19.43,19.52,222400.0,13.6869,13.7433,13.6799,13.7433,222400.0
2011-02-25 15:40:00,19.52,19.54,19.49,19.53,458800.0,13.7433,13.7574,13.7222,13.7503,458800.0
2011-02-25 15:50:00,19.53,19.55,19.5,19.51,726400.0,13.7503,13.7644,13.7292,13.7362,726400.0
2011-02-28 09:30:00,19.61,19.73,19.59,19.63,595600.0,13.8066,13.8911,13.7926,13.8207,595600.0
2011-02-28 09:40:00,19.64,19.72,19.63,19.65,554800.0,13.8278,13.8841,13.8207,13.8348,554800.0
2011-02-28 09:50:00,19.65,19.66,19.61,19.62,395000.0,13.8348,13.8418,13.8066,13.8137,395000.0
2011-02-28 10:00:00,19.61,19.66,19.56,19.59,519600.0,13.8066,13.8418,13.7714,13.7926,519600.0
2011-02-28 10:10:00,19.59,19.64,19.56,19.61,332800.0,13.7926,13.8278,13.7714,13.8066,332800.0
2011-02-28 10:20:00,19.61,19.63,19.57,19.58,189600.0,13.8066,13.8207,13.7785,13.7855,189600.0
2011-02-28 10:30:00,19.58,19.63,19.58,19.61,104400.0,13.7855,13.8207,13.7855,13.8066,104400.0
2011-02-28 10:40:00,19.61,19.65,19.61,19.61,256200.0,13.8066,13.8348,13.8066,13.8066,256200.0
2011-02-28 10:50:00,19.61,19.62,19.57,19.58,174400.0,13.8066,13.8137,13.7785,13.7855,174400.0
2011-02-28 11:00:00,19.59,19.6,19.56,19.59,217600.0,13.7926,13.7996,13.7714,13.7926,217600.0
2011-02-28 11:10:00,19.59,19.64,19.58,19.64,149000.0,13.7926,13.8278,13.7855,13.8278,149000.0
2011-02-28 11:20:00,19.63,19.66,19.57,19.57,192400.0,13.8207,13.8418,13.7785,13.7785,192400.0
2011-02-28 11:30:00,19.57,19.59,19.55,19.56,208400.0,13.7785,13.7926,13.7644,13.7714,208400.0
2011-02-28 11:40:00,19.55,19.59,19.55,19.59,268000.0,13.7644,13.7926,13.7644,13.7926,268000.0
2011-02-28 11:50:00,19.59,19.61,19.53,19.53,159200.0,13.7926,13.8066,13.7503,13.7503,159200.0
2011-02-28 12:00:00,19.53,19.55,19.51,19.55,120800.0,13.7503,13.7644,13.7362,13.7644,120800.0
2011-02-28 12:10:00,19.55,19.55,19.53,19.53,57800.0,13.7644,13.7644,13.7503,13.7503,57800.0
2011-02-28 12:20:00,19.54,19.54,19.5,19.53,150800.0,13.7574,13.7574,13.7292,13.7503,150800.0
2011-02-28 12:30:00,19.54,19.55,19.52,19.52,166200.0,13.7574,13.7644,13.7433,13.7433,166200.0
2011-02-28 12:40:00,19.52,19.52,19.47,19.48,222600.0,13.7433,13.7433,13.7081,13.7151,222600.0
2011-02-28 12:50:00,19.48,19.49,19.45,19.46,201400.0,13.7151,13.7222,13.694,13.701,201400.0
2011-02-28 13:00:00,19.45,19.46,19.41,19.43,307200.0,13.694,13.701,13.6658,13.6799,307200.0
2011-02-28 13:10:00,19.43,19.46,19.42,19.45,184600.0,13.6799,13.701,13.6729,13.694,184600.0
2011-02-28 13:20:00,19.45,19.45,19.41,19.43,107000.0,13.694,13.694,13.6658,13.6799,107000.0
2011-02-28 13:30:00,19.43,19.45,19.42,19.43,240400.0,13.6799,13.694,13.6729,13.6799,240400.0
2011-02-28 13:40:00,19.43,19.46,19.42,19.43,128800.0,13.6799,13.701,13.6729,13.6799,128800.0
2011-02-28 13:50:00,19.43,19.46,19.42,19.42,174800.0,13.6799,13.701,13.6729,13.6729,174800.0
2011-02-28 14:00:00,19.42,19.45,19.41,19.43,164000.0,13.6729,13.694,13.6658,13.6799,164000.0
2011-02-28 14:10:00,19.43,19.47,19.43,19.45,261200.0,13.6799,13.7081,13.6799,13.694,261200.0
2011-02-28 14:20:00,19.45,19.48,19.42,19.46,260600.0,13.694,13.7151,13.6729,13.701,260600.0
2011-02-28 14:30:00,19.46,19.49,19.45,19.45,217200.0,13.701,13.7222,13.694,13.694,217200.0
2011-02-28 14:40:00,19.45,19.47,19.43,19.45,196600.0,13.694,13.7081,13.6799,13.694,196600.0
2011-02-28 14:50:00,19.45,19.47,19.43,19.46,151800.0,13.694,13.7081,13.6799,13.701,151800.0
2011-02-28 15:00:00,19.45,19.46,19.43,19.45,203000.0,13.694,13.701,13.6799,13.694,203000.0
2011-02-28 15:10:00,19.44,19.45,19.42,19.45,193800.0,13.6869,13.694,13.6729,13.694,193800.0
2011-02-28 15:20:00,19.45,19.47,19.43,19.46,147000.0,13.694,13.7081,13.6799,13.701,147000.0
2011-02-28 15:30:00,19.46,19.5,19.46,19.5,276000.0,13.701,13.7292,13.701,13.7292,276000.0
2011-02-28 15:40:00,19.5,19.5,19.46,19.47,311400.0,13.7292,13.7292,13.701,13.7081,311400.0
2011-02-28 15:50:00,19.47,19.51,19.47,19.5,905400.0,13.7081,13.7362,13.7081,13.7292,905400.0
2011-03-01 09:30:00,19.55,19.61,19.53,19.59,347800.0,13.7644,13.8066,13.7503,13.7926,347800.0
2011-03-01 09:40:00,19.59,19.63,19.56,19.62,321600.0,13.7926,13.8207,13.7714,13.8137,321600.0
2011-03-01 09:50:00,19.62,19.63,19.58,19.61,382800.0,13.8137,13.8207,13.7855,13.8066,382800.0
2011-03-01 10:00:00,19.61,19.64,19.58,19.6,454000.0,13.8066,13.8278,13.7855,13.7996,454000.0
2011-03-01 10:10:00,19.59,19.63,19.54,19.54,295400.0,13.7926,13.8207,13.7574,13.7574,295400.0
2011-03-01 10:20:00,19.54,19.56,19.5,19.5,236200.0,13.7574,13.7714,13.7292,13.7292,236200.0
2011-03-01 10:30:00,19.5,19.55,19.49,19.5,126200.0,13.7292,13.7644,13.7222,13.7292,126200.0
2011-03-01 10:40:00,19.5,19.57,19.5,19.56,95000.0,13.7292,13.7785,13.7292,13.7714,95000.0
2011-03-01 10:50:00,19.56,19.61,19.55,19.6,158200.0,13.7714,13.8066,13.7644,13.7996,158200.0
2011-03-01 11:00:00,19.6,19.61,19.59,19.6,121200.0,13.7996,13.8066,13.7926,13.7996,121200.0
2011-03-01 11:10:00,19.6,19.61,19.56,19.57,108800.0,13.7996,13.8066,13.7714,13.7785,108800.0
2011-03-01 11:20:00,19.58,19.58,19.49,19.5,157200.0,13.7855,13.7855,13.7222,13.7292,157200.0
2011-03-01 11:30:00,19.5,19.5,19.45,19.45,196600.0,13.7292,13.7292,13.694,13.694,196600.0
2011-03-01 11:40:00,19.45,19.46,19.41,19.42,315000.0,13.694,13.701,13.6658,13.6729,315000.0
2011-03-01 11:50:00,19.42,19.45,19.4,19.43,185600.0,13.6729,13.694,13.6588,13.6799,185600.0
2011-03-01 12:00:00,19.43,19.45,19.4,19.45,199000.0,13.6799,13.694,13.6588,13.694,199000.0
2011-03-01 12:10:00,19.45,19.48,19.45,19.46,189000.0,13.694,13.7151,13.694,13.701,189000.0
2011-03-01 12:20:00,19.47,19.48,19.43,19.46,134600.0,13.7081,13.7151,13.6799,13.701,134600.0
2011-03-01 12:30:00,19.46,19.49,19.44,19.47,135200.0,13.701,13.7222,13.6869,13.7081,135200.0
2011-03-01 12:40:00,19.47,19.5,19.47,19.49,117800.0,13.7081,13.7292,13.7081,13.7222,117800.0
2011-03-01 12:50:00,19.49,19.5,19.45,19.45,89000.0,13.7222,13.7292,13.694,13.694,89000.0
2011-03-01 13:00:00,19.45,19.48,19.41,19.43,301800.0,13.694,13.7151,13.6658,13.6799,301800.0
2011-03-01 13:10:00,19.43,19.49,19.42,19.46,253600.0,13.6799,13.7222,13.6729,13.701,253600.0
2011-03-01 13:20:00,19.45,19.45,19.41,19.43,291400.0,13.694,13.694,13.6658,13.6799,291400.0
2011-03-01 13:30:00,19.43,19.45,19.41,19.43,163000.0,13.6799,13.694,13.6658,13.6799,163000.0
2011-03-01 13:40:00,19.43,19.46,19.4,19.41,176400.0,13.6799,13.701,13.6588,13.6658,176400.0
2011-03-01 13:50:00,19.41,19.44,19.39,19.43,196000.0,13.6658,13.6869,13.6517,13.6799,196000.0
2011-03-01 14:00:00,19.43,19.43,19.36,19.4,235200.0,13.6799,13.6799,13.6306,13.6588,235200.0
2011-03-01 14:10:00,19.4,19.41,19.35,19.39,223800.0,13.6588,13.6658,13.6236,13.6517,223800.0
2011-03-01 14:20:00,19.4,19.4,19.31,19.31,274600.0,13.6588,13.6588,13.5954,13.5954,274600.0
2011-03-01 14:30:00,19.31,19.34,19.3,19.32,214400.0,13.5954,13.6165,13.5884,13.6025,214400.0
2011-03-01 14:40:00,19.32,19.32,19.3,19.32,151400.0,13.6025,13.6025,13.5884,13.6025,151400.0
2011-03-01 14:50:00,19.32,19.33,19.28,19.28,260200.0,13.6025,13.6095,13.5743,13.5743,260200.0
2011-03-01 15:00:00,19.28,19.31,19.25,19.26,286600.0,13.5743,13.5954,13.5532,13.5602,286600.0
2011-03-01 15:10:00,19.26,19.4,19.25,19.3,274000.0,13.5602,13.6588,13.5532,13.5884,274000.0
2011-03-01 15:20:00,19.3,19.31,19.28,19.29,295000.0,13.5884,13.5954,13.5743,13.5813,295000.0
2011-03-01 15:30:00,19.29,19.32,19.29,19.31,458200.0,13.5813,13.6025,13.5813,13.5954,458200.0
2011-03-01 15:40:00,19.31,19.35,19.28,19.31,587200.0,13.5954,13.6236,13.5743,13.5954,587200.0
2011-03-01 15:50:00,19.31,19.32,19.27,19.28,892200.0,13.5954,13.6025,13.5673,13.5743,892200.0
2011-03-02 09:30:00,19.27,19.35,19.23,19.3,428400.0,13.5673,13.6236,13.5391,13.5884,428400.0
2011-03-02 09:40:00,19.3,19.42,19.3,19.42,363000.0,13.5884,13.6729,13.5884,13.6729,363000.0
2011-03-02 09:50:00,19.42,19.53,19.42,19.53,298600.0,13.6729,13.7503,13.6729,13.7503,298600.0
2011-03-02 10:00:00,19.52,19.58,19.5,19.58,667000.0,13.7433,13.7855,13.7292,13.7855,667000.0
2011-03-02 10:10:00,19.58,19.65,19.57,19.64,546800.0,13.7855,13.8348,13.7785,13.8278,546800.0
2011-03-02 10:20:00,19.64,19.73,19.63,19.73,805400.0,13.8278,13.8911,13.8207,13.8911,805400.0
2011-03-02 10:30:00,19.73,19.73,19.66,19.68,389000.0,13.8911,13.8911,13.8418,13.8559,389000.0
2011-03-02 10:40:00,19.68,19.69,19.62,19.65,401000.0,13.8559,13.863,13.8137,13.8348,401000.0
2011-03-02 10:50:00,19.65,19.66,19.6,19.64,279200.0,13.8348,13.8418,13.7996,13.8278,279200.0
2011-03-02 11:00:00,19.64,19.67,19.59,19.61,551400.0,13.8278,13.8489,13.7926,13.8066,551400.0
2011-03-02 11:10:00,19.61,19.63,19.58,19.59,156000.0,13.8066,13.8207,13.7855,13.7926,156000.0
2011-03-02 11:20:00,19.59,19.61,19.53,19.54,232600.0,13.7926,13.8066,13.7503,13.7574,232600.0
2011-03-02 11:30:00,19.53,19.55,19.49,19.5,368800.0,13.7503,13.7644,13.7222,13.7292,368800.0
2011-03-02 11:40:00,19.5,19.5,19.45,19.47,353600.0,13.7292,13.7292,13.694,13.7081,353600.0
2011-03-02 11:50:00,19.47,19.51,19.47,19.48,267000.0,13.7081,13.7362,13.7081,13.7151,267000.0
2011-03-02 12:00:00,19.49,19.54,19.49,19.51,176600.0,13.7222,13.7574,13.7222,13.7362,176600.0
2011-03-02 12:10:00,19.51,19.55,19.5,19.5,161600.0,13.7362,13.7644,13.7292,13.7292,161600.0
2011-03-02 12:20:00,19.5,19.56,19.5,19.56,281200.0,13.7292,13.7714,13.7292,13.7714,281200.0
2011-03-02 12:30:00,19.56,19.58,19.54,19.55,354800.0,13.7714,13.7855,13.7574,13.7644,354800.0
2011-03-02 12:40:00,19.55,19.55,19.53,19.55,131000.0,13.7644,13.7644,13.7503,13.7644,131000.0
2011-03-02 12:50:00,19.55,19.56,19.51,19.52,114800.0,13.7644,13.7714,13.7362,13.7433,114800.0
2011-03-02 13:00:00,19.52,19.55,19.52,19.52,211400.0,13.7433,13.7644,13.7433,13.7433,211400.0
2011-03-02 13:10:00,19.52,19.52,19.5,19.5,180600.0,13.7433,13.7433,13.7292,13.7292,180600.0
2011-03-02 13:20:00,19.5,19.52,19.5,19.5,115600.0,13.7292,13.7433,13.7292,13.7292,115600.0
2011-03-02 13:30:00,19.5,19.51,19.49,19.5,189400.0,13.7292,13.7362,13.7222,13.7292,189400.0
2011-03-02 13:40:00,19.51,19.52,19.5,19.52,144000.0,13.7362,13.7433,13.7292,13.7433,144000.0
2011-03-02 13:50:00,19.52,19.52,19.5,19.51,112400.0,13.7433,13.7433,13.7292,13.7362,112400.0
2011-03-02 14:00:00,19.52,19.55,19.49,19.53,238400.0,13.7433,13.7644,13.7222,13.7503,238400.0
2011-03-02 14:10:00,19.54,19.58,19.52,19.52,220600.0,13.7574,13.7855,13.7433,13.7433,220600.0
2011-03-02 14:20:00,19.53,19.55,19.5,19.52,225600.0,13.7503,13.7644,13.7292,13.7433,225600.0
2011-03-02 14:30:00,19.52,19.56,19.5,19.53,155400.0,13.7433,13.7714,13.7292,13.7503,155400.0
2011-03-02 14:40:00,19.54,19.58,19.54,19.57,148200.0,13.7574,13.7855,13.7574,13.7785,148200.0
2011-03-02 14:50:00,19.57,19.58,19.56,19.58,204200.0,13.7785,13.7855,13.7714,13.7855,204200.0
2011-03-02 15:00:00,19.58,19.58,19.55,19.56,258000.0,13.7855,13.7855,13.7644,13.7714,258000.0
2011-03-02 15:10:00,19.56,19.57,19.55,19.57,114800.0,13.7714,13.7785,13.7644,13.7785,114800.0
2011-03-02 15:20:00,19.57,19.6,19.55,19.57,218400.0,13.7785,13.7996,13.7644,13.7785,218400.0
2011-03-02 15:30:00,19.57,19.58,19.55,19.56,172400.0,13.7785,13.7855,13.7644,13.7714,172400.0
2011-03-02 15:40:00,19.56,19.58,19.52,19.52,341800.0,13.7714,13.7855,13.7433,13.7433,341800.0
2011-03-02 15:50:00,19.52,19.54,19.49,19.51,641000.0,13.7433,13.7574,13.7222,13.7362,641000.0
2011-03-03 09:30:00,19.71,19.8,19.68,19.79,620000.0,13.877,13.9404,13.8559,13.9334,620000.0
2011-03-03 09:40:00,19.79,19.85,19.74,19.79,430600.0,13.9334,13.9756,13.8982,13.9334,430600.0
2011-03-03 09:50:00,19.79,19.82,19.75,19.75,202000.0,13.9334,13.9545,13.9052,13.9052,202000.0
2011-03-03 10:00:00,19.75,19.79,19.73,19.77,271800.0,13.9052,13.9334,13.8911,13.9193,271800.0
2011-03-03 10:10:00,19.77,19.82,19.74,19.75,199600.0,13.9193,13.9545,13.8982,13.9052,199600.0
2011-03-03 10:20:00,19.74,19.78,19.73,19.75,500600.0,13.8982,13.9263,13.8911,13.9052,500600.0
2011-03-03 10:30:00,19.75,19.75,19.67,19.69,373200.0,13.9052,13.9052,13.8489,13.863,373200.0
2011-03-03 10:40:00,19.7,19.82,19.7,19.79,375400.0,13.87,13.9545,13.87,13.9334,375400.0
2011-03-03 10:50:00,19.78,19.8,19.72,19.75,162400.0,13.9263,13.9404,13.8841,13.9052,162400.0
2011-03-03 11:00:00,19.74,19.81,19.74,19.79,290600.0,13.8982,13.9475,13.8982,13.9334,290600.0
2011-03-03 11:10:00,19.79,19.8,19.77,19.79,129200.0,13.9334,13.9404,13.9193,13.9334,129200.0
2011-03-03 11:20:00,19.79,19.82,19.79,19.79,124600.0,13.9334,13.9545,13.9334,13.9334,124600.0
2011-03-03 11:30:00,19.79,19.8,19.77,19.79,101400.0,13.9334,13.9404,13.9193,13.9334,101400.0
2011-03-03 11:40:00,19.79,19.82,19.78,19.82,73600.0,13.9334,13.9545,13.9263,13.9545,73600.0
2011-03-03 11:50:00,19.81,19.85,19.81,19.85,242600.0,13.9475,13.9756,13.9475,13.9756,242600.0
2011-03-03 12:00:00,19.85,19.85,19.81,19.82,102200.0,13.9756,13.9756,13.9475,13.9545,102200.0
2011-03-03 12:10:00,19.82,19.83,19.82,19.83,205400.0,13.9545,13.9615,13.9545,13.9615,205400.0
2011-03-03 12:20:00,19.82,19.85,19.82,19.83,116800.0,13.9545,13.9756,13.9545,13.9615,116800.0
2011-03-03 12:30:00,19.83,19.83,19.8,19.82,114600.0,13.9615,13.9615,13.9404,13.9545,114600.0
2011-03-03 12:40:00,19.82,19.85,19.81,19.85,68200.0,13.9545,13.9756,13.9475,13.9756,68200.0
2011-03-03 12:50:00,19.85,19.85,19.83,19.83,108600.0,13.9756,13.9756,13.9615,13.9615,108600.0
2011-03-03 13:00:00,19.83,19.85,19.8,19.85,248000.0,13.9615,13.9756,13.9404,13.9756,248000.0
2011-03-03 13:10:00,19.85,19.85,19.81,19.83,195200.0,13.9756,13.9756,13.9475,13.9615,195200.0
2011-03-03 13:20:00,19.83,19.86,19.83,19.84,252800.0,13.9615,13.9827,13.9615,13.9686,252800.0
2011-03-03 13:30:00,19.84,19.85,19.84,19.84,107600.0,13.9686,13.9756,13.9686,13.9686,107600.0
2011-03-03 13:40:00,19.84,19.86,19.84,19.84,125000.0,13.9686,13.9827,13.9686,13.9686,125000.0
2011-03-03 13:50:00,19.84,19.85,19.82,19.82,198000.0,13.9686,13.9756,13.9545,13.9545,198000.0
2011-03-03 14:00:00,19.82,19.86,19.82,19.85,176200.0,13.9545,13.9827,13.9545,13.9756,176200.0
2011-03-03 14:10:00,19.86,19.89,19.85,19.88,299200.0,13.9827,14.0038,13.9756,13.9967,299200.0
2011-03-03 14:20:00,19.88,19.88,19.86,19.87,242400.0,13.9967,13.9967,13.9827,13.9897,242400.0
2011-03-03 14:30:00,19.88,19.9,19.87,19.9,205000.0,13.9967,14.0108,13.9897,14.0108,205000.0
2011-03-03 14:40:00,19.9,19.91,19.89,19.89,407400.0,14.0108,14.0179,14.0038,14.0038,407400.0
2011-03-03 14:50:00,19.89,19.96,19.89,19.96,489600.0,14.0038,14.0531,14.0038,14.0531,489600.0
2011-03-03 15:00:00,19.96,20.0,19.95,19.97,1318600.0,14.0531,14.0812,14.046,14.0601,1318600.0
2011-03-03 15:10:00,19.97,20.0,19.97,19.99,478200.0,14.0601,14.0812,14.0601,14.0742,478200.0
2011-03-03 15:20:00,19.99,20.0,19.96,19.99,1091600.0,14.0742,14.0812,14.0531,14.0742,1091600.0
2011-03-03 15:30:00,19.99,20.0,19.97,19.99,772800.0,14.0742,14.0812,14.0601,14.0742,772800.0
2011-03-03 15:40:00,19.99,20.02,19.98,19.99,1037800.0,14.0742,14.0953,14.0671,14.0742,1037800.0
2011-03-03 15:50:00,19.99,20.03,19.99,19.99,1605600.0,14.0742,14.1023,14.0742,14.0742,1605600.0
2011-03-04 09:30:00,20.1,20.18,20.0,20.17,2062800.0,14.1516,14.208,14.0812,14.2009,2062800.0
2011-03-04 09:40:00,20.17,20.24,20.09,20.1,1000000.0,14.2009,14.2502,14.1446,14.1516,1000000.0
2011-03-04 09:50:00,20.1,20.15,20.09,20.15,601600.0,14.1516,14.1868,14.1446,14.1868,601600.0
2011-03-04 10:00:00,20.15,20.16,20.1,20.13,956800.0,14.1868,14.1939,14.1516,14.1728,956800.0
2011-03-04 10:10:00,20.13,20.15,20.11,20.13,779800.0,14.1728,14.1868,14.1587,14.1728,779800.0
2011-03-04 10:20:00,20.13,20.23,20.11,20.23,905000.0,14.1728,14.2432,14.1587,14.2432,905000.0
2011-03-04 10:30:00,20.23,20.39,20.23,20.37,1450400.0,14.2432,14.3558,14.2432,14.3417,1450400.0
2011-03-04 10:40:00,20.37,20.41,20.37,20.4,1055000.0,14.3417,14.3699,14.3417,14.3628,1055000.0
2011-03-04 10:50:00,20.4,20.44,20.4,20.43,847600.0,14.3628,14.391,14.3628,14.384,847600.0
2011-03-04 11:00:00,20.43,20.45,20.41,20.43,905200.0,14.384,14.3981,14.3699,14.384,905200.0
2011-03-04 11:10:00,20.43,20.47,20.41,20.46,820000.0,14.384,14.4121,14.3699,14.4051,820000.0
2011-03-04 11:20:00,20.46,20.6,20.45,20.59,1804800.0,14.4051,14.5037,14.3981,14.4966,1804800.0
2011-03-04 11:30:00,20.59,20.61,20.53,20.57,793400.0,14.4966,14.5107,14.4544,14.4825,793400.0
2011-03-04 11:40:00,20.57,20.64,20.55,20.56,1007200.0,14.4825,14.5318,14.4685,14.4755,1007200.0
2011-03-04 11:50:00,20.56,20.56,20.43,20.45,789000.0,14.4755,14.4755,14.384,14.3981,789000.0
2011-03-04 12:00:00,20.44,20.46,20.38,20.39,809200.0,14.391,14.4051,14.3488,14.3558,809200.0
2011-03-04 12:10:00,20.39,20.39,20.22,20.28,946200.0,14.3558,14.3558,14.2361,14.2784,946200.0
2011-03-04 12:20:00,20.28,20.33,20.24,20.32,559200.0,14.2784,14.3136,14.2502,14.3065,559200.0
2011-03-04 12:30:00,20.32,20.33,20.25,20.29,756200.0,14.3065,14.3136,14.2572,14.2854,756200.0
2011-03-04 12:40:00,20.29,20.41,20.28,20.4,553800.0,14.2854,14.3699,14.2784,14.3628,553800.0
2011-03-04 12:50:00,20.4,20.4,20.32,20.33,249400.0,14.3628,14.3628,14.3065,14.3136,249400.0
2011-03-04 13:00:00,20.33,20.36,20.31,20.34,252600.0,14.3136,14.3347,14.2995,14.3206,252600.0
2011-03-04 13:10:00,20.33,20.34,20.3,20.3,276600.0,14.3136,14.3206,14.2924,14.2924,276600.0
2011-03-04 13:20:00,20.3,20.35,20.3,20.34,184000.0,14.2924,14.3276,14.2924,14.3206,184000.0
2011-03-04 13:30:00,20.34,20.36,20.33,20.34,209800.0,14.3206,14.3347,14.3136,14.3206,209800.0
2011-03-04 13:40:00,20.34,20.34,20.28,20.28,360400.0,14.3206,14.3206,14.2784,14.2784,360400.0
2011-03-04 13:50:00,20.28,20.32,20.22,20.31,348800.0,14.2784,14.3065,14.2361,14.2995,348800.0
2011-03-04 14:00:00,20.31,20.32,20.27,20.27,233600.0,14.2995,14.3065,14.2713,14.2713,233600.0
2011-03-04 14:10:00,20.28,20.29,20.22,20.24,194600.0,14.2784,14.2854,14.2361,14.2502,194600.0
2011-03-04 14:20:00,20.24,20.28,20.23,20.25,161600.0,14.2502,14.2784,14.2432,14.2572,161600.0
2011-03-04 14:30:00,20.26,20.28,20.24,20.28,213200.0,14.2643,14.2784,14.2502,14.2784,213200.0
2011-03-04 14:40:00,20.28,20.32,20.27,20.29,254000.0,14.2784,14.3065,14.2713,14.2854,254000.0
2011-03-04 14:50:00,20.29,20.36,20.28,20.34,433800.0,14.2854,14.3347,14.2784,14.3206,433800.0
2011-03-04 15:00:00,20.35,20.4,20.34,20.35,460600.0,14.3276,14.3628,14.3206,14.3276,460600.0
2011-03-04 15:10:00,20.35,20.36,20.3,20.32,342600.0,14.3276,14.3347,14.2924,14.3065,342600.0
2011-03-04 15:20:00,20.32,20.32,20.23,20.25,317800.0,14.3065,14.3065,14.2432,14.2572,317800.0
2011-03-04 15:30:00,20.25,20.26,20.23,20.25,381400.0,14.2572,14.2643,14.2432,14.2572,381400.0
2011-03-04 15:40:00,20.25,20.31,20.25,20.29,755400.0,14.2572,14.2995,14.2572,14.2854,755400.0
2011-03-04 15:50:00,20.29,20.4,20.29,20.37,1350200.0,14.2854,14.3628,14.2854,14.3417,1350200.0
2011-03-07 09:30:00,20.57,20.6,20.41,20.58,743600.0,14.4825,14.5037,14.3699,14.4896,743600.0
2011-03-07 09:40:00,20.58,20.68,20.58,20.68,1284600.0,14.4896,14.56,14.4896,14.56,1284600.0
2011-03-07 09:50:00,20.68,20.7,20.63,20.68,842000.0,14.56,14.5741,14.5248,14.56,842000.0
2011-03-07 10:00:00,20.68,20.71,20.63,20.64,726200.0,14.56,14.5811,14.5248,14.5318,726200.0
2011-03-07 10:10:00,20.64,20.65,20.62,20.63,745800.0,14.5318,14.5389,14.5177,14.5248,745800.0
2011-03-07 10:20:00,20.63,20.65,20.58,20.64,753600.0,14.5248,14.5389,14.4896,14.5318,753600.0
2011-03-07 10:30:00,20.65,20.68,20.59,20.6,697200.0,14.5389,14.56,14.4966,14.5037,697200.0
2011-03-07 10:40:00,20.6,20.61,20.49,20.55,798000.0,14.5037,14.5107,14.4262,14.4685,798000.0
2011-03-07 10:50:00,20.55,20.58,20.5,20.51,401200.0,14.4685,14.4896,14.4333,14.4403,401200.0
2011-03-07 11:00:00,20.52,20.52,20.43,20.47,527800.0,14.4473,14.4473,14.384,14.4121,527800.0
2011-03-07 11:10:00,20.47,20.54,20.44,20.54,434800.0,14.4121,14.4614,14.391,14.4614,434800.0
2011-03-07 11:20:00,20.53,20.58,20.53,20.54,308800.0,14.4544,14.4896,14.4544,14.4614,308800.0
2011-03-07 11:30:00,20.54,20.54,20.46,20.5,520000.0,14.4614,14.4614,14.4051,14.4333,520000.0
2011-03-07 11:40:00,20.5,20.52,20.46,20.47,333400.0,14.4333,14.4473,14.4051,14.4121,333400.0
2011-03-07 11:50:00,20.47,20.49,20.4,20.41,399200.0,14.4121,14.4262,14.3628,14.3699,399200.0
2011-03-07 12:00:00,20.41,20.46,20.41,20.45,395800.0,14.3699,14.4051,14.3699,14.3981,395800.0
2011-03-07 12:10:00,20.45,20.48,20.43,20.44,213600.0,14.3981,14.4192,14.384,14.391,213600.0
2011-03-07 12:20:00,20.43,20.43,20.39,20.4,316600.0,14.384,14.384,14.3558,14.3628,316600.0
2011-03-07 12:30:00,20.4,20.43,20.37,20.43,269600.0,14.3628,14.384,14.3417,14.384,269600.0
2011-03-07 12:40:00,20.43,20.45,20.4,20.42,163000.0,14.384,14.3981,14.3628,14.3769,163000.0
2011-03-07 12:50:00,20.42,20.42,20.38,20.4,369800.0,14.3769,14.3769,14.3488,14.3628,369800.0
2011-03-07 13:00:00,20.4,20.4,20.35,20.38,489800.0,14.3628,14.3628,14.3276,14.3488,489800.0
2011-03-07 13:10:00,20.38,20.42,20.35,20.39,348400.0,14.3488,14.3769,14.3276,14.3558,348400.0
2011-03-07 13:20:00,20.39,20.41,20.37,20.41,240200.0,14.3558,14.3699,14.3417,14.3699,240200.0
2011-03-07 13:30:00,20.41,20.41,20.38,20.39,142400.0,14.3699,14.3699,14.3488,14.3558,142400.0
2011-03-07 13:40:00,20.39,20.4,20.36,20.39,148000.0,14.3558,14.3628,14.3347,14.3558,148000.0
2011-03-07 13:50:00,20.39,20.45,20.39,20.41,436200.0,14.3558,14.3981,14.3558,14.3699,436200.0
2011-03-07 14:00:00,20.41,20.48,20.4,20.44,342400.0,14.3699,14.4192,14.3628,14.391,342400.0
2011-03-07 14:10:00,20.44,20.51,20.43,20.5,377800.0,14.391,14.4403,14.384,14.4333,377800.0
2011-03-07 14:20:00,20.5,20.54,20.5,20.52,445400.0,14.4333,14.4614,14.4333,14.4473,445400.0
2011-03-07 14:30:00,20.51,20.54,20.5,20.52,236000.0,14.4403,14.4614,14.4333,14.4473,236000.0
2011-03-07 14:40:00,20.52,20.53,20.49,20.5,178800.0,14.4473,14.4544,14.4262,14.4333,178800.0
2011-03-07 14:50:00,20.5,20.54,20.49,20.52,225600.0,14.4333,14.4614,14.4262,14.4473,225600.0
2011-03-07 15:00:00,20.52,20.53,20.48,20.5,343600.0,14.4473,14.4544,14.4192,14.4333,343600.0
2011-03-07 15:10:00,20.5,20.59,20.5,20.58,660000.0,14.4333,14.4966,14.4333,14.4896,660000.0
2011-03-07 15:20:00,20.58,20.6,20.52,20.59,661600.0,14.4896,14.5037,14.4473,14.4966,661600.0
2011-03-07 15:30:00,20.59,20.59,20.54,20.55,832000.0,14.4966,14.4966,14.4614,14.4685,832000.0
2011-03-07 15:40:00,20.54,20.58,20.54,20.57,590800.0,14.4614,14.4896,14.4614,14.4825,590800.0
2011-03-07 15:50:00,20.57,20.57,20.52,20.54,1522000.0,14.4825,14.4825,14.4473,14.4614,1522000.0
2011-03-08 09:30:00,20.5,20.63,20.39,20.41,610200.0,14.4333,14.5248,14.3558,14.3699,610200.0
2011-03-08 09:40:00,20.41,20.56,20.41,20.43,572400.0,14.3699,14.4755,14.3699,14.384,572400.0
2011-03-08 09:50:00,20.43,20.45,20.4,20.42,337600.0,14.384,14.3981,14.3628,14.3769,337600.0
2011-03-08 10:00:00,20.42,20.43,20.39,20.4,444000.0,14.3769,14.384,14.3558,14.3628,444000.0
2011-03-08 10:10:00,20.4,20.46,20.4,20.46,531200.0,14.3628,14.4051,14.3628,14.4051,531200.0
2011-03-08 10:20:00,20.46,20.54,20.45,20.52,303200.0,14.4051,14.4614,14.3981,14.4473,303200.0
2011-03-08 10:30:00,20.52,20.56,20.49,20.55,224600.0,14.4473,14.4755,14.4262,14.4685,224600.0
2011-03-08 10:40:00,20.55,20.56,20.5,20.54,247000.0,14.4685,14.4755,14.4333,14.4614,247000.0
2011-03-08 10:50:00,20.53,20.57,20.49,20.5,187400.0,14.4544,14.4825,14.4262,14.4333,187400.0
2011-03-08 11:00:00,20.5,20.5,20.43,20.46,239800.0,14.4333,14.4333,14.384,14.4051,239800.0
2011-03-08 11:10:00,20.46,20.49,20.44,20.49,192800.0,14.4051,14.4262,14.391,14.4262,192800.0
2011-03-08 11:20:00,20.49,20.53,20.45,20.53,324800.0,14.4262,14.4544,14.3981,14.4544,324800.0
2011-03-08 11:30:00,20.53,20.57,20.52,20.53,264200.0,14.4544,14.4825,14.4473,14.4544,264200.0
2011-03-08 11:40:00,20.54,20.55,20.53,20.54,191400.0,14.4614,14.4685,14.4544,14.4614,191400.0
2011-03-08 11:50:00,20.54,20.57,20.54,20.56,382600.0,14.4614,14.4825,14.4614,14.4755,382600.0
2011-03-08 12:00:00,20.56,20.58,20.55,20.58,222600.0,14.4755,14.4896,14.4685,14.4896,222600.0
2011-03-08 12:10:00,20.57,20.59,20.56,20.59,242000.0,14.4825,14.4966,14.4755,14.4966,242000.0
2011-03-08 12:20:00,20.59,20.61,20.58,20.58,330800.0,14.4966,14.5107,14.4896,14.4896,330800.0
2011-03-08 12:30:00,20.59,20.59,20.57,20.58,401800.0,14.4966,14.4966,14.4825,14.4896,401800.0
2011-03-08 12:40:00,20.58,20.59,20.55,20.58,157000.0,14.4896,14.4966,14.4685,14.4896,157000.0
2011-03-08 12:50:00,20.58,20.6,20.57,20.6,166000.0,14.4896,14.5037,14.4825,14.5037,166000.0
2011-03-08 13:00:00,20.59,20.61,20.58,20.6,346200.0,14.4966,14.5107,14.4896,14.5037,346200.0
2011-03-08 13:10:00,20.59,20.63,20.58,20.63,303400.0,14.4966,14.5248,14.4896,14.5248,303400.0
2011-03-08 13:20:00,20.63,20.63,20.6,20.61,154600.0,14.5248,14.5248,14.5037,14.5107,154600.0
2011-03-08 13:30:00,20.61,20.62,20.6,20.61,121400.0,14.5107,14.5177,14.5037,14.5107,121400.0
2011-03-08 13:40:00,20.61,20.62,20.6,20.62,142400.0,14.5107,14.5177,14.5037,14.5177,142400.0
2011-03-08 13:50:00,20.61,20.65,20.61,20.64,223600.0,14.5107,14.5389,14.5107,14.5318,223600.0
2011-03-08 14:00:00,20.64,20.65,20.6,20.61,238600.0,14.5318,14.5389,14.5037,14.5107,238600.0
2011-03-08 14:10:00,20.61,20.61,20.59,20.61,263400.0,14.5107,14.5107,14.4966,14.5107,263400.0
2011-03-08 14:20:00,20.61,20.64,20.61,20.63,209800.0,14.5107,14.5318,14.5107,14.5248,209800.0
2011-03-08 14:30:00,20.63,20.64,20.6,20.61,272200.0,14.5248,14.5318,14.5037,14.5107,272200.0
2011-03-08 14:40:00,20.62,20.67,20.62,20.66,551400.0,14.5177,14.5529,14.5177,14.5459,551400.0
2011-03-08 14:50:00,20.66,20.69,20.66,20.68,269000.0,14.5459,14.567,14.5459,14.56,269000.0
2011-03-08 15:00:00,20.68,20.71,20.67,20.7,494400.0,14.56,14.5811,14.5529,14.5741,494400.0
2011-03-08 15:10:00,20.7,20.71,20.68,20.7,349600.0,14.5741,14.5811,14.56,14.5741,349600.0
2011-03-08 15:20:00,20.71,20.72,20.69,20.71,381600.0,14.5811,14.5881,14.567,14.5811,381600.0
2011-03-08 15:30:00,20.7,20.71,20.68,20.68,597600.0,14.5741,14.5811,14.56,14.56,597600.0
2011-03-08 15:40:00,20.69,20.71,20.66,20.68,352800.0,14.567,14.5811,14.5459,14.56,352800.0
2011-03-08 15:50:00,20.68,20.7,20.61,20.62,955000.0,14.56,14.5741,14.5107,14.5177,955000.0
2011-03-09 09:30:00,20.64,20.68,20.58,20.63,949400.0,14.5318,14.56,14.4896,14.5248,949400.0
2011-03-09 09:40:00,20.63,20.66,20.57,20.63,504000.0,14.5248,14.5459,14.4825,14.5248,504000.0
2011-03-09 09:50:00,20.61,20.81,20.6,20.79,660600.0,14.5107,14.6515,14.5037,14.6374,660600.0
2011-03-09 10:00:00,20.79,20.81,20.68,20.79,474400.0,14.6374,14.6515,14.56,14.6374,474400.0
2011-03-09 10:10:00,20.78,20.78,20.74,20.75,462600.0,14.6304,14.6304,14.6022,14.6093,462600.0
2011-03-09 10:20:00,20.75,20.85,20.75,20.85,472800.0,14.6093,14.6797,14.6093,14.6797,472800.0
2011-03-09 10:30:00,20.85,20.89,20.84,20.87,472200.0,14.6797,14.7078,14.6726,14.6938,472200.0
2011-03-09 10:40:00,20.87,20.91,20.84,20.85,420400.0,14.6938,14.7219,14.6726,14.6797,420400.0
2011-03-09 10:50:00,20.84,20.84,20.74,20.75,527600.0,14.6726,14.6726,14.6022,14.6093,527600.0
2011-03-09 11:00:00,20.74,20.75,20.68,20.72,557600.0,14.6022,14.6093,14.56,14.5881,557600.0
2011-03-09 11:10:00,20.73,20.75,20.72,20.72,208000.0,14.5952,14.6093,14.5881,14.5881,208000.0
2011-03-09 11:20:00,20.72,20.74,20.69,20.73,165400.0,14.5881,14.6022,14.567,14.5952,165400.0
2011-03-09 11:30:00,20.72,20.79,20.7,20.79,344200.0,14.5881,14.6374,14.5741,14.6374,344200.0
2011-03-09 11:40:00,20.79,20.84,20.78,20.79,223600.0,14.6374,14.6726,14.6304,14.6374,223600.0
2011-03-09 11:50:00,20.79,20.85,20.78,20.84,212800.0,14.6374,14.6797,14.6304,14.6726,212800.0
2011-03-09 12:00:00,20.85,20.88,20.82,20.83,187200.0,14.6797,14.7008,14.6586,14.6656,187200.0
2011-03-09 12:10:00,20.84,20.85,20.83,20.84,120800.0,14.6726,14.6797,14.6656,14.6726,120800.0
2011-03-09 12:20:00,20.84,20.86,20.79,20.79,221600.0,14.6726,14.6867,14.6374,14.6374,221600.0
2011-03-09 12:30:00,20.79,20.82,20.78,20.81,219400.0,14.6374,14.6586,14.6304,14.6515,219400.0
2011-03-09 12:40:00,20.81,20.86,20.81,20.86,340800.0,14.6515,14.6867,14.6515,14.6867,340800.0
2011-03-09 12:50:00,20.86,20.87,20.82,20.83,170200.0,14.6867,14.6938,14.6586,14.6656,170200.0
2011-03-09 13:00:00,20.83,20.84,20.8,20.81,153000.0,14.6656,14.6726,14.6445,14.6515,153000.0
2011-03-09 13:10:00,20.81,20.82,20.79,20.81,175600.0,14.6515,14.6586,14.6374,14.6515,175600.0
2011-03-09 13:20:00,20.81,20.84,20.79,20.82,178400.0,14.6515,14.6726,14.6374,14.6586,178400.0
2011-03-09 13:30:00,20.82,20.82,20.8,20.81,206200.0,14.6586,14.6586,14.6445,14.6515,206200.0
2011-03-09 13:40:00,20.81,20.82,20.8,20.81,155200.0,14.6515,14.6586,14.6445,14.6515,155200.0
2011-03-09 13:50:00,20.81,20.82,20.78,20.78,169800.0,14.6515,14.6586,14.6304,14.6304,169800.0
2011-03-09 14:00:00,20.78,20.83,20.78,20.81,141800.0,14.6304,14.6656,14.6304,14.6515,141800.0
2011-03-09 14:10:00,20.81,20.83,20.8,20.82,204800.0,14.6515,14.6656,14.6445,14.6586,204800.0
2011-03-09 14:20:00,20.82,20.83,20.79,20.82,117400.0,14.6586,14.6656,14.6374,14.6586,117400.0
2011-03-09 14:30:00,20.81,20.84,20.8,20.81,228200.0,14.6515,14.6726,14.6445,14.6515,228200.0
2011-03-09 14:40:00,20.8,20.82,20.79,20.8,245200.0,14.6445,14.6586,14.6374,14.6445,245200.0
2011-03-09 14:50:00,20.8,20.83,20.8,20.8,376000.0,14.6445,14.6656,14.6445,14.6445,376000.0
2011-03-09 15:00:00,20.8,20.81,20.75,20.78,386000.0,14.6445,14.6515,14.6093,14.6304,386000.0
2011-03-09 15:10:00,20.78,20.81,20.78,20.81,275800.0,14.6304,14.6515,14.6304,14.6515,275800.0
2011-03-09 15:20:00,20.81,20.84,20.8,20.83,390600.0,14.6515,14.6726,14.6445,14.6656,390600.0
2011-03-09 15:30:00,20.83,20.84,20.79,20.8,387200.0,14.6656,14.6726,14.6374,14.6445,387200.0
2011-03-09 15:40:00,20.8,20.82,20.76,20.8,929400.0,14.6445,14.6586,14.6163,14.6445,929400.0
2011-03-09 15:50:00,20.8,20.83,20.8,20.82,683200.0,14.6445,14.6656,14.6445,14.6586,683200.0
2011-03-10 09:30:00,20.55,20.7,20.53,20.61,627600.0,14.4685,14.5741,14.4544,14.5107,627600.0
2011-03-10 09:40:00,20.61,20.68,20.56,20.64,599400.0,14.5107,14.56,14.4755,14.5318,599400.0
2011-03-10 09:50:00,20.64,20.67,20.59,20.6,510400.0,14.5318,14.5529,14.4966,14.5037,510400.0
2011-03-10 10:00:00,20.6,20.63,20.58,20.63,748400.0,14.5037,14.5248,14.4896,14.5248,748400.0
2011-03-10 10:10:00,20.62,20.66,20.6,20.61,374800.0,14.5177,14.5459,14.5037,14.5107,374800.0
2011-03-10 10:20:00,20.61,20.64,20.61,20.63,313600.0,14.5107,14.5318,14.5107,14.5248,313600.0
2011-03-10 10:30:00,20.63,20.65,20.59,20.6,473800.0,14.5248,14.5389,14.4966,14.5037,473800.0
2011-03-10 10:40:00,20.61,20.63,20.59,20.61,403400.0,14.5107,14.5248,14.4966,14.5107,403400.0
2011-03-10 10:50:00,20.61,20.62,20.58,20.58,216800.0,14.5107,14.5177,14.4896,14.4896,216800.0
2011-03-10 11:00:00,20.58,20.6,20.56,20.56,266800.0,14.4896,14.5037,14.4755,14.4755,266800.0
2011-03-10 11:10:00,20.56,20.64,20.53,20.63,399000.0,14.4755,14.5318,14.4544,14.5248,399000.0
2011-03-10 11:20:00,20.64,20.65,20.59,20.61,241600.0,14.5318,14.5389,14.4966,14.5107,241600.0
2011-03-10 11:30:00,20.61,20.65,20.6,20.63,206800.0,14.5107,14.5389,14.5037,14.5248,206800.0
2011-03-10 11:40:00,20.62,20.63,20.6,20.61,237000.0,14.5177,14.5248,14.5037,14.5107,237000.0
2011-03-10 11:50:00,20.61,20.64,20.6,20.61,237600.0,14.5107,14.5318,14.5037,14.5107,237600.0
2011-03-10 12:00:00,20.61,20.63,20.59,20.61,280400.0,14.5107,14.5248,14.4966,14.5107,280400.0
2011-03-10 12:10:00,20.61,20.65,20.6,20.61,288400.0,14.5107,14.5389,14.5037,14.5107,288400.0
2011-03-10 12:20:00,20.61,20.63,20.57,20.59,203600.0,14.5107,14.5248,14.4825,14.4966,203600.0
2011-03-10 12:30:00,20.59,20.6,20.58,20.59,133000.0,14.4966,14.5037,14.4896,14.4966,133000.0
2011-03-10 12:40:00,20.59,20.61,20.56,20.59,224800.0,14.4966,14.5107,14.4755,14.4966,224800.0
2011-03-10 12:50:00,20.59,20.66,20.59,20.64,123000.0,14.4966,14.5459,14.4966,14.5318,123000.0
2011-03-10 13:00:00,20.64,20.67,20.6,20.6,132400.0,14.5318,14.5529,14.5037,14.5037,132400.0
2011-03-10 13:10:00,20.6,20.62,20.59,20.59,132000.0,14.5037,14.5177,14.4966,14.4966,132000.0
2011-03-10 13:20:00,20.59,20.6,20.53,20.54,298200.0,14.4966,14.5037,14.4544,14.4614,298200.0
2011-03-10 13:30:00,20.54,20.57,20.51,20.53,692400.0,14.4614,14.4825,14.4403,14.4544,692400.0
2011-03-10 13:40:00,20.54,20.59,20.54,20.58,301400.0,14.4614,14.4966,14.4614,14.4896,301400.0
2011-03-10 13:50:00,20.59,20.59,20.55,20.57,183000.0,14.4966,14.4966,14.4685,14.4825,183000.0
2011-03-10 14:00:00,20.57,20.61,20.56,20.6,207800.0,14.4825,14.5107,14.4755,14.5037,207800.0
2011-03-10 14:10:00,20.6,20.61,20.59,20.61,113800.0,14.5037,14.5107,14.4966,14.5107,113800.0
2011-03-10 14:20:00,20.61,20.62,20.57,20.57,135600.0,14.5107,14.5177,14.4825,14.4825,135600.0
2011-03-10 14:30:00,20.57,20.63,20.57,20.61,167600.0,14.4825,14.5248,14.4825,14.5107,167600.0
2011-03-10 14:40:00,20.61,20.61,20.56,20.57,145000.0,14.5107,14.5107,14.4755,14.4825,145000.0
2011-03-10 14:50:00,20.57,20.59,20.55,20.57,178600.0,14.4825,14.4966,14.4685,14.4825,178600.0
2011-03-10 15:00:00,20.58,20.59,20.53,20.54,153800.0,14.4896,14.4966,14.4544,14.4614,153800.0
2011-03-10 15:10:00,20.54,20.55,20.5,20.5,304200.0,14.4614,14.4685,14.4333,14.4333,304200.0
2011-03-10 15:20:00,20.5,20.54,20.49,20.5,325000.0,14.4333,14.4614,14.4262,14.4333,325000.0
2011-03-10 15:30:00,20.49,20.51,20.47,20.5,450200.0,14.4262,14.4403,14.4121,14.4333,450200.0
2011-03-10 15:40:00,20.5,20.55,20.49,20.49,547600.0,14.4333,14.4685,14.4262,14.4262,547600.0
2011-03-10 15:50:00,20.49,20.51,20.47,20.5,1259800.0,14.4262,14.4403,14.4121,14.4333,1259800.0
2011-03-11 09:30:00,20.43,20.64,20.42,20.57,487000.0,14.384,14.5318,14.3769,14.4825,487000.0
2011-03-11 09:40:00,20.57,20.61,20.48,20.5,283200.0,14.4825,14.5107,14.4192,14.4333,283200.0
2011-03-11 09:50:00,20.5,20.54,20.41,20.5,409800.0,14.4333,14.4614,14.3699,14.4333,409800.0
2011-03-11 10:00:00,20.52,20.53,20.47,20.5,224800.0,14.4473,14.4544,14.4121,14.4333,224800.0
2011-03-11 10:10:00,20.49,20.52,20.45,20.49,222600.0,14.4262,14.4473,14.3981,14.4262,222600.0
2011-03-11 10:20:00,20.49,20.51,20.45,20.45,346000.0,14.4262,14.4403,14.3981,14.3981,346000.0
2011-03-11 10:30:00,20.45,20.49,20.39,20.42,213400.0,14.3981,14.4262,14.3558,14.3769,213400.0
2011-03-11 10:40:00,20.41,20.43,20.38,20.42,282000.0,14.3699,14.384,14.3488,14.3769,282000.0
2011-03-11 10:50:00,20.43,20.48,20.39,20.47,176800.0,14.384,14.4192,14.3558,14.4121,176800.0
2011-03-11 11:00:00,20.47,20.5,20.4,20.4,285000.0,14.4121,14.4333,14.3628,14.3628,285000.0
2011-03-11 11:10:00,20.4,20.43,20.38,20.38,228400.0,14.3628,14.384,14.3488,14.3488,228400.0
2011-03-11 11:20:00,20.38,20.41,20.36,20.37,212400.0,14.3488,14.3699,14.3347,14.3417,212400.0
2011-03-11 11:30:00,20.37,20.42,20.36,20.42,252200.0,14.3417,14.3769,14.3347,14.3769,252200.0
2011-03-11 11:40:00,20.41,20.41,20.36,20.36,351400.0,14.3699,14.3699,14.3347,14.3347,351400.0
2011-03-11 11:50:00,20.36,20.43,20.36,20.42,174600.0,14.3347,14.384,14.3347,14.3769,174600.0
2011-03-11 12:00:00,20.42,20.44,20.4,20.42,168600.0,14.3769,14.391,14.3628,14.3769,168600.0
2011-03-11 12:10:00,20.42,20.47,20.4,20.46,92200.0,14.3769,14.4121,14.3628,14.4051,92200.0
2011-03-11 12:20:00,20.46,20.49,20.46,20.48,74000.0,14.4051,14.4262,14.4051,14.4192,74000.0
2011-03-11 12:30:00,20.47,20.52,20.47,20.52,82000.0,14.4121,14.4473,14.4121,14.4473,82000.0
2011-03-11 12:40:00,20.51,20.53,20.49,20.5,104200.0,14.4403,14.4544,14.4262,14.4333,104200.0
2011-03-11 12:50:00,20.5,20.53,20.49,20.52,168000.0,14.4333,14.4544,14.4262,14.4473,168000.0
2011-03-11 13:00:00,20.52,20.53,20.5,20.51,82200.0,14.4473,14.4544,14.4333,14.4403,82200.0
2011-03-11 13:10:00,20.51,20.51,20.42,20.43,256000.0,14.4403,14.4403,14.3769,14.384,256000.0
2011-03-11 13:20:00,20.42,20.46,20.42,20.46,210600.0,14.3769,14.4051,14.3769,14.4051,210600.0
2011-03-11 13:30:00,20.46,20.49,20.46,20.47,140600.0,14.4051,14.4262,14.4051,14.4121,140600.0
2011-03-11 13:40:00,20.47,20.49,20.46,20.49,173000.0,14.4121,14.4262,14.4051,14.4262,173000.0
2011-03-11 13:50:00,20.49,20.5,20.48,20.49,84800.0,14.4262,14.4333,14.4192,14.4262,84800.0
2011-03-11 14:00:00,20.49,20.49,20.45,20.45,131400.0,14.4262,14.4262,14.3981,14.3981,131400.0
2011-03-11 14:10:00,20.45,20.47,20.44,20.47,223600.0,14.3981,14.4121,14.391,14.4121,223600.0
2011-03-11 14:20:00,20.47,20.47,20.43,20.45,218000.0,14.4121,14.4121,14.384,14.3981,218000.0
2011-03-11 14:30:00,20.45,20.47,20.45,20.45,142200.0,14.3981,14.4121,14.3981,14.3981,142200.0
2011-03-11 14:40:00,20.45,20.48,20.45,20.47,210400.0,14.3981,14.4192,14.3981,14.4121,210400.0
2011-03-11 14:50:00,20.47,20.49,20.47,20.48,175000.0,14.4121,14.4262,14.4121,14.4192,175000.0
2011-03-11 15:00:00,20.48,20.52,20.48,20.5,231600.0,14.4192,14.4473,14.4192,14.4333,231600.0
2011-03-11 15:10:00,20.5,20.5,20.48,20.49,200000.0,14.4333,14.4333,14.4192,14.4262,200000.0
2011-03-11 15:20:00,20.49,20.5,20.48,20.48,222800.0,14.4262,14.4333,14.4192,14.4192,222800.0
2011-03-11 15:30:00,20.48,20.5,20.46,20.48,454200.0,14.4192,14.4333,14.4051,14.4192,454200.0
2011-03-11 15:40:00,20.48,20.5,20.46,20.47,421600.0,14.4192,14.4333,14.4051,14.4121,421600.0
2011-03-11 15:50:00,20.47,20.47,20.41,20.42,1080600.0,14.4121,14.4121,14.3699,14.3769,1080600.0
2011-03-14 09:30:00,20.25,20.39,20.25,20.36,498800.0,14.2572,14.3558,14.2572,14.3347,498800.0
2011-03-14 09:40:00,20.37,20.42,20.3,20.38,312400.0,14.3417,14.3769,14.2924,14.3488,312400.0
2011-03-14 09:50:00,20.36,20.43,20.35,20.39,284200.0,14.3347,14.384,14.3276,14.3558,284200.0
2011-03-14 10:00:00,20.39,20.47,20.39,20.45,486400.0,14.3558,14.4121,14.3558,14.3981,486400.0
2011-03-14 10:10:00,20.45,20.5,20.45,20.45,420200.0,14.3981,14.4333,14.3981,14.3981,420200.0
2011-03-14 10:20:00,20.46,20.47,20.43,20.46,306200.0,14.4051,14.4121,14.384,14.4051,306200.0
2011-03-14 10:30:00,20.46,20.46,20.4,20.43,430400.0,14.4051,14.4051,14.3628,14.384,430400.0
2011-03-14 10:40:00,20.43,20.43,20.37,20.42,358200.0,14.384,14.384,14.3417,14.3769,358200.0
2011-03-14 10:50:00,20.42,20.45,20.38,20.38,219800.0,14.3769,14.3981,14.3488,14.3488,219800.0
2011-03-14 11:00:00,20.38,20.42,20.36,20.39,168200.0,14.3488,14.3769,14.3347,14.3558,168200.0
2011-03-14 11:10:00,20.39,20.4,20.32,20.34,186000.0,14.3558,14.3628,14.3065,14.3206,186000.0
2011-03-14 11:20:00,20.34,20.36,20.33,20.33,234400.0,14.3206,14.3347,14.3136,14.3136,234400.0
2011-03-14 11:30:00,20.33,20.35,20.31,20.31,276800.0,14.3136,14.3276,14.2995,14.2995,276800.0
2011-03-14 11:40:00,20.31,20.36,20.31,20.33,258200.0,14.2995,14.3347,14.2995,14.3136,258200.0
2011-03-14 11:50:00,20.32,20.33,20.28,20.29,124400.0,14.3065,14.3136,14.2784,14.2854,124400.0
2011-03-14 12:00:00,20.29,20.32,20.28,20.32,131400.0,14.2854,14.3065,14.2784,14.3065,131400.0
2011-03-14 12:10:00,20.32,20.32,20.28,20.29,154600.0,14.3065,14.3065,14.2784,14.2854,154600.0
2011-03-14 12:20:00,20.3,20.32,20.29,20.31,101000.0,14.2924,14.3065,14.2854,14.2995,101000.0
2011-03-14 12:30:00,20.31,20.32,20.29,20.29,191200.0,14.2995,14.3065,14.2854,14.2854,191200.0
2011-03-14 12:40:00,20.29,20.3,20.27,20.28,180800.0,14.2854,14.2924,14.2713,14.2784,180800.0
2011-03-14 12:50:00,20.28,20.33,20.28,20.33,252200.0,14.2784,14.3136,14.2784,14.3136,252200.0
2011-03-14 13:00:00,20.33,20.37,20.33,20.36,108600.0,14.3136,14.3417,14.3136,14.3347,108600.0
2011-03-14 13:10:00,20.36,20.36,20.33,20.34,153600.0,14.3347,14.3347,14.3136,14.3206,153600.0
2011-03-14 13:20:00,20.34,20.34,20.32,20.33,457400.0,14.3206,14.3206,14.3065,14.3136,457400.0
2011-03-14 13:30:00,20.33,20.34,20.31,20.34,211600.0,14.3136,14.3206,14.2995,14.3206,211600.0
2011-03-14 13:40:00,20.34,20.36,20.33,20.35,235000.0,14.3206,14.3347,14.3136,14.3276,235000.0
2011-03-14 13:50:00,20.35,20.39,20.34,20.35,358000.0,14.3276,14.3558,14.3206,14.3276,358000.0
2011-03-14 14:00:00,20.35,20.38,20.35,20.35,401200.0,14.3276,14.3488,14.3276,14.3276,401200.0
2011-03-14 14:10:00,20.35,20.39,20.31,20.31,193800.0,14.3276,14.3558,14.2995,14.2995,193800.0
2011-03-14 14:20:00,20.31,20.32,20.28,20.29,253200.0,14.2995,14.3065,14.2784,14.2854,253200.0
2011-03-14 14:30:00,20.29,20.3,20.24,20.24,386000.0,14.2854,14.2924,14.2502,14.2502,386000.0
2011-03-14 14:40:00,20.24,20.26,20.23,20.25,186400.0,14.2502,14.2643,14.2432,14.2572,186400.0
2011-03-14 14:50:00,20.25,20.29,20.24,20.29,285200.0,14.2572,14.2854,14.2502,14.2854,285200.0
2011-03-14 15:00:00,20.29,20.33,20.28,20.32,275400.0,14.2854,14.3136,14.2784,14.3065,275400.0
2011-03-14 15:10:00,20.32,20.36,20.32,20.33,235600.0,14.3065,14.3347,14.3065,14.3136,235600.0
2011-03-14 15:20:00,20.33,20.36,20.32,20.34,253600.0,14.3136,14.3347,14.3065,14.3206,253600.0
2011-03-14 15:30:00,20.34,20.37,20.34,20.36,330400.0,14.3206,14.3417,14.3206,14.3347,330400.0
2011-03-14 15:40:00,20.36,20.45,20.36,20.4,436800.0,14.3347,14.3981,14.3347,14.3628,436800.0
2011-03-14 15:50:00,20.4,20.43,20.38,20.39,600400.0,14.3628,14.384,14.3488,14.3558,600400.0
2011-03-15 09:30:00,19.95,20.14,19.93,19.96,1058400.0,14.046,14.1798,14.0319,14.0531,1058400.0
2011-03-15 09:40:00,19.96,20.02,19.92,19.99,938800.0,14.0531,14.0953,14.0249,14.0742,938800.0
2011-03-15 09:50:00,19.99,20.0,19.92,19.92,717600.0,14.0742,14.0812,14.0249,14.0249,717600.0
2011-03-15 10:00:00,19.92,19.97,19.85,19.88,572000.0,14.0249,14.0601,13.9756,13.9967,572000.0
2011-03-15 10:10:00,19.89,20.01,19.88,20.01,322600.0,14.0038,14.0883,13.9967,14.0883,322600.0
2011-03-15 10:20:00,20.01,20.12,20.0,20.1,433200.0,14.0883,14.1657,14.0812,14.1516,433200.0
2011-03-15 10:30:00,20.1,20.1,19.99,20.0,574800.0,14.1516,14.1516,14.0742,14.0812,574800.0
2011-03-15 10:40:00,20.0,20.03,19.98,20.0,528200.0,14.0812,14.1023,14.0671,14.0812,528200.0
2011-03-15 10:50:00,20.0,20.03,19.98,20.0,442200.0,14.0812,14.1023,14.0671,14.0812,442200.0
2011-03-15 11:00:00,20.0,20.0,19.98,19.99,589400.0,14.0812,14.0812,14.0671,14.0742,589400.0
2011-03-15 11:10:00,20.0,20.01,19.98,19.99,537400.0,14.0812,14.0883,14.0671,14.0742,537400.0
2011-03-15 11:20:00,19.99,20.0,19.97,19.99,362600.0,14.0742,14.0812,14.0601,14.0742,362600.0
2011-03-15 11:30:00,19.99,20.0,19.98,20.0,286000.0,14.0742,14.0812,14.0671,14.0812,286000.0
2011-03-15 11:40:00,20.0,20.0,19.98,19.98,224200.0,14.0812,14.0812,14.0671,14.0671,224200.0
2011-03-15 11:50:00,19.98,20.0,19.96,19.99,629000.0,14.0671,14.0812,14.0531,14.0742,629000.0
2011-03-15 12:00:00,19.99,20.08,19.98,20.08,173000.0,14.0742,14.1375,14.0671,14.1375,173000.0
2011-03-15 12:10:00,20.08,20.08,20.05,20.06,243000.0,14.1375,14.1375,14.1164,14.1235,243000.0
2011-03-15 12:20:00,20.06,20.08,20.05,20.06,175400.0,14.1235,14.1375,14.1164,14.1235,175400.0
2011-03-15 12:30:00,20.06,20.08,20.04,20.07,287000.0,14.1235,14.1375,14.1094,14.1305,287000.0
2011-03-15 12:40:00,20.07,20.08,20.0,20.05,469800.0,14.1305,14.1375,14.0812,14.1164,469800.0
2011-03-15 12:50:00,20.05,20.08,20.05,20.06,234600.0,14.1164,14.1375,14.1164,14.1235,234600.0
2011-03-15 13:00:00,20.06,20.07,20.02,20.03,328800.0,14.1235,14.1305,14.0953,14.1023,328800.0
2011-03-15 13:10:00,20.03,20.05,20.01,20.02,640000.0,14.1023,14.1164,14.0883,14.0953,640000.0
2011-03-15 13:20:00,20.03,20.05,20.02,20.02,184200.0,14.1023,14.1164,14.0953,14.0953,184200.0
2011-03-15 13:30:00,20.02,20.02,20.0,20.0,189800.0,14.0953,14.0953,14.0812,14.0812,189800.0
2011-03-15 13:40:00,20.0,20.02,19.99,20.0,500000.0,14.0812,14.0953,14.0742,14.0812,500000.0
2011-03-15 13:50:00,20.0,20.03,20.0,20.02,118600.0,14.0812,14.1023,14.0812,14.0953,118600.0
2011-03-15 14:00:00,20.02,20.04,20.02,20.03,143400.0,14.0953,14.1094,14.0953,14.1023,143400.0
2011-03-15 14:10:00,20.03,20.07,20.0,20.01,348200.0,14.1023,14.1305,14.0812,14.0883,348200.0
2011-03-15 14:20:00,20.0,20.07,20.0,20.05,531200.0,14.0812,14.1305,14.0812,14.1164,531200.0
2011-03-15 14:30:00,20.06,20.08,20.05,20.05,288600.0,14.1235,14.1375,14.1164,14.1164,288600.0
2011-03-15 14:40:00,20.05,20.08,20.04,20.06,447200.0,14.1164,14.1375,14.1094,14.1235,447200.0
2011-03-15 14:50:00,20.06,20.07,20.05,20.06,439200.0,14.1235,14.1305,14.1164,14.1235,439200.0
2011-03-15 15:00:00,20.05,20.07,20.05,20.06,283400.0,14.1164,14.1305,14.1164,14.1235,283400.0
2011-03-15 15:10:00,20.06,20.06,19.99,20.0,503800.0,14.1235,14.1235,14.0742,14.0812,503800.0
2011-03-15 15:20:00,20.0,20.06,19.99,20.05,565600.0,14.0812,14.1235,14.0742,14.1164,565600.0
2011-03-15 15:30:00,20.05,20.05,20.0,20.0,569400.0,14.1164,14.1164,14.0812,14.0812,569400.0
2011-03-15 15:40:00,20.0,20.06,20.0,20.02,762600.0,14.0812,14.1235,14.0812,14.0953,762600.0
2011-03-15 15:50:00,20.02,20.03,19.86,19.88,2184800.0,14.0953,14.1023,13.9827,13.9967,2184800.0
2011-03-16 09:30:00,19.78,19.8,19.53,19.78,1078200.0,13.9263,13.9404,13.7503,13.9263,1078200.0
2011-03-16 09:40:00,19.78,19.82,19.71,19.8,693600.0,13.9263,13.9545,13.877,13.9404,693600.0
2011-03-16 09:50:00,19.8,19.93,19.79,19.89,595000.0,13.9404,14.0319,13.9334,14.0038,595000.0
2011-03-16 10:00:00,19.89,19.91,19.84,19.88,355800.0,14.0038,14.0179,13.9686,13.9967,355800.0
2011-03-16 10:10:00,19.88,19.95,19.86,19.93,408400.0,13.9967,14.046,13.9827,14.0319,408400.0
2011-03-16 10:20:00,19.93,19.98,19.91,19.92,294200.0,14.0319,14.0671,14.0179,14.0249,294200.0
2011-03-16 10:30:00,19.92,19.95,19.9,19.94,243800.0,14.0249,14.046,14.0108,14.039,243800.0
2011-03-16 10:40:00,19.94,19.97,19.9,19.93,251400.0,14.039,14.0601,14.0108,14.0319,251400.0
2011-03-16 10:50:00,19.93,19.94,19.89,19.91,525000.0,14.0319,14.039,14.0038,14.0179,525000.0
2011-03-16 11:00:00,19.91,19.95,19.8,19.93,1604200.0,14.0179,14.046,13.9404,14.0319,1604200.0
2011-03-16 11:10:00,19.92,19.96,19.9,19.94,542200.0,14.0249,14.0531,14.0108,14.039,542200.0
2011-03-16 11:20:00,19.93,19.96,19.9,19.9,303800.0,14.0319,14.0531,14.0108,14.0108,303800.0
2011-03-16 11:30:00,19.91,19.96,19.9,19.91,199800.0,14.0179,14.0531,14.0108,14.0179,199800.0
2011-03-16 11:40:00,19.91,19.92,19.85,19.89,371000.0,14.0179,14.0249,13.9756,14.0038,371000.0
2011-03-16 11:50:00,19.89,19.9,19.84,19.89,270400.0,14.0038,14.0108,13.9686,14.0038,270400.0
2011-03-16 12:00:00,19.88,19.88,19.79,19.8,316800.0,13.9967,13.9967,13.9334,13.9404,316800.0
2011-03-16 12:10:00,19.8,19.85,19.74,19.77,502600.0,13.9404,13.9756,13.8982,13.9193,502600.0
2011-03-16 12:20:00,19.76,19.86,19.75,19.86,368200.0,13.9122,13.9827,13.9052,13.9827,368200.0
2011-03-16 12:30:00,19.86,19.89,19.83,19.85,381400.0,13.9827,14.0038,13.9615,13.9756,381400.0
2011-03-16 12:40:00,19.84,19.9,19.82,19.9,357800.0,13.9686,14.0108,13.9545,14.0108,357800.0
2011-03-16 12:50:00,19.9,19.93,19.88,19.92,279800.0,14.0108,14.0319,13.9967,14.0249,279800.0
2011-03-16 13:00:00,19.93,19.96,19.93,19.93,179600.0,14.0319,14.0531,14.0319,14.0319,179600.0
2011-03-16 13:10:00,19.93,19.95,19.92,19.93,238600.0,14.0319,14.046,14.0249,14.0319,238600.0
2011-03-16 13:20:00,19.93,19.95,19.89,19.94,188800.0,14.0319,14.046,14.0038,14.039,188800.0
2011-03-16 13:30:00,19.95,19.95,19.91,19.93,385000.0,14.046,14.046,14.0179,14.0319,385000.0
2011-03-16 13:40:00,19.93,19.93,19.91,19.93,559800.0,14.0319,14.0319,14.0179,14.0319,559800.0
2011-03-16 13:50:00,19.93,19.96,19.92,19.93,283800.0,14.0319,14.0531,14.0249,14.0319,283800.0
2011-03-16 14:00:00,19.93,19.93,19.9,19.92,519200.0,14.0319,14.0319,14.0108,14.0249,519200.0
2011-03-16 14:10:00,19.92,19.92,19.84,19.85,892400.0,14.0249,14.0249,13.9686,13.9756,892400.0
2011-03-16 14:20:00,19.85,19.87,19.81,19.83,581000.0,13.9756,13.9897,13.9475,13.9615,581000.0
2011-03-16 14:30:00,19.83,19.9,19.8,19.9,453600.0,13.9615,14.0108,13.9404,14.0108,453600.0
2011-03-16 14:40:00,19.9,19.95,19.86,19.86,812600.0,14.0108,14.046,13.9827,13.9827,812600.0
2011-03-16 14:50:00,19.86,19.97,19.86,19.92,351200.0,13.9827,14.0601,13.9827,14.0249,351200.0
2011-03-16 15:00:00,19.92,19.98,19.91,19.97,459400.0,14.0249,14.0671,14.0179,14.0601,459400.0
2011-03-16 15:10:00,19.98,20.05,19.97,20.03,484400.0,14.0671,14.1164,14.0601,14.1023,484400.0
2011-03-16 15:20:00,20.03,20.06,19.96,19.99,568000.0,14.1023,14.1235,14.0531,14.0742,568000.0
2011-03-16 15:30:00,19.99,20.0,19.95,19.97,485000.0,14.0742,14.0812,14.046,14.0601,485000.0
2011-03-16 15:40:00,19.97,20.03,19.96,20.02,1250200.0,14.0601,14.1023,14.0531,14.0953,1250200.0
2011-03-16 15:50:00,20.01,20.01,19.9,19.93,2079600.0,14.0883,14.0883,14.0108,14.0319,2079600.0
2011-03-17 09:30:00,20.1,20.13,20.03,20.06,606400.0,14.1516,14.1728,14.1023,14.1235,606400.0
2011-03-17 09:40:00,20.05,20.13,19.99,20.0,431800.0,14.1164,14.1728,14.0742,14.0812,431800.0
2011-03-17 09:50:00,20.0,20.02,19.96,19.98,238200.0,14.0812,14.0953,14.0531,14.0671,238200.0
2011-03-17 10:00:00,19.98,20.02,19.96,20.01,426400.0,14.0671,14.0953,14.0531,14.0883,426400.0
2011-03-17 10:10:00,20.01,20.11,19.99,20.11,263800.0,14.0883,14.1587,14.0742,14.1587,263800.0
2011-03-17 10:20:00,20.11,20.14,20.09,20.1,487800.0,14.1587,14.1798,14.1446,14.1516,487800.0
2011-03-17 10:30:00,20.1,20.1,20.04,20.04,300400.0,14.1516,14.1516,14.1094,14.1094,300400.0
2011-03-17 10:40:00,20.04,20.11,20.02,20.1,334200.0,14.1094,14.1587,14.0953,14.1516,334200.0
2011-03-17 10:50:00,20.1,20.1,20.04,20.05,205800.0,14.1516,14.1516,14.1094,14.1164,205800.0
2011-03-17 11:00:00,20.05,20.07,20.04,20.06,200800.0,14.1164,14.1305,14.1094,14.1235,200800.0
2011-03-17 11:10:00,20.06,20.08,20.04,20.05,466200.0,14.1235,14.1375,14.1094,14.1164,466200.0
2011-03-17 11:20:00,20.05,20.07,20.0,20.0,188000.0,14.1164,14.1305,14.0812,14.0812,188000.0
2011-03-17 11:30:00,20.0,20.07,19.99,20.07,172800.0,14.0812,14.1305,14.0742,14.1305,172800.0
2011-03-17 11:40:00,20.07,20.07,20.01,20.03,193800.0,14.1305,14.1305,14.0883,14.1023,193800.0
2011-03-17 11:50:00,20.03,20.07,20.03,20.04,187400.0,14.1023,14.1305,14.1023,14.1094,187400.0
2011-03-17 12:00:00,20.04,20.09,20.03,20.09,216000.0,14.1094,14.1446,14.1023,14.1446,216000.0
2011-03-17 12:10:00,20.09,20.1,20.07,20.08,105600.0,14.1446,14.1516,14.1305,14.1375,105600.0
2011-03-17 12:20:00,20.08,20.1,20.08,20.08,119600.0,14.1375,14.1516,14.1375,14.1375,119600.0
2011-03-17 12:30:00,20.08,20.11,20.08,20.08,295800.0,14.1375,14.1587,14.1375,14.1375,295800.0
2011-03-17 12:40:00,20.08,20.1,20.07,20.08,150200.0,14.1375,14.1516,14.1305,14.1375,150200.0
2011-03-17 12:50:00,20.07,20.1,20.07,20.08,160600.0,14.1305,14.1516,14.1305,14.1375,160600.0
2011-03-17 13:00:00,20.08,20.11,20.08,20.09,112000.0,14.1375,14.1587,14.1375,14.1446,112000.0
2011-03-17 13:10:00,20.09,20.15,20.09,20.14,509200.0,14.1446,14.1868,14.1446,14.1798,509200.0
2011-03-17 13:20:00,20.14,20.15,20.11,20.12,287200.0,14.1798,14.1868,14.1587,14.1657,287200.0
2011-03-17 13:30:00,20.13,20.16,20.12,20.14,218200.0,14.1728,14.1939,14.1657,14.1798,218200.0
2011-03-17 13:40:00,20.14,20.15,20.11,20.14,257400.0,14.1798,14.1868,14.1587,14.1798,257400.0
2011-03-17 13:50:00,20.14,20.15,20.1,20.13,193800.0,14.1798,14.1868,14.1516,14.1728,193800.0
2011-03-17 14:00:00,20.13,20.14,20.1,20.11,141000.0,14.1728,14.1798,14.1516,14.1587,141000.0
2011-03-17 14:10:00,20.11,20.14,20.1,20.11,194000.0,14.1587,14.1798,14.1516,14.1587,194000.0
2011-03-17 14:20:00,20.11,20.17,20.11,20.15,244000.0,14.1587,14.2009,14.1587,14.1868,244000.0
2011-03-17 14:30:00,20.15,20.17,20.14,20.14,217200.0,14.1868,14.2009,14.1798,14.1798,217200.0
2011-03-17 14:40:00,20.14,20.14,20.09,20.09,595200.0,14.1798,14.1798,14.1446,14.1446,595200.0
2011-03-17 14:50:00,20.09,20.12,20.09,20.11,242600.0,14.1446,14.1657,14.1446,14.1587,242600.0
2011-03-17 15:00:00,20.12,20.14,20.11,20.13,332600.0,14.1657,14.1798,14.1587,14.1728,332600.0
2011-03-17 15:10:00,20.13,20.14,20.13,20.14,259200.0,14.1728,14.1798,14.1728,14.1798,259200.0
2011-03-17 15:20:00,20.14,20.16,20.13,20.13,427400.0,14.1798,14.1939,14.1728,14.1728,427400.0
2011-03-17 15:30:00,20.13,20.18,20.13,20.17,383000.0,14.1728,14.208,14.1728,14.2009,383000.0
2011-03-17 15:40:00,20.17,20.24,20.17,20.23,705800.0,14.2009,14.2502,14.2009,14.2432,705800.0
2011-03-17 15:50:00,20.23,20.26,20.15,20.17,1927600.0,14.2432,14.2643,14.1868,14.2009,1927600.0
2011-03-18 09:30:00,20.25,20.36,20.18,20.32,4304800.0,14.2572,14.3347,14.208,14.3065,4304800.0
2011-03-18 09:40:00,20.32,20.36,20.3,20.33,305000.0,14.3065,14.3347,14.2924,14.3136,305000.0
2011-03-18 09:50:00,20.34,20.36,20.29,20.3,285600.0,14.3206,14.3347,14.2854,14.2924,285600.0
2011-03-18 10:00:00,20.3,20.33,20.27,20.29,382800.0,14.2924,14.3136,14.2713,14.2854,382800.0
2011-03-18 10:10:00,20.3,20.33,20.25,20.32,812800.0,14.2924,14.3136,14.2572,14.3065,812800.0
2011-03-18 10:20:00,20.33,20.33,20.22,20.26,430600.0,14.3136,14.3136,14.2361,14.2643,430600.0
2011-03-18 10:30:00,20.26,20.3,20.25,20.3,238200.0,14.2643,14.2924,14.2572,14.2924,238200.0
2011-03-18 10:40:00,20.3,20.3,20.26,20.3,215600.0,14.2924,14.2924,14.2643,14.2924,215600.0
2011-03-18 10:50:00,20.3,20.33,20.28,20.32,266200.0,14.2924,14.3136,14.2784,14.3065,266200.0
2011-03-18 11:00:00,20.32,20.36,20.32,20.35,192400.0,14.3065,14.3347,14.3065,14.3276,192400.0
2011-03-18 11:10:00,20.35,20.37,20.33,20.35,141200.0,14.3276,14.3417,14.3136,14.3276,141200.0
2011-03-18 11:20:00,20.35,20.35,20.25,20.27,240800.0,14.3276,14.3276,14.2572,14.2713,240800.0
2011-03-18 11:30:00,20.27,20.28,20.23,20.24,269400.0,14.2713,14.2784,14.2432,14.2502,269400.0
2011-03-18 11:40:00,20.24,20.24,20.18,20.2,166600.0,14.2502,14.2502,14.208,14.222,166600.0
2011-03-18 11:50:00,20.21,20.23,20.19,20.22,197800.0,14.2291,14.2432,14.215,14.2361,197800.0
2011-03-18 12:00:00,20.22,20.27,20.21,20.25,152600.0,14.2361,14.2713,14.2291,14.2572,152600.0
2011-03-18 12:10:00,20.25,20.27,20.23,20.24,148400.0,14.2572,14.2713,14.2432,14.2502,148400.0
2011-03-18 12:20:00,20.24,20.3,20.24,20.27,168800.0,14.2502,14.2924,14.2502,14.2713,168800.0
2011-03-18 12:30:00,20.27,20.28,20.23,20.24,216800.0,14.2713,14.2784,14.2432,14.2502,216800.0
2011-03-18 12:40:00,20.24,20.25,20.22,20.24,182400.0,14.2502,14.2572,14.2361,14.2502,182400.0
2011-03-18 12:50:00,20.24,20.24,20.21,20.21,178200.0,14.2502,14.2502,14.2291,14.2291,178200.0
2011-03-18 13:00:00,20.21,20.24,20.2,20.24,179200.0,14.2291,14.2502,14.222,14.2502,179200.0
2011-03-18 13:10:00,20.24,20.29,20.24,20.28,190400.0,14.2502,14.2854,14.2502,14.2784,190400.0
2011-03-18 13:20:00,20.28,20.3,20.26,20.28,148800.0,14.2784,14.2924,14.2643,14.2784,148800.0
2011-03-18 13:30:00,20.28,20.31,20.27,20.28,213600.0,14.2784,14.2995,14.2713,14.2784,213600.0
2011-03-18 13:40:00,20.28,20.3,20.25,20.27,232400.0,14.2784,14.2924,14.2572,14.2713,232400.0
2011-03-18 13:50:00,20.28,20.29,20.25,20.27,136000.0,14.2784,14.2854,14.2572,14.2713,136000.0
2011-03-18 14:00:00,20.27,20.27,20.23,20.24,178000.0,14.2713,14.2713,14.2432,14.2502,178000.0
2011-03-18 14:10:00,20.24,20.24,20.15,20.16,256000.0,14.2502,14.2502,14.1868,14.1939,256000.0
2011-03-18 14:20:00,20.16,20.18,20.14,20.17,145200.0,14.1939,14.208,14.1798,14.2009,145200.0
2011-03-18 14:30:00,20.17,20.18,20.14,20.16,258200.0,14.2009,14.208,14.1798,14.1939,258200.0
2011-03-18 14:40:00,20.16,20.16,20.13,20.13,144800.0,14.1939,14.1939,14.1728,14.1728,144800.0
2011-03-18 14:50:00,20.14,20.14,20.09,20.11,251000.0,14.1798,14.1798,14.1446,14.1587,251000.0
2011-03-18 15:00:00,20.11,20.13,20.1,20.13,173600.0,14.1587,14.1728,14.1516,14.1728,173600.0
2011-03-18 15:10:00,20.13,20.15,20.11,20.15,323400.0,14.1728,14.1868,14.1587,14.1868,323400.0
2011-03-18 15:20:00,20.15,20.15,20.09,20.1,246200.0,14.1868,14.1868,14.1446,14.1516,246200.0
2011-03-18 15:30:00,20.1,20.14,20.1,20.11,413000.0,14.1516,14.1798,14.1516,14.1587,413000.0
2011-03-18 15:40:00,20.11,20.16,20.1,20.13,870400.0,14.1587,14.1939,14.1516,14.1728,870400.0
2011-03-18 15:50:00,20.13,20.13,20.08,20.08,1985600.0,14.1728,14.1728,14.1375,14.1375,1985600.0
2011-03-21 09:30:00,20.28,20.38,20.25,20.36,585400.0,14.2784,14.3488,14.2572,14.3347,585400.0
2011-03-21 09:40:00,20.36,20.43,20.34,20.36,483000.0,14.3347,14.384,14.3206,14.3347,483000.0
2011-03-21 09:50:00,20.37,20.39,20.34,20.35,430400.0,14.3417,14.3558,14.3206,14.3276,430400.0
2011-03-21 10:00:00,20.35,20.43,20.31,20.42,303600.0,14.3276,14.384,14.2995,14.3769,303600.0
2011-03-21 10:10:00,20.42,20.47,20.4,20.42,240200.0,14.3769,14.4121,14.3628,14.3769,240200.0
2011-03-21 10:20:00,20.42,20.43,20.4,20.42,162200.0,14.3769,14.384,14.3628,14.3769,162200.0
2011-03-21 10:30:00,20.43,20.45,20.41,20.43,210000.0,14.384,14.3981,14.3699,14.384,210000.0
2011-03-21 10:40:00,20.43,20.45,20.38,20.39,358000.0,14.384,14.3981,14.3488,14.3558,358000.0
2011-03-21 10:50:00,20.39,20.4,20.32,20.35,344000.0,14.3558,14.3628,14.3065,14.3276,344000.0
2011-03-21 11:00:00,20.35,20.43,20.34,20.39,302200.0,14.3276,14.384,14.3206,14.3558,302200.0
2011-03-21 11:10:00,20.39,20.4,20.34,20.35,190000.0,14.3558,14.3628,14.3206,14.3276,190000.0
2011-03-21 11:20:00,20.36,20.36,20.33,20.34,99000.0,14.3347,14.3347,14.3136,14.3206,99000.0
2011-03-21 11:30:00,20.33,20.35,20.31,20.33,274600.0,14.3136,14.3276,14.2995,14.3136,274600.0
2011-03-21 11:40:00,20.33,20.34,20.29,20.33,215200.0,14.3136,14.3206,14.2854,14.3136,215200.0
2011-03-21 11:50:00,20.33,20.34,20.31,20.31,86000.0,14.3136,14.3206,14.2995,14.2995,86000.0
2011-03-21 12:00:00,20.3,20.34,20.3,20.32,69600.0,14.2924,14.3206,14.2924,14.3065,69600.0
2011-03-21 12:10:00,20.32,20.33,20.29,20.3,76400.0,14.3065,14.3136,14.2854,14.2924,76400.0
2011-03-21 12:20:00,20.3,20.31,20.28,20.28,196000.0,14.2924,14.2995,14.2784,14.2784,196000.0
2011-03-21 12:30:00,20.29,20.3,20.28,20.3,75000.0,14.2854,14.2924,14.2784,14.2924,75000.0
2011-03-21 12:40:00,20.3,20.3,20.28,20.29,53600.0,14.2924,14.2924,14.2784,14.2854,53600.0
2011-03-21 12:50:00,20.3,20.31,20.3,20.31,79200.0,14.2924,14.2995,14.2924,14.2995,79200.0
2011-03-21 13:00:00,20.31,20.32,20.29,20.31,62400.0,14.2995,14.3065,14.2854,14.2995,62400.0
2011-03-21 13:10:00,20.3,20.31,20.29,20.3,115000.0,14.2924,14.2995,14.2854,14.2924,115000.0
2011-03-21 13:20:00,20.29,20.3,20.23,20.24,187600.0,14.2854,14.2924,14.2432,14.2502,187600.0
2011-03-21 13:30:00,20.24,20.25,20.21,20.24,175200.0,14.2502,14.2572,14.2291,14.2502,175200.0
2011-03-21 13:40:00,20.24,20.25,20.21,20.21,121200.0,14.2502,14.2572,14.2291,14.2291,121200.0
2011-03-21 13:50:00,20.21,20.27,20.21,20.26,102800.0,14.2291,14.2713,14.2291,14.2643,102800.0
2011-03-21 14:00:00,20.26,20.29,20.25,20.27,135600.0,14.2643,14.2854,14.2572,14.2713,135600.0
2011-03-21 14:10:00,20.27,20.29,20.27,20.28,94800.0,14.2713,14.2854,14.2713,14.2784,94800.0
2011-03-21 14:20:00,20.28,20.29,20.25,20.25,83800.0,14.2784,14.2854,14.2572,14.2572,83800.0
2011-03-21 14:30:00,20.25,20.28,20.25,20.28,193600.0,14.2572,14.2784,14.2572,14.2784,193600.0
2011-03-21 14:40:00,20.27,20.28,20.23,20.25,88200.0,14.2713,14.2784,14.2432,14.2572,88200.0
2011-03-21 14:50:00,20.25,20.25,20.22,20.22,87200.0,14.2572,14.2572,14.2361,14.2361,87200.0
2011-03-21 15:00:00,20.22,20.24,20.21,20.22,130000.0,14.2361,14.2502,14.2291,14.2361,130000.0
2011-03-21 15:10:00,20.22,20.23,20.2,20.21,359600.0,14.2361,14.2432,14.222,14.2291,359600.0
2011-03-21 15:20:00,20.21,20.21,20.16,20.17,410600.0,14.2291,14.2291,14.1939,14.2009,410600.0
2011-03-21 15:30:00,20.18,20.19,20.16,20.16,423600.0,14.208,14.215,14.1939,14.1939,423600.0
2011-03-21 15:40:00,20.16,20.17,20.13,20.15,571000.0,14.1939,14.2009,14.1728,14.1868,571000.0
2011-03-21 15:50:00,20.15,20.18,20.13,20.13,881400.0,14.1868,14.208,14.1728,14.1728,881400.0
2011-03-22 09:30:00,20.16,20.16,20.03,20.06,417800.0,14.1939,14.1939,14.1023,14.1235,417800.0
2011-03-22 09:40:00,20.06,20.07,19.98,19.98,416200.0,14.1235,14.1305,14.0671,14.0671,416200.0
2011-03-22 09:50:00,19.98,20.02,19.96,19.99,466600.0,14.0671,14.0953,14.0531,14.0742,466600.0
2011-03-22 10:00:00,19.99,20.04,19.99,20.02,210800.0,14.0742,14.1094,14.0742,14.0953,210800.0
2011-03-22 10:10:00,20.02,20.04,20.0,20.03,188000.0,14.0953,14.1094,14.0812,14.1023,188000.0
2011-03-22 10:20:00,20.03,20.04,20.0,20.02,247800.0,14.1023,14.1094,14.0812,14.0953,247800.0
2011-03-22 10:30:00,20.02,20.03,19.99,20.0,373000.0,14.0953,14.1023,14.0742,14.0812,373000.0
2011-03-22 10:40:00,20.0,20.04,19.99,20.01,376600.0,14.0812,14.1094,14.0742,14.0883,376600.0
2011-03-22 10:50:00,20.01,20.03,20.0,20.03,132200.0,14.0883,14.1023,14.0812,14.1023,132200.0
2011-03-22 11:00:00,20.03,20.04,20.0,20.03,231400.0,14.1023,14.1094,14.0812,14.1023,231400.0
2011-03-22 11:10:00,20.03,20.05,20.02,20.05,277000.0,14.1023,14.1164,14.0953,14.1164,277000.0
2011-03-22 11:20:00,20.05,20.08,20.04,20.06,260400.0,14.1164,14.1375,14.1094,14.1235,260400.0
2011-03-22 11:30:00,20.06,20.06,20.02,20.05,211000.0,14.1235,14.1235,14.0953,14.1164,211000.0
2011-03-22 11:40:00,20.06,20.08,20.06,20.08,104000.0,14.1235,14.1375,14.1235,14.1375,104000.0
2011-03-22 11:50:00,20.08,20.1,20.07,20.1,192400.0,14.1375,14.1516,14.1305,14.1516,192400.0
2011-03-22 12:00:00,20.1,20.11,20.09,20.11,128400.0,14.1516,14.1587,14.1446,14.1587,128400.0
2011-03-22 12:10:00,20.11,20.15,20.11,20.15,118200.0,14.1587,14.1868,14.1587,14.1868,118200.0
2011-03-22 12:20:00,20.15,20.18,20.14,20.17,263200.0,14.1868,14.208,14.1798,14.2009,263200.0
2011-03-22 12:30:00,20.17,20.17,20.15,20.17,57000.0,14.2009,14.2009,14.1868,14.2009,57000.0
2011-03-22 12:40:00,20.17,20.17,20.16,20.17,149400.0,14.2009,14.2009,14.1939,14.2009,149400.0
2011-03-22 12:50:00,20.17,20.17,20.16,20.17,144200.0,14.2009,14.2009,14.1939,14.2009,144200.0
2011-03-22 13:00:00,20.17,20.18,20.14,20.16,235800.0,14.2009,14.208,14.1798,14.1939,235800.0
2011-03-22 13:10:00,20.16,20.18,20.16,20.18,158200.0,14.1939,14.208,14.1939,14.208,158200.0
2011-03-22 13:20:00,20.18,20.18,20.16,20.17,128400.0,14.208,14.208,14.1939,14.2009,128400.0
2011-03-22 13:30:00,20.17,20.18,20.14,20.18,300000.0,14.2009,14.208,14.1798,14.208,300000.0
2011-03-22 13:40:00,20.18,20.18,20.16,20.18,163200.0,14.208,14.208,14.1939,14.208,163200.0
2011-03-22 13:50:00,20.18,20.21,20.18,20.21,225800.0,14.208,14.2291,14.208,14.2291,225800.0
2011-03-22 14:00:00,20.21,20.22,20.19,20.2,202400.0,14.2291,14.2361,14.215,14.222,202400.0
2011-03-22 14:10:00,20.2,20.2,20.17,20.17,206600.0,14.222,14.222,14.2009,14.2009,206600.0
2011-03-22 14:20:00,20.17,20.19,20.15,20.18,256600.0,14.2009,14.215,14.1868,14.208,256600.0
2011-03-22 14:30:00,20.19,20.22,20.18,20.22,99400.0,14.215,14.2361,14.208,14.2361,99400.0
2011-03-22 14:40:00,20.22,20.24,20.22,20.24,239200.0,14.2361,14.2502,14.2361,14.2502,239200.0
2011-03-22 14:50:00,20.23,20.25,20.23,20.24,224800.0,14.2432,14.2572,14.2432,14.2502,224800.0
2011-03-22 15:00:00,20.24,20.26,20.24,20.25,235000.0,14.2502,14.2643,14.2502,14.2572,235000.0
2011-03-22 15:10:00,20.25,20.28,20.25,20.27,223000.0,14.2572,14.2784,14.2572,14.2713,223000.0
2011-03-22 15:20:00,20.27,20.28,20.25,20.27,223200.0,14.2713,14.2784,14.2572,14.2713,223200.0
2011-03-22 15:30:00,20.27,20.28,20.27,20.27,322400.0,14.2713,14.2784,14.2713,14.2713,322400.0
2011-03-22 15:40:00,20.27,20.28,20.25,20.26,452800.0,14.2713,14.2784,14.2572,14.2643,452800.0
2011-03-22 15:50:00,20.27,20.27,20.22,20.22,1276000.0,14.2713,14.2713,14.2361,14.2361,1276000.0
2011-03-23 09:30:00,20.16,20.33,20.16,20.29,673000.0,14.1939,14.3136,14.1939,14.2854,673000.0
2011-03-23 09:40:00,20.29,20.45,20.25,20.4,1265400.0,14.2854,14.3981,14.2572,14.3628,1265400.0
2011-03-23 09:50:00,20.41,20.56,20.36,20.54,1008200.0,14.3699,14.4755,14.3347,14.4614,1008200.0
2011-03-23 10:00:00,20.54,20.6,20.49,20.55,1403000.0,14.4614,14.5037,14.4262,14.4685,1403000.0
2011-03-23 10:10:00,20.54,20.55,20.43,20.44,1716800.0,14.4614,14.4685,14.384,14.391,1716800.0
2011-03-23 10:20:00,20.44,20.5,20.43,20.49,785400.0,14.391,14.4333,14.384,14.4262,785400.0
2011-03-23 10:30:00,20.49,20.58,20.48,20.56,643000.0,14.4262,14.4896,14.4192,14.4755,643000.0
2011-03-23 10:40:00,20.55,20.63,20.55,20.63,1032600.0,14.4685,14.5248,14.4685,14.5248,1032600.0
2011-03-23 10:50:00,20.63,20.73,20.62,20.73,1042400.0,14.5248,14.5952,14.5177,14.5952,1042400.0
2011-03-23 11:00:00,20.73,20.75,20.67,20.75,743000.0,14.5952,14.6093,14.5529,14.6093,743000.0
2011-03-23 11:10:00,20.75,20.78,20.68,20.71,546800.0,14.6093,14.6304,14.56,14.5811,546800.0
2011-03-23 11:20:00,20.71,20.73,20.68,20.72,335000.0,14.5811,14.5952,14.56,14.5881,335000.0
2011-03-23 11:30:00,20.72,20.75,20.68,20.75,599000.0,14.5881,14.6093,14.56,14.6093,599000.0
2011-03-23 11:40:00,20.75,20.8,20.73,20.77,568800.0,14.6093,14.6445,14.5952,14.6233,568800.0
2011-03-23 11:50:00,20.77,20.82,20.77,20.82,758200.0,14.6233,14.6586,14.6233,14.6586,758200.0
2011-03-23 12:00:00,20.82,20.82,20.73,20.74,357000.0,14.6586,14.6586,14.5952,14.6022,357000.0
2011-03-23 12:10:00,20.74,20.74,20.67,20.7,435000.0,14.6022,14.6022,14.5529,14.5741,435000.0
2011-03-23 12:20:00,20.7,20.72,20.69,20.7,491000.0,14.5741,14.5881,14.567,14.5741,491000.0
2011-03-23 12:30:00,20.7,20.73,20.67,20.68,258600.0,14.5741,14.5952,14.5529,14.56,258600.0
2011-03-23 12:40:00,20.68,20.71,20.67,20.71,227000.0,14.56,14.5811,14.5529,14.5811,227000.0
2011-03-23 12:50:00,20.71,20.72,20.7,20.71,142200.0,14.5811,14.5881,14.5741,14.5811,142200.0
2011-03-23 13:00:00,20.7,20.72,20.68,20.69,201000.0,14.5741,14.5881,14.56,14.567,201000.0
2011-03-23 13:10:00,20.69,20.74,20.66,20.72,164400.0,14.567,14.6022,14.5459,14.5881,164400.0
2011-03-23 13:20:00,20.71,20.73,20.67,20.67,244000.0,14.5811,14.5952,14.5529,14.5529,244000.0
2011-03-23 13:30:00,20.67,20.68,20.64,20.66,380000.0,14.5529,14.56,14.5318,14.5459,380000.0
2011-03-23 13:40:00,20.66,20.67,20.64,20.64,245600.0,14.5459,14.5529,14.5318,14.5318,245600.0
2011-03-23 13:50:00,20.65,20.7,20.64,20.68,273600.0,14.5389,14.5741,14.5318,14.56,273600.0
2011-03-23 14:00:00,20.68,20.7,20.63,20.64,187400.0,14.56,14.5741,14.5248,14.5318,187400.0
2011-03-23 14:10:00,20.63,20.63,20.6,20.61,169200.0,14.5248,14.5248,14.5037,14.5107,169200.0
2011-03-23 14:20:00,20.61,20.61,20.6,20.61,110400.0,14.5107,14.5107,14.5037,14.5107,110400.0
2011-03-23 14:30:00,20.6,20.64,20.6,20.64,201200.0,14.5037,14.5318,14.5037,14.5318,201200.0
2011-03-23 14:40:00,20.64,20.72,20.64,20.71,351800.0,14.5318,14.5881,14.5318,14.5811,351800.0
2011-03-23 14:50:00,20.71,20.86,20.71,20.84,728600.0,14.5811,14.6867,14.5811,14.6726,728600.0
2011-03-23 15:00:00,20.84,20.86,20.79,20.8,600600.0,14.6726,14.6867,14.6374,14.6445,600600.0
2011-03-23 15:10:00,20.79,20.81,20.77,20.77,544600.0,14.6374,14.6515,14.6233,14.6233,544600.0
2011-03-23 15:20:00,20.77,20.78,20.74,20.75,414400.0,14.6233,14.6304,14.6022,14.6093,414400.0
2011-03-23 15:30:00,20.75,20.75,20.67,20.7,531400.0,14.6093,14.6093,14.5529,14.5741,531400.0
2011-03-23 15:40:00,20.7,20.7,20.65,20.67,765400.0,14.5741,14.5741,14.5389,14.5529,765400.0
2011-03-23 15:50:00,20.67,20.7,20.65,20.66,1054600.0,14.5529,14.5741,14.5389,14.5459,1054600.0
2011-03-24 09:30:00,20.77,20.88,20.72,20.87,728200.0,14.6233,14.7008,14.5881,14.6938,728200.0
2011-03-24 09:40:00,20.88,20.94,20.84,20.93,563400.0,14.7008,14.743,14.6726,14.736,563400.0
2011-03-24 09:50:00,20.93,20.93,20.87,20.89,725400.0,14.736,14.736,14.6938,14.7078,725400.0
2011-03-24 10:00:00,20.89,20.93,20.86,20.88,620200.0,14.7078,14.736,14.6867,14.7008,620200.0
2011-03-24 10:10:00,20.88,20.94,20.85,20.92,424000.0,14.7008,14.743,14.6797,14.729,424000.0
2011-03-24 10:20:00,20.92,21.0,20.9,20.98,1080600.0,14.729,14.7853,14.7149,14.7712,1080600.0
2011-03-24 10:30:00,20.98,21.07,20.97,21.0,1494000.0,14.7712,14.8346,14.7642,14.7853,1494000.0
2011-03-24 10:40:00,21.0,21.09,21.0,21.07,887200.0,14.7853,14.8486,14.7853,14.8346,887200.0
2011-03-24 10:50:00,21.07,21.18,21.07,21.17,761400.0,14.8346,14.912,14.8346,14.905,761400.0
2011-03-24 11:00:00,21.17,21.19,21.07,21.07,856200.0,14.905,14.9191,14.8346,14.8346,856200.0
2011-03-24 11:10:00,21.07,21.11,21.06,21.1,694400.0,14.8346,14.8627,14.8275,14.8557,694400.0
2011-03-24 11:20:00,21.1,21.16,21.08,21.09,415800.0,14.8557,14.8979,14.8416,14.8486,415800.0
2011-03-24 11:30:00,21.09,21.16,21.06,21.15,635800.0,14.8486,14.8979,14.8275,14.8909,635800.0
2011-03-24 11:40:00,21.15,21.17,21.1,21.12,314400.0,14.8909,14.905,14.8557,14.8698,314400.0
2011-03-24 11:50:00,21.13,21.15,21.11,21.14,215000.0,14.8768,14.8909,14.8627,14.8839,215000.0
2011-03-24 12:00:00,21.14,21.17,21.11,21.16,233000.0,14.8839,14.905,14.8627,14.8979,233000.0
2011-03-24 12:10:00,21.16,21.17,21.14,21.16,277600.0,14.8979,14.905,14.8839,14.8979,277600.0
2011-03-24 12:20:00,21.16,21.16,21.08,21.11,309400.0,14.8979,14.8979,14.8416,14.8627,309400.0
2011-03-24 12:30:00,21.11,21.11,21.04,21.05,383000.0,14.8627,14.8627,14.8134,14.8205,383000.0
2011-03-24 12:40:00,21.05,21.05,21.03,21.05,293800.0,14.8205,14.8205,14.8064,14.8205,293800.0
2011-03-24 12:50:00,21.05,21.1,21.03,21.1,370200.0,14.8205,14.8557,14.8064,14.8557,370200.0
2011-03-24 13:00:00,21.1,21.11,21.06,21.07,215400.0,14.8557,14.8627,14.8275,14.8346,215400.0
2011-03-24 13:10:00,21.06,21.07,21.04,21.05,255000.0,14.8275,14.8346,14.8134,14.8205,255000.0
2011-03-24 13:20:00,21.04,21.06,21.04,21.05,196200.0,14.8134,14.8275,14.8134,14.8205,196200.0
2011-03-24 13:30:00,21.05,21.08,21.05,21.06,246800.0,14.8205,14.8416,14.8205,14.8275,246800.0
2011-03-24 13:40:00,21.06,21.07,21.03,21.05,376200.0,14.8275,14.8346,14.8064,14.8205,376200.0
2011-03-24 13:50:00,21.05,21.08,21.03,21.07,252200.0,14.8205,14.8416,14.8064,14.8346,252200.0
2011-03-24 14:00:00,21.06,21.11,21.06,21.09,272000.0,14.8275,14.8627,14.8275,14.8486,272000.0
2011-03-24 14:10:00,21.09,21.14,21.09,21.13,299400.0,14.8486,14.8839,14.8486,14.8768,299400.0
2011-03-24 14:20:00,21.13,21.14,21.08,21.08,438600.0,14.8768,14.8839,14.8416,14.8416,438600.0
2011-03-24 14:30:00,21.08,21.11,21.05,21.06,487000.0,14.8416,14.8627,14.8205,14.8275,487000.0
2011-03-24 14:40:00,21.06,21.1,21.06,21.08,248200.0,14.8275,14.8557,14.8275,14.8416,248200.0
2011-03-24 14:50:00,21.08,21.11,21.04,21.05,492400.0,14.8416,14.8627,14.8134,14.8205,492400.0
2011-03-24 15:00:00,21.05,21.06,21.03,21.05,402000.0,14.8205,14.8275,14.8064,14.8205,402000.0
2011-03-24 15:10:00,21.06,21.07,21.04,21.05,426400.0,14.8275,14.8346,14.8134,14.8205,426400.0
2011-03-24 15:20:00,21.05,21.07,21.02,21.07,568600.0,14.8205,14.8346,14.7994,14.8346,568600.0
2011-03-24 15:30:00,21.07,21.07,21.03,21.05,324000.0,14.8346,14.8346,14.8064,14.8205,324000.0
2011-03-24 15:40:00,21.05,21.08,21.02,21.03,545800.0,14.8205,14.8416,14.7994,14.8064,545800.0
2011-03-24 15:50:00,21.03,21.03,20.99,21.02,910600.0,14.8064,14.8064,14.7782,14.7994,910600.0
2011-03-25 09:30:00,21.11,21.11,21.02,21.07,739000.0,14.8627,14.8627,14.7994,14.8346,739000.0
2011-03-25 09:40:00,21.07,21.08,20.98,21.0,601200.0,14.8346,14.8416,14.7712,14.7853,601200.0
2011-03-25 09:50:00,21.0,21.03,20.99,21.03,243600.0,14.7853,14.8064,14.7782,14.8064,243600.0
2011-03-25 10:00:00,21.03,21.08,21.0,21.07,426200.0,14.8064,14.8416,14.7853,14.8346,426200.0
2011-03-25 10:10:00,21.07,21.07,21.03,21.05,458000.0,14.8346,14.8346,14.8064,14.8205,458000.0
2011-03-25 10:20:00,21.05,21.1,21.03,21.1,387200.0,14.8205,14.8557,14.8064,14.8557,387200.0
2011-03-25 10:30:00,21.1,21.21,21.1,21.2,685800.0,14.8557,14.9331,14.8557,14.9261,685800.0
2011-03-25 10:40:00,21.2,21.24,21.18,21.22,636200.0,14.9261,14.9543,14.912,14.9402,636200.0
2011-03-25 10:50:00,21.23,21.28,21.21,21.25,795800.0,14.9472,14.9824,14.9331,14.9613,795800.0
2011-03-25 11:00:00,21.25,21.27,21.17,21.18,369600.0,14.9613,14.9754,14.905,14.912,369600.0
2011-03-25 11:10:00,21.18,21.18,21.11,21.14,361800.0,14.912,14.912,14.8627,14.8839,361800.0
2011-03-25 11:20:00,21.14,21.16,21.13,21.13,286400.0,14.8839,14.8979,14.8768,14.8768,286400.0
2011-03-25 11:30:00,21.13,21.16,21.11,21.13,247600.0,14.8768,14.8979,14.8627,14.8768,247600.0
2011-03-25 11:40:00,21.13,21.19,21.11,21.18,256800.0,14.8768,14.9191,14.8627,14.912,256800.0
2011-03-25 11:50:00,21.18,21.2,21.17,21.18,215000.0,14.912,14.9261,14.905,14.912,215000.0
2011-03-25 12:00:00,21.18,21.19,21.11,21.12,240000.0,14.912,14.9191,14.8627,14.8698,240000.0
2011-03-25 12:10:00,21.13,21.18,21.12,21.14,225000.0,14.8768,14.912,14.8698,14.8839,225000.0
2011-03-25 12:20:00,21.14,21.16,21.13,21.14,129400.0,14.8839,14.8979,14.8768,14.8839,129400.0
2011-03-25 12:30:00,21.14,21.15,21.11,21.11,136600.0,14.8839,14.8909,14.8627,14.8627,136600.0
2011-03-25 12:40:00,21.11,21.15,21.11,21.13,150800.0,14.8627,14.8909,14.8627,14.8768,150800.0
2011-03-25 12:50:00,21.13,21.14,21.09,21.11,194000.0,14.8768,14.8839,14.8486,14.8627,194000.0
2011-03-25 13:00:00,21.11,21.14,21.1,21.11,169200.0,14.8627,14.8839,14.8557,14.8627,169200.0
2011-03-25 13:10:00,21.11,21.11,21.08,21.1,118600.0,14.8627,14.8627,14.8416,14.8557,118600.0
2011-03-25 13:20:00,21.09,21.11,21.08,21.09,256200.0,14.8486,14.8627,14.8416,14.8486,256200.0
2011-03-25 13:30:00,21.09,21.11,21.07,21.11,139400.0,14.8486,14.8627,14.8346,14.8627,139400.0
2011-03-25 13:40:00,21.11,21.11,21.08,21.1,102400.0,14.8627,14.8627,14.8416,14.8557,102400.0
2011-03-25 13:50:00,21.1,21.11,21.05,21.06,158200.0,14.8557,14.8627,14.8205,14.8275,158200.0
2011-03-25 14:00:00,21.05,21.06,21.0,21.02,202400.0,14.8205,14.8275,14.7853,14.7994,202400.0
2011-03-25 14:10:00,21.01,21.05,21.0,21.02,209000.0,14.7923,14.8205,14.7853,14.7994,209000.0
2011-03-25 14:20:00,21.02,21.06,21.01,21.05,343600.0,14.7994,14.8275,14.7923,14.8205,343600.0
2011-03-25 14:30:00,21.05,21.07,21.02,21.05,379800.0,14.8205,14.8346,14.7994,14.8205,379800.0
2011-03-25 14:40:00,21.06,21.08,21.03,21.06,185800.0,14.8275,14.8416,14.8064,14.8275,185800.0
2011-03-25 14:50:00,21.05,21.09,21.05,21.09,188800.0,14.8205,14.8486,14.8205,14.8486,188800.0
2011-03-25 15:00:00,21.09,21.09,21.03,21.05,260600.0,14.8486,14.8486,14.8064,14.8205,260600.0
2011-03-25 15:10:00,21.05,21.06,21.02,21.03,283600.0,14.8205,14.8275,14.7994,14.8064,283600.0
2011-03-25 15:20:00,21.03,21.03,20.99,21.0,386200.0,14.8064,14.8064,14.7782,14.7853,386200.0
2011-03-25 15:30:00,21.0,21.03,21.0,21.0,336000.0,14.7853,14.8064,14.7853,14.7853,336000.0
2011-03-25 15:40:00,21.0,21.05,21.0,21.04,719600.0,14.7853,14.8205,14.7853,14.8134,719600.0
2011-03-25 15:50:00,21.04,21.05,21.0,21.04,1029400.0,14.8134,14.8205,14.7853,14.8134,1029400.0
2011-03-28 09:30:00,21.04,21.1,20.92,20.95,642400.0,14.8134,14.8557,14.729,14.7501,642400.0
2011-03-28 09:40:00,20.95,21.08,20.93,21.01,430400.0,14.7501,14.8416,14.736,14.7923,430400.0
2011-03-28 09:50:00,21.01,21.04,20.97,20.98,198000.0,14.7923,14.8134,14.7642,14.7712,198000.0
2011-03-28 10:00:00,20.98,20.98,20.89,20.91,467000.0,14.7712,14.7712,14.7078,14.7219,467000.0
2011-03-28 10:10:00,20.91,20.94,20.89,20.9,274800.0,14.7219,14.743,14.7078,14.7149,274800.0
2011-03-28 10:20:00,20.9,20.91,20.86,20.88,243600.0,14.7149,14.7219,14.6867,14.7008,243600.0
2011-03-28 10:30:00,20.88,20.94,20.88,20.93,338200.0,14.7008,14.743,14.7008,14.736,338200.0
2011-03-28 10:40:00,20.92,20.93,20.88,20.89,208400.0,14.729,14.736,14.7008,14.7078,208400.0
2011-03-28 10:50:00,20.89,20.91,20.86,20.91,207600.0,14.7078,14.7219,14.6867,14.7219,207600.0
2011-03-28 11:00:00,20.9,20.91,20.85,20.88,460600.0,14.7149,14.7219,14.6797,14.7008,460600.0
2011-03-28 11:10:00,20.88,20.92,20.88,20.89,243200.0,14.7008,14.729,14.7008,14.7078,243200.0
2011-03-28 11:20:00,20.9,20.92,20.89,20.92,108400.0,14.7149,14.729,14.7078,14.729,108400.0
2011-03-28 11:30:00,20.93,20.95,20.89,20.9,179200.0,14.736,14.7501,14.7078,14.7149,179200.0
2011-03-28 11:40:00,20.9,20.93,20.89,20.92,137400.0,14.7149,14.736,14.7078,14.729,137400.0
2011-03-28 11:50:00,20.92,20.95,20.92,20.95,123400.0,14.729,14.7501,14.729,14.7501,123400.0
2011-03-28 12:00:00,20.95,20.99,20.94,20.99,215200.0,14.7501,14.7782,14.743,14.7782,215200.0
2011-03-28 12:10:00,20.98,20.99,20.96,20.98,239200.0,14.7712,14.7782,14.7571,14.7712,239200.0
2011-03-28 12:20:00,20.98,20.99,20.97,20.97,122200.0,14.7712,14.7782,14.7642,14.7642,122200.0
2011-03-28 12:30:00,20.97,20.97,20.92,20.92,137000.0,14.7642,14.7642,14.729,14.729,137000.0
2011-03-28 12:40:00,20.92,20.92,20.91,20.92,88600.0,14.729,14.729,14.7219,14.729,88600.0
2011-03-28 12:50:00,20.92,20.98,20.92,20.97,117600.0,14.729,14.7712,14.729,14.7642,117600.0
2011-03-28 13:00:00,20.98,21.02,20.97,21.0,427600.0,14.7712,14.7994,14.7642,14.7853,427600.0
2011-03-28 13:10:00,21.0,21.02,21.0,21.0,153600.0,14.7853,14.7994,14.7853,14.7853,153600.0
2011-03-28 13:20:00,21.0,21.01,20.99,21.0,181000.0,14.7853,14.7923,14.7782,14.7853,181000.0
2011-03-28 13:30:00,21.0,21.03,21.0,21.02,136000.0,14.7853,14.8064,14.7853,14.7994,136000.0
2011-03-28 13:40:00,21.02,21.02,20.98,20.98,143000.0,14.7994,14.7994,14.7712,14.7712,143000.0
2011-03-28 13:50:00,20.98,21.0,20.98,21.0,145000.0,14.7712,14.7853,14.7712,14.7853,145000.0
2011-03-28 14:00:00,21.0,21.0,20.99,21.0,144400.0,14.7853,14.7853,14.7782,14.7853,144400.0
2011-03-28 14:10:00,21.0,21.0,20.98,21.0,292800.0,14.7853,14.7853,14.7712,14.7853,292800.0
2011-03-28 14:20:00,21.0,21.02,21.0,21.01,134800.0,14.7853,14.7994,14.7853,14.7923,134800.0
2011-03-28 14:30:00,21.01,21.01,20.98,21.0,177400.0,14.7923,14.7923,14.7712,14.7853,177400.0
2011-03-28 14:40:00,21.0,21.02,20.99,21.0,162200.0,14.7853,14.7994,14.7782,14.7853,162200.0
2011-03-28 14:50:00,21.0,21.02,20.97,20.99,705800.0,14.7853,14.7994,14.7642,14.7782,705800.0
2011-03-28 15:00:00,20.99,21.0,20.96,20.98,615000.0,14.7782,14.7853,14.7571,14.7712,615000.0
2011-03-28 15:10:00,20.97,20.99,20.97,20.99,215400.0,14.7642,14.7782,14.7642,14.7782,215400.0
2011-03-28 15:20:00,20.99,20.99,20.97,20.97,295000.0,14.7782,14.7782,14.7642,14.7642,295000.0
2011-03-28 15:30:00,20.97,21.0,20.97,20.98,373000.0,14.7642,14.7853,14.7642,14.7712,373000.0
2011-03-28 15:40:00,20.98,20.98,20.91,20.95,624400.0,14.7712,14.7712,14.7219,14.7501,624400.0
2011-03-28 15:50:00,20.95,20.98,20.86,20.86,1507600.0,14.7501,14.7712,14.6867,14.6867,1507600.0
2011-03-29 09:30:00,20.9,20.91,20.82,20.88,589000.0,14.7149,14.7219,14.6586,14.7008,589000.0
2011-03-29 09:40:00,20.88,20.93,20.86,20.91,416400.0,14.7008,14.736,14.6867,14.7219,416400.0
2011-03-29 09:50:00,20.91,20.94,20.88,20.88,282800.0,14.7219,14.743,14.7008,14.7008,282800.0
2011-03-29 10:00:00,20.88,20.99,20.87,20.99,323000.0,14.7008,14.7782,14.6938,14.7782,323000.0
2011-03-29 10:10:00,20.99,21.0,20.97,21.0,327000.0,14.7782,14.7853,14.7642,14.7853,327000.0
2011-03-29 10:20:00,21.0,21.0,20.89,20.9,395400.0,14.7853,14.7853,14.7078,14.7149,395400.0
2011-03-29 10:30:00,20.9,20.91,20.86,20.88,280400.0,14.7149,14.7219,14.6867,14.7008,280400.0
2011-03-29 10:40:00,20.88,20.9,20.85,20.87,275400.0,14.7008,14.7149,14.6797,14.6938,275400.0
2011-03-29 10:50:00,20.87,20.9,20.83,20.84,196600.0,14.6938,14.7149,14.6656,14.6726,196600.0
2011-03-29 11:00:00,20.84,20.96,20.84,20.93,237600.0,14.6726,14.7571,14.6726,14.736,237600.0
2011-03-29 11:10:00,20.93,20.95,20.92,20.93,212400.0,14.736,14.7501,14.729,14.736,212400.0
2011-03-29 11:20:00,20.93,20.94,20.9,20.93,214400.0,14.736,14.743,14.7149,14.736,214400.0
2011-03-29 11:30:00,20.93,20.93,20.9,20.91,129800.0,14.736,14.736,14.7149,14.7219,129800.0
2011-03-29 11:40:00,20.91,20.95,20.9,20.93,391800.0,14.7219,14.7501,14.7149,14.736,391800.0
2011-03-29 11:50:00,20.93,20.96,20.93,20.96,99600.0,14.736,14.7571,14.736,14.7571,99600.0
2011-03-29 12:00:00,20.96,20.97,20.95,20.95,85400.0,14.7571,14.7642,14.7501,14.7501,85400.0
2011-03-29 12:10:00,20.95,20.95,20.92,20.93,70000.0,14.7501,14.7501,14.729,14.736,70000.0
2011-03-29 12:20:00,20.93,20.93,20.9,20.9,66200.0,14.736,14.736,14.7149,14.7149,66200.0
2011-03-29 12:30:00,20.9,20.93,20.89,20.92,104400.0,14.7149,14.736,14.7078,14.729,104400.0
2011-03-29 12:40:00,20.92,20.92,20.9,20.91,66400.0,14.729,14.729,14.7149,14.7219,66400.0
2011-03-29 12:50:00,20.92,20.95,20.91,20.95,97400.0,14.729,14.7501,14.7219,14.7501,97400.0
2011-03-29 13:00:00,20.95,20.96,20.92,20.92,86000.0,14.7501,14.7571,14.729,14.729,86000.0
2011-03-29 13:10:00,20.93,20.95,20.92,20.95,128000.0,14.736,14.7501,14.729,14.7501,128000.0
2011-03-29 13:20:00,20.95,20.96,20.93,20.93,85600.0,14.7501,14.7571,14.736,14.736,85600.0
2011-03-29 13:30:00,20.93,20.93,20.91,20.92,152200.0,14.736,14.736,14.7219,14.729,152200.0
2011-03-29 13:40:00,20.92,20.95,20.92,20.94,117400.0,14.729,14.7501,14.729,14.743,117400.0
2011-03-29 13:50:00,20.94,20.97,20.93,20.95,203000.0,14.743,14.7642,14.736,14.7501,203000.0
2011-03-29 14:00:00,20.96,21.0,20.95,20.99,147200.0,14.7571,14.7853,14.7501,14.7782,147200.0
2011-03-29 14:10:00,20.99,21.0,20.97,20.99,96000.0,14.7782,14.7853,14.7642,14.7782,96000.0
2011-03-29 14:20:00,20.99,21.0,20.97,20.97,88200.0,14.7782,14.7853,14.7642,14.7642,88200.0
2011-03-29 14:30:00,20.97,21.0,20.97,20.97,90000.0,14.7642,14.7853,14.7642,14.7642,90000.0
2011-03-29 14:40:00,20.97,21.0,20.97,21.0,157000.0,14.7642,14.7853,14.7642,14.7853,157000.0
2011-03-29 14:50:00,20.99,21.0,20.98,20.99,213000.0,14.7782,14.7853,14.7712,14.7782,213000.0
2011-03-29 15:00:00,21.0,21.0,20.97,20.98,164000.0,14.7853,14.7853,14.7642,14.7712,164000.0
2011-03-29 15:10:00,20.98,21.02,20.97,21.0,218000.0,14.7712,14.7994,14.7642,14.7853,218000.0
2011-03-29 15:20:00,21.0,21.01,21.0,21.01,148200.0,14.7853,14.7923,14.7853,14.7923,148200.0
2011-03-29 15:30:00,21.01,21.03,21.0,21.0,291600.0,14.7923,14.8064,14.7853,14.7853,291600.0
2011-03-29 15:40:00,21.0,21.0,20.98,21.0,338000.0,14.7853,14.7853,14.7712,14.7853,338000.0
2011-03-29 15:50:00,21.0,21.04,21.0,21.03,843200.0,14.7853,14.8134,14.7853,14.8064,843200.0
2011-03-30 09:30:00,21.21,21.25,21.21,21.25,455200.0,14.9331,14.9613,14.9331,14.9613,455200.0
2011-03-30 09:40:00,21.25,21.3,21.25,21.29,508400.0,14.9613,14.9965,14.9613,14.9895,508400.0
2011-03-30 09:50:00,21.29,21.43,21.28,21.43,666600.0,14.9895,15.088,14.9824,15.088,666600.0
2011-03-30 10:00:00,21.44,21.45,21.38,21.39,1044400.0,15.0951,15.1021,15.0528,15.0599,1044400.0
2011-03-30 10:10:00,21.39,21.41,21.35,21.38,635200.0,15.0599,15.0739,15.0317,15.0528,635200.0
2011-03-30 10:20:00,21.38,21.4,21.35,21.36,248800.0,15.0528,15.0669,15.0317,15.0387,248800.0
2011-03-30 10:30:00,21.36,21.4,21.35,21.38,439000.0,15.0387,15.0669,15.0317,15.0528,439000.0
2011-03-30 10:40:00,21.37,21.42,21.37,21.4,458400.0,15.0458,15.081,15.0458,15.0669,458400.0
2011-03-30 10:50:00,21.4,21.41,21.38,21.4,352600.0,15.0669,15.0739,15.0528,15.0669,352600.0
2011-03-30 11:00:00,21.4,21.4,21.38,21.4,225400.0,15.0669,15.0669,15.0528,15.0669,225400.0
2011-03-30 11:10:00,21.4,21.42,21.39,21.42,224000.0,15.0669,15.081,15.0599,15.081,224000.0
2011-03-30 11:20:00,21.42,21.43,21.4,21.41,220400.0,15.081,15.088,15.0669,15.0739,220400.0
2011-03-30 11:30:00,21.41,21.44,21.41,21.43,430600.0,15.0739,15.0951,15.0739,15.088,430600.0
2011-03-30 11:40:00,21.43,21.45,21.42,21.42,291600.0,15.088,15.1021,15.081,15.081,291600.0
2011-03-30 11:50:00,21.42,21.42,21.38,21.38,141400.0,15.081,15.081,15.0528,15.0528,141400.0
2011-03-30 12:00:00,21.38,21.4,21.38,21.39,159400.0,15.0528,15.0669,15.0528,15.0599,159400.0
2011-03-30 12:10:00,21.39,21.41,21.36,21.38,630400.0,15.0599,15.0739,15.0387,15.0528,630400.0
2011-03-30 12:20:00,21.39,21.41,21.36,21.37,267000.0,15.0599,15.0739,15.0387,15.0458,267000.0
2011-03-30 12:30:00,21.37,21.38,21.35,21.36,200400.0,15.0458,15.0528,15.0317,15.0387,200400.0
2011-03-30 12:40:00,21.36,21.36,21.36,21.36,77000.0,15.0387,15.0387,15.0387,15.0387,77000.0
2011-03-30 12:50:00,21.36,21.37,21.36,21.36,188600.0,15.0387,15.0458,15.0387,15.0387,188600.0
2011-03-30 13:00:00,21.36,21.39,21.36,21.36,181600.0,15.0387,15.0599,15.0387,15.0387,181600.0
2011-03-30 13:10:00,21.36,21.4,21.36,21.38,171400.0,15.0387,15.0669,15.0387,15.0528,171400.0
2011-03-30 13:20:00,21.39,21.4,21.38,21.39,223800.0,15.0599,15.0669,15.0528,15.0599,223800.0
2011-03-30 13:30:00,21.39,21.39,21.36,21.36,86200.0,15.0599,15.0599,15.0387,15.0387,86200.0
2011-03-30 13:40:00,21.36,21.38,21.33,21.34,151000.0,15.0387,15.0528,15.0176,15.0247,151000.0
2011-03-30 13:50:00,21.33,21.34,21.28,21.29,330000.0,15.0176,15.0247,14.9824,14.9895,330000.0
2011-03-30 14:00:00,21.29,21.3,21.29,21.3,117800.0,14.9895,14.9965,14.9895,14.9965,117800.0
2011-03-30 14:10:00,21.3,21.3,21.28,21.28,130000.0,14.9965,14.9965,14.9824,14.9824,130000.0
2011-03-30 14:20:00,21.28,21.33,21.28,21.32,184000.0,14.9824,15.0176,14.9824,15.0106,184000.0
2011-03-30 14:30:00,21.32,21.33,21.31,21.33,210600.0,15.0106,15.0176,15.0035,15.0176,210600.0
2011-03-30 14:40:00,21.33,21.34,21.31,21.31,257400.0,15.0176,15.0247,15.0035,15.0035,257400.0
2011-03-30 14:50:00,21.32,21.33,21.3,21.3,172800.0,15.0106,15.0176,14.9965,14.9965,172800.0
2011-03-30 15:00:00,21.3,21.31,21.29,21.3,150800.0,14.9965,15.0035,14.9895,14.9965,150800.0
2011-03-30 15:10:00,21.3,21.31,21.23,21.24,428000.0,14.9965,15.0035,14.9472,14.9543,428000.0
2011-03-30 15:20:00,21.25,21.25,21.21,21.21,365200.0,14.9613,14.9613,14.9331,14.9331,365200.0
2011-03-30 15:30:00,21.21,21.25,21.21,21.24,323800.0,14.9331,14.9613,14.9331,14.9543,323800.0
2011-03-30 15:40:00,21.24,21.25,21.2,21.21,382000.0,14.9543,14.9613,14.9261,14.9331,382000.0
2011-03-30 15:50:00,21.21,21.28,21.21,21.26,933600.0,14.9331,14.9824,14.9331,14.9683,933600.0
2011-03-31 09:30:00,21.17,21.24,21.11,21.15,651800.0,14.905,14.9543,14.8627,14.8909,651800.0
2011-03-31 09:40:00,21.16,21.19,21.13,21.16,335600.0,14.8979,14.9191,14.8768,14.8979,335600.0
2011-03-31 09:50:00,21.16,21.18,21.11,21.13,247400.0,14.8979,14.912,14.8627,14.8768,247400.0
2011-03-31 10:00:00,21.14,21.16,21.11,21.16,320000.0,14.8839,14.8979,14.8627,14.8979,320000.0
2011-03-31 10:10:00,21.16,21.34,21.16,21.26,993000.0,14.8979,15.0247,14.8979,14.9683,993000.0
2011-03-31 10:20:00,21.27,21.29,21.21,21.23,577800.0,14.9754,14.9895,14.9331,14.9472,577800.0
2011-03-31 10:30:00,21.23,21.3,21.23,21.28,605600.0,14.9472,14.9965,14.9472,14.9824,605600.0
2011-03-31 10:40:00,21.28,21.35,21.28,21.34,402800.0,14.9824,15.0317,14.9824,15.0247,402800.0
2011-03-31 10:50:00,21.34,21.44,21.33,21.43,473800.0,15.0247,15.0951,15.0176,15.088,473800.0
2011-03-31 11:00:00,21.43,21.43,21.37,21.4,489800.0,15.088,15.088,15.0458,15.0669,489800.0
2011-03-31 11:10:00,21.4,21.4,21.37,21.38,379000.0,15.0669,15.0669,15.0458,15.0528,379000.0
2011-03-31 11:20:00,21.38,21.38,21.34,21.36,287200.0,15.0528,15.0528,15.0247,15.0387,287200.0
2011-03-31 11:30:00,21.36,21.37,21.33,21.36,212200.0,15.0387,15.0458,15.0176,15.0387,212200.0
2011-03-31 11:40:00,21.36,21.4,21.32,21.4,527400.0,15.0387,15.0669,15.0106,15.0669,527400.0
2011-03-31 11:50:00,21.4,21.41,21.39,21.4,300200.0,15.0669,15.0739,15.0599,15.0669,300200.0
2011-03-31 12:00:00,21.4,21.41,21.39,21.39,180000.0,15.0669,15.0739,15.0599,15.0599,180000.0
2011-03-31 12:10:00,21.4,21.41,21.39,21.4,241400.0,15.0669,15.0739,15.0599,15.0669,241400.0
2011-03-31 12:20:00,21.4,21.43,21.4,21.43,274800.0,15.0669,15.088,15.0669,15.088,274800.0
2011-03-31 12:30:00,21.43,21.43,21.4,21.4,173000.0,15.088,15.088,15.0669,15.0669,173000.0
2011-03-31 12:40:00,21.4,21.44,21.39,21.43,168200.0,15.0669,15.0951,15.0599,15.088,168200.0
2011-03-31 12:50:00,21.43,21.43,21.39,21.39,179000.0,15.088,15.088,15.0599,15.0599,179000.0
2011-03-31 13:00:00,21.39,21.41,21.36,21.37,162000.0,15.0599,15.0739,15.0387,15.0458,162000.0
2011-03-31 13:10:00,21.37,21.38,21.33,21.33,314000.0,15.0458,15.0528,15.0176,15.0176,314000.0
2011-03-31 13:20:00,21.33,21.35,21.32,21.32,169600.0,15.0176,15.0317,15.0106,15.0106,169600.0
2011-03-31 13:30:00,21.32,21.33,21.3,21.31,150600.0,15.0106,15.0176,14.9965,15.0035,150600.0
2011-03-31 13:40:00,21.31,21.35,21.3,21.31,241200.0,15.0035,15.0317,14.9965,15.0035,241200.0
2011-03-31 13:50:00,21.32,21.33,21.29,21.3,384600.0,15.0106,15.0176,14.9895,14.9965,384600.0
2011-03-31 14:00:00,21.31,21.35,21.31,21.35,132800.0,15.0035,15.0317,15.0035,15.0317,132800.0
2011-03-31 14:10:00,21.35,21.38,21.34,21.35,209200.0,15.0317,15.0528,15.0247,15.0317,209200.0
2011-03-31 14:20:00,21.35,21.36,21.31,21.31,177200.0,15.0317,15.0387,15.0035,15.0035,177200.0
2011-03-31 14:30:00,21.31,21.33,21.3,21.33,210200.0,15.0035,15.0176,14.9965,15.0176,210200.0
2011-03-31 14:40:00,21.33,21.34,21.32,21.33,143400.0,15.0176,15.0247,15.0106,15.0176,143400.0
2011-03-31 14:50:00,21.33,21.33,21.3,21.3,169200.0,15.0176,15.0176,14.9965,14.9965,169200.0
2011-03-31 15:00:00,21.31,21.34,21.3,21.33,199200.0,15.0035,15.0247,14.9965,15.0176,199200.0
2011-03-31 15:10:00,21.33,21.33,21.31,21.32,108800.0,15.0176,15.0176,15.0035,15.0106,108800.0
2011-03-31 15:20:00,21.32,21.33,21.28,21.29,797600.0,15.0106,15.0176,14.9824,14.9895,797600.0
2011-03-31 15:30:00,21.29,21.34,21.29,21.33,631200.0,14.9895,15.0247,14.9895,15.0176,631200.0
2011-03-31 15:40:00,21.33,21.35,21.28,21.32,1018800.0,15.0176,15.0317,14.9824,15.0106,1018800.0
2011-03-31 15:50:00,21.32,21.32,21.23,21.23,2052000.0,15.0106,15.0106,14.9472,14.9472,2052000.0
2011-04-01 09:30:00,21.08,21.24,21.06,21.22,729400.0,14.8416,14.9543,14.8275,14.9402,729400.0
2011-04-01 09:40:00,21.22,21.24,21.13,21.16,421000.0,14.9402,14.9543,14.8768,14.8979,421000.0
2011-04-01 09:50:00,21.17,21.25,21.16,21.21,436600.0,14.905,14.9613,14.8979,14.9331,436600.0
2011-04-01 10:00:00,21.21,21.25,21.2,21.22,319800.0,14.9331,14.9613,14.9261,14.9402,319800.0
2011-04-01 10:10:00,21.22,21.26,21.22,21.23,321600.0,14.9402,14.9683,14.9402,14.9472,321600.0
2011-04-01 10:20:00,21.23,21.3,21.21,21.27,355200.0,14.9472,14.9965,14.9331,14.9754,355200.0
2011-04-01 10:30:00,21.27,21.31,21.25,21.26,202800.0,14.9754,15.0035,14.9613,14.9683,202800.0
2011-04-01 10:40:00,21.26,21.26,21.23,21.24,349800.0,14.9683,14.9683,14.9472,14.9543,349800.0
2011-04-01 10:50:00,21.24,21.24,21.18,21.21,364200.0,14.9543,14.9543,14.912,14.9331,364200.0
2011-04-01 11:00:00,21.21,21.21,21.18,21.2,398600.0,14.9331,14.9331,14.912,14.9261,398600.0
2011-04-01 11:10:00,21.2,21.24,21.2,21.22,320600.0,14.9261,14.9543,14.9261,14.9402,320600.0
2011-04-01 11:20:00,21.22,21.25,21.21,21.25,271000.0,14.9402,14.9613,14.9331,14.9613,271000.0
2011-04-01 11:30:00,21.25,21.27,21.24,21.25,318000.0,14.9613,14.9754,14.9543,14.9613,318000.0
2011-04-01 11:40:00,21.25,21.25,21.23,21.24,237000.0,14.9613,14.9613,14.9472,14.9543,237000.0
2011-04-01 11:50:00,21.24,21.28,21.22,21.27,202600.0,14.9543,14.9824,14.9402,14.9754,202600.0
2011-04-01 12:00:00,21.27,21.27,21.25,21.26,106200.0,14.9754,14.9754,14.9613,14.9683,106200.0
2011-04-01 12:10:00,21.26,21.27,21.25,21.27,162600.0,14.9683,14.9754,14.9613,14.9754,162600.0
2011-04-01 12:20:00,21.27,21.28,21.26,21.27,81000.0,14.9754,14.9824,14.9683,14.9754,81000.0
2011-04-01 12:30:00,21.26,21.28,21.26,21.27,115000.0,14.9683,14.9824,14.9683,14.9754,115000.0
2011-04-01 12:40:00,21.27,21.27,21.25,21.25,137200.0,14.9754,14.9754,14.9613,14.9613,137200.0
2011-04-01 12:50:00,21.25,21.3,21.25,21.3,408000.0,14.9613,14.9965,14.9613,14.9965,408000.0
2011-04-01 13:00:00,21.3,21.3,21.28,21.29,127600.0,14.9965,14.9965,14.9824,14.9895,127600.0
2011-04-01 13:10:00,21.29,21.3,21.26,21.26,129600.0,14.9895,14.9965,14.9683,14.9683,129600.0
2011-04-01 13:20:00,21.26,21.3,21.26,21.3,157800.0,14.9683,14.9965,14.9683,14.9965,157800.0
2011-04-01 13:30:00,21.3,21.3,21.29,21.29,112800.0,14.9965,14.9965,14.9895,14.9895,112800.0
2011-04-01 13:40:00,21.3,21.3,21.27,21.27,77600.0,14.9965,14.9965,14.9754,14.9754,77600.0
2011-04-01 13:50:00,21.27,21.28,21.27,21.27,61800.0,14.9754,14.9824,14.9754,14.9754,61800.0
2011-04-01 14:00:00,21.27,21.28,21.27,21.28,102600.0,14.9754,14.9824,14.9754,14.9824,102600.0
2011-04-01 14:10:00,21.28,21.28,21.28,21.28,75800.0,14.9824,14.9824,14.9824,14.9824,75800.0
2011-04-01 14:20:00,21.28,21.28,21.25,21.26,183000.0,14.9824,14.9824,14.9613,14.9683,183000.0
2011-04-01 14:30:00,21.25,21.27,21.25,21.25,112200.0,14.9613,14.9754,14.9613,14.9613,112200.0
2011-04-01 14:40:00,21.25,21.25,21.23,21.25,320600.0,14.9613,14.9613,14.9472,14.9613,320600.0
2011-04-01 14:50:00,21.25,21.29,21.24,21.29,306400.0,14.9613,14.9895,14.9543,14.9895,306400.0
2011-04-01 15:00:00,21.29,21.3,21.26,21.29,184400.0,14.9895,14.9965,14.9683,14.9895,184400.0
2011-04-01 15:10:00,21.29,21.29,21.25,21.27,430400.0,14.9895,14.9895,14.9613,14.9754,430400.0
2011-04-01 15:20:00,21.28,21.28,21.25,21.27,223000.0,14.9824,14.9824,14.9613,14.9754,223000.0
2011-04-01 15:30:00,21.28,21.28,21.27,21.28,502000.0,14.9824,14.9824,14.9754,14.9824,502000.0
2011-04-01 15:40:00,21.28,21.32,21.28,21.29,405600.0,14.9824,15.0106,14.9824,14.9895,405600.0
2011-04-01 15:50:00,21.29,21.34,21.27,21.33,701600.0,14.9895,15.0247,14.9754,15.0176,701600.0
2011-04-04 09:30:00,21.39,21.47,21.35,21.46,400400.0,15.0599,15.1162,15.0317,15.1092,400400.0
2011-04-04 09:40:00,21.46,21.47,21.35,21.37,373400.0,15.1092,15.1162,15.0317,15.0458,373400.0
2011-04-04 09:50:00,21.37,21.39,21.34,21.39,288400.0,15.0458,15.0599,15.0247,15.0599,288400.0
2011-04-04 10:00:00,21.39,21.41,21.38,21.41,219800.0,15.0599,15.0739,15.0528,15.0739,219800.0
2011-04-04 10:10:00,21.4,21.41,21.36,21.39,295200.0,15.0669,15.0739,15.0387,15.0599,295200.0
2011-04-04 10:20:00,21.38,21.4,21.36,21.38,189000.0,15.0528,15.0669,15.0387,15.0528,189000.0
2011-04-04 10:30:00,21.38,21.43,21.38,21.41,242200.0,15.0528,15.088,15.0528,15.0739,242200.0
2011-04-04 10:40:00,21.42,21.44,21.41,21.43,218000.0,15.081,15.0951,15.0739,15.088,218000.0
2011-04-04 10:50:00,21.43,21.44,21.38,21.39,386000.0,15.088,15.0951,15.0528,15.0599,386000.0
2011-04-04 11:00:00,21.38,21.41,21.38,21.39,248600.0,15.0528,15.0739,15.0528,15.0599,248600.0
2011-04-04 11:10:00,21.39,21.43,21.38,21.43,117400.0,15.0599,15.088,15.0528,15.088,117400.0
2011-04-04 11:20:00,21.43,21.45,21.42,21.42,190400.0,15.088,15.1021,15.081,15.081,190400.0
2011-04-04 11:30:00,21.42,21.43,21.4,21.41,169400.0,15.081,15.088,15.0669,15.0739,169400.0
2011-04-04 11:40:00,21.41,21.43,21.4,21.42,155400.0,15.0739,15.088,15.0669,15.081,155400.0
2011-04-04 11:50:00,21.42,21.43,21.4,21.41,119800.0,15.081,15.088,15.0669,15.0739,119800.0
2011-04-04 12:00:00,21.41,21.43,21.41,21.43,85800.0,15.0739,15.088,15.0739,15.088,85800.0
2011-04-04 12:10:00,21.43,21.43,21.4,21.41,124000.0,15.088,15.088,15.0669,15.0739,124000.0
2011-04-04 12:20:00,21.41,21.43,21.38,21.38,210800.0,15.0739,15.088,15.0528,15.0528,210800.0
2011-04-04 12:30:00,21.38,21.38,21.35,21.35,223400.0,15.0528,15.0528,15.0317,15.0317,223400.0
2011-04-04 12:40:00,21.35,21.36,21.33,21.34,533600.0,15.0317,15.0387,15.0176,15.0247,533600.0
2011-04-04 12:50:00,21.34,21.35,21.33,21.34,121200.0,15.0247,15.0317,15.0176,15.0247,121200.0
2011-04-04 13:00:00,21.35,21.35,21.33,21.33,225400.0,15.0317,15.0317,15.0176,15.0176,225400.0
2011-04-04 13:10:00,21.34,21.36,21.34,21.34,190400.0,15.0247,15.0387,15.0247,15.0247,190400.0
2011-04-04 13:20:00,21.35,21.37,21.34,21.35,206200.0,15.0317,15.0458,15.0247,15.0317,206200.0
2011-04-04 13:30:00,21.36,21.36,21.35,21.36,190800.0,15.0387,15.0387,15.0317,15.0387,190800.0
2011-04-04 13:40:00,21.36,21.38,21.35,21.36,290600.0,15.0387,15.0528,15.0317,15.0387,290600.0
2011-04-04 13:50:00,21.36,21.37,21.35,21.36,298400.0,15.0387,15.0458,15.0317,15.0387,298400.0
2011-04-04 14:00:00,21.36,21.41,21.35,21.41,258800.0,15.0387,15.0739,15.0317,15.0739,258800.0
2011-04-04 14:10:00,21.41,21.43,21.41,21.41,298000.0,15.0739,15.088,15.0739,15.0739,298000.0
2011-04-04 14:20:00,21.41,21.42,21.38,21.4,180800.0,15.0739,15.081,15.0528,15.0669,180800.0
2011-04-04 14:30:00,21.4,21.43,21.4,21.41,170000.0,15.0669,15.088,15.0669,15.0739,170000.0
2011-04-04 14:40:00,21.41,21.41,21.38,21.38,206600.0,15.0739,15.0739,15.0528,15.0528,206600.0
2011-04-04 14:50:00,21.38,21.4,21.37,21.4,209600.0,15.0528,15.0669,15.0458,15.0669,209600.0
2011-04-04 15:00:00,21.4,21.41,21.36,21.38,207000.0,15.0669,15.0739,15.0387,15.0528,207000.0
2011-04-04 15:10:00,21.38,21.39,21.36,21.38,207400.0,15.0528,15.0599,15.0387,15.0528,207400.0
2011-04-04 15:20:00,21.38,21.39,21.35,21.38,262200.0,15.0528,15.0599,15.0317,15.0528,262200.0
2011-04-04 15:30:00,21.38,21.39,21.35,21.37,436600.0,15.0528,15.0599,15.0317,15.0458,436600.0
2011-04-04 15:40:00,21.36,21.39,21.34,21.36,362400.0,15.0387,15.0599,15.0247,15.0387,362400.0
2011-04-04 15:50:00,21.36,21.41,21.36,21.41,527400.0,15.0387,15.0739,15.0387,15.0739,527400.0
2011-04-05 09:30:00,21.31,21.38,21.31,21.32,425400.0,15.0035,15.0528,15.0035,15.0106,425400.0
2011-04-05 09:40:00,21.32,21.32,21.2,21.25,809000.0,15.0106,15.0106,14.9261,14.9613,809000.0
2011-04-05 09:50:00,21.25,21.26,21.21,21.21,715400.0,14.9613,14.9683,14.9331,14.9331,715400.0
2011-04-05 10:00:00,21.21,21.21,21.15,21.16,454600.0,14.9331,14.9331,14.8909,14.8979,454600.0
2011-04-05 10:10:00,21.16,21.22,21.16,21.17,560000.0,14.8979,14.9402,14.8979,14.905,560000.0
2011-04-05 10:20:00,21.17,21.2,21.16,21.17,356600.0,14.905,14.9261,14.8979,14.905,356600.0
2011-04-05 10:30:00,21.17,21.2,21.16,21.2,386000.0,14.905,14.9261,14.8979,14.9261,386000.0
2011-04-05 10:40:00,21.2,21.21,21.17,21.18,287600.0,14.9261,14.9331,14.905,14.912,287600.0
2011-04-05 10:50:00,21.18,21.19,21.15,21.17,473000.0,14.912,14.9191,14.8909,14.905,473000.0
2011-04-05 11:00:00,21.18,21.2,21.14,21.15,304800.0,14.912,14.9261,14.8839,14.8909,304800.0
2011-04-05 11:10:00,21.15,21.15,21.07,21.08,589400.0,14.8909,14.8909,14.8346,14.8416,589400.0
2011-04-05 11:20:00,21.08,21.13,21.06,21.12,306000.0,14.8416,14.8768,14.8275,14.8698,306000.0
2011-04-05 11:30:00,21.13,21.17,21.12,21.15,390400.0,14.8768,14.905,14.8698,14.8909,390400.0
2011-04-05 11:40:00,21.15,21.15,21.07,21.08,600000.0,14.8909,14.8909,14.8346,14.8416,600000.0
2011-04-05 11:50:00,21.08,21.08,21.03,21.04,992400.0,14.8416,14.8416,14.8064,14.8134,992400.0
2011-04-05 12:00:00,21.04,21.05,21.03,21.05,229600.0,14.8134,14.8205,14.8064,14.8205,229600.0
2011-04-05 12:10:00,21.04,21.05,21.04,21.04,96200.0,14.8134,14.8205,14.8134,14.8134,96200.0
2011-04-05 12:20:00,21.04,21.05,20.99,20.99,464600.0,14.8134,14.8205,14.7782,14.7782,464600.0
2011-04-05 12:30:00,20.99,21.0,20.96,20.96,395600.0,14.7782,14.7853,14.7571,14.7571,395600.0
2011-04-05 12:40:00,20.97,21.04,20.95,21.04,219600.0,14.7642,14.8134,14.7501,14.8134,219600.0
2011-04-05 12:50:00,21.03,21.04,21.03,21.04,89000.0,14.8064,14.8134,14.8064,14.8134,89000.0
2011-04-05 13:00:00,21.03,21.04,20.98,21.0,322000.0,14.8064,14.8134,14.7712,14.7853,322000.0
2011-04-05 13:10:00,21.0,21.0,20.99,20.99,144600.0,14.7853,14.7853,14.7782,14.7782,144600.0
2011-04-05 13:20:00,20.99,20.99,20.96,20.97,444200.0,14.7782,14.7782,14.7571,14.7642,444200.0
2011-04-05 13:30:00,20.97,20.97,20.93,20.95,328200.0,14.7642,14.7642,14.736,14.7501,328200.0
2011-04-05 13:40:00,20.94,20.95,20.91,20.92,337800.0,14.743,14.7501,14.7219,14.729,337800.0
2011-04-05 13:50:00,20.92,20.92,20.88,20.88,230200.0,14.729,14.729,14.7008,14.7008,230200.0
2011-04-05 14:00:00,20.88,20.91,20.86,20.9,329400.0,14.7008,14.7219,14.6867,14.7149,329400.0
2011-04-05 14:10:00,20.9,20.95,20.9,20.94,174200.0,14.7149,14.7501,14.7149,14.743,174200.0
2011-04-05 14:20:00,20.94,20.99,20.94,20.98,201600.0,14.743,14.7782,14.743,14.7712,201600.0
2011-04-05 14:30:00,20.99,21.0,20.96,20.96,341200.0,14.7782,14.7853,14.7571,14.7571,341200.0
2011-04-05 14:40:00,20.96,20.96,20.87,20.88,359200.0,14.7571,14.7571,14.6938,14.7008,359200.0
2011-04-05 14:50:00,20.88,20.92,20.88,20.92,194000.0,14.7008,14.729,14.7008,14.729,194000.0
2011-04-05 15:00:00,20.91,20.92,20.88,20.88,251000.0,14.7219,14.729,14.7008,14.7008,251000.0
2011-04-05 15:10:00,20.88,20.9,20.86,20.9,344400.0,14.7008,14.7149,14.6867,14.7149,344400.0
2011-04-05 15:20:00,20.9,20.9,20.86,20.88,382200.0,14.7149,14.7149,14.6867,14.7008,382200.0
2011-04-05 15:30:00,20.88,20.9,20.86,20.86,427000.0,14.7008,14.7149,14.6867,14.6867,427000.0
2011-04-05 15:40:00,20.86,20.92,20.85,20.9,888400.0,14.6867,14.729,14.6797,14.7149,888400.0
2011-04-05 15:50:00,20.9,20.95,20.89,20.92,1240800.0,14.7149,14.7501,14.7078,14.729,1240800.0
2011-04-06 09:30:00,21.05,21.09,21.0,21.08,1061400.0,14.8205,14.8486,14.7853,14.8416,1061400.0
2011-04-06 09:40:00,21.08,21.1,21.03,21.1,738400.0,14.8416,14.8557,14.8064,14.8557,738400.0
2011-04-06 09:50:00,21.1,21.12,21.06,21.1,1089800.0,14.8557,14.8698,14.8275,14.8557,1089800.0
2011-04-06 10:00:00,21.1,21.14,21.1,21.13,475600.0,14.8557,14.8839,14.8557,14.8768,475600.0
2011-04-06 10:10:00,21.13,21.14,21.08,21.11,1037000.0,14.8768,14.8839,14.8416,14.8627,1037000.0
2011-04-06 10:20:00,21.11,21.12,21.1,21.11,341200.0,14.8627,14.8698,14.8557,14.8627,341200.0
2011-04-06 10:30:00,21.11,21.11,21.06,21.07,357600.0,14.8627,14.8627,14.8275,14.8346,357600.0
2011-04-06 10:40:00,21.07,21.1,21.05,21.09,369000.0,14.8346,14.8557,14.8205,14.8486,369000.0
2011-04-06 10:50:00,21.1,21.11,21.09,21.1,489600.0,14.8557,14.8627,14.8486,14.8557,489600.0
2011-04-06 11:00:00,21.1,21.13,21.02,21.02,521000.0,14.8557,14.8768,14.7994,14.7994,521000.0
2011-04-06 11:10:00,21.02,21.02,20.99,20.99,233000.0,14.7994,14.7994,14.7782,14.7782,233000.0
2011-04-06 11:20:00,20.99,21.0,20.98,21.0,215600.0,14.7782,14.7853,14.7712,14.7853,215600.0
2011-04-06 11:30:00,21.0,21.0,20.95,20.97,241400.0,14.7853,14.7853,14.7501,14.7642,241400.0
2011-04-06 11:40:00,20.97,21.02,20.97,21.0,171600.0,14.7642,14.7994,14.7642,14.7853,171600.0
2011-04-06 11:50:00,21.0,21.03,20.95,20.96,245000.0,14.7853,14.8064,14.7501,14.7571,245000.0
2011-04-06 12:00:00,20.96,20.99,20.95,20.99,160200.0,14.7571,14.7782,14.7501,14.7782,160200.0
2011-04-06 12:10:00,20.99,21.0,20.98,21.0,200400.0,14.7782,14.7853,14.7712,14.7853,200400.0
2011-04-06 12:20:00,21.0,21.0,20.98,21.0,238200.0,14.7853,14.7853,14.7712,14.7853,238200.0
2011-04-06 12:30:00,21.0,21.0,20.97,20.97,151200.0,14.7853,14.7853,14.7642,14.7642,151200.0
2011-04-06 12:40:00,20.97,20.97,20.9,20.9,336800.0,14.7642,14.7642,14.7149,14.7149,336800.0
2011-04-06 12:50:00,20.9,20.92,20.88,20.89,291200.0,14.7149,14.729,14.7008,14.7078,291200.0
2011-04-06 13:00:00,20.89,20.9,20.88,20.9,242600.0,14.7078,14.7149,14.7008,14.7149,242600.0
2011-04-06 13:10:00,20.9,20.91,20.86,20.9,192800.0,14.7149,14.7219,14.6867,14.7149,192800.0
2011-04-06 13:20:00,20.9,20.93,20.89,20.93,195000.0,14.7149,14.736,14.7078,14.736,195000.0
2011-04-06 13:30:00,20.93,20.94,20.93,20.93,169000.0,14.736,14.743,14.736,14.736,169000.0
2011-04-06 13:40:00,20.93,20.95,20.93,20.94,149800.0,14.736,14.7501,14.736,14.743,149800.0
2011-04-06 13:50:00,20.95,20.96,20.94,20.96,164000.0,14.7501,14.7571,14.743,14.7571,164000.0
2011-04-06 14:00:00,20.96,20.98,20.95,20.98,165800.0,14.7571,14.7712,14.7501,14.7712,165800.0
2011-04-06 14:10:00,20.98,21.0,20.96,20.96,237200.0,14.7712,14.7853,14.7571,14.7571,237200.0
2011-04-06 14:20:00,20.96,20.96,20.89,20.89,237600.0,14.7571,14.7571,14.7078,14.7078,237600.0
2011-04-06 14:30:00,20.89,20.93,20.89,20.93,118000.0,14.7078,14.736,14.7078,14.736,118000.0
2011-04-06 14:40:00,20.93,20.97,20.93,20.96,316200.0,14.736,14.7642,14.736,14.7571,316200.0
2011-04-06 14:50:00,20.96,20.96,20.93,20.93,303600.0,14.7571,14.7571,14.736,14.736,303600.0
2011-04-06 15:00:00,20.93,20.96,20.92,20.96,192600.0,14.736,14.7571,14.729,14.7571,192600.0
2011-04-06 15:10:00,20.96,20.96,20.93,20.95,318800.0,14.7571,14.7571,14.736,14.7501,318800.0
2011-04-06 15:20:00,20.95,20.95,20.9,20.92,356400.0,14.7501,14.7501,14.7149,14.729,356400.0
2011-04-06 15:30:00,20.91,20.93,20.91,20.93,247600.0,14.7219,14.736,14.7219,14.736,247600.0
2011-04-06 15:40:00,20.93,20.95,20.92,20.93,351000.0,14.736,14.7501,14.729,14.736,351000.0
2011-04-06 15:50:00,20.93,20.93,20.86,20.86,1092400.0,14.736,14.736,14.6867,14.6867,1092400.0
2011-04-07 09:30:00,20.82,20.88,20.82,20.85,552600.0,14.6586,14.7008,14.6586,14.6797,552600.0
2011-04-07 09:40:00,20.85,20.92,20.84,20.92,340400.0,14.6797,14.729,14.6726,14.729,340400.0
2011-04-07 09:50:00,20.92,20.93,20.9,20.92,344200.0,14.729,14.736,14.7149,14.729,344200.0
2011-04-07 10:00:00,20.93,20.93,20.87,20.88,324800.0,14.736,14.736,14.6938,14.7008,324800.0
2011-04-07 10:10:00,20.88,20.92,20.88,20.89,259800.0,14.7008,14.729,14.7008,14.7078,259800.0
2011-04-07 10:20:00,20.89,20.93,20.89,20.92,206600.0,14.7078,14.736,14.7078,14.729,206600.0
2011-04-07 10:30:00,20.92,20.93,20.83,20.86,301000.0,14.729,14.736,14.6656,14.6867,301000.0
2011-04-07 10:40:00,20.86,20.86,20.74,20.81,592000.0,14.6867,14.6867,14.6022,14.6515,592000.0
2011-04-07 10:50:00,20.81,20.82,20.77,20.81,205800.0,14.6515,14.6586,14.6233,14.6515,205800.0
2011-04-07 11:00:00,20.82,20.83,20.79,20.81,240600.0,14.6586,14.6656,14.6374,14.6515,240600.0
2011-04-07 11:10:00,20.81,20.82,20.8,20.81,242600.0,14.6515,14.6586,14.6445,14.6515,242600.0
2011-04-07 11:20:00,20.81,20.81,20.75,20.78,190200.0,14.6515,14.6515,14.6093,14.6304,190200.0
2011-04-07 11:30:00,20.78,20.8,20.75,20.77,368400.0,14.6304,14.6445,14.6093,14.6233,368400.0
2011-04-07 11:40:00,20.78,20.79,20.74,20.76,220800.0,14.6304,14.6374,14.6022,14.6163,220800.0
2011-04-07 11:50:00,20.76,20.8,20.74,20.8,222800.0,14.6163,14.6445,14.6022,14.6445,222800.0
2011-04-07 12:00:00,20.8,20.87,20.79,20.87,144400.0,14.6445,14.6938,14.6374,14.6938,144400.0
2011-04-07 12:10:00,20.87,20.88,20.84,20.87,153800.0,14.6938,14.7008,14.6726,14.6938,153800.0
2011-04-07 12:20:00,20.86,20.87,20.85,20.85,77600.0,14.6867,14.6938,14.6797,14.6797,77600.0
2011-04-07 12:30:00,20.85,20.95,20.85,20.94,336600.0,14.6797,14.7501,14.6797,14.743,336600.0
2011-04-07 12:40:00,20.93,20.94,20.92,20.92,133200.0,14.736,14.743,14.729,14.729,133200.0
2011-04-07 12:50:00,20.93,20.93,20.9,20.9,98400.0,14.736,14.736,14.7149,14.7149,98400.0
2011-04-07 13:00:00,20.9,20.9,20.87,20.89,162600.0,14.7149,14.7149,14.6938,14.7078,162600.0
2011-04-07 13:10:00,20.89,20.89,20.84,20.84,123600.0,14.7078,14.7078,14.6726,14.6726,123600.0
2011-04-07 13:20:00,20.84,20.84,20.81,20.82,133200.0,14.6726,14.6726,14.6515,14.6586,133200.0
2011-04-07 13:30:00,20.81,20.82,20.8,20.81,184000.0,14.6515,14.6586,14.6445,14.6515,184000.0
2011-04-07 13:40:00,20.8,20.83,20.8,20.82,268000.0,14.6445,14.6656,14.6445,14.6586,268000.0
2011-04-07 13:50:00,20.82,20.82,20.78,20.79,312000.0,14.6586,14.6586,14.6304,14.6374,312000.0
2011-04-07 14:00:00,20.78,20.81,20.78,20.79,190200.0,14.6304,14.6515,14.6304,14.6374,190200.0
2011-04-07 14:10:00,20.79,20.8,20.78,20.78,271200.0,14.6374,14.6445,14.6304,14.6304,271200.0
2011-04-07 14:20:00,20.78,20.78,20.76,20.77,253000.0,14.6304,14.6304,14.6163,14.6233,253000.0
2011-04-07 14:30:00,20.77,20.78,20.75,20.78,184000.0,14.6233,14.6304,14.6093,14.6304,184000.0
2011-04-07 14:40:00,20.77,20.78,20.75,20.75,496600.0,14.6233,14.6304,14.6093,14.6093,496600.0
2011-04-07 14:50:00,20.75,20.75,20.73,20.75,252200.0,14.6093,14.6093,14.5952,14.6093,252200.0
2011-04-07 15:00:00,20.75,20.75,20.72,20.73,279800.0,14.6093,14.6093,14.5881,14.5952,279800.0
2011-04-07 15:10:00,20.73,20.74,20.71,20.73,398200.0,14.5952,14.6022,14.5811,14.5952,398200.0
2011-04-07 15:20:00,20.73,20.74,20.72,20.73,322200.0,14.5952,14.6022,14.5881,14.5952,322200.0
2011-04-07 15:30:00,20.73,20.77,20.73,20.75,515400.0,14.5952,14.6233,14.5952,14.6093,515400.0
2011-04-07 15:40:00,20.75,20.8,20.74,20.78,782200.0,14.6093,14.6445,14.6022,14.6304,782200.0
2011-04-07 15:50:00,20.78,20.78,20.75,20.75,1126600.0,14.6304,14.6304,14.6093,14.6093,1126600.0
2011-04-08 09:30:00,20.85,20.87,20.75,20.79,443400.0,14.6797,14.6938,14.6093,14.6374,443400.0
2011-04-08 09:40:00,20.79,20.88,20.78,20.86,936400.0,14.6374,14.7008,14.6304,14.6867,936400.0
2011-04-08 09:50:00,20.86,20.86,20.83,20.84,414800.0,14.6867,14.6867,14.6656,14.6726,414800.0
2011-04-08 10:00:00,20.85,20.88,20.83,20.83,350000.0,14.6797,14.7008,14.6656,14.6656,350000.0
2011-04-08 10:10:00,20.83,20.86,20.78,20.79,214000.0,14.6656,14.6867,14.6304,14.6374,214000.0
2011-04-08 10:20:00,20.78,20.8,20.75,20.77,168800.0,14.6304,14.6445,14.6093,14.6233,168800.0
2011-04-08 10:30:00,20.77,20.79,20.74,20.74,351600.0,14.6233,14.6374,14.6022,14.6022,351600.0
2011-04-08 10:40:00,20.75,20.76,20.71,20.72,482400.0,14.6093,14.6163,14.5811,14.5881,482400.0
2011-04-08 10:50:00,20.72,20.73,20.66,20.66,460600.0,14.5881,14.5952,14.5459,14.5459,460600.0
2011-04-08 11:00:00,20.66,20.75,20.66,20.73,227200.0,14.5459,14.6093,14.5459,14.5952,227200.0
2011-04-08 11:10:00,20.72,20.73,20.68,20.69,194400.0,14.5881,14.5952,14.56,14.567,194400.0
2011-04-08 11:20:00,20.68,20.7,20.67,20.68,193000.0,14.56,14.5741,14.5529,14.56,193000.0
2011-04-08 11:30:00,20.68,20.72,20.67,20.68,287800.0,14.56,14.5881,14.5529,14.56,287800.0
2011-04-08 11:40:00,20.68,20.7,20.67,20.68,389800.0,14.56,14.5741,14.5529,14.56,389800.0
2011-04-08 11:50:00,20.68,20.68,20.66,20.66,247400.0,14.56,14.56,14.5459,14.5459,247400.0
2011-04-08 12:00:00,20.66,20.67,20.63,20.64,227000.0,14.5459,14.5529,14.5248,14.5318,227000.0
2011-04-08 12:10:00,20.64,20.68,20.64,20.67,205000.0,14.5318,14.56,14.5318,14.5529,205000.0
2011-04-08 12:20:00,20.67,20.68,20.65,20.65,182600.0,14.5529,14.56,14.5389,14.5389,182600.0
2011-04-08 12:30:00,20.65,20.72,20.64,20.72,315400.0,14.5389,14.5881,14.5318,14.5881,315400.0
2011-04-08 12:40:00,20.72,20.75,20.71,20.75,363000.0,14.5881,14.6093,14.5811,14.6093,363000.0
2011-04-08 12:50:00,20.75,20.77,20.7,20.71,171600.0,14.6093,14.6233,14.5741,14.5811,171600.0
2011-04-08 13:00:00,20.71,20.77,20.71,20.77,114400.0,14.5811,14.6233,14.5811,14.6233,114400.0
2011-04-08 13:10:00,20.77,20.77,20.74,20.74,120200.0,14.6233,14.6233,14.6022,14.6022,120200.0
2011-04-08 13:20:00,20.75,20.76,20.74,20.76,84800.0,14.6093,14.6163,14.6022,14.6163,84800.0
2011-04-08 13:30:00,20.76,20.76,20.7,20.7,176200.0,14.6163,14.6163,14.5741,14.5741,176200.0
2011-04-08 13:40:00,20.7,20.71,20.67,20.68,405400.0,14.5741,14.5811,14.5529,14.56,405400.0
2011-04-08 13:50:00,20.68,20.71,20.68,20.68,289400.0,14.56,14.5811,14.56,14.56,289400.0
2011-04-08 14:00:00,20.69,20.74,20.68,20.74,221600.0,14.567,14.6022,14.56,14.6022,221600.0
2011-04-08 14:10:00,20.74,20.74,20.69,20.7,181200.0,14.6022,14.6022,14.567,14.5741,181200.0
2011-04-08 14:20:00,20.7,20.7,20.66,20.67,235200.0,14.5741,14.5741,14.5459,14.5529,235200.0
2011-04-08 14:30:00,20.67,20.69,20.64,20.66,467800.0,14.5529,14.567,14.5318,14.5459,467800.0
2011-04-08 14:40:00,20.66,20.66,20.58,20.58,313600.0,14.5459,14.5459,14.4896,14.4896,313600.0
2011-04-08 14:50:00,20.58,20.59,20.53,20.53,533000.0,14.4896,14.4966,14.4544,14.4544,533000.0
2011-04-08 15:00:00,20.53,20.57,20.52,20.57,298400.0,14.4544,14.4825,14.4473,14.4825,298400.0
2011-04-08 15:10:00,20.57,20.57,20.54,20.56,414200.0,14.4825,14.4825,14.4614,14.4755,414200.0
2011-04-08 15:20:00,20.55,20.57,20.53,20.56,309800.0,14.4685,14.4825,14.4544,14.4755,309800.0
2011-04-08 15:30:00,20.56,20.59,20.55,20.56,335000.0,14.4755,14.4966,14.4685,14.4755,335000.0
2011-04-08 15:40:00,20.56,20.61,20.55,20.59,1176000.0,14.4755,14.5107,14.4685,14.4966,1176000.0
2011-04-08 15:50:00,20.59,20.64,20.59,20.62,1516600.0,14.4966,14.5318,14.4966,14.5177,1516600.0
2011-04-11 09:30:00,20.68,20.81,20.64,20.74,587000.0,14.56,14.6515,14.5318,14.6022,587000.0
2011-04-11 09:40:00,20.75,20.75,20.7,20.73,343200.0,14.6093,14.6093,14.5741,14.5952,343200.0
2011-04-11 09:50:00,20.73,20.75,20.72,20.73,242000.0,14.5952,14.6093,14.5881,14.5952,242000.0
2011-04-11 10:00:00,20.73,20.74,20.69,20.7,250400.0,14.5952,14.6022,14.567,14.5741,250400.0
2011-04-11 10:10:00,20.7,20.71,20.68,20.71,280800.0,14.5741,14.5811,14.56,14.5811,280800.0
2011-04-11 10:20:00,20.71,20.71,20.67,20.67,246600.0,14.5811,14.5811,14.5529,14.5529,246600.0
2011-04-11 10:30:00,20.67,20.67,20.61,20.62,492400.0,14.5529,14.5529,14.5107,14.5177,492400.0
2011-04-11 10:40:00,20.63,20.64,20.6,20.61,219200.0,14.5248,14.5318,14.5037,14.5107,219200.0
2011-04-11 10:50:00,20.62,20.63,20.6,20.61,116200.0,14.5177,14.5248,14.5037,14.5107,116200.0
2011-04-11 11:00:00,20.61,20.63,20.6,20.63,148200.0,14.5107,14.5248,14.5037,14.5248,148200.0
2011-04-11 11:10:00,20.63,20.63,20.59,20.62,245000.0,14.5248,14.5248,14.4966,14.5177,245000.0
2011-04-11 11:20:00,20.62,20.63,20.6,20.61,266200.0,14.5177,14.5248,14.5037,14.5107,266200.0
2011-04-11 11:30:00,20.61,20.61,20.57,20.59,170200.0,14.5107,14.5107,14.4825,14.4966,170200.0
2011-04-11 11:40:00,20.59,20.62,20.58,20.61,135600.0,14.4966,14.5177,14.4896,14.5107,135600.0
2011-04-11 11:50:00,20.62,20.63,20.6,20.61,321000.0,14.5177,14.5248,14.5037,14.5107,321000.0
2011-04-11 12:00:00,20.61,20.61,20.58,20.59,79600.0,14.5107,14.5107,14.4896,14.4966,79600.0
2011-04-11 12:10:00,20.59,20.6,20.58,20.59,83400.0,14.4966,14.5037,14.4896,14.4966,83400.0
2011-04-11 12:20:00,20.59,20.6,20.57,20.59,169800.0,14.4966,14.5037,14.4825,14.4966,169800.0
2011-04-11 12:30:00,20.59,20.59,20.55,20.55,161800.0,14.4966,14.4966,14.4685,14.4685,161800.0
2011-04-11 12:40:00,20.55,20.58,20.53,20.57,163200.0,14.4685,14.4896,14.4544,14.4825,163200.0
2011-04-11 12:50:00,20.57,20.6,20.55,20.55,106200.0,14.4825,14.5037,14.4685,14.4685,106200.0
2011-04-11 13:00:00,20.55,20.57,20.53,20.56,138200.0,14.4685,14.4825,14.4544,14.4755,138200.0
2011-04-11 13:10:00,20.56,20.57,20.54,20.55,164000.0,14.4755,14.4825,14.4614,14.4685,164000.0
2011-04-11 13:20:00,20.55,20.58,20.55,20.57,112200.0,14.4685,14.4896,14.4685,14.4825,112200.0
2011-04-11 13:30:00,20.57,20.58,20.56,20.57,111400.0,14.4825,14.4896,14.4755,14.4825,111400.0
2011-04-11 13:40:00,20.56,20.59,20.56,20.57,105400.0,14.4755,14.4966,14.4755,14.4825,105400.0
2011-04-11 13:50:00,20.57,20.6,20.55,20.6,255400.0,14.4825,14.5037,14.4685,14.5037,255400.0
2011-04-11 14:00:00,20.6,20.61,20.58,20.6,246400.0,14.5037,14.5107,14.4896,14.5037,246400.0
2011-04-11 14:10:00,20.61,20.61,20.59,20.6,109200.0,14.5107,14.5107,14.4966,14.5037,109200.0
2011-04-11 14:20:00,20.6,20.61,20.6,20.6,147000.0,14.5037,14.5107,14.5037,14.5037,147000.0
2011-04-11 14:30:00,20.6,20.61,20.58,20.6,177000.0,14.5037,14.5107,14.4896,14.5037,177000.0
2011-04-11 14:40:00,20.6,20.61,20.59,20.59,189200.0,14.5037,14.5107,14.4966,14.4966,189200.0
2011-04-11 14:50:00,20.59,20.61,20.58,20.6,180400.0,14.4966,14.5107,14.4896,14.5037,180400.0
2011-04-11 15:00:00,20.6,20.61,20.6,20.61,409600.0,14.5037,14.5107,14.5037,14.5107,409600.0
2011-04-11 15:10:00,20.61,20.63,20.59,20.62,403200.0,14.5107,14.5248,14.4966,14.5177,403200.0
2011-04-11 15:20:00,20.61,20.62,20.59,20.59,353200.0,14.5107,14.5177,14.4966,14.4966,353200.0
2011-04-11 15:30:00,20.59,20.61,20.59,20.61,513600.0,14.4966,14.5107,14.4966,14.5107,513600.0
2011-04-11 15:40:00,20.61,20.61,20.59,20.61,473400.0,14.5107,14.5107,14.4966,14.5107,473400.0
2011-04-11 15:50:00,20.61,20.63,20.59,20.61,512600.0,14.5107,14.5248,14.4966,14.5107,512600.0
2011-04-12 09:30:00,20.57,20.63,20.53,20.58,474400.0,14.4825,14.5248,14.4544,14.4896,474400.0
2011-04-12 09:40:00,20.58,20.58,20.55,20.55,552400.0,14.4896,14.4896,14.4685,14.4685,552400.0
2011-04-12 09:50:00,20.55,20.58,20.54,20.58,358800.0,14.4685,14.4896,14.4614,14.4896,358800.0
2011-04-12 10:00:00,20.58,20.63,20.56,20.59,336000.0,14.4896,14.5248,14.4755,14.4966,336000.0
2011-04-12 10:10:00,20.6,20.63,20.57,20.58,228200.0,14.5037,14.5248,14.4825,14.4896,228200.0
2011-04-12 10:20:00,20.57,20.6,20.54,20.6,256200.0,14.4825,14.5037,14.4614,14.5037,256200.0
2011-04-12 10:30:00,20.6,20.61,20.56,20.6,159000.0,14.5037,14.5107,14.4755,14.5037,159000.0
2011-04-12 10:40:00,20.6,20.6,20.55,20.56,273600.0,14.5037,14.5037,14.4685,14.4755,273600.0
2011-04-12 10:50:00,20.56,20.57,20.5,20.53,195600.0,14.4755,14.4825,14.4333,14.4544,195600.0
2011-04-12 11:00:00,20.52,20.54,20.5,20.5,146800.0,14.4473,14.4614,14.4333,14.4333,146800.0
2011-04-12 11:10:00,20.5,20.52,20.5,20.5,126600.0,14.4333,14.4473,14.4333,14.4333,126600.0
2011-04-12 11:20:00,20.5,20.52,20.5,20.51,71400.0,14.4333,14.4473,14.4333,14.4403,71400.0
2011-04-12 11:30:00,20.51,20.56,20.5,20.55,127400.0,14.4403,14.4755,14.4333,14.4685,127400.0
2011-04-12 11:40:00,20.55,20.56,20.53,20.55,48400.0,14.4685,14.4755,14.4544,14.4685,48400.0
2011-04-12 11:50:00,20.55,20.55,20.52,20.52,130200.0,14.4685,14.4685,14.4473,14.4473,130200.0
2011-04-12 12:00:00,20.52,20.54,20.52,20.54,65200.0,14.4473,14.4614,14.4473,14.4614,65200.0
2011-04-12 12:10:00,20.53,20.53,20.5,20.52,102000.0,14.4544,14.4544,14.4333,14.4473,102000.0
2011-04-12 12:20:00,20.52,20.52,20.5,20.51,67600.0,14.4473,14.4473,14.4333,14.4403,67600.0
2011-04-12 12:30:00,20.51,20.53,20.5,20.52,117000.0,14.4403,14.4544,14.4333,14.4473,117000.0
2011-04-12 12:40:00,20.52,20.56,20.5,20.56,223000.0,14.4473,14.4755,14.4333,14.4755,223000.0
2011-04-12 12:50:00,20.55,20.56,20.53,20.54,123400.0,14.4685,14.4755,14.4544,14.4614,123400.0
2011-04-12 13:00:00,20.54,20.55,20.51,20.54,154600.0,14.4614,14.4685,14.4403,14.4614,154600.0
2011-04-12 13:10:00,20.54,20.55,20.52,20.54,105400.0,14.4614,14.4685,14.4473,14.4614,105400.0
2011-04-12 13:20:00,20.53,20.57,20.53,20.57,62600.0,14.4544,14.4825,14.4544,14.4825,62600.0
2011-04-12 13:30:00,20.57,20.58,20.52,20.53,130400.0,14.4825,14.4896,14.4473,14.4544,130400.0
2011-04-12 13:40:00,20.53,20.56,20.5,20.55,231000.0,14.4544,14.4755,14.4333,14.4685,231000.0
2011-04-12 13:50:00,20.55,20.59,20.55,20.56,98000.0,14.4685,14.4966,14.4685,14.4755,98000.0
2011-04-12 14:00:00,20.56,20.6,20.56,20.59,128600.0,14.4755,14.5037,14.4755,14.4966,128600.0
2011-04-12 14:10:00,20.58,20.59,20.55,20.55,73200.0,14.4896,14.4966,14.4685,14.4685,73200.0
2011-04-12 14:20:00,20.55,20.57,20.53,20.54,105600.0,14.4685,14.4825,14.4544,14.4614,105600.0
2011-04-12 14:30:00,20.54,20.54,20.5,20.52,120600.0,14.4614,14.4614,14.4333,14.4473,120600.0
2011-04-12 14:40:00,20.52,20.55,20.51,20.54,171000.0,14.4473,14.4685,14.4403,14.4614,171000.0
2011-04-12 14:50:00,20.54,20.55,20.52,20.54,102800.0,14.4614,14.4685,14.4473,14.4614,102800.0
2011-04-12 15:00:00,20.54,20.57,20.53,20.56,137600.0,14.4614,14.4825,14.4544,14.4755,137600.0
2011-04-12 15:10:00,20.56,20.57,20.55,20.55,85400.0,14.4755,14.4825,14.4685,14.4685,85400.0
2011-04-12 15:20:00,20.55,20.57,20.51,20.52,382000.0,14.4685,14.4825,14.4403,14.4473,382000.0
2011-04-12 15:30:00,20.52,20.54,20.5,20.54,182400.0,14.4473,14.4614,14.4333,14.4614,182400.0
2011-04-12 15:40:00,20.53,20.54,20.5,20.54,291000.0,14.4544,14.4614,14.4333,14.4614,291000.0
2011-04-12 15:50:00,20.54,20.57,20.54,20.57,990600.0,14.4614,14.4825,14.4614,14.4825,990600.0
2011-04-13 09:30:00,20.67,20.72,20.64,20.68,429600.0,14.5529,14.5881,14.5318,14.56,429600.0
2011-04-13 09:40:00,20.68,20.71,20.63,20.67,323600.0,14.56,14.5811,14.5248,14.5529,323600.0
2011-04-13 09:50:00,20.67,20.71,20.66,20.71,265800.0,14.5529,14.5811,14.5459,14.5811,265800.0
2011-04-13 10:00:00,20.71,20.77,20.68,20.69,377000.0,14.5811,14.6233,14.56,14.567,377000.0
2011-04-13 10:10:00,20.69,20.74,20.6,20.6,1088800.0,14.567,14.6022,14.5037,14.5037,1088800.0
2011-04-13 10:20:00,20.6,20.67,20.6,20.67,326800.0,14.5037,14.5529,14.5037,14.5529,326800.0
2011-04-13 10:30:00,20.67,20.74,20.67,20.73,313000.0,14.5529,14.6022,14.5529,14.5952,313000.0
2011-04-13 10:40:00,20.73,20.8,20.72,20.78,490200.0,14.5952,14.6445,14.5881,14.6304,490200.0
2011-04-13 10:50:00,20.78,20.86,20.78,20.85,398800.0,14.6304,14.6867,14.6304,14.6797,398800.0
2011-04-13 11:00:00,20.85,20.86,20.81,20.83,393200.0,14.6797,14.6867,14.6515,14.6656,393200.0
2011-04-13 11:10:00,20.83,20.89,20.82,20.86,594600.0,14.6656,14.7078,14.6586,14.6867,594600.0
2011-04-13 11:20:00,20.86,20.86,20.77,20.78,193000.0,14.6867,14.6867,14.6233,14.6304,193000.0
2011-04-13 11:30:00,20.78,20.78,20.69,20.7,249000.0,14.6304,14.6304,14.567,14.5741,249000.0
2011-04-13 11:40:00,20.7,20.73,20.69,20.71,135800.0,14.5741,14.5952,14.567,14.5811,135800.0
2011-04-13 11:50:00,20.71,20.71,20.63,20.64,208200.0,14.5811,14.5811,14.5248,14.5318,208200.0
2011-04-13 12:00:00,20.64,20.65,20.61,20.63,168800.0,14.5318,14.5389,14.5107,14.5248,168800.0
2011-04-13 12:10:00,20.63,20.66,20.63,20.64,170600.0,14.5248,14.5459,14.5248,14.5318,170600.0
2011-04-13 12:20:00,20.64,20.65,20.61,20.64,159600.0,14.5318,14.5389,14.5107,14.5318,159600.0
2011-04-13 12:30:00,20.64,20.65,20.61,20.62,259000.0,14.5318,14.5389,14.5107,14.5177,259000.0
2011-04-13 12:40:00,20.62,20.65,20.6,20.65,331200.0,14.5177,14.5389,14.5037,14.5389,331200.0
2011-04-13 12:50:00,20.64,20.66,20.61,20.63,256000.0,14.5318,14.5459,14.5107,14.5248,256000.0
2011-04-13 13:00:00,20.63,20.66,20.62,20.63,556800.0,14.5248,14.5459,14.5177,14.5248,556800.0
2011-04-13 13:10:00,20.64,20.65,20.63,20.64,252000.0,14.5318,14.5389,14.5248,14.5318,252000.0
2011-04-13 13:20:00,20.64,20.66,20.63,20.63,233800.0,14.5318,14.5459,14.5248,14.5248,233800.0
2011-04-13 13:30:00,20.63,20.64,20.61,20.62,112200.0,14.5248,14.5318,14.5107,14.5177,112200.0
2011-04-13 13:40:00,20.62,20.63,20.61,20.61,86800.0,14.5177,14.5248,14.5107,14.5107,86800.0
2011-04-13 13:50:00,20.61,20.61,20.57,20.6,140600.0,14.5107,14.5107,14.4825,14.5037,140600.0
2011-04-13 14:00:00,20.6,20.6,20.58,20.58,258200.0,14.5037,14.5037,14.4896,14.4896,258200.0
2011-04-13 14:10:00,20.59,20.6,20.55,20.57,163200.0,14.4966,14.5037,14.4685,14.4825,163200.0
2011-04-13 14:20:00,20.57,20.61,20.55,20.6,207000.0,14.4825,14.5107,14.4685,14.5037,207000.0
2011-04-13 14:30:00,20.6,20.62,20.6,20.6,90400.0,14.5037,14.5177,14.5037,14.5037,90400.0
2011-04-13 14:40:00,20.6,20.64,20.6,20.63,409200.0,14.5037,14.5318,14.5037,14.5248,409200.0
2011-04-13 14:50:00,20.63,20.64,20.62,20.62,390200.0,14.5248,14.5318,14.5177,14.5177,390200.0
2011-04-13 15:00:00,20.62,20.64,20.61,20.63,228800.0,14.5177,14.5318,14.5107,14.5248,228800.0
2011-04-13 15:10:00,20.63,20.65,20.61,20.65,170400.0,14.5248,14.5389,14.5107,14.5389,170400.0
2011-04-13 15:20:00,20.65,20.65,20.61,20.61,159400.0,14.5389,14.5389,14.5107,14.5107,159400.0
2011-04-13 15:30:00,20.62,20.68,20.61,20.68,312000.0,14.5177,14.56,14.5107,14.56,312000.0
2011-04-13 15:40:00,20.68,20.72,20.68,20.7,514400.0,14.56,14.5881,14.56,14.5741,514400.0
2011-04-13 15:50:00,20.71,20.71,20.65,20.66,1624400.0,14.5811,14.5811,14.5389,14.5459,1624400.0
2011-04-14 09:30:00,20.57,20.6,20.5,20.57,371200.0,14.4825,14.5037,14.4333,14.4825,371200.0
2011-04-14 09:40:00,20.55,20.65,20.54,20.63,335200.0,14.4685,14.5389,14.4614,14.5248,335200.0
2011-04-14 09:50:00,20.63,20.73,20.61,20.68,1773000.0,14.5248,14.5952,14.5107,14.56,1773000.0
2011-04-14 10:00:00,20.68,20.72,20.67,20.71,848800.0,14.56,14.5881,14.5529,14.5811,848800.0
2011-04-14 10:10:00,20.7,20.72,20.68,20.7,499600.0,14.5741,14.5881,14.56,14.5741,499600.0
2011-04-14 10:20:00,20.7,20.71,20.67,20.67,366000.0,14.5741,14.5811,14.5529,14.5529,366000.0
2011-04-14 10:30:00,20.67,20.69,20.67,20.68,161800.0,14.5529,14.567,14.5529,14.56,161800.0
2011-04-14 10:40:00,20.68,20.7,20.65,20.7,259800.0,14.56,14.5741,14.5389,14.5741,259800.0
2011-04-14 10:50:00,20.7,20.78,20.7,20.75,356400.0,14.5741,14.6304,14.5741,14.6093,356400.0
2011-04-14 11:00:00,20.75,20.83,20.75,20.82,579200.0,14.6093,14.6656,14.6093,14.6586,579200.0
2011-04-14 11:10:00,20.81,20.82,20.76,20.78,516200.0,14.6515,14.6586,14.6163,14.6304,516200.0
2011-04-14 11:20:00,20.77,20.78,20.69,20.7,337000.0,14.6233,14.6304,14.567,14.5741,337000.0
2011-04-14 11:30:00,20.7,20.74,20.7,20.73,171200.0,14.5741,14.6022,14.5741,14.5952,171200.0
2011-04-14 11:40:00,20.73,20.74,20.69,20.72,191200.0,14.5952,14.6022,14.567,14.5881,191200.0
2011-04-14 11:50:00,20.72,20.75,20.71,20.75,78200.0,14.5881,14.6093,14.5811,14.6093,78200.0
2011-04-14 12:00:00,20.75,20.8,20.74,20.8,94600.0,14.6093,14.6445,14.6022,14.6445,94600.0
2011-04-14 12:10:00,20.8,20.86,20.8,20.85,430800.0,14.6445,14.6867,14.6445,14.6797,430800.0
2011-04-14 12:20:00,20.85,20.87,20.85,20.85,259600.0,14.6797,14.6938,14.6797,14.6797,259600.0
2011-04-14 12:30:00,20.85,20.88,20.83,20.87,298600.0,14.6797,14.7008,14.6656,14.6938,298600.0
2011-04-14 12:40:00,20.88,20.88,20.84,20.84,352000.0,14.7008,14.7008,14.6726,14.6726,352000.0
2011-04-14 12:50:00,20.84,20.86,20.84,20.85,144800.0,14.6726,14.6867,14.6726,14.6797,144800.0
2011-04-14 13:00:00,20.85,20.86,20.83,20.83,183200.0,14.6797,14.6867,14.6656,14.6656,183200.0
2011-04-14 13:10:00,20.83,20.83,20.74,20.75,226400.0,14.6656,14.6656,14.6022,14.6093,226400.0
2011-04-14 13:20:00,20.75,20.78,20.74,20.77,221200.0,14.6093,14.6304,14.6022,14.6233,221200.0
2011-04-14 13:30:00,20.77,20.79,20.76,20.78,128400.0,14.6233,14.6374,14.6163,14.6304,128400.0
2011-04-14 13:40:00,20.78,20.83,20.77,20.82,301600.0,14.6304,14.6656,14.6233,14.6586,301600.0
2011-04-14 13:50:00,20.83,20.83,20.79,20.79,139800.0,14.6656,14.6656,14.6374,14.6374,139800.0
2011-04-14 14:00:00,20.79,20.81,20.79,20.81,128600.0,14.6374,14.6515,14.6374,14.6515,128600.0
2011-04-14 14:10:00,20.81,20.82,20.81,20.81,55400.0,14.6515,14.6586,14.6515,14.6515,55400.0
2011-04-14 14:20:00,20.81,20.86,20.81,20.84,179000.0,14.6515,14.6867,14.6515,14.6726,179000.0
2011-04-14 14:30:00,20.84,20.86,20.84,20.84,126400.0,14.6726,14.6867,14.6726,14.6726,126400.0
2011-04-14 14:40:00,20.84,20.85,20.82,20.83,97200.0,14.6726,14.6797,14.6586,14.6656,97200.0
2011-04-14 14:50:00,20.83,20.84,20.82,20.82,206000.0,14.6656,14.6726,14.6586,14.6586,206000.0
2011-04-14 15:00:00,20.83,20.84,20.8,20.84,260000.0,14.6656,14.6726,14.6445,14.6726,260000.0
2011-04-14 15:10:00,20.84,20.86,20.82,20.85,468000.0,14.6726,14.6867,14.6586,14.6797,468000.0
2011-04-14 15:20:00,20.84,20.86,20.84,20.86,353600.0,14.6726,14.6867,14.6726,14.6867,353600.0
2011-04-14 15:30:00,20.86,20.91,20.86,20.9,394200.0,14.6867,14.7219,14.6867,14.7149,394200.0
2011-04-14 15:40:00,20.9,20.91,20.84,20.86,592200.0,14.7149,14.7219,14.6726,14.6867,592200.0
2011-04-14 15:50:00,20.86,20.93,20.86,20.93,1622400.0,14.6867,14.736,14.6867,14.736,1622400.0
2011-04-15 09:30:00,20.9,20.93,20.75,20.81,2163800.0,14.7149,14.736,14.6093,14.6515,2163800.0
2011-04-15 09:40:00,20.8,20.81,20.72,20.72,294600.0,14.6445,14.6515,14.5881,14.5881,294600.0
2011-04-15 09:50:00,20.72,20.77,20.72,20.72,287800.0,14.5881,14.6233,14.5881,14.5881,287800.0
2011-04-15 10:00:00,20.72,20.77,20.7,20.7,340800.0,14.5881,14.6233,14.5741,14.5741,340800.0
2011-04-15 10:10:00,20.7,20.72,20.65,20.68,271000.0,14.5741,14.5881,14.5389,14.56,271000.0
2011-04-15 10:20:00,20.68,20.71,20.66,20.7,853200.0,14.56,14.5811,14.5459,14.5741,853200.0
2011-04-15 10:30:00,20.7,20.74,20.67,20.74,564400.0,14.5741,14.6022,14.5529,14.6022,564400.0
2011-04-15 10:40:00,20.74,20.82,20.74,20.82,293600.0,14.6022,14.6586,14.6022,14.6586,293600.0
2011-04-15 10:50:00,20.81,20.86,20.8,20.86,322800.0,14.6515,14.6867,14.6445,14.6867,322800.0
2011-04-15 11:00:00,20.86,20.86,20.78,20.79,470000.0,14.6867,14.6867,14.6304,14.6374,470000.0
2011-04-15 11:10:00,20.79,20.82,20.79,20.81,102000.0,14.6374,14.6586,14.6374,14.6515,102000.0
2011-04-15 11:20:00,20.82,20.86,20.82,20.86,165800.0,14.6586,14.6867,14.6586,14.6867,165800.0
2011-04-15 11:30:00,20.86,20.87,20.8,20.8,137600.0,14.6867,14.6938,14.6445,14.6445,137600.0
2011-04-15 11:40:00,20.81,20.85,20.79,20.85,193800.0,14.6515,14.6797,14.6374,14.6797,193800.0
2011-04-15 11:50:00,20.84,20.84,20.81,20.82,210800.0,14.6726,14.6726,14.6515,14.6586,210800.0
2011-04-15 12:00:00,20.82,20.87,20.82,20.86,108000.0,14.6586,14.6938,14.6586,14.6867,108000.0
2011-04-15 12:10:00,20.86,20.9,20.86,20.89,216400.0,14.6867,14.7149,14.6867,14.7078,216400.0
2011-04-15 12:20:00,20.89,20.9,20.87,20.89,132200.0,14.7078,14.7149,14.6938,14.7078,132200.0
2011-04-15 12:30:00,20.89,20.91,20.88,20.91,255800.0,14.7078,14.7219,14.7008,14.7219,255800.0
2011-04-15 12:40:00,20.9,20.91,20.88,20.9,234800.0,14.7149,14.7219,14.7008,14.7149,234800.0
2011-04-15 12:50:00,20.9,20.91,20.89,20.91,145400.0,14.7149,14.7219,14.7078,14.7219,145400.0
2011-04-15 13:00:00,20.91,20.92,20.89,20.89,154800.0,14.7219,14.729,14.7078,14.7078,154800.0
2011-04-15 13:10:00,20.89,20.9,20.89,20.89,73600.0,14.7078,14.7149,14.7078,14.7078,73600.0
2011-04-15 13:20:00,20.89,20.89,20.86,20.86,89200.0,14.7078,14.7078,14.6867,14.6867,89200.0
2011-04-15 13:30:00,20.87,20.87,20.85,20.85,91200.0,14.6938,14.6938,14.6797,14.6797,91200.0
2011-04-15 13:40:00,20.85,20.89,20.85,20.89,68400.0,14.6797,14.7078,14.6797,14.7078,68400.0
2011-04-15 13:50:00,20.89,20.9,20.89,20.9,60800.0,14.7078,14.7149,14.7078,14.7149,60800.0
2011-04-15 14:00:00,20.9,20.9,20.85,20.87,215600.0,14.7149,14.7149,14.6797,14.6938,215600.0
2011-04-15 14:10:00,20.87,20.89,20.86,20.89,114200.0,14.6938,14.7078,14.6867,14.7078,114200.0
2011-04-15 14:20:00,20.89,20.9,20.88,20.89,109000.0,14.7078,14.7149,14.7008,14.7078,109000.0
2011-04-15 14:30:00,20.89,20.91,20.88,20.9,100200.0,14.7078,14.7219,14.7008,14.7149,100200.0
2011-04-15 14:40:00,20.9,20.92,20.9,20.91,62000.0,14.7149,14.729,14.7149,14.7219,62000.0
2011-04-15 14:50:00,20.92,20.92,20.91,20.92,109200.0,14.729,14.729,14.7219,14.729,109200.0
2011-04-15 15:00:00,20.92,20.93,20.87,20.87,249400.0,14.729,14.736,14.6938,14.6938,249400.0
2011-04-15 15:10:00,20.87,20.88,20.85,20.88,369000.0,14.6938,14.7008,14.6797,14.7008,369000.0
2011-04-15 15:20:00,20.88,20.88,20.84,20.86,240000.0,14.7008,14.7008,14.6726,14.6867,240000.0
2011-04-15 15:30:00,20.86,20.86,20.84,20.84,267600.0,14.6867,14.6867,14.6726,14.6726,267600.0
2011-04-15 15:40:00,20.84,20.88,20.84,20.86,373600.0,14.6726,14.7008,14.6726,14.6867,373600.0
2011-04-15 15:50:00,20.86,20.91,20.84,20.85,1207600.0,14.6867,14.7219,14.6726,14.6797,1207600.0
2011-04-18 09:30:00,20.68,20.7,20.46,20.52,828800.0,14.56,14.5741,14.4051,14.4473,828800.0
2011-04-18 09:40:00,20.52,20.68,20.48,20.49,594400.0,14.4473,14.56,14.4192,14.4262,594400.0
2011-04-18 09:50:00,20.49,20.49,20.39,20.42,457000.0,14.4262,14.4262,14.3558,14.3769,457000.0
2011-04-18 10:00:00,20.42,20.43,20.34,20.35,578200.0,14.3769,14.384,14.3206,14.3276,578200.0
2011-04-18 10:10:00,20.35,20.38,20.33,20.33,1006000.0,14.3276,14.3488,14.3136,14.3136,1006000.0
2011-04-18 10:20:00,20.33,20.36,20.3,20.3,914800.0,14.3136,14.3347,14.2924,14.2924,914800.0
2011-04-18 10:30:00,20.3,20.31,20.25,20.25,607600.0,14.2924,14.2995,14.2572,14.2572,607600.0
2011-04-18 10:40:00,20.26,20.26,20.21,20.22,793200.0,14.2643,14.2643,14.2291,14.2361,793200.0
2011-04-18 10:50:00,20.22,20.31,20.21,20.21,585800.0,14.2361,14.2995,14.2291,14.2291,585800.0
2011-04-18 11:00:00,20.21,20.23,20.18,20.2,567200.0,14.2291,14.2432,14.208,14.222,567200.0
2011-04-18 11:10:00,20.2,20.22,20.18,20.22,577800.0,14.222,14.2361,14.208,14.2361,577800.0
2011-04-18 11:20:00,20.21,20.25,20.21,20.22,336000.0,14.2291,14.2572,14.2291,14.2361,336000.0
2011-04-18 11:30:00,20.21,20.22,20.18,20.21,324000.0,14.2291,14.2361,14.208,14.2291,324000.0
2011-04-18 11:40:00,20.21,20.21,20.19,20.21,692800.0,14.2291,14.2291,14.215,14.2291,692800.0
2011-04-18 11:50:00,20.21,20.21,20.17,20.18,385000.0,14.2291,14.2291,14.2009,14.208,385000.0
2011-04-18 12:00:00,20.18,20.21,20.13,20.2,602400.0,14.208,14.2291,14.1728,14.222,602400.0
2011-04-18 12:10:00,20.21,20.25,20.2,20.24,265800.0,14.2291,14.2572,14.222,14.2502,265800.0
2011-04-18 12:20:00,20.24,20.28,20.22,20.27,413200.0,14.2502,14.2784,14.2361,14.2713,413200.0
2011-04-18 12:30:00,20.27,20.31,20.27,20.31,322000.0,14.2713,14.2995,14.2713,14.2995,322000.0
2011-04-18 12:40:00,20.31,20.31,20.27,20.31,269000.0,14.2995,14.2995,14.2713,14.2995,269000.0
2011-04-18 12:50:00,20.31,20.31,20.29,20.31,170400.0,14.2995,14.2995,14.2854,14.2995,170400.0
2011-04-18 13:00:00,20.31,20.31,20.29,20.3,288400.0,14.2995,14.2995,14.2854,14.2924,288400.0
2011-04-18 13:10:00,20.31,20.31,20.24,20.25,203600.0,14.2995,14.2995,14.2502,14.2572,203600.0
2011-04-18 13:20:00,20.25,20.26,20.23,20.24,241800.0,14.2572,14.2643,14.2432,14.2502,241800.0
2011-04-18 13:30:00,20.24,20.26,20.23,20.25,162200.0,14.2502,14.2643,14.2432,14.2572,162200.0
2011-04-18 13:40:00,20.25,20.28,20.22,20.28,331600.0,14.2572,14.2784,14.2361,14.2784,331600.0
2011-04-18 13:50:00,20.28,20.3,20.26,20.3,335600.0,14.2784,14.2924,14.2643,14.2924,335600.0
2011-04-18 14:00:00,20.29,20.29,20.26,20.29,213200.0,14.2854,14.2854,14.2643,14.2854,213200.0
2011-04-18 14:10:00,20.29,20.29,20.22,20.25,910200.0,14.2854,14.2854,14.2361,14.2572,910200.0
2011-04-18 14:20:00,20.25,20.27,20.25,20.27,225000.0,14.2572,14.2713,14.2572,14.2713,225000.0
2011-04-18 14:30:00,20.26,20.28,20.25,20.28,265200.0,14.2643,14.2784,14.2572,14.2784,265200.0
2011-04-18 14:40:00,20.28,20.34,20.27,20.3,461000.0,14.2784,14.3206,14.2713,14.2924,461000.0
2011-04-18 14:50:00,20.3,20.31,20.27,20.28,379200.0,14.2924,14.2995,14.2713,14.2784,379200.0
2011-04-18 15:00:00,20.28,20.31,20.25,20.28,355400.0,14.2784,14.2995,14.2572,14.2784,355400.0
2011-04-18 15:10:00,20.28,20.28,20.25,20.27,478800.0,14.2784,14.2784,14.2572,14.2713,478800.0
2011-04-18 15:20:00,20.27,20.27,20.18,20.18,524000.0,14.2713,14.2713,14.208,14.208,524000.0
2011-04-18 15:30:00,20.18,20.2,20.16,20.19,746200.0,14.208,14.222,14.1939,14.215,746200.0
2011-04-18 15:40:00,20.19,20.21,20.18,20.19,719800.0,14.215,14.2291,14.208,14.215,719800.0
2011-04-18 15:50:00,20.19,20.2,20.14,20.16,1890000.0,14.215,14.222,14.1798,14.1939,1890000.0
2011-04-19 09:30:00,20.19,20.22,20.11,20.17,584200.0,14.215,14.2361,14.1587,14.2009,584200.0
2011-04-19 09:40:00,20.18,20.18,20.11,20.12,236000.0,14.208,14.208,14.1587,14.1657,236000.0
2011-04-19 09:50:00,20.11,20.18,20.09,20.17,371600.0,14.1587,14.208,14.1446,14.2009,371600.0
2011-04-19 10:00:00,20.17,20.17,20.11,20.12,388800.0,14.2009,14.2009,14.1587,14.1657,388800.0
2011-04-19 10:10:00,20.12,20.15,20.11,20.13,249400.0,14.1657,14.1868,14.1587,14.1728,249400.0
2011-04-19 10:20:00,20.13,20.22,20.13,20.22,568000.0,14.1728,14.2361,14.1728,14.2361,568000.0
2011-04-19 10:30:00,20.22,20.24,20.21,20.23,401200.0,14.2361,14.2502,14.2291,14.2432,401200.0
2011-04-19 10:40:00,20.24,20.24,20.19,20.2,498800.0,14.2502,14.2502,14.215,14.222,498800.0
2011-04-19 10:50:00,20.2,20.2,20.17,20.19,474400.0,14.222,14.222,14.2009,14.215,474400.0
2011-04-19 11:00:00,20.18,20.21,20.18,20.2,212200.0,14.208,14.2291,14.208,14.222,212200.0
2011-04-19 11:10:00,20.2,20.23,20.18,20.2,188000.0,14.222,14.2432,14.208,14.222,188000.0
2011-04-19 11:20:00,20.2,20.2,20.14,20.15,218200.0,14.222,14.222,14.1798,14.1868,218200.0
2011-04-19 11:30:00,20.15,20.21,20.14,20.21,456600.0,14.1868,14.2291,14.1798,14.2291,456600.0
2011-04-19 11:40:00,20.21,20.24,20.21,20.23,392000.0,14.2291,14.2502,14.2291,14.2432,392000.0
2011-04-19 11:50:00,20.23,20.27,20.22,20.26,134400.0,14.2432,14.2713,14.2361,14.2643,134400.0
2011-04-19 12:00:00,20.25,20.26,20.2,20.21,123800.0,14.2572,14.2643,14.222,14.2291,123800.0
2011-04-19 12:10:00,20.21,20.22,20.19,20.2,139400.0,14.2291,14.2361,14.215,14.222,139400.0
2011-04-19 12:20:00,20.2,20.23,20.2,20.23,285000.0,14.222,14.2432,14.222,14.2432,285000.0
2011-04-19 12:30:00,20.23,20.23,20.2,20.2,144600.0,14.2432,14.2432,14.222,14.222,144600.0
2011-04-19 12:40:00,20.2,20.24,20.2,20.23,128800.0,14.222,14.2502,14.222,14.2432,128800.0
2011-04-19 12:50:00,20.23,20.28,20.22,20.25,135800.0,14.2432,14.2784,14.2361,14.2572,135800.0
2011-04-19 13:00:00,20.25,20.28,20.25,20.25,184000.0,14.2572,14.2784,14.2572,14.2572,184000.0
2011-04-19 13:10:00,20.25,20.27,20.25,20.27,204000.0,14.2572,14.2713,14.2572,14.2713,204000.0
2011-04-19 13:20:00,20.27,20.29,20.26,20.28,100800.0,14.2713,14.2854,14.2643,14.2784,100800.0
2011-04-19 13:30:00,20.28,20.28,20.24,20.25,296600.0,14.2784,14.2784,14.2502,14.2572,296600.0
2011-04-19 13:40:00,20.25,20.29,20.25,20.27,281600.0,14.2572,14.2854,14.2572,14.2713,281600.0
2011-04-19 13:50:00,20.27,20.29,20.24,20.25,244000.0,14.2713,14.2854,14.2502,14.2572,244000.0
2011-04-19 14:00:00,20.25,20.26,20.22,20.22,118400.0,14.2572,14.2643,14.2361,14.2361,118400.0
2011-04-19 14:10:00,20.23,20.24,20.21,20.23,124600.0,14.2432,14.2502,14.2291,14.2432,124600.0
2011-04-19 14:20:00,20.23,20.24,20.22,20.24,162400.0,14.2432,14.2502,14.2361,14.2502,162400.0
2011-04-19 14:30:00,20.24,20.24,20.23,20.23,103600.0,14.2502,14.2502,14.2432,14.2432,103600.0
2011-04-19 14:40:00,20.23,20.23,20.2,20.2,269400.0,14.2432,14.2432,14.222,14.222,269400.0
2011-04-19 14:50:00,20.2,20.25,20.2,20.25,289200.0,14.222,14.2572,14.222,14.2572,289200.0
2011-04-19 15:00:00,20.25,20.28,20.25,20.28,208200.0,14.2572,14.2784,14.2572,14.2784,208200.0
2011-04-19 15:10:00,20.28,20.3,20.25,20.3,207600.0,14.2784,14.2924,14.2572,14.2924,207600.0
2011-04-19 15:20:00,20.3,20.3,20.23,20.25,390400.0,14.2924,14.2924,14.2432,14.2572,390400.0
2011-04-19 15:30:00,20.25,20.27,20.25,20.26,378200.0,14.2572,14.2713,14.2572,14.2643,378200.0
2011-04-19 15:40:00,20.26,20.27,20.23,20.24,795600.0,14.2643,14.2713,14.2432,14.2502,795600.0
2011-04-19 15:50:00,20.24,20.32,20.23,20.32,1240000.0,14.2502,14.3065,14.2432,14.3065,1240000.0
2011-04-20 09:30:00,20.5,20.5,20.44,20.46,659000.0,14.4333,14.4333,14.391,14.4051,659000.0
2011-04-20 09:40:00,20.46,20.47,20.38,20.38,849200.0,14.4051,14.4121,14.3488,14.3488,849200.0
2011-04-20 09:50:00,20.38,20.49,20.36,20.49,686200.0,14.3488,14.4262,14.3347,14.4262,686200.0
2011-04-20 10:00:00,20.49,20.5,20.47,20.48,472600.0,14.4262,14.4333,14.4121,14.4192,472600.0
2011-04-20 10:10:00,20.48,20.5,20.46,20.5,677200.0,14.4192,14.4333,14.4051,14.4333,677200.0
2011-04-20 10:20:00,20.5,20.5,20.44,20.44,484000.0,14.4333,14.4333,14.391,14.391,484000.0
2011-04-20 10:30:00,20.45,20.45,20.39,20.39,383400.0,14.3981,14.3981,14.3558,14.3558,383400.0
2011-04-20 10:40:00,20.39,20.4,20.36,20.39,236400.0,14.3558,14.3628,14.3347,14.3558,236400.0
2011-04-20 10:50:00,20.4,20.4,20.35,20.39,211000.0,14.3628,14.3628,14.3276,14.3558,211000.0
2011-04-20 11:00:00,20.39,20.4,20.36,20.37,171600.0,14.3558,14.3628,14.3347,14.3417,171600.0
2011-04-20 11:10:00,20.38,20.38,20.32,20.33,509800.0,14.3488,14.3488,14.3065,14.3136,509800.0
2011-04-20 11:20:00,20.33,20.35,20.27,20.29,509600.0,14.3136,14.3276,14.2713,14.2854,509600.0
2011-04-20 11:30:00,20.29,20.3,20.21,20.25,780200.0,14.2854,14.2924,14.2291,14.2572,780200.0
2011-04-20 11:40:00,20.25,20.29,20.22,20.29,275200.0,14.2572,14.2854,14.2361,14.2854,275200.0
2011-04-20 11:50:00,20.28,20.3,20.27,20.29,341200.0,14.2784,14.2924,14.2713,14.2854,341200.0
2011-04-20 12:00:00,20.3,20.33,20.28,20.31,322200.0,14.2924,14.3136,14.2784,14.2995,322200.0
2011-04-20 12:10:00,20.31,20.34,20.3,20.31,205000.0,14.2995,14.3206,14.2924,14.2995,205000.0
2011-04-20 12:20:00,20.31,20.33,20.29,20.3,187200.0,14.2995,14.3136,14.2854,14.2924,187200.0
2011-04-20 12:30:00,20.31,20.33,20.3,20.32,426800.0,14.2995,14.3136,14.2924,14.3065,426800.0
2011-04-20 12:40:00,20.32,20.33,20.31,20.33,220000.0,14.3065,14.3136,14.2995,14.3136,220000.0
2011-04-20 12:50:00,20.33,20.34,20.32,20.33,182600.0,14.3136,14.3206,14.3065,14.3136,182600.0
2011-04-20 13:00:00,20.33,20.34,20.32,20.33,264800.0,14.3136,14.3206,14.3065,14.3136,264800.0
2011-04-20 13:10:00,20.33,20.33,20.31,20.32,129800.0,14.3136,14.3136,14.2995,14.3065,129800.0
2011-04-20 13:20:00,20.32,20.32,20.31,20.32,153200.0,14.3065,14.3065,14.2995,14.3065,153200.0
2011-04-20 13:30:00,20.31,20.32,20.28,20.29,137000.0,14.2995,14.3065,14.2784,14.2854,137000.0
2011-04-20 13:40:00,20.29,20.29,20.25,20.25,220200.0,14.2854,14.2854,14.2572,14.2572,220200.0
2011-04-20 13:50:00,20.25,20.32,20.25,20.3,272400.0,14.2572,14.3065,14.2572,14.2924,272400.0
2011-04-20 14:00:00,20.3,20.3,20.28,20.28,320600.0,14.2924,14.2924,14.2784,14.2784,320600.0
2011-04-20 14:10:00,20.28,20.3,20.28,20.3,164200.0,14.2784,14.2924,14.2784,14.2924,164200.0
2011-04-20 14:20:00,20.3,20.3,20.28,20.28,501200.0,14.2924,14.2924,14.2784,14.2784,501200.0
2011-04-20 14:30:00,20.28,20.28,20.25,20.25,337200.0,14.2784,14.2784,14.2572,14.2572,337200.0
2011-04-20 14:40:00,20.25,20.28,20.24,20.24,519400.0,14.2572,14.2784,14.2502,14.2502,519400.0
2011-04-20 14:50:00,20.25,20.25,20.18,20.21,827800.0,14.2572,14.2572,14.208,14.2291,827800.0
2011-04-20 15:00:00,20.21,20.21,20.17,20.18,836400.0,14.2291,14.2291,14.2009,14.208,836400.0
2011-04-20 15:10:00,20.18,20.2,20.17,20.2,661000.0,14.208,14.222,14.2009,14.222,661000.0
2011-04-20 15:20:00,20.2,20.28,20.2,20.28,555600.0,14.222,14.2784,14.222,14.2784,555600.0
2011-04-20 15:30:00,20.28,20.29,20.27,20.29,467000.0,14.2784,14.2854,14.2713,14.2854,467000.0
2011-04-20 15:40:00,20.29,20.32,20.28,20.32,1166000.0,14.2854,14.3065,14.2784,14.3065,1166000.0
2011-04-20 15:50:00,20.32,20.47,20.32,20.39,2315200.0,14.3065,14.4121,14.3065,14.3558,2315200.0
2011-04-21 09:30:00,19.78,20.0,19.7,19.97,4139800.0,13.9263,14.0812,13.87,14.0601,4139800.0
2011-04-21 09:40:00,19.96,19.98,19.79,19.85,2250000.0,14.0531,14.0671,13.9334,13.9756,2250000.0
2011-04-21 09:50:00,19.85,19.96,19.85,19.93,1209800.0,13.9756,14.0531,13.9756,14.0319,1209800.0
2011-04-21 10:00:00,19.93,19.95,19.89,19.95,1131400.0,14.0319,14.046,14.0038,14.046,1131400.0
2011-04-21 10:10:00,19.95,19.98,19.78,19.89,1732600.0,14.046,14.0671,13.9263,14.0038,1732600.0
2011-04-21 10:20:00,19.9,19.92,19.79,19.86,892200.0,14.0108,14.0249,13.9334,13.9827,892200.0
2011-04-21 10:30:00,19.86,19.88,19.82,19.88,613800.0,13.9827,13.9967,13.9545,13.9967,613800.0
2011-04-21 10:40:00,19.88,19.88,19.79,19.81,463600.0,13.9967,13.9967,13.9334,13.9475,463600.0
2011-04-21 10:50:00,19.81,19.86,19.78,19.78,512600.0,13.9475,13.9827,13.9263,13.9263,512600.0
2011-04-21 11:00:00,19.79,19.8,19.71,19.71,1447400.0,13.9334,13.9404,13.877,13.877,1447400.0
2011-04-21 11:10:00,19.71,19.71,19.61,19.63,788600.0,13.877,13.877,13.8066,13.8207,788600.0
2011-04-21 11:20:00,19.64,19.66,19.61,19.63,1013000.0,13.8278,13.8418,13.8066,13.8207,1013000.0
2011-04-21 11:30:00,19.63,19.75,19.63,19.75,807600.0,13.8207,13.9052,13.8207,13.9052,807600.0
2011-04-21 11:40:00,19.75,19.75,19.72,19.72,570400.0,13.9052,13.9052,13.8841,13.8841,570400.0
2011-04-21 11:50:00,19.73,19.73,19.56,19.6,768000.0,13.8911,13.8911,13.7714,13.7996,768000.0
2011-04-21 12:00:00,19.6,19.68,19.59,19.65,505000.0,13.7996,13.8559,13.7926,13.8348,505000.0
2011-04-21 12:10:00,19.64,19.67,19.52,19.53,481600.0,13.8278,13.8489,13.7433,13.7503,481600.0
2011-04-21 12:20:00,19.54,19.6,19.52,19.57,514800.0,13.7574,13.7996,13.7433,13.7785,514800.0
2011-04-21 12:30:00,19.57,19.63,19.57,19.63,442000.0,13.7785,13.8207,13.7785,13.8207,442000.0
2011-04-21 12:40:00,19.63,19.66,19.6,19.64,545600.0,13.8207,13.8418,13.7996,13.8278,545600.0
2011-04-21 12:50:00,19.64,19.68,19.64,19.66,365200.0,13.8278,13.8559,13.8278,13.8418,365200.0
2011-04-21 13:00:00,19.66,19.69,19.63,19.67,357800.0,13.8418,13.863,13.8207,13.8489,357800.0
2011-04-21 13:10:00,19.66,19.67,19.63,19.63,531400.0,13.8418,13.8489,13.8207,13.8207,531400.0
2011-04-21 13:20:00,19.63,19.64,19.63,19.64,592400.0,13.8207,13.8278,13.8207,13.8278,592400.0
2011-04-21 13:30:00,19.64,19.65,19.61,19.63,797000.0,13.8278,13.8348,13.8066,13.8207,797000.0
2011-04-21 13:40:00,19.63,19.65,19.63,19.64,494600.0,13.8207,13.8348,13.8207,13.8278,494600.0
2011-04-21 13:50:00,19.64,19.64,19.56,19.57,261400.0,13.8278,13.8278,13.7714,13.7785,261400.0
2011-04-21 14:00:00,19.57,19.61,19.56,19.6,607200.0,13.7785,13.8066,13.7714,13.7996,607200.0
2011-04-21 14:10:00,19.6,19.61,19.55,19.56,462400.0,13.7996,13.8066,13.7644,13.7714,462400.0
2011-04-21 14:20:00,19.56,19.6,19.54,19.6,571200.0,13.7714,13.7996,13.7574,13.7996,571200.0
2011-04-21 14:30:00,19.6,19.61,19.53,19.58,848400.0,13.7996,13.8066,13.7503,13.7855,848400.0
2011-04-21 14:40:00,19.58,19.6,19.56,19.6,395800.0,13.7855,13.7996,13.7714,13.7996,395800.0
2011-04-21 14:50:00,19.6,19.61,19.56,19.56,953400.0,13.7996,13.8066,13.7714,13.7714,953400.0
2011-04-21 15:00:00,19.56,19.57,19.51,19.51,733000.0,13.7714,13.7785,13.7362,13.7362,733000.0
2011-04-21 15:10:00,19.5,19.55,19.5,19.52,873800.0,13.7292,13.7644,13.7292,13.7433,873800.0
2011-04-21 15:20:00,19.53,19.55,19.52,19.53,657800.0,13.7503,13.7644,13.7433,13.7503,657800.0
2011-04-21 15:30:00,19.54,19.57,19.52,19.53,911600.0,13.7574,13.7785,13.7433,13.7503,911600.0
2011-04-21 15:40:00,19.53,19.63,19.53,19.58,2079800.0,13.7503,13.8207,13.7503,13.7855,2079800.0
2011-04-21 15:50:00,19.58,19.6,19.48,19.53,2912400.0,13.7855,13.7996,13.7151,13.7503,2912400.0
2011-04-25 09:30:00,19.61,19.7,19.6,19.62,892200.0,13.8066,13.87,13.7996,13.8137,892200.0
2011-04-25 09:40:00,19.61,19.63,19.56,19.59,997400.0,13.8066,13.8207,13.7714,13.7926,997400.0
2011-04-25 09:50:00,19.59,19.59,19.42,19.44,1027400.0,13.7926,13.7926,13.6729,13.6869,1027400.0
2011-04-25 10:00:00,19.44,19.53,19.44,19.49,521600.0,13.6869,13.7503,13.6869,13.7222,521600.0
2011-04-25 10:10:00,19.49,19.5,19.46,19.49,574400.0,13.7222,13.7292,13.701,13.7222,574400.0
2011-04-25 10:20:00,19.49,19.5,19.46,19.47,434200.0,13.7222,13.7292,13.701,13.7081,434200.0
2011-04-25 10:30:00,19.47,19.49,19.45,19.48,383800.0,13.7081,13.7222,13.694,13.7151,383800.0
2011-04-25 10:40:00,19.48,19.5,19.47,19.48,374800.0,13.7151,13.7292,13.7081,13.7151,374800.0
2011-04-25 10:50:00,19.48,19.48,19.43,19.44,486400.0,13.7151,13.7151,13.6799,13.6869,486400.0
2011-04-25 11:00:00,19.45,19.45,19.4,19.4,381600.0,13.694,13.694,13.6588,13.6588,381600.0
2011-04-25 11:10:00,19.41,19.43,19.4,19.41,683200.0,13.6658,13.6799,13.6588,13.6658,683200.0
2011-04-25 11:20:00,19.4,19.44,19.4,19.43,387600.0,13.6588,13.6869,13.6588,13.6799,387600.0
2011-04-25 11:30:00,19.43,19.43,19.4,19.41,220200.0,13.6799,13.6799,13.6588,13.6658,220200.0
2011-04-25 11:40:00,19.41,19.42,19.4,19.42,549800.0,13.6658,13.6729,13.6588,13.6729,549800.0
2011-04-25 11:50:00,19.42,19.46,19.42,19.46,232400.0,13.6729,13.701,13.6729,13.701,232400.0
2011-04-25 12:00:00,19.46,19.5,19.45,19.49,403600.0,13.701,13.7292,13.694,13.7222,403600.0
2011-04-25 12:10:00,19.49,19.49,19.45,19.45,274400.0,13.7222,13.7222,13.694,13.694,274400.0
2011-04-25 12:20:00,19.45,19.46,19.42,19.44,262000.0,13.694,13.701,13.6729,13.6869,262000.0
2011-04-25 12:30:00,19.44,19.48,19.44,19.48,330800.0,13.6869,13.7151,13.6869,13.7151,330800.0
2011-04-25 12:40:00,19.48,19.49,19.48,19.49,156000.0,13.7151,13.7222,13.7151,13.7222,156000.0
2011-04-25 12:50:00,19.49,19.53,19.49,19.53,298000.0,13.7222,13.7503,13.7222,13.7503,298000.0
2011-04-25 13:00:00,19.52,19.53,19.51,19.52,119600.0,13.7433,13.7503,13.7362,13.7433,119600.0
2011-04-25 13:10:00,19.52,19.53,19.5,19.51,257600.0,13.7433,13.7503,13.7292,13.7362,257600.0
2011-04-25 13:20:00,19.51,19.51,19.49,19.5,837400.0,13.7362,13.7362,13.7222,13.7292,837400.0
2011-04-25 13:30:00,19.5,19.53,19.49,19.52,432200.0,13.7292,13.7503,13.7222,13.7433,432200.0
2011-04-25 13:40:00,19.52,19.52,19.5,19.5,483600.0,13.7433,13.7433,13.7292,13.7292,483600.0
2011-04-25 13:50:00,19.5,19.53,19.5,19.5,208000.0,13.7292,13.7503,13.7292,13.7292,208000.0
2011-04-25 14:00:00,19.5,19.52,19.5,19.5,384200.0,13.7292,13.7433,13.7292,13.7292,384200.0
2011-04-25 14:10:00,19.5,19.5,19.5,19.5,182800.0,13.7292,13.7292,13.7292,13.7292,182800.0
2011-04-25 14:20:00,19.5,19.5,19.47,19.5,164000.0,13.7292,13.7292,13.7081,13.7292,164000.0
2011-04-25 14:30:00,19.49,19.52,19.49,19.51,143000.0,13.7222,13.7433,13.7222,13.7362,143000.0
2011-04-25 14:40:00,19.51,19.53,19.5,19.52,311400.0,13.7362,13.7503,13.7292,13.7433,311400.0
2011-04-25 14:50:00,19.52,19.53,19.5,19.53,307000.0,13.7433,13.7503,13.7292,13.7503,307000.0
2011-04-25 15:00:00,19.53,19.55,19.53,19.55,320400.0,13.7503,13.7644,13.7503,13.7644,320400.0
2011-04-25 15:10:00,19.55,19.57,19.52,19.57,482400.0,13.7644,13.7785,13.7433,13.7785,482400.0
2011-04-25 15:20:00,19.57,19.6,19.57,19.59,598600.0,13.7785,13.7996,13.7785,13.7926,598600.0
2011-04-25 15:30:00,19.59,19.61,19.57,19.61,657600.0,13.7926,13.8066,13.7785,13.8066,657600.0
2011-04-25 15:40:00,19.61,19.61,19.59,19.61,515000.0,13.8066,13.8066,13.7926,13.8066,515000.0
2011-04-25 15:50:00,19.61,19.62,19.59,19.61,1098400.0,13.8066,13.8137,13.7926,13.8066,1098400.0
2011-04-26 09:30:00,19.63,19.73,19.58,19.68,710600.0,13.8207,13.8911,13.7855,13.8559,710600.0
2011-04-26 09:40:00,19.68,19.7,19.67,19.68,325600.0,13.8559,13.87,13.8489,13.8559,325600.0
2011-04-26 09:50:00,19.68,19.72,19.68,19.7,557400.0,13.8559,13.8841,13.8559,13.87,557400.0
2011-04-26 10:00:00,19.69,19.72,19.66,19.7,335200.0,13.863,13.8841,13.8418,13.87,335200.0
2011-04-26 10:10:00,19.7,19.71,19.64,19.67,479600.0,13.87,13.877,13.8278,13.8489,479600.0
2011-04-26 10:20:00,19.67,19.67,19.63,19.67,365600.0,13.8489,13.8489,13.8207,13.8489,365600.0
2011-04-26 10:30:00,19.67,19.7,19.66,19.69,266200.0,13.8489,13.87,13.8418,13.863,266200.0
2011-04-26 10:40:00,19.69,19.75,19.68,19.75,495400.0,13.863,13.9052,13.8559,13.9052,495400.0
2011-04-26 10:50:00,19.75,19.77,19.72,19.76,383600.0,13.9052,13.9193,13.8841,13.9122,383600.0
2011-04-26 11:00:00,19.77,19.79,19.75,19.79,348200.0,13.9193,13.9334,13.9052,13.9334,348200.0
2011-04-26 11:10:00,19.79,19.8,19.76,19.78,516600.0,13.9334,13.9404,13.9122,13.9263,516600.0
2011-04-26 11:20:00,19.79,19.82,19.78,19.81,286200.0,13.9334,13.9545,13.9263,13.9475,286200.0
2011-04-26 11:30:00,19.81,19.83,19.81,19.82,269600.0,13.9475,13.9615,13.9475,13.9545,269600.0
2011-04-26 11:40:00,19.82,19.84,19.79,19.81,341400.0,13.9545,13.9686,13.9334,13.9475,341400.0
2011-04-26 11:50:00,19.81,19.81,19.77,19.78,294800.0,13.9475,13.9475,13.9193,13.9263,294800.0
2011-04-26 12:00:00,19.78,19.8,19.77,19.78,505000.0,13.9263,13.9404,13.9193,13.9263,505000.0
2011-04-26 12:10:00,19.78,19.78,19.72,19.73,445800.0,13.9263,13.9263,13.8841,13.8911,445800.0
2011-04-26 12:20:00,19.73,19.78,19.73,19.76,164000.0,13.8911,13.9263,13.8911,13.9122,164000.0
2011-04-26 12:30:00,19.76,19.78,19.75,19.77,267800.0,13.9122,13.9263,13.9052,13.9193,267800.0
2011-04-26 12:40:00,19.77,19.78,19.77,19.77,235400.0,13.9193,13.9263,13.9193,13.9193,235400.0
2011-04-26 12:50:00,19.77,19.79,19.77,19.79,272200.0,13.9193,13.9334,13.9193,13.9334,272200.0
2011-04-26 13:00:00,19.79,19.81,19.78,19.81,298400.0,13.9334,13.9475,13.9263,13.9475,298400.0
2011-04-26 13:10:00,19.81,19.81,19.8,19.8,159600.0,13.9475,13.9475,13.9404,13.9404,159600.0
2011-04-26 13:20:00,19.8,19.81,19.79,19.8,201600.0,13.9404,13.9475,13.9334,13.9404,201600.0
2011-04-26 13:30:00,19.8,19.82,19.79,19.8,394200.0,13.9404,13.9545,13.9334,13.9404,394200.0
2011-04-26 13:40:00,19.8,19.82,19.79,19.81,220400.0,13.9404,13.9545,13.9334,13.9475,220400.0
2011-04-26 13:50:00,19.81,19.81,19.79,19.8,228400.0,13.9475,13.9475,13.9334,13.9404,228400.0
2011-04-26 14:00:00,19.8,19.8,19.79,19.79,254000.0,13.9404,13.9404,13.9334,13.9334,254000.0
2011-04-26 14:10:00,19.79,19.83,19.78,19.82,311000.0,13.9334,13.9615,13.9263,13.9545,311000.0
2011-04-26 14:20:00,19.83,19.83,19.8,19.81,364000.0,13.9615,13.9615,13.9404,13.9475,364000.0
2011-04-26 14:30:00,19.81,19.82,19.77,19.79,348200.0,13.9475,13.9545,13.9193,13.9334,348200.0
2011-04-26 14:40:00,19.79,19.81,19.78,19.78,311800.0,13.9334,13.9475,13.9263,13.9263,311800.0
2011-04-26 14:50:00,19.78,19.79,19.75,19.76,325800.0,13.9263,13.9334,13.9052,13.9122,325800.0
2011-04-26 15:00:00,19.76,19.77,19.75,19.77,375400.0,13.9122,13.9193,13.9052,13.9193,375400.0
2011-04-26 15:10:00,19.77,19.81,19.75,19.81,747200.0,13.9193,13.9475,13.9052,13.9475,747200.0
2011-04-26 15:20:00,19.8,19.83,19.8,19.82,263600.0,13.9404,13.9615,13.9404,13.9545,263600.0
2011-04-26 15:30:00,19.82,19.82,19.79,19.79,373600.0,13.9545,13.9545,13.9334,13.9334,373600.0
2011-04-26 15:40:00,19.79,19.79,19.72,19.73,657800.0,13.9334,13.9334,13.8841,13.8911,657800.0
2011-04-26 15:50:00,19.73,19.77,19.73,19.75,1037800.0,13.8911,13.9193,13.8911,13.9052,1037800.0
2011-04-27 09:30:00,19.82,19.85,19.77,19.81,553600.0,13.9545,13.9756,13.9193,13.9475,553600.0
2011-04-27 09:40:00,19.81,19.82,19.7,19.82,412000.0,13.9475,13.9545,13.87,13.9545,412000.0
2011-04-27 09:50:00,19.81,19.85,19.81,19.85,609000.0,13.9475,13.9756,13.9475,13.9756,609000.0
2011-04-27 10:00:00,19.85,19.9,19.85,19.89,1036200.0,13.9756,14.0108,13.9756,14.0038,1036200.0
2011-04-27 10:10:00,19.89,19.9,19.83,19.86,1294800.0,14.0038,14.0108,13.9615,13.9827,1294800.0
2011-04-27 10:20:00,19.86,19.9,19.86,19.88,256400.0,13.9827,14.0108,13.9827,13.9967,256400.0
2011-04-27 10:30:00,19.88,19.9,19.88,19.9,243400.0,13.9967,14.0108,13.9967,14.0108,243400.0
2011-04-27 10:40:00,19.89,19.9,19.88,19.89,276200.0,14.0038,14.0108,13.9967,14.0038,276200.0
2011-04-27 10:50:00,19.88,19.93,19.88,19.93,688800.0,13.9967,14.0319,13.9967,14.0319,688800.0
2011-04-27 11:00:00,19.93,19.95,19.92,19.93,355200.0,14.0319,14.046,14.0249,14.0319,355200.0
2011-04-27 11:10:00,19.94,19.96,19.93,19.95,398000.0,14.039,14.0531,14.0319,14.046,398000.0
2011-04-27 11:20:00,19.95,19.99,19.95,19.99,240400.0,14.046,14.0742,14.046,14.0742,240400.0
2011-04-27 11:30:00,19.99,20.01,19.98,20.0,654000.0,14.0742,14.0883,14.0671,14.0812,654000.0
2011-04-27 11:40:00,20.0,20.0,19.95,19.95,720800.0,14.0812,14.0812,14.046,14.046,720800.0
2011-04-27 11:50:00,19.95,19.96,19.92,19.93,320800.0,14.046,14.0531,14.0249,14.0319,320800.0
2011-04-27 12:00:00,19.93,19.94,19.9,19.91,263400.0,14.0319,14.039,14.0108,14.0179,263400.0
2011-04-27 12:10:00,19.91,19.95,19.9,19.95,282800.0,14.0179,14.046,14.0108,14.046,282800.0
2011-04-27 12:20:00,19.95,19.96,19.93,19.93,157200.0,14.046,14.0531,14.0319,14.0319,157200.0
2011-04-27 12:30:00,19.93,19.96,19.92,19.96,382600.0,14.0319,14.0531,14.0249,14.0531,382600.0
2011-04-27 12:40:00,19.96,19.96,19.91,19.92,257200.0,14.0531,14.0531,14.0179,14.0249,257200.0
2011-04-27 12:50:00,19.92,19.94,19.92,19.93,174400.0,14.0249,14.039,14.0249,14.0319,174400.0
2011-04-27 13:00:00,19.94,19.95,19.93,19.95,241400.0,14.039,14.046,14.0319,14.046,241400.0
2011-04-27 13:10:00,19.96,19.99,19.95,19.99,222000.0,14.0531,14.0742,14.046,14.0742,222000.0
2011-04-27 13:20:00,19.99,20.0,19.96,19.97,1111600.0,14.0742,14.0812,14.0531,14.0601,1111600.0
2011-04-27 13:30:00,19.97,19.98,19.93,19.95,456800.0,14.0601,14.0671,14.0319,14.046,456800.0
2011-04-27 13:40:00,19.95,19.95,19.92,19.93,372000.0,14.046,14.046,14.0249,14.0319,372000.0
2011-04-27 13:50:00,19.93,19.93,19.92,19.93,415000.0,14.0319,14.0319,14.0249,14.0319,415000.0
2011-04-27 14:00:00,19.93,19.94,19.91,19.92,584800.0,14.0319,14.039,14.0179,14.0249,584800.0
2011-04-27 14:10:00,19.93,19.93,19.91,19.93,507800.0,14.0319,14.0319,14.0179,14.0319,507800.0
2011-04-27 14:20:00,19.93,19.94,19.92,19.93,255800.0,14.0319,14.039,14.0249,14.0319,255800.0
2011-04-27 14:30:00,19.93,19.96,19.92,19.95,396600.0,14.0319,14.0531,14.0249,14.046,396600.0
2011-04-27 14:40:00,19.96,19.96,19.93,19.93,306800.0,14.0531,14.0531,14.0319,14.0319,306800.0
2011-04-27 14:50:00,19.93,19.98,19.93,19.97,670800.0,14.0319,14.0671,14.0319,14.0601,670800.0
2011-04-27 15:00:00,19.96,19.97,19.93,19.95,671600.0,14.0531,14.0601,14.0319,14.046,671600.0
2011-04-27 15:10:00,19.95,19.98,19.93,19.98,400800.0,14.046,14.0671,14.0319,14.0671,400800.0
2011-04-27 15:20:00,19.98,20.0,19.98,19.99,1015000.0,14.0671,14.0812,14.0671,14.0742,1015000.0
2011-04-27 15:30:00,19.99,20.0,19.95,19.95,1094400.0,14.0742,14.0812,14.046,14.046,1094400.0
2011-04-27 15:40:00,19.95,20.0,19.94,19.97,1072600.0,14.046,14.0812,14.039,14.0601,1072600.0
2011-04-27 15:50:00,19.97,19.98,19.93,19.95,1425200.0,14.0601,14.0671,14.0319,14.046,1425200.0
2011-04-28 09:30:00,19.92,19.97,19.8,19.9,536600.0,14.0249,14.0601,13.9404,14.0108,536600.0
2011-04-28 09:40:00,19.91,19.95,19.89,19.93,283000.0,14.0179,14.046,14.0038,14.0319,283000.0
2011-04-28 09:50:00,19.93,19.98,19.93,19.98,597600.0,14.0319,14.0671,14.0319,14.0671,597600.0
2011-04-28 10:00:00,19.98,19.98,19.93,19.96,824600.0,14.0671,14.0671,14.0319,14.0531,824600.0
2011-04-28 10:10:00,19.96,19.97,19.93,19.95,473600.0,14.0531,14.0601,14.0319,14.046,473600.0
2011-04-28 10:20:00,19.95,19.95,19.93,19.95,296000.0,14.046,14.046,14.0319,14.046,296000.0
2011-04-28 10:30:00,19.95,19.95,19.9,19.91,213800.0,14.046,14.046,14.0108,14.0179,213800.0
2011-04-28 10:40:00,19.9,19.91,19.85,19.86,288200.0,14.0108,14.0179,13.9756,13.9827,288200.0
2011-04-28 10:50:00,19.87,19.88,19.85,19.87,260000.0,13.9897,13.9967,13.9756,13.9897,260000.0
2011-04-28 11:00:00,19.86,19.91,19.86,19.88,276800.0,13.9827,14.0179,13.9827,13.9967,276800.0
2011-04-28 11:10:00,19.88,19.9,19.88,19.89,100800.0,13.9967,14.0108,13.9967,14.0038,100800.0
2011-04-28 11:20:00,19.9,19.9,19.88,19.88,286400.0,14.0108,14.0108,13.9967,13.9967,286400.0
2011-04-28 11:30:00,19.88,19.89,19.86,19.87,404200.0,13.9967,14.0038,13.9827,13.9897,404200.0
2011-04-28 11:40:00,19.87,19.91,19.86,19.88,218800.0,13.9897,14.0179,13.9827,13.9967,218800.0
2011-04-28 11:50:00,19.88,19.91,19.86,19.91,219000.0,13.9967,14.0179,13.9827,14.0179,219000.0
2011-04-28 12:00:00,19.91,19.91,19.84,19.86,256600.0,14.0179,14.0179,13.9686,13.9827,256600.0
2011-04-28 12:10:00,19.86,19.88,19.83,19.84,520800.0,13.9827,13.9967,13.9615,13.9686,520800.0
2011-04-28 12:20:00,19.83,19.84,19.81,19.83,450600.0,13.9615,13.9686,13.9475,13.9615,450600.0
2011-04-28 12:30:00,19.82,19.85,19.82,19.83,228200.0,13.9545,13.9756,13.9545,13.9615,228200.0
2011-04-28 12:40:00,19.83,19.84,19.82,19.83,226400.0,13.9615,13.9686,13.9545,13.9615,226400.0
2011-04-28 12:50:00,19.83,19.85,19.77,19.85,292200.0,13.9615,13.9756,13.9193,13.9756,292200.0
2011-04-28 13:00:00,19.85,19.88,19.82,19.83,279000.0,13.9756,13.9967,13.9545,13.9615,279000.0
2011-04-28 13:10:00,19.82,19.85,19.81,19.83,259200.0,13.9545,13.9756,13.9475,13.9615,259200.0
2011-04-28 13:20:00,19.82,19.84,19.8,19.81,289400.0,13.9545,13.9686,13.9404,13.9475,289400.0
2011-04-28 13:30:00,19.81,19.81,19.78,19.8,317800.0,13.9475,13.9475,13.9263,13.9404,317800.0
2011-04-28 13:40:00,19.8,19.8,19.74,19.75,441400.0,13.9404,13.9404,13.8982,13.9052,441400.0
2011-04-28 13:50:00,19.74,19.79,19.74,19.78,241800.0,13.8982,13.9334,13.8982,13.9263,241800.0
2011-04-28 14:00:00,19.78,19.79,19.71,19.75,658600.0,13.9263,13.9334,13.877,13.9052,658600.0
2011-04-28 14:10:00,19.75,19.75,19.72,19.73,265200.0,13.9052,13.9052,13.8841,13.8911,265200.0
2011-04-28 14:20:00,19.73,19.73,19.63,19.64,789600.0,13.8911,13.8911,13.8207,13.8278,789600.0
2011-04-28 14:30:00,19.63,19.67,19.63,19.65,455200.0,13.8207,13.8489,13.8207,13.8348,455200.0
2011-04-28 14:40:00,19.65,19.67,19.61,19.64,1561400.0,13.8348,13.8489,13.8066,13.8278,1561400.0
2011-04-28 14:50:00,19.64,19.65,19.63,19.64,745800.0,13.8278,13.8348,13.8207,13.8278,745800.0
2011-04-28 15:00:00,19.64,19.65,19.52,19.55,2006600.0,13.8278,13.8348,13.7433,13.7644,2006600.0
2011-04-28 15:10:00,19.55,19.6,19.49,19.5,2683800.0,13.7644,13.7996,13.7222,13.7292,2683800.0
2011-04-28 15:20:00,19.5,19.54,19.47,19.54,1266800.0,13.7292,13.7574,13.7081,13.7574,1266800.0
2011-04-28 15:30:00,19.54,19.59,19.52,19.54,1263800.0,13.7574,13.7926,13.7433,13.7574,1263800.0
2011-04-28 15:40:00,19.53,19.58,19.5,19.57,1698600.0,13.7503,13.7855,13.7292,13.7785,1698600.0
2011-04-28 15:50:00,19.58,19.68,19.58,19.67,2350200.0,13.7855,13.8559,13.7855,13.8489,2350200.0
2011-04-29 09:30:00,19.63,19.68,19.54,19.66,555800.0,13.8207,13.8559,13.7574,13.8418,555800.0
2011-04-29 09:40:00,19.65,19.67,19.6,19.64,371400.0,13.8348,13.8489,13.7996,13.8278,371400.0
2011-04-29 09:50:00,19.64,19.64,19.5,19.52,550800.0,13.8278,13.8278,13.7292,13.7433,550800.0
2011-04-29 10:00:00,19.52,19.63,19.51,19.62,241600.0,13.7433,13.8207,13.7362,13.8137,241600.0
2011-04-29 10:10:00,19.63,19.65,19.61,19.65,216000.0,13.8207,13.8348,13.8066,13.8348,216000.0
2011-04-29 10:20:00,19.64,19.65,19.58,19.58,383800.0,13.8278,13.8348,13.7855,13.7855,383800.0
2011-04-29 10:30:00,19.58,19.61,19.52,19.58,421800.0,13.7855,13.8066,13.7433,13.7855,421800.0
2011-04-29 10:40:00,19.58,19.61,19.58,19.6,228200.0,13.7855,13.8066,13.7855,13.7996,228200.0
2011-04-29 10:50:00,19.6,19.6,19.53,19.56,553800.0,13.7996,13.7996,13.7503,13.7714,553800.0
2011-04-29 11:00:00,19.56,19.56,19.53,19.53,383200.0,13.7714,13.7714,13.7503,13.7503,383200.0
2011-04-29 11:10:00,19.53,19.55,19.47,19.49,519000.0,13.7503,13.7644,13.7081,13.7222,519000.0
2011-04-29 11:20:00,19.49,19.5,19.45,19.49,305800.0,13.7222,13.7292,13.694,13.7222,305800.0
2011-04-29 11:30:00,19.49,19.49,19.43,19.44,659000.0,13.7222,13.7222,13.6799,13.6869,659000.0
2011-04-29 11:40:00,19.43,19.46,19.43,19.44,362400.0,13.6799,13.701,13.6799,13.6869,362400.0
2011-04-29 11:50:00,19.44,19.46,19.43,19.46,179400.0,13.6869,13.701,13.6799,13.701,179400.0
2011-04-29 12:00:00,19.46,19.5,19.45,19.5,380800.0,13.701,13.7292,13.694,13.7292,380800.0
2011-04-29 12:10:00,19.5,19.52,19.48,19.48,310600.0,13.7292,13.7433,13.7151,13.7151,310600.0
2011-04-29 12:20:00,19.49,19.49,19.45,19.48,197400.0,13.7222,13.7222,13.694,13.7151,197400.0
2011-04-29 12:30:00,19.48,19.55,19.48,19.5,379800.0,13.7151,13.7644,13.7151,13.7292,379800.0
2011-04-29 12:40:00,19.5,19.5,19.5,19.5,202200.0,13.7292,13.7292,13.7292,13.7292,202200.0
2011-04-29 12:50:00,19.5,19.5,19.49,19.5,149200.0,13.7292,13.7292,13.7222,13.7292,149200.0
2011-04-29 13:00:00,19.5,19.5,19.48,19.5,313000.0,13.7292,13.7292,13.7151,13.7292,313000.0
2011-04-29 13:10:00,19.5,19.51,19.48,19.49,187800.0,13.7292,13.7362,13.7151,13.7222,187800.0
2011-04-29 13:20:00,19.49,19.52,19.49,19.52,184600.0,13.7222,13.7433,13.7222,13.7433,184600.0
2011-04-29 13:30:00,19.52,19.53,19.5,19.5,328600.0,13.7433,13.7503,13.7292,13.7292,328600.0
2011-04-29 13:40:00,19.5,19.5,19.48,19.5,176600.0,13.7292,13.7292,13.7151,13.7292,176600.0
2011-04-29 13:50:00,19.5,19.5,19.47,19.47,127400.0,13.7292,13.7292,13.7081,13.7081,127400.0
2011-04-29 14:00:00,19.47,19.5,19.47,19.49,322400.0,13.7081,13.7292,13.7081,13.7222,322400.0
2011-04-29 14:10:00,19.49,19.5,19.45,19.47,198200.0,13.7222,13.7292,13.694,13.7081,198200.0
2011-04-29 14:20:00,19.47,19.48,19.43,19.43,266400.0,13.7081,13.7151,13.6799,13.6799,266400.0
2011-04-29 14:30:00,19.43,19.47,19.43,19.46,364200.0,13.6799,13.7081,13.6799,13.701,364200.0
2011-04-29 14:40:00,19.46,19.46,19.43,19.45,183800.0,13.701,13.701,13.6799,13.694,183800.0
2011-04-29 14:50:00,19.45,19.45,19.43,19.43,313800.0,13.694,13.694,13.6799,13.6799,313800.0
2011-04-29 15:00:00,19.43,19.48,19.43,19.47,640200.0,13.6799,13.7151,13.6799,13.7081,640200.0
2011-04-29 15:10:00,19.47,19.51,19.44,19.44,674200.0,13.7081,13.7362,13.6869,13.6869,674200.0
2011-04-29 15:20:00,19.44,19.5,19.43,19.49,656200.0,13.6869,13.7292,13.6799,13.7222,656200.0
2011-04-29 15:30:00,19.49,19.5,19.48,19.5,479200.0,13.7222,13.7292,13.7151,13.7292,479200.0
2011-04-29 15:40:00,19.49,19.5,19.48,19.5,991200.0,13.7222,13.7292,13.7151,13.7292,991200.0
2011-04-29 15:50:00,19.5,19.5,19.42,19.43,4185600.0,13.7292,13.7292,13.6729,13.6799,4185600.0
2011-05-02 09:30:00,19.5,19.75,19.5,19.67,1051000.0,13.7292,13.9052,13.7292,13.8489,1051000.0
2011-05-02 09:40:00,19.67,19.74,19.66,19.71,396400.0,13.8489,13.8982,13.8418,13.877,396400.0
2011-05-02 09:50:00,19.71,19.91,19.71,19.84,593800.0,13.877,14.0179,13.877,13.9686,593800.0
2011-05-02 10:00:00,19.84,19.87,19.8,19.83,701800.0,13.9686,13.9897,13.9404,13.9615,701800.0
2011-05-02 10:10:00,19.83,19.99,19.82,19.99,1301400.0,13.9615,14.0742,13.9545,14.0742,1301400.0
2011-05-02 10:20:00,19.99,20.05,19.98,20.05,938600.0,14.0742,14.1164,14.0671,14.1164,938600.0
2011-05-02 10:30:00,20.05,20.22,20.04,20.17,1320000.0,14.1164,14.2361,14.1094,14.2009,1320000.0
2011-05-02 10:40:00,20.17,20.21,20.16,20.18,640400.0,14.2009,14.2291,14.1939,14.208,640400.0
2011-05-02 10:50:00,20.18,20.18,20.11,20.13,620800.0,14.208,14.208,14.1587,14.1728,620800.0
2011-05-02 11:00:00,20.13,20.2,20.13,20.15,402000.0,14.1728,14.222,14.1728,14.1868,402000.0
2011-05-02 11:10:00,20.16,20.16,20.11,20.13,693200.0,14.1939,14.1939,14.1587,14.1728,693200.0
2011-05-02 11:20:00,20.13,20.14,20.11,20.12,430800.0,14.1728,14.1798,14.1587,14.1657,430800.0
2011-05-02 11:30:00,20.12,20.16,20.09,20.1,662400.0,14.1657,14.1939,14.1446,14.1516,662400.0
2011-05-02 11:40:00,20.1,20.17,20.1,20.16,392600.0,14.1516,14.2009,14.1516,14.1939,392600.0
2011-05-02 11:50:00,20.16,20.2,20.16,20.2,283000.0,14.1939,14.222,14.1939,14.222,283000.0
2011-05-02 12:00:00,20.2,20.2,20.16,20.2,342200.0,14.222,14.222,14.1939,14.222,342200.0
2011-05-02 12:10:00,20.2,20.24,20.2,20.21,366200.0,14.222,14.2502,14.222,14.2291,366200.0
2011-05-02 12:20:00,20.21,20.22,20.1,20.13,599600.0,14.2291,14.2361,14.1516,14.1728,599600.0
2011-05-02 12:30:00,20.13,20.14,20.04,20.13,887600.0,14.1728,14.1798,14.1094,14.1728,887600.0
2011-05-02 12:40:00,20.14,20.21,20.13,20.16,347600.0,14.1798,14.2291,14.1728,14.1939,347600.0
2011-05-02 12:50:00,20.17,20.18,20.04,20.06,676800.0,14.2009,14.208,14.1094,14.1235,676800.0
2011-05-02 13:00:00,20.06,20.11,20.04,20.11,331600.0,14.1235,14.1587,14.1094,14.1587,331600.0
2011-05-02 13:10:00,20.11,20.11,20.09,20.1,234000.0,14.1587,14.1587,14.1446,14.1516,234000.0
2011-05-02 13:20:00,20.1,20.12,20.05,20.12,351600.0,14.1516,14.1657,14.1164,14.1657,351600.0
2011-05-02 13:30:00,20.12,20.17,20.12,20.15,281000.0,14.1657,14.2009,14.1657,14.1868,281000.0
2011-05-02 13:40:00,20.15,20.18,20.1,20.13,720200.0,14.1868,14.208,14.1516,14.1728,720200.0
2011-05-02 13:50:00,20.13,20.2,20.11,20.2,301400.0,14.1728,14.222,14.1587,14.222,301400.0
2011-05-02 14:00:00,20.2,20.25,20.19,20.25,627000.0,14.222,14.2572,14.215,14.2572,627000.0
2011-05-02 14:10:00,20.25,20.29,20.25,20.28,353800.0,14.2572,14.2854,14.2572,14.2784,353800.0
2011-05-02 14:20:00,20.28,20.28,20.22,20.23,407400.0,14.2784,14.2784,14.2361,14.2432,407400.0
2011-05-02 14:30:00,20.23,20.28,20.23,20.27,417200.0,14.2432,14.2784,14.2432,14.2713,417200.0
2011-05-02 14:40:00,20.27,20.29,20.25,20.26,398000.0,14.2713,14.2854,14.2572,14.2643,398000.0
2011-05-02 14:50:00,20.25,20.28,20.25,20.27,455800.0,14.2572,14.2784,14.2572,14.2713,455800.0
2011-05-02 15:00:00,20.27,20.36,20.27,20.35,727400.0,14.2713,14.3347,14.2713,14.3276,727400.0
2011-05-02 15:10:00,20.34,20.36,20.28,20.3,892600.0,14.3206,14.3347,14.2784,14.2924,892600.0
2011-05-02 15:20:00,20.3,20.32,20.29,20.3,485400.0,14.2924,14.3065,14.2854,14.2924,485400.0
2011-05-02 15:30:00,20.3,20.32,20.23,20.24,656400.0,14.2924,14.3065,14.2432,14.2502,656400.0
2011-05-02 15:40:00,20.24,20.27,20.19,20.27,1135400.0,14.2502,14.2713,14.215,14.2713,1135400.0
2011-05-02 15:50:00,20.27,20.45,20.27,20.34,3275600.0,14.2713,14.3981,14.2713,14.3206,3275600.0
2011-05-03 09:30:00,20.43,20.48,20.37,20.42,831400.0,14.384,14.4192,14.3417,14.3769,831400.0
2011-05-03 09:40:00,20.42,20.43,20.35,20.38,689200.0,14.3769,14.384,14.3276,14.3488,689200.0
2011-05-03 09:50:00,20.38,20.39,20.32,20.34,425400.0,14.3488,14.3558,14.3065,14.3206,425400.0
2011-05-03 10:00:00,20.34,20.36,20.33,20.35,247600.0,14.3206,14.3347,14.3136,14.3276,247600.0
2011-05-03 10:10:00,20.35,20.36,20.23,20.24,670800.0,14.3276,14.3347,14.2432,14.2502,670800.0
2011-05-03 10:20:00,20.24,20.35,20.21,20.29,420200.0,14.2502,14.3276,14.2291,14.2854,420200.0
2011-05-03 10:30:00,20.3,20.32,20.25,20.27,304400.0,14.2924,14.3065,14.2572,14.2713,304400.0
2011-05-03 10:40:00,20.27,20.32,20.25,20.29,204000.0,14.2713,14.3065,14.2572,14.2854,204000.0
2011-05-03 10:50:00,20.29,20.29,20.24,20.27,429000.0,14.2854,14.2854,14.2502,14.2713,429000.0
2011-05-03 11:00:00,20.27,20.28,20.15,20.22,696800.0,14.2713,14.2784,14.1868,14.2361,696800.0
2011-05-03 11:10:00,20.22,20.31,20.21,20.3,462200.0,14.2361,14.2995,14.2291,14.2924,462200.0
2011-05-03 11:20:00,20.29,20.34,20.29,20.32,258600.0,14.2854,14.3206,14.2854,14.3065,258600.0
2011-05-03 11:30:00,20.32,20.33,20.31,20.31,160800.0,14.3065,14.3136,14.2995,14.2995,160800.0
2011-05-03 11:40:00,20.31,20.38,20.31,20.38,200600.0,14.2995,14.3488,14.2995,14.3488,200600.0
2011-05-03 11:50:00,20.38,20.39,20.35,20.36,256000.0,14.3488,14.3558,14.3276,14.3347,256000.0
2011-05-03 12:00:00,20.36,20.4,20.36,20.39,171200.0,14.3347,14.3628,14.3347,14.3558,171200.0
2011-05-03 12:10:00,20.39,20.41,20.39,20.41,102200.0,14.3558,14.3699,14.3558,14.3699,102200.0
2011-05-03 12:20:00,20.41,20.45,20.4,20.43,221200.0,14.3699,14.3981,14.3628,14.384,221200.0
2011-05-03 12:30:00,20.43,20.43,20.41,20.42,292600.0,14.384,14.384,14.3699,14.3769,292600.0
2011-05-03 12:40:00,20.42,20.43,20.4,20.42,298600.0,14.3769,14.384,14.3628,14.3769,298600.0
2011-05-03 12:50:00,20.42,20.43,20.41,20.43,290200.0,14.3769,14.384,14.3699,14.384,290200.0
2011-05-03 13:00:00,20.43,20.43,20.37,20.41,539800.0,14.384,14.384,14.3417,14.3699,539800.0
2011-05-03 13:10:00,20.41,20.48,20.4,20.48,370200.0,14.3699,14.4192,14.3628,14.4192,370200.0
2011-05-03 13:20:00,20.48,20.48,20.42,20.43,231400.0,14.4192,14.4192,14.3769,14.384,231400.0
2011-05-03 13:30:00,20.43,20.5,20.43,20.5,512000.0,14.384,14.4333,14.384,14.4333,512000.0
2011-05-03 13:40:00,20.5,20.5,20.43,20.45,283000.0,14.4333,14.4333,14.384,14.3981,283000.0
2011-05-03 13:50:00,20.46,20.52,20.45,20.52,214800.0,14.4051,14.4473,14.3981,14.4473,214800.0
2011-05-03 14:00:00,20.52,20.53,20.48,20.49,456000.0,14.4473,14.4544,14.4192,14.4262,456000.0
2011-05-03 14:10:00,20.49,20.49,20.43,20.43,495000.0,14.4262,14.4262,14.384,14.384,495000.0
2011-05-03 14:20:00,20.43,20.45,20.39,20.45,661600.0,14.384,14.3981,14.3558,14.3981,661600.0
2011-05-03 14:30:00,20.45,20.47,20.43,20.47,262400.0,14.3981,14.4121,14.384,14.4121,262400.0
2011-05-03 14:40:00,20.47,20.5,20.47,20.49,334800.0,14.4121,14.4333,14.4121,14.4262,334800.0
2011-05-03 14:50:00,20.49,20.54,20.45,20.53,662800.0,14.4262,14.4614,14.3981,14.4544,662800.0
2011-05-03 15:00:00,20.53,20.54,20.5,20.53,888800.0,14.4544,14.4614,14.4333,14.4544,888800.0
2011-05-03 15:10:00,20.53,20.6,20.52,20.59,677000.0,14.4544,14.5037,14.4473,14.4966,677000.0
2011-05-03 15:20:00,20.6,20.61,20.57,20.58,823000.0,14.5037,14.5107,14.4825,14.4896,823000.0
2011-05-03 15:30:00,20.58,20.69,20.58,20.68,1614200.0,14.4896,14.567,14.4896,14.56,1614200.0
2011-05-03 15:40:00,20.68,20.77,20.68,20.74,2276400.0,14.56,14.6233,14.56,14.6022,2276400.0
2011-05-03 15:50:00,20.74,20.86,20.74,20.83,3254600.0,14.6022,14.6867,14.6022,14.6656,3254600.0
2011-05-04 09:30:00,20.73,20.88,20.71,20.75,1593200.0,14.5952,14.7008,14.5811,14.6093,1593200.0
2011-05-04 09:40:00,20.75,20.77,20.62,20.64,1166400.0,14.6093,14.6233,14.5177,14.5318,1166400.0
2011-05-04 09:50:00,20.64,20.66,20.56,20.63,856800.0,14.5318,14.5459,14.4755,14.5248,856800.0
2011-05-04 10:00:00,20.63,20.63,20.49,20.5,863800.0,14.5248,14.5248,14.4262,14.4333,863800.0
2011-05-04 10:10:00,20.5,20.52,20.46,20.47,823000.0,14.4333,14.4473,14.4051,14.4121,823000.0
2011-05-04 10:20:00,20.47,20.63,20.46,20.55,549200.0,14.4121,14.5248,14.4051,14.4685,549200.0
2011-05-04 10:30:00,20.55,20.59,20.54,20.58,370600.0,14.4685,14.4966,14.4614,14.4896,370600.0
2011-05-04 10:40:00,20.59,20.6,20.55,20.56,458600.0,14.4966,14.5037,14.4685,14.4755,458600.0
2011-05-04 10:50:00,20.56,20.57,20.54,20.56,312200.0,14.4755,14.4825,14.4614,14.4755,312200.0
2011-05-04 11:00:00,20.56,20.58,20.52,20.55,501600.0,14.4755,14.4896,14.4473,14.4685,501600.0
2011-05-04 11:10:00,20.54,20.55,20.46,20.48,342200.0,14.4614,14.4685,14.4051,14.4192,342200.0
2011-05-04 11:20:00,20.48,20.57,20.48,20.57,437600.0,14.4192,14.4825,14.4192,14.4825,437600.0
2011-05-04 11:30:00,20.57,20.57,20.53,20.56,320600.0,14.4825,14.4825,14.4544,14.4755,320600.0
2011-05-04 11:40:00,20.56,20.57,20.52,20.53,211000.0,14.4755,14.4825,14.4473,14.4544,211000.0
2011-05-04 11:50:00,20.53,20.57,20.52,20.56,225000.0,14.4544,14.4825,14.4473,14.4755,225000.0
2011-05-04 12:00:00,20.56,20.58,20.52,20.53,150200.0,14.4755,14.4896,14.4473,14.4544,150200.0
2011-05-04 12:10:00,20.53,20.53,20.5,20.53,185800.0,14.4544,14.4544,14.4333,14.4544,185800.0
2011-05-04 12:20:00,20.53,20.57,20.5,20.57,346000.0,14.4544,14.4825,14.4333,14.4825,346000.0
2011-05-04 12:30:00,20.57,20.61,20.57,20.61,204400.0,14.4825,14.5107,14.4825,14.5107,204400.0
2011-05-04 12:40:00,20.61,20.65,20.58,20.61,292200.0,14.5107,14.5389,14.4896,14.5107,292200.0
2011-05-04 12:50:00,20.61,20.61,20.54,20.55,234800.0,14.5107,14.5107,14.4614,14.4685,234800.0
2011-05-04 13:00:00,20.55,20.59,20.54,20.59,219200.0,14.4685,14.4966,14.4614,14.4966,219200.0
2011-05-04 13:10:00,20.58,20.63,20.58,20.63,236400.0,14.4896,14.5248,14.4896,14.5248,236400.0
2011-05-04 13:20:00,20.63,20.66,20.61,20.63,512600.0,14.5248,14.5459,14.5107,14.5248,512600.0
2011-05-04 13:30:00,20.63,20.63,20.6,20.61,246400.0,14.5248,14.5248,14.5037,14.5107,246400.0
2011-05-04 13:40:00,20.61,20.61,20.56,20.57,135800.0,14.5107,14.5107,14.4755,14.4825,135800.0
2011-05-04 13:50:00,20.57,20.57,20.56,20.57,203400.0,14.4825,14.4825,14.4755,14.4825,203400.0
2011-05-04 14:00:00,20.56,20.57,20.5,20.56,682000.0,14.4755,14.4825,14.4333,14.4755,682000.0
2011-05-04 14:10:00,20.56,20.61,20.54,20.61,404800.0,14.4755,14.5107,14.4614,14.5107,404800.0
2011-05-04 14:20:00,20.61,20.64,20.59,20.6,171200.0,14.5107,14.5318,14.4966,14.5037,171200.0
2011-05-04 14:30:00,20.6,20.61,20.57,20.59,494000.0,14.5037,14.5107,14.4825,14.4966,494000.0
2011-05-04 14:40:00,20.59,20.63,20.59,20.63,303600.0,14.4966,14.5248,14.4966,14.5248,303600.0
2011-05-04 14:50:00,20.63,20.64,20.61,20.61,311400.0,14.5248,14.5318,14.5107,14.5107,311400.0
2011-05-04 15:00:00,20.62,20.62,20.55,20.56,322000.0,14.5177,14.5177,14.4685,14.4755,322000.0
2011-05-04 15:10:00,20.56,20.59,20.55,20.59,328000.0,14.4755,14.4966,14.4685,14.4966,328000.0
2011-05-04 15:20:00,20.59,20.61,20.56,20.61,451000.0,14.4966,14.5107,14.4755,14.5107,451000.0
2011-05-04 15:30:00,20.61,20.67,20.61,20.66,571000.0,14.5107,14.5529,14.5107,14.5459,571000.0
2011-05-04 15:40:00,20.66,20.66,20.6,20.63,707800.0,14.5459,14.5459,14.5037,14.5248,707800.0
2011-05-04 15:50:00,20.63,20.72,20.61,20.68,2173800.0,14.5248,14.5881,14.5107,14.56,2173800.0
2011-05-05 09:30:00,20.61,20.68,20.47,20.5,1095200.0,14.5107,14.56,14.4121,14.4333,1095200.0
2011-05-05 09:40:00,20.5,20.54,20.47,20.52,512200.0,14.4333,14.4614,14.4121,14.4473,512200.0
2011-05-05 09:50:00,20.52,20.54,20.48,20.5,372800.0,14.4473,14.4614,14.4192,14.4333,372800.0
2011-05-05 10:00:00,20.5,20.55,20.49,20.53,312200.0,14.4333,14.4685,14.4262,14.4544,312200.0
2011-05-05 10:10:00,20.53,20.53,20.47,20.48,390000.0,14.4544,14.4544,14.4121,14.4192,390000.0
2011-05-05 10:20:00,20.48,20.5,20.39,20.39,397000.0,14.4192,14.4333,14.3558,14.3558,397000.0
2011-05-05 10:30:00,20.39,20.48,20.32,20.46,478800.0,14.3558,14.4192,14.3065,14.4051,478800.0
2011-05-05 10:40:00,20.47,20.49,20.45,20.48,310800.0,14.4121,14.4262,14.3981,14.4192,310800.0
2011-05-05 10:50:00,20.48,20.5,20.45,20.45,384200.0,14.4192,14.4333,14.3981,14.3981,384200.0
2011-05-05 11:00:00,20.45,20.45,20.36,20.4,539200.0,14.3981,14.3981,14.3347,14.3628,539200.0
2011-05-05 11:10:00,20.4,20.43,20.39,20.42,257000.0,14.3628,14.384,14.3558,14.3769,257000.0
2011-05-05 11:20:00,20.43,20.49,20.43,20.49,178800.0,14.384,14.4262,14.384,14.4262,178800.0
2011-05-05 11:30:00,20.49,20.52,20.47,20.49,210000.0,14.4262,14.4473,14.4121,14.4262,210000.0
2011-05-05 11:40:00,20.49,20.5,20.47,20.48,262800.0,14.4262,14.4333,14.4121,14.4192,262800.0
2011-05-05 11:50:00,20.49,20.51,20.47,20.5,231800.0,14.4262,14.4403,14.4121,14.4333,231800.0
2011-05-05 12:00:00,20.5,20.59,20.5,20.56,349800.0,14.4333,14.4966,14.4333,14.4755,349800.0
2011-05-05 12:10:00,20.56,20.59,20.55,20.56,340200.0,14.4755,14.4966,14.4685,14.4755,340200.0
2011-05-05 12:20:00,20.56,20.58,20.55,20.57,233800.0,14.4755,14.4896,14.4685,14.4825,233800.0
2011-05-05 12:30:00,20.57,20.6,20.57,20.6,416800.0,14.4825,14.5037,14.4825,14.5037,416800.0
2011-05-05 12:40:00,20.6,20.63,20.59,20.62,178400.0,14.5037,14.5248,14.4966,14.5177,178400.0
2011-05-05 12:50:00,20.61,20.62,20.58,20.6,193600.0,14.5107,14.5177,14.4896,14.5037,193600.0
2011-05-05 13:00:00,20.6,20.6,20.58,20.59,122400.0,14.5037,14.5037,14.4896,14.4966,122400.0
2011-05-05 13:10:00,20.59,20.61,20.57,20.58,330200.0,14.4966,14.5107,14.4825,14.4896,330200.0
2011-05-05 13:20:00,20.58,20.59,20.55,20.56,237200.0,14.4896,14.4966,14.4685,14.4755,237200.0
2011-05-05 13:30:00,20.56,20.58,20.55,20.58,256200.0,14.4755,14.4896,14.4685,14.4896,256200.0
2011-05-05 13:40:00,20.58,20.64,20.57,20.64,499400.0,14.4896,14.5318,14.4825,14.5318,499400.0
2011-05-05 13:50:00,20.64,20.64,20.58,20.62,356200.0,14.5318,14.5318,14.4896,14.5177,356200.0
2011-05-05 14:00:00,20.61,20.62,20.58,20.59,240200.0,14.5107,14.5177,14.4896,14.4966,240200.0
2011-05-05 14:10:00,20.59,20.6,20.55,20.56,149800.0,14.4966,14.5037,14.4685,14.4755,149800.0
2011-05-05 14:20:00,20.56,20.56,20.52,20.52,250000.0,14.4755,14.4755,14.4473,14.4473,250000.0
2011-05-05 14:30:00,20.52,20.57,20.52,20.57,207200.0,14.4473,14.4825,14.4473,14.4825,207200.0
2011-05-05 14:40:00,20.56,20.57,20.53,20.53,238800.0,14.4755,14.4825,14.4544,14.4544,238800.0
2011-05-05 14:50:00,20.54,20.54,20.5,20.5,245800.0,14.4614,14.4614,14.4333,14.4333,245800.0
2011-05-05 15:00:00,20.5,20.52,20.47,20.47,417600.0,14.4333,14.4473,14.4121,14.4121,417600.0
2011-05-05 15:10:00,20.47,20.48,20.41,20.45,572000.0,14.4121,14.4192,14.3699,14.3981,572000.0
2011-05-05 15:20:00,20.45,20.46,20.33,20.33,628200.0,14.3981,14.4051,14.3136,14.3136,628200.0
2011-05-05 15:30:00,20.33,20.39,20.31,20.32,599000.0,14.3136,14.3558,14.2995,14.3065,599000.0
2011-05-05 15:40:00,20.32,20.37,20.28,20.36,851200.0,14.3065,14.3417,14.2784,14.3347,851200.0
2011-05-05 15:50:00,20.36,20.38,20.29,20.33,1181800.0,14.3347,14.3488,14.2854,14.3136,1181800.0
2011-05-06 09:30:00,20.43,20.67,20.43,20.61,652600.0,14.384,14.5529,14.384,14.5107,652600.0
2011-05-06 09:40:00,20.62,20.63,20.54,20.56,484600.0,14.5177,14.5248,14.4614,14.4755,484600.0
2011-05-06 09:50:00,20.56,20.58,20.5,20.53,469000.0,14.4755,14.4896,14.4333,14.4544,469000.0
2011-05-06 10:00:00,20.54,20.56,20.49,20.53,409800.0,14.4614,14.4755,14.4262,14.4544,409800.0
2011-05-06 10:10:00,20.53,20.65,20.53,20.64,330000.0,14.4544,14.5389,14.4544,14.5318,330000.0
2011-05-06 10:20:00,20.65,20.66,20.62,20.63,388200.0,14.5389,14.5459,14.5177,14.5248,388200.0
2011-05-06 10:30:00,20.63,20.64,20.6,20.61,271800.0,14.5248,14.5318,14.5037,14.5107,271800.0
2011-05-06 10:40:00,20.61,20.63,20.59,20.62,256400.0,14.5107,14.5248,14.4966,14.5177,256400.0
2011-05-06 10:50:00,20.63,20.63,20.58,20.6,303400.0,14.5248,14.5248,14.4896,14.5037,303400.0
2011-05-06 11:00:00,20.6,20.63,20.59,20.62,343000.0,14.5037,14.5248,14.4966,14.5177,343000.0
2011-05-06 11:10:00,20.62,20.63,20.57,20.6,330800.0,14.5177,14.5248,14.4825,14.5037,330800.0
2011-05-06 11:20:00,20.6,20.61,20.59,20.6,210000.0,14.5037,14.5107,14.4966,14.5037,210000.0
2011-05-06 11:30:00,20.6,20.6,20.6,20.6,114400.0,14.5037,14.5037,14.5037,14.5037,114400.0
2011-05-06 11:40:00,20.6,20.63,20.6,20.63,265400.0,14.5037,14.5248,14.5037,14.5248,265400.0
2011-05-06 11:50:00,20.63,20.64,20.61,20.63,388000.0,14.5248,14.5318,14.5107,14.5248,388000.0
2011-05-06 12:00:00,20.64,20.64,20.6,20.61,356200.0,14.5318,14.5318,14.5037,14.5107,356200.0
2011-05-06 12:10:00,20.63,20.64,20.6,20.61,338600.0,14.5248,14.5318,14.5037,14.5107,338600.0
2011-05-06 12:20:00,20.6,20.63,20.6,20.61,259800.0,14.5037,14.5248,14.5037,14.5107,259800.0
2011-05-06 12:30:00,20.6,20.62,20.58,20.58,235200.0,14.5037,14.5177,14.4896,14.4896,235200.0
2011-05-06 12:40:00,20.58,20.59,20.53,20.55,290000.0,14.4896,14.4966,14.4544,14.4685,290000.0
2011-05-06 12:50:00,20.56,20.58,20.54,20.57,124400.0,14.4755,14.4896,14.4614,14.4825,124400.0
2011-05-06 13:00:00,20.57,20.59,20.56,20.59,186000.0,14.4825,14.4966,14.4755,14.4966,186000.0
2011-05-06 13:10:00,20.59,20.59,20.5,20.52,379600.0,14.4966,14.4966,14.4333,14.4473,379600.0
2011-05-06 13:20:00,20.51,20.54,20.5,20.52,328000.0,14.4403,14.4614,14.4333,14.4473,328000.0
2011-05-06 13:30:00,20.52,20.55,20.5,20.52,185600.0,14.4473,14.4685,14.4333,14.4473,185600.0
2011-05-06 13:40:00,20.52,20.55,20.5,20.52,131400.0,14.4473,14.4685,14.4333,14.4473,131400.0
2011-05-06 13:50:00,20.52,20.55,20.5,20.52,208800.0,14.4473,14.4685,14.4333,14.4473,208800.0
2011-05-06 14:00:00,20.52,20.57,20.5,20.57,149200.0,14.4473,14.4825,14.4333,14.4825,149200.0
2011-05-06 14:10:00,20.57,20.6,20.55,20.59,219400.0,14.4825,14.5037,14.4685,14.4966,219400.0
2011-05-06 14:20:00,20.6,20.6,20.51,20.53,231000.0,14.5037,14.5037,14.4403,14.4544,231000.0
2011-05-06 14:30:00,20.53,20.54,20.47,20.48,326400.0,14.4544,14.4614,14.4121,14.4192,326400.0
2011-05-06 14:40:00,20.48,20.5,20.45,20.48,235000.0,14.4192,14.4333,14.3981,14.4192,235000.0
2011-05-06 14:50:00,20.48,20.49,20.44,20.44,382400.0,14.4192,14.4262,14.391,14.391,382400.0
2011-05-06 15:00:00,20.44,20.49,20.43,20.48,488200.0,14.391,14.4262,14.384,14.4192,488200.0
2011-05-06 15:10:00,20.48,20.53,20.48,20.53,277400.0,14.4192,14.4544,14.4192,14.4544,277400.0
2011-05-06 15:20:00,20.53,20.54,20.51,20.54,371000.0,14.4544,14.4614,14.4403,14.4614,371000.0
2011-05-06 15:30:00,20.54,20.56,20.52,20.53,505200.0,14.4614,14.4755,14.4473,14.4544,505200.0
2011-05-06 15:40:00,20.53,20.59,20.53,20.56,661400.0,14.4544,14.4966,14.4544,14.4755,661400.0
2011-05-06 15:50:00,20.56,20.56,20.49,20.5,1256600.0,14.4755,14.4755,14.4262,14.4333,1256600.0
2011-05-09 09:30:00,20.6,20.65,20.42,20.64,621800.0,14.5037,14.5389,14.3769,14.5318,621800.0
2011-05-09 09:40:00,20.65,20.66,20.55,20.56,845200.0,14.5389,14.5459,14.4685,14.4755,845200.0
2011-05-09 09:50:00,20.56,20.56,20.51,20.55,543000.0,14.4755,14.4755,14.4403,14.4685,543000.0
2011-05-09 10:00:00,20.55,20.64,20.51,20.64,694400.0,14.4685,14.5318,14.4403,14.5318,694400.0
2011-05-09 10:10:00,20.64,20.65,20.57,20.57,479200.0,14.5318,14.5389,14.4825,14.4825,479200.0
2011-05-09 10:20:00,20.56,20.61,20.55,20.57,460600.0,14.4755,14.5107,14.4685,14.4825,460600.0
2011-05-09 10:30:00,20.57,20.58,20.53,20.57,348800.0,14.4825,14.4896,14.4544,14.4825,348800.0
2011-05-09 10:40:00,20.57,20.58,20.53,20.57,455200.0,14.4825,14.4896,14.4544,14.4825,455200.0
2011-05-09 10:50:00,20.57,20.58,20.53,20.54,423800.0,14.4825,14.4896,14.4544,14.4614,423800.0
2011-05-09 11:00:00,20.54,20.59,20.53,20.56,436000.0,14.4614,14.4966,14.4544,14.4755,436000.0
2011-05-09 11:10:00,20.56,20.57,20.52,20.55,476600.0,14.4755,14.4825,14.4473,14.4685,476600.0
2011-05-09 11:20:00,20.55,20.58,20.53,20.57,232400.0,14.4685,14.4896,14.4544,14.4825,232400.0
2011-05-09 11:30:00,20.57,20.58,20.54,20.56,353200.0,14.4825,14.4896,14.4614,14.4755,353200.0
2011-05-09 11:40:00,20.56,20.59,20.55,20.59,216800.0,14.4755,14.4966,14.4685,14.4966,216800.0
2011-05-09 11:50:00,20.59,20.62,20.59,20.6,381000.0,14.4966,14.5177,14.4966,14.5037,381000.0
2011-05-09 12:00:00,20.6,20.68,20.6,20.68,328400.0,14.5037,14.56,14.5037,14.56,328400.0
2011-05-09 12:10:00,20.67,20.73,20.66,20.72,466600.0,14.5529,14.5952,14.5459,14.5881,466600.0
2011-05-09 12:20:00,20.72,20.76,20.71,20.71,367200.0,14.5881,14.6163,14.5811,14.5811,367200.0
2011-05-09 12:30:00,20.71,20.72,20.67,20.68,279000.0,14.5811,14.5881,14.5529,14.56,279000.0
2011-05-09 12:40:00,20.68,20.68,20.66,20.67,122000.0,14.56,14.56,14.5459,14.5529,122000.0
2011-05-09 12:50:00,20.67,20.7,20.65,20.7,246600.0,14.5529,14.5741,14.5389,14.5741,246600.0
2011-05-09 13:00:00,20.7,20.74,20.68,20.73,449600.0,14.5741,14.6022,14.56,14.5952,449600.0
2011-05-09 13:10:00,20.73,20.75,20.72,20.72,239200.0,14.5952,14.6093,14.5881,14.5881,239200.0
2011-05-09 13:20:00,20.72,20.74,20.69,20.72,199800.0,14.5881,14.6022,14.567,14.5881,199800.0
2011-05-09 13:30:00,20.72,20.74,20.71,20.72,296200.0,14.5881,14.6022,14.5811,14.5881,296200.0
2011-05-09 13:40:00,20.72,20.74,20.71,20.74,288000.0,14.5881,14.6022,14.5811,14.6022,288000.0
2011-05-09 13:50:00,20.74,20.74,20.72,20.73,159600.0,14.6022,14.6022,14.5881,14.5952,159600.0
2011-05-09 14:00:00,20.73,20.75,20.72,20.73,584800.0,14.5952,14.6093,14.5881,14.5952,584800.0
2011-05-09 14:10:00,20.73,20.73,20.68,20.71,190400.0,14.5952,14.5952,14.56,14.5811,190400.0
2011-05-09 14:20:00,20.71,20.72,20.7,20.7,183000.0,14.5811,14.5881,14.5741,14.5741,183000.0
2011-05-09 14:30:00,20.7,20.71,20.67,20.69,262600.0,14.5741,14.5811,14.5529,14.567,262600.0
2011-05-09 14:40:00,20.69,20.72,20.64,20.65,294200.0,14.567,14.5881,14.5318,14.5389,294200.0
2011-05-09 14:50:00,20.65,20.66,20.62,20.64,236000.0,14.5389,14.5459,14.5177,14.5318,236000.0
2011-05-09 15:00:00,20.64,20.66,20.64,20.65,235200.0,14.5318,14.5459,14.5318,14.5389,235200.0
2011-05-09 15:10:00,20.65,20.65,20.64,20.65,297200.0,14.5389,14.5389,14.5318,14.5389,297200.0
2011-05-09 15:20:00,20.65,20.68,20.64,20.67,249000.0,14.5389,14.56,14.5318,14.5529,249000.0
2011-05-09 15:30:00,20.67,20.69,20.66,20.68,345800.0,14.5529,14.567,14.5459,14.56,345800.0
2011-05-09 15:40:00,20.68,20.68,20.65,20.66,432800.0,14.56,14.56,14.5389,14.5459,432800.0
2011-05-09 15:50:00,20.66,20.69,20.61,20.62,1378800.0,14.5459,14.567,14.5107,14.5177,1378800.0
2011-05-10 09:30:00,20.66,20.67,20.5,20.65,940600.0,14.5459,14.5529,14.4333,14.5389,940600.0
2011-05-10 09:40:00,20.65,20.79,20.63,20.75,559600.0,14.5389,14.6374,14.5248,14.6093,559600.0
2011-05-10 09:50:00,20.75,20.78,20.72,20.73,339000.0,14.6093,14.6304,14.5881,14.5952,339000.0
2011-05-10 10:00:00,20.72,20.77,20.63,20.66,353400.0,14.5881,14.6233,14.5248,14.5459,353400.0
2011-05-10 10:10:00,20.66,20.68,20.65,20.67,312000.0,14.5459,14.56,14.5389,14.5529,312000.0
2011-05-10 10:20:00,20.66,20.68,20.63,20.65,201400.0,14.5459,14.56,14.5248,14.5389,201400.0
2011-05-10 10:30:00,20.65,20.67,20.63,20.64,213200.0,14.5389,14.5529,14.5248,14.5318,213200.0
2011-05-10 10:40:00,20.64,20.64,20.59,20.61,204000.0,14.5318,14.5318,14.4966,14.5107,204000.0
2011-05-10 10:50:00,20.61,20.64,20.6,20.63,221400.0,14.5107,14.5318,14.5037,14.5248,221400.0
2011-05-10 11:00:00,20.63,20.67,20.61,20.63,292400.0,14.5248,14.5529,14.5107,14.5248,292400.0
2011-05-10 11:10:00,20.62,20.63,20.59,20.59,210600.0,14.5177,14.5248,14.4966,14.4966,210600.0
2011-05-10 11:20:00,20.59,20.59,20.52,20.52,336400.0,14.4966,14.4966,14.4473,14.4473,336400.0
2011-05-10 11:30:00,20.52,20.53,20.47,20.47,462000.0,14.4473,14.4544,14.4121,14.4121,462000.0
2011-05-10 11:40:00,20.47,20.49,20.46,20.47,353000.0,14.4121,14.4262,14.4051,14.4121,353000.0
2011-05-10 11:50:00,20.47,20.49,20.43,20.49,392000.0,14.4121,14.4262,14.384,14.4262,392000.0
2011-05-10 12:00:00,20.49,20.5,20.47,20.5,266800.0,14.4262,14.4333,14.4121,14.4333,266800.0
2011-05-10 12:10:00,20.5,20.5,20.47,20.47,262800.0,14.4333,14.4333,14.4121,14.4121,262800.0
2011-05-10 12:20:00,20.47,20.49,20.45,20.48,245200.0,14.4121,14.4262,14.3981,14.4192,245200.0
2011-05-10 12:30:00,20.48,20.53,20.48,20.53,146400.0,14.4192,14.4544,14.4192,14.4544,146400.0
2011-05-10 12:40:00,20.53,20.56,20.52,20.52,235800.0,14.4544,14.4755,14.4473,14.4473,235800.0
2011-05-10 12:50:00,20.52,20.52,20.49,20.5,158400.0,14.4473,14.4473,14.4262,14.4333,158400.0
2011-05-10 13:00:00,20.5,20.5,20.43,20.43,207800.0,14.4333,14.4333,14.384,14.384,207800.0
2011-05-10 13:10:00,20.43,20.43,20.41,20.41,404400.0,14.384,14.384,14.3699,14.3699,404400.0
2011-05-10 13:20:00,20.41,20.43,20.4,20.43,247600.0,14.3699,14.384,14.3628,14.384,247600.0
2011-05-10 13:30:00,20.43,20.43,20.4,20.42,240800.0,14.384,14.384,14.3628,14.3769,240800.0
2011-05-10 13:40:00,20.42,20.43,20.4,20.42,221000.0,14.3769,14.384,14.3628,14.3769,221000.0
2011-05-10 13:50:00,20.42,20.43,20.4,20.42,221400.0,14.3769,14.384,14.3628,14.3769,221400.0
2011-05-10 14:00:00,20.42,20.42,20.4,20.4,170000.0,14.3769,14.3769,14.3628,14.3628,170000.0
2011-05-10 14:10:00,20.4,20.41,20.39,20.39,333400.0,14.3628,14.3699,14.3558,14.3558,333400.0
2011-05-10 14:20:00,20.39,20.39,20.35,20.36,459200.0,14.3558,14.3558,14.3276,14.3347,459200.0
2011-05-10 14:30:00,20.36,20.46,20.36,20.46,737000.0,14.3347,14.4051,14.3347,14.4051,737000.0
2011-05-10 14:40:00,20.46,20.5,20.46,20.48,379800.0,14.4051,14.4333,14.4051,14.4192,379800.0
2011-05-10 14:50:00,20.49,20.52,20.48,20.52,301800.0,14.4262,14.4473,14.4192,14.4473,301800.0
2011-05-10 15:00:00,20.52,20.53,20.48,20.52,368800.0,14.4473,14.4544,14.4192,14.4473,368800.0
2011-05-10 15:10:00,20.52,20.58,20.51,20.56,405400.0,14.4473,14.4896,14.4403,14.4755,405400.0
2011-05-10 15:20:00,20.56,20.56,20.5,20.52,476800.0,14.4755,14.4755,14.4333,14.4473,476800.0
2011-05-10 15:30:00,20.52,20.53,20.5,20.52,440200.0,14.4473,14.4544,14.4333,14.4473,440200.0
2011-05-10 15:40:00,20.51,20.56,20.51,20.56,767200.0,14.4403,14.4755,14.4403,14.4755,767200.0
2011-05-10 15:50:00,20.56,20.56,20.49,20.53,1266600.0,14.4755,14.4755,14.4262,14.4544,1266600.0
2011-05-11 09:30:00,20.51,20.59,20.42,20.43,711400.0,14.4403,14.4966,14.3769,14.384,711400.0
2011-05-11 09:40:00,20.43,20.52,20.43,20.52,404000.0,14.384,14.4473,14.384,14.4473,404000.0
2011-05-11 09:50:00,20.52,20.55,20.45,20.46,441000.0,14.4473,14.4685,14.3981,14.4051,441000.0
2011-05-11 10:00:00,20.45,20.54,20.41,20.54,569800.0,14.3981,14.4614,14.3699,14.4614,569800.0
2011-05-11 10:10:00,20.54,20.54,20.49,20.5,429600.0,14.4614,14.4614,14.4262,14.4333,429600.0
2011-05-11 10:20:00,20.5,20.53,20.47,20.51,320200.0,14.4333,14.4544,14.4121,14.4403,320200.0
2011-05-11 10:30:00,20.5,20.5,20.45,20.46,627400.0,14.4333,14.4333,14.3981,14.4051,627400.0
2011-05-11 10:40:00,20.45,20.49,20.43,20.45,608000.0,14.3981,14.4262,14.384,14.3981,608000.0
2011-05-11 10:50:00,20.45,20.46,20.43,20.44,317400.0,14.3981,14.4051,14.384,14.391,317400.0
2011-05-11 11:00:00,20.44,20.48,20.43,20.44,411000.0,14.391,14.4192,14.384,14.391,411000.0
2011-05-11 11:10:00,20.45,20.45,20.41,20.42,245400.0,14.3981,14.3981,14.3699,14.3769,245400.0
2011-05-11 11:20:00,20.41,20.48,20.41,20.45,238200.0,14.3699,14.4192,14.3699,14.3981,238200.0
2011-05-11 11:30:00,20.45,20.45,20.4,20.4,276600.0,14.3981,14.3981,14.3628,14.3628,276600.0
2011-05-11 11:40:00,20.4,20.4,20.36,20.38,452600.0,14.3628,14.3628,14.3347,14.3488,452600.0
2011-05-11 11:50:00,20.37,20.4,20.32,20.33,417600.0,14.3417,14.3628,14.3065,14.3136,417600.0
2011-05-11 12:00:00,20.32,20.33,20.25,20.28,607600.0,14.3065,14.3136,14.2572,14.2784,607600.0
2011-05-11 12:10:00,20.28,20.28,20.16,20.2,650400.0,14.2784,14.2784,14.1939,14.222,650400.0
2011-05-11 12:20:00,20.2,20.23,20.18,20.18,394200.0,14.222,14.2432,14.208,14.208,394200.0
2011-05-11 12:30:00,20.18,20.24,20.17,20.24,323800.0,14.208,14.2502,14.2009,14.2502,323800.0
2011-05-11 12:40:00,20.24,20.27,20.23,20.25,259800.0,14.2502,14.2713,14.2432,14.2572,259800.0
2011-05-11 12:50:00,20.25,20.32,20.24,20.32,423400.0,14.2572,14.3065,14.2502,14.3065,423400.0
2011-05-11 13:00:00,20.32,20.33,20.29,20.29,231400.0,14.3065,14.3136,14.2854,14.2854,231400.0
2011-05-11 13:10:00,20.29,20.31,20.27,20.27,332200.0,14.2854,14.2995,14.2713,14.2713,332200.0
2011-05-11 13:20:00,20.27,20.3,20.24,20.25,315000.0,14.2713,14.2924,14.2502,14.2572,315000.0
2011-05-11 13:30:00,20.25,20.28,20.22,20.28,515400.0,14.2572,14.2784,14.2361,14.2784,515400.0
2011-05-11 13:40:00,20.27,20.34,20.26,20.33,400000.0,14.2713,14.3206,14.2643,14.3136,400000.0
2011-05-11 13:50:00,20.34,20.34,20.29,20.31,264400.0,14.3206,14.3206,14.2854,14.2995,264400.0
2011-05-11 14:00:00,20.3,20.38,20.3,20.36,512200.0,14.2924,14.3488,14.2924,14.3347,512200.0
2011-05-11 14:10:00,20.36,20.36,20.34,20.34,433200.0,14.3347,14.3347,14.3206,14.3206,433200.0
2011-05-11 14:20:00,20.34,20.35,20.27,20.31,290400.0,14.3206,14.3276,14.2713,14.2995,290400.0
2011-05-11 14:30:00,20.31,20.35,20.3,20.33,282200.0,14.2995,14.3276,14.2924,14.3136,282200.0
2011-05-11 14:40:00,20.34,20.38,20.33,20.36,317600.0,14.3206,14.3488,14.3136,14.3347,317600.0
2011-05-11 14:50:00,20.36,20.36,20.33,20.33,267600.0,14.3347,14.3347,14.3136,14.3136,267600.0
2011-05-11 15:00:00,20.33,20.36,20.32,20.35,307200.0,14.3136,14.3347,14.3065,14.3276,307200.0
2011-05-11 15:10:00,20.35,20.37,20.34,20.35,410200.0,14.3276,14.3417,14.3206,14.3276,410200.0
2011-05-11 15:20:00,20.36,20.4,20.35,20.39,548200.0,14.3347,14.3628,14.3276,14.3558,548200.0
2011-05-11 15:30:00,20.39,20.4,20.31,20.33,836000.0,14.3558,14.3628,14.2995,14.3136,836000.0
2011-05-11 15:40:00,20.33,20.43,20.33,20.41,946600.0,14.3136,14.384,14.3136,14.3699,946600.0
2011-05-11 15:50:00,20.4,20.46,20.36,20.39,2111200.0,14.3628,14.4051,14.3347,14.3558,2111200.0
2011-05-12 09:30:00,20.39,20.5,20.36,20.44,556800.0,14.3558,14.4333,14.3347,14.391,556800.0
2011-05-12 09:40:00,20.43,20.46,20.38,20.43,581400.0,14.384,14.4051,14.3488,14.384,581400.0
2011-05-12 09:50:00,20.44,20.46,20.42,20.43,490800.0,14.391,14.4051,14.3769,14.384,490800.0
2011-05-12 10:00:00,20.43,20.43,20.4,20.43,708800.0,14.384,14.384,14.3628,14.384,708800.0
2011-05-12 10:10:00,20.43,20.44,20.41,20.42,793600.0,14.384,14.391,14.3699,14.3769,793600.0
2011-05-12 10:20:00,20.42,20.43,20.39,20.41,467000.0,14.3769,14.384,14.3558,14.3699,467000.0
2011-05-12 10:30:00,20.41,20.43,20.4,20.43,540800.0,14.3699,14.384,14.3628,14.384,540800.0
2011-05-12 10:40:00,20.43,20.43,20.41,20.43,336600.0,14.384,14.384,14.3699,14.384,336600.0
2011-05-12 10:50:00,20.42,20.43,20.39,20.42,307600.0,14.3769,14.384,14.3558,14.3769,307600.0
2011-05-12 11:00:00,20.42,20.46,20.42,20.46,674400.0,14.3769,14.4051,14.3769,14.4051,674400.0
2011-05-12 11:10:00,20.46,20.52,20.46,20.5,531000.0,14.4051,14.4473,14.4051,14.4333,531000.0
2011-05-12 11:20:00,20.5,20.5,20.47,20.49,343800.0,14.4333,14.4333,14.4121,14.4262,343800.0
2011-05-12 11:30:00,20.5,20.5,20.48,20.5,389800.0,14.4333,14.4333,14.4192,14.4333,389800.0
2011-05-12 11:40:00,20.5,20.5,20.48,20.5,313200.0,14.4333,14.4333,14.4192,14.4333,313200.0
2011-05-12 11:50:00,20.5,20.51,20.48,20.49,560600.0,14.4333,14.4403,14.4192,14.4262,560600.0
2011-05-12 12:00:00,20.5,20.5,20.46,20.46,280400.0,14.4333,14.4333,14.4051,14.4051,280400.0
2011-05-12 12:10:00,20.46,20.48,20.43,20.44,290000.0,14.4051,14.4192,14.384,14.391,290000.0
2011-05-12 12:20:00,20.44,20.46,20.42,20.42,341600.0,14.391,14.4051,14.3769,14.3769,341600.0
2011-05-12 12:30:00,20.43,20.45,20.42,20.42,225400.0,14.384,14.3981,14.3769,14.3769,225400.0
2011-05-12 12:40:00,20.42,20.45,20.4,20.45,313000.0,14.3769,14.3981,14.3628,14.3981,313000.0
2011-05-12 12:50:00,20.45,20.48,20.44,20.46,231000.0,14.3981,14.4192,14.391,14.4051,231000.0
2011-05-12 13:00:00,20.46,20.54,20.45,20.5,402400.0,14.4051,14.4614,14.3981,14.4333,402400.0
2011-05-12 13:10:00,20.5,20.54,20.5,20.53,330000.0,14.4333,14.4614,14.4333,14.4544,330000.0
2011-05-12 13:20:00,20.53,20.56,20.53,20.55,293800.0,14.4544,14.4755,14.4544,14.4685,293800.0
2011-05-12 13:30:00,20.55,20.6,20.55,20.59,420200.0,14.4685,14.5037,14.4685,14.4966,420200.0
2011-05-12 13:40:00,20.6,20.61,20.58,20.61,261400.0,14.5037,14.5107,14.4896,14.5107,261400.0
2011-05-12 13:50:00,20.61,20.63,20.6,20.61,343200.0,14.5107,14.5248,14.5037,14.5107,343200.0
2011-05-12 14:00:00,20.61,20.64,20.6,20.63,275400.0,14.5107,14.5318,14.5037,14.5248,275400.0
2011-05-12 14:10:00,20.63,20.63,20.58,20.61,355200.0,14.5248,14.5248,14.4896,14.5107,355200.0
2011-05-12 14:20:00,20.61,20.63,20.59,20.62,294000.0,14.5107,14.5248,14.4966,14.5177,294000.0
2011-05-12 14:30:00,20.62,20.65,20.61,20.63,377000.0,14.5177,14.5389,14.5107,14.5248,377000.0
2011-05-12 14:40:00,20.62,20.63,20.6,20.61,279200.0,14.5177,14.5248,14.5037,14.5107,279200.0
2011-05-12 14:50:00,20.6,20.61,20.56,20.57,319400.0,14.5037,14.5107,14.4755,14.4825,319400.0
2011-05-12 15:00:00,20.58,20.59,20.56,20.57,523200.0,14.4896,14.4966,14.4755,14.4825,523200.0
2011-05-12 15:10:00,20.57,20.64,20.57,20.64,454600.0,14.4825,14.5318,14.4825,14.5318,454600.0
2011-05-12 15:20:00,20.64,20.65,20.61,20.63,328000.0,14.5318,14.5389,14.5107,14.5248,328000.0
2011-05-12 15:30:00,20.63,20.64,20.61,20.64,610000.0,14.5248,14.5318,14.5107,14.5318,610000.0
2011-05-12 15:40:00,20.63,20.66,20.62,20.65,919600.0,14.5248,14.5459,14.5177,14.5389,919600.0
2011-05-12 15:50:00,20.65,20.67,20.63,20.64,1020800.0,14.5389,14.5529,14.5248,14.5318,1020800.0
2011-05-13 09:30:00,20.73,20.92,20.67,20.9,1396200.0,14.5952,14.729,14.5529,14.7149,1396200.0
2011-05-13 09:40:00,20.9,20.92,20.82,20.9,1183000.0,14.7149,14.729,14.6586,14.7149,1183000.0
2011-05-13 09:50:00,20.9,20.96,20.89,20.95,1896400.0,14.7149,14.7571,14.7078,14.7501,1896400.0
2011-05-13 10:00:00,20.95,20.96,20.83,20.86,854000.0,14.7501,14.7571,14.6656,14.6867,854000.0
2011-05-13 10:10:00,20.86,20.88,20.8,20.81,606400.0,14.6867,14.7008,14.6445,14.6515,606400.0
2011-05-13 10:20:00,20.81,20.85,20.79,20.83,397400.0,14.6515,14.6797,14.6374,14.6656,397400.0
2011-05-13 10:30:00,20.83,20.84,20.75,20.77,378800.0,14.6656,14.6726,14.6093,14.6233,378800.0
2011-05-13 10:40:00,20.77,20.8,20.72,20.75,466000.0,14.6233,14.6445,14.5881,14.6093,466000.0
2011-05-13 10:50:00,20.75,20.78,20.74,20.75,406400.0,14.6093,14.6304,14.6022,14.6093,406400.0
2011-05-13 11:00:00,20.75,20.76,20.7,20.72,532200.0,14.6093,14.6163,14.5741,14.5881,532200.0
2011-05-13 11:10:00,20.71,20.72,20.65,20.66,515200.0,14.5811,14.5881,14.5389,14.5459,515200.0
2011-05-13 11:20:00,20.66,20.7,20.61,20.69,369800.0,14.5459,14.5741,14.5107,14.567,369800.0
2011-05-13 11:30:00,20.69,20.71,20.67,20.68,208200.0,14.567,14.5811,14.5529,14.56,208200.0
2011-05-13 11:40:00,20.68,20.7,20.65,20.68,436600.0,14.56,14.5741,14.5389,14.56,436600.0
2011-05-13 11:50:00,20.68,20.68,20.6,20.62,398800.0,14.56,14.56,14.5037,14.5177,398800.0
2011-05-13 12:00:00,20.62,20.65,20.56,20.57,426400.0,14.5177,14.5389,14.4755,14.4825,426400.0
2011-05-13 12:10:00,20.57,20.59,20.52,20.57,492400.0,14.4825,14.4966,14.4473,14.4825,492400.0
2011-05-13 12:20:00,20.57,20.66,20.57,20.66,435800.0,14.4825,14.5459,14.4825,14.5459,435800.0
2011-05-13 12:30:00,20.66,20.69,20.64,20.68,300400.0,14.5459,14.567,14.5318,14.56,300400.0
2011-05-13 12:40:00,20.68,20.73,20.66,20.73,337600.0,14.56,14.5952,14.5459,14.5952,337600.0
2011-05-13 12:50:00,20.73,20.75,20.66,20.67,279400.0,14.5952,14.6093,14.5459,14.5529,279400.0
2011-05-13 13:00:00,20.67,20.68,20.64,20.66,237800.0,14.5529,14.56,14.5318,14.5459,237800.0
2011-05-13 13:10:00,20.66,20.7,20.65,20.7,179800.0,14.5459,14.5741,14.5389,14.5741,179800.0
2011-05-13 13:20:00,20.7,20.71,20.64,20.65,199200.0,14.5741,14.5811,14.5318,14.5389,199200.0
2011-05-13 13:30:00,20.65,20.66,20.63,20.64,219800.0,14.5389,14.5459,14.5248,14.5318,219800.0
2011-05-13 13:40:00,20.64,20.64,20.6,20.61,272400.0,14.5318,14.5318,14.5037,14.5107,272400.0
2011-05-13 13:50:00,20.61,20.63,20.6,20.61,271600.0,14.5107,14.5248,14.5037,14.5107,271600.0
2011-05-13 14:00:00,20.61,20.64,20.6,20.64,185600.0,14.5107,14.5318,14.5037,14.5318,185600.0
2011-05-13 14:10:00,20.64,20.7,20.63,20.7,377800.0,14.5318,14.5741,14.5248,14.5741,377800.0
2011-05-13 14:20:00,20.7,20.75,20.7,20.74,391200.0,14.5741,14.6093,14.5741,14.6022,391200.0
2011-05-13 14:30:00,20.73,20.74,20.68,20.7,341800.0,14.5952,14.6022,14.56,14.5741,341800.0
2011-05-13 14:40:00,20.7,20.7,20.66,20.66,304200.0,14.5741,14.5741,14.5459,14.5459,304200.0
2011-05-13 14:50:00,20.66,20.67,20.6,20.61,557400.0,14.5459,14.5529,14.5037,14.5107,557400.0
2011-05-13 15:00:00,20.61,20.62,20.6,20.61,459200.0,14.5107,14.5177,14.5037,14.5107,459200.0
2011-05-13 15:10:00,20.6,20.61,20.58,20.59,502400.0,14.5037,14.5107,14.4896,14.4966,502400.0
2011-05-13 15:20:00,20.58,20.6,20.56,20.57,732000.0,14.4896,14.5037,14.4755,14.4825,732000.0
2011-05-13 15:30:00,20.57,20.63,20.56,20.61,527200.0,14.4825,14.5248,14.4755,14.5107,527200.0
2011-05-13 15:40:00,20.61,20.63,20.59,20.63,759000.0,14.5107,14.5248,14.4966,14.5248,759000.0
2011-05-13 15:50:00,20.63,20.63,20.55,20.61,1572400.0,14.5248,14.5248,14.4685,14.5107,1572400.0
2011-05-16 09:30:00,20.48,20.6,20.4,20.57,725000.0,14.4192,14.5037,14.3628,14.4825,725000.0
2011-05-16 09:40:00,20.57,20.59,20.45,20.48,379600.0,14.4825,14.4966,14.3981,14.4192,379600.0
2011-05-16 09:50:00,20.48,20.56,20.46,20.55,392000.0,14.4192,14.4755,14.4051,14.4685,392000.0
2011-05-16 10:00:00,20.55,20.6,20.51,20.53,636200.0,14.4685,14.5037,14.4403,14.4544,636200.0
2011-05-16 10:10:00,20.52,20.54,20.45,20.47,582000.0,14.4473,14.4614,14.3981,14.4121,582000.0
2011-05-16 10:20:00,20.47,20.48,20.45,20.47,293600.0,14.4121,14.4192,14.3981,14.4121,293600.0
2011-05-16 10:30:00,20.47,20.5,20.45,20.48,332800.0,14.4121,14.4333,14.3981,14.4192,332800.0
2011-05-16 10:40:00,20.48,20.49,20.43,20.45,238200.0,14.4192,14.4262,14.384,14.3981,238200.0
2011-05-16 10:50:00,20.45,20.46,20.41,20.46,254200.0,14.3981,14.4051,14.3699,14.4051,254200.0
2011-05-16 11:00:00,20.46,20.5,20.45,20.49,253000.0,14.4051,14.4333,14.3981,14.4262,253000.0
2011-05-16 11:10:00,20.49,20.5,20.46,20.5,213800.0,14.4262,14.4333,14.4051,14.4333,213800.0
2011-05-16 11:20:00,20.5,20.52,20.49,20.51,265800.0,14.4333,14.4473,14.4262,14.4403,265800.0
2011-05-16 11:30:00,20.51,20.52,20.49,20.5,454000.0,14.4403,14.4473,14.4262,14.4333,454000.0
2011-05-16 11:40:00,20.5,20.5,20.46,20.49,378400.0,14.4333,14.4333,14.4051,14.4262,378400.0
2011-05-16 11:50:00,20.49,20.49,20.39,20.41,463000.0,14.4262,14.4262,14.3558,14.3699,463000.0
2011-05-16 12:00:00,20.41,20.45,20.38,20.38,265600.0,14.3699,14.3981,14.3488,14.3488,265600.0
2011-05-16 12:10:00,20.38,20.39,20.33,20.37,393000.0,14.3488,14.3558,14.3136,14.3417,393000.0
2011-05-16 12:20:00,20.37,20.42,20.36,20.42,219400.0,14.3417,14.3769,14.3347,14.3769,219400.0
2011-05-16 12:30:00,20.42,20.45,20.39,20.41,427400.0,14.3769,14.3981,14.3558,14.3699,427400.0
2011-05-16 12:40:00,20.41,20.42,20.39,20.4,200400.0,14.3699,14.3769,14.3558,14.3628,200400.0
2011-05-16 12:50:00,20.41,20.41,20.36,20.37,262400.0,14.3699,14.3699,14.3347,14.3417,262400.0
2011-05-16 13:00:00,20.37,20.37,20.33,20.33,340400.0,14.3417,14.3417,14.3136,14.3136,340400.0
2011-05-16 13:10:00,20.33,20.33,20.3,20.31,360600.0,14.3136,14.3136,14.2924,14.2995,360600.0
2011-05-16 13:20:00,20.31,20.31,20.25,20.28,519200.0,14.2995,14.2995,14.2572,14.2784,519200.0
2011-05-16 13:30:00,20.28,20.3,20.21,20.24,708200.0,14.2784,14.2924,14.2291,14.2502,708200.0
2011-05-16 13:40:00,20.25,20.3,20.25,20.27,269800.0,14.2572,14.2924,14.2572,14.2713,269800.0
2011-05-16 13:50:00,20.27,20.3,20.27,20.28,223800.0,14.2713,14.2924,14.2713,14.2784,223800.0
2011-05-16 14:00:00,20.28,20.35,20.27,20.34,353800.0,14.2784,14.3276,14.2713,14.3206,353800.0
2011-05-16 14:10:00,20.34,20.37,20.33,20.35,476200.0,14.3206,14.3417,14.3136,14.3276,476200.0
2011-05-16 14:20:00,20.35,20.36,20.31,20.33,252200.0,14.3276,14.3347,14.2995,14.3136,252200.0
2011-05-16 14:30:00,20.33,20.34,20.3,20.33,291400.0,14.3136,14.3206,14.2924,14.3136,291400.0
2011-05-16 14:40:00,20.33,20.34,20.3,20.34,239400.0,14.3136,14.3206,14.2924,14.3206,239400.0
2011-05-16 14:50:00,20.34,20.36,20.33,20.36,220800.0,14.3206,14.3347,14.3136,14.3347,220800.0
2011-05-16 15:00:00,20.35,20.38,20.35,20.36,341200.0,14.3276,14.3488,14.3276,14.3347,341200.0
2011-05-16 15:10:00,20.36,20.36,20.3,20.32,468800.0,14.3347,14.3347,14.2924,14.3065,468800.0
2011-05-16 15:20:00,20.32,20.32,20.29,20.32,350400.0,14.3065,14.3065,14.2854,14.3065,350400.0
2011-05-16 15:30:00,20.32,20.32,20.29,20.31,512200.0,14.3065,14.3065,14.2854,14.2995,512200.0
2011-05-16 15:40:00,20.3,20.31,20.25,20.28,708800.0,14.2924,14.2995,14.2572,14.2784,708800.0
2011-05-16 15:50:00,20.28,20.31,20.27,20.29,1505400.0,14.2784,14.2995,14.2713,14.2854,1505400.0
2011-05-17 09:30:00,20.28,20.28,20.12,20.22,694200.0,14.2784,14.2784,14.1657,14.2361,694200.0
2011-05-17 09:40:00,20.22,20.23,20.04,20.1,474600.0,14.2361,14.2432,14.1094,14.1516,474600.0
2011-05-17 09:50:00,20.1,20.13,20.06,20.11,339000.0,14.1516,14.1728,14.1235,14.1587,339000.0
2011-05-17 10:00:00,20.11,20.15,20.1,20.15,386200.0,14.1587,14.1868,14.1516,14.1868,386200.0
2011-05-17 10:10:00,20.15,20.27,20.15,20.25,480200.0,14.1868,14.2713,14.1868,14.2572,480200.0
2011-05-17 10:20:00,20.26,20.28,20.21,20.23,404800.0,14.2643,14.2784,14.2291,14.2432,404800.0
2011-05-17 10:30:00,20.23,20.28,20.21,20.24,250800.0,14.2432,14.2784,14.2291,14.2502,250800.0
2011-05-17 10:40:00,20.24,20.24,20.17,20.22,386200.0,14.2502,14.2502,14.2009,14.2361,386200.0
2011-05-17 10:50:00,20.23,20.24,20.22,20.24,225000.0,14.2432,14.2502,14.2361,14.2502,225000.0
2011-05-17 11:00:00,20.24,20.27,20.22,20.25,257600.0,14.2502,14.2713,14.2361,14.2572,257600.0
2011-05-17 11:10:00,20.25,20.27,20.23,20.24,283000.0,14.2572,14.2713,14.2432,14.2502,283000.0
2011-05-17 11:20:00,20.23,20.25,20.19,20.19,477600.0,14.2432,14.2572,14.215,14.215,477600.0
2011-05-17 11:30:00,20.18,20.2,20.16,20.17,448400.0,14.208,14.222,14.1939,14.2009,448400.0
2011-05-17 11:40:00,20.16,20.25,20.16,20.25,202800.0,14.1939,14.2572,14.1939,14.2572,202800.0
2011-05-17 11:50:00,20.25,20.27,20.21,20.22,153200.0,14.2572,14.2713,14.2291,14.2361,153200.0
2011-05-17 12:00:00,20.22,20.25,20.2,20.21,196600.0,14.2361,14.2572,14.222,14.2291,196600.0
2011-05-17 12:10:00,20.2,20.22,20.16,20.18,347400.0,14.222,14.2361,14.1939,14.208,347400.0
2011-05-17 12:20:00,20.18,20.23,20.18,20.22,158600.0,14.208,14.2432,14.208,14.2361,158600.0
2011-05-17 12:30:00,20.22,20.25,20.21,20.21,236400.0,14.2361,14.2572,14.2291,14.2291,236400.0
2011-05-17 12:40:00,20.21,20.22,20.17,20.18,199600.0,14.2291,14.2361,14.2009,14.208,199600.0
2011-05-17 12:50:00,20.18,20.2,20.15,20.15,168800.0,14.208,14.222,14.1868,14.1868,168800.0
2011-05-17 13:00:00,20.16,20.17,20.14,20.16,208000.0,14.1939,14.2009,14.1798,14.1939,208000.0
2011-05-17 13:10:00,20.16,20.2,20.14,20.19,254600.0,14.1939,14.222,14.1798,14.215,254600.0
2011-05-17 13:20:00,20.18,20.22,20.18,20.2,260200.0,14.208,14.2361,14.208,14.222,260200.0
2011-05-17 13:30:00,20.2,20.21,20.17,20.18,246800.0,14.222,14.2291,14.2009,14.208,246800.0
2011-05-17 13:40:00,20.18,20.21,20.16,20.18,264600.0,14.208,14.2291,14.1939,14.208,264600.0
2011-05-17 13:50:00,20.18,20.2,20.15,20.19,446400.0,14.208,14.222,14.1868,14.215,446400.0
2011-05-17 14:00:00,20.19,20.23,20.16,20.17,470800.0,14.215,14.2432,14.1939,14.2009,470800.0
2011-05-17 14:10:00,20.17,20.21,20.16,20.17,286400.0,14.2009,14.2291,14.1939,14.2009,286400.0
2011-05-17 14:20:00,20.17,20.18,20.15,20.16,225400.0,14.2009,14.208,14.1868,14.1939,225400.0
2011-05-17 14:30:00,20.16,20.19,20.15,20.17,210000.0,14.1939,14.215,14.1868,14.2009,210000.0
2011-05-17 14:40:00,20.18,20.18,20.15,20.18,344000.0,14.208,14.208,14.1868,14.208,344000.0
2011-05-17 14:50:00,20.18,20.24,20.18,20.23,391800.0,14.208,14.2502,14.208,14.2432,391800.0
2011-05-17 15:00:00,20.23,20.25,20.21,20.25,552800.0,14.2432,14.2572,14.2291,14.2572,552800.0
2011-05-17 15:10:00,20.25,20.27,20.2,20.21,561800.0,14.2572,14.2713,14.222,14.2291,561800.0
2011-05-17 15:20:00,20.21,20.25,20.19,20.21,475400.0,14.2291,14.2572,14.215,14.2291,475400.0
2011-05-17 15:30:00,20.21,20.25,20.2,20.24,431400.0,14.2291,14.2572,14.222,14.2502,431400.0
2011-05-17 15:40:00,20.24,20.25,20.2,20.23,549800.0,14.2502,14.2572,14.222,14.2432,549800.0
2011-05-17 15:50:00,20.23,20.24,20.15,20.23,2042200.0,14.2432,14.2502,14.1868,14.2432,2042200.0
2011-05-18 09:30:00,20.18,20.2,20.06,20.13,389000.0,14.208,14.222,14.1235,14.1728,389000.0
2011-05-18 09:40:00,20.13,20.18,20.12,20.15,282400.0,14.1728,14.208,14.1657,14.1868,282400.0
2011-05-18 09:50:00,20.15,20.15,20.06,20.07,406600.0,14.1868,14.1868,14.1235,14.1305,406600.0
2011-05-18 10:00:00,20.07,20.09,20.03,20.05,406800.0,14.1305,14.1446,14.1023,14.1164,406800.0
2011-05-18 10:10:00,20.05,20.1,20.05,20.1,253400.0,14.1164,14.1516,14.1164,14.1516,253400.0
2011-05-18 10:20:00,20.1,20.1,20.03,20.05,334400.0,14.1516,14.1516,14.1023,14.1164,334400.0
2011-05-18 10:30:00,20.05,20.11,20.05,20.1,303800.0,14.1164,14.1587,14.1164,14.1516,303800.0
2011-05-18 10:40:00,20.1,20.11,20.07,20.08,445600.0,14.1516,14.1587,14.1305,14.1375,445600.0
2011-05-18 10:50:00,20.08,20.08,20.04,20.04,288000.0,14.1375,14.1375,14.1094,14.1094,288000.0
2011-05-18 11:00:00,20.05,20.06,20.03,20.04,335000.0,14.1164,14.1235,14.1023,14.1094,335000.0
2011-05-18 11:10:00,20.04,20.07,20.03,20.05,236000.0,14.1094,14.1305,14.1023,14.1164,236000.0
2011-05-18 11:20:00,20.05,20.07,20.03,20.03,536800.0,14.1164,14.1305,14.1023,14.1023,536800.0
2011-05-18 11:30:00,20.04,20.07,20.03,20.04,163800.0,14.1094,14.1305,14.1023,14.1094,163800.0
2011-05-18 11:40:00,20.03,20.06,20.03,20.05,269600.0,14.1023,14.1235,14.1023,14.1164,269600.0
2011-05-18 11:50:00,20.05,20.05,20.03,20.05,164200.0,14.1164,14.1164,14.1023,14.1164,164200.0
2011-05-18 12:00:00,20.05,20.06,20.0,20.0,452800.0,14.1164,14.1235,14.0812,14.0812,452800.0
2011-05-18 12:10:00,20.0,20.01,19.99,20.0,592400.0,14.0812,14.0883,14.0742,14.0812,592400.0
2011-05-18 12:20:00,20.0,20.04,20.0,20.04,358600.0,14.0812,14.1094,14.0812,14.1094,358600.0
2011-05-18 12:30:00,20.04,20.07,20.04,20.06,141600.0,14.1094,14.1305,14.1094,14.1235,141600.0
2011-05-18 12:40:00,20.07,20.08,20.06,20.07,202800.0,14.1305,14.1375,14.1235,14.1305,202800.0
2011-05-18 12:50:00,20.06,20.08,20.04,20.06,300400.0,14.1235,14.1375,14.1094,14.1235,300400.0
2011-05-18 13:00:00,20.07,20.1,20.06,20.08,364000.0,14.1305,14.1516,14.1235,14.1375,364000.0
2011-05-18 13:10:00,20.08,20.09,20.06,20.08,253000.0,14.1375,14.1446,14.1235,14.1375,253000.0
2011-05-18 13:20:00,20.09,20.09,20.05,20.05,347800.0,14.1446,14.1446,14.1164,14.1164,347800.0
2011-05-18 13:30:00,20.05,20.09,20.05,20.07,133800.0,14.1164,14.1446,14.1164,14.1305,133800.0
2011-05-18 13:40:00,20.07,20.09,20.06,20.07,216000.0,14.1305,14.1446,14.1235,14.1305,216000.0
2011-05-18 13:50:00,20.08,20.12,20.07,20.11,194400.0,14.1375,14.1657,14.1305,14.1587,194400.0
2011-05-18 14:00:00,20.11,20.13,20.09,20.12,388800.0,14.1587,14.1728,14.1446,14.1657,388800.0
2011-05-18 14:10:00,20.12,20.15,20.11,20.11,256600.0,14.1657,14.1868,14.1587,14.1587,256600.0
2011-05-18 14:20:00,20.11,20.14,20.1,20.11,357400.0,14.1587,14.1798,14.1516,14.1587,357400.0
2011-05-18 14:30:00,20.11,20.13,20.1,20.13,460200.0,14.1587,14.1728,14.1516,14.1728,460200.0
2011-05-18 14:40:00,20.13,20.15,20.11,20.14,313000.0,14.1728,14.1868,14.1587,14.1798,313000.0
2011-05-18 14:50:00,20.14,20.15,20.12,20.13,359200.0,14.1798,14.1868,14.1657,14.1728,359200.0
2011-05-18 15:00:00,20.13,20.17,20.11,20.14,271200.0,14.1728,14.2009,14.1587,14.1798,271200.0
2011-05-18 15:10:00,20.14,20.15,20.12,20.14,556400.0,14.1798,14.1868,14.1657,14.1798,556400.0
2011-05-18 15:20:00,20.14,20.2,20.14,20.2,356800.0,14.1798,14.222,14.1798,14.222,356800.0
2011-05-18 15:30:00,20.2,20.2,20.15,20.16,335200.0,14.222,14.222,14.1868,14.1939,335200.0
2011-05-18 15:40:00,20.16,20.16,20.14,20.15,534200.0,14.1939,14.1939,14.1798,14.1868,534200.0
2011-05-18 15:50:00,20.16,20.19,20.16,20.17,1179400.0,14.1939,14.215,14.1939,14.2009,1179400.0
2011-05-19 09:30:00,20.27,20.3,20.15,20.24,965200.0,14.2713,14.2924,14.1868,14.2502,965200.0
2011-05-19 09:40:00,20.24,20.27,20.18,20.23,266600.0,14.2502,14.2713,14.208,14.2432,266600.0
2011-05-19 09:50:00,20.23,20.25,20.2,20.25,200000.0,14.2432,14.2572,14.222,14.2572,200000.0
2011-05-19 10:00:00,20.25,20.25,20.14,20.15,367800.0,14.2572,14.2572,14.1798,14.1868,367800.0
2011-05-19 10:10:00,20.16,20.16,20.06,20.09,502600.0,14.1939,14.1939,14.1235,14.1446,502600.0
2011-05-19 10:20:00,20.09,20.13,20.07,20.13,254200.0,14.1446,14.1728,14.1305,14.1728,254200.0
2011-05-19 10:30:00,20.13,20.15,20.1,20.13,261400.0,14.1728,14.1868,14.1516,14.1728,261400.0
2011-05-19 10:40:00,20.12,20.14,20.07,20.11,264000.0,14.1657,14.1798,14.1305,14.1587,264000.0
2011-05-19 10:50:00,20.11,20.11,20.07,20.08,156400.0,14.1587,14.1587,14.1305,14.1375,156400.0
2011-05-19 11:00:00,20.08,20.09,20.05,20.08,250200.0,14.1375,14.1446,14.1164,14.1375,250200.0
2011-05-19 11:10:00,20.08,20.08,20.0,20.02,416000.0,14.1375,14.1375,14.0812,14.0953,416000.0
2011-05-19 11:20:00,20.02,20.03,20.0,20.01,551200.0,14.0953,14.1023,14.0812,14.0883,551200.0
2011-05-19 11:30:00,20.01,20.03,20.0,20.0,276400.0,14.0883,14.1023,14.0812,14.0812,276400.0
2011-05-19 11:40:00,20.0,20.03,20.0,20.01,144800.0,14.0812,14.1023,14.0812,14.0883,144800.0
2011-05-19 11:50:00,20.02,20.02,20.0,20.01,210200.0,14.0953,14.0953,14.0812,14.0883,210200.0
2011-05-19 12:00:00,20.02,20.03,20.0,20.03,182000.0,14.0953,14.1023,14.0812,14.1023,182000.0
2011-05-19 12:10:00,20.02,20.08,20.02,20.07,253200.0,14.0953,14.1375,14.0953,14.1305,253200.0
2011-05-19 12:20:00,20.07,20.11,20.07,20.1,232000.0,14.1305,14.1587,14.1305,14.1516,232000.0
2011-05-19 12:30:00,20.1,20.15,20.08,20.14,214000.0,14.1516,14.1868,14.1375,14.1798,214000.0
2011-05-19 12:40:00,20.14,20.15,20.13,20.13,102800.0,14.1798,14.1868,14.1728,14.1728,102800.0
2011-05-19 12:50:00,20.13,20.14,20.11,20.13,138400.0,14.1728,14.1798,14.1587,14.1728,138400.0
2011-05-19 13:00:00,20.13,20.13,20.1,20.12,128200.0,14.1728,14.1728,14.1516,14.1657,128200.0
2011-05-19 13:10:00,20.13,20.17,20.13,20.17,111800.0,14.1728,14.2009,14.1728,14.2009,111800.0
2011-05-19 13:20:00,20.17,20.17,20.14,20.14,244200.0,14.2009,14.2009,14.1798,14.1798,244200.0
2011-05-19 13:30:00,20.14,20.16,20.14,20.14,115600.0,14.1798,14.1939,14.1798,14.1798,115600.0
2011-05-19 13:40:00,20.14,20.15,20.13,20.13,185800.0,14.1798,14.1868,14.1728,14.1728,185800.0
2011-05-19 13:50:00,20.13,20.17,20.13,20.16,157800.0,14.1728,14.2009,14.1728,14.1939,157800.0
2011-05-19 14:00:00,20.16,20.2,20.16,20.18,220800.0,14.1939,14.222,14.1939,14.208,220800.0
2011-05-19 14:10:00,20.18,20.19,20.16,20.16,297400.0,14.208,14.215,14.1939,14.1939,297400.0
2011-05-19 14:20:00,20.16,20.18,20.15,20.16,262000.0,14.1939,14.208,14.1868,14.1939,262000.0
2011-05-19 14:30:00,20.16,20.17,20.1,20.13,318600.0,14.1939,14.2009,14.1516,14.1728,318600.0
2011-05-19 14:40:00,20.13,20.14,20.09,20.11,248800.0,14.1728,14.1798,14.1446,14.1587,248800.0
2011-05-19 14:50:00,20.11,20.13,20.09,20.11,214400.0,14.1587,14.1728,14.1446,14.1587,214400.0
2011-05-19 15:00:00,20.11,20.12,20.11,20.11,266000.0,14.1587,14.1657,14.1587,14.1587,266000.0
2011-05-19 15:10:00,20.11,20.11,20.09,20.09,350600.0,14.1587,14.1587,14.1446,14.1446,350600.0
2011-05-19 15:20:00,20.09,20.14,20.08,20.14,335200.0,14.1446,14.1798,14.1375,14.1798,335200.0
2011-05-19 15:30:00,20.13,20.15,20.11,20.13,365400.0,14.1728,14.1868,14.1587,14.1728,365400.0
2011-05-19 15:40:00,20.13,20.13,20.08,20.1,407400.0,14.1728,14.1728,14.1375,14.1516,407400.0
2011-05-19 15:50:00,20.1,20.13,20.09,20.1,772400.0,14.1516,14.1728,14.1446,14.1516,772400.0
2011-05-20 09:30:00,20.35,20.6,20.27,20.54,1811400.0,14.3276,14.5037,14.2713,14.4614,1811400.0
2011-05-20 09:40:00,20.55,20.55,20.47,20.47,1091400.0,14.4685,14.4685,14.4121,14.4121,1091400.0
2011-05-20 09:50:00,20.48,20.5,20.45,20.48,665000.0,14.4192,14.4333,14.3981,14.4192,665000.0
2011-05-20 10:00:00,20.48,20.5,20.43,20.43,1295600.0,14.4192,14.4333,14.384,14.384,1295600.0
2011-05-20 10:10:00,20.43,20.46,20.38,20.39,675600.0,14.384,14.4051,14.3488,14.3558,675600.0
2011-05-20 10:20:00,20.4,20.43,20.36,20.39,398400.0,14.3628,14.384,14.3347,14.3558,398400.0
2011-05-20 10:30:00,20.39,20.43,20.38,20.42,377400.0,14.3558,14.384,14.3488,14.3769,377400.0
2011-05-20 10:40:00,20.43,20.43,20.38,20.39,677200.0,14.384,14.384,14.3488,14.3558,677200.0
2011-05-20 10:50:00,20.38,20.4,20.35,20.36,489200.0,14.3488,14.3628,14.3276,14.3347,489200.0
2011-05-20 11:00:00,20.36,20.4,20.36,20.36,592800.0,14.3347,14.3628,14.3347,14.3347,592800.0
2011-05-20 11:10:00,20.36,20.43,20.36,20.42,446800.0,14.3347,14.384,14.3347,14.3769,446800.0
2011-05-20 11:20:00,20.42,20.46,20.42,20.42,204000.0,14.3769,14.4051,14.3769,14.3769,204000.0
2011-05-20 11:30:00,20.42,20.5,20.42,20.48,235600.0,14.3769,14.4333,14.3769,14.4192,235600.0
2011-05-20 11:40:00,20.48,20.5,20.46,20.48,504400.0,14.4192,14.4333,14.4051,14.4192,504400.0
2011-05-20 11:50:00,20.47,20.48,20.45,20.46,330800.0,14.4121,14.4192,14.3981,14.4051,330800.0
2011-05-20 12:00:00,20.46,20.46,20.4,20.4,347800.0,14.4051,14.4051,14.3628,14.3628,347800.0
2011-05-20 12:10:00,20.4,20.45,20.38,20.45,250800.0,14.3628,14.3981,14.3488,14.3981,250800.0
2011-05-20 12:20:00,20.44,20.53,20.44,20.53,587200.0,14.391,14.4544,14.391,14.4544,587200.0
2011-05-20 12:30:00,20.53,20.54,20.5,20.52,682800.0,14.4544,14.4614,14.4333,14.4473,682800.0
2011-05-20 12:40:00,20.52,20.56,20.52,20.53,347200.0,14.4473,14.4755,14.4473,14.4544,347200.0
2011-05-20 12:50:00,20.53,20.55,20.52,20.52,393800.0,14.4544,14.4685,14.4473,14.4473,393800.0
2011-05-20 13:00:00,20.52,20.55,20.51,20.52,227600.0,14.4473,14.4685,14.4403,14.4473,227600.0
2011-05-20 13:10:00,20.52,20.55,20.52,20.54,228200.0,14.4473,14.4685,14.4473,14.4614,228200.0
2011-05-20 13:20:00,20.54,20.57,20.54,20.55,366800.0,14.4614,14.4825,14.4614,14.4685,366800.0
2011-05-20 13:30:00,20.55,20.6,20.55,20.6,431000.0,14.4685,14.5037,14.4685,14.5037,431000.0
2011-05-20 13:40:00,20.6,20.6,20.55,20.57,272000.0,14.5037,14.5037,14.4685,14.4825,272000.0
2011-05-20 13:50:00,20.57,20.59,20.55,20.55,295600.0,14.4825,14.4966,14.4685,14.4685,295600.0
2011-05-20 14:00:00,20.55,20.6,20.55,20.57,377800.0,14.4685,14.5037,14.4685,14.4825,377800.0
2011-05-20 14:10:00,20.57,20.57,20.55,20.57,248600.0,14.4825,14.4825,14.4685,14.4825,248600.0
2011-05-20 14:20:00,20.57,20.58,20.55,20.57,140600.0,14.4825,14.4896,14.4685,14.4825,140600.0
2011-05-20 14:30:00,20.57,20.57,20.53,20.54,284800.0,14.4825,14.4825,14.4544,14.4614,284800.0
2011-05-20 14:40:00,20.54,20.55,20.53,20.55,354400.0,14.4614,14.4685,14.4544,14.4685,354400.0
2011-05-20 14:50:00,20.54,20.55,20.49,20.49,363600.0,14.4614,14.4685,14.4262,14.4262,363600.0
2011-05-20 15:00:00,20.49,20.5,20.48,20.5,323200.0,14.4262,14.4333,14.4192,14.4333,323200.0
2011-05-20 15:10:00,20.5,20.5,20.48,20.5,373400.0,14.4333,14.4333,14.4192,14.4333,373400.0
2011-05-20 15:20:00,20.5,20.52,20.49,20.52,350000.0,14.4333,14.4473,14.4262,14.4473,350000.0
2011-05-20 15:30:00,20.52,20.53,20.5,20.5,334200.0,14.4473,14.4544,14.4333,14.4333,334200.0
2011-05-20 15:40:00,20.5,20.52,20.49,20.5,601600.0,14.4333,14.4473,14.4262,14.4333,601600.0
2011-05-20 15:50:00,20.5,20.5,20.48,20.49,1672200.0,14.4333,14.4333,14.4192,14.4262,1672200.0
2011-05-23 09:30:00,20.23,20.29,20.11,20.17,565600.0,14.2432,14.2854,14.1587,14.2009,565600.0
2011-05-23 09:40:00,20.17,20.26,20.17,20.21,381000.0,14.2009,14.2643,14.2009,14.2291,381000.0
2011-05-23 09:50:00,20.21,20.22,20.12,20.18,264600.0,14.2291,14.2361,14.1657,14.208,264600.0
2011-05-23 10:00:00,20.18,20.18,20.14,20.16,227400.0,14.208,14.208,14.1798,14.1939,227400.0
2011-05-23 10:10:00,20.15,20.17,20.14,20.16,399200.0,14.1868,14.2009,14.1798,14.1939,399200.0
2011-05-23 10:20:00,20.16,20.21,20.15,20.2,397400.0,14.1939,14.2291,14.1868,14.222,397400.0
2011-05-23 10:30:00,20.2,20.22,20.18,20.18,353200.0,14.222,14.2361,14.208,14.208,353200.0
2011-05-23 10:40:00,20.19,20.19,20.12,20.13,280600.0,14.215,14.215,14.1657,14.1728,280600.0
2011-05-23 10:50:00,20.13,20.18,20.11,20.15,359600.0,14.1728,14.208,14.1587,14.1868,359600.0
2011-05-23 11:00:00,20.15,20.2,20.15,20.18,434200.0,14.1868,14.222,14.1868,14.208,434200.0
2011-05-23 11:10:00,20.18,20.19,20.14,20.17,260000.0,14.208,14.215,14.1798,14.2009,260000.0
2011-05-23 11:20:00,20.17,20.2,20.15,20.2,257600.0,14.2009,14.222,14.1868,14.222,257600.0
2011-05-23 11:30:00,20.21,20.22,20.16,20.17,346000.0,14.2291,14.2361,14.1939,14.2009,346000.0
2011-05-23 11:40:00,20.17,20.19,20.17,20.17,213600.0,14.2009,14.215,14.2009,14.2009,213600.0
2011-05-23 11:50:00,20.17,20.18,20.17,20.17,157800.0,14.2009,14.208,14.2009,14.2009,157800.0
2011-05-23 12:00:00,20.17,20.19,20.17,20.18,281400.0,14.2009,14.215,14.2009,14.208,281400.0
2011-05-23 12:10:00,20.18,20.2,20.15,20.2,530400.0,14.208,14.222,14.1868,14.222,530400.0
2011-05-23 12:20:00,20.2,20.21,20.18,20.18,157800.0,14.222,14.2291,14.208,14.208,157800.0
2011-05-23 12:30:00,20.18,20.2,20.18,20.18,162200.0,14.208,14.222,14.208,14.208,162200.0
2011-05-23 12:40:00,20.18,20.21,20.17,20.19,214600.0,14.208,14.2291,14.2009,14.215,214600.0
2011-05-23 12:50:00,20.19,20.2,20.17,20.2,318800.0,14.215,14.222,14.2009,14.222,318800.0
2011-05-23 13:00:00,20.2,20.21,20.18,20.2,145800.0,14.222,14.2291,14.208,14.222,145800.0
2011-05-23 13:10:00,20.19,20.2,20.16,20.16,121600.0,14.215,14.222,14.1939,14.1939,121600.0
2011-05-23 13:20:00,20.16,20.17,20.16,20.17,311600.0,14.1939,14.2009,14.1939,14.2009,311600.0
2011-05-23 13:30:00,20.17,20.2,20.17,20.18,334400.0,14.2009,14.222,14.2009,14.208,334400.0
2011-05-23 13:40:00,20.18,20.18,20.17,20.18,288600.0,14.208,14.208,14.2009,14.208,288600.0
2011-05-23 13:50:00,20.18,20.19,20.17,20.18,345600.0,14.208,14.215,14.2009,14.208,345600.0
2011-05-23 14:00:00,20.18,20.2,20.17,20.19,178000.0,14.208,14.222,14.2009,14.215,178000.0
2011-05-23 14:10:00,20.2,20.2,20.18,20.19,152400.0,14.222,14.222,14.208,14.215,152400.0
2011-05-23 14:20:00,20.19,20.21,20.18,20.18,239000.0,14.215,14.2291,14.208,14.208,239000.0
2011-05-23 14:30:00,20.19,20.24,20.18,20.2,369000.0,14.215,14.2502,14.208,14.222,369000.0
2011-05-23 14:40:00,20.2,20.21,20.17,20.17,150600.0,14.222,14.2291,14.2009,14.2009,150600.0
2011-05-23 14:50:00,20.17,20.18,20.16,20.18,324200.0,14.2009,14.208,14.1939,14.208,324200.0
2011-05-23 15:00:00,20.18,20.21,20.17,20.17,415200.0,14.208,14.2291,14.2009,14.2009,415200.0
2011-05-23 15:10:00,20.17,20.18,20.16,20.18,180200.0,14.2009,14.208,14.1939,14.208,180200.0
2011-05-23 15:20:00,20.18,20.19,20.18,20.18,191600.0,14.208,14.215,14.208,14.208,191600.0
2011-05-23 15:30:00,20.18,20.18,20.17,20.18,363400.0,14.208,14.208,14.2009,14.208,363400.0
2011-05-23 15:40:00,20.18,20.2,20.18,20.18,395000.0,14.208,14.222,14.208,14.208,395000.0
2011-05-23 15:50:00,20.19,20.22,20.16,20.22,1064800.0,14.215,14.2361,14.1939,14.2361,1064800.0
2011-05-24 09:30:00,20.25,20.25,20.06,20.15,408600.0,14.2572,14.2572,14.1235,14.1868,408600.0
2011-05-24 09:40:00,20.15,20.25,20.15,20.22,282200.0,14.1868,14.2572,14.1868,14.2361,282200.0
2011-05-24 09:50:00,20.22,20.34,20.21,20.34,236400.0,14.2361,14.3206,14.2291,14.3206,236400.0
2011-05-24 10:00:00,20.34,20.4,20.29,20.3,498400.0,14.3206,14.3628,14.2854,14.2924,498400.0
2011-05-24 10:10:00,20.3,20.32,20.26,20.31,332600.0,14.2924,14.3065,14.2643,14.2995,332600.0
2011-05-24 10:20:00,20.31,20.33,20.28,20.3,537400.0,14.2995,14.3136,14.2784,14.2924,537400.0
2011-05-24 10:30:00,20.3,20.31,20.28,20.29,350800.0,14.2924,14.2995,14.2784,14.2854,350800.0
2011-05-24 10:40:00,20.3,20.35,20.3,20.33,373200.0,14.2924,14.3276,14.2924,14.3136,373200.0
2011-05-24 10:50:00,20.33,20.34,20.27,20.28,140600.0,14.3136,14.3206,14.2713,14.2784,140600.0
2011-05-24 11:00:00,20.28,20.33,20.28,20.29,452000.0,14.2784,14.3136,14.2784,14.2854,452000.0
2011-05-24 11:10:00,20.29,20.3,20.27,20.29,1001000.0,14.2854,14.2924,14.2713,14.2854,1001000.0
2011-05-24 11:20:00,20.29,20.29,20.25,20.25,299400.0,14.2854,14.2854,14.2572,14.2572,299400.0
2011-05-24 11:30:00,20.26,20.28,20.22,20.22,161400.0,14.2643,14.2784,14.2361,14.2361,161400.0
2011-05-24 11:40:00,20.22,20.25,20.22,20.25,195800.0,14.2361,14.2572,14.2361,14.2572,195800.0
2011-05-24 11:50:00,20.25,20.31,20.24,20.3,98000.0,14.2572,14.2995,14.2502,14.2924,98000.0
2011-05-24 12:00:00,20.31,20.31,20.28,20.3,145200.0,14.2995,14.2995,14.2784,14.2924,145200.0
2011-05-24 12:10:00,20.3,20.32,20.29,20.29,166000.0,14.2924,14.3065,14.2854,14.2854,166000.0
2011-05-24 12:20:00,20.29,20.29,20.25,20.25,185200.0,14.2854,14.2854,14.2572,14.2572,185200.0
2011-05-24 12:30:00,20.25,20.25,20.23,20.25,200000.0,14.2572,14.2572,14.2432,14.2572,200000.0
2011-05-24 12:40:00,20.25,20.26,20.23,20.23,175800.0,14.2572,14.2643,14.2432,14.2432,175800.0
2011-05-24 12:50:00,20.24,20.25,20.22,20.24,112000.0,14.2502,14.2572,14.2361,14.2502,112000.0
2011-05-24 13:00:00,20.23,20.26,20.23,20.24,196800.0,14.2432,14.2643,14.2432,14.2502,196800.0
2011-05-24 13:10:00,20.24,20.25,20.23,20.23,120600.0,14.2502,14.2572,14.2432,14.2432,120600.0
2011-05-24 13:20:00,20.24,20.27,20.23,20.25,132400.0,14.2502,14.2713,14.2432,14.2572,132400.0
2011-05-24 13:30:00,20.25,20.27,20.23,20.24,99200.0,14.2572,14.2713,14.2432,14.2502,99200.0
2011-05-24 13:40:00,20.24,20.25,20.23,20.25,118200.0,14.2502,14.2572,14.2432,14.2572,118200.0
2011-05-24 13:50:00,20.25,20.28,20.25,20.25,98800.0,14.2572,14.2784,14.2572,14.2572,98800.0
2011-05-24 14:00:00,20.26,20.26,20.24,20.24,276400.0,14.2643,14.2643,14.2502,14.2502,276400.0
2011-05-24 14:10:00,20.24,20.25,20.22,20.24,128800.0,14.2502,14.2572,14.2361,14.2502,128800.0
2011-05-24 14:20:00,20.24,20.25,20.23,20.25,119000.0,14.2502,14.2572,14.2432,14.2572,119000.0
2011-05-24 14:30:00,20.24,20.25,20.23,20.24,180400.0,14.2502,14.2572,14.2432,14.2502,180400.0
2011-05-24 14:40:00,20.24,20.25,20.23,20.24,192000.0,14.2502,14.2572,14.2432,14.2502,192000.0
2011-05-24 14:50:00,20.24,20.25,20.24,20.25,155400.0,14.2502,14.2572,14.2502,14.2572,155400.0
2011-05-24 15:00:00,20.25,20.27,20.25,20.27,182400.0,14.2572,14.2713,14.2572,14.2713,182400.0
2011-05-24 15:10:00,20.27,20.27,20.24,20.27,321800.0,14.2713,14.2713,14.2502,14.2713,321800.0
2011-05-24 15:20:00,20.27,20.29,20.26,20.28,344000.0,14.2713,14.2854,14.2643,14.2784,344000.0
2011-05-24 15:30:00,20.28,20.29,20.27,20.27,240000.0,14.2784,14.2854,14.2713,14.2713,240000.0
2011-05-24 15:40:00,20.27,20.28,20.25,20.27,326600.0,14.2713,14.2784,14.2572,14.2713,326600.0
2011-05-24 15:50:00,20.27,20.27,20.21,20.21,1113800.0,14.2713,14.2713,14.2291,14.2291,1113800.0
2011-05-25 09:30:00,20.18,20.23,20.11,20.22,342200.0,14.208,14.2432,14.1587,14.2361,342200.0
2011-05-25 09:40:00,20.22,20.27,20.2,20.22,348600.0,14.2361,14.2713,14.222,14.2361,348600.0
2011-05-25 09:50:00,20.22,20.24,20.19,20.23,363600.0,14.2361,14.2502,14.215,14.2432,363600.0
2011-05-25 10:00:00,20.23,20.24,20.18,20.19,338800.0,14.2432,14.2502,14.208,14.215,338800.0
2011-05-25 10:10:00,20.18,20.21,20.18,20.19,188800.0,14.208,14.2291,14.208,14.215,188800.0
2011-05-25 10:20:00,20.18,20.22,20.18,20.2,440400.0,14.208,14.2361,14.208,14.222,440400.0
2011-05-25 10:30:00,20.2,20.23,20.19,20.21,583000.0,14.222,14.2432,14.215,14.2291,583000.0
2011-05-25 10:40:00,20.2,20.22,20.18,20.2,396200.0,14.222,14.2361,14.208,14.222,396200.0
2011-05-25 10:50:00,20.2,20.22,20.19,20.2,279000.0,14.222,14.2361,14.215,14.222,279000.0
2011-05-25 11:00:00,20.2,20.22,20.18,20.2,218600.0,14.222,14.2361,14.208,14.222,218600.0
2011-05-25 11:10:00,20.19,20.23,20.19,20.2,189200.0,14.215,14.2432,14.215,14.222,189200.0
2011-05-25 11:20:00,20.21,20.22,20.18,20.18,138200.0,14.2291,14.2361,14.208,14.208,138200.0
2011-05-25 11:30:00,20.18,20.21,20.18,20.2,110600.0,14.208,14.2291,14.208,14.222,110600.0
2011-05-25 11:40:00,20.2,20.21,20.18,20.2,192800.0,14.222,14.2291,14.208,14.222,192800.0
2011-05-25 11:50:00,20.2,20.21,20.2,20.21,92600.0,14.222,14.2291,14.222,14.2291,92600.0
2011-05-25 12:00:00,20.21,20.23,20.2,20.22,107600.0,14.2291,14.2432,14.222,14.2361,107600.0
2011-05-25 12:10:00,20.22,20.22,20.2,20.21,133000.0,14.2361,14.2361,14.222,14.2291,133000.0
2011-05-25 12:20:00,20.21,20.22,20.2,20.21,329400.0,14.2291,14.2361,14.222,14.2291,329400.0
2011-05-25 12:30:00,20.2,20.22,20.2,20.21,173200.0,14.222,14.2361,14.222,14.2291,173200.0
2011-05-25 12:40:00,20.21,20.22,20.2,20.2,164800.0,14.2291,14.2361,14.222,14.222,164800.0
2011-05-25 12:50:00,20.2,20.21,20.2,20.2,440600.0,14.222,14.2291,14.222,14.222,440600.0
2011-05-25 13:00:00,20.2,20.21,20.18,20.21,209000.0,14.222,14.2291,14.208,14.2291,209000.0
2011-05-25 13:10:00,20.2,20.21,20.19,20.21,239600.0,14.222,14.2291,14.215,14.2291,239600.0
2011-05-25 13:20:00,20.2,20.21,20.19,20.2,244800.0,14.222,14.2291,14.215,14.222,244800.0
2011-05-25 13:30:00,20.19,20.21,20.19,20.2,257000.0,14.215,14.2291,14.215,14.222,257000.0
2011-05-25 13:40:00,20.2,20.22,20.2,20.21,285000.0,14.222,14.2361,14.222,14.2291,285000.0
2011-05-25 13:50:00,20.21,20.21,20.2,20.2,176600.0,14.2291,14.2291,14.222,14.222,176600.0
2011-05-25 14:00:00,20.2,20.22,20.2,20.22,201800.0,14.222,14.2361,14.222,14.2361,201800.0
2011-05-25 14:10:00,20.21,20.22,20.21,20.22,66600.0,14.2291,14.2361,14.2291,14.2361,66600.0
2011-05-25 14:20:00,20.22,20.23,20.21,20.22,168400.0,14.2361,14.2432,14.2291,14.2361,168400.0
2011-05-25 14:30:00,20.23,20.23,20.2,20.2,124400.0,14.2432,14.2432,14.222,14.222,124400.0
2011-05-25 14:40:00,20.21,20.21,20.2,20.2,136800.0,14.2291,14.2291,14.222,14.222,136800.0
2011-05-25 14:50:00,20.21,20.22,20.2,20.21,170600.0,14.2291,14.2361,14.222,14.2291,170600.0
2011-05-25 15:00:00,20.21,20.26,20.2,20.25,450600.0,14.2291,14.2643,14.222,14.2572,450600.0
2011-05-25 15:10:00,20.24,20.28,20.24,20.24,345000.0,14.2502,14.2784,14.2502,14.2502,345000.0
2011-05-25 15:20:00,20.25,20.25,20.23,20.23,230400.0,14.2572,14.2572,14.2432,14.2432,230400.0
2011-05-25 15:30:00,20.23,20.25,20.22,20.23,316000.0,14.2432,14.2572,14.2361,14.2432,316000.0
2011-05-25 15:40:00,20.24,20.25,20.22,20.24,588000.0,14.2502,14.2572,14.2361,14.2502,588000.0
2011-05-25 15:50:00,20.24,20.25,20.24,20.24,748800.0,14.2502,14.2572,14.2502,14.2502,748800.0
2011-05-26 09:30:00,20.01,20.22,20.01,20.22,424000.0,14.0883,14.2361,14.0883,14.2361,424000.0
2011-05-26 09:40:00,20.22,20.27,20.21,20.26,255800.0,14.2361,14.2713,14.2291,14.2643,255800.0
2011-05-26 09:50:00,20.27,20.29,20.2,20.22,436200.0,14.2713,14.2854,14.222,14.2361,436200.0
2011-05-26 10:00:00,20.22,20.33,20.22,20.29,419600.0,14.2361,14.3136,14.2361,14.2854,419600.0
2011-05-26 10:10:00,20.29,20.29,20.25,20.25,375200.0,14.2854,14.2854,14.2572,14.2572,375200.0
2011-05-26 10:20:00,20.25,20.31,20.25,20.27,243200.0,14.2572,14.2995,14.2572,14.2713,243200.0
2011-05-26 10:30:00,20.27,20.27,20.25,20.25,327600.0,14.2713,14.2713,14.2572,14.2572,327600.0
2011-05-26 10:40:00,20.25,20.25,20.2,20.23,817200.0,14.2572,14.2572,14.222,14.2432,817200.0
2011-05-26 10:50:00,20.23,20.24,20.21,20.23,181000.0,14.2432,14.2502,14.2291,14.2432,181000.0
2011-05-26 11:00:00,20.23,20.23,20.18,20.2,163400.0,14.2432,14.2432,14.208,14.222,163400.0
2011-05-26 11:10:00,20.2,20.2,20.18,20.18,117000.0,14.222,14.222,14.208,14.208,117000.0
2011-05-26 11:20:00,20.18,20.19,20.15,20.19,178000.0,14.208,14.215,14.1868,14.215,178000.0
2011-05-26 11:30:00,20.18,20.22,20.18,20.21,260400.0,14.208,14.2361,14.208,14.2291,260400.0
2011-05-26 11:40:00,20.21,20.22,20.2,20.2,409400.0,14.2291,14.2361,14.222,14.222,409400.0
2011-05-26 11:50:00,20.2,20.23,20.2,20.21,165800.0,14.222,14.2432,14.222,14.2291,165800.0
2011-05-26 12:00:00,20.21,20.21,20.2,20.2,297600.0,14.2291,14.2291,14.222,14.222,297600.0
2011-05-26 12:10:00,20.2,20.25,20.2,20.23,371000.0,14.222,14.2572,14.222,14.2432,371000.0
2011-05-26 12:20:00,20.23,20.28,20.23,20.28,513400.0,14.2432,14.2784,14.2432,14.2784,513400.0
2011-05-26 12:30:00,20.28,20.32,20.27,20.31,213200.0,14.2784,14.3065,14.2713,14.2995,213200.0
2011-05-26 12:40:00,20.32,20.36,20.31,20.36,177000.0,14.3065,14.3347,14.2995,14.3347,177000.0
2011-05-26 12:50:00,20.36,20.37,20.36,20.36,147000.0,14.3347,14.3417,14.3347,14.3347,147000.0
2011-05-26 13:00:00,20.36,20.39,20.36,20.38,315600.0,14.3347,14.3558,14.3347,14.3488,315600.0
2011-05-26 13:10:00,20.38,20.43,20.38,20.42,165800.0,14.3488,14.384,14.3488,14.3769,165800.0
2011-05-26 13:20:00,20.42,20.44,20.41,20.43,149400.0,14.3769,14.391,14.3699,14.384,149400.0
2011-05-26 13:30:00,20.43,20.43,20.41,20.42,276600.0,14.384,14.384,14.3699,14.3769,276600.0
2011-05-26 13:40:00,20.42,20.44,20.42,20.44,303000.0,14.3769,14.391,14.3769,14.391,303000.0
2011-05-26 13:50:00,20.43,20.46,20.43,20.45,325200.0,14.384,14.4051,14.384,14.3981,325200.0
2011-05-26 14:00:00,20.44,20.45,20.43,20.43,188600.0,14.391,14.3981,14.384,14.384,188600.0
2011-05-26 14:10:00,20.43,20.43,20.4,20.43,282200.0,14.384,14.384,14.3628,14.384,282200.0
2011-05-26 14:20:00,20.43,20.45,20.42,20.44,161600.0,14.384,14.3981,14.3769,14.391,161600.0
2011-05-26 14:30:00,20.43,20.47,20.43,20.45,209000.0,14.384,14.4121,14.384,14.3981,209000.0
2011-05-26 14:40:00,20.45,20.49,20.45,20.49,503600.0,14.3981,14.4262,14.3981,14.4262,503600.0
2011-05-26 14:50:00,20.49,20.49,20.47,20.48,429400.0,14.4262,14.4262,14.4121,14.4192,429400.0
2011-05-26 15:00:00,20.48,20.48,20.47,20.47,206000.0,14.4192,14.4192,14.4121,14.4121,206000.0
2011-05-26 15:10:00,20.47,20.47,20.45,20.46,484800.0,14.4121,14.4121,14.3981,14.4051,484800.0
2011-05-26 15:20:00,20.46,20.47,20.44,20.46,288000.0,14.4051,14.4121,14.391,14.4051,288000.0
2011-05-26 15:30:00,20.47,20.5,20.46,20.5,544800.0,14.4121,14.4333,14.4051,14.4333,544800.0
2011-05-26 15:40:00,20.5,20.5,20.45,20.47,470600.0,14.4333,14.4333,14.3981,14.4121,470600.0
2011-05-26 15:50:00,20.47,20.49,20.45,20.46,1016000.0,14.4121,14.4262,14.3981,14.4051,1016000.0
2011-05-27 09:30:00,20.46,20.62,20.43,20.61,498600.0,14.4051,14.5177,14.384,14.5107,498600.0
2011-05-27 09:40:00,20.61,20.66,20.57,20.59,326200.0,14.5107,14.5459,14.4825,14.4966,326200.0
2011-05-27 09:50:00,20.59,20.63,20.56,20.58,356600.0,14.4966,14.5248,14.4755,14.4896,356600.0
2011-05-27 10:00:00,20.58,20.58,20.55,20.56,351400.0,14.4896,14.4896,14.4685,14.4755,351400.0
2011-05-27 10:10:00,20.56,20.61,20.56,20.61,324600.0,14.4755,14.5107,14.4755,14.5107,324600.0
2011-05-27 10:20:00,20.61,20.62,20.58,20.59,197000.0,14.5107,14.5177,14.4896,14.4966,197000.0
2011-05-27 10:30:00,20.6,20.63,20.59,20.61,188800.0,14.5037,14.5248,14.4966,14.5107,188800.0
2011-05-27 10:40:00,20.61,20.63,20.6,20.61,268200.0,14.5107,14.5248,14.5037,14.5107,268200.0
2011-05-27 10:50:00,20.61,20.63,20.6,20.61,264000.0,14.5107,14.5248,14.5037,14.5107,264000.0
2011-05-27 11:00:00,20.61,20.66,20.61,20.65,301200.0,14.5107,14.5459,14.5107,14.5389,301200.0
2011-05-27 11:10:00,20.65,20.66,20.62,20.65,261800.0,14.5389,14.5459,14.5177,14.5389,261800.0
2011-05-27 11:20:00,20.65,20.65,20.61,20.63,298200.0,14.5389,14.5389,14.5107,14.5248,298200.0
2011-05-27 11:30:00,20.63,20.63,20.54,20.55,118800.0,14.5248,14.5248,14.4614,14.4685,118800.0
2011-05-27 11:40:00,20.54,20.61,20.54,20.61,216400.0,14.4614,14.5107,14.4614,14.5107,216400.0
2011-05-27 11:50:00,20.61,20.63,20.6,20.63,142200.0,14.5107,14.5248,14.5037,14.5248,142200.0
2011-05-27 12:00:00,20.63,20.63,20.59,20.59,88600.0,14.5248,14.5248,14.4966,14.4966,88600.0
2011-05-27 12:10:00,20.59,20.61,20.59,20.6,108400.0,14.4966,14.5107,14.4966,14.5037,108400.0
2011-05-27 12:20:00,20.6,20.61,20.6,20.6,207400.0,14.5037,14.5107,14.5037,14.5037,207400.0
2011-05-27 12:30:00,20.6,20.61,20.6,20.61,105400.0,14.5037,14.5107,14.5037,14.5107,105400.0
2011-05-27 12:40:00,20.6,20.61,20.6,20.61,66000.0,14.5037,14.5107,14.5037,14.5107,66000.0
2011-05-27 12:50:00,20.6,20.61,20.6,20.6,123400.0,14.5037,14.5107,14.5037,14.5037,123400.0
2011-05-27 13:00:00,20.6,20.6,20.6,20.6,76400.0,14.5037,14.5037,14.5037,14.5037,76400.0
2011-05-27 13:10:00,20.6,20.61,20.6,20.61,113600.0,14.5037,14.5107,14.5037,14.5107,113600.0
2011-05-27 13:20:00,20.6,20.62,20.6,20.61,196200.0,14.5037,14.5177,14.5037,14.5107,196200.0
2011-05-27 13:30:00,20.61,20.61,20.6,20.61,137000.0,14.5107,14.5107,14.5037,14.5107,137000.0
2011-05-27 13:40:00,20.6,20.61,20.6,20.61,37600.0,14.5037,14.5107,14.5037,14.5107,37600.0
2011-05-27 13:50:00,20.61,20.61,20.59,20.6,164800.0,14.5107,14.5107,14.4966,14.5037,164800.0
2011-05-27 14:00:00,20.6,20.6,20.59,20.6,272200.0,14.5037,14.5037,14.4966,14.5037,272200.0
2011-05-27 14:10:00,20.6,20.6,20.58,20.6,144200.0,14.5037,14.5037,14.4896,14.5037,144200.0
2011-05-27 14:20:00,20.6,20.6,20.59,20.59,105400.0,14.5037,14.5037,14.4966,14.4966,105400.0
2011-05-27 14:30:00,20.59,20.6,20.59,20.59,102200.0,14.4966,14.5037,14.4966,14.4966,102200.0
2011-05-27 14:40:00,20.59,20.6,20.58,20.6,540400.0,14.4966,14.5037,14.4896,14.5037,540400.0
2011-05-27 14:50:00,20.6,20.64,20.6,20.61,291800.0,14.5037,14.5318,14.5037,14.5107,291800.0
2011-05-27 15:00:00,20.61,20.61,20.6,20.6,241800.0,14.5107,14.5107,14.5037,14.5037,241800.0
2011-05-27 15:10:00,20.61,20.61,20.6,20.61,193000.0,14.5107,14.5107,14.5037,14.5107,193000.0
2011-05-27 15:20:00,20.6,20.61,20.59,20.6,199800.0,14.5037,14.5107,14.4966,14.5037,199800.0
2011-05-27 15:30:00,20.6,20.61,20.6,20.6,280600.0,14.5037,14.5107,14.5037,14.5037,280600.0
2011-05-27 15:40:00,20.6,20.61,20.59,20.6,418600.0,14.5037,14.5107,14.4966,14.5037,418600.0
2011-05-27 15:50:00,20.6,20.61,20.59,20.6,796000.0,14.5037,14.5107,14.4966,14.5037,796000.0
2011-05-31 09:30:00,20.61,20.88,20.61,20.84,781000.0,14.5107,14.7008,14.5107,14.6726,781000.0
2011-05-31 09:40:00,20.83,20.89,20.81,20.84,620200.0,14.6656,14.7078,14.6515,14.6726,620200.0
2011-05-31 09:50:00,20.85,20.86,20.83,20.85,227400.0,14.6797,14.6867,14.6656,14.6797,227400.0
2011-05-31 10:00:00,20.85,20.86,20.75,20.75,381600.0,14.6797,14.6867,14.6093,14.6093,381600.0
2011-05-31 10:10:00,20.75,20.77,20.66,20.71,570400.0,14.6093,14.6233,14.5459,14.5811,570400.0
2011-05-31 10:20:00,20.71,20.75,20.67,20.75,495800.0,14.5811,14.6093,14.5529,14.6093,495800.0
2011-05-31 10:30:00,20.75,20.76,20.75,20.75,382400.0,14.6093,14.6163,14.6093,14.6093,382400.0
2011-05-31 10:40:00,20.75,20.76,20.74,20.74,278800.0,14.6093,14.6163,14.6022,14.6022,278800.0
2011-05-31 10:50:00,20.74,20.75,20.73,20.75,159200.0,14.6022,14.6093,14.5952,14.6093,159200.0
2011-05-31 11:00:00,20.75,20.77,20.75,20.76,293400.0,14.6093,14.6233,14.6093,14.6163,293400.0
2011-05-31 11:10:00,20.76,20.77,20.75,20.76,154800.0,14.6163,14.6233,14.6093,14.6163,154800.0
2011-05-31 11:20:00,20.75,20.77,20.73,20.74,256200.0,14.6093,14.6233,14.5952,14.6022,256200.0
2011-05-31 11:30:00,20.73,20.74,20.72,20.74,123800.0,14.5952,14.6022,14.5881,14.6022,123800.0
2011-05-31 11:40:00,20.74,20.74,20.69,20.7,137600.0,14.6022,14.6022,14.567,14.5741,137600.0
2011-05-31 11:50:00,20.7,20.71,20.65,20.65,194200.0,14.5741,14.5811,14.5389,14.5389,194200.0
2011-05-31 12:00:00,20.65,20.7,20.64,20.7,187400.0,14.5389,14.5741,14.5318,14.5741,187400.0
2011-05-31 12:10:00,20.7,20.71,20.68,20.71,204400.0,14.5741,14.5811,14.56,14.5811,204400.0
2011-05-31 12:20:00,20.71,20.75,20.71,20.75,169800.0,14.5811,14.6093,14.5811,14.6093,169800.0
2011-05-31 12:30:00,20.75,20.75,20.73,20.75,147000.0,14.6093,14.6093,14.5952,14.6093,147000.0
2011-05-31 12:40:00,20.75,20.77,20.75,20.76,101600.0,14.6093,14.6233,14.6093,14.6163,101600.0
2011-05-31 12:50:00,20.76,20.77,20.75,20.75,99800.0,14.6163,14.6233,14.6093,14.6093,99800.0
2011-05-31 13:00:00,20.76,20.79,20.76,20.78,185000.0,14.6163,14.6374,14.6163,14.6304,185000.0
2011-05-31 13:10:00,20.78,20.8,20.78,20.8,131200.0,14.6304,14.6445,14.6304,14.6445,131200.0
2011-05-31 13:20:00,20.8,20.82,20.79,20.79,200200.0,14.6445,14.6586,14.6374,14.6374,200200.0
2011-05-31 13:30:00,20.79,20.8,20.78,20.78,209400.0,14.6374,14.6445,14.6304,14.6304,209400.0
2011-05-31 13:40:00,20.78,20.8,20.77,20.78,118400.0,14.6304,14.6445,14.6233,14.6304,118400.0
2011-05-31 13:50:00,20.78,20.8,20.77,20.77,117800.0,14.6304,14.6445,14.6233,14.6233,117800.0
2011-05-31 14:00:00,20.77,20.78,20.75,20.77,157200.0,14.6233,14.6304,14.6093,14.6233,157200.0
2011-05-31 14:10:00,20.78,20.8,20.77,20.79,98600.0,14.6304,14.6445,14.6233,14.6374,98600.0
2011-05-31 14:20:00,20.78,20.81,20.77,20.77,144800.0,14.6304,14.6515,14.6233,14.6233,144800.0
2011-05-31 14:30:00,20.77,20.77,20.75,20.75,90200.0,14.6233,14.6233,14.6093,14.6093,90200.0
2011-05-31 14:40:00,20.75,20.78,20.75,20.77,121000.0,14.6093,14.6304,14.6093,14.6233,121000.0
2011-05-31 14:50:00,20.77,20.78,20.77,20.77,147400.0,14.6233,14.6304,14.6233,14.6233,147400.0
2011-05-31 15:00:00,20.77,20.79,20.76,20.78,380800.0,14.6233,14.6374,14.6163,14.6304,380800.0
2011-05-31 15:10:00,20.78,20.79,20.77,20.78,161400.0,14.6304,14.6374,14.6233,14.6304,161400.0
2011-05-31 15:20:00,20.78,20.81,20.78,20.81,187600.0,14.6304,14.6515,14.6304,14.6515,187600.0
2011-05-31 15:30:00,20.81,20.82,20.8,20.82,218400.0,14.6515,14.6586,14.6445,14.6586,218400.0
2011-05-31 15:40:00,20.82,20.88,20.82,20.86,541400.0,14.6586,14.7008,14.6586,14.6867,541400.0
2011-05-31 15:50:00,20.86,20.89,20.85,20.87,1629600.0,14.6867,14.7078,14.6797,14.6938,1629600.0
2011-06-01 09:30:00,20.79,20.89,20.77,20.88,399600.0,14.6374,14.7078,14.6233,14.7008,399600.0
2011-06-01 09:40:00,20.89,20.92,20.86,20.88,318200.0,14.7078,14.729,14.6867,14.7008,318200.0
2011-06-01 09:50:00,20.88,20.89,20.85,20.85,219400.0,14.7008,14.7078,14.6797,14.6797,219400.0
2011-06-01 10:00:00,20.85,20.86,20.73,20.73,673400.0,14.6797,14.6867,14.5952,14.5952,673400.0
2011-06-01 10:10:00,20.73,20.75,20.72,20.75,409800.0,14.5952,14.6093,14.5881,14.6093,409800.0
2011-06-01 10:20:00,20.75,20.8,20.74,20.79,249200.0,14.6093,14.6445,14.6022,14.6374,249200.0
2011-06-01 10:30:00,20.79,20.82,20.79,20.8,187200.0,14.6374,14.6586,14.6374,14.6445,187200.0
2011-06-01 10:40:00,20.8,20.81,20.79,20.8,261800.0,14.6445,14.6515,14.6374,14.6445,261800.0
2011-06-01 10:50:00,20.8,20.82,20.78,20.82,458400.0,14.6445,14.6586,14.6304,14.6586,458400.0
2011-06-01 11:00:00,20.82,20.82,20.8,20.82,265400.0,14.6586,14.6586,14.6445,14.6586,265400.0
2011-06-01 11:10:00,20.82,20.82,20.79,20.81,184600.0,14.6586,14.6586,14.6374,14.6515,184600.0
2011-06-01 11:20:00,20.81,20.83,20.8,20.8,146000.0,14.6515,14.6656,14.6445,14.6445,146000.0
2011-06-01 11:30:00,20.8,20.8,20.75,20.75,203800.0,14.6445,14.6445,14.6093,14.6093,203800.0
2011-06-01 11:40:00,20.75,20.8,20.75,20.77,410000.0,14.6093,14.6445,14.6093,14.6233,410000.0
2011-06-01 11:50:00,20.77,20.79,20.77,20.78,134200.0,14.6233,14.6374,14.6233,14.6304,134200.0
2011-06-01 12:00:00,20.78,20.78,20.73,20.74,355000.0,14.6304,14.6304,14.5952,14.6022,355000.0
2011-06-01 12:10:00,20.75,20.77,20.71,20.74,445400.0,14.6093,14.6233,14.5811,14.6022,445400.0
2011-06-01 12:20:00,20.74,20.77,20.72,20.76,443600.0,14.6022,14.6233,14.5881,14.6163,443600.0
2011-06-01 12:30:00,20.76,20.78,20.75,20.78,137800.0,14.6163,14.6304,14.6093,14.6304,137800.0
2011-06-01 12:40:00,20.78,20.78,20.75,20.76,198800.0,14.6304,14.6304,14.6093,14.6163,198800.0
2011-06-01 12:50:00,20.75,20.76,20.73,20.76,148400.0,14.6093,14.6163,14.5952,14.6163,148400.0
2011-06-01 13:00:00,20.77,20.78,20.74,20.75,109000.0,14.6233,14.6304,14.6022,14.6093,109000.0
2011-06-01 13:10:00,20.74,20.74,20.68,20.71,401400.0,14.6022,14.6022,14.56,14.5811,401400.0
2011-06-01 13:20:00,20.7,20.71,20.68,20.7,459000.0,14.5741,14.5811,14.56,14.5741,459000.0
2011-06-01 13:30:00,20.69,20.71,20.67,20.7,355400.0,14.567,14.5811,14.5529,14.5741,355400.0
2011-06-01 13:40:00,20.7,20.7,20.68,20.7,262400.0,14.5741,14.5741,14.56,14.5741,262400.0
2011-06-01 13:50:00,20.7,20.73,20.7,20.73,339200.0,14.5741,14.5952,14.5741,14.5952,339200.0
2011-06-01 14:00:00,20.72,20.73,20.7,20.71,298000.0,14.5881,14.5952,14.5741,14.5811,298000.0
2011-06-01 14:10:00,20.71,20.73,20.7,20.73,325600.0,14.5811,14.5952,14.5741,14.5952,325600.0
2011-06-01 14:20:00,20.73,20.73,20.7,20.7,468000.0,14.5952,14.5952,14.5741,14.5741,468000.0
2011-06-01 14:30:00,20.7,20.72,20.67,20.71,536400.0,14.5741,14.5881,14.5529,14.5811,536400.0
2011-06-01 14:40:00,20.71,20.74,20.69,20.72,403400.0,14.5811,14.6022,14.567,14.5881,403400.0
2011-06-01 14:50:00,20.72,20.73,20.7,20.7,168000.0,14.5881,14.5952,14.5741,14.5741,168000.0
2011-06-01 15:00:00,20.7,20.71,20.68,20.68,386800.0,14.5741,14.5811,14.56,14.56,386800.0
2011-06-01 15:10:00,20.68,20.7,20.64,20.67,333600.0,14.56,14.5741,14.5318,14.5529,333600.0
2011-06-01 15:20:00,20.67,20.7,20.65,20.7,414000.0,14.5529,14.5741,14.5389,14.5741,414000.0
2011-06-01 15:30:00,20.7,20.72,20.69,20.7,255800.0,14.5741,14.5881,14.567,14.5741,255800.0
2011-06-01 15:40:00,20.69,20.7,20.66,20.68,617600.0,14.567,14.5741,14.5459,14.56,617600.0
2011-06-01 15:50:00,20.68,20.69,20.64,20.64,1175800.0,14.56,14.567,14.5318,14.5318,1175800.0
2011-06-02 09:30:00,20.56,20.72,20.54,20.63,508800.0,14.4755,14.5881,14.4614,14.5248,508800.0
2011-06-02 09:40:00,20.63,20.68,20.63,20.64,365400.0,14.5248,14.56,14.5248,14.5318,365400.0
2011-06-02 09:50:00,20.64,20.68,20.64,20.67,358200.0,14.5318,14.56,14.5318,14.5529,358200.0
2011-06-02 10:00:00,20.67,20.73,20.67,20.71,293400.0,14.5529,14.5952,14.5529,14.5811,293400.0
2011-06-02 10:10:00,20.71,20.75,20.71,20.71,234000.0,14.5811,14.6093,14.5811,14.5811,234000.0
2011-06-02 10:20:00,20.72,20.72,20.67,20.69,239400.0,14.5881,14.5881,14.5529,14.567,239400.0
2011-06-02 10:30:00,20.68,20.69,20.66,20.66,199200.0,14.56,14.567,14.5459,14.5459,199200.0
2011-06-02 10:40:00,20.66,20.67,20.63,20.63,300200.0,14.5459,14.5529,14.5248,14.5248,300200.0
2011-06-02 10:50:00,20.63,20.68,20.63,20.66,231400.0,14.5248,14.56,14.5248,14.5459,231400.0
2011-06-02 11:00:00,20.66,20.66,20.62,20.63,216000.0,14.5459,14.5459,14.5177,14.5248,216000.0
2011-06-02 11:10:00,20.63,20.65,20.63,20.63,168600.0,14.5248,14.5389,14.5248,14.5248,168600.0
2011-06-02 11:20:00,20.64,20.64,20.6,20.61,281400.0,14.5318,14.5318,14.5037,14.5107,281400.0
2011-06-02 11:30:00,20.61,20.64,20.59,20.6,467200.0,14.5107,14.5318,14.4966,14.5037,467200.0
2011-06-02 11:40:00,20.6,20.6,20.55,20.56,437000.0,14.5037,14.5037,14.4685,14.4755,437000.0
2011-06-02 11:50:00,20.55,20.61,20.55,20.61,258400.0,14.4685,14.5107,14.4685,14.5107,258400.0
2011-06-02 12:00:00,20.6,20.61,20.59,20.61,255400.0,14.5037,14.5107,14.4966,14.5107,255400.0
2011-06-02 12:10:00,20.6,20.62,20.6,20.62,177600.0,14.5037,14.5177,14.5037,14.5177,177600.0
2011-06-02 12:20:00,20.62,20.65,20.61,20.63,303800.0,14.5177,14.5389,14.5107,14.5248,303800.0
2011-06-02 12:30:00,20.62,20.63,20.61,20.62,127400.0,14.5177,14.5248,14.5107,14.5177,127400.0
2011-06-02 12:40:00,20.62,20.65,20.61,20.63,190400.0,14.5177,14.5389,14.5107,14.5248,190400.0
2011-06-02 12:50:00,20.63,20.66,20.63,20.64,121800.0,14.5248,14.5459,14.5248,14.5318,121800.0
2011-06-02 13:00:00,20.64,20.67,20.63,20.63,169000.0,14.5318,14.5529,14.5248,14.5248,169000.0
2011-06-02 13:10:00,20.63,20.64,20.61,20.63,191600.0,14.5248,14.5318,14.5107,14.5248,191600.0
2011-06-02 13:20:00,20.64,20.66,20.62,20.65,206200.0,14.5318,14.5459,14.5177,14.5389,206200.0
2011-06-02 13:30:00,20.65,20.66,20.62,20.63,303400.0,14.5389,14.5459,14.5177,14.5248,303400.0
2011-06-02 13:40:00,20.63,20.64,20.61,20.61,134200.0,14.5248,14.5318,14.5107,14.5107,134200.0
2011-06-02 13:50:00,20.6,20.65,20.6,20.64,133200.0,14.5037,14.5389,14.5037,14.5318,133200.0
2011-06-02 14:00:00,20.64,20.67,20.64,20.65,149800.0,14.5318,14.5529,14.5318,14.5389,149800.0
2011-06-02 14:10:00,20.65,20.68,20.61,20.61,252000.0,14.5389,14.56,14.5107,14.5107,252000.0
2011-06-02 14:20:00,20.61,20.61,20.59,20.61,138800.0,14.5107,14.5107,14.4966,14.5107,138800.0
2011-06-02 14:30:00,20.61,20.64,20.59,20.64,212000.0,14.5107,14.5318,14.4966,14.5318,212000.0
2011-06-02 14:40:00,20.64,20.66,20.63,20.66,178200.0,14.5318,14.5459,14.5248,14.5459,178200.0
2011-06-02 14:50:00,20.66,20.67,20.65,20.66,126800.0,14.5459,14.5529,14.5389,14.5459,126800.0
2011-06-02 15:00:00,20.66,20.67,20.65,20.66,255200.0,14.5459,14.5529,14.5389,14.5459,255200.0
2011-06-02 15:10:00,20.66,20.67,20.65,20.65,179800.0,14.5459,14.5529,14.5389,14.5389,179800.0
2011-06-02 15:20:00,20.65,20.67,20.65,20.67,194000.0,14.5389,14.5529,14.5389,14.5529,194000.0
2011-06-02 15:30:00,20.67,20.68,20.65,20.66,202600.0,14.5529,14.56,14.5389,14.5459,202600.0
2011-06-02 15:40:00,20.66,20.7,20.66,20.7,403400.0,14.5459,14.5741,14.5459,14.5741,403400.0
2011-06-02 15:50:00,20.7,20.71,20.68,20.7,1013800.0,14.5741,14.5811,14.56,14.5741,1013800.0
2011-06-03 09:30:00,20.5,20.51,20.4,20.41,556200.0,14.4333,14.4403,14.3628,14.3699,556200.0
2011-06-03 09:40:00,20.41,20.48,20.39,20.46,578000.0,14.3699,14.4192,14.3558,14.4051,578000.0
2011-06-03 09:50:00,20.46,20.51,20.45,20.5,322400.0,14.4051,14.4403,14.3981,14.4333,322400.0
2011-06-03 10:00:00,20.5,20.58,20.49,20.52,565200.0,14.4333,14.4896,14.4262,14.4473,565200.0
2011-06-03 10:10:00,20.52,20.54,20.49,20.53,362000.0,14.4473,14.4614,14.4262,14.4544,362000.0
2011-06-03 10:20:00,20.53,20.56,20.51,20.55,210800.0,14.4544,14.4755,14.4403,14.4685,210800.0
2011-06-03 10:30:00,20.55,20.61,20.55,20.6,443400.0,14.4685,14.5107,14.4685,14.5037,443400.0
2011-06-03 10:40:00,20.6,20.67,20.6,20.66,346400.0,14.5037,14.5529,14.5037,14.5459,346400.0
2011-06-03 10:50:00,20.65,20.69,20.63,20.68,279000.0,14.5389,14.567,14.5248,14.56,279000.0
2011-06-03 11:00:00,20.68,20.71,20.64,20.67,300600.0,14.56,14.5811,14.5318,14.5529,300600.0
2011-06-03 11:10:00,20.67,20.7,20.64,20.66,413400.0,14.5529,14.5741,14.5318,14.5459,413400.0
2011-06-03 11:20:00,20.66,20.68,20.63,20.66,168600.0,14.5459,14.56,14.5248,14.5459,168600.0
2011-06-03 11:30:00,20.66,20.68,20.63,20.64,172000.0,14.5459,14.56,14.5248,14.5318,172000.0
2011-06-03 11:40:00,20.64,20.66,20.63,20.65,180600.0,14.5318,14.5459,14.5248,14.5389,180600.0
2011-06-03 11:50:00,20.65,20.67,20.63,20.63,116000.0,14.5389,14.5529,14.5248,14.5248,116000.0
2011-06-03 12:00:00,20.64,20.66,20.62,20.64,164800.0,14.5318,14.5459,14.5177,14.5318,164800.0
2011-06-03 12:10:00,20.64,20.65,20.61,20.63,85400.0,14.5318,14.5389,14.5107,14.5248,85400.0
2011-06-03 12:20:00,20.63,20.63,20.6,20.61,262200.0,14.5248,14.5248,14.5037,14.5107,262200.0
2011-06-03 12:30:00,20.61,20.61,20.59,20.59,169600.0,14.5107,14.5107,14.4966,14.4966,169600.0
2011-06-03 12:40:00,20.59,20.61,20.58,20.6,112400.0,14.4966,14.5107,14.4896,14.5037,112400.0
2011-06-03 12:50:00,20.61,20.61,20.56,20.57,146200.0,14.5107,14.5107,14.4755,14.4825,146200.0
2011-06-03 13:00:00,20.57,20.58,20.55,20.56,223800.0,14.4825,14.4896,14.4685,14.4755,223800.0
2011-06-03 13:10:00,20.56,20.58,20.55,20.57,148200.0,14.4755,14.4896,14.4685,14.4825,148200.0
2011-06-03 13:20:00,20.57,20.62,20.57,20.61,264400.0,14.4825,14.5177,14.4825,14.5107,264400.0
2011-06-03 13:30:00,20.62,20.64,20.61,20.62,229400.0,14.5177,14.5318,14.5107,14.5177,229400.0
2011-06-03 13:40:00,20.62,20.63,20.61,20.63,102000.0,14.5177,14.5248,14.5107,14.5248,102000.0
2011-06-03 13:50:00,20.63,20.63,20.6,20.6,253200.0,14.5248,14.5248,14.5037,14.5037,253200.0
2011-06-03 14:00:00,20.6,20.6,20.57,20.6,226000.0,14.5037,14.5037,14.4825,14.5037,226000.0
2011-06-03 14:10:00,20.6,20.64,20.6,20.63,226600.0,14.5037,14.5318,14.5037,14.5248,226600.0
2011-06-03 14:20:00,20.63,20.63,20.61,20.61,246200.0,14.5248,14.5248,14.5107,14.5107,246200.0
2011-06-03 14:30:00,20.61,20.65,20.61,20.62,431600.0,14.5107,14.5389,14.5107,14.5177,431600.0
2011-06-03 14:40:00,20.62,20.64,20.62,20.63,202600.0,14.5177,14.5318,14.5177,14.5248,202600.0
2011-06-03 14:50:00,20.63,20.64,20.61,20.61,291600.0,14.5248,14.5318,14.5107,14.5107,291600.0
2011-06-03 15:00:00,20.61,20.62,20.56,20.58,488600.0,14.5107,14.5177,14.4755,14.4896,488600.0
2011-06-03 15:10:00,20.58,20.59,20.57,20.57,500200.0,14.4896,14.4966,14.4825,14.4825,500200.0
2011-06-03 15:20:00,20.57,20.59,20.57,20.58,295000.0,14.4825,14.4966,14.4825,14.4896,295000.0
2011-06-03 15:30:00,20.58,20.61,20.58,20.61,304800.0,14.4896,14.5107,14.4896,14.5107,304800.0
2011-06-03 15:40:00,20.61,20.61,20.57,20.59,462600.0,14.5107,14.5107,14.4825,14.4966,462600.0
2011-06-03 15:50:00,20.58,20.59,20.53,20.53,993400.0,14.4896,14.4966,14.4544,14.4544,993400.0
2011-06-06 09:30:00,20.45,20.48,20.35,20.44,426800.0,14.3981,14.4192,14.3276,14.391,426800.0
2011-06-06 09:40:00,20.44,20.47,20.43,20.45,196400.0,14.391,14.4121,14.384,14.3981,196400.0
2011-06-06 09:50:00,20.45,20.47,20.44,20.47,159200.0,14.3981,14.4121,14.391,14.4121,159200.0
2011-06-06 10:00:00,20.47,20.49,20.45,20.47,281800.0,14.4121,14.4262,14.3981,14.4121,281800.0
2011-06-06 10:10:00,20.48,20.51,20.46,20.48,549400.0,14.4192,14.4403,14.4051,14.4192,549400.0
2011-06-06 10:20:00,20.48,20.5,20.45,20.49,248000.0,14.4192,14.4333,14.3981,14.4262,248000.0
2011-06-06 10:30:00,20.49,20.51,20.48,20.48,142600.0,14.4262,14.4403,14.4192,14.4192,142600.0
2011-06-06 10:40:00,20.48,20.48,20.44,20.47,287200.0,14.4192,14.4192,14.391,14.4121,287200.0
2011-06-06 10:50:00,20.47,20.49,20.45,20.47,190000.0,14.4121,14.4262,14.3981,14.4121,190000.0
2011-06-06 11:00:00,20.47,20.5,20.46,20.5,122800.0,14.4121,14.4333,14.4051,14.4333,122800.0
2011-06-06 11:10:00,20.5,20.51,20.48,20.5,171400.0,14.4333,14.4403,14.4192,14.4333,171400.0
2011-06-06 11:20:00,20.5,20.54,20.5,20.54,123600.0,14.4333,14.4614,14.4333,14.4614,123600.0
2011-06-06 11:30:00,20.53,20.55,20.5,20.53,300400.0,14.4544,14.4685,14.4333,14.4544,300400.0
2011-06-06 11:40:00,20.53,20.53,20.5,20.51,78600.0,14.4544,14.4544,14.4333,14.4403,78600.0
2011-06-06 11:50:00,20.51,20.53,20.51,20.52,81600.0,14.4403,14.4544,14.4403,14.4473,81600.0
2011-06-06 12:00:00,20.53,20.53,20.49,20.52,182800.0,14.4544,14.4544,14.4262,14.4473,182800.0
2011-06-06 12:10:00,20.52,20.52,20.5,20.5,55600.0,14.4473,14.4473,14.4333,14.4333,55600.0
2011-06-06 12:20:00,20.5,20.51,20.5,20.5,67600.0,14.4333,14.4403,14.4333,14.4333,67600.0
2011-06-06 12:30:00,20.5,20.5,20.49,20.5,97200.0,14.4333,14.4333,14.4262,14.4333,97200.0
2011-06-06 12:40:00,20.49,20.5,20.48,20.48,175200.0,14.4262,14.4333,14.4192,14.4192,175200.0
2011-06-06 12:50:00,20.47,20.49,20.47,20.48,164600.0,14.4121,14.4262,14.4121,14.4192,164600.0
2011-06-06 13:00:00,20.47,20.49,20.45,20.48,200800.0,14.4121,14.4262,14.3981,14.4192,200800.0
2011-06-06 13:10:00,20.48,20.54,20.48,20.53,115800.0,14.4192,14.4614,14.4192,14.4544,115800.0
2011-06-06 13:20:00,20.53,20.53,20.5,20.5,53000.0,14.4544,14.4544,14.4333,14.4333,53000.0
2011-06-06 13:30:00,20.5,20.5,20.48,20.48,79400.0,14.4333,14.4333,14.4192,14.4192,79400.0
2011-06-06 13:40:00,20.49,20.49,20.43,20.46,229200.0,14.4262,14.4262,14.384,14.4051,229200.0
2011-06-06 13:50:00,20.47,20.48,20.46,20.47,126200.0,14.4121,14.4192,14.4051,14.4121,126200.0
2011-06-06 14:00:00,20.46,20.5,20.46,20.5,160400.0,14.4051,14.4333,14.4051,14.4333,160400.0
2011-06-06 14:10:00,20.5,20.5,20.48,20.49,107400.0,14.4333,14.4333,14.4192,14.4262,107400.0
2011-06-06 14:20:00,20.48,20.5,20.48,20.49,147800.0,14.4192,14.4333,14.4192,14.4262,147800.0
2011-06-06 14:30:00,20.49,20.5,20.48,20.49,201000.0,14.4262,14.4333,14.4192,14.4262,201000.0
2011-06-06 14:40:00,20.49,20.5,20.44,20.45,238400.0,14.4262,14.4333,14.391,14.3981,238400.0
2011-06-06 14:50:00,20.46,20.48,20.44,20.48,603200.0,14.4051,14.4192,14.391,14.4192,603200.0
2011-06-06 15:00:00,20.47,20.48,20.45,20.46,256000.0,14.4121,14.4192,14.3981,14.4051,256000.0
2011-06-06 15:10:00,20.46,20.47,20.43,20.47,408600.0,14.4051,14.4121,14.384,14.4121,408600.0
2011-06-06 15:20:00,20.47,20.5,20.46,20.49,486800.0,14.4121,14.4333,14.4051,14.4262,486800.0
2011-06-06 15:30:00,20.49,20.53,20.49,20.5,592000.0,14.4262,14.4544,14.4262,14.4333,592000.0
2011-06-06 15:40:00,20.5,20.53,20.47,20.49,329400.0,14.4333,14.4544,14.4121,14.4262,329400.0
2011-06-06 15:50:00,20.48,20.5,20.44,20.47,868000.0,14.4192,14.4333,14.391,14.4121,868000.0
2011-06-07 09:30:00,20.5,20.54,20.36,20.51,603400.0,14.4333,14.4614,14.3347,14.4403,603400.0
2011-06-07 09:40:00,20.5,20.57,20.47,20.56,232400.0,14.4333,14.4825,14.4121,14.4755,232400.0
2011-06-07 09:50:00,20.56,20.58,20.55,20.57,407600.0,14.4755,14.4896,14.4685,14.4825,407600.0
2011-06-07 10:00:00,20.57,20.6,20.57,20.57,343200.0,14.4825,14.5037,14.4825,14.4825,343200.0
2011-06-07 10:10:00,20.58,20.61,20.58,20.6,370000.0,14.4896,14.5107,14.4896,14.5037,370000.0
2011-06-07 10:20:00,20.6,20.61,20.59,20.59,171800.0,14.5037,14.5107,14.4966,14.4966,171800.0
2011-06-07 10:30:00,20.59,20.61,20.57,20.61,196800.0,14.4966,14.5107,14.4825,14.5107,196800.0
2011-06-07 10:40:00,20.61,20.63,20.57,20.58,136000.0,14.5107,14.5248,14.4825,14.4896,136000.0
2011-06-07 10:50:00,20.59,20.59,20.55,20.55,102800.0,14.4966,14.4966,14.4685,14.4685,102800.0
2011-06-07 11:00:00,20.54,20.56,20.5,20.53,245000.0,14.4614,14.4755,14.4333,14.4544,245000.0
2011-06-07 11:10:00,20.53,20.55,20.51,20.54,214800.0,14.4544,14.4685,14.4403,14.4614,214800.0
2011-06-07 11:20:00,20.54,20.55,20.53,20.54,330400.0,14.4614,14.4685,14.4544,14.4614,330400.0
2011-06-07 11:30:00,20.54,20.55,20.52,20.53,231800.0,14.4614,14.4685,14.4473,14.4544,231800.0
2011-06-07 11:40:00,20.53,20.53,20.5,20.52,238000.0,14.4544,14.4544,14.4333,14.4473,238000.0
2011-06-07 11:50:00,20.52,20.55,20.51,20.55,155200.0,14.4473,14.4685,14.4403,14.4685,155200.0
2011-06-07 12:00:00,20.56,20.57,20.55,20.56,86000.0,14.4755,14.4825,14.4685,14.4755,86000.0
2011-06-07 12:10:00,20.56,20.58,20.56,20.57,64600.0,14.4755,14.4896,14.4755,14.4825,64600.0
2011-06-07 12:20:00,20.57,20.6,20.57,20.58,111800.0,14.4825,14.5037,14.4825,14.4896,111800.0
2011-06-07 12:30:00,20.58,20.59,20.56,20.57,78400.0,14.4896,14.4966,14.4755,14.4825,78400.0
2011-06-07 12:40:00,20.57,20.57,20.52,20.54,258600.0,14.4825,14.4825,14.4473,14.4614,258600.0
2011-06-07 12:50:00,20.54,20.57,20.54,20.56,116800.0,14.4614,14.4825,14.4614,14.4755,116800.0
2011-06-07 13:00:00,20.56,20.57,20.55,20.57,96000.0,14.4755,14.4825,14.4685,14.4825,96000.0
2011-06-07 13:10:00,20.56,20.58,20.56,20.56,124600.0,14.4755,14.4896,14.4755,14.4755,124600.0
2011-06-07 13:20:00,20.56,20.57,20.56,20.56,108200.0,14.4755,14.4825,14.4755,14.4755,108200.0
2011-06-07 13:30:00,20.56,20.56,20.55,20.56,182800.0,14.4755,14.4755,14.4685,14.4755,182800.0
2011-06-07 13:40:00,20.56,20.57,20.55,20.56,199600.0,14.4755,14.4825,14.4685,14.4755,199600.0
2011-06-07 13:50:00,20.55,20.57,20.55,20.57,144000.0,14.4685,14.4825,14.4685,14.4825,144000.0
2011-06-07 14:00:00,20.57,20.6,20.56,20.6,158000.0,14.4825,14.5037,14.4755,14.5037,158000.0
2011-06-07 14:10:00,20.6,20.6,20.57,20.59,175400.0,14.5037,14.5037,14.4825,14.4966,175400.0
2011-06-07 14:20:00,20.59,20.6,20.58,20.6,93200.0,14.4966,14.5037,14.4896,14.5037,93200.0
2011-06-07 14:30:00,20.59,20.6,20.56,20.57,108400.0,14.4966,14.5037,14.4755,14.4825,108400.0
2011-06-07 14:40:00,20.57,20.58,20.56,20.57,100200.0,14.4825,14.4896,14.4755,14.4825,100200.0
2011-06-07 14:50:00,20.57,20.57,20.54,20.55,92200.0,14.4825,14.4825,14.4614,14.4685,92200.0
2011-06-07 15:00:00,20.55,20.57,20.54,20.55,317600.0,14.4685,14.4825,14.4614,14.4685,317600.0
2011-06-07 15:10:00,20.55,20.57,20.55,20.55,165400.0,14.4685,14.4825,14.4685,14.4685,165400.0
2011-06-07 15:20:00,20.55,20.57,20.54,20.56,108000.0,14.4685,14.4825,14.4614,14.4755,108000.0
2011-06-07 15:30:00,20.56,20.6,20.55,20.59,374200.0,14.4755,14.5037,14.4685,14.4966,374200.0
2011-06-07 15:40:00,20.59,20.59,20.54,20.55,556000.0,14.4966,14.4966,14.4614,14.4685,556000.0
2011-06-07 15:50:00,20.54,20.56,20.5,20.52,688000.0,14.4614,14.4755,14.4333,14.4473,688000.0
2011-06-08 09:30:00,20.5,20.56,20.38,20.49,432400.0,14.4333,14.4755,14.3488,14.4262,432400.0
2011-06-08 09:40:00,20.49,20.51,20.47,20.51,196800.0,14.4262,14.4403,14.4121,14.4403,196800.0
2011-06-08 09:50:00,20.5,20.52,20.48,20.5,316400.0,14.4333,14.4473,14.4192,14.4333,316400.0
2011-06-08 10:00:00,20.5,20.53,20.48,20.5,404600.0,14.4333,14.4544,14.4192,14.4333,404600.0
2011-06-08 10:10:00,20.5,20.5,20.47,20.48,444200.0,14.4333,14.4333,14.4121,14.4192,444200.0
2011-06-08 10:20:00,20.48,20.49,20.45,20.45,265000.0,14.4192,14.4262,14.3981,14.3981,265000.0
2011-06-08 10:30:00,20.46,20.49,20.43,20.49,334400.0,14.4051,14.4262,14.384,14.4262,334400.0
2011-06-08 10:40:00,20.49,20.53,20.49,20.53,159800.0,14.4262,14.4544,14.4262,14.4544,159800.0
2011-06-08 10:50:00,20.54,20.56,20.5,20.51,279400.0,14.4614,14.4755,14.4333,14.4403,279400.0
2011-06-08 11:00:00,20.52,20.59,20.51,20.57,176800.0,14.4473,14.4966,14.4403,14.4825,176800.0
2011-06-08 11:10:00,20.57,20.57,20.53,20.54,351000.0,14.4825,14.4825,14.4544,14.4614,351000.0
2011-06-08 11:20:00,20.54,20.57,20.54,20.55,218200.0,14.4614,14.4825,14.4614,14.4685,218200.0
2011-06-08 11:30:00,20.54,20.57,20.54,20.55,210600.0,14.4614,14.4825,14.4614,14.4685,210600.0
2011-06-08 11:40:00,20.55,20.58,20.54,20.56,173200.0,14.4685,14.4896,14.4614,14.4755,173200.0
2011-06-08 11:50:00,20.57,20.61,20.57,20.6,237000.0,14.4825,14.5107,14.4825,14.5037,237000.0
2011-06-08 12:00:00,20.6,20.61,20.58,20.61,86000.0,14.5037,14.5107,14.4896,14.5107,86000.0
2011-06-08 12:10:00,20.61,20.63,20.61,20.61,199600.0,14.5107,14.5248,14.5107,14.5107,199600.0
2011-06-08 12:20:00,20.61,20.61,20.58,20.58,122400.0,14.5107,14.5107,14.4896,14.4896,122400.0
2011-06-08 12:30:00,20.58,20.6,20.57,20.59,97000.0,14.4896,14.5037,14.4825,14.4966,97000.0
2011-06-08 12:40:00,20.59,20.63,20.59,20.63,105600.0,14.4966,14.5248,14.4966,14.5248,105600.0
2011-06-08 12:50:00,20.63,20.66,20.63,20.66,158200.0,14.5248,14.5459,14.5248,14.5459,158200.0
2011-06-08 13:00:00,20.66,20.67,20.62,20.62,214000.0,14.5459,14.5529,14.5177,14.5177,214000.0
2011-06-08 13:10:00,20.62,20.63,20.6,20.61,61800.0,14.5177,14.5248,14.5037,14.5107,61800.0
2011-06-08 13:20:00,20.61,20.61,20.58,20.59,126800.0,14.5107,14.5107,14.4896,14.4966,126800.0
2011-06-08 13:30:00,20.59,20.61,20.55,20.55,349600.0,14.4966,14.5107,14.4685,14.4685,349600.0
2011-06-08 13:40:00,20.55,20.58,20.53,20.56,271000.0,14.4685,14.4896,14.4544,14.4755,271000.0
2011-06-08 13:50:00,20.57,20.59,20.55,20.57,198200.0,14.4825,14.4966,14.4685,14.4825,198200.0
2011-06-08 14:00:00,20.57,20.6,20.57,20.57,163000.0,14.4825,14.5037,14.4825,14.4825,163000.0
2011-06-08 14:10:00,20.57,20.58,20.54,20.57,140200.0,14.4825,14.4896,14.4614,14.4825,140200.0
2011-06-08 14:20:00,20.57,20.58,20.54,20.57,191600.0,14.4825,14.4896,14.4614,14.4825,191600.0
2011-06-08 14:30:00,20.57,20.65,20.57,20.63,215800.0,14.4825,14.5389,14.4825,14.5248,215800.0
2011-06-08 14:40:00,20.63,20.65,20.63,20.64,186400.0,14.5248,14.5389,14.5248,14.5318,186400.0
2011-06-08 14:50:00,20.64,20.66,20.64,20.65,178600.0,14.5318,14.5459,14.5318,14.5389,178600.0
2011-06-08 15:00:00,20.65,20.65,20.63,20.65,181800.0,14.5389,14.5389,14.5248,14.5389,181800.0
2011-06-08 15:10:00,20.65,20.66,20.6,20.61,349600.0,14.5389,14.5459,14.5037,14.5107,349600.0
2011-06-08 15:20:00,20.61,20.61,20.57,20.58,387400.0,14.5107,14.5107,14.4825,14.4896,387400.0
2011-06-08 15:30:00,20.58,20.6,20.55,20.56,438600.0,14.4896,14.5037,14.4685,14.4755,438600.0
2011-06-08 15:40:00,20.56,20.63,20.55,20.61,277000.0,14.4755,14.5248,14.4685,14.5107,277000.0
2011-06-08 15:50:00,20.61,20.63,20.58,20.58,516600.0,14.5107,14.5248,14.4896,14.4896,516600.0
2011-06-09 09:30:00,20.62,20.62,20.53,20.58,408600.0,14.5177,14.5177,14.4544,14.4896,408600.0
2011-06-09 09:40:00,20.58,20.65,20.55,20.63,277800.0,14.4896,14.5389,14.4685,14.5248,277800.0
2011-06-09 09:50:00,20.64,20.7,20.64,20.68,298400.0,14.5318,14.5741,14.5318,14.56,298400.0
2011-06-09 10:00:00,20.68,20.71,20.67,20.68,564200.0,14.56,14.5811,14.5529,14.56,564200.0
2011-06-09 10:10:00,20.68,20.75,20.68,20.75,496000.0,14.56,14.6093,14.56,14.6093,496000.0
2011-06-09 10:20:00,20.74,20.78,20.73,20.75,278200.0,14.6022,14.6304,14.5952,14.6093,278200.0
2011-06-09 10:30:00,20.75,20.78,20.73,20.78,296800.0,14.6093,14.6304,14.5952,14.6304,296800.0
2011-06-09 10:40:00,20.78,20.8,20.77,20.77,264200.0,14.6304,14.6445,14.6233,14.6233,264200.0
2011-06-09 10:50:00,20.78,20.8,20.76,20.78,230200.0,14.6304,14.6445,14.6163,14.6304,230200.0
2011-06-09 11:00:00,20.78,20.78,20.72,20.72,268200.0,14.6304,14.6304,14.5881,14.5881,268200.0
2011-06-09 11:10:00,20.72,20.75,20.72,20.75,176400.0,14.5881,14.6093,14.5881,14.6093,176400.0
2011-06-09 11:20:00,20.75,20.75,20.7,20.7,201800.0,14.6093,14.6093,14.5741,14.5741,201800.0
2011-06-09 11:30:00,20.7,20.71,20.68,20.7,175000.0,14.5741,14.5811,14.56,14.5741,175000.0
2011-06-09 11:40:00,20.7,20.73,20.7,20.73,63200.0,14.5741,14.5952,14.5741,14.5952,63200.0
2011-06-09 11:50:00,20.73,20.77,20.73,20.76,96200.0,14.5952,14.6233,14.5952,14.6163,96200.0
2011-06-09 12:00:00,20.77,20.78,20.76,20.78,114400.0,14.6233,14.6304,14.6163,14.6304,114400.0
2011-06-09 12:10:00,20.77,20.78,20.75,20.75,129600.0,14.6233,14.6304,14.6093,14.6093,129600.0
2011-06-09 12:20:00,20.75,20.75,20.73,20.74,111400.0,14.6093,14.6093,14.5952,14.6022,111400.0
2011-06-09 12:30:00,20.74,20.76,20.74,20.75,64400.0,14.6022,14.6163,14.6022,14.6093,64400.0
2011-06-09 12:40:00,20.75,20.79,20.75,20.78,170400.0,14.6093,14.6374,14.6093,14.6304,170400.0
2011-06-09 12:50:00,20.77,20.8,20.77,20.79,100400.0,14.6233,14.6445,14.6233,14.6374,100400.0
2011-06-09 13:00:00,20.79,20.8,20.79,20.79,119400.0,14.6374,14.6445,14.6374,14.6374,119400.0
2011-06-09 13:10:00,20.79,20.81,20.79,20.81,94400.0,14.6374,14.6515,14.6374,14.6515,94400.0
2011-06-09 13:20:00,20.8,20.81,20.78,20.79,96600.0,14.6445,14.6515,14.6304,14.6374,96600.0
2011-06-09 13:30:00,20.78,20.8,20.78,20.78,199200.0,14.6304,14.6445,14.6304,14.6304,199200.0
2011-06-09 13:40:00,20.79,20.79,20.77,20.79,75000.0,14.6374,14.6374,14.6233,14.6374,75000.0
2011-06-09 13:50:00,20.79,20.81,20.79,20.79,164600.0,14.6374,14.6515,14.6374,14.6374,164600.0
2011-06-09 14:00:00,20.79,20.83,20.79,20.81,415600.0,14.6374,14.6656,14.6374,14.6515,415600.0
2011-06-09 14:10:00,20.81,20.84,20.8,20.84,184400.0,14.6515,14.6726,14.6445,14.6726,184400.0
2011-06-09 14:20:00,20.84,20.85,20.83,20.85,134800.0,14.6726,14.6797,14.6656,14.6797,134800.0
2011-06-09 14:30:00,20.84,20.85,20.82,20.82,119200.0,14.6726,14.6797,14.6586,14.6586,119200.0
2011-06-09 14:40:00,20.82,20.83,20.82,20.83,153800.0,14.6586,14.6656,14.6586,14.6656,153800.0
2011-06-09 14:50:00,20.83,20.84,20.81,20.81,236600.0,14.6656,14.6726,14.6515,14.6515,236600.0
2011-06-09 15:00:00,20.81,20.81,20.74,20.74,391400.0,14.6515,14.6515,14.6022,14.6022,391400.0
2011-06-09 15:10:00,20.74,20.74,20.7,20.7,270800.0,14.6022,14.6022,14.5741,14.5741,270800.0
2011-06-09 15:20:00,20.7,20.71,20.65,20.67,521600.0,14.5741,14.5811,14.5389,14.5529,521600.0
2011-06-09 15:30:00,20.67,20.68,20.65,20.65,529400.0,14.5529,14.56,14.5389,14.5389,529400.0
2011-06-09 15:40:00,20.65,20.65,20.6,20.61,665000.0,14.5389,14.5389,14.5037,14.5107,665000.0
2011-06-09 15:50:00,20.61,20.62,20.57,20.58,1412000.0,14.5107,14.5177,14.4825,14.4896,1412000.0
2011-06-10 09:30:00,20.55,20.55,20.43,20.44,495600.0,14.4685,14.4685,14.384,14.391,495600.0
2011-06-10 09:40:00,20.45,20.52,20.42,20.48,282400.0,14.3981,14.4473,14.3769,14.4192,282400.0
2011-06-10 09:50:00,20.48,20.5,20.41,20.43,232600.0,14.4192,14.4333,14.3699,14.384,232600.0
2011-06-10 10:00:00,20.43,20.44,20.38,20.39,278400.0,14.384,14.391,14.3488,14.3558,278400.0
2011-06-10 10:10:00,20.39,20.41,20.37,20.39,201000.0,14.3558,14.3699,14.3417,14.3558,201000.0
2011-06-10 10:20:00,20.39,20.4,20.33,20.39,201800.0,14.3558,14.3628,14.3136,14.3558,201800.0
2011-06-10 10:30:00,20.39,20.4,20.36,20.38,168400.0,14.3558,14.3628,14.3347,14.3488,168400.0
2011-06-10 10:40:00,20.38,20.38,20.33,20.36,241600.0,14.3488,14.3488,14.3136,14.3347,241600.0
2011-06-10 10:50:00,20.36,20.4,20.34,20.36,202000.0,14.3347,14.3628,14.3206,14.3347,202000.0
2011-06-10 11:00:00,20.37,20.38,20.31,20.33,268400.0,14.3417,14.3488,14.2995,14.3136,268400.0
2011-06-10 11:10:00,20.33,20.36,20.32,20.35,197600.0,14.3136,14.3347,14.3065,14.3276,197600.0
2011-06-10 11:20:00,20.35,20.39,20.35,20.36,119800.0,14.3276,14.3558,14.3276,14.3347,119800.0
2011-06-10 11:30:00,20.36,20.38,20.33,20.34,201000.0,14.3347,14.3488,14.3136,14.3206,201000.0
2011-06-10 11:40:00,20.34,20.34,20.32,20.33,134200.0,14.3206,14.3206,14.3065,14.3136,134200.0
2011-06-10 11:50:00,20.33,20.33,20.31,20.31,110200.0,14.3136,14.3136,14.2995,14.2995,110200.0
2011-06-10 12:00:00,20.31,20.31,20.29,20.29,144600.0,14.2995,14.2995,14.2854,14.2854,144600.0
2011-06-10 12:10:00,20.29,20.29,20.25,20.26,277200.0,14.2854,14.2854,14.2572,14.2643,277200.0
2011-06-10 12:20:00,20.26,20.28,20.25,20.25,162000.0,14.2643,14.2784,14.2572,14.2572,162000.0
2011-06-10 12:30:00,20.26,20.29,20.25,20.28,117000.0,14.2643,14.2854,14.2572,14.2784,117000.0
2011-06-10 12:40:00,20.28,20.28,20.26,20.26,109000.0,14.2784,14.2784,14.2643,14.2643,109000.0
2011-06-10 12:50:00,20.26,20.27,20.25,20.25,124000.0,14.2643,14.2713,14.2572,14.2572,124000.0
2011-06-10 13:00:00,20.25,20.25,20.22,20.23,152000.0,14.2572,14.2572,14.2361,14.2432,152000.0
2011-06-10 13:10:00,20.23,20.23,20.2,20.21,221600.0,14.2432,14.2432,14.222,14.2291,221600.0
2011-06-10 13:20:00,20.21,20.22,20.2,20.21,211600.0,14.2291,14.2361,14.222,14.2291,211600.0
2011-06-10 13:30:00,20.21,20.21,20.17,20.18,221600.0,14.2291,14.2291,14.2009,14.208,221600.0
2011-06-10 13:40:00,20.18,20.18,20.14,20.15,257200.0,14.208,14.208,14.1798,14.1868,257200.0
2011-06-10 13:50:00,20.15,20.18,20.15,20.18,124400.0,14.1868,14.208,14.1868,14.208,124400.0
2011-06-10 14:00:00,20.18,20.27,20.17,20.24,489200.0,14.208,14.2713,14.2009,14.2502,489200.0
2011-06-10 14:10:00,20.24,20.25,20.21,20.24,245200.0,14.2502,14.2572,14.2291,14.2502,245200.0
2011-06-10 14:20:00,20.25,20.25,20.21,20.24,274800.0,14.2572,14.2572,14.2291,14.2502,274800.0
2011-06-10 14:30:00,20.24,20.25,20.2,20.21,315400.0,14.2502,14.2572,14.222,14.2291,315400.0
2011-06-10 14:40:00,20.2,20.23,20.18,20.2,264000.0,14.222,14.2432,14.208,14.222,264000.0
2011-06-10 14:50:00,20.2,20.21,20.18,20.21,291600.0,14.222,14.2291,14.208,14.2291,291600.0
2011-06-10 15:00:00,20.22,20.24,20.2,20.24,467800.0,14.2361,14.2502,14.222,14.2502,467800.0
2011-06-10 15:10:00,20.24,20.28,20.22,20.25,290200.0,14.2502,14.2784,14.2361,14.2572,290200.0
2011-06-10 15:20:00,20.25,20.25,20.2,20.2,307000.0,14.2572,14.2572,14.222,14.222,307000.0
2011-06-10 15:30:00,20.21,20.21,20.16,20.18,387800.0,14.2291,14.2291,14.1939,14.208,387800.0
2011-06-10 15:40:00,20.18,20.18,20.13,20.15,581600.0,14.208,14.208,14.1728,14.1868,581600.0
2011-06-10 15:50:00,20.15,20.15,20.11,20.11,906000.0,14.1868,14.1868,14.1587,14.1587,906000.0
2011-06-13 09:30:00,19.64,19.89,19.63,19.8,1650200.0,13.8278,14.0038,13.8207,13.9404,1650200.0
2011-06-13 09:40:00,19.8,19.91,19.78,19.9,1536800.0,13.9404,14.0179,13.9263,14.0108,1536800.0
2011-06-13 09:50:00,19.9,19.95,19.85,19.85,720200.0,14.0108,14.046,13.9756,13.9756,720200.0
2011-06-13 10:00:00,19.85,19.95,19.83,19.94,444600.0,13.9756,14.046,13.9615,14.039,444600.0
2011-06-13 10:10:00,19.94,20.0,19.94,20.0,478200.0,14.039,14.0812,14.039,14.0812,478200.0
2011-06-13 10:20:00,20.0,20.05,19.99,20.02,543000.0,14.0812,14.1164,14.0742,14.0953,543000.0
2011-06-13 10:30:00,20.02,20.09,19.99,20.04,766400.0,14.0953,14.1446,14.0742,14.1094,766400.0
2011-06-13 10:40:00,20.04,20.04,20.0,20.01,352000.0,14.1094,14.1094,14.0812,14.0883,352000.0
2011-06-13 10:50:00,20.01,20.05,20.01,20.04,206200.0,14.0883,14.1164,14.0883,14.1094,206200.0
2011-06-13 11:00:00,20.05,20.06,20.0,20.03,225000.0,14.1164,14.1235,14.0812,14.1023,225000.0
2011-06-13 11:10:00,20.03,20.05,20.02,20.03,210400.0,14.1023,14.1164,14.0953,14.1023,210400.0
2011-06-13 11:20:00,20.04,20.07,20.02,20.07,159800.0,14.1094,14.1305,14.0953,14.1305,159800.0
2011-06-13 11:30:00,20.06,20.11,20.06,20.09,254400.0,14.1235,14.1587,14.1235,14.1446,254400.0
2011-06-13 11:40:00,20.09,20.11,20.07,20.08,201400.0,14.1446,14.1587,14.1305,14.1375,201400.0
2011-06-13 11:50:00,20.08,20.09,20.02,20.02,303800.0,14.1375,14.1446,14.0953,14.0953,303800.0
2011-06-13 12:00:00,20.03,20.03,19.99,20.0,552000.0,14.1023,14.1023,14.0742,14.0812,552000.0
2011-06-13 12:10:00,20.01,20.02,19.98,19.98,287600.0,14.0883,14.0953,14.0671,14.0671,287600.0
2011-06-13 12:20:00,19.99,20.0,19.96,19.98,303800.0,14.0742,14.0812,14.0531,14.0671,303800.0
2011-06-13 12:30:00,19.98,19.99,19.92,19.93,540200.0,14.0671,14.0742,14.0249,14.0319,540200.0
2011-06-13 12:40:00,19.93,19.95,19.93,19.93,158200.0,14.0319,14.046,14.0319,14.0319,158200.0
2011-06-13 12:50:00,19.93,19.96,19.92,19.92,181000.0,14.0319,14.0531,14.0249,14.0249,181000.0
2011-06-13 13:00:00,19.92,19.92,19.88,19.9,266800.0,14.0249,14.0249,13.9967,14.0108,266800.0
2011-06-13 13:10:00,19.9,19.95,19.89,19.94,270600.0,14.0108,14.046,14.0038,14.039,270600.0
2011-06-13 13:20:00,19.93,19.95,19.92,19.94,273400.0,14.0319,14.046,14.0249,14.039,273400.0
2011-06-13 13:30:00,19.93,19.96,19.92,19.93,274400.0,14.0319,14.0531,14.0249,14.0319,274400.0
2011-06-13 13:40:00,19.94,19.95,19.93,19.94,212200.0,14.039,14.046,14.0319,14.039,212200.0
2011-06-13 13:50:00,19.94,19.96,19.93,19.95,272200.0,14.039,14.0531,14.0319,14.046,272200.0
2011-06-13 14:00:00,19.95,19.99,19.93,19.98,240600.0,14.046,14.0742,14.0319,14.0671,240600.0
2011-06-13 14:10:00,19.98,19.99,19.94,19.96,361000.0,14.0671,14.0742,14.039,14.0531,361000.0
2011-06-13 14:20:00,19.95,20.0,19.95,19.98,197200.0,14.046,14.0812,14.046,14.0671,197200.0
2011-06-13 14:30:00,19.98,20.02,19.96,20.0,859800.0,14.0671,14.0953,14.0531,14.0812,859800.0
2011-06-13 14:40:00,20.0,20.06,20.0,20.05,346200.0,14.0812,14.1235,14.0812,14.1164,346200.0
2011-06-13 14:50:00,20.05,20.06,20.01,20.02,224200.0,14.1164,14.1235,14.0883,14.0953,224200.0
2011-06-13 15:00:00,20.02,20.05,20.0,20.02,360200.0,14.0953,14.1164,14.0812,14.0953,360200.0
2011-06-13 15:10:00,20.02,20.05,20.01,20.03,382800.0,14.0953,14.1164,14.0883,14.1023,382800.0
2011-06-13 15:20:00,20.03,20.04,20.0,20.02,261400.0,14.1023,14.1094,14.0812,14.0953,261400.0
2011-06-13 15:30:00,20.02,20.02,19.96,19.96,330600.0,14.0953,14.0953,14.0531,14.0531,330600.0
2011-06-13 15:40:00,19.96,19.98,19.95,19.97,412800.0,14.0531,14.0671,14.046,14.0601,412800.0
2011-06-13 15:50:00,19.97,19.99,19.95,19.98,769200.0,14.0601,14.0742,14.046,14.0671,769200.0
2011-06-14 09:30:00,20.11,20.13,20.02,20.06,429200.0,14.1587,14.1728,14.0953,14.1235,429200.0
2011-06-14 09:40:00,20.05,20.05,20.0,20.0,174800.0,14.1164,14.1164,14.0812,14.0812,174800.0
2011-06-14 09:50:00,20.01,20.04,19.99,20.0,349400.0,14.0883,14.1094,14.0742,14.0812,349400.0
2011-06-14 10:00:00,20.0,20.06,20.0,20.05,423400.0,14.0812,14.1235,14.0812,14.1164,423400.0
2011-06-14 10:10:00,20.05,20.07,20.04,20.05,253600.0,14.1164,14.1305,14.1094,14.1164,253600.0
2011-06-14 10:20:00,20.05,20.08,20.05,20.06,331600.0,14.1164,14.1375,14.1164,14.1235,331600.0
2011-06-14 10:30:00,20.06,20.09,20.06,20.07,254600.0,14.1235,14.1446,14.1235,14.1305,254600.0
2011-06-14 10:40:00,20.07,20.08,20.06,20.07,288600.0,14.1305,14.1375,14.1235,14.1305,288600.0
2011-06-14 10:50:00,20.06,20.07,20.03,20.05,333400.0,14.1235,14.1305,14.1023,14.1164,333400.0
2011-06-14 11:00:00,20.04,20.04,20.0,20.01,179800.0,14.1094,14.1094,14.0812,14.0883,179800.0
2011-06-14 11:10:00,20.01,20.03,19.98,19.98,269800.0,14.0883,14.1023,14.0671,14.0671,269800.0
2011-06-14 11:20:00,19.98,19.99,19.94,19.97,238400.0,14.0671,14.0742,14.039,14.0601,238400.0
2011-06-14 11:30:00,19.97,19.98,19.96,19.97,196600.0,14.0601,14.0671,14.0531,14.0601,196600.0
2011-06-14 11:40:00,19.96,19.97,19.96,19.97,120800.0,14.0531,14.0601,14.0531,14.0601,120800.0
2011-06-14 11:50:00,19.97,19.97,19.93,19.94,203000.0,14.0601,14.0601,14.0319,14.039,203000.0
2011-06-14 12:00:00,19.95,19.96,19.91,19.95,428800.0,14.046,14.0531,14.0179,14.046,428800.0
2011-06-14 12:10:00,19.95,19.95,19.92,19.93,438800.0,14.046,14.046,14.0249,14.0319,438800.0
2011-06-14 12:20:00,19.93,19.93,19.9,19.92,253200.0,14.0319,14.0319,14.0108,14.0249,253200.0
2011-06-14 12:30:00,19.92,19.92,19.9,19.9,240000.0,14.0249,14.0249,14.0108,14.0108,240000.0
2011-06-14 12:40:00,19.9,19.94,19.9,19.93,275200.0,14.0108,14.039,14.0108,14.0319,275200.0
2011-06-14 12:50:00,19.93,19.96,19.93,19.95,181600.0,14.0319,14.0531,14.0319,14.046,181600.0
2011-06-14 13:00:00,19.95,19.96,19.93,19.95,336000.0,14.046,14.0531,14.0319,14.046,336000.0
2011-06-14 13:10:00,19.94,19.96,19.94,19.96,142600.0,14.039,14.0531,14.039,14.0531,142600.0
2011-06-14 13:20:00,19.96,19.96,19.94,19.96,218400.0,14.0531,14.0531,14.039,14.0531,218400.0
2011-06-14 13:30:00,19.96,19.98,19.93,19.93,217600.0,14.0531,14.0671,14.0319,14.0319,217600.0
2011-06-14 13:40:00,19.93,19.94,19.92,19.92,163000.0,14.0319,14.039,14.0249,14.0249,163000.0
2011-06-14 13:50:00,19.93,19.93,19.91,19.91,375400.0,14.0319,14.0319,14.0179,14.0179,375400.0
2011-06-14 14:00:00,19.92,19.92,19.89,19.9,273600.0,14.0249,14.0249,14.0038,14.0108,273600.0
2011-06-14 14:10:00,19.9,19.9,19.89,19.89,262600.0,14.0108,14.0108,14.0038,14.0038,262600.0
2011-06-14 14:20:00,19.89,19.9,19.88,19.88,367800.0,14.0038,14.0108,13.9967,13.9967,367800.0
2011-06-14 14:30:00,19.88,19.9,19.88,19.89,289200.0,13.9967,14.0108,13.9967,14.0038,289200.0
2011-06-14 14:40:00,19.89,19.89,19.88,19.89,352800.0,14.0038,14.0038,13.9967,14.0038,352800.0
2011-06-14 14:50:00,19.89,19.89,19.88,19.89,229200.0,14.0038,14.0038,13.9967,14.0038,229200.0
2011-06-14 15:00:00,19.89,19.93,19.89,19.93,385000.0,14.0038,14.0319,14.0038,14.0319,385000.0
2011-06-14 15:10:00,19.93,19.96,19.92,19.95,294200.0,14.0319,14.0531,14.0249,14.046,294200.0
2011-06-14 15:20:00,19.95,19.96,19.92,19.93,367400.0,14.046,14.0531,14.0249,14.0319,367400.0
2011-06-14 15:30:00,19.92,19.93,19.89,19.92,685000.0,14.0249,14.0319,14.0038,14.0249,685000.0
2011-06-14 15:40:00,19.92,19.95,19.91,19.92,571200.0,14.0249,14.046,14.0179,14.0249,571200.0
2011-06-14 15:50:00,19.92,19.92,19.86,19.89,1053400.0,14.0249,14.0249,13.9827,14.0038,1053400.0
2011-06-15 09:30:00,19.8,19.85,19.75,19.78,518800.0,13.9404,13.9756,13.9052,13.9263,518800.0
2011-06-15 09:40:00,19.78,19.96,19.78,19.94,464200.0,13.9263,14.0531,13.9263,14.039,464200.0
2011-06-15 09:50:00,19.94,20.01,19.93,20.01,653400.0,14.039,14.0883,14.0319,14.0883,653400.0
2011-06-15 10:00:00,20.01,20.08,19.98,20.08,550000.0,14.0883,14.1375,14.0671,14.1375,550000.0
2011-06-15 10:10:00,20.08,20.09,20.02,20.03,235600.0,14.1375,14.1446,14.0953,14.1023,235600.0
2011-06-15 10:20:00,20.02,20.03,20.0,20.02,287200.0,14.0953,14.1023,14.0812,14.0953,287200.0
2011-06-15 10:30:00,20.02,20.07,20.02,20.04,258600.0,14.0953,14.1305,14.0953,14.1094,258600.0
2011-06-15 10:40:00,20.04,20.06,20.0,20.06,216600.0,14.1094,14.1235,14.0812,14.1235,216600.0
2011-06-15 10:50:00,20.06,20.06,20.04,20.05,189400.0,14.1235,14.1235,14.1094,14.1164,189400.0
2011-06-15 11:00:00,20.05,20.05,20.02,20.04,215800.0,14.1164,14.1164,14.0953,14.1094,215800.0
2011-06-15 11:10:00,20.04,20.05,20.02,20.05,294800.0,14.1094,14.1164,14.0953,14.1164,294800.0
2011-06-15 11:20:00,20.05,20.05,20.02,20.03,185600.0,14.1164,14.1164,14.0953,14.1023,185600.0
2011-06-15 11:30:00,20.02,20.03,19.98,19.99,445000.0,14.0953,14.1023,14.0671,14.0742,445000.0
2011-06-15 11:40:00,19.99,20.0,19.96,19.97,335200.0,14.0742,14.0812,14.0531,14.0601,335200.0
2011-06-15 11:50:00,19.97,19.97,19.9,19.92,506400.0,14.0601,14.0601,14.0108,14.0249,506400.0
2011-06-15 12:00:00,19.92,19.96,19.92,19.95,171400.0,14.0249,14.0531,14.0249,14.046,171400.0
2011-06-15 12:10:00,19.95,19.97,19.92,19.93,269000.0,14.046,14.0601,14.0249,14.0319,269000.0
2011-06-15 12:20:00,19.93,19.93,19.88,19.93,410600.0,14.0319,14.0319,13.9967,14.0319,410600.0
2011-06-15 12:30:00,19.93,19.98,19.93,19.96,143400.0,14.0319,14.0671,14.0319,14.0531,143400.0
2011-06-15 12:40:00,19.96,19.98,19.95,19.95,107400.0,14.0531,14.0671,14.046,14.046,107400.0
2011-06-15 12:50:00,19.95,19.95,19.9,19.91,310600.0,14.046,14.046,14.0108,14.0179,310600.0
2011-06-15 13:00:00,19.92,19.94,19.91,19.92,221200.0,14.0249,14.039,14.0179,14.0249,221200.0
2011-06-15 13:10:00,19.92,19.94,19.9,19.91,230400.0,14.0249,14.039,14.0108,14.0179,230400.0
2011-06-15 13:20:00,19.9,19.92,19.89,19.91,167400.0,14.0108,14.0249,14.0038,14.0179,167400.0
2011-06-15 13:30:00,19.91,19.91,19.86,19.86,188600.0,14.0179,14.0179,13.9827,13.9827,188600.0
2011-06-15 13:40:00,19.86,19.91,19.86,19.88,175800.0,13.9827,14.0179,13.9827,13.9967,175800.0
2011-06-15 13:50:00,19.88,19.91,19.84,19.91,215800.0,13.9967,14.0179,13.9686,14.0179,215800.0
2011-06-15 14:00:00,19.9,19.94,19.9,19.92,213200.0,14.0108,14.039,14.0108,14.0249,213200.0
2011-06-15 14:10:00,19.92,19.93,19.91,19.91,157200.0,14.0249,14.0319,14.0179,14.0179,157200.0
2011-06-15 14:20:00,19.91,19.91,19.85,19.86,204000.0,14.0179,14.0179,13.9756,13.9827,204000.0
2011-06-15 14:30:00,19.86,19.95,19.85,19.94,105600.0,13.9827,14.046,13.9756,14.039,105600.0
2011-06-15 14:40:00,19.94,19.94,19.88,19.92,397600.0,14.039,14.039,13.9967,14.0249,397600.0
2011-06-15 14:50:00,19.92,19.92,19.89,19.9,362600.0,14.0249,14.0249,14.0038,14.0108,362600.0
2011-06-15 15:00:00,19.9,19.92,19.86,19.86,637000.0,14.0108,14.0249,13.9827,13.9827,637000.0
2011-06-15 15:10:00,19.86,19.89,19.85,19.88,906600.0,13.9827,14.0038,13.9756,13.9967,906600.0
2011-06-15 15:20:00,19.88,19.91,19.86,19.89,737200.0,13.9967,14.0179,13.9827,14.0038,737200.0
2011-06-15 15:30:00,19.89,19.89,19.84,19.85,461000.0,14.0038,14.0038,13.9686,13.9756,461000.0
2011-06-15 15:40:00,19.86,19.92,19.85,19.86,574800.0,13.9827,14.0249,13.9756,13.9827,574800.0
2011-06-15 15:50:00,19.86,19.88,19.82,19.84,1500400.0,13.9827,13.9967,13.9545,13.9686,1500400.0
2011-06-16 09:30:00,19.89,19.92,19.82,19.83,442800.0,14.0038,14.0249,13.9545,13.9615,442800.0
2011-06-16 09:40:00,19.83,19.86,19.75,19.76,614600.0,13.9615,13.9827,13.9052,13.9122,614600.0
2011-06-16 09:50:00,19.77,19.82,19.76,19.81,331800.0,13.9193,13.9545,13.9122,13.9475,331800.0
2011-06-16 10:00:00,19.81,19.81,19.72,19.73,1015200.0,13.9475,13.9475,13.8841,13.8911,1015200.0
2011-06-16 10:10:00,19.74,19.76,19.72,19.75,378000.0,13.8982,13.9122,13.8841,13.9052,378000.0
2011-06-16 10:20:00,19.75,19.75,19.73,19.74,757400.0,13.9052,13.9052,13.8911,13.8982,757400.0
2011-06-16 10:30:00,19.74,19.77,19.74,19.75,454000.0,13.8982,13.9193,13.8982,13.9052,454000.0
2011-06-16 10:40:00,19.75,19.77,19.74,19.76,357400.0,13.9052,13.9193,13.8982,13.9122,357400.0
2011-06-16 10:50:00,19.76,19.79,19.75,19.75,362600.0,13.9122,13.9334,13.9052,13.9052,362600.0
2011-06-16 11:00:00,19.75,19.78,19.74,19.75,331400.0,13.9052,13.9263,13.8982,13.9052,331400.0
2011-06-16 11:10:00,19.75,19.81,19.75,19.8,352600.0,13.9052,13.9475,13.9052,13.9404,352600.0
2011-06-16 11:20:00,19.8,19.82,19.74,19.76,551200.0,13.9404,13.9545,13.8982,13.9122,551200.0
2011-06-16 11:30:00,19.75,19.78,19.75,19.76,341600.0,13.9052,13.9263,13.9052,13.9122,341600.0
2011-06-16 11:40:00,19.77,19.77,19.73,19.73,273200.0,13.9193,13.9193,13.8911,13.8911,273200.0
2011-06-16 11:50:00,19.73,19.74,19.73,19.73,468200.0,13.8911,13.8982,13.8911,13.8911,468200.0
2011-06-16 12:00:00,19.73,19.75,19.72,19.74,372000.0,13.8911,13.9052,13.8841,13.8982,372000.0
2011-06-16 12:10:00,19.73,19.74,19.73,19.73,197400.0,13.8911,13.8982,13.8911,13.8911,197400.0
2011-06-16 12:20:00,19.73,19.73,19.72,19.73,540400.0,13.8911,13.8911,13.8841,13.8911,540400.0
2011-06-16 12:30:00,19.73,19.73,19.72,19.72,159200.0,13.8911,13.8911,13.8841,13.8841,159200.0
2011-06-16 12:40:00,19.73,19.74,19.72,19.74,153600.0,13.8911,13.8982,13.8841,13.8982,153600.0
2011-06-16 12:50:00,19.74,19.77,19.74,19.75,424400.0,13.8982,13.9193,13.8982,13.9052,424400.0
2011-06-16 13:00:00,19.75,19.79,19.75,19.78,378400.0,13.9052,13.9334,13.9052,13.9263,378400.0
2011-06-16 13:10:00,19.78,19.83,19.78,19.82,410200.0,13.9263,13.9615,13.9263,13.9545,410200.0
2011-06-16 13:20:00,19.82,19.83,19.81,19.81,271400.0,13.9545,13.9615,13.9475,13.9475,271400.0
2011-06-16 13:30:00,19.82,19.84,19.78,19.79,243400.0,13.9545,13.9686,13.9263,13.9334,243400.0
2011-06-16 13:40:00,19.79,19.8,19.75,19.78,271800.0,13.9334,13.9404,13.9052,13.9263,271800.0
2011-06-16 13:50:00,19.78,19.79,19.76,19.78,231000.0,13.9263,13.9334,13.9122,13.9263,231000.0
2011-06-16 14:00:00,19.77,19.82,19.77,19.81,311200.0,13.9193,13.9545,13.9193,13.9475,311200.0
2011-06-16 14:10:00,19.8,19.81,19.75,19.77,477600.0,13.9404,13.9475,13.9052,13.9193,477600.0
2011-06-16 14:20:00,19.77,19.8,19.77,19.79,208000.0,13.9193,13.9404,13.9193,13.9334,208000.0
2011-06-16 14:30:00,19.79,19.79,19.75,19.75,277800.0,13.9334,13.9334,13.9052,13.9052,277800.0
2011-06-16 14:40:00,19.75,19.78,19.75,19.75,591000.0,13.9052,13.9263,13.9052,13.9052,591000.0
2011-06-16 14:50:00,19.75,19.79,19.75,19.78,336000.0,13.9052,13.9334,13.9052,13.9263,336000.0
2011-06-16 15:00:00,19.78,19.8,19.77,19.8,399400.0,13.9263,13.9404,13.9193,13.9404,399400.0
2011-06-16 15:10:00,19.8,19.81,19.78,19.8,292800.0,13.9404,13.9475,13.9263,13.9404,292800.0
2011-06-16 15:20:00,19.8,19.84,19.8,19.8,395400.0,13.9404,13.9686,13.9404,13.9404,395400.0
2011-06-16 15:30:00,19.8,19.84,19.79,19.82,764000.0,13.9404,13.9686,13.9334,13.9545,764000.0
2011-06-16 15:40:00,19.82,19.85,19.81,19.84,1117800.0,13.9545,13.9756,13.9475,13.9686,1117800.0
2011-06-16 15:50:00,19.84,19.86,19.81,19.82,1191200.0,13.9686,13.9827,13.9475,13.9545,1191200.0
2011-06-17 09:30:00,19.96,19.96,19.85,19.85,3199600.0,14.0531,14.0531,13.9756,13.9756,3199600.0
2011-06-17 09:40:00,19.85,19.86,19.8,19.8,363000.0,13.9756,13.9827,13.9404,13.9404,363000.0
2011-06-17 09:50:00,19.8,19.89,19.8,19.86,229200.0,13.9404,14.0038,13.9404,13.9827,229200.0
2011-06-17 10:00:00,19.86,19.89,19.85,19.85,483200.0,13.9827,14.0038,13.9756,13.9756,483200.0
2011-06-17 10:10:00,19.85,19.86,19.83,19.86,353600.0,13.9756,13.9827,13.9615,13.9827,353600.0
2011-06-17 10:20:00,19.86,19.86,19.83,19.84,361000.0,13.9827,13.9827,13.9615,13.9686,361000.0
2011-06-17 10:30:00,19.84,19.86,19.8,19.86,284600.0,13.9686,13.9827,13.9404,13.9827,284600.0
2011-06-17 10:40:00,19.86,19.87,19.84,19.85,204400.0,13.9827,13.9897,13.9686,13.9756,204400.0
2011-06-17 10:50:00,19.85,19.88,19.85,19.88,120800.0,13.9756,13.9967,13.9756,13.9967,120800.0
2011-06-17 11:00:00,19.87,19.88,19.81,19.83,128600.0,13.9897,13.9967,13.9475,13.9615,128600.0
2011-06-17 11:10:00,19.82,19.84,19.81,19.83,153000.0,13.9545,13.9686,13.9475,13.9615,153000.0
2011-06-17 11:20:00,19.83,19.83,19.81,19.82,132200.0,13.9615,13.9615,13.9475,13.9545,132200.0
2011-06-17 11:30:00,19.82,19.83,19.8,19.8,149800.0,13.9545,13.9615,13.9404,13.9404,149800.0
2011-06-17 11:40:00,19.8,19.82,19.79,19.8,141400.0,13.9404,13.9545,13.9334,13.9404,141400.0
2011-06-17 11:50:00,19.8,19.83,19.79,19.82,92600.0,13.9404,13.9615,13.9334,13.9545,92600.0
2011-06-17 12:00:00,19.82,19.83,19.8,19.82,75000.0,13.9545,13.9615,13.9404,13.9545,75000.0
2011-06-17 12:10:00,19.82,19.82,19.79,19.79,239600.0,13.9545,13.9545,13.9334,13.9334,239600.0
2011-06-17 12:20:00,19.78,19.79,19.76,19.78,140600.0,13.9263,13.9334,13.9122,13.9263,140600.0
2011-06-17 12:30:00,19.78,19.78,19.75,19.76,257000.0,13.9263,13.9263,13.9052,13.9122,257000.0
2011-06-17 12:40:00,19.75,19.76,19.74,19.75,333600.0,13.9052,13.9122,13.8982,13.9052,333600.0
2011-06-17 12:50:00,19.75,19.75,19.72,19.72,350800.0,13.9052,13.9052,13.8841,13.8841,350800.0
2011-06-17 13:00:00,19.72,19.72,19.67,19.68,251400.0,13.8841,13.8841,13.8489,13.8559,251400.0
2011-06-17 13:10:00,19.69,19.71,19.67,19.7,133600.0,13.863,13.877,13.8489,13.87,133600.0
2011-06-17 13:20:00,19.69,19.73,19.68,19.72,100400.0,13.863,13.8911,13.8559,13.8841,100400.0
2011-06-17 13:30:00,19.72,19.74,19.71,19.73,291000.0,13.8841,13.8982,13.877,13.8911,291000.0
2011-06-17 13:40:00,19.73,19.74,19.72,19.74,156600.0,13.8911,13.8982,13.8841,13.8982,156600.0
2011-06-17 13:50:00,19.74,19.74,19.7,19.71,252600.0,13.8982,13.8982,13.87,13.877,252600.0
2011-06-17 14:00:00,19.71,19.75,19.71,19.73,107000.0,13.877,13.9052,13.877,13.8911,107000.0
2011-06-17 14:10:00,19.73,19.77,19.72,19.75,128200.0,13.8911,13.9193,13.8841,13.9052,128200.0
2011-06-17 14:20:00,19.75,19.78,19.75,19.78,94800.0,13.9052,13.9263,13.9052,13.9263,94800.0
2011-06-17 14:30:00,19.78,19.79,19.75,19.75,205200.0,13.9263,13.9334,13.9052,13.9052,205200.0
2011-06-17 14:40:00,19.75,19.77,19.75,19.76,168200.0,13.9052,13.9193,13.9052,13.9122,168200.0
2011-06-17 14:50:00,19.77,19.79,19.76,19.79,133800.0,13.9193,13.9334,13.9122,13.9334,133800.0
2011-06-17 15:00:00,19.78,19.79,19.75,19.75,179800.0,13.9263,13.9334,13.9052,13.9052,179800.0
2011-06-17 15:10:00,19.75,19.76,19.71,19.72,508200.0,13.9052,13.9122,13.877,13.8841,508200.0
2011-06-17 15:20:00,19.72,19.77,19.72,19.77,256800.0,13.8841,13.9193,13.8841,13.9193,256800.0
2011-06-17 15:30:00,19.76,19.81,19.75,19.79,362200.0,13.9122,13.9475,13.9052,13.9334,362200.0
2011-06-17 15:40:00,19.79,19.83,19.78,19.82,513600.0,13.9334,13.9615,13.9263,13.9545,513600.0
2011-06-17 15:50:00,19.82,19.82,19.75,19.77,1144400.0,13.9545,13.9545,13.9052,13.9193,1144400.0
2011-06-20 09:30:00,19.73,19.86,19.73,19.79,425800.0,13.8911,13.9827,13.8911,13.9334,425800.0
2011-06-20 09:40:00,19.78,19.82,19.74,19.75,290200.0,13.9263,13.9545,13.8982,13.9052,290200.0
2011-06-20 09:50:00,19.76,19.78,19.73,19.76,180800.0,13.9122,13.9263,13.8911,13.9122,180800.0
2011-06-20 10:00:00,19.76,19.82,19.75,19.79,286800.0,13.9122,13.9545,13.9052,13.9334,286800.0
2011-06-20 10:10:00,19.79,19.8,19.78,19.8,225800.0,13.9334,13.9404,13.9263,13.9404,225800.0
2011-06-20 10:20:00,19.8,19.82,19.79,19.8,269600.0,13.9404,13.9545,13.9334,13.9404,269600.0
2011-06-20 10:30:00,19.8,19.85,19.8,19.84,231600.0,13.9404,13.9756,13.9404,13.9686,231600.0
2011-06-20 10:40:00,19.84,19.86,19.84,19.85,266800.0,13.9686,13.9827,13.9686,13.9756,266800.0
2011-06-20 10:50:00,19.85,19.87,19.84,19.87,96800.0,13.9756,13.9897,13.9686,13.9897,96800.0
2011-06-20 11:00:00,19.86,19.9,19.86,19.88,133400.0,13.9827,14.0108,13.9827,13.9967,133400.0
2011-06-20 11:10:00,19.89,19.89,19.87,19.89,698400.0,14.0038,14.0038,13.9897,14.0038,698400.0
2011-06-20 11:20:00,19.9,19.98,19.89,19.98,232600.0,14.0108,14.0671,14.0038,14.0671,232600.0
2011-06-20 11:30:00,19.98,20.0,19.97,19.97,173800.0,14.0671,14.0812,14.0601,14.0601,173800.0
2011-06-20 11:40:00,19.97,19.99,19.95,19.96,249200.0,14.0601,14.0742,14.046,14.0531,249200.0
2011-06-20 11:50:00,19.96,19.99,19.95,19.98,193000.0,14.0531,14.0742,14.046,14.0671,193000.0
2011-06-20 12:00:00,19.98,20.01,19.98,20.0,240800.0,14.0671,14.0883,14.0671,14.0812,240800.0
2011-06-20 12:10:00,20.0,20.01,19.99,20.01,119200.0,14.0812,14.0883,14.0742,14.0883,119200.0
2011-06-20 12:20:00,20.0,20.04,20.0,20.03,170600.0,14.0812,14.1094,14.0812,14.1023,170600.0
2011-06-20 12:30:00,20.03,20.04,20.0,20.0,150400.0,14.1023,14.1094,14.0812,14.0812,150400.0
2011-06-20 12:40:00,20.0,20.02,20.0,20.01,139000.0,14.0812,14.0953,14.0812,14.0883,139000.0
2011-06-20 12:50:00,20.02,20.03,20.0,20.01,132200.0,14.0953,14.1023,14.0812,14.0883,132200.0
2011-06-20 13:00:00,20.0,20.03,20.0,20.03,73800.0,14.0812,14.1023,14.0812,14.1023,73800.0
2011-06-20 13:10:00,20.02,20.03,20.0,20.01,63600.0,14.0953,14.1023,14.0812,14.0883,63600.0
2011-06-20 13:20:00,20.02,20.02,20.0,20.01,74600.0,14.0953,14.0953,14.0812,14.0883,74600.0
2011-06-20 13:30:00,20.01,20.03,20.0,20.02,203600.0,14.0883,14.1023,14.0812,14.0953,203600.0
2011-06-20 13:40:00,20.02,20.06,20.02,20.05,216600.0,14.0953,14.1235,14.0953,14.1164,216600.0
2011-06-20 13:50:00,20.05,20.07,20.05,20.07,165800.0,14.1164,14.1305,14.1164,14.1305,165800.0
2011-06-20 14:00:00,20.07,20.08,20.06,20.07,115600.0,14.1305,14.1375,14.1235,14.1305,115600.0
2011-06-20 14:10:00,20.07,20.08,20.06,20.07,110400.0,14.1305,14.1375,14.1235,14.1305,110400.0
2011-06-20 14:20:00,20.07,20.07,20.05,20.06,112800.0,14.1305,14.1305,14.1164,14.1235,112800.0
2011-06-20 14:30:00,20.06,20.08,20.06,20.07,173200.0,14.1235,14.1375,14.1235,14.1305,173200.0
2011-06-20 14:40:00,20.07,20.08,20.06,20.07,131600.0,14.1305,14.1375,14.1235,14.1305,131600.0
2011-06-20 14:50:00,20.07,20.07,20.05,20.06,116200.0,14.1305,14.1305,14.1164,14.1235,116200.0
2011-06-20 15:00:00,20.06,20.06,20.05,20.05,318200.0,14.1235,14.1235,14.1164,14.1164,318200.0
2011-06-20 15:10:00,20.05,20.05,20.03,20.03,341200.0,14.1164,14.1164,14.1023,14.1023,341200.0
2011-06-20 15:20:00,20.03,20.04,20.03,20.03,209400.0,14.1023,14.1094,14.1023,14.1023,209400.0
2011-06-20 15:30:00,20.03,20.07,20.03,20.06,458400.0,14.1023,14.1305,14.1023,14.1235,458400.0
2011-06-20 15:40:00,20.06,20.07,20.03,20.04,608400.0,14.1235,14.1305,14.1023,14.1094,608400.0
2011-06-20 15:50:00,20.04,20.06,20.02,20.05,1122600.0,14.1094,14.1235,14.0953,14.1164,1122600.0
2011-06-21 09:30:00,19.99,20.03,19.85,19.85,735400.0,14.0742,14.1023,13.9756,13.9756,735400.0
2011-06-21 09:40:00,19.85,19.88,19.78,19.81,436800.0,13.9756,13.9967,13.9263,13.9475,436800.0
2011-06-21 09:50:00,19.81,19.86,19.8,19.84,348800.0,13.9475,13.9827,13.9404,13.9686,348800.0
2011-06-21 10:00:00,19.84,19.86,19.82,19.86,641200.0,13.9686,13.9827,13.9545,13.9827,641200.0
2011-06-21 10:10:00,19.86,19.89,19.85,19.88,241800.0,13.9827,14.0038,13.9756,13.9967,241800.0
2011-06-21 10:20:00,19.89,19.92,19.86,19.91,290000.0,14.0038,14.0249,13.9827,14.0179,290000.0
2011-06-21 10:30:00,19.91,19.91,19.86,19.88,367000.0,14.0179,14.0179,13.9827,13.9967,367000.0
2011-06-21 10:40:00,19.88,19.89,19.86,19.88,359200.0,13.9967,14.0038,13.9827,13.9967,359200.0
2011-06-21 10:50:00,19.88,19.88,19.84,19.88,305600.0,13.9967,13.9967,13.9686,13.9967,305600.0
2011-06-21 11:00:00,19.88,19.88,19.85,19.85,567800.0,13.9967,13.9967,13.9756,13.9756,567800.0
2011-06-21 11:10:00,19.85,19.85,19.83,19.84,365600.0,13.9756,13.9756,13.9615,13.9686,365600.0
2011-06-21 11:20:00,19.84,19.85,19.83,19.84,366000.0,13.9686,13.9756,13.9615,13.9686,366000.0
2011-06-21 11:30:00,19.83,19.85,19.83,19.84,228600.0,13.9615,13.9756,13.9615,13.9686,228600.0
2011-06-21 11:40:00,19.84,19.86,19.83,19.85,297200.0,13.9686,13.9827,13.9615,13.9756,297200.0
2011-06-21 11:50:00,19.85,19.86,19.83,19.84,162400.0,13.9756,13.9827,13.9615,13.9686,162400.0
2011-06-21 12:00:00,19.84,19.9,19.84,19.9,259400.0,13.9686,14.0108,13.9686,14.0108,259400.0
2011-06-21 12:10:00,19.9,19.9,19.89,19.9,162800.0,14.0108,14.0108,14.0038,14.0108,162800.0
2011-06-21 12:20:00,19.9,19.9,19.88,19.89,158400.0,14.0108,14.0108,13.9967,14.0038,158400.0
2011-06-21 12:30:00,19.89,19.9,19.88,19.88,281400.0,14.0038,14.0108,13.9967,13.9967,281400.0
2011-06-21 12:40:00,19.88,19.88,19.86,19.88,113000.0,13.9967,13.9967,13.9827,13.9967,113000.0
2011-06-21 12:50:00,19.88,19.91,19.87,19.91,68200.0,13.9967,14.0179,13.9897,14.0179,68200.0
2011-06-21 13:00:00,19.9,19.92,19.88,19.88,102200.0,14.0108,14.0249,13.9967,13.9967,102200.0
2011-06-21 13:10:00,19.88,19.91,19.88,19.9,336400.0,13.9967,14.0179,13.9967,14.0108,336400.0
2011-06-21 13:20:00,19.9,19.93,19.9,19.92,185400.0,14.0108,14.0319,14.0108,14.0249,185400.0
2011-06-21 13:30:00,19.92,19.93,19.91,19.92,110400.0,14.0249,14.0319,14.0179,14.0249,110400.0
2011-06-21 13:40:00,19.92,19.95,19.92,19.95,97800.0,14.0249,14.046,14.0249,14.046,97800.0
2011-06-21 13:50:00,19.94,19.95,19.93,19.95,107000.0,14.039,14.046,14.0319,14.046,107000.0
2011-06-21 14:00:00,19.95,19.96,19.93,19.93,210400.0,14.046,14.0531,14.0319,14.0319,210400.0
2011-06-21 14:10:00,19.93,19.96,19.93,19.96,146800.0,14.0319,14.0531,14.0319,14.0531,146800.0
2011-06-21 14:20:00,19.96,19.97,19.94,19.95,135600.0,14.0531,14.0601,14.039,14.046,135600.0
2011-06-21 14:30:00,19.94,19.98,19.93,19.98,404200.0,14.039,14.0671,14.0319,14.0671,404200.0
2011-06-21 14:40:00,19.98,20.0,19.97,19.98,202000.0,14.0671,14.0812,14.0601,14.0671,202000.0
2011-06-21 14:50:00,19.98,20.0,19.98,20.0,141400.0,14.0671,14.0812,14.0671,14.0812,141400.0
2011-06-21 15:00:00,20.0,20.0,19.98,19.99,231000.0,14.0812,14.0812,14.0671,14.0742,231000.0
2011-06-21 15:10:00,19.99,20.0,19.98,20.0,151800.0,14.0742,14.0812,14.0671,14.0812,151800.0
2011-06-21 15:20:00,20.0,20.0,19.96,19.96,331600.0,14.0812,14.0812,14.0531,14.0531,331600.0
2011-06-21 15:30:00,19.96,19.97,19.92,19.93,393400.0,14.0531,14.0601,14.0249,14.0319,393400.0
2011-06-21 15:40:00,19.93,19.93,19.9,19.93,770200.0,14.0319,14.0319,14.0108,14.0319,770200.0
2011-06-21 15:50:00,19.93,19.95,19.92,19.95,806600.0,14.0319,14.046,14.0249,14.046,806600.0
2011-06-22 09:30:00,19.95,19.95,19.86,19.89,445400.0,14.046,14.046,13.9827,14.0038,445400.0
2011-06-22 09:40:00,19.89,19.9,19.83,19.84,417400.0,14.0038,14.0108,13.9615,13.9686,417400.0
2011-06-22 09:50:00,19.84,19.9,19.84,19.88,285600.0,13.9686,14.0108,13.9686,13.9967,285600.0
2011-06-22 10:00:00,19.88,20.0,19.88,19.99,266400.0,13.9967,14.0812,13.9967,14.0742,266400.0
2011-06-22 10:10:00,19.99,20.03,19.98,20.02,302000.0,14.0742,14.1023,14.0671,14.0953,302000.0
2011-06-22 10:20:00,20.02,20.05,20.01,20.05,205800.0,14.0953,14.1164,14.0883,14.1164,205800.0
2011-06-22 10:30:00,20.05,20.08,20.05,20.06,284600.0,14.1164,14.1375,14.1164,14.1235,284600.0
2011-06-22 10:40:00,20.07,20.07,20.04,20.05,134200.0,14.1305,14.1305,14.1094,14.1164,134200.0
2011-06-22 10:50:00,20.05,20.11,20.05,20.1,379600.0,14.1164,14.1587,14.1164,14.1516,379600.0
2011-06-22 11:00:00,20.1,20.1,20.08,20.08,102200.0,14.1516,14.1516,14.1375,14.1375,102200.0
2011-06-22 11:10:00,20.09,20.13,20.09,20.13,341600.0,14.1446,14.1728,14.1446,14.1728,341600.0
2011-06-22 11:20:00,20.13,20.17,20.11,20.17,219200.0,14.1728,14.2009,14.1587,14.2009,219200.0
2011-06-22 11:30:00,20.16,20.22,20.16,20.22,431200.0,14.1939,14.2361,14.1939,14.2361,431200.0
2011-06-22 11:40:00,20.22,20.22,20.2,20.22,170000.0,14.2361,14.2361,14.222,14.2361,170000.0
2011-06-22 11:50:00,20.22,20.23,20.21,20.21,216200.0,14.2361,14.2432,14.2291,14.2291,216200.0
2011-06-22 12:00:00,20.21,20.21,20.18,20.18,213400.0,14.2291,14.2291,14.208,14.208,213400.0
2011-06-22 12:10:00,20.18,20.18,20.16,20.17,293000.0,14.208,14.208,14.1939,14.2009,293000.0
2011-06-22 12:20:00,20.17,20.17,20.13,20.14,148400.0,14.2009,14.2009,14.1728,14.1798,148400.0
2011-06-22 12:30:00,20.14,20.15,20.08,20.1,215400.0,14.1798,14.1868,14.1375,14.1516,215400.0
2011-06-22 12:40:00,20.1,20.14,20.09,20.13,121600.0,14.1516,14.1798,14.1446,14.1728,121600.0
2011-06-22 12:50:00,20.13,20.14,20.11,20.11,71200.0,14.1728,14.1798,14.1587,14.1587,71200.0
2011-06-22 13:00:00,20.11,20.12,20.1,20.1,87400.0,14.1587,14.1657,14.1516,14.1516,87400.0
2011-06-22 13:10:00,20.1,20.11,20.09,20.1,71600.0,14.1516,14.1587,14.1446,14.1516,71600.0
2011-06-22 13:20:00,20.1,20.16,20.1,20.16,223000.0,14.1516,14.1939,14.1516,14.1939,223000.0
2011-06-22 13:30:00,20.15,20.18,20.15,20.17,112000.0,14.1868,14.208,14.1868,14.2009,112000.0
2011-06-22 13:40:00,20.17,20.17,20.11,20.13,123600.0,14.2009,14.2009,14.1587,14.1728,123600.0
2011-06-22 13:50:00,20.13,20.13,20.11,20.11,63000.0,14.1728,14.1728,14.1587,14.1587,63000.0
2011-06-22 14:00:00,20.11,20.13,20.09,20.13,277800.0,14.1587,14.1728,14.1446,14.1728,277800.0
2011-06-22 14:10:00,20.13,20.14,20.11,20.14,206000.0,14.1728,14.1798,14.1587,14.1798,206000.0
2011-06-22 14:20:00,20.14,20.16,20.13,20.13,170800.0,14.1798,14.1939,14.1728,14.1728,170800.0
2011-06-22 14:30:00,20.13,20.14,20.11,20.12,118400.0,14.1728,14.1798,14.1587,14.1657,118400.0
2011-06-22 14:40:00,20.12,20.14,20.11,20.13,111400.0,14.1657,14.1798,14.1587,14.1728,111400.0
2011-06-22 14:50:00,20.13,20.17,20.13,20.15,249600.0,14.1728,14.2009,14.1728,14.1868,249600.0
2011-06-22 15:00:00,20.15,20.16,20.11,20.15,360800.0,14.1868,14.1939,14.1587,14.1868,360800.0
2011-06-22 15:10:00,20.15,20.15,20.11,20.13,173000.0,14.1868,14.1868,14.1587,14.1728,173000.0
2011-06-22 15:20:00,20.13,20.15,20.1,20.1,243200.0,14.1728,14.1868,14.1516,14.1516,243200.0
2011-06-22 15:30:00,20.1,20.11,20.08,20.08,341200.0,14.1516,14.1587,14.1375,14.1375,341200.0
2011-06-22 15:40:00,20.08,20.1,20.06,20.07,572800.0,14.1375,14.1516,14.1235,14.1305,572800.0
2011-06-22 15:50:00,20.07,20.08,20.03,20.03,915200.0,14.1305,14.1375,14.1023,14.1023,915200.0
2011-06-23 09:30:00,19.84,19.91,19.75,19.75,393200.0,13.9686,14.0179,13.9052,13.9052,393200.0
2011-06-23 09:40:00,19.75,19.83,19.75,19.78,441600.0,13.9052,13.9615,13.9052,13.9263,441600.0
2011-06-23 09:50:00,19.78,19.79,19.71,19.78,347000.0,13.9263,13.9334,13.877,13.9263,347000.0
2011-06-23 10:00:00,19.78,19.82,19.72,19.81,338200.0,13.9263,13.9545,13.8841,13.9475,338200.0
2011-06-23 10:10:00,19.81,19.81,19.71,19.71,331400.0,13.9475,13.9475,13.877,13.877,331400.0
2011-06-23 10:20:00,19.72,19.74,19.67,19.73,310800.0,13.8841,13.8982,13.8489,13.8911,310800.0
2011-06-23 10:30:00,19.73,19.74,19.7,19.72,257400.0,13.8911,13.8982,13.87,13.8841,257400.0
2011-06-23 10:40:00,19.72,19.72,19.68,19.7,275400.0,13.8841,13.8841,13.8559,13.87,275400.0
2011-06-23 10:50:00,19.69,19.73,19.68,19.73,177400.0,13.863,13.8911,13.8559,13.8911,177400.0
2011-06-23 11:00:00,19.73,19.74,19.7,19.74,159000.0,13.8911,13.8982,13.87,13.8982,159000.0
2011-06-23 11:10:00,19.74,19.74,19.7,19.72,252200.0,13.8982,13.8982,13.87,13.8841,252200.0
2011-06-23 11:20:00,19.72,19.78,19.72,19.77,198800.0,13.8841,13.9263,13.8841,13.9193,198800.0
2011-06-23 11:30:00,19.77,19.82,19.77,19.79,156800.0,13.9193,13.9545,13.9193,13.9334,156800.0
2011-06-23 11:40:00,19.8,19.82,19.8,19.8,139000.0,13.9404,13.9545,13.9404,13.9404,139000.0
2011-06-23 11:50:00,19.8,19.85,19.79,19.84,180800.0,13.9404,13.9756,13.9334,13.9686,180800.0
2011-06-23 12:00:00,19.84,19.88,19.83,19.86,191000.0,13.9686,13.9967,13.9615,13.9827,191000.0
2011-06-23 12:10:00,19.86,19.88,19.85,19.85,227600.0,13.9827,13.9967,13.9756,13.9756,227600.0
2011-06-23 12:20:00,19.86,19.86,19.84,19.84,174600.0,13.9827,13.9827,13.9686,13.9686,174600.0
2011-06-23 12:30:00,19.84,19.85,19.81,19.83,158000.0,13.9686,13.9756,13.9475,13.9615,158000.0
2011-06-23 12:40:00,19.83,19.88,19.83,19.87,93000.0,13.9615,13.9967,13.9615,13.9897,93000.0
2011-06-23 12:50:00,19.88,19.9,19.87,19.89,132200.0,13.9967,14.0108,13.9897,14.0038,132200.0
2011-06-23 13:00:00,19.9,19.92,19.89,19.9,161200.0,14.0108,14.0249,14.0038,14.0108,161200.0
2011-06-23 13:10:00,19.9,19.92,19.89,19.89,130400.0,14.0108,14.0249,14.0038,14.0038,130400.0
2011-06-23 13:20:00,19.89,19.93,19.89,19.92,126000.0,14.0038,14.0319,14.0038,14.0249,126000.0
2011-06-23 13:30:00,19.92,19.96,19.92,19.95,150800.0,14.0249,14.0531,14.0249,14.046,150800.0
2011-06-23 13:40:00,19.95,19.96,19.92,19.93,99600.0,14.046,14.0531,14.0249,14.0319,99600.0
2011-06-23 13:50:00,19.93,19.93,19.91,19.92,104000.0,14.0319,14.0319,14.0179,14.0249,104000.0
2011-06-23 14:00:00,19.92,19.92,19.86,19.88,160000.0,14.0249,14.0249,13.9827,13.9967,160000.0
2011-06-23 14:10:00,19.88,19.89,19.83,19.84,199400.0,13.9967,14.0038,13.9615,13.9686,199400.0
2011-06-23 14:20:00,19.84,19.86,19.83,19.84,115200.0,13.9686,13.9827,13.9615,13.9686,115200.0
2011-06-23 14:30:00,19.85,19.86,19.8,19.8,177400.0,13.9756,13.9827,13.9404,13.9404,177400.0
2011-06-23 14:40:00,19.8,19.82,19.78,19.79,129600.0,13.9404,13.9545,13.9263,13.9334,129600.0
2011-06-23 14:50:00,19.79,19.98,19.79,19.97,337600.0,13.9334,14.0671,13.9334,14.0601,337600.0
2011-06-23 15:00:00,19.98,20.02,19.9,19.99,711400.0,14.0671,14.0953,14.0108,14.0742,711400.0
2011-06-23 15:10:00,19.99,20.06,19.98,20.02,518800.0,14.0742,14.1235,14.0671,14.0953,518800.0
2011-06-23 15:20:00,20.03,20.04,19.98,19.98,299400.0,14.1023,14.1094,14.0671,14.0671,299400.0
2011-06-23 15:30:00,19.99,19.99,19.91,19.95,596600.0,14.0742,14.0742,14.0179,14.046,596600.0
2011-06-23 15:40:00,19.95,20.04,19.95,20.02,719800.0,14.046,14.1094,14.046,14.0953,719800.0
2011-06-23 15:50:00,20.02,20.11,20.0,20.07,1669200.0,14.0953,14.1587,14.0812,14.1305,1669200.0
2011-06-24 09:30:00,20.05,20.05,19.9,19.98,384000.0,14.1164,14.1164,14.0108,14.0671,384000.0
2011-06-24 09:40:00,19.98,20.01,19.93,19.94,235000.0,14.0671,14.0883,14.0319,14.039,235000.0
2011-06-24 09:50:00,19.94,19.95,19.89,19.93,183800.0,14.039,14.046,14.0038,14.0319,183800.0
2011-06-24 10:00:00,19.95,19.98,19.93,19.95,208800.0,14.046,14.0671,14.0319,14.046,208800.0
2011-06-24 10:10:00,19.96,19.98,19.86,19.89,265600.0,14.0531,14.0671,13.9827,14.0038,265600.0
2011-06-24 10:20:00,19.89,19.91,19.86,19.89,182200.0,14.0038,14.0179,13.9827,14.0038,182200.0
2011-06-24 10:30:00,19.89,19.91,19.87,19.87,140800.0,14.0038,14.0179,13.9897,13.9897,140800.0
2011-06-24 10:40:00,19.88,19.91,19.83,19.83,244200.0,13.9967,14.0179,13.9615,13.9615,244200.0
2011-06-24 10:50:00,19.83,19.85,19.79,19.85,185400.0,13.9615,13.9756,13.9334,13.9756,185400.0
2011-06-24 11:00:00,19.85,19.92,19.85,19.9,189800.0,13.9756,14.0249,13.9756,14.0108,189800.0
2011-06-24 11:10:00,19.9,19.93,19.86,19.91,231400.0,14.0108,14.0319,13.9827,14.0179,231400.0
2011-06-24 11:20:00,19.92,19.93,19.9,19.93,177600.0,14.0249,14.0319,14.0108,14.0319,177600.0
2011-06-24 11:30:00,19.93,19.94,19.9,19.93,203800.0,14.0319,14.039,14.0108,14.0319,203800.0
2011-06-24 11:40:00,19.93,19.94,19.91,19.91,150800.0,14.0319,14.039,14.0179,14.0179,150800.0
2011-06-24 11:50:00,19.9,19.93,19.9,19.93,169600.0,14.0108,14.0319,14.0108,14.0319,169600.0
2011-06-24 12:00:00,19.93,19.96,19.93,19.93,108600.0,14.0319,14.0531,14.0319,14.0319,108600.0
2011-06-24 12:10:00,19.93,19.98,19.93,19.98,206400.0,14.0319,14.0671,14.0319,14.0671,206400.0
2011-06-24 12:20:00,19.98,19.98,19.93,19.95,251600.0,14.0671,14.0671,14.0319,14.046,251600.0
2011-06-24 12:30:00,19.95,19.96,19.92,19.92,281000.0,14.046,14.0531,14.0249,14.0249,281000.0
2011-06-24 12:40:00,19.92,19.93,19.91,19.92,276400.0,14.0249,14.0319,14.0179,14.0249,276400.0
2011-06-24 12:50:00,19.91,19.92,19.9,19.92,127400.0,14.0179,14.0249,14.0108,14.0249,127400.0
2011-06-24 13:00:00,19.92,19.93,19.88,19.91,206200.0,14.0249,14.0319,13.9967,14.0179,206200.0
2011-06-24 13:10:00,19.91,19.91,19.9,19.9,92000.0,14.0179,14.0179,14.0108,14.0108,92000.0
2011-06-24 13:20:00,19.91,19.93,19.9,19.93,137200.0,14.0179,14.0319,14.0108,14.0319,137200.0
2011-06-24 13:30:00,19.93,19.96,19.92,19.95,118000.0,14.0319,14.0531,14.0249,14.046,118000.0
2011-06-24 13:40:00,19.95,19.96,19.93,19.93,113200.0,14.046,14.0531,14.0319,14.0319,113200.0
2011-06-24 13:50:00,19.93,19.95,19.92,19.94,168200.0,14.0319,14.046,14.0249,14.039,168200.0
2011-06-24 14:00:00,19.93,19.95,19.93,19.95,356000.0,14.0319,14.046,14.0319,14.046,356000.0
2011-06-24 14:10:00,19.95,19.97,19.95,19.97,238200.0,14.046,14.0601,14.046,14.0601,238200.0
2011-06-24 14:20:00,19.97,19.98,19.96,19.98,89200.0,14.0601,14.0671,14.0531,14.0671,89200.0
2011-06-24 14:30:00,19.98,19.98,19.92,19.92,119800.0,14.0671,14.0671,14.0249,14.0249,119800.0
2011-06-24 14:40:00,19.92,19.96,19.92,19.94,146200.0,14.0249,14.0531,14.0249,14.039,146200.0
2011-06-24 14:50:00,19.94,19.95,19.92,19.92,108000.0,14.039,14.046,14.0249,14.0249,108000.0
2011-06-24 15:00:00,19.92,19.93,19.89,19.89,206000.0,14.0249,14.0319,14.0038,14.0038,206000.0
2011-06-24 15:10:00,19.9,19.92,19.88,19.9,191600.0,14.0108,14.0249,13.9967,14.0108,191600.0
2011-06-24 15:20:00,19.9,19.93,19.89,19.92,239400.0,14.0108,14.0319,14.0038,14.0249,239400.0
2011-06-24 15:30:00,19.92,19.92,19.89,19.91,429600.0,14.0249,14.0249,14.0038,14.0179,429600.0
2011-06-24 15:40:00,19.91,19.92,19.86,19.89,593400.0,14.0179,14.0249,13.9827,14.0038,593400.0
2011-06-24 15:50:00,19.89,19.89,19.84,19.86,2090200.0,14.0038,14.0038,13.9686,13.9827,2090200.0
2011-06-27 09:30:00,19.86,19.95,19.73,19.74,452600.0,13.9827,14.046,13.8911,13.8982,452600.0
2011-06-27 09:40:00,19.74,19.86,19.73,19.84,298800.0,13.8982,13.9827,13.8911,13.9686,298800.0
2011-06-27 09:50:00,19.84,19.86,19.81,19.84,134400.0,13.9686,13.9827,13.9475,13.9686,134400.0
2011-06-27 10:00:00,19.84,19.86,19.81,19.85,193600.0,13.9686,13.9827,13.9475,13.9756,193600.0
2011-06-27 10:10:00,19.85,19.93,19.84,19.9,159800.0,13.9756,14.0319,13.9686,14.0108,159800.0
2011-06-27 10:20:00,19.91,20.0,19.91,20.0,244200.0,14.0179,14.0812,14.0179,14.0812,244200.0
2011-06-27 10:30:00,20.0,20.02,19.97,20.0,270000.0,14.0812,14.0953,14.0601,14.0812,270000.0
2011-06-27 10:40:00,20.0,20.06,19.99,20.04,320200.0,14.0812,14.1235,14.0742,14.1094,320200.0
2011-06-27 10:50:00,20.05,20.07,20.04,20.06,206000.0,14.1164,14.1305,14.1094,14.1235,206000.0
2011-06-27 11:00:00,20.06,20.06,20.04,20.05,239400.0,14.1235,14.1235,14.1094,14.1164,239400.0
2011-06-27 11:10:00,20.05,20.07,20.03,20.04,146600.0,14.1164,14.1305,14.1023,14.1094,146600.0
2011-06-27 11:20:00,20.04,20.06,20.04,20.06,83200.0,14.1094,14.1235,14.1094,14.1235,83200.0
2011-06-27 11:30:00,20.06,20.1,20.06,20.08,148600.0,14.1235,14.1516,14.1235,14.1375,148600.0
2011-06-27 11:40:00,20.08,20.1,20.07,20.1,67400.0,14.1375,14.1516,14.1305,14.1516,67400.0
2011-06-27 11:50:00,20.1,20.13,20.1,20.13,140400.0,14.1516,14.1728,14.1516,14.1728,140400.0
2011-06-27 12:00:00,20.13,20.15,20.11,20.11,112000.0,14.1728,14.1868,14.1587,14.1587,112000.0
2011-06-27 12:10:00,20.11,20.12,20.09,20.09,50600.0,14.1587,14.1657,14.1446,14.1446,50600.0
2011-06-27 12:20:00,20.09,20.1,20.09,20.1,65000.0,14.1446,14.1516,14.1446,14.1516,65000.0
2011-06-27 12:30:00,20.09,20.1,20.09,20.1,58000.0,14.1446,14.1516,14.1446,14.1516,58000.0
2011-06-27 12:40:00,20.1,20.11,20.09,20.11,55000.0,14.1516,14.1587,14.1446,14.1587,55000.0
2011-06-27 12:50:00,20.11,20.11,20.09,20.09,101600.0,14.1587,14.1587,14.1446,14.1446,101600.0
2011-06-27 13:00:00,20.09,20.11,20.09,20.1,56800.0,14.1446,14.1587,14.1446,14.1516,56800.0
2011-06-27 13:10:00,20.1,20.11,20.09,20.09,95400.0,14.1516,14.1587,14.1446,14.1446,95400.0
2011-06-27 13:20:00,20.09,20.1,20.06,20.08,179800.0,14.1446,14.1516,14.1235,14.1375,179800.0
2011-06-27 13:30:00,20.08,20.09,20.06,20.07,55600.0,14.1375,14.1446,14.1235,14.1305,55600.0
2011-06-27 13:40:00,20.07,20.08,20.06,20.07,122800.0,14.1305,14.1375,14.1235,14.1305,122800.0
2011-06-27 13:50:00,20.07,20.1,20.07,20.08,95000.0,14.1305,14.1516,14.1305,14.1375,95000.0
2011-06-27 14:00:00,20.08,20.14,20.08,20.13,306800.0,14.1375,14.1798,14.1375,14.1728,306800.0
2011-06-27 14:10:00,20.13,20.14,20.11,20.12,150000.0,14.1728,14.1798,14.1587,14.1657,150000.0
2011-06-27 14:20:00,20.11,20.14,20.11,20.13,86600.0,14.1587,14.1798,14.1587,14.1728,86600.0
2011-06-27 14:30:00,20.13,20.13,20.09,20.1,239600.0,14.1728,14.1728,14.1446,14.1516,239600.0
2011-06-27 14:40:00,20.11,20.12,20.09,20.11,230000.0,14.1587,14.1657,14.1446,14.1587,230000.0
2011-06-27 14:50:00,20.11,20.11,20.1,20.11,93400.0,14.1587,14.1587,14.1516,14.1587,93400.0
2011-06-27 15:00:00,20.11,20.13,20.1,20.11,164600.0,14.1587,14.1728,14.1516,14.1587,164600.0
2011-06-27 15:10:00,20.1,20.12,20.09,20.12,180800.0,14.1516,14.1657,14.1446,14.1657,180800.0
2011-06-27 15:20:00,20.12,20.14,20.11,20.11,309000.0,14.1657,14.1798,14.1587,14.1587,309000.0
2011-06-27 15:30:00,20.11,20.14,20.11,20.12,194600.0,14.1587,14.1798,14.1587,14.1657,194600.0
2011-06-27 15:40:00,20.12,20.13,20.08,20.09,545000.0,14.1657,14.1728,14.1375,14.1446,545000.0
2011-06-27 15:50:00,20.09,20.1,20.07,20.1,694600.0,14.1446,14.1516,14.1305,14.1516,694600.0
2011-06-28 09:30:00,20.1,20.15,20.02,20.15,557600.0,14.1516,14.1868,14.0953,14.1868,557600.0
2011-06-28 09:40:00,20.15,20.25,20.14,20.23,314000.0,14.1868,14.2572,14.1798,14.2432,314000.0
2011-06-28 09:50:00,20.23,20.25,20.17,20.18,335400.0,14.2432,14.2572,14.2009,14.208,335400.0
2011-06-28 10:00:00,20.18,20.23,20.17,20.2,208000.0,14.208,14.2432,14.2009,14.222,208000.0
2011-06-28 10:10:00,20.2,20.21,20.18,20.2,298000.0,14.222,14.2291,14.208,14.222,298000.0
2011-06-28 10:20:00,20.2,20.24,20.2,20.23,231400.0,14.222,14.2502,14.222,14.2432,231400.0
2011-06-28 10:30:00,20.24,20.27,20.21,20.24,296200.0,14.2502,14.2713,14.2291,14.2502,296200.0
2011-06-28 10:40:00,20.24,20.26,20.22,20.25,210000.0,14.2502,14.2643,14.2361,14.2572,210000.0
2011-06-28 10:50:00,20.25,20.33,20.25,20.29,295400.0,14.2572,14.3136,14.2572,14.2854,295400.0
2011-06-28 11:00:00,20.29,20.31,20.27,20.3,340200.0,14.2854,14.2995,14.2713,14.2924,340200.0
2011-06-28 11:10:00,20.3,20.31,20.29,20.3,145400.0,14.2924,14.2995,14.2854,14.2924,145400.0
2011-06-28 11:20:00,20.31,20.37,20.3,20.36,410600.0,14.2995,14.3417,14.2924,14.3347,410600.0
2011-06-28 11:30:00,20.36,20.39,20.35,20.36,141200.0,14.3347,14.3558,14.3276,14.3347,141200.0
2011-06-28 11:40:00,20.35,20.42,20.35,20.4,250600.0,14.3276,14.3769,14.3276,14.3628,250600.0
2011-06-28 11:50:00,20.4,20.47,20.4,20.46,423400.0,14.3628,14.4121,14.3628,14.4051,423400.0
2011-06-28 12:00:00,20.46,20.49,20.45,20.47,283200.0,14.4051,14.4262,14.3981,14.4121,283200.0
2011-06-28 12:10:00,20.47,20.48,20.45,20.45,362200.0,14.4121,14.4192,14.3981,14.3981,362200.0
2011-06-28 12:20:00,20.45,20.46,20.4,20.42,234600.0,14.3981,14.4051,14.3628,14.3769,234600.0
2011-06-28 12:30:00,20.41,20.42,20.41,20.41,50000.0,14.3699,14.3769,14.3699,14.3699,50000.0
2011-06-28 12:40:00,20.41,20.43,20.4,20.41,190400.0,14.3699,14.384,14.3628,14.3699,190400.0
2011-06-28 12:50:00,20.41,20.43,20.41,20.43,112800.0,14.3699,14.384,14.3699,14.384,112800.0
2011-06-28 13:00:00,20.43,20.47,20.43,20.46,164200.0,14.384,14.4121,14.384,14.4051,164200.0
2011-06-28 13:10:00,20.46,20.47,20.44,20.45,223000.0,14.4051,14.4121,14.391,14.3981,223000.0
2011-06-28 13:20:00,20.45,20.46,20.44,20.46,138800.0,14.3981,14.4051,14.391,14.4051,138800.0
2011-06-28 13:30:00,20.46,20.49,20.45,20.48,193600.0,14.4051,14.4262,14.3981,14.4192,193600.0
2011-06-28 13:40:00,20.49,20.5,20.47,20.5,182600.0,14.4262,14.4333,14.4121,14.4333,182600.0
2011-06-28 13:50:00,20.5,20.5,20.49,20.5,241600.0,14.4333,14.4333,14.4262,14.4333,241600.0
2011-06-28 14:00:00,20.5,20.5,20.48,20.49,201400.0,14.4333,14.4333,14.4192,14.4262,201400.0
2011-06-28 14:10:00,20.49,20.5,20.48,20.49,127400.0,14.4262,14.4333,14.4192,14.4262,127400.0
2011-06-28 14:20:00,20.49,20.51,20.48,20.5,353800.0,14.4262,14.4403,14.4192,14.4333,353800.0
2011-06-28 14:30:00,20.5,20.56,20.5,20.56,284200.0,14.4333,14.4755,14.4333,14.4755,284200.0
2011-06-28 14:40:00,20.56,20.56,20.47,20.47,372000.0,14.4755,14.4755,14.4121,14.4121,372000.0
2011-06-28 14:50:00,20.47,20.48,20.45,20.47,225400.0,14.4121,14.4192,14.3981,14.4121,225400.0
2011-06-28 15:00:00,20.47,20.47,20.46,20.46,216200.0,14.4121,14.4121,14.4051,14.4051,216200.0
2011-06-28 15:10:00,20.46,20.46,20.43,20.45,250400.0,14.4051,14.4051,14.384,14.3981,250400.0
2011-06-28 15:20:00,20.45,20.46,20.43,20.46,239800.0,14.3981,14.4051,14.384,14.4051,239800.0
2011-06-28 15:30:00,20.46,20.47,20.45,20.47,325800.0,14.4051,14.4121,14.3981,14.4121,325800.0
2011-06-28 15:40:00,20.47,20.48,20.46,20.48,453400.0,14.4121,14.4192,14.4051,14.4192,453400.0
2011-06-28 15:50:00,20.48,20.49,20.43,20.47,984000.0,14.4192,14.4262,14.384,14.4121,984000.0
2011-06-29 09:30:00,20.75,20.75,20.66,20.73,978400.0,14.6093,14.6093,14.5459,14.5952,978400.0
2011-06-29 09:40:00,20.73,20.83,20.69,20.82,944800.0,14.5952,14.6656,14.567,14.6586,944800.0
2011-06-29 09:50:00,20.82,20.84,20.79,20.81,903000.0,14.6586,14.6726,14.6374,14.6515,903000.0
2011-06-29 10:00:00,20.81,20.82,20.77,20.78,838000.0,14.6515,14.6586,14.6233,14.6304,838000.0
2011-06-29 10:10:00,20.78,20.82,20.78,20.81,639000.0,14.6304,14.6586,14.6304,14.6515,639000.0
2011-06-29 10:20:00,20.81,20.84,20.81,20.83,510800.0,14.6515,14.6726,14.6515,14.6656,510800.0
2011-06-29 10:30:00,20.83,20.84,20.8,20.81,425800.0,14.6656,14.6726,14.6445,14.6515,425800.0
2011-06-29 10:40:00,20.81,20.83,20.78,20.81,350800.0,14.6515,14.6656,14.6304,14.6515,350800.0
2011-06-29 10:50:00,20.81,20.82,20.79,20.81,378000.0,14.6515,14.6586,14.6374,14.6515,378000.0
2011-06-29 11:00:00,20.81,20.81,20.73,20.75,249800.0,14.6515,14.6515,14.5952,14.6093,249800.0
2011-06-29 11:10:00,20.75,20.76,20.73,20.73,154400.0,14.6093,14.6163,14.5952,14.5952,154400.0
2011-06-29 11:20:00,20.73,20.74,20.7,20.72,323400.0,14.5952,14.6022,14.5741,14.5881,323400.0
2011-06-29 11:30:00,20.71,20.72,20.69,20.69,101600.0,14.5811,14.5881,14.567,14.567,101600.0
2011-06-29 11:40:00,20.69,20.7,20.68,20.69,112800.0,14.567,14.5741,14.56,14.567,112800.0
2011-06-29 11:50:00,20.7,20.72,20.68,20.71,236000.0,14.5741,14.5881,14.56,14.5811,236000.0
2011-06-29 12:00:00,20.71,20.73,20.7,20.72,136000.0,14.5811,14.5952,14.5741,14.5881,136000.0
2011-06-29 12:10:00,20.72,20.73,20.69,20.7,112000.0,14.5881,14.5952,14.567,14.5741,112000.0
2011-06-29 12:20:00,20.7,20.7,20.68,20.68,117800.0,14.5741,14.5741,14.56,14.56,117800.0
2011-06-29 12:30:00,20.68,20.7,20.67,20.67,215600.0,14.56,14.5741,14.5529,14.5529,215600.0
2011-06-29 12:40:00,20.67,20.68,20.67,20.68,107000.0,14.5529,14.56,14.5529,14.56,107000.0
2011-06-29 12:50:00,20.68,20.68,20.65,20.65,261000.0,14.56,14.56,14.5389,14.5389,261000.0
2011-06-29 13:00:00,20.65,20.67,20.65,20.67,114200.0,14.5389,14.5529,14.5389,14.5529,114200.0
2011-06-29 13:10:00,20.67,20.69,20.66,20.68,134200.0,14.5529,14.567,14.5459,14.56,134200.0
2011-06-29 13:20:00,20.68,20.71,20.68,20.68,151800.0,14.56,14.5811,14.56,14.56,151800.0
2011-06-29 13:30:00,20.68,20.68,20.67,20.68,101800.0,14.56,14.56,14.5529,14.56,101800.0
2011-06-29 13:40:00,20.68,20.69,20.68,20.69,63000.0,14.56,14.567,14.56,14.567,63000.0
2011-06-29 13:50:00,20.69,20.7,20.64,20.65,112400.0,14.567,14.5741,14.5318,14.5389,112400.0
2011-06-29 14:00:00,20.65,20.66,20.64,20.65,206400.0,14.5389,14.5459,14.5318,14.5389,206400.0
2011-06-29 14:10:00,20.65,20.66,20.64,20.66,123400.0,14.5389,14.5459,14.5318,14.5459,123400.0
2011-06-29 14:20:00,20.66,20.66,20.63,20.65,202200.0,14.5459,14.5459,14.5248,14.5389,202200.0
2011-06-29 14:30:00,20.65,20.68,20.65,20.67,199000.0,14.5389,14.56,14.5389,14.5529,199000.0
2011-06-29 14:40:00,20.67,20.67,20.64,20.64,249000.0,14.5529,14.5529,14.5318,14.5318,249000.0
2011-06-29 14:50:00,20.64,20.66,20.64,20.66,161000.0,14.5318,14.5459,14.5318,14.5459,161000.0
2011-06-29 15:00:00,20.66,20.67,20.65,20.66,247400.0,14.5459,14.5529,14.5389,14.5459,247400.0
2011-06-29 15:10:00,20.65,20.66,20.64,20.65,324800.0,14.5389,14.5459,14.5318,14.5389,324800.0
2011-06-29 15:20:00,20.65,20.68,20.65,20.67,457800.0,14.5389,14.56,14.5389,14.5529,457800.0
2011-06-29 15:30:00,20.67,20.71,20.67,20.69,289800.0,14.5529,14.5811,14.5529,14.567,289800.0
2011-06-29 15:40:00,20.69,20.7,20.65,20.65,461600.0,14.567,14.5741,14.5389,14.5389,461600.0
2011-06-29 15:50:00,20.66,20.7,20.65,20.7,766600.0,14.5459,14.5741,14.5389,14.5741,766600.0
2011-06-30 09:30:00,20.79,20.85,20.75,20.84,381400.0,14.6374,14.6797,14.6093,14.6726,381400.0
2011-06-30 09:40:00,20.83,20.86,20.81,20.83,356600.0,14.6656,14.6867,14.6515,14.6656,356600.0
2011-06-30 09:50:00,20.83,20.86,20.82,20.83,420400.0,14.6656,14.6867,14.6586,14.6656,420400.0
2011-06-30 10:00:00,20.82,20.83,20.79,20.83,297400.0,14.6586,14.6656,14.6374,14.6656,297400.0
2011-06-30 10:10:00,20.82,20.83,20.79,20.8,373200.0,14.6586,14.6656,14.6374,14.6445,373200.0
2011-06-30 10:20:00,20.8,20.82,20.78,20.81,369400.0,14.6445,14.6586,14.6304,14.6515,369400.0
2011-06-30 10:30:00,20.81,20.86,20.81,20.84,358400.0,14.6515,14.6867,14.6515,14.6726,358400.0
2011-06-30 10:40:00,20.84,20.85,20.8,20.81,323800.0,14.6726,14.6797,14.6445,14.6515,323800.0
2011-06-30 10:50:00,20.81,20.81,20.74,20.74,148200.0,14.6515,14.6515,14.6022,14.6022,148200.0
2011-06-30 11:00:00,20.74,20.81,20.74,20.79,165200.0,14.6022,14.6515,14.6022,14.6374,165200.0
2011-06-30 11:10:00,20.79,20.8,20.78,20.79,137600.0,14.6374,14.6445,14.6304,14.6374,137600.0
2011-06-30 11:20:00,20.79,20.81,20.79,20.79,137000.0,14.6374,14.6515,14.6374,14.6374,137000.0
2011-06-30 11:30:00,20.8,20.81,20.78,20.8,354000.0,14.6445,14.6515,14.6304,14.6445,354000.0
2011-06-30 11:40:00,20.79,20.8,20.78,20.8,125800.0,14.6374,14.6445,14.6304,14.6445,125800.0
2011-06-30 11:50:00,20.8,20.8,20.77,20.8,83000.0,14.6445,14.6445,14.6233,14.6445,83000.0
2011-06-30 12:00:00,20.8,20.83,20.8,20.82,98000.0,14.6445,14.6656,14.6445,14.6586,98000.0
2011-06-30 12:10:00,20.82,20.82,20.79,20.79,71600.0,14.6586,14.6586,14.6374,14.6374,71600.0
2011-06-30 12:20:00,20.79,20.79,20.76,20.77,123000.0,14.6374,14.6374,14.6163,14.6233,123000.0
2011-06-30 12:30:00,20.77,20.78,20.75,20.77,285800.0,14.6233,14.6304,14.6093,14.6233,285800.0
2011-06-30 12:40:00,20.78,20.79,20.77,20.77,95600.0,14.6304,14.6374,14.6233,14.6233,95600.0
2011-06-30 12:50:00,20.78,20.79,20.76,20.78,115000.0,14.6304,14.6374,14.6163,14.6304,115000.0
2011-06-30 13:00:00,20.78,20.78,20.75,20.75,75800.0,14.6304,14.6304,14.6093,14.6093,75800.0
2011-06-30 13:10:00,20.75,20.75,20.73,20.74,102200.0,14.6093,14.6093,14.5952,14.6022,102200.0
2011-06-30 13:20:00,20.74,20.75,20.72,20.75,200000.0,14.6022,14.6093,14.5881,14.6093,200000.0
2011-06-30 13:30:00,20.75,20.75,20.74,20.75,96600.0,14.6093,14.6093,14.6022,14.6093,96600.0
2011-06-30 13:40:00,20.75,20.75,20.74,20.75,263600.0,14.6093,14.6093,14.6022,14.6093,263600.0
2011-06-30 13:50:00,20.75,20.78,20.75,20.76,208600.0,14.6093,14.6304,14.6093,14.6163,208600.0
2011-06-30 14:00:00,20.76,20.77,20.73,20.74,241200.0,14.6163,14.6233,14.5952,14.6022,241200.0
2011-06-30 14:10:00,20.74,20.75,20.7,20.7,170200.0,14.6022,14.6093,14.5741,14.5741,170200.0
2011-06-30 14:20:00,20.71,20.71,20.68,20.68,213600.0,14.5811,14.5811,14.56,14.56,213600.0
2011-06-30 14:30:00,20.68,20.7,20.68,20.69,241200.0,14.56,14.5741,14.56,14.567,241200.0
2011-06-30 14:40:00,20.68,20.7,20.67,20.68,208000.0,14.56,14.5741,14.5529,14.56,208000.0
2011-06-30 14:50:00,20.67,20.7,20.67,20.68,183000.0,14.5529,14.5741,14.5529,14.56,183000.0
2011-06-30 15:00:00,20.69,20.7,20.66,20.67,256800.0,14.567,14.5741,14.5459,14.5529,256800.0
2011-06-30 15:10:00,20.67,20.68,20.66,20.68,206000.0,14.5529,14.56,14.5459,14.56,206000.0
2011-06-30 15:20:00,20.68,20.7,20.68,20.69,169400.0,14.56,14.5741,14.56,14.567,169400.0
2011-06-30 15:30:00,20.68,20.72,20.68,20.7,361600.0,14.56,14.5881,14.56,14.5741,361600.0
2011-06-30 15:40:00,20.71,20.71,20.67,20.71,571400.0,14.5811,14.5811,14.5529,14.5811,571400.0
2011-06-30 15:50:00,20.7,20.72,20.7,20.71,839600.0,14.5741,14.5881,14.5741,14.5811,839600.0
2011-07-01 09:30:00,20.69,20.82,20.68,20.8,513400.0,14.567,14.6586,14.56,14.6445,513400.0
2011-07-01 09:40:00,20.81,20.84,20.79,20.84,277200.0,14.6515,14.6726,14.6374,14.6726,277200.0
2011-07-01 09:50:00,20.84,20.85,20.8,20.8,212400.0,14.6726,14.6797,14.6445,14.6445,212400.0
2011-07-01 10:00:00,20.81,20.88,20.81,20.82,656000.0,14.6515,14.7008,14.6515,14.6586,656000.0
2011-07-01 10:10:00,20.81,20.84,20.78,20.8,291200.0,14.6515,14.6726,14.6304,14.6445,291200.0
2011-07-01 10:20:00,20.8,20.86,20.8,20.85,305400.0,14.6445,14.6867,14.6445,14.6797,305400.0
2011-07-01 10:30:00,20.84,20.88,20.84,20.87,313200.0,14.6726,14.7008,14.6726,14.6938,313200.0
2011-07-01 10:40:00,20.87,20.89,20.86,20.88,176600.0,14.6938,14.7078,14.6867,14.7008,176600.0
2011-07-01 10:50:00,20.88,20.88,20.85,20.85,158800.0,14.7008,14.7008,14.6797,14.6797,158800.0
2011-07-01 11:00:00,20.85,20.85,20.83,20.84,178000.0,14.6797,14.6797,14.6656,14.6726,178000.0
2011-07-01 11:10:00,20.84,20.88,20.84,20.88,156400.0,14.6726,14.7008,14.6726,14.7008,156400.0
2011-07-01 11:20:00,20.87,20.89,20.86,20.86,248000.0,14.6938,14.7078,14.6867,14.6867,248000.0
2011-07-01 11:30:00,20.86,20.9,20.85,20.89,247400.0,14.6867,14.7149,14.6797,14.7078,247400.0
2011-07-01 11:40:00,20.89,20.9,20.88,20.88,100400.0,14.7078,14.7149,14.7008,14.7008,100400.0
2011-07-01 11:50:00,20.88,20.89,20.87,20.89,146000.0,14.7008,14.7078,14.6938,14.7078,146000.0
2011-07-01 12:00:00,20.89,20.91,20.89,20.9,144400.0,14.7078,14.7219,14.7078,14.7149,144400.0
2011-07-01 12:10:00,20.9,20.92,20.9,20.91,125600.0,14.7149,14.729,14.7149,14.7219,125600.0
2011-07-01 12:20:00,20.91,20.93,20.91,20.92,105000.0,14.7219,14.736,14.7219,14.729,105000.0
2011-07-01 12:30:00,20.92,20.93,20.92,20.92,92400.0,14.729,14.736,14.729,14.729,92400.0
2011-07-01 12:40:00,20.92,20.93,20.91,20.92,97200.0,14.729,14.736,14.7219,14.729,97200.0
2011-07-01 12:50:00,20.92,20.93,20.9,20.93,247200.0,14.729,14.736,14.7149,14.736,247200.0
2011-07-01 13:00:00,20.92,20.95,20.92,20.94,179600.0,14.729,14.7501,14.729,14.743,179600.0
2011-07-01 13:10:00,20.94,20.95,20.93,20.95,140000.0,14.743,14.7501,14.736,14.7501,140000.0
2011-07-01 13:20:00,20.95,20.96,20.95,20.96,110800.0,14.7501,14.7571,14.7501,14.7571,110800.0
2011-07-01 13:30:00,20.96,20.98,20.95,20.97,108600.0,14.7571,14.7712,14.7501,14.7642,108600.0
2011-07-01 13:40:00,20.97,20.97,20.95,20.95,173000.0,14.7642,14.7642,14.7501,14.7501,173000.0
2011-07-01 13:50:00,20.95,20.96,20.94,20.94,98200.0,14.7501,14.7571,14.743,14.743,98200.0
2011-07-01 14:00:00,20.94,20.95,20.92,20.92,259200.0,14.743,14.7501,14.729,14.729,259200.0
2011-07-01 14:10:00,20.92,20.93,20.92,20.92,142800.0,14.729,14.736,14.729,14.729,142800.0
2011-07-01 14:20:00,20.92,20.93,20.92,20.92,147800.0,14.729,14.736,14.729,14.729,147800.0
2011-07-01 14:30:00,20.92,20.93,20.92,20.93,163000.0,14.729,14.736,14.729,14.736,163000.0
2011-07-01 14:40:00,20.92,20.93,20.92,20.93,200200.0,14.729,14.736,14.729,14.736,200200.0
2011-07-01 14:50:00,20.93,20.93,20.92,20.93,376400.0,14.736,14.736,14.729,14.736,376400.0
2011-07-01 15:00:00,20.93,20.93,20.92,20.92,97200.0,14.736,14.736,14.729,14.729,97200.0
2011-07-01 15:10:00,20.92,20.92,20.9,20.91,769400.0,14.729,14.729,14.7149,14.7219,769400.0
2011-07-01 15:20:00,20.91,20.93,20.91,20.92,456800.0,14.7219,14.736,14.7219,14.729,456800.0
2011-07-01 15:30:00,20.92,20.93,20.91,20.93,569000.0,14.729,14.736,14.7219,14.736,569000.0
2011-07-01 15:40:00,20.93,20.96,20.92,20.94,917800.0,14.736,14.7571,14.729,14.743,917800.0
2011-07-01 15:50:00,20.94,20.99,20.93,20.99,1656800.0,14.743,14.7782,14.736,14.7782,1656800.0
2011-07-05 09:30:00,20.94,21.0,20.9,20.9,460000.0,14.743,14.7853,14.7149,14.7149,460000.0
2011-07-05 09:40:00,20.9,20.91,20.81,20.81,231800.0,14.7149,14.7219,14.6515,14.6515,231800.0
2011-07-05 09:50:00,20.81,20.83,20.79,20.8,147600.0,14.6515,14.6656,14.6374,14.6445,147600.0
2011-07-05 10:00:00,20.8,20.85,20.78,20.83,236600.0,14.6445,14.6797,14.6304,14.6656,236600.0
2011-07-05 10:10:00,20.83,20.86,20.8,20.82,158600.0,14.6656,14.6867,14.6445,14.6586,158600.0
2011-07-05 10:20:00,20.82,20.86,20.81,20.85,192400.0,14.6586,14.6867,14.6515,14.6797,192400.0
2011-07-05 10:30:00,20.85,20.89,20.85,20.86,341000.0,14.6797,14.7078,14.6797,14.6867,341000.0
2011-07-05 10:40:00,20.86,20.91,20.86,20.88,176800.0,14.6867,14.7219,14.6867,14.7008,176800.0
2011-07-05 10:50:00,20.89,20.9,20.88,20.88,116200.0,14.7078,14.7149,14.7008,14.7008,116200.0
2011-07-05 11:00:00,20.88,20.89,20.86,20.86,169800.0,14.7008,14.7078,14.6867,14.6867,169800.0
2011-07-05 11:10:00,20.86,20.88,20.84,20.86,117000.0,14.6867,14.7008,14.6726,14.6867,117000.0
2011-07-05 11:20:00,20.86,20.86,20.85,20.85,70600.0,14.6867,14.6867,14.6797,14.6797,70600.0
2011-07-05 11:30:00,20.85,20.86,20.82,20.82,269800.0,14.6797,14.6867,14.6586,14.6586,269800.0
2011-07-05 11:40:00,20.82,20.85,20.82,20.83,108800.0,14.6586,14.6797,14.6586,14.6656,108800.0
2011-07-05 11:50:00,20.83,20.85,20.83,20.84,73200.0,14.6656,14.6797,14.6656,14.6726,73200.0
2011-07-05 12:00:00,20.85,20.86,20.84,20.86,85000.0,14.6797,14.6867,14.6726,14.6867,85000.0
2011-07-05 12:10:00,20.86,20.86,20.83,20.84,109000.0,14.6867,14.6867,14.6656,14.6726,109000.0
2011-07-05 12:20:00,20.84,20.84,20.82,20.82,109800.0,14.6726,14.6726,14.6586,14.6586,109800.0
2011-07-05 12:30:00,20.83,20.83,20.81,20.83,89400.0,14.6656,14.6656,14.6515,14.6656,89400.0
2011-07-05 12:40:00,20.83,20.84,20.8,20.8,117600.0,14.6656,14.6726,14.6445,14.6445,117600.0
2011-07-05 12:50:00,20.8,20.83,20.79,20.83,51800.0,14.6445,14.6656,14.6374,14.6656,51800.0
2011-07-05 13:00:00,20.83,20.84,20.82,20.83,106800.0,14.6656,14.6726,14.6586,14.6656,106800.0
2011-07-05 13:10:00,20.83,20.83,20.79,20.79,127400.0,14.6656,14.6656,14.6374,14.6374,127400.0
2011-07-05 13:20:00,20.79,20.8,20.77,20.77,278600.0,14.6374,14.6445,14.6233,14.6233,278600.0
2011-07-05 13:30:00,20.78,20.79,20.77,20.78,95800.0,14.6304,14.6374,14.6233,14.6304,95800.0
2011-07-05 13:40:00,20.78,20.8,20.77,20.79,120200.0,14.6304,14.6445,14.6233,14.6374,120200.0
2011-07-05 13:50:00,20.79,20.81,20.78,20.79,74400.0,14.6374,14.6515,14.6304,14.6374,74400.0
2011-07-05 14:00:00,20.79,20.8,20.77,20.78,210600.0,14.6374,14.6445,14.6233,14.6304,210600.0
2011-07-05 14:10:00,20.77,20.79,20.76,20.76,122200.0,14.6233,14.6374,14.6163,14.6163,122200.0
2011-07-05 14:20:00,20.76,20.77,20.72,20.74,248000.0,14.6163,14.6233,14.5881,14.6022,248000.0
2011-07-05 14:30:00,20.74,20.76,20.72,20.76,184000.0,14.6022,14.6163,14.5881,14.6163,184000.0
2011-07-05 14:40:00,20.76,20.76,20.74,20.75,134000.0,14.6163,14.6163,14.6022,14.6093,134000.0
2011-07-05 14:50:00,20.75,20.75,20.72,20.75,256000.0,14.6093,14.6093,14.5881,14.6093,256000.0
2011-07-05 15:00:00,20.75,20.77,20.73,20.75,448400.0,14.6093,14.6233,14.5952,14.6093,448400.0
2011-07-05 15:10:00,20.76,20.76,20.72,20.74,238400.0,14.6163,14.6163,14.5881,14.6022,238400.0
2011-07-05 15:20:00,20.74,20.8,20.74,20.8,171800.0,14.6022,14.6445,14.6022,14.6445,171800.0
2011-07-05 15:30:00,20.79,20.81,20.78,20.78,165400.0,14.6374,14.6515,14.6304,14.6304,165400.0
2011-07-05 15:40:00,20.78,20.79,20.76,20.78,675000.0,14.6304,14.6374,14.6163,14.6304,675000.0
2011-07-05 15:50:00,20.78,20.81,20.77,20.8,663400.0,14.6304,14.6515,14.6233,14.6445,663400.0
2011-07-06 09:30:00,20.86,20.93,20.83,20.88,542400.0,14.6867,14.736,14.6656,14.7008,542400.0
2011-07-06 09:40:00,20.88,20.93,20.86,20.93,557000.0,14.7008,14.736,14.6867,14.736,557000.0
2011-07-06 09:50:00,20.92,20.96,20.92,20.95,159800.0,14.729,14.7571,14.729,14.7501,159800.0
2011-07-06 10:00:00,20.95,20.98,20.92,20.95,390200.0,14.7501,14.7712,14.729,14.7501,390200.0
2011-07-06 10:10:00,20.95,20.95,20.92,20.93,228400.0,14.7501,14.7501,14.729,14.736,228400.0
2011-07-06 10:20:00,20.93,20.93,20.91,20.93,240200.0,14.736,14.736,14.7219,14.736,240200.0
2011-07-06 10:30:00,20.93,20.93,20.88,20.9,216000.0,14.736,14.736,14.7008,14.7149,216000.0
2011-07-06 10:40:00,20.9,20.93,20.9,20.9,165200.0,14.7149,14.736,14.7149,14.7149,165200.0
2011-07-06 10:50:00,20.89,20.91,20.88,20.89,280600.0,14.7078,14.7219,14.7008,14.7078,280600.0
2011-07-06 11:00:00,20.89,20.93,20.88,20.89,189200.0,14.7078,14.736,14.7008,14.7078,189200.0
2011-07-06 11:10:00,20.88,20.91,20.87,20.88,257200.0,14.7008,14.7219,14.6938,14.7008,257200.0
2011-07-06 11:20:00,20.88,20.9,20.88,20.9,158600.0,14.7008,14.7149,14.7008,14.7149,158600.0
2011-07-06 11:30:00,20.9,20.93,20.89,20.91,265200.0,14.7149,14.736,14.7078,14.7219,265200.0
2011-07-06 11:40:00,20.91,20.95,20.91,20.93,167600.0,14.7219,14.7501,14.7219,14.736,167600.0
2011-07-06 11:50:00,20.93,20.98,20.93,20.98,234000.0,14.736,14.7712,14.736,14.7712,234000.0
2011-07-06 12:00:00,20.98,20.99,20.97,20.98,83000.0,14.7712,14.7782,14.7642,14.7712,83000.0
2011-07-06 12:10:00,20.99,21.0,20.98,21.0,257000.0,14.7782,14.7853,14.7712,14.7853,257000.0
2011-07-06 12:20:00,21.0,21.0,20.99,20.99,209800.0,14.7853,14.7853,14.7782,14.7782,209800.0
2011-07-06 12:30:00,20.99,21.04,20.99,21.03,421600.0,14.7782,14.8134,14.7782,14.8064,421600.0
2011-07-06 12:40:00,21.03,21.05,21.01,21.05,321000.0,14.8064,14.8205,14.7923,14.8205,321000.0
2011-07-06 12:50:00,21.04,21.08,21.04,21.08,205000.0,14.8134,14.8416,14.8134,14.8416,205000.0
2011-07-06 13:00:00,21.08,21.08,21.06,21.06,160200.0,14.8416,14.8416,14.8275,14.8275,160200.0
2011-07-06 13:10:00,21.06,21.08,21.06,21.08,408800.0,14.8275,14.8416,14.8275,14.8416,408800.0
2011-07-06 13:20:00,21.08,21.08,21.07,21.08,293200.0,14.8416,14.8416,14.8346,14.8416,293200.0
2011-07-06 13:30:00,21.08,21.09,21.05,21.05,223000.0,14.8416,14.8486,14.8205,14.8205,223000.0
2011-07-06 13:40:00,21.05,21.09,21.04,21.09,521000.0,14.8205,14.8486,14.8134,14.8486,521000.0
2011-07-06 13:50:00,21.09,21.1,21.09,21.1,196800.0,14.8486,14.8557,14.8486,14.8557,196800.0
2011-07-06 14:00:00,21.1,21.1,21.07,21.07,325800.0,14.8557,14.8557,14.8346,14.8346,325800.0
2011-07-06 14:10:00,21.07,21.09,21.06,21.06,402200.0,14.8346,14.8486,14.8275,14.8275,402200.0
2011-07-06 14:20:00,21.06,21.1,21.05,21.1,225800.0,14.8275,14.8557,14.8205,14.8557,225800.0
2011-07-06 14:30:00,21.1,21.12,21.09,21.11,187400.0,14.8557,14.8698,14.8486,14.8627,187400.0
2011-07-06 14:40:00,21.11,21.11,21.09,21.11,266400.0,14.8627,14.8627,14.8486,14.8627,266400.0
2011-07-06 14:50:00,21.11,21.13,21.09,21.1,260800.0,14.8627,14.8768,14.8486,14.8557,260800.0
2011-07-06 15:00:00,21.09,21.11,21.08,21.11,167000.0,14.8486,14.8627,14.8416,14.8627,167000.0
2011-07-06 15:10:00,21.1,21.11,21.07,21.08,188200.0,14.8557,14.8627,14.8346,14.8416,188200.0
2011-07-06 15:20:00,21.08,21.13,21.07,21.11,404800.0,14.8416,14.8768,14.8346,14.8627,404800.0
2011-07-06 15:30:00,21.11,21.13,21.09,21.1,244200.0,14.8627,14.8768,14.8486,14.8557,244200.0
2011-07-06 15:40:00,21.1,21.11,21.08,21.1,575400.0,14.8557,14.8627,14.8416,14.8557,575400.0
2011-07-06 15:50:00,21.11,21.13,21.1,21.12,700400.0,14.8627,14.8768,14.8557,14.8698,700400.0
2011-07-07 09:30:00,21.24,21.24,21.17,21.19,763800.0,14.9543,14.9543,14.905,14.9191,763800.0
2011-07-07 09:40:00,21.18,21.22,21.17,21.19,451400.0,14.912,14.9402,14.905,14.9191,451400.0
2011-07-07 09:50:00,21.19,21.24,21.18,21.23,384600.0,14.9191,14.9543,14.912,14.9472,384600.0
2011-07-07 10:00:00,21.23,21.29,21.22,21.28,622800.0,14.9472,14.9895,14.9402,14.9824,622800.0
2011-07-07 10:10:00,21.28,21.29,21.24,21.28,345600.0,14.9824,14.9895,14.9543,14.9824,345600.0
2011-07-07 10:20:00,21.28,21.29,21.25,21.26,278000.0,14.9824,14.9895,14.9613,14.9683,278000.0
2011-07-07 10:30:00,21.26,21.27,21.23,21.25,417800.0,14.9683,14.9754,14.9472,14.9613,417800.0
2011-07-07 10:40:00,21.25,21.27,21.2,21.21,265600.0,14.9613,14.9754,14.9261,14.9331,265600.0
2011-07-07 10:50:00,21.21,21.26,21.21,21.25,232200.0,14.9331,14.9683,14.9331,14.9613,232200.0
2011-07-07 11:00:00,21.25,21.26,21.23,21.25,244800.0,14.9613,14.9683,14.9472,14.9613,244800.0
2011-07-07 11:10:00,21.25,21.31,21.25,21.31,257200.0,14.9613,15.0035,14.9613,15.0035,257200.0
2011-07-07 11:20:00,21.32,21.33,21.28,21.28,264200.0,15.0106,15.0176,14.9824,14.9824,264200.0
2011-07-07 11:30:00,21.28,21.28,21.23,21.24,172400.0,14.9824,14.9824,14.9472,14.9543,172400.0
2011-07-07 11:40:00,21.24,21.27,21.24,21.26,99600.0,14.9543,14.9754,14.9543,14.9683,99600.0
2011-07-07 11:50:00,21.26,21.27,21.24,21.25,154000.0,14.9683,14.9754,14.9543,14.9613,154000.0
2011-07-07 12:00:00,21.25,21.27,21.25,21.25,233800.0,14.9613,14.9754,14.9613,14.9613,233800.0
2011-07-07 12:10:00,21.25,21.27,21.25,21.25,140000.0,14.9613,14.9754,14.9613,14.9613,140000.0
2011-07-07 12:20:00,21.25,21.27,21.24,21.25,133000.0,14.9613,14.9754,14.9543,14.9613,133000.0
2011-07-07 12:30:00,21.25,21.25,21.24,21.25,92000.0,14.9613,14.9613,14.9543,14.9613,92000.0
2011-07-07 12:40:00,21.25,21.27,21.24,21.24,109000.0,14.9613,14.9754,14.9543,14.9543,109000.0
2011-07-07 12:50:00,21.25,21.27,21.24,21.24,243800.0,14.9613,14.9754,14.9543,14.9543,243800.0
2011-07-07 13:00:00,21.24,21.27,21.22,21.27,152000.0,14.9543,14.9754,14.9402,14.9754,152000.0
2011-07-07 13:10:00,21.26,21.27,21.25,21.25,96600.0,14.9683,14.9754,14.9613,14.9613,96600.0
2011-07-07 13:20:00,21.26,21.27,21.25,21.25,146200.0,14.9683,14.9754,14.9613,14.9613,146200.0
2011-07-07 13:30:00,21.26,21.27,21.24,21.27,139800.0,14.9683,14.9754,14.9543,14.9754,139800.0
2011-07-07 13:40:00,21.26,21.27,21.25,21.27,140400.0,14.9683,14.9754,14.9613,14.9754,140400.0
2011-07-07 13:50:00,21.27,21.28,21.27,21.28,101800.0,14.9754,14.9824,14.9754,14.9824,101800.0
2011-07-07 14:00:00,21.27,21.29,21.27,21.27,129400.0,14.9754,14.9895,14.9754,14.9754,129400.0
2011-07-07 14:10:00,21.28,21.3,21.27,21.29,158800.0,14.9824,14.9965,14.9754,14.9895,158800.0
2011-07-07 14:20:00,21.3,21.31,21.28,21.3,207000.0,14.9965,15.0035,14.9824,14.9965,207000.0
2011-07-07 14:30:00,21.3,21.33,21.3,21.33,153400.0,14.9965,15.0176,14.9965,15.0176,153400.0
2011-07-07 14:40:00,21.33,21.35,21.32,21.34,373200.0,15.0176,15.0317,15.0106,15.0247,373200.0
2011-07-07 14:50:00,21.34,21.35,21.31,21.32,217400.0,15.0247,15.0317,15.0035,15.0106,217400.0
2011-07-07 15:00:00,21.32,21.32,21.29,21.29,118400.0,15.0106,15.0106,14.9895,14.9895,118400.0
2011-07-07 15:10:00,21.29,21.32,21.28,21.31,218400.0,14.9895,15.0106,14.9824,15.0035,218400.0
2011-07-07 15:20:00,21.31,21.33,21.3,21.32,160200.0,15.0035,15.0176,14.9965,15.0106,160200.0
2011-07-07 15:30:00,21.32,21.34,21.31,21.33,264800.0,15.0106,15.0247,15.0035,15.0176,264800.0
2011-07-07 15:40:00,21.34,21.34,21.31,21.32,456800.0,15.0247,15.0247,15.0035,15.0106,456800.0
2011-07-07 15:50:00,21.32,21.34,21.3,21.34,740200.0,15.0106,15.0247,14.9965,15.0247,740200.0
2011-07-08 09:30:00,21.21,21.38,21.18,21.32,775400.0,14.9331,15.0528,14.912,15.0106,775400.0
2011-07-08 09:40:00,21.32,21.33,21.23,21.23,296000.0,15.0106,15.0176,14.9472,14.9472,296000.0
2011-07-08 09:50:00,21.23,21.27,21.21,21.21,195600.0,14.9472,14.9754,14.9331,14.9331,195600.0
2011-07-08 10:00:00,21.21,21.25,21.21,21.25,345600.0,14.9331,14.9613,14.9331,14.9613,345600.0
2011-07-08 10:10:00,21.25,21.28,21.23,21.25,339000.0,14.9613,14.9824,14.9472,14.9613,339000.0
2011-07-08 10:20:00,21.25,21.26,21.17,21.19,277800.0,14.9613,14.9683,14.905,14.9191,277800.0
2011-07-08 10:30:00,21.19,21.19,21.14,21.15,268000.0,14.9191,14.9191,14.8839,14.8909,268000.0
2011-07-08 10:40:00,21.14,21.16,21.11,21.14,241400.0,14.8839,14.8979,14.8627,14.8839,241400.0
2011-07-08 10:50:00,21.15,21.17,21.13,21.14,391800.0,14.8909,14.905,14.8768,14.8839,391800.0
2011-07-08 11:00:00,21.14,21.16,21.12,21.14,172200.0,14.8839,14.8979,14.8698,14.8839,172200.0
2011-07-08 11:10:00,21.15,21.15,21.11,21.15,279800.0,14.8909,14.8909,14.8627,14.8909,279800.0
2011-07-08 11:20:00,21.14,21.16,21.13,21.13,274000.0,14.8839,14.8979,14.8768,14.8768,274000.0
2011-07-08 11:30:00,21.13,21.17,21.11,21.16,163800.0,14.8768,14.905,14.8627,14.8979,163800.0
2011-07-08 11:40:00,21.16,21.16,21.13,21.13,113000.0,14.8979,14.8979,14.8768,14.8768,113000.0
2011-07-08 11:50:00,21.14,21.17,21.14,21.15,124200.0,14.8839,14.905,14.8839,14.8909,124200.0
2011-07-08 12:00:00,21.15,21.16,21.13,21.14,59800.0,14.8909,14.8979,14.8768,14.8839,59800.0
2011-07-08 12:10:00,21.15,21.15,21.11,21.11,56600.0,14.8909,14.8909,14.8627,14.8627,56600.0
2011-07-08 12:20:00,21.12,21.13,21.1,21.11,115600.0,14.8698,14.8768,14.8557,14.8627,115600.0
2011-07-08 12:30:00,21.11,21.16,21.1,21.16,115600.0,14.8627,14.8979,14.8557,14.8979,115600.0
2011-07-08 12:40:00,21.16,21.2,21.15,21.18,240600.0,14.8979,14.9261,14.8909,14.912,240600.0
2011-07-08 12:50:00,21.18,21.22,21.17,21.21,126800.0,14.912,14.9402,14.905,14.9331,126800.0
2011-07-08 13:00:00,21.21,21.21,21.16,21.16,101800.0,14.9331,14.9331,14.8979,14.8979,101800.0
2011-07-08 13:10:00,21.16,21.16,21.11,21.11,194800.0,14.8979,14.8979,14.8627,14.8627,194800.0
2011-07-08 13:20:00,21.11,21.14,21.11,21.14,151800.0,14.8627,14.8839,14.8627,14.8839,151800.0
2011-07-08 13:30:00,21.14,21.18,21.14,21.18,328800.0,14.8839,14.912,14.8839,14.912,328800.0
2011-07-08 13:40:00,21.17,21.17,21.15,21.15,283200.0,14.905,14.905,14.8909,14.8909,283200.0
2011-07-08 13:50:00,21.15,21.15,21.14,21.14,121600.0,14.8909,14.8909,14.8839,14.8839,121600.0
2011-07-08 14:00:00,21.14,21.15,21.13,21.15,99600.0,14.8839,14.8909,14.8768,14.8909,99600.0
2011-07-08 14:10:00,21.15,21.15,21.11,21.11,130000.0,14.8909,14.8909,14.8627,14.8627,130000.0
2011-07-08 14:20:00,21.11,21.13,21.1,21.12,81000.0,14.8627,14.8768,14.8557,14.8698,81000.0
2011-07-08 14:30:00,21.13,21.15,21.13,21.14,186800.0,14.8768,14.8909,14.8768,14.8839,186800.0
2011-07-08 14:40:00,21.14,21.15,21.14,21.15,56400.0,14.8839,14.8909,14.8839,14.8909,56400.0
2011-07-08 14:50:00,21.15,21.16,21.14,21.15,103200.0,14.8909,14.8979,14.8839,14.8909,103200.0
2011-07-08 15:00:00,21.15,21.19,21.15,21.17,374800.0,14.8909,14.9191,14.8909,14.905,374800.0
2011-07-08 15:10:00,21.17,21.17,21.14,21.14,82800.0,14.905,14.905,14.8839,14.8839,82800.0
2011-07-08 15:20:00,21.14,21.19,21.14,21.18,229200.0,14.8839,14.9191,14.8839,14.912,229200.0
2011-07-08 15:30:00,21.18,21.25,21.18,21.23,322400.0,14.912,14.9613,14.912,14.9472,322400.0
2011-07-08 15:40:00,21.22,21.24,21.2,21.21,397800.0,14.9402,14.9543,14.9261,14.9331,397800.0
2011-07-08 15:50:00,21.21,21.23,21.2,21.23,534400.0,14.9331,14.9472,14.9261,14.9472,534400.0
2011-07-11 09:30:00,21.04,21.08,20.92,20.96,562000.0,14.8134,14.8416,14.729,14.7571,562000.0
2011-07-11 09:40:00,20.96,21.01,20.95,20.96,235200.0,14.7571,14.7923,14.7501,14.7571,235200.0
2011-07-11 09:50:00,20.96,20.98,20.91,20.97,394000.0,14.7571,14.7712,14.7219,14.7642,394000.0
2011-07-11 10:00:00,20.97,20.97,20.91,20.92,274000.0,14.7642,14.7642,14.7219,14.729,274000.0
2011-07-11 10:10:00,20.92,20.93,20.89,20.9,234600.0,14.729,14.736,14.7078,14.7149,234600.0
2011-07-11 10:20:00,20.9,20.9,20.84,20.85,343400.0,14.7149,14.7149,14.6726,14.6797,343400.0
2011-07-11 10:30:00,20.86,20.89,20.85,20.88,204000.0,14.6867,14.7078,14.6797,14.7008,204000.0
2011-07-11 10:40:00,20.87,20.92,20.86,20.89,307800.0,14.6938,14.729,14.6867,14.7078,307800.0
2011-07-11 10:50:00,20.89,20.9,20.8,20.8,715400.0,14.7078,14.7149,14.6445,14.6445,715400.0
2011-07-11 11:00:00,20.8,20.81,20.74,20.75,409800.0,14.6445,14.6515,14.6022,14.6093,409800.0
2011-07-11 11:10:00,20.75,20.75,20.72,20.73,233600.0,14.6093,14.6093,14.5881,14.5952,233600.0
2011-07-11 11:20:00,20.73,20.75,20.73,20.75,250800.0,14.5952,14.6093,14.5952,14.6093,250800.0
2011-07-11 11:30:00,20.75,20.78,20.75,20.75,379800.0,14.6093,14.6304,14.6093,14.6093,379800.0
2011-07-11 11:40:00,20.75,20.75,20.7,20.72,337000.0,14.6093,14.6093,14.5741,14.5881,337000.0
2011-07-11 11:50:00,20.72,20.73,20.68,20.69,256400.0,14.5881,14.5952,14.56,14.567,256400.0
2011-07-11 12:00:00,20.69,20.7,20.66,20.67,190800.0,14.567,14.5741,14.5459,14.5529,190800.0
2011-07-11 12:10:00,20.67,20.68,20.67,20.68,122800.0,14.5529,14.56,14.5529,14.56,122800.0
2011-07-11 12:20:00,20.68,20.68,20.66,20.66,177800.0,14.56,14.56,14.5459,14.5459,177800.0
2011-07-11 12:30:00,20.67,20.67,20.62,20.63,314600.0,14.5529,14.5529,14.5177,14.5248,314600.0
2011-07-11 12:40:00,20.63,20.64,20.61,20.61,268400.0,14.5248,14.5318,14.5107,14.5107,268400.0
2011-07-11 12:50:00,20.62,20.62,20.61,20.61,83000.0,14.5177,14.5177,14.5107,14.5107,83000.0
2011-07-11 13:00:00,20.61,20.61,20.6,20.6,159600.0,14.5107,14.5107,14.5037,14.5037,159600.0
2011-07-11 13:10:00,20.6,20.61,20.58,20.6,197000.0,14.5037,14.5107,14.4896,14.5037,197000.0
2011-07-11 13:20:00,20.6,20.6,20.57,20.59,215800.0,14.5037,14.5037,14.4825,14.4966,215800.0
2011-07-11 13:30:00,20.59,20.6,20.58,20.6,204000.0,14.4966,14.5037,14.4896,14.5037,204000.0
2011-07-11 13:40:00,20.6,20.62,20.59,20.61,211000.0,14.5037,14.5177,14.4966,14.5107,211000.0
2011-07-11 13:50:00,20.61,20.63,20.61,20.63,242200.0,14.5107,14.5248,14.5107,14.5248,242200.0
2011-07-11 14:00:00,20.63,20.65,20.62,20.65,163800.0,14.5248,14.5389,14.5177,14.5389,163800.0
2011-07-11 14:10:00,20.65,20.65,20.6,20.6,316200.0,14.5389,14.5389,14.5037,14.5037,316200.0
2011-07-11 14:20:00,20.6,20.61,20.59,20.59,168000.0,14.5037,14.5107,14.4966,14.4966,168000.0
2011-07-11 14:30:00,20.59,20.6,20.57,20.59,384400.0,14.4966,14.5037,14.4825,14.4966,384400.0
2011-07-11 14:40:00,20.58,20.59,20.57,20.57,207800.0,14.4896,14.4966,14.4825,14.4825,207800.0
2011-07-11 14:50:00,20.57,20.58,20.57,20.57,204400.0,14.4825,14.4896,14.4825,14.4825,204400.0
2011-07-11 15:00:00,20.57,20.6,20.57,20.6,379800.0,14.4825,14.5037,14.4825,14.5037,379800.0
2011-07-11 15:10:00,20.6,20.63,20.6,20.61,593200.0,14.5037,14.5248,14.5037,14.5107,593200.0
2011-07-11 15:20:00,20.62,20.67,20.61,20.67,283800.0,14.5177,14.5529,14.5107,14.5529,283800.0
2011-07-11 15:30:00,20.66,20.68,20.64,20.64,327200.0,14.5459,14.56,14.5318,14.5318,327200.0
2011-07-11 15:40:00,20.65,20.67,20.63,20.63,715000.0,14.5389,14.5529,14.5248,14.5248,715000.0
2011-07-11 15:50:00,20.63,20.65,20.61,20.64,1438800.0,14.5248,14.5389,14.5107,14.5318,1438800.0
2011-07-12 09:30:00,20.5,20.71,20.5,20.67,940000.0,14.4333,14.5811,14.4333,14.5529,940000.0
2011-07-12 09:40:00,20.67,20.68,20.65,20.67,730200.0,14.5529,14.56,14.5389,14.5529,730200.0
2011-07-12 09:50:00,20.67,20.68,20.6,20.64,380200.0,14.5529,14.56,14.5037,14.5318,380200.0
2011-07-12 10:00:00,20.65,20.7,20.64,20.67,451000.0,14.5389,14.5741,14.5318,14.5529,451000.0
2011-07-12 10:10:00,20.67,20.74,20.67,20.74,616200.0,14.5529,14.6022,14.5529,14.6022,616200.0
2011-07-12 10:20:00,20.73,20.78,20.73,20.76,452000.0,14.5952,14.6304,14.5952,14.6163,452000.0
2011-07-12 10:30:00,20.77,20.8,20.76,20.79,341400.0,14.6233,14.6445,14.6163,14.6374,341400.0
2011-07-12 10:40:00,20.79,20.81,20.78,20.81,759000.0,14.6374,14.6515,14.6304,14.6515,759000.0
2011-07-12 10:50:00,20.81,20.82,20.75,20.8,697800.0,14.6515,14.6586,14.6093,14.6445,697800.0
2011-07-12 11:00:00,20.8,20.82,20.79,20.8,267200.0,14.6445,14.6586,14.6374,14.6445,267200.0
2011-07-12 11:10:00,20.8,20.84,20.8,20.83,437600.0,14.6445,14.6726,14.6445,14.6656,437600.0
2011-07-12 11:20:00,20.84,20.88,20.83,20.84,320000.0,14.6726,14.7008,14.6656,14.6726,320000.0
2011-07-12 11:30:00,20.84,20.84,20.8,20.81,146800.0,14.6726,14.6726,14.6445,14.6515,146800.0
2011-07-12 11:40:00,20.81,20.86,20.81,20.84,317600.0,14.6515,14.6867,14.6515,14.6726,317600.0
2011-07-12 11:50:00,20.84,20.84,20.8,20.81,189200.0,14.6726,14.6726,14.6445,14.6515,189200.0
2011-07-12 12:00:00,20.81,20.86,20.8,20.85,373000.0,14.6515,14.6867,14.6445,14.6797,373000.0
2011-07-12 12:10:00,20.85,20.86,20.82,20.83,118000.0,14.6797,14.6867,14.6586,14.6656,118000.0
2011-07-12 12:20:00,20.83,20.83,20.78,20.78,82400.0,14.6656,14.6656,14.6304,14.6304,82400.0
2011-07-12 12:30:00,20.78,20.81,20.78,20.78,223400.0,14.6304,14.6515,14.6304,14.6304,223400.0
2011-07-12 12:40:00,20.78,20.8,20.78,20.78,99400.0,14.6304,14.6445,14.6304,14.6304,99400.0
2011-07-12 12:50:00,20.78,20.81,20.78,20.81,96600.0,14.6304,14.6515,14.6304,14.6515,96600.0
2011-07-12 13:00:00,20.81,20.84,20.8,20.83,275000.0,14.6515,14.6726,14.6445,14.6656,275000.0
2011-07-12 13:10:00,20.82,20.83,20.81,20.83,188600.0,14.6586,14.6656,14.6515,14.6656,188600.0
2011-07-12 13:20:00,20.83,20.83,20.8,20.8,77800.0,14.6656,14.6656,14.6445,14.6445,77800.0
2011-07-12 13:30:00,20.8,20.84,20.79,20.84,127200.0,14.6445,14.6726,14.6374,14.6726,127200.0
2011-07-12 13:40:00,20.84,20.85,20.82,20.84,203600.0,14.6726,14.6797,14.6586,14.6726,203600.0
2011-07-12 13:50:00,20.84,20.84,20.82,20.84,169000.0,14.6726,14.6726,14.6586,14.6726,169000.0
2011-07-12 14:00:00,20.84,20.89,20.83,20.89,178000.0,14.6726,14.7078,14.6656,14.7078,178000.0
2011-07-12 14:10:00,20.88,20.93,20.88,20.92,449400.0,14.7008,14.736,14.7008,14.729,449400.0
2011-07-12 14:20:00,20.92,20.93,20.89,20.89,189400.0,14.729,14.736,14.7078,14.7078,189400.0
2011-07-12 14:30:00,20.89,20.91,20.86,20.87,238200.0,14.7078,14.7219,14.6867,14.6938,238200.0
2011-07-12 14:40:00,20.88,20.9,20.87,20.89,230400.0,14.7008,14.7149,14.6938,14.7078,230400.0
2011-07-12 14:50:00,20.89,20.91,20.86,20.86,203200.0,14.7078,14.7219,14.6867,14.6867,203200.0
2011-07-12 15:00:00,20.86,20.89,20.86,20.87,208200.0,14.6867,14.7078,14.6867,14.6938,208200.0
2011-07-12 15:10:00,20.87,20.89,20.86,20.89,228200.0,14.6938,14.7078,14.6867,14.7078,228200.0
2011-07-12 15:20:00,20.89,20.9,20.86,20.89,360200.0,14.7078,14.7149,14.6867,14.7078,360200.0
2011-07-12 15:30:00,20.88,20.89,20.85,20.86,323400.0,14.7008,14.7078,14.6797,14.6867,323400.0
2011-07-12 15:40:00,20.86,20.86,20.76,20.77,483000.0,14.6867,14.6867,14.6163,14.6233,483000.0
2011-07-12 15:50:00,20.76,20.82,20.76,20.78,977600.0,14.6163,14.6586,14.6163,14.6304,977600.0
2011-07-13 09:30:00,20.86,20.86,20.78,20.83,491600.0,14.6867,14.6867,14.6304,14.6656,491600.0
2011-07-13 09:40:00,20.83,20.9,20.83,20.89,465800.0,14.6656,14.7149,14.6656,14.7078,465800.0
2011-07-13 09:50:00,20.88,20.9,20.86,20.9,559400.0,14.7008,14.7149,14.6867,14.7149,559400.0
2011-07-13 10:00:00,20.9,20.98,20.9,20.94,378600.0,14.7149,14.7712,14.7149,14.743,378600.0
2011-07-13 10:10:00,20.93,20.98,20.93,20.96,337600.0,14.736,14.7712,14.736,14.7571,337600.0
2011-07-13 10:20:00,20.95,21.0,20.95,20.98,346200.0,14.7501,14.7853,14.7501,14.7712,346200.0
2011-07-13 10:30:00,20.98,21.03,20.98,20.99,231800.0,14.7712,14.8064,14.7712,14.7782,231800.0
2011-07-13 10:40:00,20.99,21.04,20.99,21.01,195600.0,14.7782,14.8134,14.7782,14.7923,195600.0
2011-07-13 10:50:00,21.01,21.05,21.0,21.05,104400.0,14.7923,14.8205,14.7853,14.8205,104400.0
2011-07-13 11:00:00,21.05,21.05,21.02,21.02,111400.0,14.8205,14.8205,14.7994,14.7994,111400.0
2011-07-13 11:10:00,21.02,21.06,21.02,21.04,189200.0,14.7994,14.8275,14.7994,14.8134,189200.0
2011-07-13 11:20:00,21.05,21.06,21.0,21.05,137600.0,14.8205,14.8275,14.7853,14.8205,137600.0
2011-07-13 11:30:00,21.05,21.06,21.04,21.06,232800.0,14.8205,14.8275,14.8134,14.8275,232800.0
2011-07-13 11:40:00,21.05,21.08,21.05,21.05,235000.0,14.8205,14.8416,14.8205,14.8205,235000.0
2011-07-13 11:50:00,21.05,21.07,21.04,21.06,295600.0,14.8205,14.8346,14.8134,14.8275,295600.0
2011-07-13 12:00:00,21.06,21.08,21.05,21.05,323200.0,14.8275,14.8416,14.8205,14.8205,323200.0
2011-07-13 12:10:00,21.06,21.07,21.05,21.06,231600.0,14.8275,14.8346,14.8205,14.8275,231600.0
2011-07-13 12:20:00,21.06,21.07,21.01,21.02,168200.0,14.8275,14.8346,14.7923,14.7994,168200.0
2011-07-13 12:30:00,21.01,21.02,20.98,20.98,108800.0,14.7923,14.7994,14.7712,14.7712,108800.0
2011-07-13 12:40:00,20.97,20.98,20.92,20.92,263800.0,14.7642,14.7712,14.729,14.729,263800.0
2011-07-13 12:50:00,20.92,20.94,20.91,20.93,163200.0,14.729,14.743,14.7219,14.736,163200.0
2011-07-13 13:00:00,20.93,20.93,20.89,20.92,133000.0,14.736,14.736,14.7078,14.729,133000.0
2011-07-13 13:10:00,20.92,20.93,20.89,20.89,123400.0,14.729,14.736,14.7078,14.7078,123400.0
2011-07-13 13:20:00,20.89,20.9,20.87,20.9,122000.0,14.7078,14.7149,14.6938,14.7149,122000.0
2011-07-13 13:30:00,20.9,20.93,20.9,20.92,105800.0,14.7149,14.736,14.7149,14.729,105800.0
2011-07-13 13:40:00,20.92,20.93,20.91,20.93,52800.0,14.729,14.736,14.7219,14.736,52800.0
2011-07-13 13:50:00,20.93,20.94,20.87,20.89,153200.0,14.736,14.743,14.6938,14.7078,153200.0
2011-07-13 14:00:00,20.89,20.91,20.88,20.9,89200.0,14.7078,14.7219,14.7008,14.7149,89200.0
2011-07-13 14:10:00,20.9,20.91,20.87,20.9,133800.0,14.7149,14.7219,14.6938,14.7149,133800.0
2011-07-13 14:20:00,20.9,20.91,20.86,20.88,113800.0,14.7149,14.7219,14.6867,14.7008,113800.0
2011-07-13 14:30:00,20.88,20.9,20.86,20.89,185200.0,14.7008,14.7149,14.6867,14.7078,185200.0
2011-07-13 14:40:00,20.89,20.91,20.88,20.91,105800.0,14.7078,14.7219,14.7008,14.7219,105800.0
2011-07-13 14:50:00,20.91,20.93,20.89,20.9,190800.0,14.7219,14.736,14.7078,14.7149,190800.0
2011-07-13 15:00:00,20.9,20.91,20.83,20.85,244800.0,14.7149,14.7219,14.6656,14.6797,244800.0
2011-07-13 15:10:00,20.84,20.85,20.78,20.79,242000.0,14.6726,14.6797,14.6304,14.6374,242000.0
2011-07-13 15:20:00,20.79,20.83,20.78,20.83,178600.0,14.6374,14.6656,14.6304,14.6656,178600.0
2011-07-13 15:30:00,20.83,20.83,20.78,20.78,175800.0,14.6656,14.6656,14.6304,14.6304,175800.0
2011-07-13 15:40:00,20.78,20.8,20.75,20.79,530200.0,14.6304,14.6445,14.6093,14.6374,530200.0
2011-07-13 15:50:00,20.79,20.82,20.78,20.81,636800.0,14.6374,14.6586,14.6304,14.6515,636800.0
2011-07-14 09:30:00,20.68,20.9,20.67,20.88,487400.0,14.56,14.7149,14.5529,14.7008,487400.0
2011-07-14 09:40:00,20.88,21.0,20.85,20.98,345400.0,14.7008,14.7853,14.6797,14.7712,345400.0
2011-07-14 09:50:00,20.98,20.99,20.96,20.98,316400.0,14.7712,14.7782,14.7571,14.7712,316400.0
2011-07-14 10:00:00,20.98,20.99,20.92,20.95,337200.0,14.7712,14.7782,14.729,14.7501,337200.0
2011-07-14 10:10:00,20.95,20.96,20.89,20.9,247200.0,14.7501,14.7571,14.7078,14.7149,247200.0
2011-07-14 10:20:00,20.9,20.97,20.9,20.95,119400.0,14.7149,14.7642,14.7149,14.7501,119400.0
2011-07-14 10:30:00,20.95,20.95,20.88,20.89,167800.0,14.7501,14.7501,14.7008,14.7078,167800.0
2011-07-14 10:40:00,20.9,20.9,20.82,20.83,211600.0,14.7149,14.7149,14.6586,14.6656,211600.0
2011-07-14 10:50:00,20.82,20.83,20.79,20.8,213000.0,14.6586,14.6656,14.6374,14.6445,213000.0
2011-07-14 11:00:00,20.8,20.82,20.8,20.81,128400.0,14.6445,14.6586,14.6445,14.6515,128400.0
2011-07-14 11:10:00,20.81,20.83,20.78,20.82,162200.0,14.6515,14.6656,14.6304,14.6586,162200.0
2011-07-14 11:20:00,20.82,20.84,20.81,20.83,134800.0,14.6586,14.6726,14.6515,14.6656,134800.0
2011-07-14 11:30:00,20.82,20.83,20.78,20.79,513000.0,14.6586,14.6656,14.6304,14.6374,513000.0
2011-07-14 11:40:00,20.79,20.84,20.79,20.84,208400.0,14.6374,14.6726,14.6374,14.6726,208400.0
2011-07-14 11:50:00,20.84,20.84,20.81,20.82,128800.0,14.6726,14.6726,14.6515,14.6586,128800.0
2011-07-14 12:00:00,20.82,20.83,20.79,20.8,174800.0,14.6586,14.6656,14.6374,14.6445,174800.0
2011-07-14 12:10:00,20.8,20.8,20.74,20.74,147000.0,14.6445,14.6445,14.6022,14.6022,147000.0
2011-07-14 12:20:00,20.74,20.75,20.71,20.75,154600.0,14.6022,14.6093,14.5811,14.6093,154600.0
2011-07-14 12:30:00,20.75,20.79,20.75,20.79,89800.0,14.6093,14.6374,14.6093,14.6374,89800.0
2011-07-14 12:40:00,20.79,20.82,20.78,20.8,77000.0,14.6374,14.6586,14.6304,14.6445,77000.0
2011-07-14 12:50:00,20.8,20.82,20.74,20.75,135600.0,14.6445,14.6586,14.6022,14.6093,135600.0
2011-07-14 13:00:00,20.74,20.75,20.69,20.72,193800.0,14.6022,14.6093,14.567,14.5881,193800.0
2011-07-14 13:10:00,20.72,20.73,20.68,20.69,181200.0,14.5881,14.5952,14.56,14.567,181200.0
2011-07-14 13:20:00,20.69,20.72,20.66,20.71,277600.0,14.567,14.5881,14.5459,14.5811,277600.0
2011-07-14 13:30:00,20.71,20.77,20.7,20.75,285000.0,14.5811,14.6233,14.5741,14.6093,285000.0
2011-07-14 13:40:00,20.75,20.77,20.7,20.71,196400.0,14.6093,14.6233,14.5741,14.5811,196400.0
2011-07-14 13:50:00,20.71,20.75,20.7,20.75,107600.0,14.5811,14.6093,14.5741,14.6093,107600.0
2011-07-14 14:00:00,20.75,20.76,20.71,20.71,216000.0,14.6093,14.6163,14.5811,14.5811,216000.0
2011-07-14 14:10:00,20.71,20.73,20.7,20.72,194000.0,14.5811,14.5952,14.5741,14.5881,194000.0
2011-07-14 14:20:00,20.72,20.73,20.66,20.68,227000.0,14.5881,14.5952,14.5459,14.56,227000.0
2011-07-14 14:30:00,20.68,20.68,20.66,20.67,251200.0,14.56,14.56,14.5459,14.5529,251200.0
2011-07-14 14:40:00,20.67,20.72,20.67,20.7,235800.0,14.5529,14.5881,14.5529,14.5741,235800.0
2011-07-14 14:50:00,20.7,20.71,20.67,20.71,121800.0,14.5741,14.5811,14.5529,14.5811,121800.0
2011-07-14 15:00:00,20.71,20.73,20.66,20.67,162800.0,14.5811,14.5952,14.5459,14.5529,162800.0
2011-07-14 15:10:00,20.67,20.68,20.66,20.67,231400.0,14.5529,14.56,14.5459,14.5529,231400.0
2011-07-14 15:20:00,20.67,20.68,20.66,20.67,224200.0,14.5529,14.56,14.5459,14.5529,224200.0
2011-07-14 15:30:00,20.67,20.7,20.65,20.7,290200.0,14.5529,14.5741,14.5389,14.5741,290200.0
2011-07-14 15:40:00,20.7,20.71,20.64,20.65,377200.0,14.5741,14.5811,14.5318,14.5389,377200.0
2011-07-14 15:50:00,20.65,20.65,20.61,20.64,766400.0,14.5389,14.5389,14.5107,14.5318,766400.0
2011-07-15 09:30:00,20.64,20.68,20.56,20.64,1468600.0,14.5318,14.56,14.4755,14.5318,1468600.0
2011-07-15 09:40:00,20.64,20.65,20.56,20.63,224800.0,14.5318,14.5389,14.4755,14.5248,224800.0
2011-07-15 09:50:00,20.62,20.63,20.54,20.57,333400.0,14.5177,14.5248,14.4614,14.4825,333400.0
2011-07-15 10:00:00,20.58,20.64,20.54,20.56,495600.0,14.4896,14.5318,14.4614,14.4755,495600.0
2011-07-15 10:10:00,20.56,20.58,20.53,20.55,223600.0,14.4755,14.4896,14.4544,14.4685,223600.0
2011-07-15 10:20:00,20.55,20.55,20.5,20.52,214800.0,14.4685,14.4685,14.4333,14.4473,214800.0
2011-07-15 10:30:00,20.52,20.57,20.52,20.53,148200.0,14.4473,14.4825,14.4473,14.4544,148200.0
2011-07-15 10:40:00,20.52,20.58,20.52,20.55,154800.0,14.4473,14.4896,14.4473,14.4685,154800.0
2011-07-15 10:50:00,20.55,20.57,20.53,20.54,224800.0,14.4685,14.4825,14.4544,14.4614,224800.0
2011-07-15 11:00:00,20.55,20.58,20.53,20.57,113000.0,14.4685,14.4896,14.4544,14.4825,113000.0
2011-07-15 11:10:00,20.57,20.62,20.56,20.6,184200.0,14.4825,14.5177,14.4755,14.5037,184200.0
2011-07-15 11:20:00,20.6,20.6,20.54,20.55,157800.0,14.5037,14.5037,14.4614,14.4685,157800.0
2011-07-15 11:30:00,20.54,20.55,20.49,20.52,186200.0,14.4614,14.4685,14.4262,14.4473,186200.0
2011-07-15 11:40:00,20.52,20.53,20.46,20.48,386400.0,14.4473,14.4544,14.4051,14.4192,386400.0
2011-07-15 11:50:00,20.48,20.54,20.48,20.52,146400.0,14.4192,14.4614,14.4192,14.4473,146400.0
2011-07-15 12:00:00,20.52,20.57,20.51,20.52,155000.0,14.4473,14.4825,14.4403,14.4473,155000.0
2011-07-15 12:10:00,20.52,20.54,20.5,20.5,131600.0,14.4473,14.4614,14.4333,14.4333,131600.0
2011-07-15 12:20:00,20.51,20.51,20.49,20.5,95600.0,14.4403,14.4403,14.4262,14.4333,95600.0
2011-07-15 12:30:00,20.5,20.53,20.5,20.52,85200.0,14.4333,14.4544,14.4333,14.4473,85200.0
2011-07-15 12:40:00,20.52,20.53,20.48,20.48,76800.0,14.4473,14.4544,14.4192,14.4192,76800.0
2011-07-15 12:50:00,20.48,20.48,20.46,20.47,177200.0,14.4192,14.4192,14.4051,14.4121,177200.0
2011-07-15 13:00:00,20.47,20.48,20.46,20.47,108000.0,14.4121,14.4192,14.4051,14.4121,108000.0
2011-07-15 13:10:00,20.47,20.47,20.43,20.43,193400.0,14.4121,14.4121,14.384,14.384,193400.0
2011-07-15 13:20:00,20.43,20.46,20.43,20.43,183600.0,14.384,14.4051,14.384,14.384,183600.0
2011-07-15 13:30:00,20.43,20.45,20.43,20.44,113400.0,14.384,14.3981,14.384,14.391,113400.0
2011-07-15 13:40:00,20.44,20.44,20.43,20.43,99400.0,14.391,14.391,14.384,14.384,99400.0
2011-07-15 13:50:00,20.43,20.43,20.38,20.39,258800.0,14.384,14.384,14.3488,14.3558,258800.0
2011-07-15 14:00:00,20.39,20.39,20.36,20.38,462600.0,14.3558,14.3558,14.3347,14.3488,462600.0
2011-07-15 14:10:00,20.39,20.42,20.37,20.42,156200.0,14.3558,14.3769,14.3417,14.3769,156200.0
2011-07-15 14:20:00,20.42,20.42,20.36,20.36,201600.0,14.3769,14.3769,14.3347,14.3347,201600.0
2011-07-15 14:30:00,20.36,20.38,20.36,20.38,195600.0,14.3347,14.3488,14.3347,14.3488,195600.0
2011-07-15 14:40:00,20.38,20.4,20.36,20.37,358800.0,14.3488,14.3628,14.3347,14.3417,358800.0
2011-07-15 14:50:00,20.38,20.4,20.37,20.39,210600.0,14.3488,14.3628,14.3417,14.3558,210600.0
2011-07-15 15:00:00,20.39,20.43,20.39,20.43,188200.0,14.3558,14.384,14.3558,14.384,188200.0
2011-07-15 15:10:00,20.43,20.45,20.43,20.45,89000.0,14.384,14.3981,14.384,14.3981,89000.0
2011-07-15 15:20:00,20.45,20.5,20.45,20.5,290400.0,14.3981,14.4333,14.3981,14.4333,290400.0
2011-07-15 15:30:00,20.5,20.52,20.49,20.5,269600.0,14.4333,14.4473,14.4262,14.4333,269600.0
2011-07-15 15:40:00,20.5,20.5,20.48,20.49,671200.0,14.4333,14.4333,14.4192,14.4262,671200.0
2011-07-15 15:50:00,20.49,20.5,20.47,20.5,1289800.0,14.4262,14.4333,14.4121,14.4333,1289800.0
2011-07-18 09:30:00,20.45,20.52,20.39,20.48,340400.0,14.3981,14.4473,14.3558,14.4192,340400.0
2011-07-18 09:40:00,20.48,20.54,20.46,20.47,456800.0,14.4192,14.4614,14.4051,14.4121,456800.0
2011-07-18 09:50:00,20.47,20.49,20.41,20.48,201200.0,14.4121,14.4262,14.3699,14.4192,201200.0
2011-07-18 10:00:00,20.48,20.49,20.35,20.38,261200.0,14.4192,14.4262,14.3276,14.3488,261200.0
2011-07-18 10:10:00,20.38,20.38,20.31,20.32,348800.0,14.3488,14.3488,14.2995,14.3065,348800.0
2011-07-18 10:20:00,20.31,20.38,20.31,20.36,174400.0,14.2995,14.3488,14.2995,14.3347,174400.0
2011-07-18 10:30:00,20.36,20.37,20.34,20.35,221400.0,14.3347,14.3417,14.3206,14.3276,221400.0
2011-07-18 10:40:00,20.35,20.36,20.3,20.3,263000.0,14.3276,14.3347,14.2924,14.2924,263000.0
2011-07-18 10:50:00,20.3,20.31,20.25,20.28,403200.0,14.2924,14.2995,14.2572,14.2784,403200.0
2011-07-18 11:00:00,20.28,20.3,20.26,20.27,401800.0,14.2784,14.2924,14.2643,14.2713,401800.0
2011-07-18 11:10:00,20.27,20.33,20.27,20.32,159600.0,14.2713,14.3136,14.2713,14.3065,159600.0
2011-07-18 11:20:00,20.33,20.35,20.31,20.31,194200.0,14.3136,14.3276,14.2995,14.2995,194200.0
2011-07-18 11:30:00,20.31,20.31,20.22,20.25,200800.0,14.2995,14.2995,14.2361,14.2572,200800.0
2011-07-18 11:40:00,20.25,20.25,20.22,20.23,196200.0,14.2572,14.2572,14.2361,14.2432,196200.0
2011-07-18 11:50:00,20.23,20.24,20.2,20.21,148800.0,14.2432,14.2502,14.222,14.2291,148800.0
2011-07-18 12:00:00,20.2,20.23,20.16,20.17,232600.0,14.222,14.2432,14.1939,14.2009,232600.0
2011-07-18 12:10:00,20.17,20.23,20.17,20.22,191400.0,14.2009,14.2432,14.2009,14.2361,191400.0
2011-07-18 12:20:00,20.22,20.27,20.22,20.27,112200.0,14.2361,14.2713,14.2361,14.2713,112200.0
2011-07-18 12:30:00,20.27,20.3,20.25,20.3,126400.0,14.2713,14.2924,14.2572,14.2924,126400.0
2011-07-18 12:40:00,20.3,20.3,20.25,20.25,124400.0,14.2924,14.2924,14.2572,14.2572,124400.0
2011-07-18 12:50:00,20.25,20.26,20.22,20.26,125400.0,14.2572,14.2643,14.2361,14.2643,125400.0
2011-07-18 13:00:00,20.25,20.28,20.24,20.27,100000.0,14.2572,14.2784,14.2502,14.2713,100000.0
2011-07-18 13:10:00,20.27,20.27,20.24,20.25,124400.0,14.2713,14.2713,14.2502,14.2572,124400.0
2011-07-18 13:20:00,20.25,20.27,20.22,20.25,193800.0,14.2572,14.2713,14.2361,14.2572,193800.0
2011-07-18 13:30:00,20.25,20.28,20.25,20.27,294600.0,14.2572,14.2784,14.2572,14.2713,294600.0
2011-07-18 13:40:00,20.27,20.29,20.27,20.29,95000.0,14.2713,14.2854,14.2713,14.2854,95000.0
2011-07-18 13:50:00,20.29,20.34,20.29,20.34,136800.0,14.2854,14.3206,14.2854,14.3206,136800.0
2011-07-18 14:00:00,20.34,20.38,20.34,20.38,313600.0,14.3206,14.3488,14.3206,14.3488,313600.0
2011-07-18 14:10:00,20.38,20.41,20.36,20.38,325200.0,14.3488,14.3699,14.3347,14.3488,325200.0
2011-07-18 14:20:00,20.38,20.38,20.31,20.31,131600.0,14.3488,14.3488,14.2995,14.2995,131600.0
2011-07-18 14:30:00,20.31,20.36,20.31,20.35,274000.0,14.2995,14.3347,14.2995,14.3276,274000.0
2011-07-18 14:40:00,20.35,20.38,20.34,20.38,141600.0,14.3276,14.3488,14.3206,14.3488,141600.0
2011-07-18 14:50:00,20.38,20.4,20.36,20.4,295800.0,14.3488,14.3628,14.3347,14.3628,295800.0
2011-07-18 15:00:00,20.4,20.43,20.39,20.4,247600.0,14.3628,14.384,14.3558,14.3628,247600.0
2011-07-18 15:10:00,20.4,20.41,20.36,20.39,169000.0,14.3628,14.3699,14.3347,14.3558,169000.0
2011-07-18 15:20:00,20.39,20.39,20.35,20.36,182800.0,14.3558,14.3558,14.3276,14.3347,182800.0
2011-07-18 15:30:00,20.36,20.41,20.35,20.4,324600.0,14.3347,14.3699,14.3276,14.3628,324600.0
2011-07-18 15:40:00,20.41,20.42,20.39,20.41,400600.0,14.3699,14.3769,14.3558,14.3699,400600.0
2011-07-18 15:50:00,20.4,20.43,20.39,20.41,882000.0,14.3628,14.384,14.3558,14.3699,882000.0
2011-07-19 09:30:00,20.55,20.68,20.45,20.62,594400.0,14.4685,14.56,14.3981,14.5177,594400.0
2011-07-19 09:40:00,20.62,20.7,20.61,20.64,695600.0,14.5177,14.5741,14.5107,14.5318,695600.0
2011-07-19 09:50:00,20.64,20.68,20.63,20.65,502000.0,14.5318,14.56,14.5248,14.5389,502000.0
2011-07-19 10:00:00,20.65,20.68,20.64,20.68,292400.0,14.5389,14.56,14.5318,14.56,292400.0
2011-07-19 10:10:00,20.68,20.71,20.65,20.68,257400.0,14.56,14.5811,14.5389,14.56,257400.0
2011-07-19 10:20:00,20.68,20.7,20.66,20.66,112000.0,14.56,14.5741,14.5459,14.5459,112000.0
2011-07-19 10:30:00,20.67,20.68,20.66,20.67,249600.0,14.5529,14.56,14.5459,14.5529,249600.0
2011-07-19 10:40:00,20.67,20.68,20.65,20.65,271000.0,14.5529,14.56,14.5389,14.5389,271000.0
2011-07-19 10:50:00,20.65,20.68,20.63,20.66,225000.0,14.5389,14.56,14.5248,14.5459,225000.0
2011-07-19 11:00:00,20.66,20.69,20.65,20.66,203800.0,14.5459,14.567,14.5389,14.5459,203800.0
2011-07-19 11:10:00,20.66,20.68,20.66,20.67,86200.0,14.5459,14.56,14.5459,14.5529,86200.0
2011-07-19 11:20:00,20.68,20.68,20.66,20.68,84800.0,14.56,14.56,14.5459,14.56,84800.0
2011-07-19 11:30:00,20.68,20.68,20.65,20.66,147800.0,14.56,14.56,14.5389,14.5459,147800.0
2011-07-19 11:40:00,20.66,20.67,20.64,20.67,151200.0,14.5459,14.5529,14.5318,14.5529,151200.0
2011-07-19 11:50:00,20.66,20.68,20.66,20.68,165800.0,14.5459,14.56,14.5459,14.56,165800.0
2011-07-19 12:00:00,20.68,20.7,20.68,20.68,393000.0,14.56,14.5741,14.56,14.56,393000.0
2011-07-19 12:10:00,20.68,20.72,20.68,20.7,184800.0,14.56,14.5881,14.56,14.5741,184800.0
2011-07-19 12:20:00,20.7,20.74,20.69,20.74,116400.0,14.5741,14.6022,14.567,14.6022,116400.0
2011-07-19 12:30:00,20.74,20.77,20.74,20.76,154800.0,14.6022,14.6233,14.6022,14.6163,154800.0
2011-07-19 12:40:00,20.75,20.76,20.73,20.75,152000.0,14.6093,14.6163,14.5952,14.6093,152000.0
2011-07-19 12:50:00,20.75,20.77,20.75,20.77,143800.0,14.6093,14.6233,14.6093,14.6233,143800.0
2011-07-19 13:00:00,20.77,20.79,20.75,20.79,528800.0,14.6233,14.6374,14.6093,14.6374,528800.0
2011-07-19 13:10:00,20.79,20.86,20.78,20.85,526600.0,14.6374,14.6867,14.6304,14.6797,526600.0
2011-07-19 13:20:00,20.84,20.86,20.83,20.85,318400.0,14.6726,14.6867,14.6656,14.6797,318400.0
2011-07-19 13:30:00,20.85,20.93,20.85,20.92,693000.0,14.6797,14.736,14.6797,14.729,693000.0
2011-07-19 13:40:00,20.92,20.98,20.89,20.93,366600.0,14.729,14.7712,14.7078,14.736,366600.0
2011-07-19 13:50:00,20.94,20.95,20.91,20.92,348000.0,14.743,14.7501,14.7219,14.729,348000.0
2011-07-19 14:00:00,20.92,20.95,20.89,20.93,293400.0,14.729,14.7501,14.7078,14.736,293400.0
2011-07-19 14:10:00,20.93,20.95,20.9,20.9,385400.0,14.736,14.7501,14.7149,14.7149,385400.0
2011-07-19 14:20:00,20.9,20.93,20.89,20.92,350400.0,14.7149,14.736,14.7078,14.729,350400.0
2011-07-19 14:30:00,20.92,20.93,20.91,20.92,233000.0,14.729,14.736,14.7219,14.729,233000.0
2011-07-19 14:40:00,20.92,20.95,20.91,20.95,507000.0,14.729,14.7501,14.7219,14.7501,507000.0
2011-07-19 14:50:00,20.95,20.95,20.93,20.93,629000.0,14.7501,14.7501,14.736,14.736,629000.0
2011-07-19 15:00:00,20.93,20.93,20.9,20.9,358000.0,14.736,14.736,14.7149,14.7149,358000.0
2011-07-19 15:10:00,20.9,20.93,20.89,20.91,297400.0,14.7149,14.736,14.7078,14.7219,297400.0
2011-07-19 15:20:00,20.91,20.92,20.89,20.9,321200.0,14.7219,14.729,14.7078,14.7149,321200.0
2011-07-19 15:30:00,20.9,20.91,20.86,20.86,495600.0,14.7149,14.7219,14.6867,14.6867,495600.0
2011-07-19 15:40:00,20.86,20.88,20.84,20.84,562400.0,14.6867,14.7008,14.6726,14.6726,562400.0
2011-07-19 15:50:00,20.84,20.86,20.82,20.86,1466000.0,14.6726,14.6867,14.6586,14.6867,1466000.0
2011-07-20 09:30:00,20.85,21.0,20.85,20.97,572000.0,14.6797,14.7853,14.6797,14.7642,572000.0
2011-07-20 09:40:00,20.97,20.99,20.93,20.96,538800.0,14.7642,14.7782,14.736,14.7571,538800.0
2011-07-20 09:50:00,20.96,21.04,20.95,21.04,537600.0,14.7571,14.8134,14.7501,14.8134,537600.0
2011-07-20 10:00:00,21.03,21.05,21.0,21.03,269400.0,14.8064,14.8205,14.7853,14.8064,269400.0
2011-07-20 10:10:00,21.03,21.04,20.97,20.98,528000.0,14.8064,14.8134,14.7642,14.7712,528000.0
2011-07-20 10:20:00,20.98,20.98,20.95,20.97,342200.0,14.7712,14.7712,14.7501,14.7642,342200.0
2011-07-20 10:30:00,20.96,20.97,20.91,20.93,344000.0,14.7571,14.7642,14.7219,14.736,344000.0
2011-07-20 10:40:00,20.93,20.98,20.93,20.95,243800.0,14.736,14.7712,14.736,14.7501,243800.0
2011-07-20 10:50:00,20.95,20.98,20.95,20.96,162800.0,14.7501,14.7712,14.7501,14.7571,162800.0
2011-07-20 11:00:00,20.96,20.97,20.95,20.96,195400.0,14.7571,14.7642,14.7501,14.7571,195400.0
2011-07-20 11:10:00,20.96,21.01,20.96,21.0,425200.0,14.7571,14.7923,14.7571,14.7853,425200.0
2011-07-20 11:20:00,21.0,21.04,20.98,21.03,339400.0,14.7853,14.8134,14.7712,14.8064,339400.0
2011-07-20 11:30:00,21.03,21.04,21.0,21.04,220000.0,14.8064,14.8134,14.7853,14.8134,220000.0
2011-07-20 11:40:00,21.03,21.05,20.96,20.97,312800.0,14.8064,14.8205,14.7571,14.7642,312800.0
2011-07-20 11:50:00,20.97,20.99,20.88,20.89,296800.0,14.7642,14.7782,14.7008,14.7078,296800.0
2011-07-20 12:00:00,20.89,20.93,20.88,20.93,256600.0,14.7078,14.736,14.7008,14.736,256600.0
2011-07-20 12:10:00,20.93,20.96,20.92,20.93,264000.0,14.736,14.7571,14.729,14.736,264000.0
2011-07-20 12:20:00,20.94,20.98,20.93,20.97,317200.0,14.743,14.7712,14.736,14.7642,317200.0
2011-07-20 12:30:00,20.97,21.0,20.96,20.99,264800.0,14.7642,14.7853,14.7571,14.7782,264800.0
2011-07-20 12:40:00,20.99,21.03,20.98,21.02,203400.0,14.7782,14.8064,14.7712,14.7994,203400.0
2011-07-20 12:50:00,21.02,21.04,21.0,21.03,147200.0,14.7994,14.8134,14.7853,14.8064,147200.0
2011-07-20 13:00:00,21.03,21.06,21.0,21.05,196000.0,14.8064,14.8275,14.7853,14.8205,196000.0
2011-07-20 13:10:00,21.05,21.07,21.04,21.06,91000.0,14.8205,14.8346,14.8134,14.8275,91000.0
2011-07-20 13:20:00,21.06,21.11,21.06,21.1,266200.0,14.8275,14.8627,14.8275,14.8557,266200.0
2011-07-20 13:30:00,21.1,21.13,21.09,21.11,266600.0,14.8557,14.8768,14.8486,14.8627,266600.0
2011-07-20 13:40:00,21.12,21.12,21.06,21.07,270600.0,14.8698,14.8698,14.8275,14.8346,270600.0
2011-07-20 13:50:00,21.07,21.08,21.05,21.06,167200.0,14.8346,14.8416,14.8205,14.8275,167200.0
2011-07-20 14:00:00,21.06,21.06,21.02,21.02,205400.0,14.8275,14.8275,14.7994,14.7994,205400.0
2011-07-20 14:10:00,21.02,21.03,21.0,21.02,167800.0,14.7994,14.8064,14.7853,14.7994,167800.0
2011-07-20 14:20:00,21.02,21.06,21.02,21.05,217400.0,14.7994,14.8275,14.7994,14.8205,217400.0
2011-07-20 14:30:00,21.04,21.04,20.98,21.0,182200.0,14.8134,14.8134,14.7712,14.7853,182200.0
2011-07-20 14:40:00,21.0,21.02,20.93,20.93,230000.0,14.7853,14.7994,14.736,14.736,230000.0
2011-07-20 14:50:00,20.94,20.96,20.93,20.93,182400.0,14.743,14.7571,14.736,14.736,182400.0
2011-07-20 15:00:00,20.94,20.95,20.92,20.93,170200.0,14.743,14.7501,14.729,14.736,170200.0
2011-07-20 15:10:00,20.93,20.97,20.92,20.93,229400.0,14.736,14.7642,14.729,14.736,229400.0
2011-07-20 15:20:00,20.93,20.93,20.88,20.89,216600.0,14.736,14.736,14.7008,14.7078,216600.0
2011-07-20 15:30:00,20.9,20.92,20.88,20.91,1099800.0,14.7149,14.729,14.7008,14.7219,1099800.0
2011-07-20 15:40:00,20.91,20.93,20.89,20.9,408600.0,14.7219,14.736,14.7078,14.7149,408600.0
2011-07-20 15:50:00,20.9,20.92,20.87,20.89,819200.0,14.7149,14.729,14.6938,14.7078,819200.0
2011-07-21 09:30:00,21.0,21.17,21.0,21.1,332000.0,14.7853,14.905,14.7853,14.8557,332000.0
2011-07-21 09:40:00,21.1,21.24,21.09,21.22,346600.0,14.8557,14.9543,14.8486,14.9402,346600.0
2011-07-21 09:50:00,21.22,21.25,21.15,21.19,371800.0,14.9402,14.9613,14.8909,14.9191,371800.0
2011-07-21 10:00:00,21.19,21.3,21.18,21.3,473200.0,14.9191,14.9965,14.912,14.9965,473200.0
2011-07-21 10:10:00,21.3,21.36,21.29,21.35,354000.0,14.9965,15.0387,14.9895,15.0317,354000.0
2011-07-21 10:20:00,21.35,21.37,21.32,21.36,321000.0,15.0317,15.0458,15.0106,15.0387,321000.0
2011-07-21 10:30:00,21.36,21.38,21.34,21.35,258000.0,15.0387,15.0528,15.0247,15.0317,258000.0
2011-07-21 10:40:00,21.35,21.36,21.33,21.33,292400.0,15.0317,15.0387,15.0176,15.0176,292400.0
2011-07-21 10:50:00,21.34,21.36,21.33,21.35,785400.0,15.0247,15.0387,15.0176,15.0317,785400.0
2011-07-21 11:00:00,21.35,21.36,21.34,21.36,196200.0,15.0317,15.0387,15.0247,15.0387,196200.0
2011-07-21 11:10:00,21.35,21.36,21.34,21.35,210600.0,15.0317,15.0387,15.0247,15.0317,210600.0
2011-07-21 11:20:00,21.35,21.36,21.32,21.33,246000.0,15.0317,15.0387,15.0106,15.0176,246000.0
2011-07-21 11:30:00,21.33,21.36,21.33,21.36,382200.0,15.0176,15.0387,15.0176,15.0387,382200.0
2011-07-21 11:40:00,21.36,21.36,21.35,21.35,150800.0,15.0387,15.0387,15.0317,15.0317,150800.0
2011-07-21 11:50:00,21.36,21.39,21.36,21.39,218400.0,15.0387,15.0599,15.0387,15.0599,218400.0
2011-07-21 12:00:00,21.39,21.39,21.38,21.38,139800.0,15.0599,15.0599,15.0528,15.0528,139800.0
2011-07-21 12:10:00,21.38,21.43,21.38,21.41,450400.0,15.0528,15.088,15.0528,15.0739,450400.0
2011-07-21 12:20:00,21.41,21.42,21.4,21.42,173200.0,15.0739,15.081,15.0669,15.081,173200.0
2011-07-21 12:30:00,21.42,21.43,21.4,21.42,256600.0,15.081,15.088,15.0669,15.081,256600.0
2011-07-21 12:40:00,21.42,21.48,21.42,21.47,294600.0,15.081,15.1232,15.081,15.1162,294600.0
2011-07-21 12:50:00,21.47,21.47,21.4,21.43,653000.0,15.1162,15.1162,15.0669,15.088,653000.0
2011-07-21 13:00:00,21.44,21.47,21.43,21.45,525400.0,15.0951,15.1162,15.088,15.1021,525400.0
2011-07-21 13:10:00,21.45,21.52,21.45,21.52,660800.0,15.1021,15.1514,15.1021,15.1514,660800.0
2011-07-21 13:20:00,21.52,21.56,21.5,21.56,213800.0,15.1514,15.1796,15.1373,15.1796,213800.0
2011-07-21 13:30:00,21.55,21.56,21.53,21.54,286800.0,15.1725,15.1796,15.1584,15.1655,286800.0
2011-07-21 13:40:00,21.54,21.55,21.5,21.52,160600.0,15.1655,15.1725,15.1373,15.1514,160600.0
2011-07-21 13:50:00,21.53,21.54,21.52,21.53,354800.0,15.1584,15.1655,15.1514,15.1584,354800.0
2011-07-21 14:00:00,21.53,21.54,21.5,21.53,175400.0,15.1584,15.1655,15.1373,15.1584,175400.0
2011-07-21 14:10:00,21.53,21.54,21.51,21.51,234400.0,15.1584,15.1655,15.1444,15.1444,234400.0
2011-07-21 14:20:00,21.51,21.53,21.5,21.52,161200.0,15.1444,15.1584,15.1373,15.1514,161200.0
2011-07-21 14:30:00,21.52,21.54,21.5,21.52,367800.0,15.1514,15.1655,15.1373,15.1514,367800.0
2011-07-21 14:40:00,21.52,21.53,21.48,21.49,779000.0,15.1514,15.1584,15.1232,15.1303,779000.0
2011-07-21 14:50:00,21.49,21.5,21.48,21.5,399400.0,15.1303,15.1373,15.1232,15.1373,399400.0
2011-07-21 15:00:00,21.49,21.51,21.47,21.47,579000.0,15.1303,15.1444,15.1162,15.1162,579000.0
2011-07-21 15:10:00,21.47,21.54,21.46,21.54,396800.0,15.1162,15.1655,15.1092,15.1655,396800.0
2011-07-21 15:20:00,21.54,21.55,21.52,21.53,496000.0,15.1655,15.1725,15.1514,15.1584,496000.0
2011-07-21 15:30:00,21.53,21.54,21.49,21.49,421000.0,15.1584,15.1655,15.1303,15.1303,421000.0
2011-07-21 15:40:00,21.49,21.5,21.46,21.48,698800.0,15.1303,15.1373,15.1092,15.1232,698800.0
2011-07-21 15:50:00,21.48,21.5,21.47,21.49,1416600.0,15.1232,15.1373,15.1162,15.1303,1416600.0
2011-07-22 09:30:00,21.5,21.66,21.48,21.59,512800.0,15.1373,15.25,15.1232,15.2007,512800.0
2011-07-22 09:40:00,21.59,21.61,21.44,21.5,610400.0,15.2007,15.2148,15.0951,15.1373,610400.0
2011-07-22 09:50:00,21.5,21.54,21.41,21.43,439600.0,15.1373,15.1655,15.0739,15.088,439600.0
2011-07-22 10:00:00,21.43,21.57,21.43,21.56,439400.0,15.088,15.1866,15.088,15.1796,439400.0
2011-07-22 10:10:00,21.56,21.56,21.47,21.5,338400.0,15.1796,15.1796,15.1162,15.1373,338400.0
2011-07-22 10:20:00,21.5,21.52,21.42,21.47,323000.0,15.1373,15.1514,15.081,15.1162,323000.0
2011-07-22 10:30:00,21.47,21.54,21.45,21.5,559400.0,15.1162,15.1655,15.1021,15.1373,559400.0
2011-07-22 10:40:00,21.5,21.56,21.49,21.52,363400.0,15.1373,15.1796,15.1303,15.1514,363400.0
2011-07-22 10:50:00,21.52,21.55,21.47,21.52,483800.0,15.1514,15.1725,15.1162,15.1514,483800.0
2011-07-22 11:00:00,21.52,21.57,21.5,21.54,374400.0,15.1514,15.1866,15.1373,15.1655,374400.0
2011-07-22 11:10:00,21.55,21.58,21.54,21.55,167200.0,15.1725,15.1936,15.1655,15.1725,167200.0
2011-07-22 11:20:00,21.55,21.56,21.5,21.51,178000.0,15.1725,15.1796,15.1373,15.1444,178000.0
2011-07-22 11:30:00,21.51,21.52,21.47,21.51,325800.0,15.1444,15.1514,15.1162,15.1444,325800.0
2011-07-22 11:40:00,21.51,21.55,21.5,21.51,210600.0,15.1444,15.1725,15.1373,15.1444,210600.0
2011-07-22 11:50:00,21.51,21.56,21.51,21.56,153000.0,15.1444,15.1796,15.1444,15.1796,153000.0
2011-07-22 12:00:00,21.56,21.57,21.51,21.54,168400.0,15.1796,15.1866,15.1444,15.1655,168400.0
2011-07-22 12:10:00,21.54,21.62,21.54,21.61,353200.0,15.1655,15.2218,15.1655,15.2148,353200.0
2011-07-22 12:20:00,21.61,21.67,21.61,21.63,374400.0,15.2148,15.257,15.2148,15.2288,374400.0
2011-07-22 12:30:00,21.63,21.65,21.6,21.65,302400.0,15.2288,15.2429,15.2077,15.2429,302400.0
2011-07-22 12:40:00,21.65,21.7,21.65,21.68,242600.0,15.2429,15.2781,15.2429,15.264,242600.0
2011-07-22 12:50:00,21.68,21.7,21.68,21.7,331400.0,15.264,15.2781,15.264,15.2781,331400.0
2011-07-22 13:00:00,21.7,21.7,21.66,21.66,286800.0,15.2781,15.2781,15.25,15.25,286800.0
2011-07-22 13:10:00,21.65,21.7,21.65,21.7,258800.0,15.2429,15.2781,15.2429,15.2781,258800.0
2011-07-22 13:20:00,21.7,21.73,21.68,21.73,284600.0,15.2781,15.2992,15.264,15.2992,284600.0
2011-07-22 13:30:00,21.72,21.75,21.71,21.73,226600.0,15.2922,15.3133,15.2852,15.2992,226600.0
2011-07-22 13:40:00,21.72,21.73,21.66,21.67,181600.0,15.2922,15.2992,15.25,15.257,181600.0
2011-07-22 13:50:00,21.67,21.68,21.65,21.65,220200.0,15.257,15.264,15.2429,15.2429,220200.0
2011-07-22 14:00:00,21.64,21.65,21.61,21.63,249000.0,15.2359,15.2429,15.2148,15.2288,249000.0
2011-07-22 14:10:00,21.63,21.63,21.6,21.61,148600.0,15.2288,15.2288,15.2077,15.2148,148600.0
2011-07-22 14:20:00,21.61,21.61,21.6,21.6,132200.0,15.2148,15.2148,15.2077,15.2077,132200.0
2011-07-22 14:30:00,21.6,21.63,21.6,21.62,98000.0,15.2077,15.2288,15.2077,15.2218,98000.0
2011-07-22 14:40:00,21.62,21.64,21.59,21.59,124600.0,15.2218,15.2359,15.2007,15.2007,124600.0
2011-07-22 14:50:00,21.6,21.61,21.58,21.6,121200.0,15.2077,15.2148,15.1936,15.2077,121200.0
2011-07-22 15:00:00,21.61,21.63,21.6,21.61,127400.0,15.2148,15.2288,15.2077,15.2148,127400.0
2011-07-22 15:10:00,21.61,21.61,21.57,21.58,156600.0,15.2148,15.2148,15.1866,15.1936,156600.0
2011-07-22 15:20:00,21.57,21.59,21.56,21.57,280800.0,15.1866,15.2007,15.1796,15.1866,280800.0
2011-07-22 15:30:00,21.57,21.6,21.56,21.58,177000.0,15.1866,15.2077,15.1796,15.1936,177000.0
2011-07-22 15:40:00,21.58,21.63,21.58,21.61,460600.0,15.1936,15.2288,15.1936,15.2148,460600.0
2011-07-22 15:50:00,21.61,21.61,21.58,21.61,727400.0,15.2148,15.2148,15.1936,15.2148,727400.0
2011-07-25 09:30:00,21.52,21.59,21.4,21.5,480000.0,15.1514,15.2007,15.0669,15.1373,480000.0
2011-07-25 09:40:00,21.5,21.5,21.35,21.4,251600.0,15.1373,15.1373,15.0317,15.0669,251600.0
2011-07-25 09:50:00,21.4,21.47,21.39,21.43,306000.0,15.0669,15.1162,15.0599,15.088,306000.0
2011-07-25 10:00:00,21.43,21.47,21.42,21.45,212600.0,15.088,15.1162,15.081,15.1021,212600.0
2011-07-25 10:10:00,21.45,21.47,21.37,21.38,360800.0,15.1021,15.1162,15.0458,15.0528,360800.0
2011-07-25 10:20:00,21.37,21.39,21.35,21.38,416800.0,15.0458,15.0599,15.0317,15.0528,416800.0
2011-07-25 10:30:00,21.38,21.41,21.38,21.4,211600.0,15.0528,15.0739,15.0528,15.0669,211600.0
2011-07-25 10:40:00,21.41,21.47,21.4,21.46,192800.0,15.0739,15.1162,15.0669,15.1092,192800.0
2011-07-25 10:50:00,21.46,21.46,21.39,21.45,313600.0,15.1092,15.1092,15.0599,15.1021,313600.0
2011-07-25 11:00:00,21.44,21.5,21.42,21.49,178400.0,15.0951,15.1373,15.081,15.1303,178400.0
2011-07-25 11:10:00,21.49,21.49,21.41,21.41,197800.0,15.1303,15.1303,15.0739,15.0739,197800.0
2011-07-25 11:20:00,21.41,21.47,21.41,21.45,144600.0,15.0739,15.1162,15.0739,15.1021,144600.0
2011-07-25 11:30:00,21.45,21.49,21.44,21.47,82000.0,15.1021,15.1303,15.0951,15.1162,82000.0
2011-07-25 11:40:00,21.47,21.48,21.44,21.46,78800.0,15.1162,15.1232,15.0951,15.1092,78800.0
2011-07-25 11:50:00,21.47,21.5,21.46,21.5,92400.0,15.1162,15.1373,15.1092,15.1373,92400.0
2011-07-25 12:00:00,21.49,21.53,21.49,21.52,116600.0,15.1303,15.1584,15.1303,15.1514,116600.0
2011-07-25 12:10:00,21.53,21.55,21.52,21.52,108400.0,15.1584,15.1725,15.1514,15.1514,108400.0
2011-07-25 12:20:00,21.52,21.56,21.52,21.56,93200.0,15.1514,15.1796,15.1514,15.1796,93200.0
2011-07-25 12:30:00,21.56,21.57,21.56,21.57,103000.0,15.1796,15.1866,15.1796,15.1866,103000.0
2011-07-25 12:40:00,21.57,21.6,21.57,21.58,187000.0,15.1866,15.2077,15.1866,15.1936,187000.0
2011-07-25 12:50:00,21.58,21.59,21.57,21.58,71400.0,15.1936,15.2007,15.1866,15.1936,71400.0
2011-07-25 13:00:00,21.58,21.6,21.58,21.6,86800.0,15.1936,15.2077,15.1936,15.2077,86800.0
2011-07-25 13:10:00,21.6,21.6,21.56,21.6,285800.0,15.2077,15.2077,15.1796,15.2077,285800.0
2011-07-25 13:20:00,21.6,21.64,21.6,21.63,320000.0,15.2077,15.2359,15.2077,15.2288,320000.0
2011-07-25 13:30:00,21.64,21.66,21.61,21.61,422000.0,15.2359,15.25,15.2148,15.2148,422000.0
2011-07-25 13:40:00,21.62,21.62,21.58,21.58,158200.0,15.2218,15.2218,15.1936,15.1936,158200.0
2011-07-25 13:50:00,21.58,21.58,21.54,21.55,178600.0,15.1936,15.1936,15.1655,15.1725,178600.0
2011-07-25 14:00:00,21.54,21.59,21.54,21.58,138600.0,15.1655,15.2007,15.1655,15.1936,138600.0
2011-07-25 14:10:00,21.59,21.61,21.57,21.6,207800.0,15.2007,15.2148,15.1866,15.2077,207800.0
2011-07-25 14:20:00,21.6,21.6,21.57,21.59,91600.0,15.2077,15.2077,15.1866,15.2007,91600.0
2011-07-25 14:30:00,21.59,21.6,21.53,21.53,334400.0,15.2007,15.2077,15.1584,15.1584,334400.0
2011-07-25 14:40:00,21.53,21.54,21.49,21.5,237000.0,15.1584,15.1655,15.1303,15.1373,237000.0
2011-07-25 14:50:00,21.5,21.53,21.5,21.5,131400.0,15.1373,15.1584,15.1373,15.1373,131400.0
2011-07-25 15:00:00,21.5,21.5,21.49,21.49,107200.0,15.1373,15.1373,15.1303,15.1303,107200.0
2011-07-25 15:10:00,21.49,21.5,21.46,21.47,301600.0,15.1303,15.1373,15.1092,15.1162,301600.0
2011-07-25 15:20:00,21.47,21.47,21.43,21.43,166400.0,15.1162,15.1162,15.088,15.088,166400.0
2011-07-25 15:30:00,21.43,21.43,21.37,21.38,485200.0,15.088,15.088,15.0458,15.0528,485200.0
2011-07-25 15:40:00,21.38,21.38,21.34,21.36,550200.0,15.0528,15.0528,15.0247,15.0387,550200.0
2011-07-25 15:50:00,21.36,21.37,21.31,21.33,1212800.0,15.0387,15.0458,15.0035,15.0176,1212800.0
2011-07-26 09:30:00,21.23,21.32,21.11,21.16,402200.0,14.9472,15.0106,14.8627,14.8979,402200.0
2011-07-26 09:40:00,21.16,21.3,21.15,21.3,265800.0,14.8979,14.9965,14.8909,14.9965,265800.0
2011-07-26 09:50:00,21.3,21.33,21.21,21.33,335200.0,14.9965,15.0176,14.9331,15.0176,335200.0
2011-07-26 10:00:00,21.33,21.39,21.29,21.35,419000.0,15.0176,15.0599,14.9895,15.0317,419000.0
2011-07-26 10:10:00,21.35,21.39,21.32,21.34,329400.0,15.0317,15.0599,15.0106,15.0247,329400.0
2011-07-26 10:20:00,21.34,21.35,21.28,21.28,302000.0,15.0247,15.0317,14.9824,14.9824,302000.0
2011-07-26 10:30:00,21.28,21.32,21.26,21.32,609200.0,14.9824,15.0106,14.9683,15.0106,609200.0
2011-07-26 10:40:00,21.32,21.32,21.29,21.31,252400.0,15.0106,15.0106,14.9895,15.0035,252400.0
2011-07-26 10:50:00,21.3,21.31,21.25,21.3,181800.0,14.9965,15.0035,14.9613,14.9965,181800.0
2011-07-26 11:00:00,21.3,21.31,21.26,21.29,239200.0,14.9965,15.0035,14.9683,14.9895,239200.0
2011-07-26 11:10:00,21.3,21.32,21.3,21.3,91400.0,14.9965,15.0106,14.9965,14.9965,91400.0
2011-07-26 11:20:00,21.3,21.3,21.25,21.25,211800.0,14.9965,14.9965,14.9613,14.9613,211800.0
2011-07-26 11:30:00,21.25,21.28,21.23,21.23,341600.0,14.9613,14.9824,14.9472,14.9472,341600.0
2011-07-26 11:40:00,21.24,21.25,21.22,21.23,79000.0,14.9543,14.9613,14.9402,14.9472,79000.0
2011-07-26 11:50:00,21.22,21.23,21.18,21.19,161200.0,14.9402,14.9472,14.912,14.9191,161200.0
2011-07-26 12:00:00,21.18,21.2,21.13,21.13,251000.0,14.912,14.9261,14.8768,14.8768,251000.0
2011-07-26 12:10:00,21.13,21.15,21.11,21.11,312600.0,14.8768,14.8909,14.8627,14.8627,312600.0
2011-07-26 12:20:00,21.11,21.12,21.09,21.09,199400.0,14.8627,14.8698,14.8486,14.8486,199400.0
2011-07-26 12:30:00,21.09,21.11,21.08,21.1,243800.0,14.8486,14.8627,14.8416,14.8557,243800.0
2011-07-26 12:40:00,21.1,21.14,21.1,21.13,329600.0,14.8557,14.8839,14.8557,14.8768,329600.0
2011-07-26 12:50:00,21.12,21.13,21.08,21.11,278000.0,14.8698,14.8768,14.8416,14.8627,278000.0
2011-07-26 13:00:00,21.11,21.13,21.08,21.08,482200.0,14.8627,14.8768,14.8416,14.8416,482200.0
2011-07-26 13:10:00,21.09,21.11,21.05,21.1,372600.0,14.8486,14.8627,14.8205,14.8557,372600.0
2011-07-26 13:20:00,21.1,21.1,21.05,21.05,455400.0,14.8557,14.8557,14.8205,14.8205,455400.0
2011-07-26 13:30:00,21.06,21.06,21.02,21.05,390200.0,14.8275,14.8275,14.7994,14.8205,390200.0
2011-07-26 13:40:00,21.04,21.05,21.02,21.05,195200.0,14.8134,14.8205,14.7994,14.8205,195200.0
2011-07-26 13:50:00,21.05,21.13,21.05,21.13,221200.0,14.8205,14.8768,14.8205,14.8768,221200.0
2011-07-26 14:00:00,21.12,21.14,21.09,21.1,279200.0,14.8698,14.8839,14.8486,14.8557,279200.0
2011-07-26 14:10:00,21.1,21.13,21.09,21.11,358800.0,14.8557,14.8768,14.8486,14.8627,358800.0
2011-07-26 14:20:00,21.11,21.11,21.07,21.08,236800.0,14.8627,14.8627,14.8346,14.8416,236800.0
2011-07-26 14:30:00,21.08,21.08,21.05,21.08,502000.0,14.8416,14.8416,14.8205,14.8416,502000.0
2011-07-26 14:40:00,21.07,21.14,21.06,21.14,285200.0,14.8346,14.8839,14.8275,14.8839,285200.0
2011-07-26 14:50:00,21.13,21.17,21.13,21.14,219000.0,14.8768,14.905,14.8768,14.8839,219000.0
2011-07-26 15:00:00,21.14,21.17,21.11,21.15,345200.0,14.8839,14.905,14.8627,14.8909,345200.0
2011-07-26 15:10:00,21.15,21.16,21.12,21.14,394200.0,14.8909,14.8979,14.8698,14.8839,394200.0
2011-07-26 15:20:00,21.14,21.14,21.11,21.13,428400.0,14.8839,14.8839,14.8627,14.8768,428400.0
2011-07-26 15:30:00,21.13,21.14,21.11,21.11,340600.0,14.8768,14.8839,14.8627,14.8627,340600.0
2011-07-26 15:40:00,21.11,21.13,21.09,21.1,545800.0,14.8627,14.8768,14.8486,14.8557,545800.0
2011-07-26 15:50:00,21.09,21.1,21.05,21.07,1100000.0,14.8486,14.8557,14.8205,14.8346,1100000.0
2011-07-27 09:30:00,20.93,21.0,20.86,20.99,884800.0,14.736,14.7853,14.6867,14.7782,884800.0
2011-07-27 09:40:00,21.0,21.18,20.97,21.15,1014600.0,14.7853,14.912,14.7642,14.8909,1014600.0
2011-07-27 09:50:00,21.15,21.49,21.14,21.35,878000.0,14.8909,15.1303,14.8839,15.0317,878000.0
2011-07-27 10:00:00,21.35,21.36,21.16,21.16,999600.0,15.0317,15.0387,14.8979,14.8979,999600.0
2011-07-27 10:10:00,21.16,21.27,21.15,21.16,579400.0,14.8979,14.9754,14.8909,14.8979,579400.0
2011-07-27 10:20:00,21.15,21.18,21.12,21.16,382000.0,14.8909,14.912,14.8698,14.8979,382000.0
2011-07-27 10:30:00,21.16,21.17,21.04,21.07,504400.0,14.8979,14.905,14.8134,14.8346,504400.0
2011-07-27 10:40:00,21.07,21.15,21.04,21.15,402800.0,14.8346,14.8909,14.8134,14.8909,402800.0
2011-07-27 10:50:00,21.14,21.3,21.14,21.29,653000.0,14.8839,14.9965,14.8839,14.9895,653000.0
2011-07-27 11:00:00,21.29,21.33,21.29,21.31,329200.0,14.9895,15.0176,14.9895,15.0035,329200.0
2011-07-27 11:10:00,21.31,21.33,21.29,21.33,270200.0,15.0035,15.0176,14.9895,15.0176,270200.0
2011-07-27 11:20:00,21.33,21.4,21.33,21.4,407400.0,15.0176,15.0669,15.0176,15.0669,407400.0
2011-07-27 11:30:00,21.4,21.47,21.4,21.46,544800.0,15.0669,15.1162,15.0669,15.1092,544800.0
2011-07-27 11:40:00,21.47,21.63,21.46,21.63,851600.0,15.1162,15.2288,15.1092,15.2288,851600.0
2011-07-27 11:50:00,21.61,21.63,21.44,21.45,460400.0,15.2148,15.2288,15.0951,15.1021,460400.0
2011-07-27 12:00:00,21.44,21.44,21.36,21.42,586000.0,15.0951,15.0951,15.0387,15.081,586000.0
2011-07-27 12:10:00,21.42,21.49,21.42,21.45,446800.0,15.081,15.1303,15.081,15.1021,446800.0
2011-07-27 12:20:00,21.46,21.5,21.45,21.47,522800.0,15.1092,15.1373,15.1021,15.1162,522800.0
2011-07-27 12:30:00,21.47,21.52,21.45,21.51,216600.0,15.1162,15.1514,15.1021,15.1444,216600.0
2011-07-27 12:40:00,21.52,21.57,21.51,21.57,268000.0,15.1514,15.1866,15.1444,15.1866,268000.0
2011-07-27 12:50:00,21.56,21.61,21.55,21.56,302800.0,15.1796,15.2148,15.1725,15.1796,302800.0
2011-07-27 13:00:00,21.56,21.59,21.54,21.58,237800.0,15.1796,15.2007,15.1655,15.1936,237800.0
2011-07-27 13:10:00,21.58,21.59,21.52,21.54,206800.0,15.1936,15.2007,15.1514,15.1655,206800.0
2011-07-27 13:20:00,21.54,21.57,21.49,21.49,294200.0,15.1655,15.1866,15.1303,15.1303,294200.0
2011-07-27 13:30:00,21.49,21.54,21.48,21.54,195000.0,15.1303,15.1655,15.1232,15.1655,195000.0
2011-07-27 13:40:00,21.54,21.57,21.54,21.55,151600.0,15.1655,15.1866,15.1655,15.1725,151600.0
2011-07-27 13:50:00,21.54,21.59,21.54,21.57,181600.0,15.1655,15.2007,15.1655,15.1866,181600.0
2011-07-27 14:00:00,21.57,21.58,21.53,21.53,319400.0,15.1866,15.1936,15.1584,15.1584,319400.0
2011-07-27 14:10:00,21.54,21.54,21.49,21.5,465600.0,15.1655,15.1655,15.1303,15.1373,465600.0
2011-07-27 14:20:00,21.51,21.55,21.5,21.52,318200.0,15.1444,15.1725,15.1373,15.1514,318200.0
2011-07-27 14:30:00,21.52,21.55,21.5,21.52,514800.0,15.1514,15.1725,15.1373,15.1514,514800.0
2011-07-27 14:40:00,21.52,21.54,21.49,21.54,341200.0,15.1514,15.1655,15.1303,15.1655,341200.0
2011-07-27 14:50:00,21.54,21.58,21.53,21.57,414600.0,15.1655,15.1936,15.1584,15.1866,414600.0
2011-07-27 15:00:00,21.57,21.59,21.52,21.55,519800.0,15.1866,15.2007,15.1514,15.1725,519800.0
2011-07-27 15:10:00,21.54,21.56,21.45,21.49,857200.0,15.1655,15.1796,15.1021,15.1303,857200.0
2011-07-27 15:20:00,21.49,21.5,21.43,21.5,626200.0,15.1303,15.1373,15.088,15.1373,626200.0
2011-07-27 15:30:00,21.5,21.56,21.5,21.56,554800.0,15.1373,15.1796,15.1373,15.1796,554800.0
2011-07-27 15:40:00,21.56,21.56,21.5,21.51,855200.0,15.1796,15.1796,15.1373,15.1444,855200.0
2011-07-27 15:50:00,21.5,21.52,21.48,21.49,1877800.0,15.1373,15.1514,15.1232,15.1303,1877800.0
2011-07-28 09:30:00,21.45,21.61,21.38,21.59,288000.0,15.1021,15.2148,15.0528,15.2007,288000.0
2011-07-28 09:40:00,21.58,21.72,21.57,21.68,722600.0,15.1936,15.2922,15.1866,15.264,722600.0
2011-07-28 09:50:00,21.68,21.68,21.58,21.59,556800.0,15.264,15.264,15.1936,15.2007,556800.0
2011-07-28 10:00:00,21.59,21.74,21.59,21.69,443200.0,15.2007,15.3063,15.2007,15.2711,443200.0
2011-07-28 10:10:00,21.69,21.7,21.64,21.68,538800.0,15.2711,15.2781,15.2359,15.264,538800.0
2011-07-28 10:20:00,21.68,21.7,21.64,21.68,305800.0,15.264,15.2781,15.2359,15.264,305800.0
2011-07-28 10:30:00,21.68,21.7,21.61,21.64,645800.0,15.264,15.2781,15.2148,15.2359,645800.0
2011-07-28 10:40:00,21.64,21.67,21.57,21.6,407800.0,15.2359,15.257,15.1866,15.2077,407800.0
2011-07-28 10:50:00,21.6,21.65,21.6,21.61,434800.0,15.2077,15.2429,15.2077,15.2148,434800.0
2011-07-28 11:00:00,21.61,21.63,21.59,21.6,386800.0,15.2148,15.2288,15.2007,15.2077,386800.0
2011-07-28 11:10:00,21.61,21.61,21.5,21.5,498400.0,15.2148,15.2148,15.1373,15.1373,498400.0
2011-07-28 11:20:00,21.5,21.68,21.5,21.68,375000.0,15.1373,15.264,15.1373,15.264,375000.0
2011-07-28 11:30:00,21.68,21.74,21.68,21.71,249800.0,15.264,15.3063,15.264,15.2852,249800.0
2011-07-28 11:40:00,21.72,21.73,21.68,21.68,215800.0,15.2922,15.2992,15.264,15.264,215800.0
2011-07-28 11:50:00,21.68,21.7,21.68,21.69,243600.0,15.264,15.2781,15.264,15.2711,243600.0
2011-07-28 12:00:00,21.69,21.73,21.68,21.71,184400.0,15.2711,15.2992,15.264,15.2852,184400.0
2011-07-28 12:10:00,21.71,21.71,21.67,21.67,161200.0,15.2852,15.2852,15.257,15.257,161200.0
2011-07-28 12:20:00,21.68,21.7,21.67,21.67,207400.0,15.264,15.2781,15.257,15.257,207400.0
2011-07-28 12:30:00,21.67,21.68,21.64,21.65,114800.0,15.257,15.264,15.2359,15.2429,114800.0
2011-07-28 12:40:00,21.65,21.65,21.62,21.65,280400.0,15.2429,15.2429,15.2218,15.2429,280400.0
2011-07-28 12:50:00,21.64,21.65,21.61,21.64,98200.0,15.2359,15.2429,15.2148,15.2359,98200.0
2011-07-28 13:00:00,21.65,21.65,21.61,21.61,192000.0,15.2429,15.2429,15.2148,15.2148,192000.0
2011-07-28 13:10:00,21.62,21.65,21.61,21.62,198800.0,15.2218,15.2429,15.2148,15.2218,198800.0
2011-07-28 13:20:00,21.62,21.63,21.59,21.61,118000.0,15.2218,15.2288,15.2007,15.2148,118000.0
2011-07-28 13:30:00,21.61,21.63,21.6,21.61,140000.0,15.2148,15.2288,15.2077,15.2148,140000.0
2011-07-28 13:40:00,21.62,21.66,21.61,21.64,174600.0,15.2218,15.25,15.2148,15.2359,174600.0
2011-07-28 13:50:00,21.64,21.66,21.63,21.65,119600.0,15.2359,15.25,15.2288,15.2429,119600.0
2011-07-28 14:00:00,21.65,21.65,21.61,21.61,135800.0,15.2429,15.2429,15.2148,15.2148,135800.0
2011-07-28 14:10:00,21.61,21.61,21.57,21.61,254200.0,15.2148,15.2148,15.1866,15.2148,254200.0
2011-07-28 14:20:00,21.61,21.63,21.58,21.59,209200.0,15.2148,15.2288,15.1936,15.2007,209200.0
2011-07-28 14:30:00,21.59,21.6,21.56,21.59,434000.0,15.2007,15.2077,15.1796,15.2007,434000.0
2011-07-28 14:40:00,21.59,21.63,21.58,21.61,155200.0,15.2007,15.2288,15.1936,15.2148,155200.0
2011-07-28 14:50:00,21.61,21.66,21.61,21.63,195200.0,15.2148,15.25,15.2148,15.2288,195200.0
2011-07-28 15:00:00,21.63,21.67,21.63,21.65,405400.0,15.2288,15.257,15.2288,15.2429,405400.0
2011-07-28 15:10:00,21.64,21.67,21.63,21.65,380400.0,15.2359,15.257,15.2288,15.2429,380400.0
2011-07-28 15:20:00,21.65,21.67,21.61,21.61,410200.0,15.2429,15.257,15.2148,15.2148,410200.0
2011-07-28 15:30:00,21.61,21.65,21.6,21.63,388800.0,15.2148,15.2429,15.2077,15.2288,388800.0
2011-07-28 15:40:00,21.63,21.63,21.58,21.6,607400.0,15.2288,15.2288,15.1936,15.2077,607400.0
2011-07-28 15:50:00,21.6,21.63,21.58,21.59,1237600.0,15.2077,15.2288,15.1936,15.2007,1237600.0
2011-07-29 09:30:00,21.31,21.47,21.16,21.38,989400.0,15.0035,15.1162,14.8979,15.0528,989400.0
2011-07-29 09:40:00,21.38,21.41,21.31,21.38,753600.0,15.0528,15.0739,15.0035,15.0528,753600.0
2011-07-29 09:50:00,21.38,21.38,21.2,21.22,580400.0,15.0528,15.0528,14.9261,14.9402,580400.0
2011-07-29 10:00:00,21.22,21.34,21.22,21.32,657600.0,14.9402,15.0247,14.9402,15.0106,657600.0
2011-07-29 10:10:00,21.32,21.32,21.25,21.28,435600.0,15.0106,15.0106,14.9613,14.9824,435600.0
2011-07-29 10:20:00,21.28,21.42,21.28,21.35,546600.0,14.9824,15.081,14.9824,15.0317,546600.0
2011-07-29 10:30:00,21.35,21.41,21.32,21.34,704800.0,15.0317,15.0739,15.0106,15.0247,704800.0
2011-07-29 10:40:00,21.35,21.37,21.29,21.36,289000.0,15.0317,15.0458,14.9895,15.0387,289000.0
2011-07-29 10:50:00,21.37,21.48,21.37,21.43,535200.0,15.0458,15.1232,15.0458,15.088,535200.0
2011-07-29 11:00:00,21.42,21.46,21.38,21.45,411400.0,15.081,15.1092,15.0528,15.1021,411400.0
2011-07-29 11:10:00,21.45,21.54,21.43,21.54,266800.0,15.1021,15.1655,15.088,15.1655,266800.0
2011-07-29 11:20:00,21.54,21.55,21.51,21.53,373000.0,15.1655,15.1725,15.1444,15.1584,373000.0
2011-07-29 11:30:00,21.53,21.53,21.49,21.5,484400.0,15.1584,15.1584,15.1303,15.1373,484400.0
2011-07-29 11:40:00,21.49,21.53,21.43,21.45,313800.0,15.1303,15.1584,15.088,15.1021,313800.0
2011-07-29 11:50:00,21.44,21.45,21.41,21.43,274400.0,15.0951,15.1021,15.0739,15.088,274400.0
2011-07-29 12:00:00,21.43,21.43,21.36,21.38,354600.0,15.088,15.088,15.0387,15.0528,354600.0
2011-07-29 12:10:00,21.39,21.39,21.34,21.36,529000.0,15.0599,15.0599,15.0247,15.0387,529000.0
2011-07-29 12:20:00,21.36,21.38,21.33,21.37,172200.0,15.0387,15.0528,15.0176,15.0458,172200.0
2011-07-29 12:30:00,21.38,21.39,21.32,21.36,343800.0,15.0528,15.0599,15.0106,15.0387,343800.0
2011-07-29 12:40:00,21.35,21.36,21.27,21.28,229600.0,15.0317,15.0387,14.9754,14.9824,229600.0
2011-07-29 12:50:00,21.28,21.3,21.25,21.27,233400.0,14.9824,14.9965,14.9613,14.9754,233400.0
2011-07-29 13:00:00,21.27,21.34,21.27,21.33,207800.0,14.9754,15.0247,14.9754,15.0176,207800.0
2011-07-29 13:10:00,21.33,21.35,21.27,21.28,266600.0,15.0176,15.0317,14.9754,14.9824,266600.0
2011-07-29 13:20:00,21.28,21.31,21.28,21.29,142800.0,14.9824,15.0035,14.9824,14.9895,142800.0
2011-07-29 13:30:00,21.29,21.29,21.26,21.28,192600.0,14.9895,14.9895,14.9683,14.9824,192600.0
2011-07-29 13:40:00,21.28,21.33,21.28,21.33,318200.0,14.9824,15.0176,14.9824,15.0176,318200.0
2011-07-29 13:50:00,21.32,21.33,21.27,21.27,250800.0,15.0106,15.0176,14.9754,14.9754,250800.0
2011-07-29 14:00:00,21.27,21.28,21.25,21.27,287200.0,14.9754,14.9824,14.9613,14.9754,287200.0
2011-07-29 14:10:00,21.27,21.27,21.22,21.22,274400.0,14.9754,14.9754,14.9402,14.9402,274400.0
2011-07-29 14:20:00,21.22,21.22,21.18,21.19,230200.0,14.9402,14.9402,14.912,14.9191,230200.0
2011-07-29 14:30:00,21.19,21.24,21.18,21.24,613800.0,14.9191,14.9543,14.912,14.9543,613800.0
2011-07-29 14:40:00,21.24,21.25,21.2,21.21,243800.0,14.9543,14.9613,14.9261,14.9331,243800.0
2011-07-29 14:50:00,21.21,21.25,21.18,21.23,363800.0,14.9331,14.9613,14.912,14.9472,363800.0
2011-07-29 15:00:00,21.22,21.25,21.19,21.25,309800.0,14.9402,14.9613,14.9191,14.9613,309800.0
2011-07-29 15:10:00,21.25,21.3,21.25,21.28,536200.0,14.9613,14.9965,14.9613,14.9824,536200.0
2011-07-29 15:20:00,21.28,21.28,21.21,21.25,413800.0,14.9824,14.9824,14.9331,14.9613,413800.0
2011-07-29 15:30:00,21.25,21.27,21.22,21.27,462200.0,14.9613,14.9754,14.9402,14.9754,462200.0
2011-07-29 15:40:00,21.27,21.27,21.19,21.21,984800.0,14.9754,14.9754,14.9191,14.9331,984800.0
2011-07-29 15:50:00,21.21,21.23,21.18,21.18,1822400.0,14.9331,14.9472,14.912,14.912,1822400.0
2011-08-01 09:30:00,21.3,21.48,21.29,21.36,483200.0,14.9965,15.1232,14.9895,15.0387,483200.0
2011-08-01 09:40:00,21.36,21.36,21.15,21.19,475800.0,15.0387,15.0387,14.8909,14.9191,475800.0
2011-08-01 09:50:00,21.18,21.24,21.14,21.23,294400.0,14.912,14.9543,14.8839,14.9472,294400.0
2011-08-01 10:00:00,21.23,21.23,20.93,21.03,601600.0,14.9472,14.9472,14.736,14.8064,601600.0
2011-08-01 10:10:00,21.03,21.03,20.96,21.0,456200.0,14.8064,14.8064,14.7571,14.7853,456200.0
2011-08-01 10:20:00,21.0,21.03,20.93,20.93,321400.0,14.7853,14.8064,14.736,14.736,321400.0
2011-08-01 10:30:00,20.94,20.98,20.92,20.97,372400.0,14.743,14.7712,14.729,14.7642,372400.0
2011-08-01 10:40:00,20.97,21.0,20.94,20.95,366000.0,14.7642,14.7853,14.743,14.7501,366000.0
2011-08-01 10:50:00,20.95,20.96,20.89,20.91,294400.0,14.7501,14.7571,14.7078,14.7219,294400.0
2011-08-01 11:00:00,20.91,20.92,20.82,20.86,423400.0,14.7219,14.729,14.6586,14.6867,423400.0
2011-08-01 11:10:00,20.86,20.87,20.8,20.83,396800.0,14.6867,14.6938,14.6445,14.6656,396800.0
2011-08-01 11:20:00,20.83,20.89,20.83,20.88,310200.0,14.6656,14.7078,14.6656,14.7008,310200.0
2011-08-01 11:30:00,20.87,20.88,20.73,20.76,428400.0,14.6938,14.7008,14.5952,14.6163,428400.0
2011-08-01 11:40:00,20.76,20.78,20.74,20.75,249600.0,14.6163,14.6304,14.6022,14.6093,249600.0
2011-08-01 11:50:00,20.75,20.76,20.64,20.64,526000.0,14.6093,14.6163,14.5318,14.5318,526000.0
2011-08-01 12:00:00,20.64,20.73,20.64,20.7,376800.0,14.5318,14.5952,14.5318,14.5741,376800.0
2011-08-01 12:10:00,20.69,20.7,20.63,20.68,331400.0,14.567,14.5741,14.5248,14.56,331400.0
2011-08-01 12:20:00,20.68,20.72,20.65,20.72,253200.0,14.56,14.5881,14.5389,14.5881,253200.0
2011-08-01 12:30:00,20.71,20.72,20.71,20.71,112200.0,14.5811,14.5881,14.5811,14.5811,112200.0
2011-08-01 12:40:00,20.71,20.72,20.67,20.67,143400.0,14.5811,14.5881,14.5529,14.5529,143400.0
2011-08-01 12:50:00,20.66,20.68,20.64,20.66,299600.0,14.5459,14.56,14.5318,14.5459,299600.0
2011-08-01 13:00:00,20.67,20.68,20.61,20.63,232400.0,14.5529,14.56,14.5107,14.5248,232400.0
2011-08-01 13:10:00,20.63,20.65,20.61,20.63,229200.0,14.5248,14.5389,14.5107,14.5248,229200.0
2011-08-01 13:20:00,20.63,20.68,20.63,20.67,326400.0,14.5248,14.56,14.5248,14.5529,326400.0
2011-08-01 13:30:00,20.67,20.73,20.66,20.68,277000.0,14.5529,14.5952,14.5459,14.56,277000.0
2011-08-01 13:40:00,20.68,20.73,20.68,20.72,204600.0,14.56,14.5952,14.56,14.5881,204600.0
2011-08-01 13:50:00,20.72,20.77,20.72,20.75,353800.0,14.5881,14.6233,14.5881,14.6093,353800.0
2011-08-01 14:00:00,20.75,20.75,20.7,20.7,297800.0,14.6093,14.6093,14.5741,14.5741,297800.0
2011-08-01 14:10:00,20.7,20.7,20.64,20.67,227600.0,14.5741,14.5741,14.5318,14.5529,227600.0
2011-08-01 14:20:00,20.67,20.67,20.63,20.65,217400.0,14.5529,14.5529,14.5248,14.5389,217400.0
2011-08-01 14:30:00,20.65,20.68,20.63,20.67,214800.0,14.5389,14.56,14.5248,14.5529,214800.0
2011-08-01 14:40:00,20.67,20.7,20.64,20.69,258600.0,14.5529,14.5741,14.5318,14.567,258600.0
2011-08-01 14:50:00,20.69,20.74,20.68,20.73,159800.0,14.567,14.6022,14.56,14.5952,159800.0
2011-08-01 15:00:00,20.73,20.8,20.73,20.78,353800.0,14.5952,14.6445,14.5952,14.6304,353800.0
2011-08-01 15:10:00,20.78,20.8,20.78,20.78,382000.0,14.6304,14.6445,14.6304,14.6304,382000.0
2011-08-01 15:20:00,20.79,20.84,20.78,20.84,247800.0,14.6374,14.6726,14.6304,14.6726,247800.0
2011-08-01 15:30:00,20.83,20.84,20.75,20.84,504400.0,14.6656,14.6726,14.6093,14.6726,504400.0
2011-08-01 15:40:00,20.84,20.86,20.81,20.86,755600.0,14.6726,14.6867,14.6515,14.6867,755600.0
2011-08-01 15:50:00,20.86,20.86,20.74,20.76,1532000.0,14.6867,14.6867,14.6022,14.6163,1532000.0
2011-08-02 09:30:00,20.55,20.66,20.51,20.58,413200.0,14.4685,14.5459,14.4403,14.4896,413200.0
2011-08-02 09:40:00,20.58,20.85,20.58,20.82,549400.0,14.4896,14.6797,14.4896,14.6586,549400.0
2011-08-02 09:50:00,20.82,20.89,20.79,20.87,424800.0,14.6586,14.7078,14.6374,14.6938,424800.0
2011-08-02 10:00:00,20.87,20.88,20.79,20.79,353800.0,14.6938,14.7008,14.6374,14.6374,353800.0
2011-08-02 10:10:00,20.79,20.82,20.75,20.77,315000.0,14.6374,14.6586,14.6093,14.6233,315000.0
2011-08-02 10:20:00,20.77,20.79,20.74,20.77,373400.0,14.6233,14.6374,14.6022,14.6233,373400.0
2011-08-02 10:30:00,20.76,20.8,20.73,20.8,414400.0,14.6163,14.6445,14.5952,14.6445,414400.0
2011-08-02 10:40:00,20.8,20.85,20.8,20.8,176800.0,14.6445,14.6797,14.6445,14.6445,176800.0
2011-08-02 10:50:00,20.8,20.8,20.74,20.75,359600.0,14.6445,14.6445,14.6022,14.6093,359600.0
2011-08-02 11:00:00,20.75,20.75,20.7,20.72,278000.0,14.6093,14.6093,14.5741,14.5881,278000.0
2011-08-02 11:10:00,20.72,20.72,20.64,20.65,324000.0,14.5881,14.5881,14.5318,14.5389,324000.0
2011-08-02 11:20:00,20.65,20.66,20.62,20.63,268200.0,14.5389,14.5459,14.5177,14.5248,268200.0
2011-08-02 11:30:00,20.63,20.64,20.6,20.61,230800.0,14.5248,14.5318,14.5037,14.5107,230800.0
2011-08-02 11:40:00,20.61,20.63,20.59,20.63,239000.0,14.5107,14.5248,14.4966,14.5248,239000.0
2011-08-02 11:50:00,20.63,20.66,20.61,20.62,190400.0,14.5248,14.5459,14.5107,14.5177,190400.0
2011-08-02 12:00:00,20.63,20.63,20.6,20.61,196400.0,14.5248,14.5248,14.5037,14.5107,196400.0
2011-08-02 12:10:00,20.61,20.63,20.58,20.63,126000.0,14.5107,14.5248,14.4896,14.5248,126000.0
2011-08-02 12:20:00,20.63,20.64,20.62,20.63,143600.0,14.5248,14.5318,14.5177,14.5248,143600.0
2011-08-02 12:30:00,20.63,20.64,20.58,20.6,291400.0,14.5248,14.5318,14.4896,14.5037,291400.0
2011-08-02 12:40:00,20.6,20.6,20.51,20.53,365200.0,14.5037,14.5037,14.4403,14.4544,365200.0
2011-08-02 12:50:00,20.52,20.52,20.49,20.52,408400.0,14.4473,14.4473,14.4262,14.4473,408400.0
2011-08-02 13:00:00,20.52,20.55,20.5,20.54,272200.0,14.4473,14.4685,14.4333,14.4614,272200.0
2011-08-02 13:10:00,20.54,20.54,20.49,20.49,336400.0,14.4614,14.4614,14.4262,14.4262,336400.0
2011-08-02 13:20:00,20.49,20.52,20.45,20.47,475200.0,14.4262,14.4473,14.3981,14.4121,475200.0
2011-08-02 13:30:00,20.47,20.49,20.38,20.39,383800.0,14.4121,14.4262,14.3488,14.3558,383800.0
2011-08-02 13:40:00,20.4,20.44,20.4,20.42,471400.0,14.3628,14.391,14.3628,14.3769,471400.0
2011-08-02 13:50:00,20.42,20.42,20.34,20.35,361800.0,14.3769,14.3769,14.3206,14.3276,361800.0
2011-08-02 14:00:00,20.35,20.38,20.33,20.38,364200.0,14.3276,14.3488,14.3136,14.3488,364200.0
2011-08-02 14:10:00,20.38,20.49,20.38,20.49,358800.0,14.3488,14.4262,14.3488,14.4262,358800.0
2011-08-02 14:20:00,20.49,20.5,20.45,20.45,223000.0,14.4262,14.4333,14.3981,14.3981,223000.0
2011-08-02 14:30:00,20.45,20.46,20.43,20.45,269800.0,14.3981,14.4051,14.384,14.3981,269800.0
2011-08-02 14:40:00,20.45,20.46,20.42,20.45,278200.0,14.3981,14.4051,14.3769,14.3981,278200.0
2011-08-02 14:50:00,20.45,20.49,20.44,20.47,362000.0,14.3981,14.4262,14.391,14.4121,362000.0
2011-08-02 15:00:00,20.48,20.48,20.44,20.45,478600.0,14.4192,14.4192,14.391,14.3981,478600.0
2011-08-02 15:10:00,20.45,20.45,20.41,20.41,465200.0,14.3981,14.3981,14.3699,14.3699,465200.0
2011-08-02 15:20:00,20.41,20.41,20.32,20.33,552000.0,14.3699,14.3699,14.3065,14.3136,552000.0
2011-08-02 15:30:00,20.33,20.37,20.32,20.33,680400.0,14.3136,14.3417,14.3065,14.3136,680400.0
2011-08-02 15:40:00,20.33,20.35,20.29,20.29,1121400.0,14.3136,14.3276,14.2854,14.2854,1121400.0
2011-08-02 15:50:00,20.3,20.3,20.18,20.2,1696800.0,14.2924,14.2924,14.208,14.222,1696800.0
2011-08-03 09:30:00,20.28,20.28,20.03,20.04,659600.0,14.2784,14.2784,14.1023,14.1094,659600.0
2011-08-03 09:40:00,20.03,20.05,19.92,19.95,650400.0,14.1023,14.1164,14.0249,14.046,650400.0
2011-08-03 09:50:00,19.94,19.96,19.86,19.93,650600.0,14.039,14.0531,13.9827,14.0319,650600.0
2011-08-03 10:00:00,19.92,19.98,19.86,19.86,644200.0,14.0249,14.0671,13.9827,13.9827,644200.0
2011-08-03 10:10:00,19.86,19.89,19.77,19.77,570200.0,13.9827,14.0038,13.9193,13.9193,570200.0
2011-08-03 10:20:00,19.77,19.77,19.61,19.62,865000.0,13.9193,13.9193,13.8066,13.8137,865000.0
2011-08-03 10:30:00,19.61,19.64,19.44,19.5,1187000.0,13.8066,13.8278,13.6869,13.7292,1187000.0
2011-08-03 10:40:00,19.5,19.52,19.43,19.52,783800.0,13.7292,13.7433,13.6799,13.7433,783800.0
2011-08-03 10:50:00,19.52,19.71,19.51,19.71,453000.0,13.7433,13.877,13.7362,13.877,453000.0
2011-08-03 11:00:00,19.71,19.77,19.68,19.68,371000.0,13.877,13.9193,13.8559,13.8559,371000.0
2011-08-03 11:10:00,19.68,19.88,19.66,19.85,710200.0,13.8559,13.9967,13.8418,13.9756,710200.0
2011-08-03 11:20:00,19.85,19.9,19.84,19.86,538800.0,13.9756,14.0108,13.9686,13.9827,538800.0
2011-08-03 11:30:00,19.86,19.88,19.82,19.82,269400.0,13.9827,13.9967,13.9545,13.9545,269400.0
2011-08-03 11:40:00,19.82,19.82,19.76,19.77,346400.0,13.9545,13.9545,13.9122,13.9193,346400.0
2011-08-03 11:50:00,19.77,19.79,19.75,19.75,503000.0,13.9193,13.9334,13.9052,13.9052,503000.0
2011-08-03 12:00:00,19.75,19.76,19.68,19.7,421000.0,13.9052,13.9122,13.8559,13.87,421000.0
2011-08-03 12:10:00,19.7,19.77,19.7,19.73,216000.0,13.87,13.9193,13.87,13.8911,216000.0
2011-08-03 12:20:00,19.73,19.76,19.7,19.76,372800.0,13.8911,13.9122,13.87,13.9122,372800.0
2011-08-03 12:30:00,19.75,19.76,19.73,19.74,209400.0,13.9052,13.9122,13.8911,13.8982,209400.0
2011-08-03 12:40:00,19.74,19.75,19.73,19.75,121600.0,13.8982,13.9052,13.8911,13.9052,121600.0
2011-08-03 12:50:00,19.75,19.76,19.75,19.75,212400.0,13.9052,13.9122,13.9052,13.9052,212400.0
2011-08-03 13:00:00,19.75,19.75,19.69,19.7,231800.0,13.9052,13.9052,13.863,13.87,231800.0
2011-08-03 13:10:00,19.7,19.74,19.7,19.73,679400.0,13.87,13.8982,13.87,13.8911,679400.0
2011-08-03 13:20:00,19.73,19.79,19.72,19.77,242000.0,13.8911,13.9334,13.8841,13.9193,242000.0
2011-08-03 13:30:00,19.77,19.88,19.77,19.88,403400.0,13.9193,13.9967,13.9193,13.9967,403400.0
2011-08-03 13:40:00,19.88,19.95,19.87,19.92,398200.0,13.9967,14.046,13.9897,14.0249,398200.0
2011-08-03 13:50:00,19.92,19.92,19.83,19.84,330200.0,14.0249,14.0249,13.9615,13.9686,330200.0
2011-08-03 14:00:00,19.84,19.89,19.84,19.86,423200.0,13.9686,14.0038,13.9686,13.9827,423200.0
2011-08-03 14:10:00,19.86,19.93,19.86,19.88,432400.0,13.9827,14.0319,13.9827,13.9967,432400.0
2011-08-03 14:20:00,19.88,19.9,19.83,19.83,294400.0,13.9967,14.0108,13.9615,13.9615,294400.0
2011-08-03 14:30:00,19.84,19.87,19.83,19.85,162600.0,13.9686,13.9897,13.9615,13.9756,162600.0
2011-08-03 14:40:00,19.84,19.85,19.81,19.85,322000.0,13.9686,13.9756,13.9475,13.9756,322000.0
2011-08-03 14:50:00,19.85,19.85,19.83,19.84,293400.0,13.9756,13.9756,13.9615,13.9686,293400.0
2011-08-03 15:00:00,19.84,19.88,19.81,19.81,463800.0,13.9686,13.9967,13.9475,13.9475,463800.0
2011-08-03 15:10:00,19.81,19.89,19.8,19.89,539600.0,13.9475,14.0038,13.9404,14.0038,539600.0
2011-08-03 15:20:00,19.89,19.92,19.86,19.9,619800.0,14.0038,14.0249,13.9827,14.0108,619800.0
2011-08-03 15:30:00,19.9,19.91,19.86,19.89,415800.0,14.0108,14.0179,13.9827,14.0038,415800.0
2011-08-03 15:40:00,19.89,19.93,19.88,19.91,631400.0,14.0038,14.0319,13.9967,14.0179,631400.0
2011-08-03 15:50:00,19.91,19.91,19.84,19.86,2165800.0,14.0179,14.0179,13.9686,13.9827,2165800.0
2011-08-04 09:30:00,19.65,19.68,19.42,19.42,987000.0,13.8348,13.8559,13.6729,13.6729,987000.0
2011-08-04 09:40:00,19.42,19.46,19.26,19.36,1016400.0,13.6729,13.701,13.5602,13.6306,1016400.0
2011-08-04 09:50:00,19.35,19.4,19.27,19.36,584200.0,13.6236,13.6588,13.5673,13.6306,584200.0
2011-08-04 10:00:00,19.36,19.46,19.36,19.39,891000.0,13.6306,13.701,13.6306,13.6517,891000.0
2011-08-04 10:10:00,19.39,19.41,19.32,19.33,627600.0,13.6517,13.6658,13.6025,13.6095,627600.0
2011-08-04 10:20:00,19.33,19.45,19.33,19.39,485400.0,13.6095,13.694,13.6095,13.6517,485400.0
2011-08-04 10:30:00,19.38,19.46,19.36,19.38,570600.0,13.6447,13.701,13.6306,13.6447,570600.0
2011-08-04 10:40:00,19.38,19.38,19.23,19.32,579400.0,13.6447,13.6447,13.5391,13.6025,579400.0
2011-08-04 10:50:00,19.32,19.32,19.2,19.22,554200.0,13.6025,13.6025,13.518,13.5321,554200.0
2011-08-04 11:00:00,19.22,19.23,19.17,19.22,590800.0,13.5321,13.5391,13.4969,13.5321,590800.0
2011-08-04 11:10:00,19.22,19.25,19.2,19.24,650600.0,13.5321,13.5532,13.518,13.5461,650600.0
2011-08-04 11:20:00,19.24,19.24,19.09,19.1,505800.0,13.5461,13.5461,13.4405,13.4476,505800.0
2011-08-04 11:30:00,19.1,19.11,19.07,19.07,559000.0,13.4476,13.4546,13.4264,13.4264,559000.0
2011-08-04 11:40:00,19.07,19.08,18.95,18.98,911400.0,13.4264,13.4335,13.342,13.3631,911400.0
2011-08-04 11:50:00,18.98,19.06,18.93,19.04,607600.0,13.3631,13.4194,13.3279,13.4053,607600.0
2011-08-04 12:00:00,19.04,19.1,19.03,19.08,320000.0,13.4053,13.4476,13.3983,13.4335,320000.0
2011-08-04 12:10:00,19.08,19.18,19.08,19.16,580800.0,13.4335,13.5039,13.4335,13.4898,580800.0
2011-08-04 12:20:00,19.16,19.2,19.13,19.18,533000.0,13.4898,13.518,13.4687,13.5039,533000.0
2011-08-04 12:30:00,19.18,19.32,19.17,19.32,483800.0,13.5039,13.6025,13.4969,13.6025,483800.0
2011-08-04 12:40:00,19.32,19.36,19.32,19.36,257400.0,13.6025,13.6306,13.6025,13.6306,257400.0
2011-08-04 12:50:00,19.36,19.38,19.35,19.37,319200.0,13.6306,13.6447,13.6236,13.6377,319200.0
2011-08-04 13:00:00,19.38,19.41,19.36,19.36,440200.0,13.6447,13.6658,13.6306,13.6306,440200.0
2011-08-04 13:10:00,19.36,19.36,19.27,19.28,527400.0,13.6306,13.6306,13.5673,13.5743,527400.0
2011-08-04 13:20:00,19.28,19.34,19.28,19.32,269000.0,13.5743,13.6165,13.5743,13.6025,269000.0
2011-08-04 13:30:00,19.32,19.33,19.24,19.25,433000.0,13.6025,13.6095,13.5461,13.5532,433000.0
2011-08-04 13:40:00,19.26,19.27,19.18,19.2,407800.0,13.5602,13.5673,13.5039,13.518,407800.0
2011-08-04 13:50:00,19.2,19.21,19.15,19.17,451200.0,13.518,13.525,13.4828,13.4969,451200.0
2011-08-04 14:00:00,19.17,19.18,19.08,19.11,490800.0,13.4969,13.5039,13.4335,13.4546,490800.0
2011-08-04 14:10:00,19.11,19.13,19.01,19.03,605000.0,13.4546,13.4687,13.3842,13.3983,605000.0
2011-08-04 14:20:00,19.03,19.06,18.99,19.01,485400.0,13.3983,13.4194,13.3701,13.3842,485400.0
2011-08-04 14:30:00,19.01,19.12,19.0,19.1,511200.0,13.3842,13.4616,13.3772,13.4476,511200.0
2011-08-04 14:40:00,19.1,19.17,19.09,19.14,364600.0,13.4476,13.4969,13.4405,13.4757,364600.0
2011-08-04 14:50:00,19.14,19.17,19.09,19.11,297000.0,13.4757,13.4969,13.4405,13.4546,297000.0
2011-08-04 15:00:00,19.11,19.17,19.08,19.15,506000.0,13.4546,13.4969,13.4335,13.4828,506000.0
2011-08-04 15:10:00,19.15,19.16,19.02,19.02,531600.0,13.4828,13.4898,13.3912,13.3912,531600.0
2011-08-04 15:20:00,19.03,19.04,18.92,18.92,781600.0,13.3983,13.4053,13.3208,13.3208,781600.0
2011-08-04 15:30:00,18.92,18.93,18.88,18.88,955200.0,13.3208,13.3279,13.2927,13.2927,955200.0
2011-08-04 15:40:00,18.88,18.89,18.76,18.79,2233600.0,13.2927,13.2997,13.2082,13.2293,2233600.0
2011-08-04 15:50:00,18.79,18.79,18.68,18.72,3006400.0,13.2293,13.2293,13.1519,13.18,3006400.0
2011-08-05 09:30:00,18.86,19.06,18.8,19.05,1122000.0,13.2786,13.4194,13.2363,13.4124,1122000.0
2011-08-05 09:40:00,19.05,19.11,18.8,18.8,1378600.0,13.4124,13.4546,13.2363,13.2363,1378600.0
2011-08-05 09:50:00,18.8,18.81,18.5,18.53,1255400.0,13.2363,13.2434,13.0251,13.0463,1255400.0
2011-08-05 10:00:00,18.53,18.72,18.5,18.71,1409200.0,13.0463,13.18,13.0251,13.173,1409200.0
2011-08-05 10:10:00,18.71,18.99,18.65,18.98,1132200.0,13.173,13.3701,13.1307,13.3631,1132200.0
2011-08-05 10:20:00,18.98,19.06,18.98,18.99,818400.0,13.3631,13.4194,13.3631,13.3701,818400.0
2011-08-05 10:30:00,18.99,19.02,18.92,18.96,1198600.0,13.3701,13.3912,13.3208,13.349,1198600.0
2011-08-05 10:40:00,18.96,18.98,18.87,18.9,919200.0,13.349,13.3631,13.2856,13.3068,919200.0
2011-08-05 10:50:00,18.9,18.95,18.86,18.94,612200.0,13.3068,13.342,13.2786,13.3349,612200.0
2011-08-05 11:00:00,18.95,18.95,18.83,18.84,453000.0,13.342,13.342,13.2575,13.2645,453000.0
2011-08-05 11:10:00,18.85,18.85,18.72,18.8,579200.0,13.2716,13.2716,13.18,13.2363,579200.0
2011-08-05 11:20:00,18.8,18.93,18.72,18.86,621600.0,13.2363,13.3279,13.18,13.2786,621600.0
2011-08-05 11:30:00,18.86,18.92,18.8,18.8,595400.0,13.2786,13.3208,13.2363,13.2363,595400.0
2011-08-05 11:40:00,18.8,18.81,18.65,18.66,692600.0,13.2363,13.2434,13.1307,13.1378,692600.0
2011-08-05 11:50:00,18.66,18.69,18.55,18.6,627600.0,13.1378,13.1589,13.0603,13.0955,627600.0
2011-08-05 12:00:00,18.6,18.69,18.6,18.67,651400.0,13.0955,13.1589,13.0955,13.1448,651400.0
2011-08-05 12:10:00,18.67,18.92,18.66,18.86,974000.0,13.1448,13.3208,13.1378,13.2786,974000.0
2011-08-05 12:20:00,18.87,18.89,18.76,18.79,986200.0,13.2856,13.2997,13.2082,13.2293,986200.0
2011-08-05 12:30:00,18.8,18.93,18.72,18.91,940800.0,13.2363,13.3279,13.18,13.3138,940800.0
2011-08-05 12:40:00,18.91,19.0,18.84,18.96,534800.0,13.3138,13.3772,13.2645,13.349,534800.0
2011-08-05 12:50:00,18.96,19.04,18.91,18.97,509600.0,13.349,13.4053,13.3138,13.356,509600.0
2011-08-05 13:00:00,18.96,19.05,18.85,18.9,511800.0,13.349,13.4124,13.2716,13.3068,511800.0
2011-08-05 13:10:00,18.89,19.02,18.88,19.01,265600.0,13.2997,13.3912,13.2927,13.3842,265600.0
2011-08-05 13:20:00,19.01,19.05,18.97,18.97,210600.0,13.3842,13.4124,13.356,13.356,210600.0
2011-08-05 13:30:00,18.98,19.0,18.91,18.93,289800.0,13.3631,13.3772,13.3138,13.3279,289800.0
2011-08-05 13:40:00,18.93,19.05,18.89,19.05,471000.0,13.3279,13.4124,13.2997,13.4124,471000.0
2011-08-05 13:50:00,19.05,19.14,19.04,19.11,438400.0,13.4124,13.4757,13.4053,13.4546,438400.0
2011-08-05 14:00:00,19.1,19.14,19.09,19.09,542800.0,13.4476,13.4757,13.4405,13.4405,542800.0
2011-08-05 14:10:00,19.09,19.11,19.04,19.09,401200.0,13.4405,13.4546,13.4053,13.4405,401200.0
2011-08-05 14:20:00,19.1,19.15,19.05,19.05,220200.0,13.4476,13.4828,13.4124,13.4124,220200.0
2011-08-05 14:30:00,19.05,19.07,19.0,19.06,432800.0,13.4124,13.4264,13.3772,13.4194,432800.0
2011-08-05 14:40:00,19.06,19.07,18.98,18.98,263600.0,13.4194,13.4264,13.3631,13.3631,263600.0
2011-08-05 14:50:00,18.98,18.99,18.9,18.95,316200.0,13.3631,13.3701,13.3068,13.342,316200.0
2011-08-05 15:00:00,18.95,18.98,18.75,18.79,483800.0,13.342,13.3631,13.2011,13.2293,483800.0
2011-08-05 15:10:00,18.79,18.84,18.74,18.8,638200.0,13.2293,13.2645,13.1941,13.2363,638200.0
2011-08-05 15:20:00,18.79,18.87,18.77,18.78,401600.0,13.2293,13.2856,13.2152,13.2223,401600.0
2011-08-05 15:30:00,18.78,18.92,18.74,18.9,731800.0,13.2223,13.3208,13.1941,13.3068,731800.0
2011-08-05 15:40:00,18.91,18.95,18.87,18.9,575600.0,13.3138,13.342,13.2856,13.3068,575600.0
2011-08-05 15:50:00,18.9,18.93,18.87,18.88,968600.0,13.3068,13.3279,13.2856,13.2927,968600.0
2011-08-08 09:30:00,18.52,18.88,18.5,18.85,1105400.0,13.0392,13.2927,13.0251,13.2716,1105400.0
2011-08-08 09:40:00,18.84,18.89,18.61,18.64,828200.0,13.2645,13.2997,13.1026,13.1237,828200.0
2011-08-08 09:50:00,18.64,18.66,18.52,18.55,670800.0,13.1237,13.1378,13.0392,13.0603,670800.0
2011-08-08 10:00:00,18.55,18.66,18.54,18.65,892400.0,13.0603,13.1378,13.0533,13.1307,892400.0
2011-08-08 10:10:00,18.65,18.65,18.55,18.6,982200.0,13.1307,13.1307,13.0603,13.0955,982200.0
2011-08-08 10:20:00,18.61,18.61,18.48,18.51,1300600.0,13.1026,13.1026,13.011,13.0322,1300600.0
2011-08-08 10:30:00,18.51,18.53,18.37,18.48,1193400.0,13.0322,13.0463,12.9336,13.011,1193400.0
2011-08-08 10:40:00,18.48,18.55,18.4,18.54,758600.0,13.011,13.0603,12.9547,13.0533,758600.0
2011-08-08 10:50:00,18.54,18.6,18.49,18.5,754200.0,13.0533,13.0955,13.0181,13.0251,754200.0
2011-08-08 11:00:00,18.5,18.67,18.48,18.66,559800.0,13.0251,13.1448,13.011,13.1378,559800.0
2011-08-08 11:10:00,18.66,18.75,18.57,18.57,727000.0,13.1378,13.2011,13.0744,13.0744,727000.0
2011-08-08 11:20:00,18.57,18.57,18.49,18.54,529200.0,13.0744,13.0744,13.0181,13.0533,529200.0
2011-08-08 11:30:00,18.54,18.54,18.49,18.5,506000.0,13.0533,13.0533,13.0181,13.0251,506000.0
2011-08-08 11:40:00,18.5,18.55,18.43,18.49,297200.0,13.0251,13.0603,12.9758,13.0181,297200.0
2011-08-08 11:50:00,18.49,18.51,18.46,18.5,331600.0,13.0181,13.0322,12.997,13.0251,331600.0
2011-08-08 12:00:00,18.5,18.5,18.36,18.43,424800.0,13.0251,13.0251,12.9266,12.9758,424800.0
2011-08-08 12:10:00,18.43,18.48,18.39,18.41,271600.0,12.9758,13.011,12.9477,12.9618,271600.0
2011-08-08 12:20:00,18.41,18.5,18.39,18.44,304600.0,12.9618,13.0251,12.9477,12.9829,304600.0
2011-08-08 12:30:00,18.43,18.5,18.43,18.46,321400.0,12.9758,13.0251,12.9758,12.997,321400.0
2011-08-08 12:40:00,18.46,18.54,18.44,18.5,453600.0,12.997,13.0533,12.9829,13.0251,453600.0
2011-08-08 12:50:00,18.5,18.51,18.43,18.45,563600.0,13.0251,13.0322,12.9758,12.9899,563600.0
2011-08-08 13:00:00,18.45,18.5,18.42,18.43,317000.0,12.9899,13.0251,12.9688,12.9758,317000.0
2011-08-08 13:10:00,18.43,18.46,18.36,18.43,326800.0,12.9758,12.997,12.9266,12.9758,326800.0
2011-08-08 13:20:00,18.43,18.51,18.42,18.5,515400.0,12.9758,13.0322,12.9688,13.0251,515400.0
2011-08-08 13:30:00,18.5,18.51,18.39,18.4,377000.0,13.0251,13.0322,12.9477,12.9547,377000.0
2011-08-08 13:40:00,18.4,18.43,18.36,18.4,413800.0,12.9547,12.9758,12.9266,12.9547,413800.0
2011-08-08 13:50:00,18.41,18.48,18.35,18.35,477600.0,12.9618,13.011,12.9195,12.9195,477600.0
2011-08-08 14:00:00,18.36,18.46,18.35,18.41,562200.0,12.9266,12.997,12.9195,12.9618,562200.0
2011-08-08 14:10:00,18.42,18.47,18.32,18.37,632400.0,12.9688,13.004,12.8984,12.9336,632400.0
2011-08-08 14:20:00,18.36,18.4,18.11,18.25,883400.0,12.9266,12.9547,12.7505,12.8491,883400.0
2011-08-08 14:30:00,18.25,18.38,18.24,18.28,736600.0,12.8491,12.9406,12.8421,12.8702,736600.0
2011-08-08 14:40:00,18.28,18.36,18.21,18.23,663000.0,12.8702,12.9266,12.821,12.835,663000.0
2011-08-08 14:50:00,18.22,18.29,18.2,18.27,575600.0,12.828,12.8773,12.8139,12.8632,575600.0
2011-08-08 15:00:00,18.25,18.39,18.24,18.37,1039800.0,12.8491,12.9477,12.8421,12.9336,1039800.0
2011-08-08 15:10:00,18.38,18.52,18.32,18.46,1303600.0,12.9406,13.0392,12.8984,12.997,1303600.0
2011-08-08 15:20:00,18.47,18.5,18.36,18.36,1057600.0,13.004,13.0251,12.9266,12.9266,1057600.0
2011-08-08 15:30:00,18.35,18.4,18.3,18.39,1400000.0,12.9195,12.9547,12.8843,12.9477,1400000.0
2011-08-08 15:40:00,18.38,18.48,18.33,18.38,2197400.0,12.9406,13.011,12.9054,12.9406,2197400.0
2011-08-08 15:50:00,18.38,18.43,18.18,18.43,4582000.0,12.9406,12.9758,12.7998,12.9758,4582000.0
2011-08-09 09:30:00,18.65,18.72,18.52,18.57,1494000.0,13.1307,13.18,13.0392,13.0744,1494000.0
2011-08-09 09:40:00,18.57,18.64,18.46,18.55,1106600.0,13.0744,13.1237,12.997,13.0603,1106600.0
2011-08-09 09:50:00,18.55,18.85,18.55,18.81,1130800.0,13.0603,13.2716,13.0603,13.2434,1130800.0
2011-08-09 10:00:00,18.81,18.96,18.8,18.85,1027600.0,13.2434,13.349,13.2363,13.2716,1027600.0
2011-08-09 10:10:00,18.85,18.88,18.7,18.76,947400.0,13.2716,13.2927,13.1659,13.2082,947400.0
2011-08-09 10:20:00,18.76,18.81,18.68,18.8,836600.0,13.2082,13.2434,13.1519,13.2363,836600.0
2011-08-09 10:30:00,18.8,18.83,18.73,18.74,558400.0,13.2363,13.2575,13.1871,13.1941,558400.0
2011-08-09 10:40:00,18.73,18.81,18.64,18.75,650200.0,13.1871,13.2434,13.1237,13.2011,650200.0
2011-08-09 10:50:00,18.76,18.82,18.74,18.77,441000.0,13.2082,13.2504,13.1941,13.2152,441000.0
2011-08-09 11:00:00,18.77,18.77,18.66,18.68,648400.0,13.2152,13.2152,13.1378,13.1519,648400.0
2011-08-09 11:10:00,18.68,18.7,18.57,18.67,471000.0,13.1519,13.1659,13.0744,13.1448,471000.0
2011-08-09 11:20:00,18.68,18.77,18.68,18.75,459200.0,13.1519,13.2152,13.1519,13.2011,459200.0
2011-08-09 11:30:00,18.76,18.78,18.68,18.71,391000.0,13.2082,13.2223,13.1519,13.173,391000.0
2011-08-09 11:40:00,18.71,18.71,18.67,18.68,297000.0,13.173,13.173,13.1448,13.1519,297000.0
2011-08-09 11:50:00,18.68,18.81,18.68,18.79,430000.0,13.1519,13.2434,13.1519,13.2293,430000.0
2011-08-09 12:00:00,18.79,18.83,18.75,18.8,482200.0,13.2293,13.2575,13.2011,13.2363,482200.0
2011-08-09 12:10:00,18.8,18.83,18.77,18.83,313400.0,13.2363,13.2575,13.2152,13.2575,313400.0
2011-08-09 12:20:00,18.83,18.89,18.81,18.85,338200.0,13.2575,13.2997,13.2434,13.2716,338200.0
2011-08-09 12:30:00,18.86,18.86,18.83,18.86,245400.0,13.2786,13.2786,13.2575,13.2786,245400.0
2011-08-09 12:40:00,18.86,18.86,18.82,18.83,278800.0,13.2786,13.2786,13.2504,13.2575,278800.0
2011-08-09 12:50:00,18.83,18.83,18.77,18.78,314600.0,13.2575,13.2575,13.2152,13.2223,314600.0
2011-08-09 13:00:00,18.78,18.79,18.74,18.78,707000.0,13.2223,13.2293,13.1941,13.2223,707000.0
2011-08-09 13:10:00,18.77,18.8,18.76,18.79,435600.0,13.2152,13.2363,13.2082,13.2293,435600.0
2011-08-09 13:20:00,18.79,18.8,18.76,18.77,499400.0,13.2293,13.2363,13.2082,13.2152,499400.0
2011-08-09 13:30:00,18.77,18.78,18.69,18.72,392000.0,13.2152,13.2223,13.1589,13.18,392000.0
2011-08-09 13:40:00,18.72,18.74,18.65,18.68,322200.0,13.18,13.1941,13.1307,13.1519,322200.0
2011-08-09 13:50:00,18.68,18.7,18.58,18.65,389000.0,13.1519,13.1659,13.0815,13.1307,389000.0
2011-08-09 14:00:00,18.65,18.7,18.6,18.63,571600.0,13.1307,13.1659,13.0955,13.1167,571600.0
2011-08-09 14:10:00,18.63,18.81,18.63,18.64,664200.0,13.1167,13.2434,13.1167,13.1237,664200.0
2011-08-09 14:20:00,18.66,18.66,18.35,18.59,1530200.0,13.1378,13.1378,12.9195,13.0885,1530200.0
2011-08-09 14:30:00,18.58,18.59,18.32,18.33,1059600.0,13.0815,13.0885,12.8984,12.9054,1059600.0
2011-08-09 14:40:00,18.32,18.35,18.08,18.3,1416200.0,12.8984,12.9195,12.7294,12.8843,1416200.0
2011-08-09 14:50:00,18.3,18.52,18.28,18.45,987000.0,12.8843,13.0392,12.8702,12.9899,987000.0
2011-08-09 15:00:00,18.45,18.59,18.36,18.5,753200.0,12.9899,13.0885,12.9266,13.0251,753200.0
2011-08-09 15:10:00,18.5,18.84,18.5,18.78,818800.0,13.0251,13.2645,13.0251,13.2223,818800.0
2011-08-09 15:20:00,18.78,18.83,18.67,18.79,798600.0,13.2223,13.2575,13.1448,13.2293,798600.0
2011-08-09 15:30:00,18.8,18.82,18.68,18.75,1018400.0,13.2363,13.2504,13.1519,13.2011,1018400.0
2011-08-09 15:40:00,18.75,18.9,18.74,18.86,1382400.0,13.2011,13.3068,13.1941,13.2786,1382400.0
2011-08-09 15:50:00,18.86,19.09,18.86,19.09,2181800.0,13.2786,13.4405,13.2786,13.4405,2181800.0
2011-08-10 09:30:00,18.95,19.02,18.59,18.67,1220400.0,13.342,13.3912,13.0885,13.1448,1220400.0
2011-08-10 09:40:00,18.68,18.82,18.59,18.75,1058000.0,13.1519,13.2504,13.0885,13.2011,1058000.0
2011-08-10 09:50:00,18.75,18.78,18.52,18.56,834600.0,13.2011,13.2223,13.0392,13.0674,834600.0
2011-08-10 10:00:00,18.57,18.58,18.43,18.46,1207600.0,13.0744,13.0815,12.9758,12.997,1207600.0
2011-08-10 10:10:00,18.46,18.5,18.31,18.32,1262600.0,12.997,13.0251,12.8914,12.8984,1262600.0
2011-08-10 10:20:00,18.32,18.37,18.15,18.2,807000.0,12.8984,12.9336,12.7787,12.8139,807000.0
2011-08-10 10:30:00,18.21,18.43,18.18,18.31,787400.0,12.821,12.9758,12.7998,12.8914,787400.0
2011-08-10 10:40:00,18.32,18.38,18.2,18.24,669200.0,12.8984,12.9406,12.8139,12.8421,669200.0
2011-08-10 10:50:00,18.24,18.25,18.08,18.23,671600.0,12.8421,12.8491,12.7294,12.835,671600.0
2011-08-10 11:00:00,18.22,18.23,18.05,18.11,736600.0,12.828,12.835,12.7083,12.7505,736600.0
2011-08-10 11:10:00,18.11,18.24,18.1,18.18,449800.0,12.7505,12.8421,12.7435,12.7998,449800.0
2011-08-10 11:20:00,18.18,18.21,18.04,18.08,340600.0,12.7998,12.821,12.7013,12.7294,340600.0
2011-08-10 11:30:00,18.09,18.18,18.07,18.17,511200.0,12.7365,12.7998,12.7224,12.7928,511200.0
2011-08-10 11:40:00,18.17,18.3,18.13,18.21,379400.0,12.7928,12.8843,12.7646,12.821,379400.0
2011-08-10 11:50:00,18.21,18.35,18.18,18.27,900800.0,12.821,12.9195,12.7998,12.8632,900800.0
2011-08-10 12:00:00,18.26,18.37,18.21,18.31,564600.0,12.8562,12.9336,12.821,12.8914,564600.0
2011-08-10 12:10:00,18.31,18.36,18.28,18.35,198800.0,12.8914,12.9266,12.8702,12.9195,198800.0
2011-08-10 12:20:00,18.36,18.36,18.22,18.22,375000.0,12.9266,12.9266,12.828,12.828,375000.0
2011-08-10 12:30:00,18.22,18.28,18.18,18.22,258400.0,12.828,12.8702,12.7998,12.828,258400.0
2011-08-10 12:40:00,18.21,18.29,18.17,18.25,214000.0,12.821,12.8773,12.7928,12.8491,214000.0
2011-08-10 12:50:00,18.25,18.27,18.2,18.26,196000.0,12.8491,12.8632,12.8139,12.8562,196000.0
2011-08-10 13:00:00,18.25,18.3,18.22,18.26,399000.0,12.8491,12.8843,12.828,12.8562,399000.0
2011-08-10 13:10:00,18.25,18.3,18.15,18.17,285000.0,12.8491,12.8843,12.7787,12.7928,285000.0
2011-08-10 13:20:00,18.16,18.29,18.12,18.25,354800.0,12.7858,12.8773,12.7576,12.8491,354800.0
2011-08-10 13:30:00,18.25,18.29,18.2,18.26,359800.0,12.8491,12.8773,12.8139,12.8562,359800.0
2011-08-10 13:40:00,18.25,18.36,18.21,18.32,384800.0,12.8491,12.9266,12.821,12.8984,384800.0
2011-08-10 13:50:00,18.32,18.39,18.32,18.38,425800.0,12.8984,12.9477,12.8984,12.9406,425800.0
2011-08-10 14:00:00,18.37,18.42,18.29,18.4,457000.0,12.9336,12.9688,12.8773,12.9547,457000.0
2011-08-10 14:10:00,18.4,18.52,18.36,18.4,764800.0,12.9547,13.0392,12.9266,12.9547,764800.0
2011-08-10 14:20:00,18.4,18.44,18.33,18.35,536600.0,12.9547,12.9829,12.9054,12.9195,536600.0
2011-08-10 14:30:00,18.35,18.4,18.25,18.29,681600.0,12.9195,12.9547,12.8491,12.8773,681600.0
2011-08-10 14:40:00,18.28,18.39,18.28,18.31,468400.0,12.8702,12.9477,12.8702,12.8914,468400.0
2011-08-10 14:50:00,18.3,18.31,18.17,18.17,379400.0,12.8843,12.8914,12.7928,12.7928,379400.0
2011-08-10 15:00:00,18.17,18.24,18.08,18.09,685400.0,12.7928,12.8421,12.7294,12.7365,685400.0
2011-08-10 15:10:00,18.09,18.15,18.05,18.07,642200.0,12.7365,12.7787,12.7083,12.7224,642200.0
2011-08-10 15:20:00,18.07,18.14,18.01,18.03,893600.0,12.7224,12.7717,12.6801,12.6942,893600.0
2011-08-10 15:30:00,18.03,18.04,17.9,17.98,1232600.0,12.6942,12.7013,12.6027,12.659,1232600.0
2011-08-10 15:40:00,17.98,18.06,17.87,17.92,1620000.0,12.659,12.7153,12.5816,12.6168,1620000.0
2011-08-10 15:50:00,17.92,17.92,17.64,17.68,3746200.0,12.6168,12.6168,12.4196,12.4478,3746200.0
2011-08-11 09:30:00,17.83,17.92,17.8,17.89,1338000.0,12.5534,12.6168,12.5323,12.5957,1338000.0
2011-08-11 09:40:00,17.89,17.97,17.81,17.88,1407200.0,12.5957,12.652,12.5393,12.5886,1407200.0
2011-08-11 09:50:00,17.88,17.92,17.77,17.92,771800.0,12.5886,12.6168,12.5112,12.6168,771800.0
2011-08-11 10:00:00,17.92,17.98,17.88,17.94,653800.0,12.6168,12.659,12.5886,12.6309,653800.0
2011-08-11 10:10:00,17.95,18.01,17.82,17.99,638800.0,12.6379,12.6801,12.5464,12.6661,638800.0
2011-08-11 10:20:00,18.0,18.17,17.96,18.05,613200.0,12.6731,12.7928,12.6449,12.7083,613200.0
2011-08-11 10:30:00,18.06,18.13,17.99,18.09,635600.0,12.7153,12.7646,12.6661,12.7365,635600.0
2011-08-11 10:40:00,18.09,18.19,18.05,18.19,463000.0,12.7365,12.8069,12.7083,12.8069,463000.0
2011-08-11 10:50:00,18.18,18.21,18.05,18.07,483400.0,12.7998,12.821,12.7083,12.7224,483400.0
2011-08-11 11:00:00,18.07,18.15,18.04,18.11,541400.0,12.7224,12.7787,12.7013,12.7505,541400.0
2011-08-11 11:10:00,18.1,18.12,18.0,18.04,360800.0,12.7435,12.7576,12.6731,12.7013,360800.0
2011-08-11 11:20:00,18.05,18.08,18.02,18.06,294800.0,12.7083,12.7294,12.6872,12.7153,294800.0
2011-08-11 11:30:00,18.06,18.11,17.99,18.02,388000.0,12.7153,12.7505,12.6661,12.6872,388000.0
2011-08-11 11:40:00,18.02,18.07,18.0,18.0,382800.0,12.6872,12.7224,12.6731,12.6731,382800.0
2011-08-11 11:50:00,18.0,18.06,17.99,18.05,549600.0,12.6731,12.7153,12.6661,12.7083,549600.0
2011-08-11 12:00:00,18.04,18.05,17.99,18.03,485800.0,12.7013,12.7083,12.6661,12.6942,485800.0
2011-08-11 12:10:00,18.03,18.11,18.01,18.04,564800.0,12.6942,12.7505,12.6801,12.7013,564800.0
2011-08-11 12:20:00,18.04,18.07,17.96,17.99,190400.0,12.7013,12.7224,12.6449,12.6661,190400.0
2011-08-11 12:30:00,17.99,18.11,17.98,18.11,206000.0,12.6661,12.7505,12.659,12.7505,206000.0
2011-08-11 12:40:00,18.11,18.24,18.1,18.21,418200.0,12.7505,12.8421,12.7435,12.821,418200.0
2011-08-11 12:50:00,18.22,18.35,18.2,18.31,460600.0,12.828,12.9195,12.8139,12.8914,460600.0
2011-08-11 13:00:00,18.32,18.32,18.18,18.19,540400.0,12.8984,12.8984,12.7998,12.8069,540400.0
2011-08-11 13:10:00,18.19,18.26,18.18,18.18,242200.0,12.8069,12.8562,12.7998,12.7998,242200.0
2011-08-11 13:20:00,18.18,18.28,18.16,18.25,352600.0,12.7998,12.8702,12.7858,12.8491,352600.0
2011-08-11 13:30:00,18.25,18.31,18.23,18.25,320000.0,12.8491,12.8914,12.835,12.8491,320000.0
2011-08-11 13:40:00,18.25,18.27,18.15,18.18,670400.0,12.8491,12.8632,12.7787,12.7998,670400.0
2011-08-11 13:50:00,18.18,18.27,18.16,18.27,318800.0,12.7998,12.8632,12.7858,12.8632,318800.0
2011-08-11 14:00:00,18.27,18.29,18.24,18.28,228000.0,12.8632,12.8773,12.8421,12.8702,228000.0
2011-08-11 14:10:00,18.28,18.37,18.28,18.36,453000.0,12.8702,12.9336,12.8702,12.9266,453000.0
2011-08-11 14:20:00,18.36,18.45,18.36,18.43,340200.0,12.9266,12.9899,12.9266,12.9758,340200.0
2011-08-11 14:30:00,18.43,18.43,18.32,18.36,343400.0,12.9758,12.9758,12.8984,12.9266,343400.0
2011-08-11 14:40:00,18.36,18.38,18.32,18.33,348200.0,12.9266,12.9406,12.8984,12.9054,348200.0
2011-08-11 14:50:00,18.33,18.4,18.33,18.36,476800.0,12.9054,12.9547,12.9054,12.9266,476800.0
2011-08-11 15:00:00,18.36,18.43,18.36,18.38,589000.0,12.9266,12.9758,12.9266,12.9406,589000.0
2011-08-11 15:10:00,18.38,18.5,18.38,18.48,779000.0,12.9406,13.0251,12.9406,13.011,779000.0
2011-08-11 15:20:00,18.48,18.49,18.4,18.44,684800.0,13.011,13.0181,12.9547,12.9829,684800.0
2011-08-11 15:30:00,18.45,18.59,18.43,18.54,728800.0,12.9899,13.0885,12.9758,13.0533,728800.0
2011-08-11 15:40:00,18.54,18.63,18.53,18.54,1226400.0,13.0533,13.1167,13.0463,13.0533,1226400.0
2011-08-11 15:50:00,18.55,18.57,18.39,18.43,2189400.0,13.0603,13.0744,12.9477,12.9758,2189400.0
2011-08-12 09:30:00,18.54,18.55,18.28,18.5,872200.0,13.0533,13.0603,12.8702,13.0251,872200.0
2011-08-12 09:40:00,18.51,18.72,18.5,18.7,553800.0,13.0322,13.18,13.0251,13.1659,553800.0
2011-08-12 09:50:00,18.68,18.7,18.43,18.5,298800.0,13.1519,13.1659,12.9758,13.0251,298800.0
2011-08-12 10:00:00,18.5,18.54,18.4,18.48,401200.0,13.0251,13.0533,12.9547,13.011,401200.0
2011-08-12 10:10:00,18.48,18.55,18.42,18.53,243600.0,13.011,13.0603,12.9688,13.0463,243600.0
2011-08-12 10:20:00,18.52,18.61,18.49,18.6,193800.0,13.0392,13.1026,13.0181,13.0955,193800.0
2011-08-12 10:30:00,18.6,18.65,18.55,18.64,242600.0,13.0955,13.1307,13.0603,13.1237,242600.0
2011-08-12 10:40:00,18.64,18.65,18.54,18.55,285400.0,13.1237,13.1307,13.0533,13.0603,285400.0
2011-08-12 10:50:00,18.55,18.6,18.52,18.59,233000.0,13.0603,13.0955,13.0392,13.0885,233000.0
2011-08-12 11:00:00,18.59,18.61,18.55,18.59,197600.0,13.0885,13.1026,13.0603,13.0885,197600.0
2011-08-12 11:10:00,18.59,18.63,18.58,18.6,390400.0,13.0885,13.1167,13.0815,13.0955,390400.0
2011-08-12 11:20:00,18.59,18.65,18.57,18.64,245200.0,13.0885,13.1307,13.0744,13.1237,245200.0
2011-08-12 11:30:00,18.64,18.73,18.62,18.7,333000.0,13.1237,13.1871,13.1096,13.1659,333000.0
2011-08-12 11:40:00,18.69,18.73,18.67,18.68,244200.0,13.1589,13.1871,13.1448,13.1519,244200.0
2011-08-12 11:50:00,18.68,18.74,18.67,18.69,169800.0,13.1519,13.1941,13.1448,13.1589,169800.0
2011-08-12 12:00:00,18.69,18.72,18.67,18.7,280600.0,13.1589,13.18,13.1448,13.1659,280600.0
2011-08-12 12:10:00,18.7,18.74,18.7,18.72,257800.0,13.1659,13.1941,13.1659,13.18,257800.0
2011-08-12 12:20:00,18.72,18.72,18.64,18.65,155200.0,13.18,13.18,13.1237,13.1307,155200.0
2011-08-12 12:30:00,18.65,18.68,18.64,18.64,406200.0,13.1307,13.1519,13.1237,13.1237,406200.0
2011-08-12 12:40:00,18.65,18.67,18.61,18.61,181200.0,13.1307,13.1448,13.1026,13.1026,181200.0
2011-08-12 12:50:00,18.61,18.67,18.61,18.66,195600.0,13.1026,13.1448,13.1026,13.1378,195600.0
2011-08-12 13:00:00,18.66,18.72,18.66,18.68,181400.0,13.1378,13.18,13.1378,13.1519,181400.0
2011-08-12 13:10:00,18.69,18.75,18.69,18.74,187400.0,13.1589,13.2011,13.1589,13.1941,187400.0
2011-08-12 13:20:00,18.74,18.76,18.69,18.72,203600.0,13.1941,13.2082,13.1589,13.18,203600.0
2011-08-12 13:30:00,18.73,18.73,18.68,18.7,314000.0,13.1871,13.1871,13.1519,13.1659,314000.0
2011-08-12 13:40:00,18.7,18.72,18.68,18.7,136400.0,13.1659,13.18,13.1519,13.1659,136400.0
2011-08-12 13:50:00,18.71,18.75,18.68,18.75,300400.0,13.173,13.2011,13.1519,13.2011,300400.0
2011-08-12 14:00:00,18.75,18.79,18.75,18.77,174600.0,13.2011,13.2293,13.2011,13.2152,174600.0
2011-08-12 14:10:00,18.78,18.78,18.71,18.72,466000.0,13.2223,13.2223,13.173,13.18,466000.0
2011-08-12 14:20:00,18.72,18.74,18.67,18.73,473600.0,13.18,13.1941,13.1448,13.1871,473600.0
2011-08-12 14:30:00,18.72,18.75,18.68,18.71,489800.0,13.18,13.2011,13.1519,13.173,489800.0
2011-08-12 14:40:00,18.71,18.78,18.7,18.75,389600.0,13.173,13.2223,13.1659,13.2011,389600.0
2011-08-12 14:50:00,18.75,18.76,18.72,18.74,319200.0,13.2011,13.2082,13.18,13.1941,319200.0
2011-08-12 15:00:00,18.74,18.79,18.72,18.73,292800.0,13.1941,13.2293,13.18,13.1871,292800.0
2011-08-12 15:10:00,18.72,18.73,18.7,18.71,352800.0,13.18,13.1871,13.1659,13.173,352800.0
2011-08-12 15:20:00,18.72,18.76,18.69,18.71,409800.0,13.18,13.2082,13.1589,13.173,409800.0
2011-08-12 15:30:00,18.72,18.73,18.68,18.7,678600.0,13.18,13.1871,13.1519,13.1659,678600.0
2011-08-12 15:40:00,18.71,18.74,18.68,18.7,688000.0,13.173,13.1941,13.1519,13.1659,688000.0
2011-08-12 15:50:00,18.7,18.74,18.68,18.71,1155600.0,13.1659,13.1941,13.1519,13.173,1155600.0
2011-08-15 09:30:00,18.61,18.73,18.34,18.35,2009400.0,13.1026,13.1871,12.9125,12.9195,2009400.0
2011-08-15 09:40:00,18.34,18.34,18.11,18.13,1509600.0,12.9125,12.9125,12.7505,12.7646,1509600.0
2011-08-15 09:50:00,18.12,18.28,18.09,18.27,1359200.0,12.7576,12.8702,12.7365,12.8632,1359200.0
2011-08-15 10:00:00,18.28,18.54,18.27,18.5,1735200.0,12.8702,13.0533,12.8632,13.0251,1735200.0
2011-08-15 10:10:00,18.5,18.68,18.5,18.63,933800.0,13.0251,13.1519,13.0251,13.1167,933800.0
2011-08-15 10:20:00,18.63,18.73,18.61,18.66,1186800.0,13.1167,13.1871,13.1026,13.1378,1186800.0
2011-08-15 10:30:00,18.65,18.7,18.6,18.65,906200.0,13.1307,13.1659,13.0955,13.1307,906200.0
2011-08-15 10:40:00,18.64,18.72,18.62,18.71,532400.0,13.1237,13.18,13.1096,13.173,532400.0
2011-08-15 10:50:00,18.71,18.71,18.64,18.64,741000.0,13.173,13.173,13.1237,13.1237,741000.0
2011-08-15 11:00:00,18.64,18.66,18.55,18.58,579600.0,13.1237,13.1378,13.0603,13.0815,579600.0
2011-08-15 11:10:00,18.58,18.58,18.47,18.48,427400.0,13.0815,13.0815,13.004,13.011,427400.0
2011-08-15 11:20:00,18.48,18.48,18.36,18.38,694600.0,13.011,13.011,12.9266,12.9406,694600.0
2011-08-15 11:30:00,18.38,18.43,18.33,18.42,467800.0,12.9406,12.9758,12.9054,12.9688,467800.0
2011-08-15 11:40:00,18.43,18.47,18.42,18.45,221400.0,12.9758,13.004,12.9688,12.9899,221400.0
2011-08-15 11:50:00,18.45,18.47,18.42,18.42,407800.0,12.9899,13.004,12.9688,12.9688,407800.0
2011-08-15 12:00:00,18.43,18.48,18.4,18.4,746800.0,12.9758,13.011,12.9547,12.9547,746800.0
2011-08-15 12:10:00,18.41,18.43,18.37,18.42,392000.0,12.9618,12.9758,12.9336,12.9688,392000.0
2011-08-15 12:20:00,18.42,18.47,18.39,18.41,233000.0,12.9688,13.004,12.9477,12.9618,233000.0
2011-08-15 12:30:00,18.41,18.41,18.36,18.4,265000.0,12.9618,12.9618,12.9266,12.9547,265000.0
2011-08-15 12:40:00,18.4,18.4,18.36,18.37,260200.0,12.9547,12.9547,12.9266,12.9336,260200.0
2011-08-15 12:50:00,18.37,18.43,18.36,18.42,266400.0,12.9336,12.9758,12.9266,12.9688,266400.0
2011-08-15 13:00:00,18.42,18.43,18.38,18.4,365600.0,12.9688,12.9758,12.9406,12.9547,365600.0
2011-08-15 13:10:00,18.39,18.4,18.35,18.38,383600.0,12.9477,12.9547,12.9195,12.9406,383600.0
2011-08-15 13:20:00,18.38,18.41,18.37,18.38,757400.0,12.9406,12.9618,12.9336,12.9406,757400.0
2011-08-15 13:30:00,18.38,18.44,18.35,18.44,422600.0,12.9406,12.9829,12.9195,12.9829,422600.0
2011-08-15 13:40:00,18.45,18.49,18.44,18.47,427000.0,12.9899,13.0181,12.9829,13.004,427000.0
2011-08-15 13:50:00,18.47,18.5,18.47,18.48,260000.0,13.004,13.0251,13.004,13.011,260000.0
2011-08-15 14:00:00,18.48,18.5,18.42,18.42,326600.0,13.011,13.0251,12.9688,12.9688,326600.0
2011-08-15 14:10:00,18.42,18.42,18.39,18.42,315000.0,12.9688,12.9688,12.9477,12.9688,315000.0
2011-08-15 14:20:00,18.42,18.5,18.42,18.5,400200.0,12.9688,13.0251,12.9688,13.0251,400200.0
2011-08-15 14:30:00,18.5,18.62,18.5,18.61,743200.0,13.0251,13.1096,13.0251,13.1026,743200.0
2011-08-15 14:40:00,18.61,18.65,18.6,18.64,478800.0,13.1026,13.1307,13.0955,13.1237,478800.0
2011-08-15 14:50:00,18.64,18.65,18.51,18.51,687200.0,13.1237,13.1307,13.0322,13.0322,687200.0
2011-08-15 15:00:00,18.52,18.54,18.5,18.53,475000.0,13.0392,13.0533,13.0251,13.0463,475000.0
2011-08-15 15:10:00,18.53,18.53,18.49,18.5,275400.0,13.0463,13.0463,13.0181,13.0251,275400.0
2011-08-15 15:20:00,18.5,18.5,18.46,18.49,475600.0,13.0251,13.0251,12.997,13.0181,475600.0
2011-08-15 15:30:00,18.49,18.6,18.48,18.59,638600.0,13.0181,13.0955,13.011,13.0885,638600.0
2011-08-15 15:40:00,18.59,18.63,18.57,18.6,796600.0,13.0885,13.1167,13.0744,13.0955,796600.0
2011-08-15 15:50:00,18.59,18.65,18.57,18.64,1180600.0,13.0885,13.1307,13.0744,13.1237,1180600.0
2011-08-16 09:30:00,18.64,19.08,18.56,19.07,1342000.0,13.1237,13.4335,13.0674,13.4264,1342000.0
2011-08-16 09:40:00,19.07,19.07,18.9,18.9,1603600.0,13.4264,13.4264,13.3068,13.3068,1603600.0
2011-08-16 09:50:00,18.9,18.99,18.9,18.96,633000.0,13.3068,13.3701,13.3068,13.349,633000.0
2011-08-16 10:00:00,18.96,19.09,18.95,18.97,715400.0,13.349,13.4405,13.342,13.356,715400.0
2011-08-16 10:10:00,18.98,19.09,18.96,19.08,665600.0,13.3631,13.4405,13.349,13.4335,665600.0
2011-08-16 10:20:00,19.08,19.1,19.04,19.09,401200.0,13.4335,13.4476,13.4053,13.4405,401200.0
2011-08-16 10:30:00,19.09,19.19,19.07,19.16,634800.0,13.4405,13.5109,13.4264,13.4898,634800.0
2011-08-16 10:40:00,19.16,19.24,19.14,19.24,713600.0,13.4898,13.5461,13.4757,13.5461,713600.0
2011-08-16 10:50:00,19.25,19.27,19.21,19.27,320800.0,13.5532,13.5673,13.525,13.5673,320800.0
2011-08-16 11:00:00,19.26,19.27,19.25,19.25,363200.0,13.5602,13.5673,13.5532,13.5532,363200.0
2011-08-16 11:10:00,19.25,19.25,19.23,19.24,577600.0,13.5532,13.5532,13.5391,13.5461,577600.0
2011-08-16 11:20:00,19.24,19.25,19.23,19.24,238000.0,13.5461,13.5532,13.5391,13.5461,238000.0
2011-08-16 11:30:00,19.24,19.24,19.2,19.24,624600.0,13.5461,13.5461,13.518,13.5461,624600.0
2011-08-16 11:40:00,19.24,19.31,19.22,19.3,315200.0,13.5461,13.5954,13.5321,13.5884,315200.0
2011-08-16 11:50:00,19.3,19.33,19.26,19.26,606600.0,13.5884,13.6095,13.5602,13.5602,606600.0
2011-08-16 12:00:00,19.26,19.31,19.17,19.31,541000.0,13.5602,13.5954,13.4969,13.5954,541000.0
2011-08-16 12:10:00,19.31,19.4,19.31,19.33,1129200.0,13.5954,13.6588,13.5954,13.6095,1129200.0
2011-08-16 12:20:00,19.33,19.35,19.16,19.18,482800.0,13.6095,13.6236,13.4898,13.5039,482800.0
2011-08-16 12:30:00,19.18,19.2,19.13,19.17,532400.0,13.5039,13.518,13.4687,13.4969,532400.0
2011-08-16 12:40:00,19.16,19.21,19.13,19.17,486200.0,13.4898,13.525,13.4687,13.4969,486200.0
2011-08-16 12:50:00,19.17,19.22,19.16,19.2,466600.0,13.4969,13.5321,13.4898,13.518,466600.0
2011-08-16 13:00:00,19.2,19.2,19.13,19.14,853200.0,13.518,13.518,13.4687,13.4757,853200.0
2011-08-16 13:10:00,19.13,19.14,19.08,19.1,471600.0,13.4687,13.4757,13.4335,13.4476,471600.0
2011-08-16 13:20:00,19.1,19.17,19.08,19.13,419800.0,13.4476,13.4969,13.4335,13.4687,419800.0
2011-08-16 13:30:00,19.13,19.16,19.11,19.12,478600.0,13.4687,13.4898,13.4546,13.4616,478600.0
2011-08-16 13:40:00,19.13,19.16,19.11,19.15,198200.0,13.4687,13.4898,13.4546,13.4828,198200.0
2011-08-16 13:50:00,19.15,19.21,19.15,19.18,352600.0,13.4828,13.525,13.4828,13.5039,352600.0
2011-08-16 14:00:00,19.18,19.25,19.18,19.22,397400.0,13.5039,13.5532,13.5039,13.5321,397400.0
2011-08-16 14:10:00,19.22,19.29,19.22,19.25,387200.0,13.5321,13.5813,13.5321,13.5532,387200.0
2011-08-16 14:20:00,19.26,19.28,19.25,19.28,603600.0,13.5602,13.5743,13.5532,13.5743,603600.0
2011-08-16 14:30:00,19.28,19.29,19.22,19.25,280400.0,13.5743,13.5813,13.5321,13.5532,280400.0
2011-08-16 14:40:00,19.25,19.28,19.23,19.27,242400.0,13.5532,13.5743,13.5391,13.5673,242400.0
2011-08-16 14:50:00,19.27,19.28,19.24,19.24,332400.0,13.5673,13.5743,13.5461,13.5461,332400.0
2011-08-16 15:00:00,19.25,19.34,19.25,19.34,309400.0,13.5532,13.6165,13.5532,13.6165,309400.0
2011-08-16 15:10:00,19.34,19.4,19.33,19.4,456800.0,13.6165,13.6588,13.6095,13.6588,456800.0
2011-08-16 15:20:00,19.4,19.53,19.37,19.53,824600.0,13.6588,13.7503,13.6377,13.7503,824600.0
2011-08-16 15:30:00,19.53,19.53,19.49,19.51,758800.0,13.7503,13.7503,13.7222,13.7362,758800.0
2011-08-16 15:40:00,19.5,19.54,19.44,19.46,985400.0,13.7292,13.7574,13.6869,13.701,985400.0
2011-08-16 15:50:00,19.46,19.49,19.41,19.42,1721600.0,13.701,13.7222,13.6658,13.6729,1721600.0
2011-08-17 09:30:00,19.39,19.55,19.38,19.48,526200.0,13.6517,13.7644,13.6447,13.7151,526200.0
2011-08-17 09:40:00,19.48,19.5,19.43,19.44,559600.0,13.7151,13.7292,13.6799,13.6869,559600.0
2011-08-17 09:50:00,19.45,19.52,19.43,19.49,628200.0,13.694,13.7433,13.6799,13.7222,628200.0
2011-08-17 10:00:00,19.49,19.51,19.41,19.45,455200.0,13.7222,13.7362,13.6658,13.694,455200.0
2011-08-17 10:10:00,19.46,19.53,19.45,19.51,552400.0,13.701,13.7503,13.694,13.7362,552400.0
2011-08-17 10:20:00,19.5,19.51,19.46,19.46,215200.0,13.7292,13.7362,13.701,13.701,215200.0
2011-08-17 10:30:00,19.46,19.46,19.37,19.41,339000.0,13.701,13.701,13.6377,13.6658,339000.0
2011-08-17 10:40:00,19.4,19.42,19.35,19.35,337000.0,13.6588,13.6729,13.6236,13.6236,337000.0
2011-08-17 10:50:00,19.35,19.36,19.27,19.27,617800.0,13.6236,13.6306,13.5673,13.5673,617800.0
2011-08-17 11:00:00,19.27,19.32,19.25,19.31,243400.0,13.5673,13.6025,13.5532,13.5954,243400.0
2011-08-17 11:10:00,19.31,19.32,19.21,19.23,408200.0,13.5954,13.6025,13.525,13.5391,408200.0
2011-08-17 11:20:00,19.23,19.28,19.2,19.22,181000.0,13.5391,13.5743,13.518,13.5321,181000.0
2011-08-17 11:30:00,19.22,19.25,19.19,19.2,411000.0,13.5321,13.5532,13.5109,13.518,411000.0
2011-08-17 11:40:00,19.2,19.23,19.16,19.23,348000.0,13.518,13.5391,13.4898,13.5391,348000.0
2011-08-17 11:50:00,19.23,19.23,19.17,19.18,459800.0,13.5391,13.5391,13.4969,13.5039,459800.0
2011-08-17 12:00:00,19.18,19.23,19.14,19.17,440000.0,13.5039,13.5391,13.4757,13.4969,440000.0
2011-08-17 12:10:00,19.17,19.17,19.11,19.15,370600.0,13.4969,13.4969,13.4546,13.4828,370600.0
2011-08-17 12:20:00,19.15,19.21,19.15,19.2,212000.0,13.4828,13.525,13.4828,13.518,212000.0
2011-08-17 12:30:00,19.2,19.24,19.18,19.24,219000.0,13.518,13.5461,13.5039,13.5461,219000.0
2011-08-17 12:40:00,19.24,19.25,19.21,19.23,354600.0,13.5461,13.5532,13.525,13.5391,354600.0
2011-08-17 12:50:00,19.23,19.26,19.18,19.21,406200.0,13.5391,13.5602,13.5039,13.525,406200.0
2011-08-17 13:00:00,19.21,19.24,19.19,19.23,667200.0,13.525,13.5461,13.5109,13.5391,667200.0
2011-08-17 13:10:00,19.23,19.25,19.22,19.23,126200.0,13.5391,13.5532,13.5321,13.5391,126200.0
2011-08-17 13:20:00,19.23,19.24,19.19,19.2,332600.0,13.5391,13.5461,13.5109,13.518,332600.0
2011-08-17 13:30:00,19.2,19.21,19.15,19.16,196400.0,13.518,13.525,13.4828,13.4898,196400.0
2011-08-17 13:40:00,19.16,19.16,19.09,19.14,339600.0,13.4898,13.4898,13.4405,13.4757,339600.0
2011-08-17 13:50:00,19.14,19.18,19.13,19.13,129600.0,13.4757,13.5039,13.4687,13.4687,129600.0
2011-08-17 14:00:00,19.13,19.17,19.12,19.15,153600.0,13.4687,13.4969,13.4616,13.4828,153600.0
2011-08-17 14:10:00,19.15,19.19,19.13,19.17,182400.0,13.4828,13.5109,13.4687,13.4969,182400.0
2011-08-17 14:20:00,19.17,19.18,19.11,19.11,187200.0,13.4969,13.5039,13.4546,13.4546,187200.0
2011-08-17 14:30:00,19.11,19.13,19.07,19.08,241400.0,13.4546,13.4687,13.4264,13.4335,241400.0
2011-08-17 14:40:00,19.08,19.1,19.06,19.07,209800.0,13.4335,13.4476,13.4194,13.4264,209800.0
2011-08-17 14:50:00,19.07,19.11,19.06,19.11,271600.0,13.4264,13.4546,13.4194,13.4546,271600.0
2011-08-17 15:00:00,19.11,19.12,19.08,19.11,284400.0,13.4546,13.4616,13.4335,13.4546,284400.0
2011-08-17 15:10:00,19.11,19.15,19.09,19.14,375000.0,13.4546,13.4828,13.4405,13.4757,375000.0
2011-08-17 15:20:00,19.14,19.17,19.11,19.15,369400.0,13.4757,13.4969,13.4546,13.4828,369400.0
2011-08-17 15:30:00,19.15,19.18,19.14,19.17,335200.0,13.4828,13.5039,13.4757,13.4969,335200.0
2011-08-17 15:40:00,19.17,19.22,19.15,19.22,681200.0,13.4969,13.5321,13.4828,13.5321,681200.0
2011-08-17 15:50:00,19.22,19.23,19.18,19.23,805800.0,13.5321,13.5391,13.5039,13.5391,805800.0
2011-08-18 09:30:00,18.7,18.88,18.69,18.88,822600.0,13.1659,13.2927,13.1589,13.2927,822600.0
2011-08-18 09:40:00,18.88,18.92,18.75,18.76,682800.0,13.2927,13.3208,13.2011,13.2082,682800.0
2011-08-18 09:50:00,18.76,18.83,18.73,18.73,728000.0,13.2082,13.2575,13.1871,13.1871,728000.0
2011-08-18 10:00:00,18.73,18.73,18.48,18.63,830200.0,13.1871,13.1871,13.011,13.1167,830200.0
2011-08-18 10:10:00,18.63,18.73,18.6,18.68,530400.0,13.1167,13.1871,13.0955,13.1519,530400.0
2011-08-18 10:20:00,18.67,18.75,18.63,18.68,287000.0,13.1448,13.2011,13.1167,13.1519,287000.0
2011-08-18 10:30:00,18.68,18.7,18.63,18.67,307800.0,13.1519,13.1659,13.1167,13.1448,307800.0
2011-08-18 10:40:00,18.67,18.77,18.65,18.77,365800.0,13.1448,13.2152,13.1307,13.2152,365800.0
2011-08-18 10:50:00,18.77,18.82,18.75,18.77,376000.0,13.2152,13.2504,13.2011,13.2152,376000.0
2011-08-18 11:00:00,18.77,18.8,18.68,18.69,593600.0,13.2152,13.2363,13.1519,13.1589,593600.0
2011-08-18 11:10:00,18.69,18.74,18.68,18.7,461200.0,13.1589,13.1941,13.1519,13.1659,461200.0
2011-08-18 11:20:00,18.7,18.79,18.68,18.78,448400.0,13.1659,13.2293,13.1519,13.2223,448400.0
2011-08-18 11:30:00,18.77,18.88,18.75,18.85,342400.0,13.2152,13.2927,13.2011,13.2716,342400.0
2011-08-18 11:40:00,18.85,18.88,18.83,18.86,181200.0,13.2716,13.2927,13.2575,13.2786,181200.0
2011-08-18 11:50:00,18.86,18.86,18.79,18.8,190600.0,13.2786,13.2786,13.2293,13.2363,190600.0
2011-08-18 12:00:00,18.8,18.82,18.72,18.75,358600.0,13.2363,13.2504,13.18,13.2011,358600.0
2011-08-18 12:10:00,18.75,18.84,18.75,18.8,247800.0,13.2011,13.2645,13.2011,13.2363,247800.0
2011-08-18 12:20:00,18.8,18.82,18.71,18.72,250000.0,13.2363,13.2504,13.173,13.18,250000.0
2011-08-18 12:30:00,18.72,18.74,18.66,18.67,188400.0,13.18,13.1941,13.1378,13.1448,188400.0
2011-08-18 12:40:00,18.67,18.71,18.63,18.64,316800.0,13.1448,13.173,13.1167,13.1237,316800.0
2011-08-18 12:50:00,18.64,18.66,18.63,18.65,219000.0,13.1237,13.1378,13.1167,13.1307,219000.0
2011-08-18 13:00:00,18.65,18.68,18.58,18.59,260000.0,13.1307,13.1519,13.0815,13.0885,260000.0
2011-08-18 13:10:00,18.59,18.61,18.57,18.61,171200.0,13.0885,13.1026,13.0744,13.1026,171200.0
2011-08-18 13:20:00,18.61,18.69,18.61,18.68,180600.0,13.1026,13.1589,13.1026,13.1519,180600.0
2011-08-18 13:30:00,18.68,18.69,18.57,18.57,347200.0,13.1519,13.1589,13.0744,13.0744,347200.0
2011-08-18 13:40:00,18.58,18.63,18.57,18.63,189600.0,13.0815,13.1167,13.0744,13.1167,189600.0
2011-08-18 13:50:00,18.63,18.64,18.53,18.55,338400.0,13.1167,13.1237,13.0463,13.0603,338400.0
2011-08-18 14:00:00,18.55,18.68,18.55,18.64,507000.0,13.0603,13.1519,13.0603,13.1237,507000.0
2011-08-18 14:10:00,18.64,18.68,18.59,18.67,280400.0,13.1237,13.1519,13.0885,13.1448,280400.0
2011-08-18 14:20:00,18.67,18.71,18.65,18.67,296000.0,13.1448,13.173,13.1307,13.1448,296000.0
2011-08-18 14:30:00,18.67,18.7,18.64,18.68,282000.0,13.1448,13.1659,13.1237,13.1519,282000.0
2011-08-18 14:40:00,18.68,18.68,18.61,18.61,271200.0,13.1519,13.1519,13.1026,13.1026,271200.0
2011-08-18 14:50:00,18.62,18.63,18.54,18.55,297600.0,13.1096,13.1167,13.0533,13.0603,297600.0
2011-08-18 15:00:00,18.55,18.59,18.5,18.56,429200.0,13.0603,13.0885,13.0251,13.0674,429200.0
2011-08-18 15:10:00,18.56,18.61,18.52,18.55,355200.0,13.0674,13.1026,13.0392,13.0603,355200.0
2011-08-18 15:20:00,18.55,18.6,18.52,18.59,431400.0,13.0603,13.0955,13.0392,13.0885,431400.0
2011-08-18 15:30:00,18.59,18.61,18.56,18.57,594200.0,13.0885,13.1026,13.0674,13.0744,594200.0
2011-08-18 15:40:00,18.57,18.57,18.48,18.54,1147800.0,13.0744,13.0744,13.011,13.0533,1147800.0
2011-08-18 15:50:00,18.55,18.73,18.54,18.65,1817200.0,13.0603,13.1871,13.0533,13.1307,1817200.0
2011-08-19 09:30:00,18.38,18.61,18.38,18.4,2200600.0,12.9406,13.1026,12.9406,12.9547,2200600.0
2011-08-19 09:40:00,18.4,18.47,18.37,18.43,494800.0,12.9547,13.004,12.9336,12.9758,494800.0
2011-08-19 09:50:00,18.43,18.55,18.42,18.53,664400.0,12.9758,13.0603,12.9688,13.0463,664400.0
2011-08-19 10:00:00,18.53,18.63,18.5,18.6,351800.0,13.0463,13.1167,13.0251,13.0955,351800.0
2011-08-19 10:10:00,18.6,18.79,18.6,18.77,489200.0,13.0955,13.2293,13.0955,13.2152,489200.0
2011-08-19 10:20:00,18.77,18.84,18.68,18.84,342400.0,13.2152,13.2645,13.1519,13.2645,342400.0
2011-08-19 10:30:00,18.84,18.84,18.73,18.74,454200.0,13.2645,13.2645,13.1871,13.1941,454200.0
2011-08-19 10:40:00,18.74,18.81,18.7,18.77,484800.0,13.1941,13.2434,13.1659,13.2152,484800.0
2011-08-19 10:50:00,18.77,18.85,18.76,18.81,295400.0,13.2152,13.2716,13.2082,13.2434,295400.0
2011-08-19 11:00:00,18.8,18.84,18.75,18.76,220200.0,13.2363,13.2645,13.2011,13.2082,220200.0
2011-08-19 11:10:00,18.76,18.79,18.68,18.72,245400.0,13.2082,13.2293,13.1519,13.18,245400.0
2011-08-19 11:20:00,18.71,18.79,18.71,18.75,210600.0,13.173,13.2293,13.173,13.2011,210600.0
2011-08-19 11:30:00,18.75,18.79,18.71,18.74,194600.0,13.2011,13.2293,13.173,13.1941,194600.0
2011-08-19 11:40:00,18.74,18.79,18.72,18.75,239800.0,13.1941,13.2293,13.18,13.2011,239800.0
2011-08-19 11:50:00,18.75,18.81,18.75,18.81,183800.0,13.2011,13.2434,13.2011,13.2434,183800.0
2011-08-19 12:00:00,18.81,18.82,18.75,18.75,190800.0,13.2434,13.2504,13.2011,13.2011,190800.0
2011-08-19 12:10:00,18.75,18.77,18.73,18.76,135800.0,13.2011,13.2152,13.1871,13.2082,135800.0
2011-08-19 12:20:00,18.75,18.8,18.75,18.79,167800.0,13.2011,13.2363,13.2011,13.2293,167800.0
2011-08-19 12:30:00,18.8,18.82,18.78,18.79,214200.0,13.2363,13.2504,13.2223,13.2293,214200.0
2011-08-19 12:40:00,18.79,18.86,18.78,18.86,192400.0,13.2293,13.2786,13.2223,13.2786,192400.0
2011-08-19 12:50:00,18.86,18.86,18.82,18.83,308400.0,13.2786,13.2786,13.2504,13.2575,308400.0
2011-08-19 13:00:00,18.83,18.88,18.81,18.88,226200.0,13.2575,13.2927,13.2434,13.2927,226200.0
2011-08-19 13:10:00,18.87,18.9,18.86,18.89,277200.0,13.2856,13.3068,13.2786,13.2997,277200.0
2011-08-19 13:20:00,18.9,18.9,18.85,18.87,270800.0,13.3068,13.3068,13.2716,13.2856,270800.0
2011-08-19 13:30:00,18.86,18.88,18.82,18.82,316600.0,13.2786,13.2927,13.2504,13.2504,316600.0
2011-08-19 13:40:00,18.83,18.84,18.77,18.83,378800.0,13.2575,13.2645,13.2152,13.2575,378800.0
2011-08-19 13:50:00,18.83,18.89,18.82,18.85,228000.0,13.2575,13.2997,13.2504,13.2716,228000.0
2011-08-19 14:00:00,18.85,18.85,18.72,18.75,406400.0,13.2716,13.2716,13.18,13.2011,406400.0
2011-08-19 14:10:00,18.75,18.78,18.72,18.74,261200.0,13.2011,13.2223,13.18,13.1941,261200.0
2011-08-19 14:20:00,18.74,18.79,18.7,18.78,453000.0,13.1941,13.2293,13.1659,13.2223,453000.0
2011-08-19 14:30:00,18.78,18.83,18.73,18.82,280600.0,13.2223,13.2575,13.1871,13.2504,280600.0
2011-08-19 14:40:00,18.82,18.87,18.75,18.78,353400.0,13.2504,13.2856,13.2011,13.2223,353400.0
2011-08-19 14:50:00,18.78,18.81,18.73,18.76,446400.0,13.2223,13.2434,13.1871,13.2082,446400.0
2011-08-19 15:00:00,18.77,18.78,18.7,18.74,545600.0,13.2152,13.2223,13.1659,13.1941,545600.0
2011-08-19 15:10:00,18.75,18.76,18.67,18.68,575800.0,13.2011,13.2082,13.1448,13.1519,575800.0
2011-08-19 15:20:00,18.68,18.73,18.61,18.64,1227800.0,13.1519,13.1871,13.1026,13.1237,1227800.0
2011-08-19 15:30:00,18.64,18.66,18.57,18.57,830000.0,13.1237,13.1378,13.0744,13.0744,830000.0
2011-08-19 15:40:00,18.58,18.63,18.55,18.6,1279800.0,13.0815,13.1167,13.0603,13.0955,1279800.0
2011-08-19 15:50:00,18.6,18.65,18.55,18.6,1822600.0,13.0955,13.1307,13.0603,13.0955,1822600.0
2011-08-22 09:30:00,18.99,19.0,18.78,18.94,720600.0,13.3701,13.3772,13.2223,13.3349,720600.0
2011-08-22 09:40:00,18.95,19.11,18.94,19.1,962200.0,13.342,13.4546,13.3349,13.4476,962200.0
2011-08-22 09:50:00,19.1,19.12,18.96,18.98,654000.0,13.4476,13.4616,13.349,13.3631,654000.0
2011-08-22 10:00:00,18.98,19.05,18.97,19.0,572000.0,13.3631,13.4124,13.356,13.3772,572000.0
2011-08-22 10:10:00,19.0,19.07,18.91,19.07,433400.0,13.3772,13.4264,13.3138,13.4264,433400.0
2011-08-22 10:20:00,19.07,19.09,19.01,19.07,259600.0,13.4264,13.4405,13.3842,13.4264,259600.0
2011-08-22 10:30:00,19.07,19.09,19.0,19.05,300200.0,13.4264,13.4405,13.3772,13.4124,300200.0
2011-08-22 10:40:00,19.04,19.06,18.97,18.98,406400.0,13.4053,13.4194,13.356,13.3631,406400.0
2011-08-22 10:50:00,18.98,19.0,18.94,18.97,619400.0,13.3631,13.3772,13.3349,13.356,619400.0
2011-08-22 11:00:00,18.97,19.03,18.95,19.03,482200.0,13.356,13.3983,13.342,13.3983,482200.0
2011-08-22 11:10:00,19.02,19.03,18.96,19.0,330200.0,13.3912,13.3983,13.349,13.3772,330200.0
2011-08-22 11:20:00,19.0,19.01,18.92,19.01,321200.0,13.3772,13.3842,13.3208,13.3842,321200.0
2011-08-22 11:30:00,19.02,19.02,18.89,18.93,316800.0,13.3912,13.3912,13.2997,13.3279,316800.0
2011-08-22 11:40:00,18.93,18.93,18.87,18.93,218600.0,13.3279,13.3279,13.2856,13.3279,218600.0
2011-08-22 11:50:00,18.92,18.96,18.9,18.93,255600.0,13.3208,13.349,13.3068,13.3279,255600.0
2011-08-22 12:00:00,18.93,19.0,18.9,19.0,421600.0,13.3279,13.3772,13.3068,13.3772,421600.0
2011-08-22 12:10:00,19.0,19.01,18.96,19.0,220000.0,13.3772,13.3842,13.349,13.3772,220000.0
2011-08-22 12:20:00,19.0,19.03,18.96,18.97,284800.0,13.3772,13.3983,13.349,13.356,284800.0
2011-08-22 12:30:00,18.98,19.01,18.95,19.01,361200.0,13.3631,13.3842,13.342,13.3842,361200.0
2011-08-22 12:40:00,19.01,19.11,18.99,19.1,399200.0,13.3842,13.4546,13.3701,13.4476,399200.0
2011-08-22 12:50:00,19.1,19.17,19.08,19.16,323000.0,13.4476,13.4969,13.4335,13.4898,323000.0
2011-08-22 13:00:00,19.16,19.2,19.14,19.14,370600.0,13.4898,13.518,13.4757,13.4757,370600.0
2011-08-22 13:10:00,19.14,19.15,19.11,19.13,534800.0,13.4757,13.4828,13.4546,13.4687,534800.0
2011-08-22 13:20:00,19.13,19.16,19.08,19.08,235400.0,13.4687,13.4898,13.4335,13.4335,235400.0
2011-08-22 13:30:00,19.08,19.12,19.01,19.03,233400.0,13.4335,13.4616,13.3842,13.3983,233400.0
2011-08-22 13:40:00,19.03,19.08,19.02,19.04,258600.0,13.3983,13.4335,13.3912,13.4053,258600.0
2011-08-22 13:50:00,19.04,19.05,18.98,19.03,275600.0,13.4053,13.4124,13.3631,13.3983,275600.0
2011-08-22 14:00:00,19.03,19.05,18.99,19.02,229000.0,13.3983,13.4124,13.3701,13.3912,229000.0
2011-08-22 14:10:00,19.02,19.1,19.02,19.03,282200.0,13.3912,13.4476,13.3912,13.3983,282200.0
2011-08-22 14:20:00,19.04,19.09,19.04,19.07,229200.0,13.4053,13.4405,13.4053,13.4264,229200.0
2011-08-22 14:30:00,19.06,19.06,18.99,18.99,328800.0,13.4194,13.4194,13.3701,13.3701,328800.0
2011-08-22 14:40:00,19.0,19.0,18.91,18.92,392000.0,13.3772,13.3772,13.3138,13.3208,392000.0
2011-08-22 14:50:00,18.91,18.95,18.88,18.93,342000.0,13.3138,13.342,13.2927,13.3279,342000.0
2011-08-22 15:00:00,18.93,19.0,18.93,18.98,337600.0,13.3279,13.3772,13.3279,13.3631,337600.0
2011-08-22 15:10:00,18.98,19.05,18.97,19.01,340000.0,13.3631,13.4124,13.356,13.3842,340000.0
2011-08-22 15:20:00,19.01,19.03,18.96,18.99,404600.0,13.3842,13.3983,13.349,13.3701,404600.0
2011-08-22 15:30:00,18.99,19.0,18.94,18.96,336600.0,13.3701,13.3772,13.3349,13.349,336600.0
2011-08-22 15:40:00,18.95,19.0,18.91,18.92,584200.0,13.342,13.3772,13.3138,13.3208,584200.0
2011-08-22 15:50:00,18.92,18.94,18.87,18.92,925000.0,13.3208,13.3349,13.2856,13.3208,925000.0
2011-08-23 09:30:00,18.91,18.95,18.82,18.89,437600.0,13.3138,13.342,13.2504,13.2997,437600.0
2011-08-23 09:40:00,18.88,18.95,18.82,18.94,373000.0,13.2927,13.342,13.2504,13.3349,373000.0
2011-08-23 09:50:00,18.94,19.07,18.93,18.96,368600.0,13.3349,13.4264,13.3279,13.349,368600.0
2011-08-23 10:00:00,18.96,19.05,18.95,19.0,599000.0,13.349,13.4124,13.342,13.3772,599000.0
2011-08-23 10:10:00,19.01,19.04,18.96,19.01,425600.0,13.3842,13.4053,13.349,13.3842,425600.0
2011-08-23 10:20:00,19.01,19.07,19.0,19.03,407000.0,13.3842,13.4264,13.3772,13.3983,407000.0
2011-08-23 10:30:00,19.03,19.04,18.94,19.0,478200.0,13.3983,13.4053,13.3349,13.3772,478200.0
2011-08-23 10:40:00,19.0,19.1,19.0,19.08,579200.0,13.3772,13.4476,13.3772,13.4335,579200.0
2011-08-23 10:50:00,19.08,19.08,18.96,18.96,616600.0,13.4335,13.4335,13.349,13.349,616600.0
2011-08-23 11:00:00,18.96,19.0,18.94,18.98,278000.0,13.349,13.3772,13.3349,13.3631,278000.0
2011-08-23 11:10:00,18.97,19.05,18.95,19.02,247200.0,13.356,13.4124,13.342,13.3912,247200.0
2011-08-23 11:20:00,19.02,19.03,18.96,19.0,311800.0,13.3912,13.3983,13.349,13.3772,311800.0
2011-08-23 11:30:00,19.0,19.12,19.0,19.1,253800.0,13.3772,13.4616,13.3772,13.4476,253800.0
2011-08-23 11:40:00,19.11,19.19,19.1,19.17,405000.0,13.4546,13.5109,13.4476,13.4969,405000.0
2011-08-23 11:50:00,19.17,19.27,19.16,19.24,442600.0,13.4969,13.5673,13.4898,13.5461,442600.0
2011-08-23 12:00:00,19.24,19.26,19.21,19.26,375400.0,13.5461,13.5602,13.525,13.5602,375400.0
2011-08-23 12:10:00,19.26,19.27,19.18,19.18,261400.0,13.5602,13.5673,13.5039,13.5039,261400.0
2011-08-23 12:20:00,19.18,19.24,19.17,19.23,224600.0,13.5039,13.5461,13.4969,13.5391,224600.0
2011-08-23 12:30:00,19.23,19.26,19.2,19.22,240400.0,13.5391,13.5602,13.518,13.5321,240400.0
2011-08-23 12:40:00,19.21,19.25,19.17,19.17,270800.0,13.525,13.5532,13.4969,13.4969,270800.0
2011-08-23 12:50:00,19.17,19.24,19.17,19.17,237200.0,13.4969,13.5461,13.4969,13.4969,237200.0
2011-08-23 13:00:00,19.18,19.2,19.14,19.14,287600.0,13.5039,13.518,13.4757,13.4757,287600.0
2011-08-23 13:10:00,19.14,19.18,19.11,19.14,206400.0,13.4757,13.5039,13.4546,13.4757,206400.0
2011-08-23 13:20:00,19.14,19.18,19.14,19.18,245600.0,13.4757,13.5039,13.4757,13.5039,245600.0
2011-08-23 13:30:00,19.18,19.22,19.17,19.22,136600.0,13.5039,13.5321,13.4969,13.5321,136600.0
2011-08-23 13:40:00,19.22,19.25,19.19,19.25,149600.0,13.5321,13.5532,13.5109,13.5532,149600.0
2011-08-23 13:50:00,19.25,19.25,19.11,19.16,285000.0,13.5532,13.5532,13.4546,13.4898,285000.0
2011-08-23 14:00:00,19.16,19.21,19.13,19.16,165800.0,13.4898,13.525,13.4687,13.4898,165800.0
2011-08-23 14:10:00,19.16,19.19,19.1,19.18,189800.0,13.4898,13.5109,13.4476,13.5039,189800.0
2011-08-23 14:20:00,19.18,19.22,19.14,19.22,241600.0,13.5039,13.5321,13.4757,13.5321,241600.0
2011-08-23 14:30:00,19.22,19.25,19.21,19.24,355600.0,13.5321,13.5532,13.525,13.5461,355600.0
2011-08-23 14:40:00,19.24,19.31,19.23,19.3,435400.0,13.5461,13.5954,13.5391,13.5884,435400.0
2011-08-23 14:50:00,19.3,19.33,19.3,19.33,249400.0,13.5884,13.6095,13.5884,13.6095,249400.0
2011-08-23 15:00:00,19.33,19.47,19.33,19.47,690200.0,13.6095,13.7081,13.6095,13.7081,690200.0
2011-08-23 15:10:00,19.47,19.53,19.46,19.47,815000.0,13.7081,13.7503,13.701,13.7081,815000.0
2011-08-23 15:20:00,19.47,19.51,19.43,19.44,679600.0,13.7081,13.7362,13.6799,13.6869,679600.0
2011-08-23 15:30:00,19.44,19.47,19.4,19.47,386400.0,13.6869,13.7081,13.6588,13.7081,386400.0
2011-08-23 15:40:00,19.47,19.49,19.44,19.46,615400.0,13.7081,13.7222,13.6869,13.701,615400.0
2011-08-23 15:50:00,19.47,19.53,19.42,19.52,1278400.0,13.7081,13.7503,13.6729,13.7433,1278400.0
2011-08-24 09:30:00,19.42,19.5,19.2,19.2,479800.0,13.6729,13.7292,13.518,13.518,479800.0
2011-08-24 09:40:00,19.2,19.38,19.18,19.35,445600.0,13.518,13.6447,13.5039,13.6236,445600.0
2011-08-24 09:50:00,19.35,19.36,19.27,19.32,407200.0,13.6236,13.6306,13.5673,13.6025,407200.0
2011-08-24 10:00:00,19.32,19.42,19.31,19.33,527800.0,13.6025,13.6729,13.5954,13.6095,527800.0
2011-08-24 10:10:00,19.33,19.4,19.25,19.31,457600.0,13.6095,13.6588,13.5532,13.5954,457600.0
2011-08-24 10:20:00,19.32,19.33,19.25,19.28,353200.0,13.6025,13.6095,13.5532,13.5743,353200.0
2011-08-24 10:30:00,19.28,19.31,19.18,19.28,487000.0,13.5743,13.5954,13.5039,13.5743,487000.0
2011-08-24 10:40:00,19.27,19.32,19.21,19.21,216000.0,13.5673,13.6025,13.525,13.525,216000.0
2011-08-24 10:50:00,19.21,19.22,19.17,19.19,198600.0,13.525,13.5321,13.4969,13.5109,198600.0
2011-08-24 11:00:00,19.18,19.22,19.16,19.17,206400.0,13.5039,13.5321,13.4898,13.4969,206400.0
2011-08-24 11:10:00,19.18,19.19,19.13,19.16,146600.0,13.5039,13.5109,13.4687,13.4898,146600.0
2011-08-24 11:20:00,19.16,19.2,19.14,19.18,148800.0,13.4898,13.518,13.4757,13.5039,148800.0
2011-08-24 11:30:00,19.18,19.18,19.14,19.14,317600.0,13.5039,13.5039,13.4757,13.4757,317600.0
2011-08-24 11:40:00,19.14,19.15,19.05,19.08,267600.0,13.4757,13.4828,13.4124,13.4335,267600.0
2011-08-24 11:50:00,19.08,19.1,19.04,19.06,252600.0,13.4335,13.4476,13.4053,13.4194,252600.0
2011-08-24 12:00:00,19.04,19.04,19.0,19.0,296800.0,13.4053,13.4053,13.3772,13.3772,296800.0
2011-08-24 12:10:00,19.01,19.04,18.98,19.0,413200.0,13.3842,13.4053,13.3631,13.3772,413200.0
2011-08-24 12:20:00,19.0,19.05,18.99,19.03,294200.0,13.3772,13.4124,13.3701,13.3983,294200.0
2011-08-24 12:30:00,19.03,19.06,19.0,19.03,481400.0,13.3983,13.4194,13.3772,13.3983,481400.0
2011-08-24 12:40:00,19.03,19.03,19.0,19.0,319200.0,13.3983,13.3983,13.3772,13.3772,319200.0
2011-08-24 12:50:00,19.0,19.03,19.0,19.0,384400.0,13.3772,13.3983,13.3772,13.3772,384400.0
2011-08-24 13:00:00,19.0,19.04,18.99,19.0,322800.0,13.3772,13.4053,13.3701,13.3772,322800.0
2011-08-24 13:10:00,19.0,19.03,18.99,19.03,389600.0,13.3772,13.3983,13.3701,13.3983,389600.0
2011-08-24 13:20:00,19.03,19.11,19.02,19.1,473400.0,13.3983,13.4546,13.3912,13.4476,473400.0
2011-08-24 13:30:00,19.1,19.11,19.03,19.03,302600.0,13.4476,13.4546,13.3983,13.3983,302600.0
2011-08-24 13:40:00,19.03,19.06,19.0,19.06,238600.0,13.3983,13.4194,13.3772,13.4194,238600.0
2011-08-24 13:50:00,19.06,19.07,19.02,19.06,230000.0,13.4194,13.4264,13.3912,13.4194,230000.0
2011-08-24 14:00:00,19.06,19.07,18.98,19.03,361200.0,13.4194,13.4264,13.3631,13.3983,361200.0
2011-08-24 14:10:00,19.03,19.03,18.96,18.97,272000.0,13.3983,13.3983,13.349,13.356,272000.0
2011-08-24 14:20:00,18.97,18.97,18.91,18.91,280400.0,13.356,13.356,13.3138,13.3138,280400.0
2011-08-24 14:30:00,18.91,18.93,18.87,18.9,420000.0,13.3138,13.3279,13.2856,13.3068,420000.0
2011-08-24 14:40:00,18.9,18.93,18.9,18.93,373200.0,13.3068,13.3279,13.3068,13.3279,373200.0
2011-08-24 14:50:00,18.93,18.98,18.92,18.98,410800.0,13.3279,13.3631,13.3208,13.3631,410800.0
2011-08-24 15:00:00,18.98,19.0,18.95,19.0,574600.0,13.3631,13.3772,13.342,13.3772,574600.0
2011-08-24 15:10:00,19.0,19.1,19.0,19.07,525600.0,13.3772,13.4476,13.3772,13.4264,525600.0
2011-08-24 15:20:00,19.07,19.07,18.98,18.99,640600.0,13.4264,13.4264,13.3631,13.3701,640600.0
2011-08-24 15:30:00,18.99,19.03,18.97,19.0,838600.0,13.3701,13.3983,13.356,13.3772,838600.0
2011-08-24 15:40:00,19.0,19.03,18.99,19.03,1051800.0,13.3772,13.3983,13.3701,13.3983,1051800.0
2011-08-24 15:50:00,19.03,19.09,19.0,19.08,1911000.0,13.3983,13.4405,13.3772,13.4335,1911000.0
2011-08-25 09:30:00,19.11,19.22,19.08,19.15,541200.0,13.4546,13.5321,13.4335,13.4828,541200.0
2011-08-25 09:40:00,19.14,19.18,19.05,19.11,416000.0,13.4757,13.5039,13.4124,13.4546,416000.0
2011-08-25 09:50:00,19.13,19.16,19.06,19.15,419200.0,13.4687,13.4898,13.4194,13.4828,419200.0
2011-08-25 10:00:00,19.15,19.15,19.02,19.1,417000.0,13.4828,13.4828,13.3912,13.4476,417000.0
2011-08-25 10:10:00,19.1,19.15,19.06,19.11,274600.0,13.4476,13.4828,13.4194,13.4546,274600.0
2011-08-25 10:20:00,19.11,19.11,19.0,19.05,675600.0,13.4546,13.4546,13.3772,13.4124,675600.0
2011-08-25 10:30:00,19.05,19.06,18.93,18.95,460600.0,13.4124,13.4194,13.3279,13.342,460600.0
2011-08-25 10:40:00,18.95,18.96,18.91,18.92,587000.0,13.342,13.349,13.3138,13.3208,587000.0
2011-08-25 10:50:00,18.92,19.0,18.91,18.94,294000.0,13.3208,13.3772,13.3138,13.3349,294000.0
2011-08-25 11:00:00,18.94,19.05,18.94,18.98,249800.0,13.3349,13.4124,13.3349,13.3631,249800.0
2011-08-25 11:10:00,18.99,19.07,18.98,19.05,279800.0,13.3701,13.4264,13.3631,13.4124,279800.0
2011-08-25 11:20:00,19.05,19.11,19.05,19.08,128000.0,13.4124,13.4546,13.4124,13.4335,128000.0
2011-08-25 11:30:00,19.08,19.11,19.05,19.07,128800.0,13.4335,13.4546,13.4124,13.4264,128800.0
2011-08-25 11:40:00,19.07,19.08,18.99,19.05,154400.0,13.4264,13.4335,13.3701,13.4124,154400.0
2011-08-25 11:50:00,19.05,19.1,19.03,19.09,114800.0,13.4124,13.4476,13.3983,13.4405,114800.0
2011-08-25 12:00:00,19.09,19.13,19.09,19.11,104000.0,13.4405,13.4687,13.4405,13.4546,104000.0
2011-08-25 12:10:00,19.1,19.14,19.1,19.11,182800.0,13.4476,13.4757,13.4476,13.4546,182800.0
2011-08-25 12:20:00,19.11,19.12,19.06,19.09,169200.0,13.4546,13.4616,13.4194,13.4405,169200.0
2011-08-25 12:30:00,19.09,19.09,19.03,19.06,250200.0,13.4405,13.4405,13.3983,13.4194,250200.0
2011-08-25 12:40:00,19.06,19.08,19.02,19.06,217200.0,13.4194,13.4335,13.3912,13.4194,217200.0
2011-08-25 12:50:00,19.06,19.06,19.02,19.03,188200.0,13.4194,13.4194,13.3912,13.3983,188200.0
2011-08-25 13:00:00,19.04,19.08,19.02,19.03,123600.0,13.4053,13.4335,13.3912,13.3983,123600.0
2011-08-25 13:10:00,19.03,19.06,19.03,19.05,121000.0,13.3983,13.4194,13.3983,13.4124,121000.0
2011-08-25 13:20:00,19.05,19.1,19.05,19.09,170000.0,13.4124,13.4476,13.4124,13.4405,170000.0
2011-08-25 13:30:00,19.1,19.13,19.07,19.13,165800.0,13.4476,13.4687,13.4264,13.4687,165800.0
2011-08-25 13:40:00,19.13,19.13,19.05,19.05,153600.0,13.4687,13.4687,13.4124,13.4124,153600.0
2011-08-25 13:50:00,19.06,19.11,19.05,19.11,226600.0,13.4194,13.4546,13.4124,13.4546,226600.0
2011-08-25 14:00:00,19.11,19.11,19.06,19.07,137200.0,13.4546,13.4546,13.4194,13.4264,137200.0
2011-08-25 14:10:00,19.07,19.13,19.06,19.13,187400.0,13.4264,13.4687,13.4194,13.4687,187400.0
2011-08-25 14:20:00,19.13,19.13,19.05,19.08,195200.0,13.4687,13.4687,13.4124,13.4335,195200.0
2011-08-25 14:30:00,19.08,19.13,19.07,19.1,193200.0,13.4335,13.4687,13.4264,13.4476,193200.0
2011-08-25 14:40:00,19.11,19.11,19.06,19.07,184400.0,13.4546,13.4546,13.4194,13.4264,184400.0
2011-08-25 14:50:00,19.07,19.08,19.03,19.03,245000.0,13.4264,13.4335,13.3983,13.3983,245000.0
2011-08-25 15:00:00,19.03,19.07,19.0,19.06,242200.0,13.3983,13.4264,13.3772,13.4194,242200.0
2011-08-25 15:10:00,19.06,19.14,19.04,19.13,315000.0,13.4194,13.4757,13.4053,13.4687,315000.0
2011-08-25 15:20:00,19.14,19.18,19.11,19.11,306800.0,13.4757,13.5039,13.4546,13.4546,306800.0
2011-08-25 15:30:00,19.11,19.13,19.02,19.05,421400.0,13.4546,13.4687,13.3912,13.4124,421400.0
2011-08-25 15:40:00,19.05,19.09,18.99,19.07,621400.0,13.4124,13.4405,13.3701,13.4264,621400.0
2011-08-25 15:50:00,19.07,19.07,19.0,19.04,969200.0,13.4264,13.4264,13.3772,13.4053,969200.0
2011-08-26 09:30:00,18.97,19.1,18.95,18.98,418600.0,13.356,13.4476,13.342,13.3631,418600.0
2011-08-26 09:40:00,18.98,19.01,18.83,18.93,316400.0,13.3631,13.3842,13.2575,13.3279,316400.0
2011-08-26 09:50:00,18.93,18.97,18.88,18.93,303000.0,13.3279,13.356,13.2927,13.3279,303000.0
2011-08-26 10:00:00,18.93,18.95,18.7,18.8,571600.0,13.3279,13.342,13.1659,13.2363,571600.0
2011-08-26 10:10:00,18.8,18.93,18.77,18.91,325000.0,13.2363,13.3279,13.2152,13.3138,325000.0
2011-08-26 10:20:00,18.92,19.21,18.91,19.1,481000.0,13.3208,13.525,13.3138,13.4476,481000.0
2011-08-26 10:30:00,19.1,19.1,18.99,19.02,374600.0,13.4476,13.4476,13.3701,13.3912,374600.0
2011-08-26 10:40:00,19.02,19.29,19.0,19.25,354000.0,13.3912,13.5813,13.3772,13.5532,354000.0
2011-08-26 10:50:00,19.25,19.3,19.12,19.12,406800.0,13.5532,13.5884,13.4616,13.4616,406800.0
2011-08-26 11:00:00,19.12,19.2,19.1,19.16,255400.0,13.4616,13.518,13.4476,13.4898,255400.0
2011-08-26 11:10:00,19.17,19.28,19.16,19.23,330400.0,13.4969,13.5743,13.4898,13.5391,330400.0
2011-08-26 11:20:00,19.23,19.23,19.14,19.16,158400.0,13.5391,13.5391,13.4757,13.4898,158400.0
2011-08-26 11:30:00,19.16,19.24,19.15,19.18,146800.0,13.4898,13.5461,13.4828,13.5039,146800.0
2011-08-26 11:40:00,19.18,19.22,19.16,19.21,176600.0,13.5039,13.5321,13.4898,13.525,176600.0
2011-08-26 11:50:00,19.21,19.25,19.18,19.23,165200.0,13.525,13.5532,13.5039,13.5391,165200.0
2011-08-26 12:00:00,19.23,19.36,19.23,19.35,245400.0,13.5391,13.6306,13.5391,13.6236,245400.0
2011-08-26 12:10:00,19.35,19.38,19.32,19.33,237000.0,13.6236,13.6447,13.6025,13.6095,237000.0
2011-08-26 12:20:00,19.33,19.36,19.31,19.35,117000.0,13.6095,13.6306,13.5954,13.6236,117000.0
2011-08-26 12:30:00,19.35,19.35,19.27,19.31,134800.0,13.6236,13.6236,13.5673,13.5954,134800.0
2011-08-26 12:40:00,19.31,19.36,19.25,19.25,149800.0,13.5954,13.6306,13.5532,13.5532,149800.0
2011-08-26 12:50:00,19.27,19.29,19.24,19.27,162000.0,13.5673,13.5813,13.5461,13.5673,162000.0
2011-08-26 13:00:00,19.28,19.31,19.24,19.3,117400.0,13.5743,13.5954,13.5461,13.5884,117400.0
2011-08-26 13:10:00,19.29,19.36,19.29,19.33,172400.0,13.5813,13.6306,13.5813,13.6095,172400.0
2011-08-26 13:20:00,19.32,19.38,19.3,19.38,181800.0,13.6025,13.6447,13.5884,13.6447,181800.0
2011-08-26 13:30:00,19.37,19.38,19.31,19.31,135200.0,13.6377,13.6447,13.5954,13.5954,135200.0
2011-08-26 13:40:00,19.3,19.36,19.3,19.34,173200.0,13.5884,13.6306,13.5884,13.6165,173200.0
2011-08-26 13:50:00,19.34,19.35,19.28,19.35,103400.0,13.6165,13.6236,13.5743,13.6236,103400.0
2011-08-26 14:00:00,19.35,19.37,19.3,19.32,220800.0,13.6236,13.6377,13.5884,13.6025,220800.0
2011-08-26 14:10:00,19.32,19.34,19.3,19.33,201200.0,13.6025,13.6165,13.5884,13.6095,201200.0
2011-08-26 14:20:00,19.32,19.34,19.27,19.28,116200.0,13.6025,13.6165,13.5673,13.5743,116200.0
2011-08-26 14:30:00,19.28,19.31,19.25,19.28,152000.0,13.5743,13.5954,13.5532,13.5743,152000.0
2011-08-26 14:40:00,19.28,19.36,19.28,19.34,186200.0,13.5743,13.6306,13.5743,13.6165,186200.0
2011-08-26 14:50:00,19.34,19.36,19.32,19.34,173400.0,13.6165,13.6306,13.6025,13.6165,173400.0
2011-08-26 15:00:00,19.34,19.35,19.25,19.27,275400.0,13.6165,13.6236,13.5532,13.5673,275400.0
2011-08-26 15:10:00,19.27,19.28,19.21,19.23,241200.0,13.5673,13.5743,13.525,13.5391,241200.0
2011-08-26 15:20:00,19.24,19.25,19.2,19.25,184600.0,13.5461,13.5532,13.518,13.5532,184600.0
2011-08-26 15:30:00,19.25,19.32,19.25,19.32,268400.0,13.5532,13.6025,13.5532,13.6025,268400.0
2011-08-26 15:40:00,19.33,19.38,19.32,19.35,637000.0,13.6095,13.6447,13.6025,13.6236,637000.0
2011-08-26 15:50:00,19.35,19.37,19.32,19.36,796000.0,13.6236,13.6377,13.6025,13.6306,796000.0
2011-08-29 09:30:00,19.45,19.76,19.23,19.64,489400.0,13.694,13.9122,13.5391,13.8278,489400.0
2011-08-29 09:40:00,19.65,19.79,19.64,19.77,545800.0,13.8348,13.9334,13.8278,13.9193,545800.0
2011-08-29 09:50:00,19.77,19.86,19.73,19.75,296000.0,13.9193,13.9827,13.8911,13.9052,296000.0
2011-08-29 10:00:00,19.76,19.77,19.7,19.74,333000.0,13.9122,13.9193,13.87,13.8982,333000.0
2011-08-29 10:10:00,19.74,19.79,19.73,19.75,182600.0,13.8982,13.9334,13.8911,13.9052,182600.0
2011-08-29 10:20:00,19.76,19.8,19.72,19.73,150800.0,13.9122,13.9404,13.8841,13.8911,150800.0
2011-08-29 10:30:00,19.73,19.74,19.69,19.72,223200.0,13.8911,13.8982,13.863,13.8841,223200.0
2011-08-29 10:40:00,19.72,19.73,19.69,19.71,254400.0,13.8841,13.8911,13.863,13.877,254400.0
2011-08-29 10:50:00,19.71,19.73,19.68,19.72,196000.0,13.877,13.8911,13.8559,13.8841,196000.0
2011-08-29 11:00:00,19.72,19.74,19.67,19.68,190400.0,13.8841,13.8982,13.8489,13.8559,190400.0
2011-08-29 11:10:00,19.68,19.73,19.68,19.71,161200.0,13.8559,13.8911,13.8559,13.877,161200.0
2011-08-29 11:20:00,19.71,19.73,19.66,19.68,237600.0,13.877,13.8911,13.8418,13.8559,237600.0
2011-08-29 11:30:00,19.68,19.75,19.67,19.75,106800.0,13.8559,13.9052,13.8489,13.9052,106800.0
2011-08-29 11:40:00,19.75,19.78,19.74,19.78,148000.0,13.9052,13.9263,13.8982,13.9263,148000.0
2011-08-29 11:50:00,19.78,19.8,19.75,19.78,111800.0,13.9263,13.9404,13.9052,13.9263,111800.0
2011-08-29 12:00:00,19.78,19.82,19.77,19.78,109600.0,13.9263,13.9545,13.9193,13.9263,109600.0
2011-08-29 12:10:00,19.78,19.8,19.76,19.79,91000.0,13.9263,13.9404,13.9122,13.9334,91000.0
2011-08-29 12:20:00,19.79,19.8,19.74,19.75,189600.0,13.9334,13.9404,13.8982,13.9052,189600.0
2011-08-29 12:30:00,19.75,19.77,19.73,19.75,193800.0,13.9052,13.9193,13.8911,13.9052,193800.0
2011-08-29 12:40:00,19.75,19.81,19.75,19.78,198600.0,13.9052,13.9475,13.9052,13.9263,198600.0
2011-08-29 12:50:00,19.78,19.82,19.77,19.8,252600.0,13.9263,13.9545,13.9193,13.9404,252600.0
2011-08-29 13:00:00,19.79,19.83,19.79,19.82,191600.0,13.9334,13.9615,13.9334,13.9545,191600.0
2011-08-29 13:10:00,19.82,19.82,19.79,19.8,128400.0,13.9545,13.9545,13.9334,13.9404,128400.0
2011-08-29 13:20:00,19.8,19.81,19.78,19.78,98400.0,13.9404,13.9475,13.9263,13.9263,98400.0
2011-08-29 13:30:00,19.78,19.79,19.76,19.79,152800.0,13.9263,13.9334,13.9122,13.9334,152800.0
2011-08-29 13:40:00,19.79,19.81,19.76,19.81,119200.0,13.9334,13.9475,13.9122,13.9475,119200.0
2011-08-29 13:50:00,19.81,19.83,19.81,19.82,112400.0,13.9475,13.9615,13.9475,13.9545,112400.0
2011-08-29 14:00:00,19.82,19.86,19.82,19.86,205800.0,13.9545,13.9827,13.9545,13.9827,205800.0
2011-08-29 14:10:00,19.86,19.88,19.83,19.84,163000.0,13.9827,13.9967,13.9615,13.9686,163000.0
2011-08-29 14:20:00,19.85,19.87,19.84,19.86,164600.0,13.9756,13.9897,13.9686,13.9827,164600.0
2011-08-29 14:30:00,19.86,19.9,19.86,19.9,123400.0,13.9827,14.0108,13.9827,14.0108,123400.0
2011-08-29 14:40:00,19.9,19.9,19.87,19.89,126600.0,14.0108,14.0108,13.9897,14.0038,126600.0
2011-08-29 14:50:00,19.89,19.89,19.85,19.86,227400.0,14.0038,14.0038,13.9756,13.9827,227400.0
2011-08-29 15:00:00,19.86,19.88,19.85,19.86,237200.0,13.9827,13.9967,13.9756,13.9827,237200.0
2011-08-29 15:10:00,19.86,19.89,19.85,19.86,275200.0,13.9827,14.0038,13.9756,13.9827,275200.0
2011-08-29 15:20:00,19.86,19.9,19.86,19.86,259800.0,13.9827,14.0108,13.9827,13.9827,259800.0
2011-08-29 15:30:00,19.86,19.88,19.84,19.86,353400.0,13.9827,13.9967,13.9686,13.9827,353400.0
2011-08-29 15:40:00,19.86,19.88,19.84,19.85,487400.0,13.9827,13.9967,13.9686,13.9756,487400.0
2011-08-29 15:50:00,19.85,19.9,19.85,19.9,1039600.0,13.9756,14.0108,13.9756,14.0108,1039600.0
2011-08-30 09:30:00,19.85,19.87,19.73,19.84,366400.0,13.9756,13.9897,13.8911,13.9686,366400.0
2011-08-30 09:40:00,19.84,20.0,19.83,19.96,348200.0,13.9686,14.0812,13.9615,14.0531,348200.0
2011-08-30 09:50:00,19.96,19.99,19.9,19.9,283800.0,14.0531,14.0742,14.0108,14.0108,283800.0
2011-08-30 10:00:00,19.89,19.9,19.75,19.84,636200.0,14.0038,14.0108,13.9052,13.9686,636200.0
2011-08-30 10:10:00,19.84,19.88,19.82,19.82,287200.0,13.9686,13.9967,13.9545,13.9545,287200.0
2011-08-30 10:20:00,19.82,19.86,19.78,19.85,300600.0,13.9545,13.9827,13.9263,13.9756,300600.0
2011-08-30 10:30:00,19.85,19.91,19.84,19.9,184800.0,13.9756,14.0179,13.9686,14.0108,184800.0
2011-08-30 10:40:00,19.9,19.9,19.83,19.85,123400.0,14.0108,14.0108,13.9615,13.9756,123400.0
2011-08-30 10:50:00,19.84,19.91,19.83,19.88,158400.0,13.9686,14.0179,13.9615,13.9967,158400.0
2011-08-30 11:00:00,19.89,19.96,19.87,19.95,160400.0,14.0038,14.0531,13.9897,14.046,160400.0
2011-08-30 11:10:00,19.95,19.95,19.88,19.91,345200.0,14.046,14.046,13.9967,14.0179,345200.0
2011-08-30 11:20:00,19.91,19.93,19.87,19.91,238600.0,14.0179,14.0319,13.9897,14.0179,238600.0
2011-08-30 11:30:00,19.91,20.0,19.9,20.0,207800.0,14.0179,14.0812,14.0108,14.0812,207800.0
2011-08-30 11:40:00,20.0,20.03,19.96,19.97,241600.0,14.0812,14.1023,14.0531,14.0601,241600.0
2011-08-30 11:50:00,19.97,20.02,19.97,20.02,125000.0,14.0601,14.0953,14.0601,14.0953,125000.0
2011-08-30 12:00:00,20.02,20.03,19.98,19.98,181400.0,14.0953,14.1023,14.0671,14.0671,181400.0
2011-08-30 12:10:00,19.97,20.01,19.97,20.01,132400.0,14.0601,14.0883,14.0601,14.0883,132400.0
2011-08-30 12:20:00,20.01,20.03,20.0,20.0,81000.0,14.0883,14.1023,14.0812,14.0812,81000.0
2011-08-30 12:30:00,20.0,20.0,19.98,20.0,91600.0,14.0812,14.0812,14.0671,14.0812,91600.0
2011-08-30 12:40:00,20.0,20.0,19.89,19.94,335200.0,14.0812,14.0812,14.0038,14.039,335200.0
2011-08-30 12:50:00,19.94,19.95,19.89,19.93,114200.0,14.039,14.046,14.0038,14.0319,114200.0
2011-08-30 13:00:00,19.93,19.95,19.89,19.95,134800.0,14.0319,14.046,14.0038,14.046,134800.0
2011-08-30 13:10:00,19.95,20.0,19.94,20.0,118000.0,14.046,14.0812,14.039,14.0812,118000.0
2011-08-30 13:20:00,20.0,20.05,20.0,20.03,215000.0,14.0812,14.1164,14.0812,14.1023,215000.0
2011-08-30 13:30:00,20.04,20.04,19.96,19.98,118600.0,14.1094,14.1094,14.0531,14.0671,118600.0
2011-08-30 13:40:00,19.98,20.06,19.98,20.04,134800.0,14.0671,14.1235,14.0671,14.1094,134800.0
2011-08-30 13:50:00,20.04,20.06,20.0,20.05,179400.0,14.1094,14.1235,14.0812,14.1164,179400.0
2011-08-30 14:00:00,20.04,20.09,20.0,20.06,402600.0,14.1094,14.1446,14.0812,14.1235,402600.0
2011-08-30 14:10:00,20.06,20.11,20.02,20.08,295200.0,14.1235,14.1587,14.0953,14.1375,295200.0
2011-08-30 14:20:00,20.08,20.1,20.06,20.1,198400.0,14.1375,14.1516,14.1235,14.1516,198400.0
2011-08-30 14:30:00,20.1,20.11,20.06,20.08,180600.0,14.1516,14.1587,14.1235,14.1375,180600.0
2011-08-30 14:40:00,20.08,20.1,20.04,20.05,155200.0,14.1375,14.1516,14.1094,14.1164,155200.0
2011-08-30 14:50:00,20.06,20.08,20.0,20.07,237400.0,14.1235,14.1375,14.0812,14.1305,237400.0
2011-08-30 15:00:00,20.07,20.07,20.04,20.07,177400.0,14.1305,14.1305,14.1094,14.1305,177400.0
2011-08-30 15:10:00,20.07,20.07,20.02,20.04,161800.0,14.1305,14.1305,14.0953,14.1094,161800.0
2011-08-30 15:20:00,20.04,20.07,20.03,20.07,227200.0,14.1094,14.1305,14.1023,14.1305,227200.0
2011-08-30 15:30:00,20.07,20.13,20.07,20.11,290800.0,14.1305,14.1728,14.1305,14.1587,290800.0
2011-08-30 15:40:00,20.12,20.13,20.08,20.11,409200.0,14.1657,14.1728,14.1375,14.1587,409200.0
2011-08-30 15:50:00,20.11,20.13,20.05,20.05,794000.0,14.1587,14.1728,14.1164,14.1164,794000.0
2011-08-31 09:30:00,20.11,20.15,20.0,20.05,304200.0,14.1587,14.1868,14.0812,14.1164,304200.0
2011-08-31 09:40:00,20.05,20.12,20.0,20.03,330800.0,14.1164,14.1657,14.0812,14.1023,330800.0
2011-08-31 09:50:00,20.03,20.04,19.99,20.0,346800.0,14.1023,14.1094,14.0742,14.0812,346800.0
2011-08-31 10:00:00,20.0,20.06,19.95,19.95,278400.0,14.0812,14.1235,14.046,14.046,278400.0
2011-08-31 10:10:00,19.96,19.96,19.89,19.96,386000.0,14.0531,14.0531,14.0038,14.0531,386000.0
2011-08-31 10:20:00,19.96,20.0,19.9,19.98,300800.0,14.0531,14.0812,14.0108,14.0671,300800.0
2011-08-31 10:30:00,19.98,20.0,19.98,20.0,348000.0,14.0671,14.0812,14.0671,14.0812,348000.0
2011-08-31 10:40:00,20.0,20.02,19.98,19.98,211800.0,14.0812,14.0953,14.0671,14.0671,211800.0
2011-08-31 10:50:00,19.98,20.01,19.97,19.99,201400.0,14.0671,14.0883,14.0601,14.0742,201400.0
2011-08-31 11:00:00,20.0,20.01,19.94,20.0,244600.0,14.0812,14.0883,14.039,14.0812,244600.0
2011-08-31 11:10:00,20.0,20.0,19.94,19.95,130600.0,14.0812,14.0812,14.039,14.046,130600.0
2011-08-31 11:20:00,19.95,19.98,19.93,19.96,96400.0,14.046,14.0671,14.0319,14.0531,96400.0
2011-08-31 11:30:00,19.97,19.98,19.93,19.98,154800.0,14.0601,14.0671,14.0319,14.0671,154800.0
2011-08-31 11:40:00,19.98,20.0,19.93,19.93,174800.0,14.0671,14.0812,14.0319,14.0319,174800.0
2011-08-31 11:50:00,19.93,19.95,19.93,19.93,100000.0,14.0319,14.046,14.0319,14.0319,100000.0
2011-08-31 12:00:00,19.93,19.97,19.93,19.97,106400.0,14.0319,14.0601,14.0319,14.0601,106400.0
2011-08-31 12:10:00,19.97,19.99,19.93,19.94,134200.0,14.0601,14.0742,14.0319,14.039,134200.0
2011-08-31 12:20:00,19.95,20.0,19.94,19.99,119000.0,14.046,14.0812,14.039,14.0742,119000.0
2011-08-31 12:30:00,19.99,20.03,19.99,20.0,174400.0,14.0742,14.1023,14.0742,14.0812,174400.0
2011-08-31 12:40:00,20.0,20.03,19.99,20.0,47200.0,14.0812,14.1023,14.0742,14.0812,47200.0
2011-08-31 12:50:00,20.0,20.06,20.0,20.06,65600.0,14.0812,14.1235,14.0812,14.1235,65600.0
2011-08-31 13:00:00,20.06,20.08,20.02,20.02,99800.0,14.1235,14.1375,14.0953,14.0953,99800.0
2011-08-31 13:10:00,20.02,20.06,20.0,20.01,137800.0,14.0953,14.1235,14.0812,14.0883,137800.0
2011-08-31 13:20:00,20.01,20.04,19.99,20.02,119000.0,14.0883,14.1094,14.0742,14.0953,119000.0
2011-08-31 13:30:00,20.02,20.04,20.0,20.02,105800.0,14.0953,14.1094,14.0812,14.0953,105800.0
2011-08-31 13:40:00,20.01,20.03,19.98,19.99,117200.0,14.0883,14.1023,14.0671,14.0742,117200.0
2011-08-31 13:50:00,19.99,19.99,19.91,19.91,118000.0,14.0742,14.0742,14.0179,14.0179,118000.0
2011-08-31 14:00:00,19.92,19.93,19.89,19.9,221400.0,14.0249,14.0319,14.0038,14.0108,221400.0
2011-08-31 14:10:00,19.9,19.92,19.87,19.91,96000.0,14.0108,14.0249,13.9897,14.0179,96000.0
2011-08-31 14:20:00,19.9,19.95,19.9,19.92,162000.0,14.0108,14.046,14.0108,14.0249,162000.0
2011-08-31 14:30:00,19.93,19.93,19.86,19.9,204400.0,14.0319,14.0319,13.9827,14.0108,204400.0
2011-08-31 14:40:00,19.89,19.9,19.84,19.87,286400.0,14.0038,14.0108,13.9686,13.9897,286400.0
2011-08-31 14:50:00,19.88,19.88,19.83,19.88,408000.0,13.9967,13.9967,13.9615,13.9967,408000.0
2011-08-31 15:00:00,19.87,19.93,19.86,19.91,236800.0,13.9897,14.0319,13.9827,14.0179,236800.0
2011-08-31 15:10:00,19.91,19.91,19.78,19.79,548200.0,14.0179,14.0179,13.9263,13.9334,548200.0
2011-08-31 15:20:00,19.79,19.86,19.78,19.86,301200.0,13.9334,13.9827,13.9263,13.9827,301200.0
2011-08-31 15:30:00,19.86,19.93,19.85,19.91,256600.0,13.9827,14.0319,13.9756,14.0179,256600.0
2011-08-31 15:40:00,19.91,19.99,19.91,19.98,457400.0,14.0179,14.0742,14.0179,14.0671,457400.0
2011-08-31 15:50:00,19.99,20.0,19.9,19.95,884400.0,14.0742,14.0812,14.0108,14.046,884400.0
2011-09-01 09:30:00,19.89,20.03,19.86,19.88,508000.0,14.0038,14.1023,13.9827,13.9967,508000.0
2011-09-01 09:40:00,19.89,19.95,19.83,19.93,338400.0,14.0038,14.046,13.9615,14.0319,338400.0
2011-09-01 09:50:00,19.93,19.97,19.92,19.96,297400.0,14.0319,14.0601,14.0249,14.0531,297400.0
2011-09-01 10:00:00,19.96,20.13,19.93,20.02,693400.0,14.0531,14.1728,14.0319,14.0953,693400.0
2011-09-01 10:10:00,20.02,20.03,19.92,19.99,349600.0,14.0953,14.1023,14.0249,14.0742,349600.0
2011-09-01 10:20:00,19.99,20.06,19.98,20.04,341400.0,14.0742,14.1235,14.0671,14.1094,341400.0
2011-09-01 10:30:00,20.04,20.04,19.95,20.02,219600.0,14.1094,14.1094,14.046,14.0953,219600.0
2011-09-01 10:40:00,20.02,20.04,19.92,19.92,334400.0,14.0953,14.1094,14.0249,14.0249,334400.0
2011-09-01 10:50:00,19.91,19.94,19.9,19.9,435400.0,14.0179,14.039,14.0108,14.0108,435400.0
2011-09-01 11:00:00,19.9,19.91,19.82,19.85,317600.0,14.0108,14.0179,13.9545,13.9756,317600.0
2011-09-01 11:10:00,19.85,19.93,19.82,19.93,201800.0,13.9756,14.0319,13.9545,14.0319,201800.0
2011-09-01 11:20:00,19.93,19.94,19.9,19.93,330800.0,14.0319,14.039,14.0108,14.0319,330800.0
2011-09-01 11:30:00,19.93,19.95,19.9,19.93,233600.0,14.0319,14.046,14.0108,14.0319,233600.0
2011-09-01 11:40:00,19.93,19.93,19.88,19.92,166800.0,14.0319,14.0319,13.9967,14.0249,166800.0
2011-09-01 11:50:00,19.92,19.98,19.9,19.97,660600.0,14.0249,14.0671,14.0108,14.0601,660600.0
2011-09-01 12:00:00,19.97,19.98,19.95,19.98,133000.0,14.0601,14.0671,14.046,14.0671,133000.0
2011-09-01 12:10:00,19.97,19.98,19.93,19.98,115200.0,14.0601,14.0671,14.0319,14.0671,115200.0
2011-09-01 12:20:00,19.98,19.99,19.95,19.99,154200.0,14.0671,14.0742,14.046,14.0742,154200.0
2011-09-01 12:30:00,19.99,20.0,19.97,19.99,218600.0,14.0742,14.0812,14.0601,14.0742,218600.0
2011-09-01 12:40:00,19.99,19.99,19.94,19.95,139000.0,14.0742,14.0742,14.039,14.046,139000.0
2011-09-01 12:50:00,19.95,19.98,19.88,19.89,170600.0,14.046,14.0671,13.9967,14.0038,170600.0
2011-09-01 13:00:00,19.89,19.92,19.85,19.88,186200.0,14.0038,14.0249,13.9756,13.9967,186200.0
2011-09-01 13:10:00,19.87,19.92,19.86,19.92,117200.0,13.9897,14.0249,13.9827,14.0249,117200.0
2011-09-01 13:20:00,19.92,19.93,19.88,19.92,125400.0,14.0249,14.0319,13.9967,14.0249,125400.0
2011-09-01 13:30:00,19.92,19.92,19.88,19.89,103000.0,14.0249,14.0249,13.9967,14.0038,103000.0
2011-09-01 13:40:00,19.89,19.9,19.85,19.89,117000.0,14.0038,14.0108,13.9756,14.0038,117000.0
2011-09-01 13:50:00,19.89,19.9,19.81,19.83,211000.0,14.0038,14.0108,13.9475,13.9615,211000.0
2011-09-01 14:00:00,19.82,19.83,19.77,19.79,178200.0,13.9545,13.9615,13.9193,13.9334,178200.0
2011-09-01 14:10:00,19.79,19.82,19.78,19.8,184600.0,13.9334,13.9545,13.9263,13.9404,184600.0
2011-09-01 14:20:00,19.8,19.83,19.76,19.82,257200.0,13.9404,13.9615,13.9122,13.9545,257200.0
2011-09-01 14:30:00,19.83,19.9,19.83,19.88,199400.0,13.9615,14.0108,13.9615,13.9967,199400.0
2011-09-01 14:40:00,19.89,19.93,19.85,19.88,190800.0,14.0038,14.0319,13.9756,13.9967,190800.0
2011-09-01 14:50:00,19.88,19.88,19.83,19.86,122800.0,13.9967,13.9967,13.9615,13.9827,122800.0
2011-09-01 15:00:00,19.86,19.86,19.79,19.81,166000.0,13.9827,13.9827,13.9334,13.9475,166000.0
2011-09-01 15:10:00,19.82,19.86,19.81,19.85,226000.0,13.9545,13.9827,13.9475,13.9756,226000.0
2011-09-01 15:20:00,19.85,19.88,19.82,19.84,385400.0,13.9756,13.9967,13.9545,13.9686,385400.0
2011-09-01 15:30:00,19.84,19.84,19.79,19.81,255000.0,13.9686,13.9686,13.9334,13.9475,255000.0
2011-09-01 15:40:00,19.8,19.85,19.78,19.84,375000.0,13.9404,13.9756,13.9263,13.9686,375000.0
2011-09-01 15:50:00,19.84,19.85,19.79,19.79,672800.0,13.9686,13.9756,13.9334,13.9334,672800.0
2011-09-02 09:30:00,19.53,19.59,19.49,19.52,311200.0,13.7503,13.7926,13.7222,13.7433,311200.0
2011-09-02 09:40:00,19.51,19.6,19.5,19.6,304200.0,13.7362,13.7996,13.7292,13.7996,304200.0
2011-09-02 09:50:00,19.6,19.61,19.45,19.54,427200.0,13.7996,13.8066,13.694,13.7574,427200.0
2011-09-02 10:00:00,19.54,19.63,19.52,19.58,226800.0,13.7574,13.8207,13.7433,13.7855,226800.0
2011-09-02 10:10:00,19.59,19.64,19.56,19.6,246000.0,13.7926,13.8278,13.7714,13.7996,246000.0
2011-09-02 10:20:00,19.6,19.6,19.5,19.57,302200.0,13.7996,13.7996,13.7292,13.7785,302200.0
2011-09-02 10:30:00,19.56,19.57,19.51,19.54,251000.0,13.7714,13.7785,13.7362,13.7574,251000.0
2011-09-02 10:40:00,19.54,19.6,19.53,19.56,266200.0,13.7574,13.7996,13.7503,13.7714,266200.0
2011-09-02 10:50:00,19.56,19.67,19.54,19.66,211400.0,13.7714,13.8489,13.7574,13.8418,211400.0
2011-09-02 11:00:00,19.66,19.68,19.62,19.66,217600.0,13.8418,13.8559,13.8137,13.8418,217600.0
2011-09-02 11:10:00,19.65,19.72,19.65,19.69,219800.0,13.8348,13.8841,13.8348,13.863,219800.0
2011-09-02 11:20:00,19.69,19.75,19.68,19.71,184600.0,13.863,13.9052,13.8559,13.877,184600.0
2011-09-02 11:30:00,19.71,19.74,19.68,19.72,237600.0,13.877,13.8982,13.8559,13.8841,237600.0
2011-09-02 11:40:00,19.72,19.73,19.67,19.68,104000.0,13.8841,13.8911,13.8489,13.8559,104000.0
2011-09-02 11:50:00,19.68,19.7,19.65,19.66,153600.0,13.8559,13.87,13.8348,13.8418,153600.0
2011-09-02 12:00:00,19.66,19.71,19.65,19.68,80000.0,13.8418,13.877,13.8348,13.8559,80000.0
2011-09-02 12:10:00,19.68,19.7,19.66,19.68,103000.0,13.8559,13.87,13.8418,13.8559,103000.0
2011-09-02 12:20:00,19.69,19.71,19.66,19.67,77600.0,13.863,13.877,13.8418,13.8489,77600.0
2011-09-02 12:30:00,19.67,19.67,19.64,19.67,72600.0,13.8489,13.8489,13.8278,13.8489,72600.0
2011-09-02 12:40:00,19.67,19.68,19.65,19.68,83000.0,13.8489,13.8559,13.8348,13.8559,83000.0
2011-09-02 12:50:00,19.68,19.7,19.68,19.7,97600.0,13.8559,13.87,13.8559,13.87,97600.0
2011-09-02 13:00:00,19.7,19.71,19.65,19.66,96800.0,13.87,13.877,13.8348,13.8418,96800.0
2011-09-02 13:10:00,19.66,19.68,19.65,19.65,91000.0,13.8418,13.8559,13.8348,13.8348,91000.0
2011-09-02 13:20:00,19.66,19.67,19.65,19.66,90800.0,13.8418,13.8489,13.8348,13.8418,90800.0
2011-09-02 13:30:00,19.67,19.7,19.66,19.67,123800.0,13.8489,13.87,13.8418,13.8489,123800.0
2011-09-02 13:40:00,19.67,19.67,19.64,19.66,79800.0,13.8489,13.8489,13.8278,13.8418,79800.0
2011-09-02 13:50:00,19.66,19.67,19.62,19.66,88800.0,13.8418,13.8489,13.8137,13.8418,88800.0
2011-09-02 14:00:00,19.66,19.66,19.61,19.61,115600.0,13.8418,13.8418,13.8066,13.8066,115600.0
2011-09-02 14:10:00,19.61,19.64,19.55,19.57,237600.0,13.8066,13.8278,13.7644,13.7785,237600.0
2011-09-02 14:20:00,19.57,19.59,19.54,19.57,190200.0,13.7785,13.7926,13.7574,13.7785,190200.0
2011-09-02 14:30:00,19.57,19.58,19.5,19.51,347600.0,13.7785,13.7855,13.7292,13.7362,347600.0
2011-09-02 14:40:00,19.51,19.55,19.47,19.47,192400.0,13.7362,13.7644,13.7081,13.7081,192400.0
2011-09-02 14:50:00,19.47,19.53,19.46,19.48,212200.0,13.7081,13.7503,13.701,13.7151,212200.0
2011-09-02 15:00:00,19.47,19.49,19.42,19.46,244000.0,13.7081,13.7222,13.6729,13.701,244000.0
2011-09-02 15:10:00,19.46,19.48,19.43,19.46,151400.0,13.701,13.7151,13.6799,13.701,151400.0
2011-09-02 15:20:00,19.46,19.52,19.46,19.5,254600.0,13.701,13.7433,13.701,13.7292,254600.0
2011-09-02 15:30:00,19.5,19.52,19.48,19.51,220600.0,13.7292,13.7433,13.7151,13.7362,220600.0
2011-09-02 15:40:00,19.51,19.53,19.45,19.46,431200.0,13.7362,13.7503,13.694,13.701,431200.0
2011-09-02 15:50:00,19.46,19.49,19.4,19.41,1007200.0,13.701,13.7222,13.6588,13.6658,1007200.0
2011-09-06 09:30:00,18.9,19.24,18.9,19.19,803200.0,13.3068,13.5461,13.3068,13.5109,803200.0
2011-09-06 09:40:00,19.19,19.21,19.05,19.06,508600.0,13.5109,13.525,13.4124,13.4194,508600.0
2011-09-06 09:50:00,19.05,19.15,19.02,19.11,502600.0,13.4124,13.4828,13.3912,13.4546,502600.0
2011-09-06 10:00:00,19.11,19.23,19.1,19.18,512400.0,13.4546,13.5391,13.4476,13.5039,512400.0
2011-09-06 10:10:00,19.18,19.21,19.1,19.12,465400.0,13.5039,13.525,13.4476,13.4616,465400.0
2011-09-06 10:20:00,19.13,19.14,19.02,19.02,285400.0,13.4687,13.4757,13.3912,13.3912,285400.0
2011-09-06 10:30:00,19.03,19.06,18.97,19.0,458400.0,13.3983,13.4194,13.356,13.3772,458400.0
2011-09-06 10:40:00,19.0,19.03,18.96,19.02,348800.0,13.3772,13.3983,13.349,13.3912,348800.0
2011-09-06 10:50:00,19.02,19.06,19.0,19.05,390800.0,13.3912,13.4194,13.3772,13.4124,390800.0
2011-09-06 11:00:00,19.05,19.05,18.98,19.02,357000.0,13.4124,13.4124,13.3631,13.3912,357000.0
2011-09-06 11:10:00,19.02,19.06,18.98,19.02,238600.0,13.3912,13.4194,13.3631,13.3912,238600.0
2011-09-06 11:20:00,19.02,19.06,19.0,19.04,225800.0,13.3912,13.4194,13.3772,13.4053,225800.0
2011-09-06 11:30:00,19.04,19.07,18.99,19.0,261600.0,13.4053,13.4264,13.3701,13.3772,261600.0
2011-09-06 11:40:00,18.99,19.04,18.99,19.02,231600.0,13.3701,13.4053,13.3701,13.3912,231600.0
2011-09-06 11:50:00,19.02,19.09,19.02,19.09,219800.0,13.3912,13.4405,13.3912,13.4405,219800.0
2011-09-06 12:00:00,19.09,19.16,19.09,19.13,182200.0,13.4405,13.4898,13.4405,13.4687,182200.0
2011-09-06 12:10:00,19.13,19.21,19.13,19.19,412000.0,13.4687,13.525,13.4687,13.5109,412000.0
2011-09-06 12:20:00,19.19,19.22,19.16,19.18,129600.0,13.5109,13.5321,13.4898,13.5039,129600.0
2011-09-06 12:30:00,19.18,19.18,19.11,19.13,142200.0,13.5039,13.5039,13.4546,13.4687,142200.0
2011-09-06 12:40:00,19.13,19.16,19.11,19.14,109600.0,13.4687,13.4898,13.4546,13.4757,109600.0
2011-09-06 12:50:00,19.14,19.18,19.14,19.18,92400.0,13.4757,13.5039,13.4757,13.5039,92400.0
2011-09-06 13:00:00,19.18,19.21,19.16,19.2,126800.0,13.5039,13.525,13.4898,13.518,126800.0
2011-09-06 13:10:00,19.2,19.24,19.19,19.23,104400.0,13.518,13.5461,13.5109,13.5391,104400.0
2011-09-06 13:20:00,19.23,19.25,19.21,19.25,171000.0,13.5391,13.5532,13.525,13.5532,171000.0
2011-09-06 13:30:00,19.24,19.25,19.2,19.24,170400.0,13.5461,13.5532,13.518,13.5461,170400.0
2011-09-06 13:40:00,19.24,19.29,19.22,19.29,126200.0,13.5461,13.5813,13.5321,13.5813,126200.0
2011-09-06 13:50:00,19.29,19.3,19.26,19.27,155200.0,13.5813,13.5884,13.5602,13.5673,155200.0
2011-09-06 14:00:00,19.27,19.32,19.26,19.32,188400.0,13.5673,13.6025,13.5602,13.6025,188400.0
2011-09-06 14:10:00,19.32,19.38,19.31,19.37,247800.0,13.6025,13.6447,13.5954,13.6377,247800.0
2011-09-06 14:20:00,19.37,19.41,19.36,19.4,185200.0,13.6377,13.6658,13.6306,13.6588,185200.0
2011-09-06 14:30:00,19.4,19.4,19.36,19.37,220000.0,13.6588,13.6588,13.6306,13.6377,220000.0
2011-09-06 14:40:00,19.37,19.38,19.32,19.32,165800.0,13.6377,13.6447,13.6025,13.6025,165800.0
2011-09-06 14:50:00,19.32,19.33,19.28,19.29,234000.0,13.6025,13.6095,13.5743,13.5813,234000.0
2011-09-06 15:00:00,19.29,19.29,19.22,19.23,186200.0,13.5813,13.5813,13.5321,13.5391,186200.0
2011-09-06 15:10:00,19.23,19.25,19.18,19.21,261400.0,13.5391,13.5532,13.5039,13.525,261400.0
2011-09-06 15:20:00,19.21,19.25,19.2,19.21,264600.0,13.525,13.5532,13.518,13.525,264600.0
2011-09-06 15:30:00,19.21,19.24,19.17,19.24,442600.0,13.525,13.5461,13.4969,13.5461,442600.0
2011-09-06 15:40:00,19.24,19.29,19.23,19.28,448600.0,13.5461,13.5813,13.5391,13.5743,448600.0
2011-09-06 15:50:00,19.28,19.35,19.26,19.32,1003800.0,13.5743,13.6236,13.5602,13.6025,1003800.0
2011-09-07 09:30:00,19.58,19.6,19.43,19.5,292000.0,13.7855,13.7996,13.6799,13.7292,292000.0
2011-09-07 09:40:00,19.5,19.63,19.5,19.63,262800.0,13.7292,13.8207,13.7292,13.8207,262800.0
2011-09-07 09:50:00,19.64,19.68,19.59,19.66,298200.0,13.8278,13.8559,13.7926,13.8418,298200.0
2011-09-07 10:00:00,19.66,19.68,19.61,19.65,241200.0,13.8418,13.8559,13.8066,13.8348,241200.0
2011-09-07 10:10:00,19.66,19.68,19.57,19.59,250800.0,13.8418,13.8559,13.7785,13.7926,250800.0
2011-09-07 10:20:00,19.59,19.63,19.57,19.61,261000.0,13.7926,13.8207,13.7785,13.8066,261000.0
2011-09-07 10:30:00,19.61,19.67,19.59,19.61,388600.0,13.8066,13.8489,13.7926,13.8066,388600.0
2011-09-07 10:40:00,19.62,19.65,19.57,19.58,434000.0,13.8137,13.8348,13.7785,13.7855,434000.0
2011-09-07 10:50:00,19.58,19.65,19.57,19.61,247000.0,13.7855,13.8348,13.7785,13.8066,247000.0
2011-09-07 11:00:00,19.61,19.65,19.6,19.63,414600.0,13.8066,13.8348,13.7996,13.8207,414600.0
2011-09-07 11:10:00,19.63,19.67,19.63,19.66,216800.0,13.8207,13.8489,13.8207,13.8418,216800.0
2011-09-07 11:20:00,19.66,19.68,19.65,19.68,175600.0,13.8418,13.8559,13.8348,13.8559,175600.0
2011-09-07 11:30:00,19.68,19.69,19.66,19.68,230200.0,13.8559,13.863,13.8418,13.8559,230200.0
2011-09-07 11:40:00,19.68,19.71,19.67,19.71,275800.0,13.8559,13.877,13.8489,13.877,275800.0
2011-09-07 11:50:00,19.71,19.74,19.71,19.72,189600.0,13.877,13.8982,13.877,13.8841,189600.0
2011-09-07 12:00:00,19.72,19.74,19.72,19.72,197400.0,13.8841,13.8982,13.8841,13.8841,197400.0
2011-09-07 12:10:00,19.72,19.78,19.72,19.76,245000.0,13.8841,13.9263,13.8841,13.9122,245000.0
2011-09-07 12:20:00,19.76,19.78,19.74,19.78,196200.0,13.9122,13.9263,13.8982,13.9263,196200.0
2011-09-07 12:30:00,19.78,19.82,19.78,19.79,158000.0,13.9263,13.9545,13.9263,13.9334,158000.0
2011-09-07 12:40:00,19.8,19.82,19.76,19.76,121400.0,13.9404,13.9545,13.9122,13.9122,121400.0
2011-09-07 12:50:00,19.77,19.81,19.76,19.8,89000.0,13.9193,13.9475,13.9122,13.9404,89000.0
2011-09-07 13:00:00,19.8,19.8,19.77,19.77,102000.0,13.9404,13.9404,13.9193,13.9193,102000.0
2011-09-07 13:10:00,19.77,19.8,19.77,19.8,85400.0,13.9193,13.9404,13.9193,13.9404,85400.0
2011-09-07 13:20:00,19.8,19.83,19.79,19.83,143200.0,13.9404,13.9615,13.9334,13.9615,143200.0
2011-09-07 13:30:00,19.83,19.83,19.8,19.8,91000.0,13.9615,13.9615,13.9404,13.9404,91000.0
2011-09-07 13:40:00,19.8,19.8,19.77,19.79,116200.0,13.9404,13.9404,13.9193,13.9334,116200.0
2011-09-07 13:50:00,19.79,19.81,19.78,19.8,131200.0,13.9334,13.9475,13.9263,13.9404,131200.0
2011-09-07 14:00:00,19.8,19.84,19.78,19.82,212800.0,13.9404,13.9686,13.9263,13.9545,212800.0
2011-09-07 14:10:00,19.83,19.88,19.83,19.85,227200.0,13.9615,13.9967,13.9615,13.9756,227200.0
2011-09-07 14:20:00,19.85,19.89,19.83,19.89,261200.0,13.9756,14.0038,13.9615,14.0038,261200.0
2011-09-07 14:30:00,19.89,19.91,19.88,19.89,168200.0,14.0038,14.0179,13.9967,14.0038,168200.0
2011-09-07 14:40:00,19.89,19.91,19.87,19.89,224400.0,14.0038,14.0179,13.9897,14.0038,224400.0
2011-09-07 14:50:00,19.89,19.9,19.86,19.86,150600.0,14.0038,14.0108,13.9827,13.9827,150600.0
2011-09-07 15:00:00,19.87,19.87,19.83,19.83,268600.0,13.9897,13.9897,13.9615,13.9615,268600.0
2011-09-07 15:10:00,19.83,19.84,19.8,19.83,224800.0,13.9615,13.9686,13.9404,13.9615,224800.0
2011-09-07 15:20:00,19.83,19.87,19.83,19.87,188600.0,13.9615,13.9897,13.9615,13.9897,188600.0
2011-09-07 15:30:00,19.86,19.88,19.83,19.86,303400.0,13.9827,13.9967,13.9615,13.9827,303400.0
2011-09-07 15:40:00,19.86,19.91,19.85,19.86,597800.0,13.9827,14.0179,13.9756,13.9827,597800.0
2011-09-07 15:50:00,19.86,19.91,19.83,19.9,911400.0,13.9827,14.0179,13.9615,14.0108,911400.0
2011-09-08 09:30:00,19.71,19.88,19.62,19.88,504800.0,13.877,13.9967,13.8137,13.9967,504800.0
2011-09-08 09:40:00,19.88,19.93,19.78,19.79,446600.0,13.9967,14.0319,13.9263,13.9334,446600.0
2011-09-08 09:50:00,19.8,19.8,19.74,19.77,369000.0,13.9404,13.9404,13.8982,13.9193,369000.0
2011-09-08 10:00:00,19.76,19.78,19.67,19.77,259600.0,13.9122,13.9263,13.8489,13.9193,259600.0
2011-09-08 10:10:00,19.77,19.8,19.73,19.77,201400.0,13.9193,13.9404,13.8911,13.9193,201400.0
2011-09-08 10:20:00,19.77,19.81,19.75,19.78,150000.0,13.9193,13.9475,13.9052,13.9263,150000.0
2011-09-08 10:30:00,19.78,19.86,19.77,19.82,255800.0,13.9263,13.9827,13.9193,13.9545,255800.0
2011-09-08 10:40:00,19.82,19.88,19.82,19.84,162400.0,13.9545,13.9967,13.9545,13.9686,162400.0
2011-09-08 10:50:00,19.85,19.92,19.82,19.92,260800.0,13.9756,14.0249,13.9545,14.0249,260800.0
2011-09-08 11:00:00,19.92,19.96,19.9,19.95,190400.0,14.0249,14.0531,14.0108,14.046,190400.0
2011-09-08 11:10:00,19.95,19.95,19.86,19.89,148200.0,14.046,14.046,13.9827,14.0038,148200.0
2011-09-08 11:20:00,19.89,19.91,19.86,19.86,110400.0,14.0038,14.0179,13.9827,13.9827,110400.0
2011-09-08 11:30:00,19.86,19.94,19.86,19.94,154800.0,13.9827,14.039,13.9827,14.039,154800.0
2011-09-08 11:40:00,19.93,19.95,19.89,19.89,159000.0,14.0319,14.046,14.0038,14.0038,159000.0
2011-09-08 11:50:00,19.89,19.93,19.83,19.87,235800.0,14.0038,14.0319,13.9615,13.9897,235800.0
2011-09-08 12:00:00,19.87,19.87,19.83,19.84,121000.0,13.9897,13.9897,13.9615,13.9686,121000.0
2011-09-08 12:10:00,19.84,19.85,19.82,19.85,152800.0,13.9686,13.9756,13.9545,13.9756,152800.0
2011-09-08 12:20:00,19.84,19.88,19.83,19.84,164200.0,13.9686,13.9967,13.9615,13.9686,164200.0
2011-09-08 12:30:00,19.84,19.84,19.77,19.77,194400.0,13.9686,13.9686,13.9193,13.9193,194400.0
2011-09-08 12:40:00,19.77,19.81,19.75,19.78,262200.0,13.9193,13.9475,13.9052,13.9263,262200.0
2011-09-08 12:50:00,19.78,19.89,19.78,19.89,97400.0,13.9263,14.0038,13.9263,14.0038,97400.0
2011-09-08 13:00:00,19.89,19.93,19.87,19.92,73000.0,14.0038,14.0319,13.9897,14.0249,73000.0
2011-09-08 13:10:00,19.92,19.93,19.86,19.93,91200.0,14.0249,14.0319,13.9827,14.0319,91200.0
2011-09-08 13:20:00,19.92,19.93,19.89,19.89,119000.0,14.0249,14.0319,14.0038,14.0038,119000.0
2011-09-08 13:30:00,19.9,19.93,19.81,19.85,232400.0,14.0108,14.0319,13.9475,13.9756,232400.0
2011-09-08 13:40:00,19.85,19.85,19.75,19.8,194600.0,13.9756,13.9756,13.9052,13.9404,194600.0
2011-09-08 13:50:00,19.8,19.85,19.75,19.85,227800.0,13.9404,13.9756,13.9052,13.9756,227800.0
2011-09-08 14:00:00,19.85,19.86,19.81,19.85,156000.0,13.9756,13.9827,13.9475,13.9756,156000.0
2011-09-08 14:10:00,19.85,19.89,19.84,19.86,106000.0,13.9756,14.0038,13.9686,13.9827,106000.0
2011-09-08 14:20:00,19.86,19.86,19.78,19.81,136400.0,13.9827,13.9827,13.9263,13.9475,136400.0
2011-09-08 14:30:00,19.8,19.86,19.79,19.84,176600.0,13.9404,13.9827,13.9334,13.9686,176600.0
2011-09-08 14:40:00,19.84,19.86,19.83,19.83,101200.0,13.9686,13.9827,13.9615,13.9615,101200.0
2011-09-08 14:50:00,19.83,19.86,19.81,19.85,129400.0,13.9615,13.9827,13.9475,13.9756,129400.0
2011-09-08 15:00:00,19.85,19.86,19.76,19.79,167000.0,13.9756,13.9827,13.9122,13.9334,167000.0
2011-09-08 15:10:00,19.79,19.79,19.75,19.77,171400.0,13.9334,13.9334,13.9052,13.9193,171400.0
2011-09-08 15:20:00,19.77,19.84,19.77,19.84,185600.0,13.9193,13.9686,13.9193,13.9686,185600.0
2011-09-08 15:30:00,19.84,19.84,19.81,19.82,322200.0,13.9686,13.9686,13.9475,13.9545,322200.0
2011-09-08 15:40:00,19.82,19.85,19.8,19.83,332400.0,13.9545,13.9756,13.9404,13.9615,332400.0
2011-09-08 15:50:00,19.82,19.83,19.75,19.75,776200.0,13.9545,13.9615,13.9052,13.9052,776200.0
2011-09-09 09:30:00,19.57,19.64,19.36,19.36,732400.0,13.7785,13.8278,13.6306,13.6306,732400.0
2011-09-09 09:40:00,19.36,19.38,19.2,19.25,752600.0,13.6306,13.6447,13.518,13.5532,752600.0
2011-09-09 09:50:00,19.25,19.29,19.18,19.22,606400.0,13.5532,13.5813,13.5039,13.5321,606400.0
2011-09-09 10:00:00,19.22,19.25,19.17,19.21,504400.0,13.5321,13.5532,13.4969,13.525,504400.0
2011-09-09 10:10:00,19.21,19.21,19.15,19.18,342200.0,13.525,13.525,13.4828,13.5039,342200.0
2011-09-09 10:20:00,19.18,19.3,19.14,19.23,395600.0,13.5039,13.5884,13.4757,13.5391,395600.0
2011-09-09 10:30:00,19.23,19.25,19.18,19.23,217400.0,13.5391,13.5532,13.5039,13.5391,217400.0
2011-09-09 10:40:00,19.24,19.27,19.19,19.21,467000.0,13.5461,13.5673,13.5109,13.525,467000.0
2011-09-09 10:50:00,19.21,19.21,19.14,19.17,341800.0,13.525,13.525,13.4757,13.4969,341800.0
2011-09-09 11:00:00,19.16,19.17,19.09,19.11,386800.0,13.4898,13.4969,13.4405,13.4546,386800.0
2011-09-09 11:10:00,19.11,19.11,19.0,19.02,605600.0,13.4546,13.4546,13.3772,13.3912,605600.0
2011-09-09 11:20:00,19.02,19.02,18.95,18.98,433200.0,13.3912,13.3912,13.342,13.3631,433200.0
2011-09-09 11:30:00,18.98,18.98,18.94,18.96,590600.0,13.3631,13.3631,13.3349,13.349,590600.0
2011-09-09 11:40:00,18.96,18.98,18.92,18.93,407800.0,13.349,13.3631,13.3208,13.3279,407800.0
2011-09-09 11:50:00,18.93,18.93,18.88,18.88,452000.0,13.3279,13.3279,13.2927,13.2927,452000.0
2011-09-09 12:00:00,18.88,18.92,18.84,18.84,645200.0,13.2927,13.3208,13.2645,13.2645,645200.0
2011-09-09 12:10:00,18.84,18.88,18.79,18.86,490800.0,13.2645,13.2927,13.2293,13.2786,490800.0
2011-09-09 12:20:00,18.87,18.93,18.86,18.9,187600.0,13.2856,13.3279,13.2786,13.3068,187600.0
2011-09-09 12:30:00,18.9,18.92,18.86,18.91,214200.0,13.3068,13.3208,13.2786,13.3138,214200.0
2011-09-09 12:40:00,18.91,18.93,18.88,18.91,225000.0,13.3138,13.3279,13.2927,13.3138,225000.0
2011-09-09 12:50:00,18.91,18.99,18.9,18.99,339400.0,13.3138,13.3701,13.3068,13.3701,339400.0
2011-09-09 13:00:00,18.98,18.98,18.92,18.97,219000.0,13.3631,13.3631,13.3208,13.356,219000.0
2011-09-09 13:10:00,18.97,19.0,18.94,18.97,209800.0,13.356,13.3772,13.3349,13.356,209800.0
2011-09-09 13:20:00,18.97,18.98,18.92,18.95,229400.0,13.356,13.3631,13.3208,13.342,229400.0
2011-09-09 13:30:00,18.95,18.96,18.88,18.92,184800.0,13.342,13.349,13.2927,13.3208,184800.0
2011-09-09 13:40:00,18.92,18.94,18.88,18.88,116000.0,13.3208,13.3349,13.2927,13.2927,116000.0
2011-09-09 13:50:00,18.88,18.91,18.88,18.91,117200.0,13.2927,13.3138,13.2927,13.3138,117200.0
2011-09-09 14:00:00,18.91,18.94,18.88,18.93,224800.0,13.3138,13.3349,13.2927,13.3279,224800.0
2011-09-09 14:10:00,18.93,18.93,18.88,18.88,170200.0,13.3279,13.3279,13.2927,13.2927,170200.0
2011-09-09 14:20:00,18.88,18.91,18.86,18.86,153200.0,13.2927,13.3138,13.2786,13.2786,153200.0
2011-09-09 14:30:00,18.86,18.88,18.83,18.86,195000.0,13.2786,13.2927,13.2575,13.2786,195000.0
2011-09-09 14:40:00,18.86,18.93,18.86,18.86,154800.0,13.2786,13.3279,13.2786,13.2786,154800.0
2011-09-09 14:50:00,18.86,18.89,18.85,18.88,195400.0,13.2786,13.2997,13.2716,13.2927,195400.0
2011-09-09 15:00:00,18.88,18.91,18.84,18.9,186800.0,13.2927,13.3138,13.2645,13.3068,186800.0
2011-09-09 15:10:00,18.91,18.95,18.86,18.95,311400.0,13.3138,13.342,13.2786,13.342,311400.0
2011-09-09 15:20:00,18.95,18.95,18.89,18.89,265400.0,13.342,13.342,13.2997,13.2997,265400.0
2011-09-09 15:30:00,18.89,18.98,18.89,18.98,529200.0,13.2997,13.3631,13.2997,13.3631,529200.0
2011-09-09 15:40:00,18.98,19.0,18.93,18.98,747200.0,13.3631,13.3772,13.3279,13.3631,747200.0
2011-09-09 15:50:00,18.97,18.98,18.91,18.91,1138800.0,13.356,13.3631,13.3138,13.3138,1138800.0
2011-09-12 09:30:00,18.65,18.79,18.65,18.65,458400.0,13.1307,13.2293,13.1307,13.1307,458400.0
2011-09-12 09:40:00,18.65,18.74,18.62,18.71,565200.0,13.1307,13.1941,13.1096,13.173,565200.0
2011-09-12 09:50:00,18.71,18.81,18.7,18.77,508800.0,13.173,13.2434,13.1659,13.2152,508800.0
2011-09-12 10:00:00,18.77,18.87,18.77,18.87,335400.0,13.2152,13.2856,13.2152,13.2856,335400.0
2011-09-12 10:10:00,18.88,18.89,18.78,18.8,318600.0,13.2927,13.2997,13.2223,13.2363,318600.0
2011-09-12 10:20:00,18.8,18.83,18.69,18.7,295600.0,13.2363,13.2575,13.1589,13.1659,295600.0
2011-09-12 10:30:00,18.7,18.78,18.7,18.77,283000.0,13.1659,13.2223,13.1659,13.2152,283000.0
2011-09-12 10:40:00,18.77,18.78,18.7,18.72,198000.0,13.2152,13.2223,13.1659,13.18,198000.0
2011-09-12 10:50:00,18.72,18.72,18.63,18.63,329200.0,13.18,13.18,13.1167,13.1167,329200.0
2011-09-12 11:00:00,18.63,18.66,18.63,18.65,208400.0,13.1167,13.1378,13.1167,13.1307,208400.0
2011-09-12 11:10:00,18.65,18.71,18.63,18.7,391800.0,13.1307,13.173,13.1167,13.1659,391800.0
2011-09-12 11:20:00,18.7,18.7,18.67,18.68,298200.0,13.1659,13.1659,13.1448,13.1519,298200.0
2011-09-12 11:30:00,18.68,18.74,18.67,18.74,254000.0,13.1519,13.1941,13.1448,13.1941,254000.0
2011-09-12 11:40:00,18.74,18.77,18.73,18.77,181000.0,13.1941,13.2152,13.1871,13.2152,181000.0
2011-09-12 11:50:00,18.77,18.79,18.74,18.75,147000.0,13.2152,13.2293,13.1941,13.2011,147000.0
2011-09-12 12:00:00,18.75,18.8,18.73,18.75,180800.0,13.2011,13.2363,13.1871,13.2011,180800.0
2011-09-12 12:10:00,18.75,18.77,18.7,18.7,113000.0,13.2011,13.2152,13.1659,13.1659,113000.0
2011-09-12 12:20:00,18.69,18.75,18.69,18.75,148600.0,13.1589,13.2011,13.1589,13.2011,148600.0
2011-09-12 12:30:00,18.75,18.75,18.68,18.68,151200.0,13.2011,13.2011,13.1519,13.1519,151200.0
2011-09-12 12:40:00,18.68,18.69,18.65,18.66,164400.0,13.1519,13.1589,13.1307,13.1378,164400.0
2011-09-12 12:50:00,18.65,18.68,18.64,18.68,158800.0,13.1307,13.1519,13.1237,13.1519,158800.0
2011-09-12 13:00:00,18.68,18.71,18.65,18.67,197400.0,13.1519,13.173,13.1307,13.1448,197400.0
2011-09-12 13:10:00,18.67,18.7,18.65,18.67,184200.0,13.1448,13.1659,13.1307,13.1448,184200.0
2011-09-12 13:20:00,18.67,18.68,18.65,18.68,149000.0,13.1448,13.1519,13.1307,13.1519,149000.0
2011-09-12 13:30:00,18.67,18.68,18.61,18.63,172200.0,13.1448,13.1519,13.1026,13.1167,172200.0
2011-09-12 13:40:00,18.64,18.7,18.61,18.67,222800.0,13.1237,13.1659,13.1026,13.1448,222800.0
2011-09-12 13:50:00,18.67,18.72,18.67,18.71,124000.0,13.1448,13.18,13.1448,13.173,124000.0
2011-09-12 14:00:00,18.7,18.71,18.64,18.66,184400.0,13.1659,13.173,13.1237,13.1378,184400.0
2011-09-12 14:10:00,18.66,18.68,18.61,18.64,202600.0,13.1378,13.1519,13.1026,13.1237,202600.0
2011-09-12 14:20:00,18.64,18.68,18.63,18.68,173400.0,13.1237,13.1519,13.1167,13.1519,173400.0
2011-09-12 14:30:00,18.68,18.8,18.67,18.75,549800.0,13.1519,13.2363,13.1448,13.2011,549800.0
2011-09-12 14:40:00,18.75,18.82,18.74,18.75,266000.0,13.2011,13.2504,13.1941,13.2011,266000.0
2011-09-12 14:50:00,18.75,18.76,18.71,18.73,503600.0,13.2011,13.2082,13.173,13.1871,503600.0
2011-09-12 15:00:00,18.73,18.76,18.7,18.74,273600.0,13.1871,13.2082,13.1659,13.1941,273600.0
2011-09-12 15:10:00,18.74,18.79,18.73,18.78,297400.0,13.1941,13.2293,13.1871,13.2223,297400.0
2011-09-12 15:20:00,18.78,18.85,18.75,18.84,291000.0,13.2223,13.2716,13.2011,13.2645,291000.0
2011-09-12 15:30:00,18.84,18.88,18.84,18.86,562400.0,13.2645,13.2927,13.2645,13.2786,562400.0
2011-09-12 15:40:00,18.86,18.96,18.85,18.94,571200.0,13.2786,13.349,13.2716,13.3349,571200.0
2011-09-12 15:50:00,18.95,19.03,18.93,19.0,1023000.0,13.342,13.3983,13.3279,13.3772,1023000.0
2011-09-13 09:30:00,19.02,19.11,18.97,19.03,315800.0,13.3912,13.4546,13.356,13.3983,315800.0
2011-09-13 09:40:00,19.03,19.08,18.99,19.05,274600.0,13.3983,13.4335,13.3701,13.4124,274600.0
2011-09-13 09:50:00,19.05,19.16,19.05,19.11,323200.0,13.4124,13.4898,13.4124,13.4546,323200.0
2011-09-13 10:00:00,19.13,19.16,19.06,19.09,412200.0,13.4687,13.4898,13.4194,13.4405,412200.0
2011-09-13 10:10:00,19.09,19.11,19.03,19.05,197200.0,13.4405,13.4546,13.3983,13.4124,197200.0
2011-09-13 10:20:00,19.05,19.07,18.96,18.97,220600.0,13.4124,13.4264,13.349,13.356,220600.0
2011-09-13 10:30:00,18.98,19.0,18.85,18.88,334000.0,13.3631,13.3772,13.2716,13.2927,334000.0
2011-09-13 10:40:00,18.88,18.93,18.83,18.91,251000.0,13.2927,13.3279,13.2575,13.3138,251000.0
2011-09-13 10:50:00,18.91,18.93,18.85,18.9,228000.0,13.3138,13.3279,13.2716,13.3068,228000.0
2011-09-13 11:00:00,18.9,18.93,18.88,18.92,154600.0,13.3068,13.3279,13.2927,13.3208,154600.0
2011-09-13 11:10:00,18.92,18.96,18.89,18.9,152000.0,13.3208,13.349,13.2997,13.3068,152000.0
2011-09-13 11:20:00,18.91,18.93,18.87,18.93,131000.0,13.3138,13.3279,13.2856,13.3279,131000.0
2011-09-13 11:30:00,18.93,18.98,18.91,18.98,137400.0,13.3279,13.3631,13.3138,13.3631,137400.0
2011-09-13 11:40:00,18.98,19.0,18.95,18.97,192800.0,13.3631,13.3772,13.342,13.356,192800.0
2011-09-13 11:50:00,18.97,18.99,18.95,18.97,123800.0,13.356,13.3701,13.342,13.356,123800.0
2011-09-13 12:00:00,18.97,18.99,18.91,18.99,164000.0,13.356,13.3701,13.3138,13.3701,164000.0
2011-09-13 12:10:00,18.99,19.03,18.96,19.01,147600.0,13.3701,13.3983,13.349,13.3842,147600.0
2011-09-13 12:20:00,19.01,19.03,18.96,19.0,107000.0,13.3842,13.3983,13.349,13.3772,107000.0
2011-09-13 12:30:00,19.0,19.03,18.97,19.02,104800.0,13.3772,13.3983,13.356,13.3912,104800.0
2011-09-13 12:40:00,19.02,19.05,19.0,19.02,93800.0,13.3912,13.4124,13.3772,13.3912,93800.0
2011-09-13 12:50:00,19.02,19.05,18.99,19.03,71200.0,13.3912,13.4124,13.3701,13.3983,71200.0
2011-09-13 13:00:00,19.03,19.1,19.03,19.06,118800.0,13.3983,13.4476,13.3983,13.4194,118800.0
2011-09-13 13:10:00,19.06,19.11,19.05,19.08,116800.0,13.4194,13.4546,13.4124,13.4335,116800.0
2011-09-13 13:20:00,19.07,19.09,19.05,19.07,79400.0,13.4264,13.4405,13.4124,13.4264,79400.0
2011-09-13 13:30:00,19.06,19.07,19.02,19.05,96800.0,13.4194,13.4264,13.3912,13.4124,96800.0
2011-09-13 13:40:00,19.06,19.1,19.05,19.08,104000.0,13.4194,13.4476,13.4124,13.4335,104000.0
2011-09-13 13:50:00,19.08,19.1,19.06,19.07,130800.0,13.4335,13.4476,13.4194,13.4264,130800.0
2011-09-13 14:00:00,19.07,19.07,19.03,19.03,185000.0,13.4264,13.4264,13.3983,13.3983,185000.0
2011-09-13 14:10:00,19.03,19.06,19.01,19.01,171400.0,13.3983,13.4194,13.3842,13.3842,171400.0
2011-09-13 14:20:00,19.01,19.07,19.01,19.07,200600.0,13.3842,13.4264,13.3842,13.4264,200600.0
2011-09-13 14:30:00,19.07,19.11,19.07,19.09,234200.0,13.4264,13.4546,13.4264,13.4405,234200.0
2011-09-13 14:40:00,19.09,19.11,19.07,19.08,228400.0,13.4405,13.4546,13.4264,13.4335,228400.0
2011-09-13 14:50:00,19.08,19.13,19.07,19.08,324400.0,13.4335,13.4687,13.4264,13.4335,324400.0
2011-09-13 15:00:00,19.09,19.11,19.05,19.06,290200.0,13.4405,13.4546,13.4124,13.4194,290200.0
2011-09-13 15:10:00,19.07,19.09,18.99,18.99,190800.0,13.4264,13.4405,13.3701,13.3701,190800.0
2011-09-13 15:20:00,18.99,19.06,18.98,19.06,208600.0,13.3701,13.4194,13.3631,13.4194,208600.0
2011-09-13 15:30:00,19.06,19.09,19.05,19.08,284400.0,13.4194,13.4405,13.4124,13.4335,284400.0
2011-09-13 15:40:00,19.08,19.13,19.05,19.12,492800.0,13.4335,13.4687,13.4124,13.4616,492800.0
2011-09-13 15:50:00,19.13,19.14,19.07,19.1,812600.0,13.4687,13.4757,13.4264,13.4476,812600.0
2011-09-14 09:30:00,19.11,19.38,19.11,19.35,664200.0,13.4546,13.6447,13.4546,13.6236,664200.0
2011-09-14 09:40:00,19.36,19.52,19.35,19.49,722000.0,13.6306,13.7433,13.6236,13.7222,722000.0
2011-09-14 09:50:00,19.49,19.68,19.49,19.67,915600.0,13.7222,13.8559,13.7222,13.8489,915600.0
2011-09-14 10:00:00,19.68,19.7,19.53,19.61,789400.0,13.8559,13.87,13.7503,13.8066,789400.0
2011-09-14 10:10:00,19.61,19.61,19.43,19.45,1025400.0,13.8066,13.8066,13.6799,13.694,1025400.0
2011-09-14 10:20:00,19.45,19.55,19.41,19.54,752600.0,13.694,13.7644,13.6658,13.7574,752600.0
2011-09-14 10:30:00,19.53,19.66,19.5,19.6,579400.0,13.7503,13.8418,13.7292,13.7996,579400.0
2011-09-14 10:40:00,19.6,19.6,19.5,19.52,566200.0,13.7996,13.7996,13.7292,13.7433,566200.0
2011-09-14 10:50:00,19.52,19.66,19.52,19.65,447800.0,13.7433,13.8418,13.7433,13.8348,447800.0
2011-09-14 11:00:00,19.65,19.68,19.59,19.63,453000.0,13.8348,13.8559,13.7926,13.8207,453000.0
2011-09-14 11:10:00,19.63,19.66,19.6,19.6,238600.0,13.8207,13.8418,13.7996,13.7996,238600.0
2011-09-14 11:20:00,19.59,19.62,19.57,19.62,211000.0,13.7926,13.8137,13.7785,13.8137,211000.0
2011-09-14 11:30:00,19.61,19.63,19.58,19.6,174800.0,13.8066,13.8207,13.7855,13.7996,174800.0
2011-09-14 11:40:00,19.61,19.61,19.53,19.54,284400.0,13.8066,13.8066,13.7503,13.7574,284400.0
2011-09-14 11:50:00,19.54,19.56,19.51,19.53,302800.0,13.7574,13.7714,13.7362,13.7503,302800.0
2011-09-14 12:00:00,19.53,19.54,19.51,19.52,218000.0,13.7503,13.7574,13.7362,13.7433,218000.0
2011-09-14 12:10:00,19.53,19.55,19.51,19.51,194400.0,13.7503,13.7644,13.7362,13.7362,194400.0
2011-09-14 12:20:00,19.51,19.56,19.5,19.56,161400.0,13.7362,13.7714,13.7292,13.7714,161400.0
2011-09-14 12:30:00,19.56,19.6,19.55,19.6,154800.0,13.7714,13.7996,13.7644,13.7996,154800.0
2011-09-14 12:40:00,19.6,19.62,19.58,19.58,198600.0,13.7996,13.8137,13.7855,13.7855,198600.0
2011-09-14 12:50:00,19.58,19.59,19.55,19.56,205400.0,13.7855,13.7926,13.7644,13.7714,205400.0
2011-09-14 13:00:00,19.56,19.6,19.56,19.58,151000.0,13.7714,13.7996,13.7714,13.7855,151000.0
2011-09-14 13:10:00,19.58,19.59,19.55,19.57,176200.0,13.7855,13.7926,13.7644,13.7785,176200.0
2011-09-14 13:20:00,19.57,19.58,19.52,19.54,209200.0,13.7785,13.7855,13.7433,13.7574,209200.0
2011-09-14 13:30:00,19.54,19.58,19.5,19.57,211600.0,13.7574,13.7855,13.7292,13.7785,211600.0
2011-09-14 13:40:00,19.57,19.59,19.57,19.59,168000.0,13.7785,13.7926,13.7785,13.7926,168000.0
2011-09-14 13:50:00,19.59,19.62,19.57,19.6,324400.0,13.7926,13.8137,13.7785,13.7996,324400.0
2011-09-14 14:00:00,19.59,19.67,19.59,19.67,313600.0,13.7926,13.8489,13.7926,13.8489,313600.0
2011-09-14 14:10:00,19.67,19.7,19.65,19.7,280400.0,13.8489,13.87,13.8348,13.87,280400.0
2011-09-14 14:20:00,19.7,19.73,19.69,19.73,233600.0,13.87,13.8911,13.863,13.8911,233600.0
2011-09-14 14:30:00,19.72,19.73,19.66,19.67,225600.0,13.8841,13.8911,13.8418,13.8489,225600.0
2011-09-14 14:40:00,19.67,19.68,19.63,19.64,168800.0,13.8489,13.8559,13.8207,13.8278,168800.0
2011-09-14 14:50:00,19.63,19.68,19.63,19.68,151000.0,13.8207,13.8559,13.8207,13.8559,151000.0
2011-09-14 15:00:00,19.68,19.74,19.68,19.73,267200.0,13.8559,13.8982,13.8559,13.8911,267200.0
2011-09-14 15:10:00,19.74,19.79,19.73,19.78,364000.0,13.8982,13.9334,13.8911,13.9263,364000.0
2011-09-14 15:20:00,19.77,19.84,19.76,19.83,293200.0,13.9193,13.9686,13.9122,13.9615,293200.0
2011-09-14 15:30:00,19.83,19.86,19.82,19.82,500600.0,13.9615,13.9827,13.9545,13.9545,500600.0
2011-09-14 15:40:00,19.82,19.82,19.7,19.74,883200.0,13.9545,13.9545,13.87,13.8982,883200.0
2011-09-14 15:50:00,19.74,19.78,19.68,19.68,1535000.0,13.8982,13.9263,13.8559,13.8559,1535000.0
2011-09-15 09:30:00,19.9,19.96,19.82,19.87,391800.0,14.0108,14.0531,13.9545,13.9897,391800.0
2011-09-15 09:40:00,19.87,19.88,19.74,19.77,334400.0,13.9897,13.9967,13.8982,13.9193,334400.0
2011-09-15 09:50:00,19.78,19.85,19.73,19.74,296200.0,13.9263,13.9756,13.8911,13.8982,296200.0
2011-09-15 10:00:00,19.74,19.85,19.74,19.81,226200.0,13.8982,13.9756,13.8982,13.9475,226200.0
2011-09-15 10:10:00,19.8,19.82,19.75,19.79,206000.0,13.9404,13.9545,13.9052,13.9334,206000.0
2011-09-15 10:20:00,19.79,19.79,19.72,19.75,228600.0,13.9334,13.9334,13.8841,13.9052,228600.0
2011-09-15 10:30:00,19.75,19.75,19.7,19.71,214200.0,13.9052,13.9052,13.87,13.877,214200.0
2011-09-15 10:40:00,19.71,19.75,19.71,19.73,169600.0,13.877,13.9052,13.877,13.8911,169600.0
2011-09-15 10:50:00,19.73,19.74,19.61,19.63,282200.0,13.8911,13.8982,13.8066,13.8207,282200.0
2011-09-15 11:00:00,19.63,19.71,19.6,19.71,207400.0,13.8207,13.877,13.7996,13.877,207400.0
2011-09-15 11:10:00,19.71,19.75,19.68,19.71,227200.0,13.877,13.9052,13.8559,13.877,227200.0
2011-09-15 11:20:00,19.71,19.74,19.67,19.72,185400.0,13.877,13.8982,13.8489,13.8841,185400.0
2011-09-15 11:30:00,19.72,19.79,19.69,19.79,229800.0,13.8841,13.9334,13.863,13.9334,229800.0
2011-09-15 11:40:00,19.78,19.83,19.77,19.82,245400.0,13.9263,13.9615,13.9193,13.9545,245400.0
2011-09-15 11:50:00,19.82,19.83,19.79,19.81,207400.0,13.9545,13.9615,13.9334,13.9475,207400.0
2011-09-15 12:00:00,19.81,19.81,19.73,19.78,338200.0,13.9475,13.9475,13.8911,13.9263,338200.0
2011-09-15 12:10:00,19.78,19.83,19.77,19.81,194400.0,13.9263,13.9615,13.9193,13.9475,194400.0
2011-09-15 12:20:00,19.81,19.82,19.77,19.78,104800.0,13.9475,13.9545,13.9193,13.9263,104800.0
2011-09-15 12:30:00,19.78,19.84,19.78,19.82,187800.0,13.9263,13.9686,13.9263,13.9545,187800.0
2011-09-15 12:40:00,19.82,19.84,19.82,19.82,110200.0,13.9545,13.9686,13.9545,13.9545,110200.0
2011-09-15 12:50:00,19.82,19.84,19.81,19.83,66400.0,13.9545,13.9686,13.9475,13.9615,66400.0
2011-09-15 13:00:00,19.83,19.87,19.82,19.86,125000.0,13.9615,13.9897,13.9545,13.9827,125000.0
2011-09-15 13:10:00,19.86,19.87,19.85,19.86,84200.0,13.9827,13.9897,13.9756,13.9827,84200.0
2011-09-15 13:20:00,19.86,19.86,19.85,19.85,66000.0,13.9827,13.9827,13.9756,13.9756,66000.0
2011-09-15 13:30:00,19.85,19.86,19.83,19.85,149600.0,13.9756,13.9827,13.9615,13.9756,149600.0
2011-09-15 13:40:00,19.85,19.87,19.83,19.85,168000.0,13.9756,13.9897,13.9615,13.9756,168000.0
2011-09-15 13:50:00,19.84,19.88,19.83,19.87,121400.0,13.9686,13.9967,13.9615,13.9897,121400.0
2011-09-15 14:00:00,19.86,19.9,19.86,19.9,183400.0,13.9827,14.0108,13.9827,14.0108,183400.0
2011-09-15 14:10:00,19.9,19.92,19.89,19.9,173000.0,14.0108,14.0249,14.0038,14.0108,173000.0
2011-09-15 14:20:00,19.9,19.9,19.86,19.89,98400.0,14.0108,14.0108,13.9827,14.0038,98400.0
2011-09-15 14:30:00,19.9,19.93,19.9,19.91,129200.0,14.0108,14.0319,14.0108,14.0179,129200.0
2011-09-15 14:40:00,19.91,19.93,19.9,19.93,140800.0,14.0179,14.0319,14.0108,14.0319,140800.0
2011-09-15 14:50:00,19.93,19.96,19.92,19.92,165200.0,14.0319,14.0531,14.0249,14.0249,165200.0
2011-09-15 15:00:00,19.93,19.96,19.92,19.95,216400.0,14.0319,14.0531,14.0249,14.046,216400.0
2011-09-15 15:10:00,19.95,19.96,19.93,19.94,225200.0,14.046,14.0531,14.0319,14.039,225200.0
2011-09-15 15:20:00,19.94,19.96,19.86,19.88,547400.0,14.039,14.0531,13.9827,13.9967,547400.0
2011-09-15 15:30:00,19.88,19.93,19.86,19.92,476600.0,13.9967,14.0319,13.9827,14.0249,476600.0
2011-09-15 15:40:00,19.93,19.93,19.89,19.93,586000.0,14.0319,14.0319,14.0038,14.0319,586000.0
2011-09-15 15:50:00,19.93,19.95,19.9,19.92,773000.0,14.0319,14.046,14.0108,14.0249,773000.0
2011-09-16 09:30:00,20.14,20.32,19.93,20.25,4755800.0,14.1798,14.3065,14.0319,14.2572,4755800.0
2011-09-16 09:40:00,20.25,20.32,20.21,20.22,744200.0,14.2572,14.3065,14.2291,14.2361,744200.0
2011-09-16 09:50:00,20.22,20.28,20.18,20.21,876800.0,14.2361,14.2784,14.208,14.2291,876800.0
2011-09-16 10:00:00,20.22,20.23,20.11,20.2,490000.0,14.2361,14.2432,14.1587,14.222,490000.0
2011-09-16 10:10:00,20.2,20.36,20.2,20.31,635000.0,14.222,14.3347,14.222,14.2995,635000.0
2011-09-16 10:20:00,20.31,20.33,20.27,20.3,361800.0,14.2995,14.3136,14.2713,14.2924,361800.0
2011-09-16 10:30:00,20.3,20.32,20.23,20.24,488400.0,14.2924,14.3065,14.2432,14.2502,488400.0
2011-09-16 10:40:00,20.24,20.28,20.22,20.25,343800.0,14.2502,14.2784,14.2361,14.2572,343800.0
2011-09-16 10:50:00,20.25,20.25,20.08,20.15,601200.0,14.2572,14.2572,14.1375,14.1868,601200.0
2011-09-16 11:00:00,20.15,20.24,20.14,20.22,512200.0,14.1868,14.2502,14.1798,14.2361,512200.0
2011-09-16 11:10:00,20.22,20.29,20.22,20.26,395400.0,14.2361,14.2854,14.2361,14.2643,395400.0
2011-09-16 11:20:00,20.26,20.29,20.2,20.27,342200.0,14.2643,14.2854,14.222,14.2713,342200.0
2011-09-16 11:30:00,20.27,20.32,20.21,20.29,379400.0,14.2713,14.3065,14.2291,14.2854,379400.0
2011-09-16 11:40:00,20.29,20.35,20.28,20.3,321000.0,14.2854,14.3276,14.2784,14.2924,321000.0
2011-09-16 11:50:00,20.3,20.32,20.26,20.27,243200.0,14.2924,14.3065,14.2643,14.2713,243200.0
2011-09-16 12:00:00,20.28,20.29,20.24,20.26,268000.0,14.2784,14.2854,14.2502,14.2643,268000.0
2011-09-16 12:10:00,20.25,20.27,20.21,20.21,221200.0,14.2572,14.2713,14.2291,14.2291,221200.0
2011-09-16 12:20:00,20.22,20.23,20.18,20.19,324000.0,14.2361,14.2432,14.208,14.215,324000.0
2011-09-16 12:30:00,20.19,20.25,20.18,20.24,160400.0,14.215,14.2572,14.208,14.2502,160400.0
2011-09-16 12:40:00,20.25,20.27,20.23,20.23,119600.0,14.2572,14.2713,14.2432,14.2432,119600.0
2011-09-16 12:50:00,20.23,20.24,20.18,20.18,104800.0,14.2432,14.2502,14.208,14.208,104800.0
2011-09-16 13:00:00,20.18,20.2,20.17,20.17,178600.0,14.208,14.222,14.2009,14.2009,178600.0
2011-09-16 13:10:00,20.17,20.2,20.17,20.17,149200.0,14.2009,14.222,14.2009,14.2009,149200.0
2011-09-16 13:20:00,20.17,20.18,20.13,20.13,185400.0,14.2009,14.208,14.1728,14.1728,185400.0
2011-09-16 13:30:00,20.13,20.13,20.02,20.06,289200.0,14.1728,14.1728,14.0953,14.1235,289200.0
2011-09-16 13:40:00,20.06,20.1,20.04,20.07,139800.0,14.1235,14.1516,14.1094,14.1305,139800.0
2011-09-16 13:50:00,20.07,20.1,20.07,20.08,146400.0,14.1305,14.1516,14.1305,14.1375,146400.0
2011-09-16 14:00:00,20.08,20.14,20.07,20.11,223800.0,14.1375,14.1798,14.1305,14.1587,223800.0
2011-09-16 14:10:00,20.11,20.16,20.11,20.16,186000.0,14.1587,14.1939,14.1587,14.1939,186000.0
2011-09-16 14:20:00,20.16,20.17,20.15,20.16,132800.0,14.1939,14.2009,14.1868,14.1939,132800.0
2011-09-16 14:30:00,20.16,20.21,20.16,20.18,261000.0,14.1939,14.2291,14.1939,14.208,261000.0
2011-09-16 14:40:00,20.18,20.21,20.16,20.21,260400.0,14.208,14.2291,14.1939,14.2291,260400.0
2011-09-16 14:50:00,20.21,20.22,20.2,20.22,395600.0,14.2291,14.2361,14.222,14.2361,395600.0
2011-09-16 15:00:00,20.22,20.23,20.14,20.14,401000.0,14.2361,14.2432,14.1798,14.1798,401000.0
2011-09-16 15:10:00,20.15,20.16,20.13,20.15,346800.0,14.1868,14.1939,14.1728,14.1868,346800.0
2011-09-16 15:20:00,20.14,20.16,20.13,20.14,396800.0,14.1798,14.1939,14.1728,14.1798,396800.0
2011-09-16 15:30:00,20.14,20.18,20.14,20.14,543000.0,14.1798,14.208,14.1798,14.1798,543000.0
2011-09-16 15:40:00,20.15,20.2,20.14,20.2,949000.0,14.1868,14.222,14.1798,14.222,949000.0
2011-09-16 15:50:00,20.2,20.22,20.17,20.2,1553200.0,14.222,14.2361,14.2009,14.222,1553200.0
2011-09-19 09:30:00,20.08,20.1,19.94,19.95,519400.0,14.1375,14.1516,14.039,14.046,519400.0
2011-09-19 09:40:00,19.95,19.95,19.88,19.93,505600.0,14.046,14.046,13.9967,14.0319,505600.0
2011-09-19 09:50:00,19.93,19.93,19.85,19.85,487600.0,14.0319,14.0319,13.9756,13.9756,487600.0
2011-09-19 10:00:00,19.85,19.99,19.83,19.98,320400.0,13.9756,14.0742,13.9615,14.0671,320400.0
2011-09-19 10:10:00,19.98,19.98,19.86,19.91,231600.0,14.0671,14.0671,13.9827,14.0179,231600.0
2011-09-19 10:20:00,19.9,19.97,19.88,19.95,177200.0,14.0108,14.0601,13.9967,14.046,177200.0
2011-09-19 10:30:00,19.95,19.96,19.89,19.89,180800.0,14.046,14.0531,14.0038,14.0038,180800.0
2011-09-19 10:40:00,19.89,19.93,19.85,19.91,258400.0,14.0038,14.0319,13.9756,14.0179,258400.0
2011-09-19 10:50:00,19.9,19.94,19.88,19.89,163600.0,14.0108,14.039,13.9967,14.0038,163600.0
2011-09-19 11:00:00,19.89,19.97,19.88,19.95,309800.0,14.0038,14.0601,13.9967,14.046,309800.0
2011-09-19 11:10:00,19.94,19.97,19.91,19.97,217200.0,14.039,14.0601,14.0179,14.0601,217200.0
2011-09-19 11:20:00,19.97,20.0,19.94,19.95,237800.0,14.0601,14.0812,14.039,14.046,237800.0
2011-09-19 11:30:00,19.94,19.98,19.91,19.98,186800.0,14.039,14.0671,14.0179,14.0671,186800.0
2011-09-19 11:40:00,19.98,20.0,19.96,20.0,253400.0,14.0671,14.0812,14.0531,14.0812,253400.0
2011-09-19 11:50:00,20.0,20.0,19.96,19.97,118600.0,14.0812,14.0812,14.0531,14.0601,118600.0
2011-09-19 12:00:00,19.97,19.99,19.93,19.95,107600.0,14.0601,14.0742,14.0319,14.046,107600.0
2011-09-19 12:10:00,19.95,19.96,19.92,19.93,80200.0,14.046,14.0531,14.0249,14.0319,80200.0
2011-09-19 12:20:00,19.93,19.93,19.88,19.91,86800.0,14.0319,14.0319,13.9967,14.0179,86800.0
2011-09-19 12:30:00,19.91,19.92,19.88,19.89,82400.0,14.0179,14.0249,13.9967,14.0038,82400.0
2011-09-19 12:40:00,19.89,19.92,19.88,19.88,93400.0,14.0038,14.0249,13.9967,13.9967,93400.0
2011-09-19 12:50:00,19.88,19.9,19.87,19.9,96400.0,13.9967,14.0108,13.9897,14.0108,96400.0
2011-09-19 13:00:00,19.89,19.9,19.86,19.89,88000.0,14.0038,14.0108,13.9827,14.0038,88000.0
2011-09-19 13:10:00,19.89,19.9,19.84,19.86,77800.0,14.0038,14.0108,13.9686,13.9827,77800.0
2011-09-19 13:20:00,19.86,19.92,19.86,19.9,88600.0,13.9827,14.0249,13.9827,14.0108,88600.0
2011-09-19 13:30:00,19.9,19.91,19.88,19.9,70800.0,14.0108,14.0179,13.9967,14.0108,70800.0
2011-09-19 13:40:00,19.9,19.91,19.88,19.88,102000.0,14.0108,14.0179,13.9967,13.9967,102000.0
2011-09-19 13:50:00,19.89,19.89,19.84,19.87,118600.0,14.0038,14.0038,13.9686,13.9897,118600.0
2011-09-19 14:00:00,19.87,19.92,19.86,19.9,210400.0,13.9897,14.0249,13.9827,14.0108,210400.0
2011-09-19 14:10:00,19.9,19.95,19.9,19.93,145600.0,14.0108,14.046,14.0108,14.0319,145600.0
2011-09-19 14:20:00,19.93,19.95,19.88,19.89,176200.0,14.0319,14.046,13.9967,14.0038,176200.0
2011-09-19 14:30:00,19.89,19.93,19.89,19.93,128800.0,14.0038,14.0319,14.0038,14.0319,128800.0
2011-09-19 14:40:00,19.93,19.95,19.9,19.93,150800.0,14.0319,14.046,14.0108,14.0319,150800.0
2011-09-19 14:50:00,19.93,19.95,19.88,19.88,138600.0,14.0319,14.046,13.9967,13.9967,138600.0
2011-09-19 15:00:00,19.88,19.9,19.87,19.89,216000.0,13.9967,14.0108,13.9897,14.0038,216000.0
2011-09-19 15:10:00,19.89,20.03,19.89,19.99,657000.0,14.0038,14.1023,14.0038,14.0742,657000.0
2011-09-19 15:20:00,19.99,20.08,19.99,20.08,267800.0,14.0742,14.1375,14.0742,14.1375,267800.0
2011-09-19 15:30:00,20.09,20.13,20.08,20.11,297200.0,14.1446,14.1728,14.1375,14.1587,297200.0
2011-09-19 15:40:00,20.11,20.11,20.05,20.08,347600.0,14.1587,14.1587,14.1164,14.1375,347600.0
2011-09-19 15:50:00,20.08,20.1,20.02,20.02,531000.0,14.1375,14.1516,14.0953,14.0953,531000.0
2011-09-20 09:30:00,20.15,20.19,20.0,20.06,797600.0,14.1868,14.215,14.0812,14.1235,797600.0
2011-09-20 09:40:00,20.06,20.11,20.03,20.05,732400.0,14.1235,14.1587,14.1023,14.1164,732400.0
2011-09-20 09:50:00,20.05,20.16,20.04,20.15,621800.0,14.1164,14.1939,14.1094,14.1868,621800.0
2011-09-20 10:00:00,20.15,20.25,20.11,20.23,319600.0,14.1868,14.2572,14.1587,14.2432,319600.0
2011-09-20 10:10:00,20.23,20.36,20.23,20.36,433400.0,14.2432,14.3347,14.2432,14.3347,433400.0
2011-09-20 10:20:00,20.36,20.4,20.34,20.35,358200.0,14.3347,14.3628,14.3206,14.3276,358200.0
2011-09-20 10:30:00,20.34,20.37,20.3,20.34,625800.0,14.3206,14.3417,14.2924,14.3206,625800.0
2011-09-20 10:40:00,20.34,20.37,20.31,20.36,564600.0,14.3206,14.3417,14.2995,14.3347,564600.0
2011-09-20 10:50:00,20.36,20.4,20.31,20.35,366200.0,14.3347,14.3628,14.2995,14.3276,366200.0
2011-09-20 11:00:00,20.35,20.39,20.34,20.35,624800.0,14.3276,14.3558,14.3206,14.3276,624800.0
2011-09-20 11:10:00,20.35,20.36,20.33,20.35,309200.0,14.3276,14.3347,14.3136,14.3276,309200.0
2011-09-20 11:20:00,20.34,20.35,20.31,20.33,219800.0,14.3206,14.3276,14.2995,14.3136,219800.0
2011-09-20 11:30:00,20.32,20.34,20.28,20.3,351200.0,14.3065,14.3206,14.2784,14.2924,351200.0
2011-09-20 11:40:00,20.3,20.36,20.3,20.35,175800.0,14.2924,14.3347,14.2924,14.3276,175800.0
2011-09-20 11:50:00,20.35,20.39,20.35,20.38,391600.0,14.3276,14.3558,14.3276,14.3488,391600.0
2011-09-20 12:00:00,20.38,20.38,20.33,20.35,325200.0,14.3488,14.3488,14.3136,14.3276,325200.0
2011-09-20 12:10:00,20.35,20.36,20.34,20.35,175200.0,14.3276,14.3347,14.3206,14.3276,175200.0
2011-09-20 12:20:00,20.36,20.4,20.36,20.4,156400.0,14.3347,14.3628,14.3347,14.3628,156400.0
2011-09-20 12:30:00,20.4,20.42,20.38,20.4,166600.0,14.3628,14.3769,14.3488,14.3628,166600.0
2011-09-20 12:40:00,20.4,20.45,20.4,20.45,147800.0,14.3628,14.3981,14.3628,14.3981,147800.0
2011-09-20 12:50:00,20.45,20.49,20.43,20.48,184800.0,14.3981,14.4262,14.384,14.4192,184800.0
2011-09-20 13:00:00,20.48,20.5,20.48,20.5,260400.0,14.4192,14.4333,14.4192,14.4333,260400.0
2011-09-20 13:10:00,20.5,20.58,20.5,20.58,409800.0,14.4333,14.4896,14.4333,14.4896,409800.0
2011-09-20 13:20:00,20.57,20.58,20.49,20.5,229800.0,14.4825,14.4896,14.4262,14.4333,229800.0
2011-09-20 13:30:00,20.5,20.5,20.45,20.45,161400.0,14.4333,14.4333,14.3981,14.3981,161400.0
2011-09-20 13:40:00,20.45,20.49,20.43,20.49,161400.0,14.3981,14.4262,14.384,14.4262,161400.0
2011-09-20 13:50:00,20.49,20.53,20.48,20.52,246400.0,14.4262,14.4544,14.4192,14.4473,246400.0
2011-09-20 14:00:00,20.52,20.59,20.49,20.59,318000.0,14.4473,14.4966,14.4262,14.4966,318000.0
2011-09-20 14:10:00,20.59,20.61,20.58,20.6,195000.0,14.4966,14.5107,14.4896,14.5037,195000.0
2011-09-20 14:20:00,20.6,20.63,20.59,20.63,304000.0,14.5037,14.5248,14.4966,14.5248,304000.0
2011-09-20 14:30:00,20.63,20.64,20.54,20.56,337400.0,14.5248,14.5318,14.4614,14.4755,337400.0
2011-09-20 14:40:00,20.56,20.56,20.5,20.53,237200.0,14.4755,14.4755,14.4333,14.4544,237200.0
2011-09-20 14:50:00,20.53,20.57,20.52,20.54,277400.0,14.4544,14.4825,14.4473,14.4614,277400.0
2011-09-20 15:00:00,20.54,20.55,20.49,20.5,523600.0,14.4614,14.4685,14.4262,14.4333,523600.0
2011-09-20 15:10:00,20.5,20.55,20.49,20.51,256600.0,14.4333,14.4685,14.4262,14.4403,256600.0
2011-09-20 15:20:00,20.52,20.53,20.46,20.46,403200.0,14.4473,14.4544,14.4051,14.4051,403200.0
2011-09-20 15:30:00,20.46,20.52,20.43,20.52,486200.0,14.4051,14.4473,14.384,14.4473,486200.0
2011-09-20 15:40:00,20.52,20.54,20.42,20.46,592400.0,14.4473,14.4614,14.3769,14.4051,592400.0
2011-09-20 15:50:00,20.46,20.46,20.4,20.42,973600.0,14.4051,14.4051,14.3628,14.3769,973600.0
2011-09-21 09:30:00,20.38,20.45,20.14,20.28,565800.0,14.3488,14.3981,14.1798,14.2784,565800.0
2011-09-21 09:40:00,20.27,20.35,20.17,20.17,501600.0,14.2713,14.3276,14.2009,14.2009,501600.0
2011-09-21 09:50:00,20.18,20.24,20.13,20.18,271600.0,14.208,14.2502,14.1728,14.208,271600.0
2011-09-21 10:00:00,20.19,20.27,20.11,20.15,387400.0,14.215,14.2713,14.1587,14.1868,387400.0
2011-09-21 10:10:00,20.15,20.24,20.08,20.2,369200.0,14.1868,14.2502,14.1375,14.222,369200.0
2011-09-21 10:20:00,20.2,20.25,20.15,20.17,237200.0,14.222,14.2572,14.1868,14.2009,237200.0
2011-09-21 10:30:00,20.18,20.2,20.07,20.11,232600.0,14.208,14.222,14.1305,14.1587,232600.0
2011-09-21 10:40:00,20.11,20.16,20.06,20.1,189800.0,14.1587,14.1939,14.1235,14.1516,189800.0
2011-09-21 10:50:00,20.09,20.17,20.08,20.17,142400.0,14.1446,14.2009,14.1375,14.2009,142400.0
2011-09-21 11:00:00,20.16,20.22,20.14,20.2,215200.0,14.1939,14.2361,14.1798,14.222,215200.0
2011-09-21 11:10:00,20.2,20.22,20.14,20.16,367600.0,14.222,14.2361,14.1798,14.1939,367600.0
2011-09-21 11:20:00,20.16,20.18,20.11,20.13,136400.0,14.1939,14.208,14.1587,14.1728,136400.0
2011-09-21 11:30:00,20.12,20.18,20.11,20.15,113200.0,14.1657,14.208,14.1587,14.1868,113200.0
2011-09-21 11:40:00,20.15,20.18,20.12,20.12,164800.0,14.1868,14.208,14.1657,14.1657,164800.0
2011-09-21 11:50:00,20.12,20.14,20.1,20.13,112200.0,14.1657,14.1798,14.1516,14.1728,112200.0
2011-09-21 12:00:00,20.13,20.17,20.11,20.11,104000.0,14.1728,14.2009,14.1587,14.1587,104000.0
2011-09-21 12:10:00,20.11,20.22,20.1,20.18,331600.0,14.1587,14.2361,14.1516,14.208,331600.0
2011-09-21 12:20:00,20.18,20.18,20.08,20.09,151800.0,14.208,14.208,14.1375,14.1446,151800.0
2011-09-21 12:30:00,20.08,20.15,20.08,20.12,124600.0,14.1375,14.1868,14.1375,14.1657,124600.0
2011-09-21 12:40:00,20.12,20.17,20.11,20.11,149600.0,14.1657,14.2009,14.1587,14.1587,149600.0
2011-09-21 12:50:00,20.11,20.14,20.09,20.13,116200.0,14.1587,14.1798,14.1446,14.1728,116200.0
2011-09-21 13:00:00,20.13,20.13,20.09,20.12,171200.0,14.1728,14.1728,14.1446,14.1657,171200.0
2011-09-21 13:10:00,20.12,20.14,20.09,20.1,95800.0,14.1657,14.1798,14.1446,14.1516,95800.0
2011-09-21 13:20:00,20.1,20.16,20.1,20.15,83600.0,14.1516,14.1939,14.1516,14.1868,83600.0
2011-09-21 13:30:00,20.15,20.17,20.11,20.14,180200.0,14.1868,14.2009,14.1587,14.1798,180200.0
2011-09-21 13:40:00,20.14,20.16,20.13,20.13,81800.0,14.1798,14.1939,14.1728,14.1728,81800.0
2011-09-21 13:50:00,20.13,20.15,20.11,20.13,72600.0,14.1728,14.1868,14.1587,14.1728,72600.0
2011-09-21 14:00:00,20.13,20.23,20.13,20.23,233000.0,14.1728,14.2432,14.1728,14.2432,233000.0
2011-09-21 14:10:00,20.23,20.28,20.17,20.24,269000.0,14.2432,14.2784,14.2009,14.2502,269000.0
2011-09-21 14:20:00,20.23,20.39,20.1,20.19,350200.0,14.2432,14.3558,14.1516,14.215,350200.0
2011-09-21 14:30:00,20.19,20.22,20.07,20.15,403000.0,14.215,14.2361,14.1305,14.1868,403000.0
2011-09-21 14:40:00,20.15,20.17,20.08,20.15,338200.0,14.1868,14.2009,14.1375,14.1868,338200.0
2011-09-21 14:50:00,20.14,20.18,20.09,20.11,288800.0,14.1798,14.208,14.1446,14.1587,288800.0
2011-09-21 15:00:00,20.1,20.2,20.08,20.18,281400.0,14.1516,14.222,14.1375,14.208,281400.0
2011-09-21 15:10:00,20.17,20.23,20.17,20.22,231000.0,14.2009,14.2432,14.2009,14.2361,231000.0
2011-09-21 15:20:00,20.21,20.24,20.11,20.13,272000.0,14.2291,14.2502,14.1587,14.1728,272000.0
2011-09-21 15:30:00,20.12,20.14,19.97,19.99,352400.0,14.1657,14.1798,14.0601,14.0742,352400.0
2011-09-21 15:40:00,19.99,20.02,19.95,19.95,605600.0,14.0742,14.0953,14.046,14.046,605600.0
2011-09-21 15:50:00,19.95,19.95,19.82,19.83,1174600.0,14.046,14.046,13.9545,13.9615,1174600.0
2011-09-22 09:30:00,19.43,19.48,19.22,19.34,1100600.0,13.6799,13.7151,13.5321,13.6165,1100600.0
2011-09-22 09:40:00,19.34,19.4,19.23,19.23,917400.0,13.6165,13.6588,13.5391,13.5391,917400.0
2011-09-22 09:50:00,19.23,19.25,18.96,18.98,1623800.0,13.5391,13.5532,13.349,13.3631,1623800.0
2011-09-22 10:00:00,18.98,19.14,18.96,19.03,1231800.0,13.3631,13.4757,13.349,13.3983,1231800.0
2011-09-22 10:10:00,19.03,19.08,19.02,19.06,517200.0,13.3983,13.4335,13.3912,13.4194,517200.0
2011-09-22 10:20:00,19.06,19.16,19.05,19.11,512400.0,13.4194,13.4898,13.4124,13.4546,512400.0
2011-09-22 10:30:00,19.11,19.18,19.08,19.11,661800.0,13.4546,13.5039,13.4335,13.4546,661800.0
2011-09-22 10:40:00,19.11,19.2,19.0,19.18,734800.0,13.4546,13.518,13.3772,13.5039,734800.0
2011-09-22 10:50:00,19.19,19.19,19.1,19.11,597200.0,13.5109,13.5109,13.4476,13.4546,597200.0
2011-09-22 11:00:00,19.11,19.11,19.0,19.04,739200.0,13.4546,13.4546,13.3772,13.4053,739200.0
2011-09-22 11:10:00,19.04,19.04,18.96,19.04,666000.0,13.4053,13.4053,13.349,13.4053,666000.0
2011-09-22 11:20:00,19.04,19.04,18.97,18.99,791000.0,13.4053,13.4053,13.356,13.3701,791000.0
2011-09-22 11:30:00,18.99,19.08,18.99,19.04,807400.0,13.3701,13.4335,13.3701,13.4053,807400.0
2011-09-22 11:40:00,19.04,19.08,18.99,19.05,479600.0,13.4053,13.4335,13.3701,13.4124,479600.0
2011-09-22 11:50:00,19.05,19.07,19.02,19.03,509400.0,13.4124,13.4264,13.3912,13.3983,509400.0
2011-09-22 12:00:00,19.03,19.07,19.0,19.05,532400.0,13.3983,13.4264,13.3772,13.4124,532400.0
2011-09-22 12:10:00,19.05,19.11,19.04,19.11,352600.0,13.4124,13.4546,13.4053,13.4546,352600.0
2011-09-22 12:20:00,19.11,19.14,19.06,19.09,324400.0,13.4546,13.4757,13.4194,13.4405,324400.0
2011-09-22 12:30:00,19.09,19.15,19.07,19.15,281000.0,13.4405,13.4828,13.4264,13.4828,281000.0
2011-09-22 12:40:00,19.15,19.2,19.13,19.2,255600.0,13.4828,13.518,13.4687,13.518,255600.0
2011-09-22 12:50:00,19.2,19.22,19.18,19.19,207400.0,13.518,13.5321,13.5039,13.5109,207400.0
2011-09-22 13:00:00,19.2,19.21,19.11,19.12,198000.0,13.518,13.525,13.4546,13.4616,198000.0
2011-09-22 13:10:00,19.12,19.15,19.09,19.1,247000.0,13.4616,13.4828,13.4405,13.4476,247000.0
2011-09-22 13:20:00,19.1,19.1,19.03,19.07,382200.0,13.4476,13.4476,13.3983,13.4264,382200.0
2011-09-22 13:30:00,19.07,19.1,19.03,19.06,322000.0,13.4264,13.4476,13.3983,13.4194,322000.0
2011-09-22 13:40:00,19.06,19.11,19.04,19.07,203600.0,13.4194,13.4546,13.4053,13.4264,203600.0
2011-09-22 13:50:00,19.07,19.09,19.0,19.0,317000.0,13.4264,13.4405,13.3772,13.3772,317000.0
2011-09-22 14:00:00,19.01,19.06,19.0,19.05,426800.0,13.3842,13.4194,13.3772,13.4124,426800.0
2011-09-22 14:10:00,19.05,19.08,19.01,19.03,361200.0,13.4124,13.4335,13.3842,13.3983,361200.0
2011-09-22 14:20:00,19.03,19.21,19.03,19.13,697800.0,13.3983,13.525,13.3983,13.4687,697800.0
2011-09-22 14:30:00,19.13,19.16,19.04,19.06,493000.0,13.4687,13.4898,13.4053,13.4194,493000.0
2011-09-22 14:40:00,19.06,19.17,19.05,19.13,390200.0,13.4194,13.4969,13.4124,13.4687,390200.0
2011-09-22 14:50:00,19.13,19.15,19.06,19.06,345400.0,13.4687,13.4828,13.4194,13.4194,345400.0
2011-09-22 15:00:00,19.06,19.07,19.0,19.05,420000.0,13.4194,13.4264,13.3772,13.4124,420000.0
2011-09-22 15:10:00,19.05,19.09,19.04,19.07,614000.0,13.4124,13.4405,13.4053,13.4264,614000.0
2011-09-22 15:20:00,19.06,19.11,18.99,19.11,654200.0,13.4194,13.4546,13.3701,13.4546,654200.0
2011-09-22 15:30:00,19.11,19.21,19.09,19.21,670000.0,13.4546,13.525,13.4405,13.525,670000.0
2011-09-22 15:40:00,19.21,19.28,19.11,19.23,874200.0,13.525,13.5743,13.4546,13.5391,874200.0
2011-09-22 15:50:00,19.22,19.27,19.16,19.17,1409200.0,13.5321,13.5673,13.4898,13.4969,1409200.0
2011-09-23 09:30:00,19.03,19.17,18.79,18.95,874800.0,13.3983,13.4969,13.2293,13.342,874800.0
2011-09-23 09:40:00,18.96,19.2,18.89,19.09,665200.0,13.349,13.518,13.2997,13.4405,665200.0
2011-09-23 09:50:00,19.1,19.19,19.03,19.11,601600.0,13.4476,13.5109,13.3983,13.4546,601600.0
2011-09-23 10:00:00,19.13,19.13,19.0,19.04,555400.0,13.4687,13.4687,13.3772,13.4053,555400.0
2011-09-23 10:10:00,19.04,19.08,18.98,19.02,415600.0,13.4053,13.4335,13.3631,13.3912,415600.0
2011-09-23 10:20:00,19.03,19.08,18.99,19.07,292000.0,13.3983,13.4335,13.3701,13.4264,292000.0
2011-09-23 10:30:00,19.07,19.18,19.07,19.18,236800.0,13.4264,13.5039,13.4264,13.5039,236800.0
2011-09-23 10:40:00,19.18,19.23,19.11,19.23,259600.0,13.5039,13.5391,13.4546,13.5391,259600.0
2011-09-23 10:50:00,19.24,19.26,19.17,19.18,269200.0,13.5461,13.5602,13.4969,13.5039,269200.0
2011-09-23 11:00:00,19.18,19.21,19.12,19.21,177800.0,13.5039,13.525,13.4616,13.525,177800.0
2011-09-23 11:10:00,19.22,19.24,19.16,19.2,248800.0,13.5321,13.5461,13.4898,13.518,248800.0
2011-09-23 11:20:00,19.21,19.28,19.2,19.24,185800.0,13.525,13.5743,13.518,13.5461,185800.0
2011-09-23 11:30:00,19.24,19.25,19.18,19.2,165600.0,13.5461,13.5532,13.5039,13.518,165600.0
2011-09-23 11:40:00,19.2,19.23,19.17,19.2,157800.0,13.518,13.5391,13.4969,13.518,157800.0
2011-09-23 11:50:00,19.19,19.27,19.19,19.27,231200.0,13.5109,13.5673,13.5109,13.5673,231200.0
2011-09-23 12:00:00,19.28,19.28,19.22,19.26,169400.0,13.5743,13.5743,13.5321,13.5602,169400.0
2011-09-23 12:10:00,19.25,19.31,19.24,19.3,121200.0,13.5532,13.5954,13.5461,13.5884,121200.0
2011-09-23 12:20:00,19.3,19.3,19.21,19.24,173600.0,13.5884,13.5884,13.525,13.5461,173600.0
2011-09-23 12:30:00,19.24,19.25,19.17,19.18,179800.0,13.5461,13.5532,13.4969,13.5039,179800.0
2011-09-23 12:40:00,19.18,19.22,19.13,19.14,371000.0,13.5039,13.5321,13.4687,13.4757,371000.0
2011-09-23 12:50:00,19.14,19.21,19.14,19.14,189400.0,13.4757,13.525,13.4757,13.4757,189400.0
2011-09-23 13:00:00,19.15,19.18,19.09,19.09,131400.0,13.4828,13.5039,13.4405,13.4405,131400.0
2011-09-23 13:10:00,19.1,19.15,19.09,19.1,151000.0,13.4476,13.4828,13.4405,13.4476,151000.0
2011-09-23 13:20:00,19.09,19.13,19.07,19.08,200400.0,13.4405,13.4687,13.4264,13.4335,200400.0
2011-09-23 13:30:00,19.09,19.15,19.08,19.12,218600.0,13.4405,13.4828,13.4335,13.4616,218600.0
2011-09-23 13:40:00,19.13,19.21,19.1,19.2,230200.0,13.4687,13.525,13.4476,13.518,230200.0
2011-09-23 13:50:00,19.2,19.22,19.15,19.2,309800.0,13.518,13.5321,13.4828,13.518,309800.0
2011-09-23 14:00:00,19.19,19.22,19.17,19.18,247400.0,13.5109,13.5321,13.4969,13.5039,247400.0
2011-09-23 14:10:00,19.18,19.18,19.15,19.16,237000.0,13.5039,13.5039,13.4828,13.4898,237000.0
2011-09-23 14:20:00,19.16,19.17,19.13,19.15,246600.0,13.4898,13.4969,13.4687,13.4828,246600.0
2011-09-23 14:30:00,19.15,19.18,19.13,19.14,329600.0,13.4828,13.5039,13.4687,13.4757,329600.0
2011-09-23 14:40:00,19.13,19.14,19.1,19.11,391600.0,13.4687,13.4757,13.4476,13.4546,391600.0
2011-09-23 14:50:00,19.12,19.14,19.1,19.11,476600.0,13.4616,13.4757,13.4476,13.4546,476600.0
2011-09-23 15:00:00,19.11,19.15,19.11,19.14,612000.0,13.4546,13.4828,13.4546,13.4757,612000.0
2011-09-23 15:10:00,19.14,19.2,19.13,19.18,363000.0,13.4757,13.518,13.4687,13.5039,363000.0
2011-09-23 15:20:00,19.18,19.23,19.17,19.23,354400.0,13.5039,13.5391,13.4969,13.5391,354400.0
2011-09-23 15:30:00,19.23,19.26,19.21,19.25,551800.0,13.5391,13.5602,13.525,13.5532,551800.0
2011-09-23 15:40:00,19.24,19.25,19.2,19.2,914400.0,13.5461,13.5532,13.518,13.518,914400.0
2011-09-23 15:50:00,19.2,19.23,19.17,19.22,1047800.0,13.518,13.5391,13.4969,13.5321,1047800.0
2011-09-26 09:30:00,19.27,19.46,19.22,19.36,666200.0,13.5673,13.701,13.5321,13.6306,666200.0
2011-09-26 09:40:00,19.36,19.53,19.34,19.53,460400.0,13.6306,13.7503,13.6165,13.7503,460400.0
2011-09-26 09:50:00,19.53,19.53,19.35,19.36,489400.0,13.7503,13.7503,13.6236,13.6306,489400.0
2011-09-26 10:00:00,19.36,19.4,19.23,19.27,666200.0,13.6306,13.6588,13.5391,13.5673,666200.0
2011-09-26 10:10:00,19.27,19.29,19.18,19.29,508200.0,13.5673,13.5813,13.5039,13.5813,508200.0
2011-09-26 10:20:00,19.29,19.4,19.28,19.39,340200.0,13.5813,13.6588,13.5743,13.6517,340200.0
2011-09-26 10:30:00,19.39,19.42,19.34,19.38,344200.0,13.6517,13.6729,13.6165,13.6447,344200.0
2011-09-26 10:40:00,19.38,19.46,19.36,19.41,405800.0,13.6447,13.701,13.6306,13.6658,405800.0
2011-09-26 10:50:00,19.41,19.51,19.41,19.5,435000.0,13.6658,13.7362,13.6658,13.7292,435000.0
2011-09-26 11:00:00,19.51,19.59,19.49,19.59,363000.0,13.7362,13.7926,13.7222,13.7926,363000.0
2011-09-26 11:10:00,19.59,19.72,19.56,19.71,574400.0,13.7926,13.8841,13.7714,13.877,574400.0
2011-09-26 11:20:00,19.71,19.86,19.68,19.85,930000.0,13.877,13.9827,13.8559,13.9756,930000.0
2011-09-26 11:30:00,19.85,19.94,19.8,19.92,925800.0,13.9756,14.039,13.9404,14.0249,925800.0
2011-09-26 11:40:00,19.93,20.05,19.91,19.92,769200.0,14.0319,14.1164,14.0179,14.0249,769200.0
2011-09-26 11:50:00,19.92,20.0,19.84,19.99,558000.0,14.0249,14.0812,13.9686,14.0742,558000.0
2011-09-26 12:00:00,19.99,19.99,19.91,19.95,322800.0,14.0742,14.0742,14.0179,14.046,322800.0
2011-09-26 12:10:00,19.95,19.97,19.89,19.93,346400.0,14.046,14.0601,14.0038,14.0319,346400.0
2011-09-26 12:20:00,19.93,19.93,19.88,19.9,264000.0,14.0319,14.0319,13.9967,14.0108,264000.0
2011-09-26 12:30:00,19.9,19.93,19.89,19.89,246800.0,14.0108,14.0319,14.0038,14.0038,246800.0
2011-09-26 12:40:00,19.89,19.9,19.83,19.84,483600.0,14.0038,14.0108,13.9615,13.9686,483600.0
2011-09-26 12:50:00,19.84,19.86,19.82,19.86,190800.0,13.9686,13.9827,13.9545,13.9827,190800.0
2011-09-26 13:00:00,19.86,19.86,19.78,19.81,242600.0,13.9827,13.9827,13.9263,13.9475,242600.0
2011-09-26 13:10:00,19.81,19.83,19.72,19.73,349400.0,13.9475,13.9615,13.8841,13.8911,349400.0
2011-09-26 13:20:00,19.73,19.8,19.71,19.8,369400.0,13.8911,13.9404,13.877,13.9404,369400.0
2011-09-26 13:30:00,19.8,19.86,19.78,19.83,484200.0,13.9404,13.9827,13.9263,13.9615,484200.0
2011-09-26 13:40:00,19.83,19.89,19.81,19.85,393000.0,13.9615,14.0038,13.9475,13.9756,393000.0
2011-09-26 13:50:00,19.85,19.89,19.83,19.86,349600.0,13.9756,14.0038,13.9615,13.9827,349600.0
2011-09-26 14:00:00,19.86,19.95,19.84,19.9,329200.0,13.9827,14.046,13.9686,14.0108,329200.0
2011-09-26 14:10:00,19.89,19.91,19.84,19.86,224000.0,14.0038,14.0179,13.9686,13.9827,224000.0
2011-09-26 14:20:00,19.86,19.89,19.82,19.84,210400.0,13.9827,14.0038,13.9545,13.9686,210400.0
2011-09-26 14:30:00,19.84,19.89,19.81,19.86,216600.0,13.9686,14.0038,13.9475,13.9827,216600.0
2011-09-26 14:40:00,19.87,19.89,19.83,19.84,195800.0,13.9897,14.0038,13.9615,13.9686,195800.0
2011-09-26 14:50:00,19.84,19.89,19.81,19.85,365600.0,13.9686,14.0038,13.9475,13.9756,365600.0
2011-09-26 15:00:00,19.85,19.9,19.82,19.85,485000.0,13.9756,14.0108,13.9545,13.9756,485000.0
2011-09-26 15:10:00,19.85,19.86,19.8,19.83,350000.0,13.9756,13.9827,13.9404,13.9615,350000.0
2011-09-26 15:20:00,19.83,19.85,19.81,19.81,391400.0,13.9615,13.9756,13.9475,13.9475,391400.0
2011-09-26 15:30:00,19.81,19.82,19.74,19.79,545600.0,13.9475,13.9545,13.8982,13.9334,545600.0
2011-09-26 15:40:00,19.79,19.8,19.73,19.75,677400.0,13.9334,13.9404,13.8911,13.9052,677400.0
2011-09-26 15:50:00,19.76,19.83,19.75,19.78,1517200.0,13.9122,13.9615,13.9052,13.9263,1517200.0
2011-09-27 09:30:00,20.12,20.13,19.76,19.86,737200.0,14.1657,14.1728,13.9122,13.9827,737200.0
2011-09-27 09:40:00,19.85,19.99,19.85,19.96,662400.0,13.9756,14.0742,13.9756,14.0531,662400.0
2011-09-27 09:50:00,19.96,20.07,19.95,20.04,559800.0,14.0531,14.1305,14.046,14.1094,559800.0
2011-09-27 10:00:00,20.04,20.08,19.93,19.95,727600.0,14.1094,14.1375,14.0319,14.046,727600.0
2011-09-27 10:10:00,19.95,19.97,19.88,19.93,433000.0,14.046,14.0601,13.9967,14.0319,433000.0
2011-09-27 10:20:00,19.93,20.0,19.9,19.98,369400.0,14.0319,14.0812,14.0108,14.0671,369400.0
2011-09-27 10:30:00,19.98,20.05,19.97,20.03,412400.0,14.0671,14.1164,14.0601,14.1023,412400.0
2011-09-27 10:40:00,20.03,20.09,20.03,20.06,412600.0,14.1023,14.1446,14.1023,14.1235,412600.0
2011-09-27 10:50:00,20.06,20.08,20.0,20.07,418000.0,14.1235,14.1375,14.0812,14.1305,418000.0
2011-09-27 11:00:00,20.07,20.07,19.99,19.99,235200.0,14.1305,14.1305,14.0742,14.0742,235200.0
2011-09-27 11:10:00,20.0,20.02,19.97,20.02,276800.0,14.0812,14.0953,14.0601,14.0953,276800.0
2011-09-27 11:20:00,20.02,20.02,19.95,19.99,348200.0,14.0953,14.0953,14.046,14.0742,348200.0
2011-09-27 11:30:00,20.0,20.06,20.0,20.02,205000.0,14.0812,14.1235,14.0812,14.0953,205000.0
2011-09-27 11:40:00,20.02,20.02,19.97,20.0,315200.0,14.0953,14.0953,14.0601,14.0812,315200.0
2011-09-27 11:50:00,20.0,20.04,20.0,20.0,257200.0,14.0812,14.1094,14.0812,14.0812,257200.0
2011-09-27 12:00:00,20.01,20.05,20.0,20.04,322800.0,14.0883,14.1164,14.0812,14.1094,322800.0
2011-09-27 12:10:00,20.04,20.05,20.02,20.02,292200.0,14.1094,14.1164,14.0953,14.0953,292200.0
2011-09-27 12:20:00,20.02,20.05,20.0,20.02,426200.0,14.0953,14.1164,14.0812,14.0953,426200.0
2011-09-27 12:30:00,20.02,20.05,19.99,20.04,243600.0,14.0953,14.1164,14.0742,14.1094,243600.0
2011-09-27 12:40:00,20.04,20.04,19.99,20.0,385000.0,14.1094,14.1094,14.0742,14.0812,385000.0
2011-09-27 12:50:00,20.01,20.04,20.0,20.02,151600.0,14.0883,14.1094,14.0812,14.0953,151600.0
2011-09-27 13:00:00,20.03,20.09,20.01,20.09,222400.0,14.1023,14.1446,14.0883,14.1446,222400.0
2011-09-27 13:10:00,20.09,20.09,20.06,20.09,215400.0,14.1446,14.1446,14.1235,14.1446,215400.0
2011-09-27 13:20:00,20.09,20.12,20.06,20.11,211200.0,14.1446,14.1657,14.1235,14.1587,211200.0
2011-09-27 13:30:00,20.11,20.11,20.07,20.11,230600.0,14.1587,14.1587,14.1305,14.1587,230600.0
2011-09-27 13:40:00,20.11,20.14,20.08,20.13,205800.0,14.1587,14.1798,14.1375,14.1728,205800.0
2011-09-27 13:50:00,20.13,20.14,20.11,20.14,297800.0,14.1728,14.1798,14.1587,14.1798,297800.0
2011-09-27 14:00:00,20.13,20.15,20.11,20.12,434000.0,14.1728,14.1868,14.1587,14.1657,434000.0
2011-09-27 14:10:00,20.12,20.15,20.11,20.12,271000.0,14.1657,14.1868,14.1587,14.1657,271000.0
2011-09-27 14:20:00,20.13,20.13,20.09,20.09,195800.0,14.1728,14.1728,14.1446,14.1446,195800.0
2011-09-27 14:30:00,20.09,20.14,20.09,20.13,256200.0,14.1446,14.1798,14.1446,14.1728,256200.0
2011-09-27 14:40:00,20.12,20.15,20.11,20.12,286000.0,14.1657,14.1868,14.1587,14.1657,286000.0
2011-09-27 14:50:00,20.11,20.13,20.08,20.11,396400.0,14.1587,14.1728,14.1375,14.1587,396400.0
2011-09-27 15:00:00,20.11,20.11,20.07,20.09,496400.0,14.1587,14.1587,14.1305,14.1446,496400.0
2011-09-27 15:10:00,20.1,20.15,20.06,20.15,619600.0,14.1516,14.1868,14.1235,14.1868,619600.0
2011-09-27 15:20:00,20.15,20.15,20.07,20.11,630400.0,14.1868,14.1868,14.1305,14.1587,630400.0
2011-09-27 15:30:00,20.11,20.14,20.08,20.09,754600.0,14.1587,14.1798,14.1375,14.1446,754600.0
2011-09-27 15:40:00,20.09,20.1,19.95,19.98,1206800.0,14.1446,14.1516,14.046,14.0671,1206800.0
2011-09-27 15:50:00,19.97,20.03,19.93,20.03,2248000.0,14.0601,14.1023,14.0319,14.1023,2248000.0
2011-09-28 09:30:00,20.03,20.11,20.0,20.07,545400.0,14.1023,14.1587,14.0812,14.1305,545400.0
2011-09-28 09:40:00,20.06,20.15,20.02,20.03,466200.0,14.1235,14.1868,14.0953,14.1023,466200.0
2011-09-28 09:50:00,20.03,20.1,20.02,20.04,425800.0,14.1023,14.1516,14.0953,14.1094,425800.0
2011-09-28 10:00:00,20.04,20.07,20.02,20.04,208600.0,14.1094,14.1305,14.0953,14.1094,208600.0
2011-09-28 10:10:00,20.05,20.05,19.92,19.93,277800.0,14.1164,14.1164,14.0249,14.0319,277800.0
2011-09-28 10:20:00,19.93,20.0,19.93,19.97,259000.0,14.0319,14.0812,14.0319,14.0601,259000.0
2011-09-28 10:30:00,19.98,20.0,19.93,19.95,190800.0,14.0671,14.0812,14.0319,14.046,190800.0
2011-09-28 10:40:00,19.94,19.98,19.92,19.98,140400.0,14.039,14.0671,14.0249,14.0671,140400.0
2011-09-28 10:50:00,19.98,20.03,19.96,20.0,167400.0,14.0671,14.1023,14.0531,14.0812,167400.0
2011-09-28 11:00:00,20.0,20.02,19.93,19.97,188400.0,14.0812,14.0953,14.0319,14.0601,188400.0
2011-09-28 11:10:00,19.97,20.0,19.93,19.95,170000.0,14.0601,14.0812,14.0319,14.046,170000.0
2011-09-28 11:20:00,19.95,19.95,19.9,19.92,351400.0,14.046,14.046,14.0108,14.0249,351400.0
2011-09-28 11:30:00,19.92,19.99,19.86,19.97,273600.0,14.0249,14.0742,13.9827,14.0601,273600.0
2011-09-28 11:40:00,19.97,20.0,19.95,19.95,231400.0,14.0601,14.0812,14.046,14.046,231400.0
2011-09-28 11:50:00,19.96,20.02,19.96,20.0,81000.0,14.0531,14.0953,14.0531,14.0812,81000.0
2011-09-28 12:00:00,20.0,20.01,19.93,19.95,132800.0,14.0812,14.0883,14.0319,14.046,132800.0
2011-09-28 12:10:00,19.95,19.98,19.91,19.94,137000.0,14.046,14.0671,14.0179,14.039,137000.0
2011-09-28 12:20:00,19.93,19.99,19.93,19.98,112200.0,14.0319,14.0742,14.0319,14.0671,112200.0
2011-09-28 12:30:00,19.98,19.98,19.93,19.97,80800.0,14.0671,14.0671,14.0319,14.0601,80800.0
2011-09-28 12:40:00,19.97,19.97,19.91,19.93,77000.0,14.0601,14.0601,14.0179,14.0319,77000.0
2011-09-28 12:50:00,19.93,20.0,19.92,19.99,78800.0,14.0319,14.0812,14.0249,14.0742,78800.0
2011-09-28 13:00:00,19.99,19.99,19.93,19.93,76200.0,14.0742,14.0742,14.0319,14.0319,76200.0
2011-09-28 13:10:00,19.93,19.94,19.89,19.89,66800.0,14.0319,14.039,14.0038,14.0038,66800.0
2011-09-28 13:20:00,19.88,19.9,19.85,19.86,97200.0,13.9967,14.0108,13.9756,13.9827,97200.0
2011-09-28 13:30:00,19.86,19.88,19.83,19.87,139400.0,13.9827,13.9967,13.9615,13.9897,139400.0
2011-09-28 13:40:00,19.86,19.88,19.83,19.85,123400.0,13.9827,13.9967,13.9615,13.9756,123400.0
2011-09-28 13:50:00,19.85,19.87,19.81,19.83,181000.0,13.9756,13.9897,13.9475,13.9615,181000.0
2011-09-28 14:00:00,19.83,19.89,19.82,19.88,232600.0,13.9615,14.0038,13.9545,13.9967,232600.0
2011-09-28 14:10:00,19.88,19.89,19.84,19.87,94800.0,13.9967,14.0038,13.9686,13.9897,94800.0
2011-09-28 14:20:00,19.87,19.88,19.85,19.86,116400.0,13.9897,13.9967,13.9756,13.9827,116400.0
2011-09-28 14:30:00,19.85,19.9,19.84,19.87,196000.0,13.9756,14.0108,13.9686,13.9897,196000.0
2011-09-28 14:40:00,19.87,19.89,19.83,19.85,104800.0,13.9897,14.0038,13.9615,13.9756,104800.0
2011-09-28 14:50:00,19.85,19.86,19.82,19.85,96400.0,13.9756,13.9827,13.9545,13.9756,96400.0
2011-09-28 15:00:00,19.85,19.89,19.83,19.85,143600.0,13.9756,14.0038,13.9615,13.9756,143600.0
2011-09-28 15:10:00,19.85,19.9,19.83,19.84,301400.0,13.9756,14.0108,13.9615,13.9686,301400.0
2011-09-28 15:20:00,19.84,19.84,19.8,19.81,348600.0,13.9686,13.9686,13.9404,13.9475,348600.0
2011-09-28 15:30:00,19.81,19.81,19.68,19.71,517800.0,13.9475,13.9475,13.8559,13.877,517800.0
2011-09-28 15:40:00,19.71,19.74,19.62,19.64,550600.0,13.877,13.8982,13.8137,13.8278,550600.0
2011-09-28 15:50:00,19.64,19.68,19.59,19.6,2196200.0,13.8278,13.8559,13.7926,13.7996,2196200.0
2011-09-29 09:30:00,19.85,19.88,19.75,19.8,390800.0,13.9756,13.9967,13.9052,13.9404,390800.0
2011-09-29 09:40:00,19.81,19.98,19.78,19.96,283800.0,13.9475,14.0671,13.9263,14.0531,283800.0
2011-09-29 09:50:00,19.95,19.99,19.91,19.93,267200.0,14.046,14.0742,14.0179,14.0319,267200.0
2011-09-29 10:00:00,19.93,19.95,19.77,19.79,223400.0,14.0319,14.046,13.9193,13.9334,223400.0
2011-09-29 10:10:00,19.77,19.78,19.7,19.73,183600.0,13.9193,13.9263,13.87,13.8911,183600.0
2011-09-29 10:20:00,19.73,19.73,19.62,19.64,184000.0,13.8911,13.8911,13.8137,13.8278,184000.0
2011-09-29 10:30:00,19.63,19.67,19.61,19.67,155400.0,13.8207,13.8489,13.8066,13.8489,155400.0
2011-09-29 10:40:00,19.66,19.67,19.59,19.61,176800.0,13.8418,13.8489,13.7926,13.8066,176800.0
2011-09-29 10:50:00,19.61,19.61,19.56,19.59,207600.0,13.8066,13.8066,13.7714,13.7926,207600.0
2011-09-29 11:00:00,19.59,19.63,19.57,19.59,247600.0,13.7926,13.8207,13.7785,13.7926,247600.0
2011-09-29 11:10:00,19.59,19.63,19.55,19.61,212200.0,13.7926,13.8207,13.7644,13.8066,212200.0
2011-09-29 11:20:00,19.61,19.65,19.58,19.64,124600.0,13.8066,13.8348,13.7855,13.8278,124600.0
2011-09-29 11:30:00,19.64,19.68,19.63,19.65,119400.0,13.8278,13.8559,13.8207,13.8348,119400.0
2011-09-29 11:40:00,19.65,19.67,19.61,19.65,281400.0,13.8348,13.8489,13.8066,13.8348,281400.0
2011-09-29 11:50:00,19.65,19.67,19.61,19.62,95800.0,13.8348,13.8489,13.8066,13.8137,95800.0
2011-09-29 12:00:00,19.61,19.65,19.6,19.62,109800.0,13.8066,13.8348,13.7996,13.8137,109800.0
2011-09-29 12:10:00,19.62,19.65,19.61,19.64,65600.0,13.8137,13.8348,13.8066,13.8278,65600.0
2011-09-29 12:20:00,19.64,19.68,19.62,19.65,102600.0,13.8278,13.8559,13.8137,13.8348,102600.0
2011-09-29 12:30:00,19.65,19.67,19.57,19.59,201200.0,13.8348,13.8489,13.7785,13.7926,201200.0
2011-09-29 12:40:00,19.59,19.64,19.56,19.62,86000.0,13.7926,13.8278,13.7714,13.8137,86000.0
2011-09-29 12:50:00,19.62,19.66,19.62,19.64,81200.0,13.8137,13.8418,13.8137,13.8278,81200.0
2011-09-29 13:00:00,19.64,19.7,19.61,19.68,114800.0,13.8278,13.87,13.8066,13.8559,114800.0
2011-09-29 13:10:00,19.68,19.7,19.65,19.66,113200.0,13.8559,13.87,13.8348,13.8418,113200.0
2011-09-29 13:20:00,19.66,19.68,19.6,19.6,95200.0,13.8418,13.8559,13.7996,13.7996,95200.0
2011-09-29 13:30:00,19.6,19.61,19.44,19.44,346400.0,13.7996,13.8066,13.6869,13.6869,346400.0
2011-09-29 13:40:00,19.44,19.5,19.41,19.46,222000.0,13.6869,13.7292,13.6658,13.701,222000.0
2011-09-29 13:50:00,19.46,19.52,19.45,19.49,107600.0,13.701,13.7433,13.694,13.7222,107600.0
2011-09-29 14:00:00,19.49,19.5,19.32,19.34,229800.0,13.7222,13.7292,13.6025,13.6165,229800.0
2011-09-29 14:10:00,19.33,19.33,19.26,19.31,236600.0,13.6095,13.6095,13.5602,13.5954,236600.0
2011-09-29 14:20:00,19.31,19.37,19.28,19.35,143000.0,13.5954,13.6377,13.5743,13.6236,143000.0
2011-09-29 14:30:00,19.36,19.39,19.31,19.36,177400.0,13.6306,13.6517,13.5954,13.6306,177400.0
2011-09-29 14:40:00,19.36,19.42,19.31,19.33,236600.0,13.6306,13.6729,13.5954,13.6095,236600.0
2011-09-29 14:50:00,19.33,19.41,19.3,19.41,255000.0,13.6095,13.6658,13.5884,13.6658,255000.0
2011-09-29 15:00:00,19.42,19.43,19.34,19.41,444400.0,13.6729,13.6799,13.6165,13.6658,444400.0
2011-09-29 15:10:00,19.41,19.45,19.37,19.39,297400.0,13.6658,13.694,13.6377,13.6517,297400.0
2011-09-29 15:20:00,19.4,19.47,19.39,19.45,224600.0,13.6588,13.7081,13.6517,13.694,224600.0
2011-09-29 15:30:00,19.46,19.58,19.44,19.57,282000.0,13.701,13.7855,13.6869,13.7785,282000.0
2011-09-29 15:40:00,19.57,19.61,19.52,19.56,370800.0,13.7785,13.8066,13.7433,13.7714,370800.0
2011-09-29 15:50:00,19.56,19.63,19.55,19.62,757200.0,13.7714,13.8207,13.7644,13.8137,757200.0
2011-09-30 09:30:00,19.39,19.58,19.34,19.55,396600.0,13.6517,13.7855,13.6165,13.7644,396600.0
2011-09-30 09:40:00,19.55,19.63,19.45,19.47,442400.0,13.7644,13.8207,13.694,13.7081,442400.0
2011-09-30 09:50:00,19.47,19.52,19.38,19.38,382000.0,13.7081,13.7433,13.6447,13.6447,382000.0
2011-09-30 10:00:00,19.38,19.56,19.36,19.45,426200.0,13.6447,13.7714,13.6306,13.694,426200.0
2011-09-30 10:10:00,19.45,19.48,19.39,19.43,246600.0,13.694,13.7151,13.6517,13.6799,246600.0
2011-09-30 10:20:00,19.43,19.45,19.37,19.39,221600.0,13.6799,13.694,13.6377,13.6517,221600.0
2011-09-30 10:30:00,19.39,19.39,19.3,19.3,209400.0,13.6517,13.6517,13.5884,13.5884,209400.0
2011-09-30 10:40:00,19.3,19.34,19.29,19.32,184000.0,13.5884,13.6165,13.5813,13.6025,184000.0
2011-09-30 10:50:00,19.32,19.41,19.32,19.36,333000.0,13.6025,13.6658,13.6025,13.6306,333000.0
2011-09-30 11:00:00,19.36,19.41,19.35,19.41,239200.0,13.6306,13.6658,13.6236,13.6658,239200.0
2011-09-30 11:10:00,19.41,19.45,19.39,19.4,221600.0,13.6658,13.694,13.6517,13.6588,221600.0
2011-09-30 11:20:00,19.4,19.44,19.39,19.4,238200.0,13.6588,13.6869,13.6517,13.6588,238200.0
2011-09-30 11:30:00,19.4,19.45,19.4,19.43,208800.0,13.6588,13.694,13.6588,13.6799,208800.0
2011-09-30 11:40:00,19.43,19.46,19.41,19.45,201800.0,13.6799,13.701,13.6658,13.694,201800.0
2011-09-30 11:50:00,19.44,19.45,19.41,19.42,201800.0,13.6869,13.694,13.6658,13.6729,201800.0
2011-09-30 12:00:00,19.42,19.48,19.41,19.47,181800.0,13.6729,13.7151,13.6658,13.7081,181800.0
2011-09-30 12:10:00,19.47,19.49,19.44,19.49,262600.0,13.7081,13.7222,13.6869,13.7222,262600.0
2011-09-30 12:20:00,19.49,19.57,19.49,19.57,299000.0,13.7222,13.7785,13.7222,13.7785,299000.0
2011-09-30 12:30:00,19.57,19.61,19.54,19.61,219000.0,13.7785,13.8066,13.7574,13.8066,219000.0
2011-09-30 12:40:00,19.6,19.62,19.57,19.58,120800.0,13.7996,13.8137,13.7785,13.7855,120800.0
2011-09-30 12:50:00,19.59,19.6,19.5,19.5,105000.0,13.7926,13.7996,13.7292,13.7292,105000.0
2011-09-30 13:00:00,19.5,19.53,19.46,19.52,146400.0,13.7292,13.7503,13.701,13.7433,146400.0
2011-09-30 13:10:00,19.52,19.63,19.52,19.61,148200.0,13.7433,13.8207,13.7433,13.8066,148200.0
2011-09-30 13:20:00,19.61,19.62,19.59,19.61,166000.0,13.8066,13.8137,13.7926,13.8066,166000.0
2011-09-30 13:30:00,19.61,19.63,19.59,19.61,116200.0,13.8066,13.8207,13.7926,13.8066,116200.0
2011-09-30 13:40:00,19.61,19.66,19.6,19.66,208600.0,13.8066,13.8418,13.7996,13.8418,208600.0
2011-09-30 13:50:00,19.66,19.68,19.61,19.61,181600.0,13.8418,13.8559,13.8066,13.8066,181600.0
2011-09-30 14:00:00,19.61,19.63,19.51,19.53,150600.0,13.8066,13.8207,13.7362,13.7503,150600.0
2011-09-30 14:10:00,19.53,19.57,19.5,19.55,318200.0,13.7503,13.7785,13.7292,13.7644,318200.0
2011-09-30 14:20:00,19.55,19.57,19.5,19.53,387400.0,13.7644,13.7785,13.7292,13.7503,387400.0
2011-09-30 14:30:00,19.52,19.57,19.51,19.56,306200.0,13.7433,13.7785,13.7362,13.7714,306200.0
2011-09-30 14:40:00,19.57,19.63,19.55,19.56,235200.0,13.7785,13.8207,13.7644,13.7714,235200.0
2011-09-30 14:50:00,19.56,19.57,19.5,19.53,277400.0,13.7714,13.7785,13.7292,13.7503,277400.0
2011-09-30 15:00:00,19.53,19.57,19.48,19.56,240800.0,13.7503,13.7785,13.7151,13.7714,240800.0
2011-09-30 15:10:00,19.55,19.57,19.52,19.54,201200.0,13.7644,13.7785,13.7433,13.7574,201200.0
2011-09-30 15:20:00,19.53,19.57,19.53,19.55,465200.0,13.7503,13.7785,13.7503,13.7644,465200.0
2011-09-30 15:30:00,19.55,19.55,19.44,19.45,399200.0,13.7644,13.7644,13.6869,13.694,399200.0
2011-09-30 15:40:00,19.46,19.51,19.41,19.42,565600.0,13.701,13.7362,13.6658,13.6729,565600.0
2011-09-30 15:50:00,19.41,19.45,19.38,19.4,1412800.0,13.6658,13.694,13.6447,13.6588,1412800.0
2011-10-03 09:30:00,19.41,19.41,19.25,19.28,640200.0,13.6658,13.6658,13.5532,13.5743,640200.0
2011-10-03 09:40:00,19.28,19.42,19.28,19.36,323200.0,13.5743,13.6729,13.5743,13.6306,323200.0
2011-10-03 09:50:00,19.36,19.36,19.19,19.25,403800.0,13.6306,13.6306,13.5109,13.5532,403800.0
2011-10-03 10:00:00,19.25,19.53,19.24,19.53,354600.0,13.5532,13.7503,13.5461,13.7503,354600.0
2011-10-03 10:10:00,19.52,19.56,19.49,19.52,313600.0,13.7433,13.7714,13.7222,13.7433,313600.0
2011-10-03 10:20:00,19.52,19.53,19.41,19.43,312600.0,13.7433,13.7503,13.6658,13.6799,312600.0
2011-10-03 10:30:00,19.43,19.44,19.35,19.38,285400.0,13.6799,13.6869,13.6236,13.6447,285400.0
2011-10-03 10:40:00,19.38,19.38,19.28,19.29,267600.0,13.6447,13.6447,13.5743,13.5813,267600.0
2011-10-03 10:50:00,19.29,19.3,19.23,19.25,282800.0,13.5813,13.5884,13.5391,13.5532,282800.0
2011-10-03 11:00:00,19.25,19.29,19.21,19.29,256400.0,13.5532,13.5813,13.525,13.5813,256400.0
2011-10-03 11:10:00,19.29,19.33,19.28,19.31,236600.0,13.5813,13.6095,13.5743,13.5954,236600.0
2011-10-03 11:20:00,19.31,19.33,19.25,19.27,278400.0,13.5954,13.6095,13.5532,13.5673,278400.0
2011-10-03 11:30:00,19.27,19.32,19.25,19.31,194400.0,13.5673,13.6025,13.5532,13.5954,194400.0
2011-10-03 11:40:00,19.31,19.31,19.26,19.29,171200.0,13.5954,13.5954,13.5602,13.5813,171200.0
2011-10-03 11:50:00,19.28,19.36,19.28,19.33,259400.0,13.5743,13.6306,13.5743,13.6095,259400.0
2011-10-03 12:00:00,19.33,19.35,19.3,19.3,162600.0,13.6095,13.6236,13.5884,13.5884,162600.0
2011-10-03 12:10:00,19.3,19.3,19.25,19.26,198200.0,13.5884,13.5884,13.5532,13.5602,198200.0
2011-10-03 12:20:00,19.26,19.29,19.22,19.22,187000.0,13.5602,13.5813,13.5321,13.5321,187000.0
2011-10-03 12:30:00,19.22,19.24,19.16,19.2,248400.0,13.5321,13.5461,13.4898,13.518,248400.0
2011-10-03 12:40:00,19.2,19.23,19.18,19.19,188600.0,13.518,13.5391,13.5039,13.5109,188600.0
2011-10-03 12:50:00,19.19,19.19,19.14,19.17,243400.0,13.5109,13.5109,13.4757,13.4969,243400.0
2011-10-03 13:00:00,19.17,19.18,19.14,19.18,132800.0,13.4969,13.5039,13.4757,13.5039,132800.0
2011-10-03 13:10:00,19.18,19.18,19.1,19.13,334600.0,13.5039,13.5039,13.4476,13.4687,334600.0
2011-10-03 13:20:00,19.13,19.16,19.09,19.11,234000.0,13.4687,13.4898,13.4405,13.4546,234000.0
2011-10-03 13:30:00,19.12,19.13,19.01,19.04,354800.0,13.4616,13.4687,13.3842,13.4053,354800.0
2011-10-03 13:40:00,19.05,19.09,19.04,19.05,370600.0,13.4124,13.4405,13.4053,13.4124,370600.0
2011-10-03 13:50:00,19.05,19.12,19.02,19.12,279800.0,13.4124,13.4616,13.3912,13.4616,279800.0
2011-10-03 14:00:00,19.12,19.13,19.08,19.11,340400.0,13.4616,13.4687,13.4335,13.4546,340400.0
2011-10-03 14:10:00,19.11,19.11,19.03,19.04,237400.0,13.4546,13.4546,13.3983,13.4053,237400.0
2011-10-03 14:20:00,19.05,19.1,19.04,19.08,325400.0,13.4124,13.4476,13.4053,13.4335,325400.0
2011-10-03 14:30:00,19.08,19.08,19.0,19.01,246000.0,13.4335,13.4335,13.3772,13.3842,246000.0
2011-10-03 14:40:00,19.02,19.03,18.94,18.97,358400.0,13.3912,13.3983,13.3349,13.356,358400.0
2011-10-03 14:50:00,18.97,19.01,18.95,19.0,476600.0,13.356,13.3842,13.342,13.3772,476600.0
2011-10-03 15:00:00,19.0,19.02,18.99,19.0,594000.0,13.3772,13.3912,13.3701,13.3772,594000.0
2011-10-03 15:10:00,19.0,19.03,19.0,19.02,382800.0,13.3772,13.3983,13.3772,13.3912,382800.0
2011-10-03 15:20:00,19.02,19.02,18.97,18.97,506000.0,13.3912,13.3912,13.356,13.356,506000.0
2011-10-03 15:30:00,18.97,19.03,18.95,19.02,624400.0,13.356,13.3983,13.342,13.3912,624400.0
2011-10-03 15:40:00,19.02,19.1,18.98,19.09,655200.0,13.3912,13.4476,13.3631,13.4405,655200.0
2011-10-03 15:50:00,19.09,19.09,18.9,18.9,1451400.0,13.4405,13.4405,13.3068,13.3068,1451400.0
2011-10-04 09:30:00,18.63,18.77,18.55,18.56,760600.0,13.1167,13.2152,13.0603,13.0674,760600.0
2011-10-04 09:40:00,18.56,18.61,18.4,18.48,762600.0,13.0674,13.1026,12.9547,13.011,762600.0
2011-10-04 09:50:00,18.48,18.57,18.48,18.55,438000.0,13.011,13.0744,13.011,13.0603,438000.0
2011-10-04 10:00:00,18.56,18.63,18.49,18.58,519000.0,13.0674,13.1167,13.0181,13.0815,519000.0
2011-10-04 10:10:00,18.59,18.71,18.59,18.63,523600.0,13.0885,13.173,13.0885,13.1167,523600.0
2011-10-04 10:20:00,18.62,18.63,18.48,18.57,321400.0,13.1096,13.1167,13.011,13.0744,321400.0
2011-10-04 10:30:00,18.58,18.64,18.56,18.64,213200.0,13.0815,13.1237,13.0674,13.1237,213200.0
2011-10-04 10:40:00,18.64,18.71,18.63,18.69,312200.0,13.1237,13.173,13.1167,13.1589,312200.0
2011-10-04 10:50:00,18.7,18.83,18.7,18.81,496800.0,13.1659,13.2575,13.1659,13.2434,496800.0
2011-10-04 11:00:00,18.81,18.84,18.75,18.83,379800.0,13.2434,13.2645,13.2011,13.2575,379800.0
2011-10-04 11:10:00,18.83,18.88,18.81,18.81,314400.0,13.2575,13.2927,13.2434,13.2434,314400.0
2011-10-04 11:20:00,18.81,18.84,18.68,18.69,399200.0,13.2434,13.2645,13.1519,13.1589,399200.0
2011-10-04 11:30:00,18.69,18.69,18.63,18.68,180200.0,13.1589,13.1589,13.1167,13.1519,180200.0
2011-10-04 11:40:00,18.68,18.79,18.68,18.78,153000.0,13.1519,13.2293,13.1519,13.2223,153000.0
2011-10-04 11:50:00,18.78,18.81,18.72,18.76,199000.0,13.2223,13.2434,13.18,13.2082,199000.0
2011-10-04 12:00:00,18.76,18.91,18.75,18.9,226200.0,13.2082,13.3138,13.2011,13.3068,226200.0
2011-10-04 12:10:00,18.9,18.95,18.88,18.95,309000.0,13.3068,13.342,13.2927,13.342,309000.0
2011-10-04 12:20:00,18.95,18.99,18.88,18.88,201800.0,13.342,13.3701,13.2927,13.2927,201800.0
2011-10-04 12:30:00,18.88,18.9,18.84,18.87,153200.0,13.2927,13.3068,13.2645,13.2856,153200.0
2011-10-04 12:40:00,18.87,18.91,18.86,18.88,136400.0,13.2856,13.3138,13.2786,13.2927,136400.0
2011-10-04 12:50:00,18.88,18.89,18.8,18.82,239800.0,13.2927,13.2997,13.2363,13.2504,239800.0
2011-10-04 13:00:00,18.82,18.86,18.79,18.85,146400.0,13.2504,13.2786,13.2293,13.2716,146400.0
2011-10-04 13:10:00,18.85,18.85,18.76,18.8,199400.0,13.2716,13.2716,13.2082,13.2363,199400.0
2011-10-04 13:20:00,18.8,18.81,18.73,18.73,264000.0,13.2363,13.2434,13.1871,13.1871,264000.0
2011-10-04 13:30:00,18.73,18.75,18.68,18.68,223400.0,13.1871,13.2011,13.1519,13.1519,223400.0
2011-10-04 13:40:00,18.68,18.72,18.66,18.72,264800.0,13.1519,13.18,13.1378,13.18,264800.0
2011-10-04 13:50:00,18.71,18.73,18.61,18.62,243800.0,13.173,13.1871,13.1026,13.1096,243800.0
2011-10-04 14:00:00,18.63,18.68,18.6,18.6,292800.0,13.1167,13.1519,13.0955,13.0955,292800.0
2011-10-04 14:10:00,18.6,18.62,18.54,18.55,382800.0,13.0955,13.1096,13.0533,13.0603,382800.0
2011-10-04 14:20:00,18.55,18.58,18.52,18.54,249200.0,13.0603,13.0815,13.0392,13.0533,249200.0
2011-10-04 14:30:00,18.54,18.59,18.54,18.55,487200.0,13.0533,13.0885,13.0533,13.0603,487200.0
2011-10-04 14:40:00,18.55,18.55,18.43,18.46,456600.0,13.0603,13.0603,12.9758,12.997,456600.0
2011-10-04 14:50:00,18.46,18.46,18.36,18.38,703000.0,12.997,12.997,12.9266,12.9406,703000.0
2011-10-04 15:00:00,18.39,18.43,18.38,18.43,837600.0,12.9477,12.9758,12.9406,12.9758,837600.0
2011-10-04 15:10:00,18.43,18.5,18.4,18.49,1065800.0,12.9758,13.0251,12.9547,13.0181,1065800.0
2011-10-04 15:20:00,18.49,18.63,18.48,18.63,610000.0,13.0181,13.1167,13.011,13.1167,610000.0
2011-10-04 15:30:00,18.63,18.71,18.61,18.7,591000.0,13.1167,13.173,13.1026,13.1659,591000.0
2011-10-04 15:40:00,18.7,18.84,18.66,18.82,720800.0,13.1659,13.2645,13.1378,13.2504,720800.0
2011-10-04 15:50:00,18.81,18.96,18.79,18.94,1041600.0,13.2434,13.349,13.2293,13.3349,1041600.0
2011-10-05 09:30:00,19.04,19.11,18.93,18.99,577000.0,13.4053,13.4546,13.3279,13.3701,577000.0
2011-10-05 09:40:00,19.0,19.03,18.86,18.9,538200.0,13.3772,13.3983,13.2786,13.3068,538200.0
2011-10-05 09:50:00,18.9,18.99,18.9,18.98,294800.0,13.3068,13.3701,13.3068,13.3631,294800.0
2011-10-05 10:00:00,18.98,19.03,18.88,18.9,386400.0,13.3631,13.3983,13.2927,13.3068,386400.0
2011-10-05 10:10:00,18.9,18.99,18.88,18.93,384200.0,13.3068,13.3701,13.2927,13.3279,384200.0
2011-10-05 10:20:00,18.92,19.03,18.9,18.91,363600.0,13.3208,13.3983,13.3068,13.3138,363600.0
2011-10-05 10:30:00,18.91,19.02,18.91,18.99,464800.0,13.3138,13.3912,13.3138,13.3701,464800.0
2011-10-05 10:40:00,18.99,19.08,18.96,19.07,245400.0,13.3701,13.4335,13.349,13.4264,245400.0
2011-10-05 10:50:00,19.07,19.15,19.03,19.14,223200.0,13.4264,13.4828,13.3983,13.4757,223200.0
2011-10-05 11:00:00,19.14,19.15,19.1,19.13,290800.0,13.4757,13.4828,13.4476,13.4687,290800.0
2011-10-05 11:10:00,19.13,19.17,19.12,19.17,180600.0,13.4687,13.4969,13.4616,13.4969,180600.0
2011-10-05 11:20:00,19.17,19.23,19.15,19.18,241000.0,13.4969,13.5391,13.4828,13.5039,241000.0
2011-10-05 11:30:00,19.19,19.27,19.18,19.26,173800.0,13.5109,13.5673,13.5039,13.5602,173800.0
2011-10-05 11:40:00,19.26,19.27,19.2,19.23,299800.0,13.5602,13.5673,13.518,13.5391,299800.0
2011-10-05 11:50:00,19.24,19.25,19.23,19.23,282400.0,13.5461,13.5532,13.5391,13.5391,282400.0
2011-10-05 12:00:00,19.24,19.26,19.21,19.23,269600.0,13.5461,13.5602,13.525,13.5391,269600.0
2011-10-05 12:10:00,19.23,19.24,19.17,19.18,196200.0,13.5391,13.5461,13.4969,13.5039,196200.0
2011-10-05 12:20:00,19.18,19.22,19.17,19.2,180200.0,13.5039,13.5321,13.4969,13.518,180200.0
2011-10-05 12:30:00,19.2,19.28,19.2,19.25,131400.0,13.518,13.5743,13.518,13.5532,131400.0
2011-10-05 12:40:00,19.25,19.3,19.23,19.3,289400.0,13.5532,13.5884,13.5391,13.5884,289400.0
2011-10-05 12:50:00,19.3,19.35,19.29,19.35,275800.0,13.5884,13.6236,13.5813,13.6236,275800.0
2011-10-05 13:00:00,19.35,19.36,19.32,19.32,275800.0,13.6236,13.6306,13.6025,13.6025,275800.0
2011-10-05 13:10:00,19.32,19.36,19.3,19.33,210800.0,13.6025,13.6306,13.5884,13.6095,210800.0
2011-10-05 13:20:00,19.33,19.36,19.31,19.31,222800.0,13.6095,13.6306,13.5954,13.5954,222800.0
2011-10-05 13:30:00,19.32,19.33,19.3,19.3,220600.0,13.6025,13.6095,13.5884,13.5884,220600.0
2011-10-05 13:40:00,19.3,19.38,19.3,19.37,212000.0,13.5884,13.6447,13.5884,13.6377,212000.0
2011-10-05 13:50:00,19.37,19.47,19.36,19.46,272000.0,13.6377,13.7081,13.6306,13.701,272000.0
2011-10-05 14:00:00,19.47,19.47,19.42,19.43,260400.0,13.7081,13.7081,13.6729,13.6799,260400.0
2011-10-05 14:10:00,19.43,19.47,19.41,19.47,254400.0,13.6799,13.7081,13.6658,13.7081,254400.0
2011-10-05 14:20:00,19.47,19.47,19.43,19.43,178200.0,13.7081,13.7081,13.6799,13.6799,178200.0
2011-10-05 14:30:00,19.44,19.45,19.35,19.36,339000.0,13.6869,13.694,13.6236,13.6306,339000.0
2011-10-05 14:40:00,19.36,19.46,19.36,19.45,266600.0,13.6306,13.701,13.6306,13.694,266600.0
2011-10-05 14:50:00,19.45,19.5,19.45,19.49,432600.0,13.694,13.7292,13.694,13.7222,432600.0
2011-10-05 15:00:00,19.49,19.49,19.39,19.4,387400.0,13.7222,13.7222,13.6517,13.6588,387400.0
2011-10-05 15:10:00,19.4,19.47,19.36,19.46,420400.0,13.6588,13.7081,13.6306,13.701,420400.0
2011-10-05 15:20:00,19.47,19.49,19.42,19.47,366400.0,13.7081,13.7222,13.6729,13.7081,366400.0
2011-10-05 15:30:00,19.48,19.55,19.47,19.53,479000.0,13.7151,13.7644,13.7081,13.7503,479000.0
2011-10-05 15:40:00,19.53,19.55,19.5,19.53,666200.0,13.7503,13.7644,13.7292,13.7503,666200.0
2011-10-05 15:50:00,19.53,19.58,19.52,19.58,1253000.0,13.7503,13.7855,13.7433,13.7855,1253000.0
2011-10-06 09:30:00,19.42,19.56,19.41,19.56,405600.0,13.6729,13.7714,13.6658,13.7714,405600.0
2011-10-06 09:40:00,19.56,19.61,19.5,19.5,367000.0,13.7714,13.8066,13.7292,13.7292,367000.0
2011-10-06 09:50:00,19.5,19.51,19.39,19.5,306400.0,13.7292,13.7362,13.6517,13.7292,306400.0
2011-10-06 10:00:00,19.5,19.5,19.46,19.49,270400.0,13.7292,13.7292,13.701,13.7222,270400.0
2011-10-06 10:10:00,19.49,19.52,19.47,19.49,271600.0,13.7222,13.7433,13.7081,13.7222,271600.0
2011-10-06 10:20:00,19.49,19.58,19.46,19.58,367000.0,13.7222,13.7855,13.701,13.7855,367000.0
2011-10-06 10:30:00,19.58,19.61,19.56,19.58,346600.0,13.7855,13.8066,13.7714,13.7855,346600.0
2011-10-06 10:40:00,19.58,19.6,19.55,19.59,231200.0,13.7855,13.7996,13.7644,13.7926,231200.0
2011-10-06 10:50:00,19.59,19.61,19.55,19.59,248200.0,13.7926,13.8066,13.7644,13.7926,248200.0
2011-10-06 11:00:00,19.59,19.6,19.48,19.5,276400.0,13.7926,13.7996,13.7151,13.7292,276400.0
2011-10-06 11:10:00,19.5,19.51,19.46,19.46,241600.0,13.7292,13.7362,13.701,13.701,241600.0
2011-10-06 11:20:00,19.46,19.52,19.46,19.52,247600.0,13.701,13.7433,13.701,13.7433,247600.0
2011-10-06 11:30:00,19.52,19.58,19.5,19.58,166400.0,13.7433,13.7855,13.7292,13.7855,166400.0
2011-10-06 11:40:00,19.58,19.59,19.55,19.56,181200.0,13.7855,13.7926,13.7644,13.7714,181200.0
2011-10-06 11:50:00,19.56,19.61,19.56,19.59,159000.0,13.7714,13.8066,13.7714,13.7926,159000.0
2011-10-06 12:00:00,19.59,19.61,19.55,19.56,282000.0,13.7926,13.8066,13.7644,13.7714,282000.0
2011-10-06 12:10:00,19.56,19.64,19.55,19.61,159800.0,13.7714,13.8278,13.7644,13.8066,159800.0
2011-10-06 12:20:00,19.61,19.64,19.61,19.63,100800.0,13.8066,13.8278,13.8066,13.8207,100800.0
2011-10-06 12:30:00,19.64,19.66,19.61,19.64,151600.0,13.8278,13.8418,13.8066,13.8278,151600.0
2011-10-06 12:40:00,19.64,19.66,19.62,19.66,124600.0,13.8278,13.8418,13.8137,13.8418,124600.0
2011-10-06 12:50:00,19.66,19.69,19.65,19.68,125800.0,13.8418,13.863,13.8348,13.8559,125800.0
2011-10-06 13:00:00,19.68,19.7,19.66,19.7,149000.0,13.8559,13.87,13.8418,13.87,149000.0
2011-10-06 13:10:00,19.7,19.73,19.68,19.72,122600.0,13.87,13.8911,13.8559,13.8841,122600.0
2011-10-06 13:20:00,19.72,19.74,19.69,19.7,164400.0,13.8841,13.8982,13.863,13.87,164400.0
2011-10-06 13:30:00,19.7,19.72,19.65,19.65,239400.0,13.87,13.8841,13.8348,13.8348,239400.0
2011-10-06 13:40:00,19.66,19.68,19.64,19.67,239200.0,13.8418,13.8559,13.8278,13.8489,239200.0
2011-10-06 13:50:00,19.67,19.68,19.65,19.67,130200.0,13.8489,13.8559,13.8348,13.8489,130200.0
2011-10-06 14:00:00,19.67,19.72,19.65,19.72,200800.0,13.8489,13.8841,13.8348,13.8841,200800.0
2011-10-06 14:10:00,19.72,19.75,19.71,19.74,134000.0,13.8841,13.9052,13.877,13.8982,134000.0
2011-10-06 14:20:00,19.74,19.77,19.73,19.74,187600.0,13.8982,13.9193,13.8911,13.8982,187600.0
2011-10-06 14:30:00,19.74,19.75,19.7,19.71,183400.0,13.8982,13.9052,13.87,13.877,183400.0
2011-10-06 14:40:00,19.71,19.74,19.71,19.72,172600.0,13.877,13.8982,13.877,13.8841,172600.0
2011-10-06 14:50:00,19.72,19.73,19.68,19.69,281000.0,13.8841,13.8911,13.8559,13.863,281000.0
2011-10-06 15:00:00,19.69,19.71,19.67,19.7,336200.0,13.863,13.877,13.8489,13.87,336200.0
2011-10-06 15:10:00,19.71,19.72,19.65,19.66,228400.0,13.877,13.8841,13.8348,13.8418,228400.0
2011-10-06 15:20:00,19.66,19.7,19.65,19.68,268600.0,13.8418,13.87,13.8348,13.8559,268600.0
2011-10-06 15:30:00,19.68,19.72,19.68,19.7,360400.0,13.8559,13.8841,13.8559,13.87,360400.0
2011-10-06 15:40:00,19.7,19.75,19.69,19.73,483000.0,13.87,13.9052,13.863,13.8911,483000.0
2011-10-06 15:50:00,19.73,19.83,19.73,19.83,772600.0,13.8911,13.9615,13.8911,13.9615,772600.0
2011-10-07 09:30:00,19.82,19.85,19.62,19.63,302600.0,13.9545,13.9756,13.8137,13.8207,302600.0
2011-10-07 09:40:00,19.63,19.69,19.58,19.64,280400.0,13.8207,13.863,13.7855,13.8278,280400.0
2011-10-07 09:50:00,19.64,19.7,19.55,19.55,335800.0,13.8278,13.87,13.7644,13.7644,335800.0
2011-10-07 10:00:00,19.55,19.59,19.51,19.53,316200.0,13.7644,13.7926,13.7362,13.7503,316200.0
2011-10-07 10:10:00,19.52,19.6,19.51,19.55,263400.0,13.7433,13.7996,13.7362,13.7644,263400.0
2011-10-07 10:20:00,19.54,19.57,19.49,19.56,269800.0,13.7574,13.7785,13.7222,13.7714,269800.0
2011-10-07 10:30:00,19.57,19.61,19.55,19.56,188800.0,13.7785,13.8066,13.7644,13.7714,188800.0
2011-10-07 10:40:00,19.56,19.56,19.5,19.5,182600.0,13.7714,13.7714,13.7292,13.7292,182600.0
2011-10-07 10:50:00,19.5,19.5,19.47,19.47,331200.0,13.7292,13.7292,13.7081,13.7081,331200.0
2011-10-07 11:00:00,19.47,19.49,19.45,19.48,348400.0,13.7081,13.7222,13.694,13.7151,348400.0
2011-10-07 11:10:00,19.49,19.49,19.42,19.42,320600.0,13.7222,13.7222,13.6729,13.6729,320600.0
2011-10-07 11:20:00,19.42,19.54,19.4,19.54,216800.0,13.6729,13.7574,13.6588,13.7574,216800.0
2011-10-07 11:30:00,19.54,19.61,19.54,19.61,143000.0,13.7574,13.8066,13.7574,13.8066,143000.0
2011-10-07 11:40:00,19.61,19.7,19.61,19.68,144800.0,13.8066,13.87,13.8066,13.8559,144800.0
2011-10-07 11:50:00,19.68,19.74,19.67,19.74,153800.0,13.8559,13.8982,13.8489,13.8982,153800.0
2011-10-07 12:00:00,19.74,19.75,19.67,19.75,328600.0,13.8982,13.9052,13.8489,13.9052,328600.0
2011-10-07 12:10:00,19.75,19.76,19.64,19.64,227800.0,13.9052,13.9122,13.8278,13.8278,227800.0
2011-10-07 12:20:00,19.64,19.71,19.6,19.69,297200.0,13.8278,13.877,13.7996,13.863,297200.0
2011-10-07 12:30:00,19.69,19.71,19.66,19.68,174600.0,13.863,13.877,13.8418,13.8559,174600.0
2011-10-07 12:40:00,19.68,19.72,19.65,19.7,221200.0,13.8559,13.8841,13.8348,13.87,221200.0
2011-10-07 12:50:00,19.7,19.73,19.67,19.7,158800.0,13.87,13.8911,13.8489,13.87,158800.0
2011-10-07 13:00:00,19.7,19.72,19.64,19.66,139400.0,13.87,13.8841,13.8278,13.8418,139400.0
2011-10-07 13:10:00,19.66,19.74,19.65,19.73,155800.0,13.8418,13.8982,13.8348,13.8911,155800.0
2011-10-07 13:20:00,19.73,19.75,19.71,19.71,140800.0,13.8911,13.9052,13.877,13.877,140800.0
2011-10-07 13:30:00,19.71,19.71,19.64,19.65,93800.0,13.877,13.877,13.8278,13.8348,93800.0
2011-10-07 13:40:00,19.65,19.71,19.64,19.68,134200.0,13.8348,13.877,13.8278,13.8559,134200.0
2011-10-07 13:50:00,19.68,19.75,19.68,19.72,121000.0,13.8559,13.9052,13.8559,13.8841,121000.0
2011-10-07 14:00:00,19.73,19.73,19.67,19.68,158000.0,13.8911,13.8911,13.8489,13.8559,158000.0
2011-10-07 14:10:00,19.68,19.71,19.64,19.66,311000.0,13.8559,13.877,13.8278,13.8418,311000.0
2011-10-07 14:20:00,19.66,19.68,19.64,19.64,519800.0,13.8418,13.8559,13.8278,13.8278,519800.0
2011-10-07 14:30:00,19.64,19.68,19.64,19.66,247800.0,13.8278,13.8559,13.8278,13.8418,247800.0
2011-10-07 14:40:00,19.66,19.67,19.63,19.65,263600.0,13.8418,13.8489,13.8207,13.8348,263600.0
2011-10-07 14:50:00,19.65,19.68,19.63,19.66,268000.0,13.8348,13.8559,13.8207,13.8418,268000.0
2011-10-07 15:00:00,19.67,19.73,19.64,19.72,352600.0,13.8489,13.8911,13.8278,13.8841,352600.0
2011-10-07 15:10:00,19.72,19.75,19.7,19.73,255600.0,13.8841,13.9052,13.87,13.8911,255600.0
2011-10-07 15:20:00,19.74,19.85,19.74,19.84,350600.0,13.8982,13.9756,13.8982,13.9686,350600.0
2011-10-07 15:30:00,19.84,19.85,19.8,19.8,366600.0,13.9686,13.9756,13.9404,13.9404,366600.0
2011-10-07 15:40:00,19.8,19.8,19.75,19.75,498800.0,13.9404,13.9404,13.9052,13.9052,498800.0
2011-10-07 15:50:00,19.75,19.76,19.64,19.66,746000.0,13.9052,13.9122,13.8278,13.8418,746000.0
2011-10-10 09:30:00,20.0,20.0,19.96,20.0,347000.0,14.0812,14.0812,14.0531,14.0812,347000.0
2011-10-10 09:40:00,20.0,20.0,19.93,19.93,561800.0,14.0812,14.0812,14.0319,14.0319,561800.0
2011-10-10 09:50:00,19.94,19.99,19.93,19.99,451400.0,14.039,14.0742,14.0319,14.0742,451400.0
2011-10-10 10:00:00,19.99,19.99,19.95,19.97,336000.0,14.0742,14.0742,14.046,14.0601,336000.0
2011-10-10 10:10:00,19.97,20.0,19.95,20.0,342200.0,14.0601,14.0812,14.046,14.0812,342200.0
2011-10-10 10:20:00,20.0,20.01,20.0,20.01,239000.0,14.0812,14.0883,14.0812,14.0883,239000.0
2011-10-10 10:30:00,20.01,20.01,19.99,20.0,357200.0,14.0883,14.0883,14.0742,14.0812,357200.0
2011-10-10 10:40:00,20.0,20.0,19.98,20.0,214800.0,14.0812,14.0812,14.0671,14.0812,214800.0
2011-10-10 10:50:00,20.0,20.05,19.99,20.04,375600.0,14.0812,14.1164,14.0742,14.1094,375600.0
2011-10-10 11:00:00,20.04,20.1,20.03,20.09,228200.0,14.1094,14.1516,14.1023,14.1446,228200.0
2011-10-10 11:10:00,20.09,20.13,20.08,20.11,160200.0,14.1446,14.1728,14.1375,14.1587,160200.0
2011-10-10 11:20:00,20.11,20.14,20.1,20.14,135600.0,14.1587,14.1798,14.1516,14.1798,135600.0
2011-10-10 11:30:00,20.14,20.15,20.09,20.11,132200.0,14.1798,14.1868,14.1446,14.1587,132200.0
2011-10-10 11:40:00,20.11,20.13,20.1,20.11,141200.0,14.1587,14.1728,14.1516,14.1587,141200.0
2011-10-10 11:50:00,20.11,20.15,20.1,20.15,101800.0,14.1587,14.1868,14.1516,14.1868,101800.0
2011-10-10 12:00:00,20.15,20.15,20.12,20.12,158400.0,14.1868,14.1868,14.1657,14.1657,158400.0
2011-10-10 12:10:00,20.13,20.15,20.12,20.14,161800.0,14.1728,14.1868,14.1657,14.1798,161800.0
2011-10-10 12:20:00,20.14,20.15,20.13,20.15,130000.0,14.1798,14.1868,14.1728,14.1868,130000.0
2011-10-10 12:30:00,20.15,20.17,20.14,20.16,113800.0,14.1868,14.2009,14.1798,14.1939,113800.0
2011-10-10 12:40:00,20.16,20.18,20.15,20.18,173000.0,14.1939,14.208,14.1868,14.208,173000.0
2011-10-10 12:50:00,20.18,20.18,20.15,20.18,132400.0,14.208,14.208,14.1868,14.208,132400.0
2011-10-10 13:00:00,20.17,20.18,20.15,20.17,242600.0,14.2009,14.208,14.1868,14.2009,242600.0
2011-10-10 13:10:00,20.18,20.2,20.17,20.2,137800.0,14.208,14.222,14.2009,14.222,137800.0
2011-10-10 13:20:00,20.2,20.24,20.2,20.21,143000.0,14.222,14.2502,14.222,14.2291,143000.0
2011-10-10 13:30:00,20.21,20.21,20.18,20.21,155000.0,14.2291,14.2291,14.208,14.2291,155000.0
2011-10-10 13:40:00,20.21,20.25,20.2,20.24,159200.0,14.2291,14.2572,14.222,14.2502,159200.0
2011-10-10 13:50:00,20.25,20.25,20.24,20.25,118800.0,14.2572,14.2572,14.2502,14.2572,118800.0
2011-10-10 14:00:00,20.25,20.28,20.24,20.27,209000.0,14.2572,14.2784,14.2502,14.2713,209000.0
2011-10-10 14:10:00,20.27,20.29,20.25,20.25,164400.0,14.2713,14.2854,14.2572,14.2572,164400.0
2011-10-10 14:20:00,20.25,20.25,20.24,20.25,210400.0,14.2572,14.2572,14.2502,14.2572,210400.0
2011-10-10 14:30:00,20.25,20.25,20.22,20.23,162200.0,14.2572,14.2572,14.2361,14.2432,162200.0
2011-10-10 14:40:00,20.23,20.23,20.21,20.22,143200.0,14.2432,14.2432,14.2291,14.2361,143200.0
2011-10-10 14:50:00,20.22,20.25,20.2,20.2,163400.0,14.2361,14.2572,14.222,14.222,163400.0
2011-10-10 15:00:00,20.2,20.23,20.19,20.23,152600.0,14.222,14.2432,14.215,14.2432,152600.0
2011-10-10 15:10:00,20.23,20.23,20.2,20.21,252400.0,14.2432,14.2432,14.222,14.2291,252400.0
2011-10-10 15:20:00,20.21,20.21,20.17,20.18,270200.0,14.2291,14.2291,14.2009,14.208,270200.0
2011-10-10 15:30:00,20.18,20.21,20.16,20.17,401200.0,14.208,14.2291,14.1939,14.2009,401200.0
2011-10-10 15:40:00,20.17,20.24,20.15,20.23,397000.0,14.2009,14.2502,14.1868,14.2432,397000.0
2011-10-10 15:50:00,20.23,20.33,20.23,20.33,1008200.0,14.2432,14.3136,14.2432,14.3136,1008200.0
2011-10-11 09:30:00,20.3,20.46,20.27,20.28,277000.0,14.2924,14.4051,14.2713,14.2784,277000.0
2011-10-11 09:40:00,20.28,20.31,20.14,20.21,338400.0,14.2784,14.2995,14.1798,14.2291,338400.0
2011-10-11 09:50:00,20.21,20.23,20.16,20.17,224200.0,14.2291,14.2432,14.1939,14.2009,224200.0
2011-10-11 10:00:00,20.16,20.16,20.04,20.07,419200.0,14.1939,14.1939,14.1094,14.1305,419200.0
2011-10-11 10:10:00,20.08,20.15,20.08,20.11,296800.0,14.1375,14.1868,14.1375,14.1587,296800.0
2011-10-11 10:20:00,20.12,20.13,20.07,20.12,225200.0,14.1657,14.1728,14.1305,14.1657,225200.0
2011-10-11 10:30:00,20.12,20.16,20.1,20.13,192200.0,14.1657,14.1939,14.1516,14.1728,192200.0
2011-10-11 10:40:00,20.13,20.13,20.06,20.07,152800.0,14.1728,14.1728,14.1235,14.1305,152800.0
2011-10-11 10:50:00,20.07,20.12,20.05,20.07,172000.0,14.1305,14.1657,14.1164,14.1305,172000.0
2011-10-11 11:00:00,20.07,20.13,20.06,20.12,205800.0,14.1305,14.1728,14.1235,14.1657,205800.0
2011-10-11 11:10:00,20.12,20.15,20.08,20.1,109200.0,14.1657,14.1868,14.1375,14.1516,109200.0
2011-10-11 11:20:00,20.1,20.1,20.07,20.09,81400.0,14.1516,14.1516,14.1305,14.1446,81400.0
2011-10-11 11:30:00,20.09,20.11,20.06,20.06,120400.0,14.1446,14.1587,14.1235,14.1235,120400.0
2011-10-11 11:40:00,20.06,20.09,20.06,20.06,143600.0,14.1235,14.1446,14.1235,14.1235,143600.0
2011-10-11 11:50:00,20.06,20.09,20.05,20.08,116600.0,14.1235,14.1446,14.1164,14.1375,116600.0
2011-10-11 12:00:00,20.08,20.09,20.06,20.07,82000.0,14.1375,14.1446,14.1235,14.1305,82000.0
2011-10-11 12:10:00,20.07,20.08,20.03,20.04,153400.0,14.1305,14.1375,14.1023,14.1094,153400.0
2011-10-11 12:20:00,20.04,20.04,19.98,20.0,235400.0,14.1094,14.1094,14.0671,14.0812,235400.0
2011-10-11 12:30:00,19.99,20.0,19.96,19.96,172000.0,14.0742,14.0812,14.0531,14.0531,172000.0
2011-10-11 12:40:00,19.97,20.0,19.94,19.95,155800.0,14.0601,14.0812,14.039,14.046,155800.0
2011-10-11 12:50:00,19.95,19.99,19.93,19.98,170400.0,14.046,14.0742,14.0319,14.0671,170400.0
2011-10-11 13:00:00,19.98,19.99,19.9,19.92,228000.0,14.0671,14.0742,14.0108,14.0249,228000.0
2011-10-11 13:10:00,19.92,19.95,19.89,19.93,287400.0,14.0249,14.046,14.0038,14.0319,287400.0
2011-10-11 13:20:00,19.92,19.94,19.92,19.93,187000.0,14.0249,14.039,14.0249,14.0319,187000.0
2011-10-11 13:30:00,19.93,19.95,19.9,19.91,255200.0,14.0319,14.046,14.0108,14.0179,255200.0
2011-10-11 13:40:00,19.91,19.92,19.88,19.91,256400.0,14.0179,14.0249,13.9967,14.0179,256400.0
2011-10-11 13:50:00,19.91,19.95,19.91,19.93,301200.0,14.0179,14.046,14.0179,14.0319,301200.0
2011-10-11 14:00:00,19.92,19.93,19.91,19.92,149600.0,14.0249,14.0319,14.0179,14.0249,149600.0
2011-10-11 14:10:00,19.92,19.92,19.9,19.9,250800.0,14.0249,14.0249,14.0108,14.0108,250800.0
2011-10-11 14:20:00,19.91,19.92,19.82,19.83,326800.0,14.0179,14.0249,13.9545,13.9615,326800.0
2011-10-11 14:30:00,19.83,19.86,19.82,19.86,239400.0,13.9615,13.9827,13.9545,13.9827,239400.0
2011-10-11 14:40:00,19.86,19.86,19.85,19.86,142800.0,13.9827,13.9827,13.9756,13.9827,142800.0
2011-10-11 14:50:00,19.86,19.88,19.84,19.86,219400.0,13.9827,13.9967,13.9686,13.9827,219400.0
2011-10-11 15:00:00,19.86,19.91,19.86,19.9,319600.0,13.9827,14.0179,13.9827,14.0108,319600.0
2011-10-11 15:10:00,19.9,19.9,19.85,19.85,239600.0,14.0108,14.0108,13.9756,13.9756,239600.0
2011-10-11 15:20:00,19.85,19.85,19.78,19.78,549800.0,13.9756,13.9756,13.9263,13.9263,549800.0
2011-10-11 15:30:00,19.78,19.86,19.78,19.85,551200.0,13.9263,13.9827,13.9263,13.9756,551200.0
2011-10-11 15:40:00,19.85,19.89,19.81,19.81,760600.0,13.9756,14.0038,13.9475,13.9475,760600.0
2011-10-11 15:50:00,19.81,19.86,19.81,19.86,977200.0,13.9475,13.9827,13.9475,13.9827,977200.0
2011-10-12 09:30:00,20.09,20.1,19.87,19.89,338600.0,14.1446,14.1516,13.9897,14.0038,338600.0
2011-10-12 09:40:00,19.89,20.07,19.87,19.93,539800.0,14.0038,14.1305,13.9897,14.0319,539800.0
2011-10-12 09:50:00,19.93,20.03,19.86,20.01,460400.0,14.0319,14.1023,13.9827,14.0883,460400.0
2011-10-12 10:00:00,20.02,20.04,19.89,20.04,358400.0,14.0953,14.1094,14.0038,14.1094,358400.0
2011-10-12 10:10:00,20.04,20.18,20.02,20.15,282200.0,14.1094,14.208,14.0953,14.1868,282200.0
2011-10-12 10:20:00,20.15,20.2,20.13,20.18,249200.0,14.1868,14.222,14.1728,14.208,249200.0
2011-10-12 10:30:00,20.18,20.25,20.16,20.23,196400.0,14.208,14.2572,14.1939,14.2432,196400.0
2011-10-12 10:40:00,20.23,20.24,20.19,20.21,121200.0,14.2432,14.2502,14.215,14.2291,121200.0
2011-10-12 10:50:00,20.21,20.22,20.13,20.13,178200.0,14.2291,14.2361,14.1728,14.1728,178200.0
2011-10-12 11:00:00,20.13,20.16,20.13,20.13,140200.0,14.1728,14.1939,14.1728,14.1728,140200.0
2011-10-12 11:10:00,20.13,20.18,20.13,20.16,126400.0,14.1728,14.208,14.1728,14.1939,126400.0
2011-10-12 11:20:00,20.15,20.2,20.15,20.18,187800.0,14.1868,14.222,14.1868,14.208,187800.0
2011-10-12 11:30:00,20.18,20.21,20.17,20.19,108800.0,14.208,14.2291,14.2009,14.215,108800.0
2011-10-12 11:40:00,20.2,20.22,20.17,20.22,124200.0,14.222,14.2361,14.2009,14.2361,124200.0
2011-10-12 11:50:00,20.22,20.25,20.21,20.21,121400.0,14.2361,14.2572,14.2291,14.2291,121400.0
2011-10-12 12:00:00,20.21,20.25,20.21,20.22,109400.0,14.2291,14.2572,14.2291,14.2361,109400.0
2011-10-12 12:10:00,20.22,20.23,20.18,20.23,137600.0,14.2361,14.2432,14.208,14.2432,137600.0
2011-10-12 12:20:00,20.23,20.23,20.18,20.22,133600.0,14.2432,14.2432,14.208,14.2361,133600.0
2011-10-12 12:30:00,20.22,20.23,20.17,20.19,106200.0,14.2361,14.2432,14.2009,14.215,106200.0
2011-10-12 12:40:00,20.19,20.22,20.18,20.21,153400.0,14.215,14.2361,14.208,14.2291,153400.0
2011-10-12 12:50:00,20.22,20.27,20.2,20.24,226600.0,14.2361,14.2713,14.222,14.2502,226600.0
2011-10-12 13:00:00,20.24,20.3,20.24,20.29,124000.0,14.2502,14.2924,14.2502,14.2854,124000.0
2011-10-12 13:10:00,20.29,20.31,20.24,20.25,207600.0,14.2854,14.2995,14.2502,14.2572,207600.0
2011-10-12 13:20:00,20.25,20.26,20.21,20.21,95000.0,14.2572,14.2643,14.2291,14.2291,95000.0
2011-10-12 13:30:00,20.22,20.25,20.21,20.24,121800.0,14.2361,14.2572,14.2291,14.2502,121800.0
2011-10-12 13:40:00,20.24,20.25,20.22,20.22,93800.0,14.2502,14.2572,14.2361,14.2361,93800.0
2011-10-12 13:50:00,20.22,20.25,20.21,20.23,137400.0,14.2361,14.2572,14.2291,14.2432,137400.0
2011-10-12 14:00:00,20.23,20.28,20.22,20.26,257600.0,14.2432,14.2784,14.2361,14.2643,257600.0
2011-10-12 14:10:00,20.27,20.31,20.25,20.28,206200.0,14.2713,14.2995,14.2572,14.2784,206200.0
2011-10-12 14:20:00,20.28,20.3,20.25,20.27,164600.0,14.2784,14.2924,14.2572,14.2713,164600.0
2011-10-12 14:30:00,20.27,20.33,20.26,20.28,239600.0,14.2713,14.3136,14.2643,14.2784,239600.0
2011-10-12 14:40:00,20.28,20.3,20.23,20.26,213800.0,14.2784,14.2924,14.2432,14.2643,213800.0
2011-10-12 14:50:00,20.26,20.26,20.21,20.23,227600.0,14.2643,14.2643,14.2291,14.2432,227600.0
2011-10-12 15:00:00,20.23,20.24,20.2,20.22,227400.0,14.2432,14.2502,14.222,14.2361,227400.0
2011-10-12 15:10:00,20.22,20.24,20.2,20.22,441200.0,14.2361,14.2502,14.222,14.2361,441200.0
2011-10-12 15:20:00,20.22,20.25,20.18,20.22,413000.0,14.2361,14.2572,14.208,14.2361,413000.0
2011-10-12 15:30:00,20.22,20.28,20.22,20.25,620000.0,14.2361,14.2784,14.2361,14.2572,620000.0
2011-10-12 15:40:00,20.26,20.26,20.13,20.13,849800.0,14.2643,14.2643,14.1728,14.1728,849800.0
2011-10-12 15:50:00,20.13,20.18,20.12,20.14,1043400.0,14.1728,14.208,14.1657,14.1798,1043400.0
2011-10-13 09:30:00,20.06,20.17,20.03,20.09,333600.0,14.1235,14.2009,14.1023,14.1446,333600.0
2011-10-13 09:40:00,20.1,20.16,20.06,20.1,268200.0,14.1516,14.1939,14.1235,14.1516,268200.0
2011-10-13 09:50:00,20.1,20.11,20.05,20.1,164400.0,14.1516,14.1587,14.1164,14.1516,164400.0
2011-10-13 10:00:00,20.1,20.3,20.07,20.3,342600.0,14.1516,14.2924,14.1305,14.2924,342600.0
2011-10-13 10:10:00,20.31,20.31,20.25,20.28,339400.0,14.2995,14.2995,14.2572,14.2784,339400.0
2011-10-13 10:20:00,20.27,20.3,20.25,20.28,289800.0,14.2713,14.2924,14.2572,14.2784,289800.0
2011-10-13 10:30:00,20.28,20.31,20.26,20.26,177200.0,14.2784,14.2995,14.2643,14.2643,177200.0
2011-10-13 10:40:00,20.27,20.29,20.25,20.28,258400.0,14.2713,14.2854,14.2572,14.2784,258400.0
2011-10-13 10:50:00,20.28,20.3,20.25,20.27,174000.0,14.2784,14.2924,14.2572,14.2713,174000.0
2011-10-13 11:00:00,20.27,20.3,20.26,20.28,186200.0,14.2713,14.2924,14.2643,14.2784,186200.0
2011-10-13 11:10:00,20.28,20.29,20.22,20.23,152200.0,14.2784,14.2854,14.2361,14.2432,152200.0
2011-10-13 11:20:00,20.23,20.29,20.22,20.28,190200.0,14.2432,14.2854,14.2361,14.2784,190200.0
2011-10-13 11:30:00,20.28,20.28,20.25,20.26,309800.0,14.2784,14.2784,14.2572,14.2643,309800.0
2011-10-13 11:40:00,20.25,20.28,20.24,20.25,327400.0,14.2572,14.2784,14.2502,14.2572,327400.0
2011-10-13 11:50:00,20.25,20.27,20.23,20.26,246000.0,14.2572,14.2713,14.2432,14.2643,246000.0
2011-10-13 12:00:00,20.26,20.29,20.25,20.28,261600.0,14.2643,14.2854,14.2572,14.2784,261600.0
2011-10-13 12:10:00,20.27,20.29,20.25,20.27,145600.0,14.2713,14.2854,14.2572,14.2713,145600.0
2011-10-13 12:20:00,20.27,20.3,20.26,20.27,63200.0,14.2713,14.2924,14.2643,14.2713,63200.0
2011-10-13 12:30:00,20.26,20.27,20.24,20.25,104000.0,14.2643,14.2713,14.2502,14.2572,104000.0
2011-10-13 12:40:00,20.26,20.33,20.26,20.33,98200.0,14.2643,14.3136,14.2643,14.3136,98200.0
2011-10-13 12:50:00,20.33,20.36,20.33,20.36,170600.0,14.3136,14.3347,14.3136,14.3347,170600.0
2011-10-13 13:00:00,20.35,20.35,20.3,20.33,102600.0,14.3276,14.3276,14.2924,14.3136,102600.0
2011-10-13 13:10:00,20.33,20.35,20.3,20.31,92800.0,14.3136,14.3276,14.2924,14.2995,92800.0
2011-10-13 13:20:00,20.31,20.35,20.31,20.35,126200.0,14.2995,14.3276,14.2995,14.3276,126200.0
2011-10-13 13:30:00,20.35,20.36,20.33,20.35,74200.0,14.3276,14.3347,14.3136,14.3276,74200.0
2011-10-13 13:40:00,20.35,20.36,20.33,20.34,151200.0,14.3276,14.3347,14.3136,14.3206,151200.0
2011-10-13 13:50:00,20.34,20.34,20.28,20.29,104000.0,14.3206,14.3206,14.2784,14.2854,104000.0
2011-10-13 14:00:00,20.28,20.29,20.25,20.25,136600.0,14.2784,14.2854,14.2572,14.2572,136600.0
2011-10-13 14:10:00,20.25,20.25,20.23,20.23,143200.0,14.2572,14.2572,14.2432,14.2432,143200.0
2011-10-13 14:20:00,20.23,20.25,20.21,20.24,150200.0,14.2432,14.2572,14.2291,14.2502,150200.0
2011-10-13 14:30:00,20.24,20.28,20.23,20.23,136800.0,14.2502,14.2784,14.2432,14.2432,136800.0
2011-10-13 14:40:00,20.24,20.31,20.23,20.3,140800.0,14.2502,14.2995,14.2432,14.2924,140800.0
2011-10-13 14:50:00,20.31,20.34,20.3,20.33,167200.0,14.2995,14.3206,14.2924,14.3136,167200.0
2011-10-13 15:00:00,20.33,20.36,20.32,20.35,229400.0,14.3136,14.3347,14.3065,14.3276,229400.0
2011-10-13 15:10:00,20.35,20.36,20.33,20.34,154000.0,14.3276,14.3347,14.3136,14.3206,154000.0
2011-10-13 15:20:00,20.34,20.34,20.3,20.31,138200.0,14.3206,14.3206,14.2924,14.2995,138200.0
2011-10-13 15:30:00,20.3,20.31,20.28,20.29,184400.0,14.2924,14.2995,14.2784,14.2854,184400.0
2011-10-13 15:40:00,20.29,20.32,20.28,20.31,502000.0,14.2854,14.3065,14.2784,14.2995,502000.0
2011-10-13 15:50:00,20.31,20.34,20.29,20.32,527400.0,14.2995,14.3206,14.2854,14.3065,527400.0
2011-10-14 09:30:00,20.42,20.45,20.17,20.22,301200.0,14.3769,14.3981,14.2009,14.2361,301200.0
2011-10-14 09:40:00,20.23,20.29,20.16,20.24,291600.0,14.2432,14.2854,14.1939,14.2502,291600.0
2011-10-14 09:50:00,20.24,20.25,20.17,20.18,291000.0,14.2502,14.2572,14.2009,14.208,291000.0
2011-10-14 10:00:00,20.18,20.21,20.11,20.21,221000.0,14.208,14.2291,14.1587,14.2291,221000.0
2011-10-14 10:10:00,20.21,20.21,20.11,20.12,248000.0,14.2291,14.2291,14.1587,14.1657,248000.0
2011-10-14 10:20:00,20.12,20.17,20.11,20.16,116000.0,14.1657,14.2009,14.1587,14.1939,116000.0
2011-10-14 10:30:00,20.17,20.2,20.15,20.15,179400.0,14.2009,14.222,14.1868,14.1868,179400.0
2011-10-14 10:40:00,20.15,20.2,20.12,20.19,108000.0,14.1868,14.222,14.1657,14.215,108000.0
2011-10-14 10:50:00,20.18,20.2,20.16,20.17,286800.0,14.208,14.222,14.1939,14.2009,286800.0
2011-10-14 11:00:00,20.17,20.21,20.16,20.18,138400.0,14.2009,14.2291,14.1939,14.208,138400.0
2011-10-14 11:10:00,20.18,20.21,20.16,20.2,127000.0,14.208,14.2291,14.1939,14.222,127000.0
2011-10-14 11:20:00,20.2,20.2,20.05,20.06,179800.0,14.222,14.222,14.1164,14.1235,179800.0
2011-10-14 11:30:00,20.06,20.1,20.05,20.1,187600.0,14.1235,14.1516,14.1164,14.1516,187600.0
2011-10-14 11:40:00,20.1,20.18,20.1,20.18,84400.0,14.1516,14.208,14.1516,14.208,84400.0
2011-10-14 11:50:00,20.18,20.23,20.16,20.2,187800.0,14.208,14.2432,14.1939,14.222,187800.0
2011-10-14 12:00:00,20.2,20.22,20.18,20.19,190400.0,14.222,14.2361,14.208,14.215,190400.0
2011-10-14 12:10:00,20.19,20.21,20.15,20.15,86200.0,14.215,14.2291,14.1868,14.1868,86200.0
2011-10-14 12:20:00,20.15,20.17,20.14,20.15,149200.0,14.1868,14.2009,14.1798,14.1868,149200.0
2011-10-14 12:30:00,20.15,20.18,20.15,20.17,117600.0,14.1868,14.208,14.1868,14.2009,117600.0
2011-10-14 12:40:00,20.18,20.18,20.16,20.17,121400.0,14.208,14.208,14.1939,14.2009,121400.0
2011-10-14 12:50:00,20.17,20.2,20.15,20.2,110400.0,14.2009,14.222,14.1868,14.222,110400.0
2011-10-14 13:00:00,20.2,20.21,20.18,20.18,112400.0,14.222,14.2291,14.208,14.208,112400.0
2011-10-14 13:10:00,20.19,20.19,20.17,20.17,104800.0,14.215,14.215,14.2009,14.2009,104800.0
2011-10-14 13:20:00,20.17,20.17,20.13,20.14,96000.0,14.2009,14.2009,14.1728,14.1798,96000.0
2011-10-14 13:30:00,20.13,20.16,20.13,20.14,88200.0,14.1728,14.1939,14.1728,14.1798,88200.0
2011-10-14 13:40:00,20.14,20.15,20.13,20.15,117400.0,14.1798,14.1868,14.1728,14.1868,117400.0
2011-10-14 13:50:00,20.15,20.18,20.14,20.15,208800.0,14.1868,14.208,14.1798,14.1868,208800.0
2011-10-14 14:00:00,20.15,20.17,20.14,20.15,86000.0,14.1868,14.2009,14.1798,14.1868,86000.0
2011-10-14 14:10:00,20.14,20.16,20.11,20.16,143400.0,14.1798,14.1939,14.1587,14.1939,143400.0
2011-10-14 14:20:00,20.16,20.19,20.16,20.17,110400.0,14.1939,14.215,14.1939,14.2009,110400.0
2011-10-14 14:30:00,20.17,20.17,20.14,20.14,189600.0,14.2009,14.2009,14.1798,14.1798,189600.0
2011-10-14 14:40:00,20.14,20.15,20.14,20.15,114400.0,14.1798,14.1868,14.1798,14.1868,114400.0
2011-10-14 14:50:00,20.15,20.17,20.15,20.17,246400.0,14.1868,14.2009,14.1868,14.2009,246400.0
2011-10-14 15:00:00,20.17,20.18,20.15,20.16,222200.0,14.2009,14.208,14.1868,14.1939,222200.0
2011-10-14 15:10:00,20.16,20.16,20.14,20.15,187000.0,14.1939,14.1939,14.1798,14.1868,187000.0
2011-10-14 15:20:00,20.15,20.15,20.14,20.15,193400.0,14.1868,14.1868,14.1798,14.1868,193400.0
2011-10-14 15:30:00,20.15,20.19,20.15,20.17,397200.0,14.1868,14.215,14.1868,14.2009,397200.0
2011-10-14 15:40:00,20.17,20.18,20.11,20.11,523800.0,14.2009,14.208,14.1587,14.1587,523800.0
2011-10-14 15:50:00,20.12,20.22,20.1,20.22,1000400.0,14.1657,14.2361,14.1516,14.2361,1000400.0
2011-10-17 09:30:00,20.14,20.22,20.07,20.22,271800.0,14.1798,14.2361,14.1305,14.2361,271800.0
2011-10-17 09:40:00,20.21,20.31,20.21,20.26,252600.0,14.2291,14.2995,14.2291,14.2643,252600.0
2011-10-17 09:50:00,20.26,20.29,20.23,20.24,178000.0,14.2643,14.2854,14.2432,14.2502,178000.0
2011-10-17 10:00:00,20.24,20.25,20.18,20.19,229000.0,14.2502,14.2572,14.208,14.215,229000.0
2011-10-17 10:10:00,20.2,20.21,20.15,20.19,186000.0,14.222,14.2291,14.1868,14.215,186000.0
2011-10-17 10:20:00,20.19,20.21,20.11,20.11,138400.0,14.215,14.2291,14.1587,14.1587,138400.0
2011-10-17 10:30:00,20.12,20.24,20.11,20.24,150800.0,14.1657,14.2502,14.1587,14.2502,150800.0
2011-10-17 10:40:00,20.23,20.24,20.1,20.1,265600.0,14.2432,14.2502,14.1516,14.1516,265600.0
2011-10-17 10:50:00,20.1,20.11,20.06,20.07,204400.0,14.1516,14.1587,14.1235,14.1305,204400.0
2011-10-17 11:00:00,20.08,20.08,20.05,20.08,199600.0,14.1375,14.1375,14.1164,14.1375,199600.0
2011-10-17 11:10:00,20.08,20.09,20.05,20.05,203200.0,14.1375,14.1446,14.1164,14.1164,203200.0
2011-10-17 11:20:00,20.05,20.1,20.05,20.07,148200.0,14.1164,14.1516,14.1164,14.1305,148200.0
2011-10-17 11:30:00,20.07,20.08,20.06,20.06,122000.0,14.1305,14.1375,14.1235,14.1235,122000.0
2011-10-17 11:40:00,20.06,20.08,20.05,20.05,109600.0,14.1235,14.1375,14.1164,14.1164,109600.0
2011-10-17 11:50:00,20.05,20.07,20.02,20.02,136600.0,14.1164,14.1305,14.0953,14.0953,136600.0
2011-10-17 12:00:00,20.02,20.04,20.0,20.0,99600.0,14.0953,14.1094,14.0812,14.0812,99600.0
2011-10-17 12:10:00,20.0,20.05,19.99,20.04,59600.0,14.0812,14.1164,14.0742,14.1094,59600.0
2011-10-17 12:20:00,20.04,20.04,20.02,20.02,71000.0,14.1094,14.1094,14.0953,14.0953,71000.0
2011-10-17 12:30:00,20.02,20.04,19.99,20.03,103800.0,14.0953,14.1094,14.0742,14.1023,103800.0
2011-10-17 12:40:00,20.04,20.06,20.02,20.03,131000.0,14.1094,14.1235,14.0953,14.1023,131000.0
2011-10-17 12:50:00,20.03,20.05,19.99,19.99,86600.0,14.1023,14.1164,14.0742,14.0742,86600.0
2011-10-17 13:00:00,19.99,19.99,19.95,19.97,116200.0,14.0742,14.0742,14.046,14.0601,116200.0
2011-10-17 13:10:00,19.97,20.01,19.97,20.0,96200.0,14.0601,14.0883,14.0601,14.0812,96200.0
2011-10-17 13:20:00,20.0,20.01,19.96,19.96,93400.0,14.0812,14.0883,14.0531,14.0531,93400.0
2011-10-17 13:30:00,19.96,19.98,19.93,19.94,105000.0,14.0531,14.0671,14.0319,14.039,105000.0
2011-10-17 13:40:00,19.94,20.0,19.94,19.97,121000.0,14.039,14.0812,14.039,14.0601,121000.0
2011-10-17 13:50:00,19.98,19.98,19.96,19.98,110600.0,14.0671,14.0671,14.0531,14.0671,110600.0
2011-10-17 14:00:00,19.98,20.0,19.93,19.95,118000.0,14.0671,14.0812,14.0319,14.046,118000.0
2011-10-17 14:10:00,19.95,19.98,19.92,19.92,133800.0,14.046,14.0671,14.0249,14.0249,133800.0
2011-10-17 14:20:00,19.92,19.92,19.86,19.89,391200.0,14.0249,14.0249,13.9827,14.0038,391200.0
2011-10-17 14:30:00,19.89,19.9,19.87,19.89,251600.0,14.0038,14.0108,13.9897,14.0038,251600.0
2011-10-17 14:40:00,19.89,19.91,19.86,19.88,318400.0,14.0038,14.0179,13.9827,13.9967,318400.0
2011-10-17 14:50:00,19.88,19.89,19.86,19.89,190400.0,13.9967,14.0038,13.9827,14.0038,190400.0
2011-10-17 15:00:00,19.89,19.9,19.87,19.87,195600.0,14.0038,14.0108,13.9897,13.9897,195600.0
2011-10-17 15:10:00,19.87,19.91,19.87,19.9,244600.0,13.9897,14.0179,13.9897,14.0108,244600.0
2011-10-17 15:20:00,19.9,19.95,19.9,19.93,218200.0,14.0108,14.046,14.0108,14.0319,218200.0
2011-10-17 15:30:00,19.93,19.97,19.91,19.92,335800.0,14.0319,14.0601,14.0179,14.0249,335800.0
2011-10-17 15:40:00,19.92,19.99,19.9,19.95,480400.0,14.0249,14.0742,14.0108,14.046,480400.0
2011-10-17 15:50:00,19.95,19.96,19.88,19.93,813600.0,14.046,14.0531,13.9967,14.0319,813600.0
2011-10-18 09:30:00,19.95,20.02,19.87,20.0,261600.0,14.046,14.0953,13.9897,14.0812,261600.0
2011-10-18 09:40:00,19.99,20.0,19.86,19.88,162200.0,14.0742,14.0812,13.9827,13.9967,162200.0
2011-10-18 09:50:00,19.88,19.99,19.86,19.98,204600.0,13.9967,14.0742,13.9827,14.0671,204600.0
2011-10-18 10:00:00,19.99,20.0,19.93,19.98,274800.0,14.0742,14.0812,14.0319,14.0671,274800.0
2011-10-18 10:10:00,19.98,20.0,19.95,19.96,208800.0,14.0671,14.0812,14.046,14.0531,208800.0
2011-10-18 10:20:00,19.95,20.03,19.95,20.03,302000.0,14.046,14.1023,14.046,14.1023,302000.0
2011-10-18 10:30:00,20.04,20.12,20.02,20.09,222200.0,14.1094,14.1657,14.0953,14.1446,222200.0
2011-10-18 10:40:00,20.09,20.18,20.09,20.16,221200.0,14.1446,14.208,14.1446,14.1939,221200.0
2011-10-18 10:50:00,20.16,20.22,20.15,20.16,356000.0,14.1939,14.2361,14.1868,14.1939,356000.0
2011-10-18 11:00:00,20.15,20.16,20.11,20.13,196800.0,14.1868,14.1939,14.1587,14.1728,196800.0
2011-10-18 11:10:00,20.13,20.2,20.09,20.2,257200.0,14.1728,14.222,14.1446,14.222,257200.0
2011-10-18 11:20:00,20.2,20.22,20.13,20.17,277400.0,14.222,14.2361,14.1728,14.2009,277400.0
2011-10-18 11:30:00,20.17,20.27,20.17,20.25,325200.0,14.2009,14.2713,14.2009,14.2572,325200.0
2011-10-18 11:40:00,20.25,20.27,20.21,20.24,482400.0,14.2572,14.2713,14.2291,14.2502,482400.0
2011-10-18 11:50:00,20.24,20.25,20.22,20.24,296800.0,14.2502,14.2572,14.2361,14.2502,296800.0
2011-10-18 12:00:00,20.24,20.25,20.2,20.2,235600.0,14.2502,14.2572,14.222,14.222,235600.0
2011-10-18 12:10:00,20.21,20.21,20.17,20.18,114400.0,14.2291,14.2291,14.2009,14.208,114400.0
2011-10-18 12:20:00,20.18,20.19,20.15,20.18,116400.0,14.208,14.215,14.1868,14.208,116400.0
2011-10-18 12:30:00,20.18,20.2,20.17,20.19,113400.0,14.208,14.222,14.2009,14.215,113400.0
2011-10-18 12:40:00,20.19,20.24,20.19,20.23,135000.0,14.215,14.2502,14.215,14.2432,135000.0
2011-10-18 12:50:00,20.22,20.22,20.19,20.22,106800.0,14.2361,14.2361,14.215,14.2361,106800.0
2011-10-18 13:00:00,20.22,20.23,20.21,20.23,176800.0,14.2361,14.2432,14.2291,14.2432,176800.0
2011-10-18 13:10:00,20.22,20.23,20.2,20.2,91200.0,14.2361,14.2432,14.222,14.222,91200.0
2011-10-18 13:20:00,20.2,20.21,20.2,20.21,91600.0,14.222,14.2291,14.222,14.2291,91600.0
2011-10-18 13:30:00,20.21,20.25,20.2,20.24,113200.0,14.2291,14.2572,14.222,14.2502,113200.0
2011-10-18 13:40:00,20.25,20.25,20.2,20.22,292800.0,14.2572,14.2572,14.222,14.2361,292800.0
2011-10-18 13:50:00,20.23,20.25,20.2,20.21,157000.0,14.2432,14.2572,14.222,14.2291,157000.0
2011-10-18 14:00:00,20.22,20.23,20.2,20.22,124000.0,14.2361,14.2432,14.222,14.2361,124000.0
2011-10-18 14:10:00,20.23,20.25,20.22,20.22,222200.0,14.2432,14.2572,14.2361,14.2361,222200.0
2011-10-18 14:20:00,20.22,20.25,20.21,20.24,101600.0,14.2361,14.2572,14.2291,14.2502,101600.0
2011-10-18 14:30:00,20.24,20.25,20.19,20.19,123800.0,14.2502,14.2572,14.215,14.215,123800.0
2011-10-18 14:40:00,20.19,20.23,20.19,20.2,138800.0,14.215,14.2432,14.215,14.222,138800.0
2011-10-18 14:50:00,20.21,20.25,20.19,20.24,165400.0,14.2291,14.2572,14.215,14.2502,165400.0
2011-10-18 15:00:00,20.24,20.36,20.24,20.34,601800.0,14.2502,14.3347,14.2502,14.3206,601800.0
2011-10-18 15:10:00,20.35,20.45,20.35,20.39,671600.0,14.3276,14.3981,14.3276,14.3558,671600.0
2011-10-18 15:20:00,20.39,20.43,20.36,20.36,826400.0,14.3558,14.384,14.3347,14.3347,826400.0
2011-10-18 15:30:00,20.36,20.42,20.34,20.38,447800.0,14.3347,14.3769,14.3206,14.3488,447800.0
2011-10-18 15:40:00,20.37,20.43,20.36,20.42,857000.0,14.3417,14.384,14.3347,14.3769,857000.0
2011-10-18 15:50:00,20.43,20.47,20.35,20.39,1593000.0,14.384,14.4121,14.3276,14.3558,1593000.0
2011-10-19 09:30:00,20.43,20.47,20.36,20.39,376800.0,14.384,14.4121,14.3347,14.3558,376800.0
2011-10-19 09:40:00,20.39,20.41,20.3,20.36,205800.0,14.3558,14.3699,14.2924,14.3347,205800.0
2011-10-19 09:50:00,20.36,20.42,20.28,20.42,346000.0,14.3347,14.3769,14.2784,14.3769,346000.0
2011-10-19 10:00:00,20.42,20.43,20.34,20.42,208600.0,14.3769,14.384,14.3206,14.3769,208600.0
2011-10-19 10:10:00,20.42,20.44,20.36,20.38,179000.0,14.3769,14.391,14.3347,14.3488,179000.0
2011-10-19 10:20:00,20.38,20.39,20.36,20.36,139600.0,14.3488,14.3558,14.3347,14.3347,139600.0
2011-10-19 10:30:00,20.36,20.36,20.32,20.33,194200.0,14.3347,14.3347,14.3065,14.3136,194200.0
2011-10-19 10:40:00,20.33,20.45,20.33,20.45,202800.0,14.3136,14.3981,14.3136,14.3981,202800.0
2011-10-19 10:50:00,20.45,20.5,20.45,20.48,175400.0,14.3981,14.4333,14.3981,14.4192,175400.0
2011-10-19 11:00:00,20.47,20.53,20.46,20.5,323000.0,14.4121,14.4544,14.4051,14.4333,323000.0
2011-10-19 11:10:00,20.5,20.54,20.5,20.5,264200.0,14.4333,14.4614,14.4333,14.4333,264200.0
2011-10-19 11:20:00,20.5,20.59,20.5,20.59,162000.0,14.4333,14.4966,14.4333,14.4966,162000.0
2011-10-19 11:30:00,20.59,20.6,20.52,20.57,219800.0,14.4966,14.5037,14.4473,14.4825,219800.0
2011-10-19 11:40:00,20.57,20.59,20.54,20.54,190000.0,14.4825,14.4966,14.4614,14.4614,190000.0
2011-10-19 11:50:00,20.55,20.59,20.5,20.52,264400.0,14.4685,14.4966,14.4333,14.4473,264400.0
2011-10-19 12:00:00,20.51,20.56,20.5,20.54,275200.0,14.4403,14.4755,14.4333,14.4614,275200.0
2011-10-19 12:10:00,20.54,20.59,20.53,20.59,217000.0,14.4614,14.4966,14.4544,14.4966,217000.0
2011-10-19 12:20:00,20.59,20.6,20.56,20.6,220000.0,14.4966,14.5037,14.4755,14.5037,220000.0
2011-10-19 12:30:00,20.6,20.63,20.56,20.61,419000.0,14.5037,14.5248,14.4755,14.5107,419000.0
2011-10-19 12:40:00,20.61,20.65,20.61,20.62,203600.0,14.5107,14.5389,14.5107,14.5177,203600.0
2011-10-19 12:50:00,20.62,20.66,20.6,20.62,166400.0,14.5177,14.5459,14.5037,14.5177,166400.0
2011-10-19 13:00:00,20.62,20.65,20.61,20.63,171000.0,14.5177,14.5389,14.5107,14.5248,171000.0
2011-10-19 13:10:00,20.64,20.65,20.63,20.63,152200.0,14.5318,14.5389,14.5248,14.5248,152200.0
2011-10-19 13:20:00,20.63,20.64,20.61,20.61,131000.0,14.5248,14.5318,14.5107,14.5107,131000.0
2011-10-19 13:30:00,20.61,20.63,20.6,20.6,128800.0,14.5107,14.5248,14.5037,14.5037,128800.0
2011-10-19 13:40:00,20.59,20.61,20.58,20.6,143800.0,14.4966,14.5107,14.4896,14.5037,143800.0
2011-10-19 13:50:00,20.61,20.64,20.59,20.63,121000.0,14.5107,14.5318,14.4966,14.5248,121000.0
2011-10-19 14:00:00,20.63,20.64,20.53,20.55,370400.0,14.5248,14.5318,14.4544,14.4685,370400.0
2011-10-19 14:10:00,20.55,20.57,20.51,20.53,298600.0,14.4685,14.4825,14.4403,14.4544,298600.0
2011-10-19 14:20:00,20.53,20.57,20.49,20.49,327200.0,14.4544,14.4825,14.4262,14.4262,327200.0
2011-10-19 14:30:00,20.48,20.49,20.4,20.45,752600.0,14.4192,14.4262,14.3628,14.3981,752600.0
2011-10-19 14:40:00,20.45,20.52,20.42,20.49,348800.0,14.3981,14.4473,14.3769,14.4262,348800.0
2011-10-19 14:50:00,20.49,20.49,20.4,20.42,207000.0,14.4262,14.4262,14.3628,14.3769,207000.0
2011-10-19 15:00:00,20.42,20.43,20.35,20.39,351800.0,14.3769,14.384,14.3276,14.3558,351800.0
2011-10-19 15:10:00,20.38,20.44,20.38,20.42,237600.0,14.3488,14.391,14.3488,14.3769,237600.0
2011-10-19 15:20:00,20.42,20.42,20.36,20.36,246000.0,14.3769,14.3769,14.3347,14.3347,246000.0
2011-10-19 15:30:00,20.36,20.4,20.36,20.36,259000.0,14.3347,14.3628,14.3347,14.3347,259000.0
2011-10-19 15:40:00,20.36,20.42,20.32,20.42,626600.0,14.3347,14.3769,14.3065,14.3769,626600.0
2011-10-19 15:50:00,20.41,20.41,20.35,20.4,1062400.0,14.3699,14.3699,14.3276,14.3628,1062400.0
2011-10-20 09:30:00,20.4,20.5,20.38,20.47,722400.0,14.3628,14.4333,14.3488,14.4121,722400.0
2011-10-20 09:40:00,20.47,20.61,20.45,20.61,526000.0,14.4121,14.5107,14.3981,14.5107,526000.0
2011-10-20 09:50:00,20.61,20.63,20.47,20.49,299600.0,14.5107,14.5248,14.4121,14.4262,299600.0
2011-10-20 10:00:00,20.49,20.52,20.43,20.46,411000.0,14.4262,14.4473,14.384,14.4051,411000.0
2011-10-20 10:10:00,20.46,20.51,20.41,20.42,299400.0,14.4051,14.4403,14.3699,14.3769,299400.0
2011-10-20 10:20:00,20.42,20.44,20.28,20.3,683400.0,14.3769,14.391,14.2784,14.2924,683400.0
2011-10-20 10:30:00,20.3,20.31,20.26,20.3,307000.0,14.2924,14.2995,14.2643,14.2924,307000.0
2011-10-20 10:40:00,20.31,20.31,20.25,20.25,389000.0,14.2995,14.2995,14.2572,14.2572,389000.0
2011-10-20 10:50:00,20.25,20.3,20.24,20.28,398200.0,14.2572,14.2924,14.2502,14.2784,398200.0
2011-10-20 11:00:00,20.28,20.29,20.23,20.29,361800.0,14.2784,14.2854,14.2432,14.2854,361800.0
2011-10-20 11:10:00,20.28,20.3,20.2,20.24,294400.0,14.2784,14.2924,14.222,14.2502,294400.0
2011-10-20 11:20:00,20.24,20.3,20.24,20.29,122200.0,14.2502,14.2924,14.2502,14.2854,122200.0
2011-10-20 11:30:00,20.29,20.31,20.27,20.27,403600.0,14.2854,14.2995,14.2713,14.2713,403600.0
2011-10-20 11:40:00,20.27,20.33,20.27,20.3,257400.0,14.2713,14.3136,14.2713,14.2924,257400.0
2011-10-20 11:50:00,20.3,20.3,20.26,20.29,250000.0,14.2924,14.2924,14.2643,14.2854,250000.0
2011-10-20 12:00:00,20.29,20.31,20.26,20.27,218600.0,14.2854,14.2995,14.2643,14.2713,218600.0
2011-10-20 12:10:00,20.27,20.3,20.23,20.24,396600.0,14.2713,14.2924,14.2432,14.2502,396600.0
2011-10-20 12:20:00,20.24,20.31,20.24,20.31,206600.0,14.2502,14.2995,14.2502,14.2995,206600.0
2011-10-20 12:30:00,20.32,20.4,20.31,20.38,249200.0,14.3065,14.3628,14.2995,14.3488,249200.0
2011-10-20 12:40:00,20.38,20.41,20.37,20.4,93600.0,14.3488,14.3699,14.3417,14.3628,93600.0
2011-10-20 12:50:00,20.4,20.41,20.38,20.4,211200.0,14.3628,14.3699,14.3488,14.3628,211200.0
2011-10-20 13:00:00,20.4,20.41,20.36,20.38,217600.0,14.3628,14.3699,14.3347,14.3488,217600.0
2011-10-20 13:10:00,20.38,20.45,20.38,20.44,199200.0,14.3488,14.3981,14.3488,14.391,199200.0
2011-10-20 13:20:00,20.45,20.53,20.45,20.51,262000.0,14.3981,14.4544,14.3981,14.4403,262000.0
2011-10-20 13:30:00,20.52,20.54,20.46,20.47,156400.0,14.4473,14.4614,14.4051,14.4121,156400.0
2011-10-20 13:40:00,20.47,20.52,20.45,20.49,163800.0,14.4121,14.4473,14.3981,14.4262,163800.0
2011-10-20 13:50:00,20.49,20.52,20.47,20.47,140800.0,14.4262,14.4473,14.4121,14.4121,140800.0
2011-10-20 14:00:00,20.47,20.5,20.4,20.4,134600.0,14.4121,14.4333,14.3628,14.3628,134600.0
2011-10-20 14:10:00,20.4,20.42,20.39,20.41,95400.0,14.3628,14.3769,14.3558,14.3699,95400.0
2011-10-20 14:20:00,20.41,20.43,20.4,20.41,120400.0,14.3699,14.384,14.3628,14.3699,120400.0
2011-10-20 14:30:00,20.41,20.52,20.39,20.52,99000.0,14.3699,14.4473,14.3558,14.4473,99000.0
2011-10-20 14:40:00,20.51,20.52,20.48,20.49,177000.0,14.4403,14.4473,14.4192,14.4262,177000.0
2011-10-20 14:50:00,20.49,20.56,20.49,20.51,169400.0,14.4262,14.4755,14.4262,14.4403,169400.0
2011-10-20 15:00:00,20.51,20.51,20.46,20.49,168800.0,14.4403,14.4403,14.4051,14.4262,168800.0
2011-10-20 15:10:00,20.49,20.5,20.46,20.5,108800.0,14.4262,14.4333,14.4051,14.4333,108800.0
2011-10-20 15:20:00,20.5,20.5,20.41,20.43,140800.0,14.4333,14.4333,14.3699,14.384,140800.0
2011-10-20 15:30:00,20.43,20.45,20.41,20.42,166200.0,14.384,14.3981,14.3699,14.3769,166200.0
2011-10-20 15:40:00,20.43,20.51,20.43,20.5,510200.0,14.384,14.4403,14.384,14.4333,510200.0
2011-10-20 15:50:00,20.5,20.54,20.47,20.5,660400.0,14.4333,14.4614,14.4121,14.4333,660400.0
2011-10-21 09:30:00,20.67,20.71,20.57,20.6,2090400.0,14.5529,14.5811,14.4825,14.5037,2090400.0
2011-10-21 09:40:00,20.6,20.73,20.59,20.73,406000.0,14.5037,14.5952,14.4966,14.5952,406000.0
2011-10-21 09:50:00,20.73,20.75,20.7,20.7,339600.0,14.5952,14.6093,14.5741,14.5741,339600.0
2011-10-21 10:00:00,20.7,20.74,20.67,20.71,300000.0,14.5741,14.6022,14.5529,14.5811,300000.0
2011-10-21 10:10:00,20.71,20.78,20.68,20.77,370600.0,14.5811,14.6304,14.56,14.6233,370600.0
2011-10-21 10:20:00,20.77,20.85,20.77,20.85,370800.0,14.6233,14.6797,14.6233,14.6797,370800.0
2011-10-21 10:30:00,20.85,20.9,20.83,20.86,325400.0,14.6797,14.7149,14.6656,14.6867,325400.0
2011-10-21 10:40:00,20.86,20.88,20.79,20.81,257400.0,14.6867,14.7008,14.6374,14.6515,257400.0
2011-10-21 10:50:00,20.82,20.82,20.74,20.75,169600.0,14.6586,14.6586,14.6022,14.6093,169600.0
2011-10-21 11:00:00,20.75,20.75,20.71,20.73,341800.0,14.6093,14.6093,14.5811,14.5952,341800.0
2011-10-21 11:10:00,20.73,20.8,20.73,20.75,361200.0,14.5952,14.6445,14.5952,14.6093,361200.0
2011-10-21 11:20:00,20.75,20.78,20.71,20.73,129400.0,14.6093,14.6304,14.5811,14.5952,129400.0
2011-10-21 11:30:00,20.73,20.73,20.68,20.68,318600.0,14.5952,14.5952,14.56,14.56,318600.0
2011-10-21 11:40:00,20.68,20.74,20.68,20.68,191600.0,14.56,14.6022,14.56,14.56,191600.0
2011-10-21 11:50:00,20.68,20.75,20.68,20.74,102400.0,14.56,14.6093,14.56,14.6022,102400.0
2011-10-21 12:00:00,20.74,20.75,20.74,20.74,142200.0,14.6022,14.6093,14.6022,14.6022,142200.0
2011-10-21 12:10:00,20.75,20.75,20.7,20.7,105800.0,14.6093,14.6093,14.5741,14.5741,105800.0
2011-10-21 12:20:00,20.71,20.71,20.68,20.7,91200.0,14.5811,14.5811,14.56,14.5741,91200.0
2011-10-21 12:30:00,20.7,20.72,20.67,20.68,125200.0,14.5741,14.5881,14.5529,14.56,125200.0
2011-10-21 12:40:00,20.68,20.68,20.64,20.64,152000.0,14.56,14.56,14.5318,14.5318,152000.0
2011-10-21 12:50:00,20.64,20.7,20.62,20.69,109200.0,14.5318,14.5741,14.5177,14.567,109200.0
2011-10-21 13:00:00,20.7,20.7,20.63,20.65,145000.0,14.5741,14.5741,14.5248,14.5389,145000.0
2011-10-21 13:10:00,20.65,20.66,20.61,20.64,169600.0,14.5389,14.5459,14.5107,14.5318,169600.0
2011-10-21 13:20:00,20.64,20.65,20.6,20.61,315400.0,14.5318,14.5389,14.5037,14.5107,315400.0
2011-10-21 13:30:00,20.61,20.63,20.59,20.62,272600.0,14.5107,14.5248,14.4966,14.5177,272600.0
2011-10-21 13:40:00,20.62,20.62,20.57,20.61,300600.0,14.5177,14.5177,14.4825,14.5107,300600.0
2011-10-21 13:50:00,20.61,20.65,20.58,20.59,129800.0,14.5107,14.5389,14.4896,14.4966,129800.0
2011-10-21 14:00:00,20.59,20.65,20.58,20.65,249600.0,14.4966,14.5389,14.4896,14.5389,249600.0
2011-10-21 14:10:00,20.65,20.65,20.61,20.62,165800.0,14.5389,14.5389,14.5107,14.5177,165800.0
2011-10-21 14:20:00,20.63,20.66,20.63,20.66,187800.0,14.5248,14.5459,14.5248,14.5459,187800.0
2011-10-21 14:30:00,20.66,20.68,20.64,20.66,185800.0,14.5459,14.56,14.5318,14.5459,185800.0
2011-10-21 14:40:00,20.66,20.68,20.65,20.66,152400.0,14.5459,14.56,14.5389,14.5459,152400.0
2011-10-21 14:50:00,20.66,20.68,20.65,20.68,321400.0,14.5459,14.56,14.5389,14.56,321400.0
2011-10-21 15:00:00,20.68,20.73,20.67,20.7,233000.0,14.56,14.5952,14.5529,14.5741,233000.0
2011-10-21 15:10:00,20.7,20.71,20.67,20.68,161600.0,14.5741,14.5811,14.5529,14.56,161600.0
2011-10-21 15:20:00,20.68,20.71,20.68,20.69,215400.0,14.56,14.5811,14.56,14.567,215400.0
2011-10-21 15:30:00,20.69,20.7,20.66,20.67,244800.0,14.567,14.5741,14.5459,14.5529,244800.0
2011-10-21 15:40:00,20.67,20.68,20.64,20.68,363600.0,14.5529,14.56,14.5318,14.56,363600.0
2011-10-21 15:50:00,20.68,20.75,20.67,20.74,1117400.0,14.56,14.6093,14.5529,14.6022,1117400.0
2011-10-24 09:30:00,20.7,20.79,20.7,20.75,292400.0,14.5741,14.6374,14.5741,14.6093,292400.0
2011-10-24 09:40:00,20.75,20.83,20.73,20.83,151600.0,14.6093,14.6656,14.5952,14.6656,151600.0
2011-10-24 09:50:00,20.83,20.84,20.77,20.8,115200.0,14.6656,14.6726,14.6233,14.6445,115200.0
2011-10-24 10:00:00,20.81,20.81,20.77,20.77,152800.0,14.6515,14.6515,14.6233,14.6233,152800.0
2011-10-24 10:10:00,20.78,20.81,20.76,20.8,208400.0,14.6304,14.6515,14.6163,14.6445,208400.0
2011-10-24 10:20:00,20.8,20.81,20.71,20.78,322800.0,14.6445,14.6515,14.5811,14.6304,322800.0
2011-10-24 10:30:00,20.79,20.86,20.77,20.85,188600.0,14.6374,14.6867,14.6233,14.6797,188600.0
2011-10-24 10:40:00,20.85,20.95,20.85,20.93,233200.0,14.6797,14.7501,14.6797,14.736,233200.0
2011-10-24 10:50:00,20.94,20.95,20.91,20.93,235200.0,14.743,14.7501,14.7219,14.736,235200.0
2011-10-24 11:00:00,20.94,20.95,20.86,20.87,148600.0,14.743,14.7501,14.6867,14.6938,148600.0
2011-10-24 11:10:00,20.87,20.95,20.86,20.92,246000.0,14.6938,14.7501,14.6867,14.729,246000.0
2011-10-24 11:20:00,20.93,20.93,20.9,20.91,162800.0,14.736,14.736,14.7149,14.7219,162800.0
2011-10-24 11:30:00,20.91,20.96,20.88,20.9,461200.0,14.7219,14.7571,14.7008,14.7149,461200.0
2011-10-24 11:40:00,20.91,20.99,20.89,20.98,419200.0,14.7219,14.7782,14.7078,14.7712,419200.0
2011-10-24 11:50:00,20.99,20.99,20.95,20.96,203400.0,14.7782,14.7782,14.7501,14.7571,203400.0
2011-10-24 12:00:00,20.96,20.96,20.88,20.89,171400.0,14.7571,14.7571,14.7008,14.7078,171400.0
2011-10-24 12:10:00,20.89,20.96,20.89,20.96,177600.0,14.7078,14.7571,14.7078,14.7571,177600.0
2011-10-24 12:20:00,20.95,20.97,20.93,20.94,99600.0,14.7501,14.7642,14.736,14.743,99600.0
2011-10-24 12:30:00,20.95,20.95,20.91,20.92,130200.0,14.7501,14.7501,14.7219,14.729,130200.0
2011-10-24 12:40:00,20.92,20.95,20.9,20.91,82000.0,14.729,14.7501,14.7149,14.7219,82000.0
2011-10-24 12:50:00,20.91,20.91,20.89,20.9,164400.0,14.7219,14.7219,14.7078,14.7149,164400.0
2011-10-24 13:00:00,20.9,20.93,20.89,20.92,112000.0,14.7149,14.736,14.7078,14.729,112000.0
2011-10-24 13:10:00,20.92,20.99,20.92,20.98,180000.0,14.729,14.7782,14.729,14.7712,180000.0
2011-10-24 13:20:00,20.98,20.99,20.97,20.99,84000.0,14.7712,14.7782,14.7642,14.7782,84000.0
2011-10-24 13:30:00,20.98,21.0,20.98,20.99,78400.0,14.7712,14.7853,14.7712,14.7782,78400.0
2011-10-24 13:40:00,20.99,21.0,20.98,21.0,216200.0,14.7782,14.7853,14.7712,14.7853,216200.0
2011-10-24 13:50:00,21.0,21.0,20.96,20.96,83200.0,14.7853,14.7853,14.7571,14.7571,83200.0
2011-10-24 14:00:00,20.97,20.97,20.93,20.93,404600.0,14.7642,14.7642,14.736,14.736,404600.0
2011-10-24 14:10:00,20.93,20.96,20.92,20.92,251200.0,14.736,14.7571,14.729,14.729,251200.0
2011-10-24 14:20:00,20.92,20.93,20.88,20.9,408000.0,14.729,14.736,14.7008,14.7149,408000.0
2011-10-24 14:30:00,20.9,20.94,20.9,20.94,139600.0,14.7149,14.743,14.7149,14.743,139600.0
2011-10-24 14:40:00,20.94,20.98,20.93,20.97,168400.0,14.743,14.7712,14.736,14.7642,168400.0
2011-10-24 14:50:00,20.97,21.01,20.97,21.0,274000.0,14.7642,14.7923,14.7642,14.7853,274000.0
2011-10-24 15:00:00,21.01,21.02,21.0,21.02,161400.0,14.7923,14.7994,14.7853,14.7994,161400.0
2011-10-24 15:10:00,21.02,21.03,21.0,21.02,177600.0,14.7994,14.8064,14.7853,14.7994,177600.0
2011-10-24 15:20:00,21.02,21.03,21.0,21.0,216000.0,14.7994,14.8064,14.7853,14.7853,216000.0
2011-10-24 15:30:00,21.0,21.02,20.98,21.0,272400.0,14.7853,14.7994,14.7712,14.7853,272400.0
2011-10-24 15:40:00,21.0,21.0,20.96,20.96,466600.0,14.7853,14.7853,14.7571,14.7571,466600.0
2011-10-24 15:50:00,20.96,21.01,20.94,21.0,908800.0,14.7571,14.7923,14.743,14.7853,908800.0
2011-10-25 09:30:00,20.8,20.98,20.8,20.93,573800.0,14.6445,14.7712,14.6445,14.736,573800.0
2011-10-25 09:40:00,20.95,21.04,20.93,20.93,435800.0,14.7501,14.8134,14.736,14.736,435800.0
2011-10-25 09:50:00,20.93,20.95,20.84,20.85,418800.0,14.736,14.7501,14.6726,14.6797,418800.0
2011-10-25 10:00:00,20.84,20.88,20.73,20.77,405200.0,14.6726,14.7008,14.5952,14.6233,405200.0
2011-10-25 10:10:00,20.77,20.79,20.68,20.79,360800.0,14.6233,14.6374,14.56,14.6374,360800.0
2011-10-25 10:20:00,20.78,20.9,20.78,20.88,147400.0,14.6304,14.7149,14.6304,14.7008,147400.0
2011-10-25 10:30:00,20.88,20.89,20.82,20.86,209200.0,14.7008,14.7078,14.6586,14.6867,209200.0
2011-10-25 10:40:00,20.86,20.88,20.84,20.86,143600.0,14.6867,14.7008,14.6726,14.6867,143600.0
2011-10-25 10:50:00,20.86,20.86,20.71,20.71,265600.0,14.6867,14.6867,14.5811,14.5811,265600.0
2011-10-25 11:00:00,20.71,20.77,20.7,20.71,207400.0,14.5811,14.6233,14.5741,14.5811,207400.0
2011-10-25 11:10:00,20.7,20.71,20.67,20.68,184200.0,14.5741,14.5811,14.5529,14.56,184200.0
2011-10-25 11:20:00,20.68,20.71,20.65,20.66,227400.0,14.56,14.5811,14.5389,14.5459,227400.0
2011-10-25 11:30:00,20.66,20.72,20.65,20.69,205800.0,14.5459,14.5881,14.5389,14.567,205800.0
2011-10-25 11:40:00,20.69,20.71,20.66,20.67,120400.0,14.567,14.5811,14.5459,14.5529,120400.0
2011-10-25 11:50:00,20.67,20.71,20.66,20.7,75800.0,14.5529,14.5811,14.5459,14.5741,75800.0
2011-10-25 12:00:00,20.7,20.74,20.69,20.73,249600.0,14.5741,14.6022,14.567,14.5952,249600.0
2011-10-25 12:10:00,20.73,20.74,20.7,20.73,234200.0,14.5952,14.6022,14.5741,14.5952,234200.0
2011-10-25 12:20:00,20.74,20.81,20.73,20.8,150400.0,14.6022,14.6515,14.5952,14.6445,150400.0
2011-10-25 12:30:00,20.8,20.8,20.78,20.79,72800.0,14.6445,14.6445,14.6304,14.6374,72800.0
2011-10-25 12:40:00,20.79,20.79,20.72,20.72,145600.0,14.6374,14.6374,14.5881,14.5881,145600.0
2011-10-25 12:50:00,20.72,20.75,20.71,20.74,232400.0,14.5881,14.6093,14.5811,14.6022,232400.0
2011-10-25 13:00:00,20.74,20.78,20.74,20.78,195200.0,14.6022,14.6304,14.6022,14.6304,195200.0
2011-10-25 13:10:00,20.78,20.78,20.74,20.75,93600.0,14.6304,14.6304,14.6022,14.6093,93600.0
2011-10-25 13:20:00,20.75,20.75,20.74,20.74,147000.0,14.6093,14.6093,14.6022,14.6022,147000.0
2011-10-25 13:30:00,20.74,20.75,20.73,20.73,140200.0,14.6022,14.6093,14.5952,14.5952,140200.0
2011-10-25 13:40:00,20.73,20.75,20.71,20.72,214200.0,14.5952,14.6093,14.5811,14.5881,214200.0
2011-10-25 13:50:00,20.72,20.76,20.72,20.74,132200.0,14.5881,14.6163,14.5881,14.6022,132200.0
2011-10-25 14:00:00,20.74,20.74,20.59,20.61,398600.0,14.6022,14.6022,14.4966,14.5107,398600.0
2011-10-25 14:10:00,20.61,20.66,20.59,20.66,189600.0,14.5107,14.5459,14.4966,14.5459,189600.0
2011-10-25 14:20:00,20.66,20.66,20.61,20.66,144200.0,14.5459,14.5459,14.5107,14.5459,144200.0
2011-10-25 14:30:00,20.65,20.66,20.6,20.6,235800.0,14.5389,14.5459,14.5037,14.5037,235800.0
2011-10-25 14:40:00,20.6,20.68,20.59,20.67,192000.0,14.5037,14.56,14.4966,14.5529,192000.0
2011-10-25 14:50:00,20.67,20.7,20.65,20.69,181000.0,14.5529,14.5741,14.5389,14.567,181000.0
2011-10-25 15:00:00,20.7,20.73,20.68,20.71,267400.0,14.5741,14.5952,14.56,14.5811,267400.0
2011-10-25 15:10:00,20.71,20.72,20.65,20.66,427800.0,14.5811,14.5881,14.5389,14.5459,427800.0
2011-10-25 15:20:00,20.65,20.67,20.63,20.64,147600.0,14.5389,14.5529,14.5248,14.5318,147600.0
2011-10-25 15:30:00,20.65,20.7,20.61,20.62,285000.0,14.5389,14.5741,14.5107,14.5177,285000.0
2011-10-25 15:40:00,20.63,20.65,20.58,20.59,603200.0,14.5248,14.5389,14.4896,14.4966,603200.0
2011-10-25 15:50:00,20.58,20.59,20.5,20.55,958200.0,14.4896,14.4966,14.4333,14.4685,958200.0
2011-10-26 09:30:00,20.74,20.77,20.64,20.65,423400.0,14.6022,14.6233,14.5318,14.5389,423400.0
2011-10-26 09:40:00,20.65,20.67,20.56,20.58,224800.0,14.5389,14.5529,14.4755,14.4896,224800.0
2011-10-26 09:50:00,20.58,20.7,20.57,20.66,201200.0,14.4896,14.5741,14.4825,14.5459,201200.0
2011-10-26 10:00:00,20.66,20.67,20.56,20.57,189400.0,14.5459,14.5529,14.4755,14.4825,189400.0
2011-10-26 10:10:00,20.56,20.57,20.49,20.5,262400.0,14.4755,14.4825,14.4262,14.4333,262400.0
2011-10-26 10:20:00,20.5,20.52,20.39,20.41,793800.0,14.4333,14.4473,14.3558,14.3699,793800.0
2011-10-26 10:30:00,20.41,20.45,20.36,20.39,378000.0,14.3699,14.3981,14.3347,14.3558,378000.0
2011-10-26 10:40:00,20.39,20.42,20.35,20.36,304000.0,14.3558,14.3769,14.3276,14.3347,304000.0
2011-10-26 10:50:00,20.36,20.38,20.2,20.22,435200.0,14.3347,14.3488,14.222,14.2361,435200.0
2011-10-26 11:00:00,20.21,20.34,20.21,20.34,214400.0,14.2291,14.3206,14.2291,14.3206,214400.0
2011-10-26 11:10:00,20.34,20.46,20.33,20.45,220800.0,14.3206,14.4051,14.3136,14.3981,220800.0
2011-10-26 11:20:00,20.45,20.47,20.41,20.46,139200.0,14.3981,14.4121,14.3699,14.4051,139200.0
2011-10-26 11:30:00,20.45,20.51,20.45,20.49,145000.0,14.3981,14.4403,14.3981,14.4262,145000.0
2011-10-26 11:40:00,20.49,20.57,20.49,20.51,272800.0,14.4262,14.4825,14.4262,14.4403,272800.0
2011-10-26 11:50:00,20.52,20.56,20.48,20.52,167000.0,14.4473,14.4755,14.4192,14.4473,167000.0
2011-10-26 12:00:00,20.52,20.56,20.52,20.55,153200.0,14.4473,14.4755,14.4473,14.4685,153200.0
2011-10-26 12:10:00,20.55,20.56,20.53,20.53,258600.0,14.4685,14.4755,14.4544,14.4544,258600.0
2011-10-26 12:20:00,20.52,20.55,20.51,20.53,144000.0,14.4473,14.4685,14.4403,14.4544,144000.0
2011-10-26 12:30:00,20.53,20.53,20.5,20.52,88600.0,14.4544,14.4544,14.4333,14.4473,88600.0
2011-10-26 12:40:00,20.52,20.55,20.5,20.54,208000.0,14.4473,14.4685,14.4333,14.4614,208000.0
2011-10-26 12:50:00,20.54,20.56,20.53,20.53,108000.0,14.4614,14.4755,14.4544,14.4544,108000.0
2011-10-26 13:00:00,20.53,20.56,20.5,20.5,109800.0,14.4544,14.4755,14.4333,14.4333,109800.0
2011-10-26 13:10:00,20.5,20.53,20.5,20.52,75000.0,14.4333,14.4544,14.4333,14.4473,75000.0
2011-10-26 13:20:00,20.52,20.56,20.52,20.55,159800.0,14.4473,14.4755,14.4473,14.4685,159800.0
2011-10-26 13:30:00,20.55,20.58,20.55,20.55,512400.0,14.4685,14.4896,14.4685,14.4685,512400.0
2011-10-26 13:40:00,20.55,20.57,20.53,20.56,441000.0,14.4685,14.4825,14.4544,14.4755,441000.0
2011-10-26 13:50:00,20.56,20.61,20.54,20.61,403400.0,14.4755,14.5107,14.4614,14.5107,403400.0
2011-10-26 14:00:00,20.61,20.68,20.61,20.68,140400.0,14.5107,14.56,14.5107,14.56,140400.0
2011-10-26 14:10:00,20.67,20.68,20.61,20.61,93400.0,14.5529,14.56,14.5107,14.5107,93400.0
2011-10-26 14:20:00,20.61,20.63,20.58,20.6,110000.0,14.5107,14.5248,14.4896,14.5037,110000.0
2011-10-26 14:30:00,20.6,20.73,20.6,20.73,224600.0,14.5037,14.5952,14.5037,14.5952,224600.0
2011-10-26 14:40:00,20.72,20.73,20.68,20.71,205800.0,14.5881,14.5952,14.56,14.5811,205800.0
2011-10-26 14:50:00,20.71,20.71,20.63,20.66,199000.0,14.5811,14.5811,14.5248,14.5459,199000.0
2011-10-26 15:00:00,20.67,20.68,20.63,20.67,195600.0,14.5529,14.56,14.5248,14.5529,195600.0
2011-10-26 15:10:00,20.67,20.75,20.65,20.74,187400.0,14.5529,14.6093,14.5389,14.6022,187400.0
2011-10-26 15:20:00,20.74,20.78,20.71,20.77,288800.0,14.6022,14.6304,14.5811,14.6233,288800.0
2011-10-26 15:30:00,20.77,20.81,20.75,20.75,483000.0,14.6233,14.6515,14.6093,14.6093,483000.0
2011-10-26 15:40:00,20.75,20.8,20.72,20.73,627200.0,14.6093,14.6445,14.5881,14.5952,627200.0
2011-10-26 15:50:00,20.73,20.75,20.7,20.75,913400.0,14.5952,14.6093,14.5741,14.6093,913400.0
2011-10-27 09:30:00,20.98,20.99,20.86,20.97,440800.0,14.7712,14.7782,14.6867,14.7642,440800.0
2011-10-27 09:40:00,20.96,21.0,20.91,21.0,498800.0,14.7571,14.7853,14.7219,14.7853,498800.0
2011-10-27 09:50:00,21.0,21.0,20.91,20.93,474400.0,14.7853,14.7853,14.7219,14.736,474400.0
2011-10-27 10:00:00,20.93,20.93,20.81,20.9,741800.0,14.736,14.736,14.6515,14.7149,741800.0
2011-10-27 10:10:00,20.86,20.89,20.76,20.88,399400.0,14.6867,14.7078,14.6163,14.7008,399400.0
2011-10-27 10:20:00,20.88,20.88,20.79,20.8,234600.0,14.7008,14.7008,14.6374,14.6445,234600.0
2011-10-27 10:30:00,20.8,20.86,20.79,20.85,167800.0,14.6445,14.6867,14.6374,14.6797,167800.0
2011-10-27 10:40:00,20.85,20.86,20.8,20.8,298400.0,14.6797,14.6867,14.6445,14.6445,298400.0
2011-10-27 10:50:00,20.8,20.84,20.75,20.8,208800.0,14.6445,14.6726,14.6093,14.6445,208800.0
2011-10-27 11:00:00,20.8,20.85,20.77,20.77,254200.0,14.6445,14.6797,14.6233,14.6233,254200.0
2011-10-27 11:10:00,20.77,20.84,20.77,20.78,212800.0,14.6233,14.6726,14.6233,14.6304,212800.0
2011-10-27 11:20:00,20.78,20.85,20.76,20.85,159000.0,14.6304,14.6797,14.6163,14.6797,159000.0
2011-10-27 11:30:00,20.85,20.9,20.82,20.89,165000.0,14.6797,14.7149,14.6586,14.7078,165000.0
2011-10-27 11:40:00,20.89,20.95,20.88,20.93,291000.0,14.7078,14.7501,14.7008,14.736,291000.0
2011-10-27 11:50:00,20.93,20.95,20.88,20.95,197400.0,14.736,14.7501,14.7008,14.7501,197400.0
2011-10-27 12:00:00,20.95,21.03,20.95,20.97,349600.0,14.7501,14.8064,14.7501,14.7642,349600.0
2011-10-27 12:10:00,20.97,20.98,20.93,20.95,292000.0,14.7642,14.7712,14.736,14.7501,292000.0
2011-10-27 12:20:00,20.95,20.95,20.9,20.9,123400.0,14.7501,14.7501,14.7149,14.7149,123400.0
2011-10-27 12:30:00,20.9,20.93,20.9,20.91,242600.0,14.7149,14.736,14.7149,14.7219,242600.0
2011-10-27 12:40:00,20.91,20.91,20.86,20.86,197600.0,14.7219,14.7219,14.6867,14.6867,197600.0
2011-10-27 12:50:00,20.86,20.89,20.85,20.88,147400.0,14.6867,14.7078,14.6797,14.7008,147400.0
2011-10-27 13:00:00,20.88,20.91,20.87,20.88,319200.0,14.7008,14.7219,14.6938,14.7008,319200.0
2011-10-27 13:10:00,20.89,21.0,20.89,21.0,312400.0,14.7078,14.7853,14.7078,14.7853,312400.0
2011-10-27 13:20:00,21.0,21.0,20.97,20.98,202000.0,14.7853,14.7853,14.7642,14.7712,202000.0
2011-10-27 13:30:00,20.98,21.05,20.97,21.05,343200.0,14.7712,14.8205,14.7642,14.8205,343200.0
2011-10-27 13:40:00,21.05,21.05,20.96,20.97,192600.0,14.8205,14.8205,14.7571,14.7642,192600.0
2011-10-27 13:50:00,20.97,21.01,20.96,21.0,219800.0,14.7642,14.7923,14.7571,14.7853,219800.0
2011-10-27 14:00:00,21.0,21.05,21.0,21.03,203800.0,14.7853,14.8205,14.7853,14.8064,203800.0
2011-10-27 14:10:00,21.03,21.03,20.99,21.01,227400.0,14.8064,14.8064,14.7782,14.7923,227400.0
2011-10-27 14:20:00,21.02,21.05,21.01,21.02,307000.0,14.7994,14.8205,14.7923,14.7994,307000.0
2011-10-27 14:30:00,21.03,21.05,20.99,21.05,336000.0,14.8064,14.8205,14.7782,14.8205,336000.0
2011-10-27 14:40:00,21.04,21.06,21.0,21.0,253800.0,14.8134,14.8275,14.7853,14.7853,253800.0
2011-10-27 14:50:00,21.01,21.02,20.98,21.0,213000.0,14.7923,14.7994,14.7712,14.7853,213000.0
2011-10-27 15:00:00,21.0,21.03,20.96,20.97,336000.0,14.7853,14.8064,14.7571,14.7642,336000.0
2011-10-27 15:10:00,20.97,21.04,20.97,21.03,230200.0,14.7642,14.8134,14.7642,14.8064,230200.0
2011-10-27 15:20:00,21.03,21.09,21.03,21.05,366800.0,14.8064,14.8486,14.8064,14.8205,366800.0
2011-10-27 15:30:00,21.06,21.09,21.04,21.08,447600.0,14.8275,14.8486,14.8134,14.8416,447600.0
2011-10-27 15:40:00,21.08,21.1,21.02,21.04,910600.0,14.8416,14.8557,14.7994,14.8134,910600.0
2011-10-27 15:50:00,21.03,21.06,20.96,21.06,1402000.0,14.8064,14.8275,14.7571,14.8275,1402000.0
2011-10-28 09:30:00,21.04,21.25,20.96,21.15,532400.0,14.8134,14.9613,14.7571,14.8909,532400.0
2011-10-28 09:40:00,21.16,21.25,21.15,21.17,704200.0,14.8979,14.9613,14.8909,14.905,704200.0
2011-10-28 09:50:00,21.17,21.21,21.15,21.21,364200.0,14.905,14.9331,14.8909,14.9331,364200.0
2011-10-28 10:00:00,21.21,21.34,21.21,21.34,598000.0,14.9331,15.0247,14.9331,15.0247,598000.0
2011-10-28 10:10:00,21.33,21.35,21.22,21.23,562400.0,15.0176,15.0317,14.9402,14.9472,562400.0
2011-10-28 10:20:00,21.23,21.28,21.18,21.25,385400.0,14.9472,14.9824,14.912,14.9613,385400.0
2011-10-28 10:30:00,21.25,21.28,21.18,21.18,239200.0,14.9613,14.9824,14.912,14.912,239200.0
2011-10-28 10:40:00,21.18,21.22,21.12,21.22,234000.0,14.912,14.9402,14.8698,14.9402,234000.0
2011-10-28 10:50:00,21.22,21.3,21.2,21.24,403800.0,14.9402,14.9965,14.9261,14.9543,403800.0
2011-10-28 11:00:00,21.24,21.36,21.24,21.36,273000.0,14.9543,15.0387,14.9543,15.0387,273000.0
2011-10-28 11:10:00,21.36,21.38,21.35,21.36,235200.0,15.0387,15.0528,15.0317,15.0387,235200.0
2011-10-28 11:20:00,21.35,21.47,21.35,21.47,538800.0,15.0317,15.1162,15.0317,15.1162,538800.0
2011-10-28 11:30:00,21.47,21.48,21.4,21.45,372000.0,15.1162,15.1232,15.0669,15.1021,372000.0
2011-10-28 11:40:00,21.45,21.48,21.45,21.48,436200.0,15.1021,15.1232,15.1021,15.1232,436200.0
2011-10-28 11:50:00,21.48,21.49,21.44,21.47,301800.0,15.1232,15.1303,15.0951,15.1162,301800.0
2011-10-28 12:00:00,21.46,21.47,21.39,21.4,246800.0,15.1092,15.1162,15.0599,15.0669,246800.0
2011-10-28 12:10:00,21.4,21.41,21.38,21.4,101000.0,15.0669,15.0739,15.0528,15.0669,101000.0
2011-10-28 12:20:00,21.39,21.42,21.35,21.38,203000.0,15.0599,15.081,15.0317,15.0528,203000.0
2011-10-28 12:30:00,21.38,21.4,21.36,21.4,103200.0,15.0528,15.0669,15.0387,15.0669,103200.0
2011-10-28 12:40:00,21.4,21.4,21.38,21.4,114600.0,15.0669,15.0669,15.0528,15.0669,114600.0
2011-10-28 12:50:00,21.4,21.41,21.37,21.41,120600.0,15.0669,15.0739,15.0458,15.0739,120600.0
2011-10-28 13:00:00,21.41,21.45,21.39,21.4,251200.0,15.0739,15.1021,15.0599,15.0669,251200.0
2011-10-28 13:10:00,21.41,21.43,21.37,21.43,215200.0,15.0739,15.088,15.0458,15.088,215200.0
2011-10-28 13:20:00,21.43,21.46,21.41,21.42,240200.0,15.088,15.1092,15.0739,15.081,240200.0
2011-10-28 13:30:00,21.42,21.46,21.42,21.46,241800.0,15.081,15.1092,15.081,15.1092,241800.0
2011-10-28 13:40:00,21.46,21.46,21.42,21.42,273200.0,15.1092,15.1092,15.081,15.081,273200.0
2011-10-28 13:50:00,21.43,21.49,21.43,21.49,367400.0,15.088,15.1303,15.088,15.1303,367400.0
2011-10-28 14:00:00,21.48,21.49,21.46,21.46,227600.0,15.1232,15.1303,15.1092,15.1092,227600.0
2011-10-28 14:10:00,21.47,21.48,21.43,21.45,166000.0,15.1162,15.1232,15.088,15.1021,166000.0
2011-10-28 14:20:00,21.45,21.49,21.44,21.48,255600.0,15.1021,15.1303,15.0951,15.1232,255600.0
2011-10-28 14:30:00,21.48,21.49,21.47,21.48,146800.0,15.1232,15.1303,15.1162,15.1232,146800.0
2011-10-28 14:40:00,21.48,21.49,21.47,21.49,156800.0,15.1232,15.1303,15.1162,15.1303,156800.0
2011-10-28 14:50:00,21.49,21.49,21.47,21.48,191600.0,15.1303,15.1303,15.1162,15.1232,191600.0
2011-10-28 15:00:00,21.48,21.49,21.46,21.46,339600.0,15.1232,15.1303,15.1092,15.1092,339600.0
2011-10-28 15:10:00,21.46,21.46,21.39,21.4,401400.0,15.1092,15.1092,15.0599,15.0669,401400.0
2011-10-28 15:20:00,21.4,21.4,21.37,21.38,241200.0,15.0669,15.0669,15.0458,15.0528,241200.0
2011-10-28 15:30:00,21.38,21.38,21.34,21.38,406600.0,15.0528,15.0528,15.0247,15.0528,406600.0
2011-10-28 15:40:00,21.38,21.4,21.36,21.39,751600.0,15.0528,15.0669,15.0387,15.0599,751600.0
2011-10-28 15:50:00,21.4,21.42,21.37,21.4,831000.0,15.0669,15.081,15.0458,15.0669,831000.0
2011-10-31 09:30:00,21.2,21.23,21.14,21.18,313200.0,14.9261,14.9472,14.8839,14.912,313200.0
2011-10-31 09:40:00,21.18,21.18,21.11,21.14,234600.0,14.912,14.912,14.8627,14.8839,234600.0
2011-10-31 09:50:00,21.15,21.2,21.15,21.17,184600.0,14.8909,14.9261,14.8909,14.905,184600.0
2011-10-31 10:00:00,21.17,21.17,21.11,21.11,176600.0,14.905,14.905,14.8627,14.8627,176600.0
2011-10-31 10:10:00,21.11,21.15,21.09,21.09,185000.0,14.8627,14.8909,14.8486,14.8486,185000.0
2011-10-31 10:20:00,21.09,21.14,21.07,21.13,246800.0,14.8486,14.8839,14.8346,14.8768,246800.0
2011-10-31 10:30:00,21.13,21.21,21.13,21.21,203200.0,14.8768,14.9331,14.8768,14.9331,203200.0
2011-10-31 10:40:00,21.21,21.21,21.11,21.12,220600.0,14.9331,14.9331,14.8627,14.8698,220600.0
2011-10-31 10:50:00,21.13,21.14,21.0,21.01,502000.0,14.8768,14.8839,14.7853,14.7923,502000.0
2011-10-31 11:00:00,21.01,21.07,21.0,21.06,286200.0,14.7923,14.8346,14.7853,14.8275,286200.0
2011-10-31 11:10:00,21.06,21.06,20.91,20.92,290400.0,14.8275,14.8275,14.7219,14.729,290400.0
2011-10-31 11:20:00,20.91,20.93,20.9,20.93,207200.0,14.7219,14.736,14.7149,14.736,207200.0
2011-10-31 11:30:00,20.92,21.0,20.92,20.96,204800.0,14.729,14.7853,14.729,14.7571,204800.0
2011-10-31 11:40:00,20.96,21.03,20.96,21.0,188200.0,14.7571,14.8064,14.7571,14.7853,188200.0
2011-10-31 11:50:00,21.0,21.03,20.98,21.02,206800.0,14.7853,14.8064,14.7712,14.7994,206800.0
2011-10-31 12:00:00,21.02,21.02,20.95,20.96,152000.0,14.7994,14.7994,14.7501,14.7571,152000.0
2011-10-31 12:10:00,20.95,20.98,20.94,20.95,149200.0,14.7501,14.7712,14.743,14.7501,149200.0
2011-10-31 12:20:00,20.95,20.97,20.93,20.93,191400.0,14.7501,14.7642,14.736,14.736,191400.0
2011-10-31 12:30:00,20.93,20.98,20.92,20.97,229600.0,14.736,14.7712,14.729,14.7642,229600.0
2011-10-31 12:40:00,20.97,20.98,20.93,20.97,214800.0,14.7642,14.7712,14.736,14.7642,214800.0
2011-10-31 12:50:00,20.97,21.0,20.97,20.98,162600.0,14.7642,14.7853,14.7642,14.7712,162600.0
2011-10-31 13:00:00,20.98,21.0,20.97,20.98,140200.0,14.7712,14.7853,14.7642,14.7712,140200.0
2011-10-31 13:10:00,20.99,21.0,20.95,20.95,278600.0,14.7782,14.7853,14.7501,14.7501,278600.0
2011-10-31 13:20:00,20.95,20.97,20.93,20.93,233400.0,14.7501,14.7642,14.736,14.736,233400.0
2011-10-31 13:30:00,20.93,21.0,20.93,20.99,175600.0,14.736,14.7853,14.736,14.7782,175600.0
2011-10-31 13:40:00,20.99,21.03,20.98,21.02,212600.0,14.7782,14.8064,14.7712,14.7994,212600.0
2011-10-31 13:50:00,21.02,21.03,21.0,21.02,150000.0,14.7994,14.8064,14.7853,14.7994,150000.0
2011-10-31 14:00:00,21.02,21.03,20.98,20.99,241800.0,14.7994,14.8064,14.7712,14.7782,241800.0
2011-10-31 14:10:00,20.99,21.02,20.98,21.01,229200.0,14.7782,14.7994,14.7712,14.7923,229200.0
2011-10-31 14:20:00,21.02,21.05,21.0,21.02,235400.0,14.7994,14.8205,14.7853,14.7994,235400.0
2011-10-31 14:30:00,21.02,21.07,21.0,21.03,296400.0,14.7994,14.8346,14.7853,14.8064,296400.0
2011-10-31 14:40:00,21.02,21.04,21.01,21.03,153200.0,14.7994,14.8134,14.7923,14.8064,153200.0
2011-10-31 14:50:00,21.04,21.07,21.02,21.02,225200.0,14.8134,14.8346,14.7994,14.7994,225200.0
2011-10-31 15:00:00,21.02,21.03,20.98,20.99,443200.0,14.7994,14.8064,14.7712,14.7782,443200.0
2011-10-31 15:10:00,20.99,20.99,20.9,20.9,324800.0,14.7782,14.7782,14.7149,14.7149,324800.0
2011-10-31 15:20:00,20.9,20.91,20.88,20.88,346400.0,14.7149,14.7219,14.7008,14.7008,346400.0
2011-10-31 15:30:00,20.88,20.96,20.86,20.96,361600.0,14.7008,14.7571,14.6867,14.7571,361600.0
2011-10-31 15:40:00,20.96,20.97,20.91,20.92,745600.0,14.7571,14.7642,14.7219,14.729,745600.0
2011-10-31 15:50:00,20.92,20.97,20.84,20.84,1387000.0,14.729,14.7642,14.6726,14.6726,1387000.0
2011-11-01 09:30:00,20.5,20.56,20.28,20.41,842400.0,14.4333,14.4755,14.2784,14.3699,842400.0
2011-11-01 09:40:00,20.41,20.46,20.27,20.27,357400.0,14.3699,14.4051,14.2713,14.2713,357400.0
2011-11-01 09:50:00,20.27,20.39,20.26,20.38,351800.0,14.2713,14.3558,14.2643,14.3488,351800.0
2011-11-01 10:00:00,20.38,20.43,20.27,20.4,472200.0,14.3488,14.384,14.2713,14.3628,472200.0
2011-11-01 10:10:00,20.4,20.46,20.36,20.45,202400.0,14.3628,14.4051,14.3347,14.3981,202400.0
2011-11-01 10:20:00,20.44,20.58,20.43,20.55,364000.0,14.391,14.4896,14.384,14.4685,364000.0
2011-11-01 10:30:00,20.56,20.59,20.51,20.59,221800.0,14.4755,14.4966,14.4403,14.4966,221800.0
2011-11-01 10:40:00,20.58,20.62,20.54,20.56,244200.0,14.4896,14.5177,14.4614,14.4755,244200.0
2011-11-01 10:50:00,20.56,20.64,20.56,20.6,240200.0,14.4755,14.5318,14.4755,14.5037,240200.0
2011-11-01 11:00:00,20.6,20.65,20.59,20.6,261600.0,14.5037,14.5389,14.4966,14.5037,261600.0
2011-11-01 11:10:00,20.6,20.61,20.55,20.59,168800.0,14.5037,14.5107,14.4685,14.4966,168800.0
2011-11-01 11:20:00,20.59,20.61,20.55,20.56,116200.0,14.4966,14.5107,14.4685,14.4755,116200.0
2011-11-01 11:30:00,20.56,20.65,20.55,20.62,487800.0,14.4755,14.5389,14.4685,14.5177,487800.0
2011-11-01 11:40:00,20.61,20.61,20.48,20.5,242400.0,14.5107,14.5107,14.4192,14.4333,242400.0
2011-11-01 11:50:00,20.5,20.5,20.43,20.46,275000.0,14.4333,14.4333,14.384,14.4051,275000.0
2011-11-01 12:00:00,20.47,20.5,20.42,20.49,292000.0,14.4121,14.4333,14.3769,14.4262,292000.0
2011-11-01 12:10:00,20.49,20.55,20.49,20.5,194400.0,14.4262,14.4685,14.4262,14.4333,194400.0
2011-11-01 12:20:00,20.5,20.52,20.46,20.52,125000.0,14.4333,14.4473,14.4051,14.4473,125000.0
2011-11-01 12:30:00,20.51,20.56,20.48,20.55,153000.0,14.4403,14.4755,14.4192,14.4685,153000.0
2011-11-01 12:40:00,20.55,20.55,20.48,20.49,163200.0,14.4685,14.4685,14.4192,14.4262,163200.0
2011-11-01 12:50:00,20.49,20.5,20.47,20.48,210200.0,14.4262,14.4333,14.4121,14.4192,210200.0
2011-11-01 13:00:00,20.48,20.52,20.46,20.5,256600.0,14.4192,14.4473,14.4051,14.4333,256600.0
2011-11-01 13:10:00,20.5,20.52,20.48,20.48,146200.0,14.4333,14.4473,14.4192,14.4192,146200.0
2011-11-01 13:20:00,20.48,20.59,20.45,20.58,314800.0,14.4192,14.4966,14.3981,14.4896,314800.0
2011-11-01 13:30:00,20.58,20.65,20.56,20.61,265600.0,14.4896,14.5389,14.4755,14.5107,265600.0
2011-11-01 13:40:00,20.61,20.68,20.6,20.63,246800.0,14.5107,14.56,14.5037,14.5248,246800.0
2011-11-01 13:50:00,20.63,20.66,20.55,20.59,291000.0,14.5248,14.5459,14.4685,14.4966,291000.0
2011-11-01 14:00:00,20.59,20.65,20.57,20.63,236200.0,14.4966,14.5389,14.4825,14.5248,236200.0
2011-11-01 14:10:00,20.62,20.66,20.61,20.63,232800.0,14.5177,14.5459,14.5107,14.5248,232800.0
2011-11-01 14:20:00,20.64,20.68,20.62,20.66,265400.0,14.5318,14.56,14.5177,14.5459,265400.0
2011-11-01 14:30:00,20.65,20.68,20.61,20.62,256400.0,14.5389,14.56,14.5107,14.5177,256400.0
2011-11-01 14:40:00,20.63,20.67,20.61,20.63,386800.0,14.5248,14.5529,14.5107,14.5248,386800.0
2011-11-01 14:50:00,20.63,20.64,20.58,20.6,386400.0,14.5248,14.5318,14.4896,14.5037,386400.0
2011-11-01 15:00:00,20.6,20.61,20.52,20.53,585800.0,14.5037,14.5107,14.4473,14.4544,585800.0
2011-11-01 15:10:00,20.53,20.64,20.53,20.64,451000.0,14.4544,14.5318,14.4544,14.5318,451000.0
2011-11-01 15:20:00,20.64,20.65,20.58,20.63,275600.0,14.5318,14.5389,14.4896,14.5248,275600.0
2011-11-01 15:30:00,20.63,20.7,20.63,20.68,497400.0,14.5248,14.5741,14.5248,14.56,497400.0
2011-11-01 15:40:00,20.68,20.68,20.54,20.6,1300200.0,14.56,14.56,14.4614,14.5037,1300200.0
2011-11-01 15:50:00,20.59,20.59,20.51,20.53,1436400.0,14.4966,14.4966,14.4403,14.4544,1436400.0
2011-11-02 09:30:00,20.7,20.75,20.56,20.58,398600.0,14.5741,14.6093,14.4755,14.4896,398600.0
2011-11-02 09:40:00,20.58,20.6,20.48,20.5,302600.0,14.4896,14.5037,14.4192,14.4333,302600.0
2011-11-02 09:50:00,20.5,20.5,20.37,20.39,235000.0,14.4333,14.4333,14.3417,14.3558,235000.0
2011-11-02 10:00:00,20.4,20.46,20.35,20.45,275000.0,14.3628,14.4051,14.3276,14.3981,275000.0
2011-11-02 10:10:00,20.44,20.46,20.4,20.44,222000.0,14.391,14.4051,14.3628,14.391,222000.0
2011-11-02 10:20:00,20.44,20.44,20.38,20.4,240800.0,14.391,14.391,14.3488,14.3628,240800.0
2011-11-02 10:30:00,20.4,20.4,20.35,20.36,252000.0,14.3628,14.3628,14.3276,14.3347,252000.0
2011-11-02 10:40:00,20.36,20.49,20.36,20.48,246800.0,14.3347,14.4262,14.3347,14.4192,246800.0
2011-11-02 10:50:00,20.48,20.53,20.47,20.5,398200.0,14.4192,14.4544,14.4121,14.4333,398200.0
2011-11-02 11:00:00,20.5,20.57,20.49,20.55,183200.0,14.4333,14.4825,14.4262,14.4685,183200.0
2011-11-02 11:10:00,20.55,20.59,20.49,20.59,180800.0,14.4685,14.4966,14.4262,14.4966,180800.0
2011-11-02 11:20:00,20.58,20.59,20.52,20.52,110400.0,14.4896,14.4966,14.4473,14.4473,110400.0
2011-11-02 11:30:00,20.52,20.53,20.48,20.5,133600.0,14.4473,14.4544,14.4192,14.4333,133600.0
2011-11-02 11:40:00,20.5,20.54,20.5,20.52,181000.0,14.4333,14.4614,14.4333,14.4473,181000.0
2011-11-02 11:50:00,20.52,20.54,20.5,20.52,115000.0,14.4473,14.4614,14.4333,14.4473,115000.0
2011-11-02 12:00:00,20.52,20.52,20.49,20.51,112000.0,14.4473,14.4473,14.4262,14.4403,112000.0
2011-11-02 12:10:00,20.51,20.52,20.45,20.45,136800.0,14.4403,14.4473,14.3981,14.3981,136800.0
2011-11-02 12:20:00,20.46,20.52,20.44,20.51,186200.0,14.4051,14.4473,14.391,14.4403,186200.0
2011-11-02 12:30:00,20.52,20.53,20.48,20.51,182400.0,14.4473,14.4544,14.4192,14.4403,182400.0
2011-11-02 12:40:00,20.51,20.56,20.49,20.5,269600.0,14.4403,14.4755,14.4262,14.4333,269600.0
2011-11-02 12:50:00,20.5,20.54,20.49,20.49,240800.0,14.4333,14.4614,14.4262,14.4262,240800.0
2011-11-02 13:00:00,20.49,20.5,20.43,20.47,404200.0,14.4262,14.4333,14.384,14.4121,404200.0
2011-11-02 13:10:00,20.47,20.5,20.46,20.48,232000.0,14.4121,14.4333,14.4051,14.4192,232000.0
2011-11-02 13:20:00,20.48,20.48,20.46,20.46,230400.0,14.4192,14.4192,14.4051,14.4051,230400.0
2011-11-02 13:30:00,20.46,20.49,20.46,20.47,161800.0,14.4051,14.4262,14.4051,14.4121,161800.0
2011-11-02 13:40:00,20.47,20.53,20.46,20.52,187400.0,14.4121,14.4544,14.4051,14.4473,187400.0
2011-11-02 13:50:00,20.52,20.53,20.48,20.51,183400.0,14.4473,14.4544,14.4192,14.4403,183400.0
2011-11-02 14:00:00,20.51,20.53,20.46,20.52,512400.0,14.4403,14.4544,14.4051,14.4473,512400.0
2011-11-02 14:10:00,20.53,20.54,20.48,20.5,375200.0,14.4544,14.4614,14.4192,14.4333,375200.0
2011-11-02 14:20:00,20.5,20.54,20.48,20.53,189000.0,14.4333,14.4614,14.4192,14.4544,189000.0
2011-11-02 14:30:00,20.53,20.55,20.5,20.54,170800.0,14.4544,14.4685,14.4333,14.4614,170800.0
2011-11-02 14:40:00,20.54,20.54,20.5,20.52,139400.0,14.4614,14.4614,14.4333,14.4473,139400.0
2011-11-02 14:50:00,20.52,20.55,20.5,20.54,270600.0,14.4473,14.4685,14.4333,14.4614,270600.0
2011-11-02 15:00:00,20.54,20.57,20.5,20.55,305600.0,14.4614,14.4825,14.4333,14.4685,305600.0
2011-11-02 15:10:00,20.55,20.56,20.5,20.54,343800.0,14.4685,14.4755,14.4333,14.4614,343800.0
2011-11-02 15:20:00,20.54,20.55,20.49,20.5,392000.0,14.4614,14.4685,14.4262,14.4333,392000.0
2011-11-02 15:30:00,20.5,20.52,20.48,20.51,486400.0,14.4333,14.4473,14.4192,14.4403,486400.0
2011-11-02 15:40:00,20.52,20.53,20.46,20.47,771000.0,14.4473,14.4544,14.4051,14.4121,771000.0
2011-11-02 15:50:00,20.46,20.53,20.45,20.52,1250600.0,14.4051,14.4544,14.3981,14.4473,1250600.0
2011-11-03 09:30:00,20.42,20.59,20.31,20.56,804000.0,14.3769,14.4966,14.2995,14.4755,804000.0
2011-11-03 09:40:00,20.55,20.55,20.43,20.45,696200.0,14.4685,14.4685,14.384,14.3981,696200.0
2011-11-03 09:50:00,20.45,20.47,20.39,20.39,328600.0,14.3981,14.4121,14.3558,14.3558,328600.0
2011-11-03 10:00:00,20.39,20.41,20.3,20.31,494200.0,14.3558,14.3699,14.2924,14.2995,494200.0
2011-11-03 10:10:00,20.31,20.42,20.28,20.4,367000.0,14.2995,14.3769,14.2784,14.3628,367000.0
2011-11-03 10:20:00,20.39,20.43,20.35,20.36,223000.0,14.3558,14.384,14.3276,14.3347,223000.0
2011-11-03 10:30:00,20.36,20.41,20.33,20.33,197200.0,14.3347,14.3699,14.3136,14.3136,197200.0
2011-11-03 10:40:00,20.33,20.5,20.33,20.46,355800.0,14.3136,14.4333,14.3136,14.4051,355800.0
2011-11-03 10:50:00,20.47,20.47,20.38,20.38,134600.0,14.4121,14.4121,14.3488,14.3488,134600.0
2011-11-03 11:00:00,20.38,20.41,20.35,20.36,149800.0,14.3488,14.3699,14.3276,14.3347,149800.0
2011-11-03 11:10:00,20.36,20.49,20.36,20.48,148200.0,14.3347,14.4262,14.3347,14.4192,148200.0
2011-11-03 11:20:00,20.48,20.5,20.47,20.5,254800.0,14.4192,14.4333,14.4121,14.4333,254800.0
2011-11-03 11:30:00,20.5,20.5,20.48,20.49,181800.0,14.4333,14.4333,14.4192,14.4262,181800.0
2011-11-03 11:40:00,20.49,20.5,20.45,20.47,174400.0,14.4262,14.4333,14.3981,14.4121,174400.0
2011-11-03 11:50:00,20.47,20.48,20.4,20.41,141600.0,14.4121,14.4192,14.3628,14.3699,141600.0
2011-11-03 12:00:00,20.41,20.42,20.38,20.41,165200.0,14.3699,14.3769,14.3488,14.3699,165200.0
2011-11-03 12:10:00,20.41,20.44,20.39,20.39,124200.0,14.3699,14.391,14.3558,14.3558,124200.0
2011-11-03 12:20:00,20.39,20.45,20.38,20.44,99600.0,14.3558,14.3981,14.3488,14.391,99600.0
2011-11-03 12:30:00,20.44,20.45,20.43,20.43,231400.0,14.391,14.3981,14.384,14.384,231400.0
2011-11-03 12:40:00,20.43,20.5,20.42,20.5,244800.0,14.384,14.4333,14.3769,14.4333,244800.0
2011-11-03 12:50:00,20.49,20.5,20.47,20.48,133000.0,14.4262,14.4333,14.4121,14.4192,133000.0
2011-11-03 13:00:00,20.48,20.48,20.43,20.45,236600.0,14.4192,14.4192,14.384,14.3981,236600.0
2011-11-03 13:10:00,20.46,20.46,20.44,20.45,433000.0,14.4051,14.4051,14.391,14.3981,433000.0
2011-11-03 13:20:00,20.45,20.45,20.41,20.42,161400.0,14.3981,14.3981,14.3699,14.3769,161400.0
2011-11-03 13:30:00,20.41,20.46,20.41,20.46,163600.0,14.3699,14.4051,14.3699,14.4051,163600.0
2011-11-03 13:40:00,20.46,20.55,20.45,20.54,294000.0,14.4051,14.4685,14.3981,14.4614,294000.0
2011-11-03 13:50:00,20.54,20.56,20.5,20.5,282200.0,14.4614,14.4755,14.4333,14.4333,282200.0
2011-11-03 14:00:00,20.51,20.54,20.45,20.46,479400.0,14.4403,14.4614,14.3981,14.4051,479400.0
2011-11-03 14:10:00,20.46,20.49,20.43,20.46,195000.0,14.4051,14.4262,14.384,14.4051,195000.0
2011-11-03 14:20:00,20.45,20.47,20.42,20.43,238400.0,14.3981,14.4121,14.3769,14.384,238400.0
2011-11-03 14:30:00,20.44,20.47,20.43,20.45,193400.0,14.391,14.4121,14.384,14.3981,193400.0
2011-11-03 14:40:00,20.45,20.45,20.4,20.41,140800.0,14.3981,14.3981,14.3628,14.3699,140800.0
2011-11-03 14:50:00,20.41,20.44,20.4,20.42,287400.0,14.3699,14.391,14.3628,14.3769,287400.0
2011-11-03 15:00:00,20.43,20.5,20.43,20.48,344800.0,14.384,14.4333,14.384,14.4192,344800.0
2011-11-03 15:10:00,20.48,20.52,20.48,20.49,235000.0,14.4192,14.4473,14.4192,14.4262,235000.0
2011-11-03 15:20:00,20.49,20.49,20.45,20.47,303600.0,14.4262,14.4262,14.3981,14.4121,303600.0
2011-11-03 15:30:00,20.47,20.5,20.47,20.47,291000.0,14.4121,14.4333,14.4121,14.4121,291000.0
2011-11-03 15:40:00,20.47,20.49,20.45,20.49,517600.0,14.4121,14.4262,14.3981,14.4262,517600.0
2011-11-03 15:50:00,20.48,20.5,20.45,20.47,1030400.0,14.4192,14.4333,14.3981,14.4121,1030400.0
2011-11-04 09:30:00,20.3,20.41,20.29,20.37,389000.0,14.2924,14.3699,14.2854,14.3417,389000.0
2011-11-04 09:40:00,20.36,20.36,20.28,20.34,296800.0,14.3347,14.3347,14.2784,14.3206,296800.0
2011-11-04 09:50:00,20.34,20.36,20.25,20.28,371000.0,14.3206,14.3347,14.2572,14.2784,371000.0
2011-11-04 10:00:00,20.28,20.31,20.26,20.29,276600.0,14.2784,14.2995,14.2643,14.2854,276600.0
2011-11-04 10:10:00,20.29,20.33,20.25,20.25,287200.0,14.2854,14.3136,14.2572,14.2572,287200.0
2011-11-04 10:20:00,20.25,20.25,20.14,20.15,360200.0,14.2572,14.2572,14.1798,14.1868,360200.0
2011-11-04 10:30:00,20.15,20.15,20.06,20.08,423800.0,14.1868,14.1868,14.1235,14.1375,423800.0
2011-11-04 10:40:00,20.08,20.14,20.07,20.14,298800.0,14.1375,14.1798,14.1305,14.1798,298800.0
2011-11-04 10:50:00,20.14,20.16,20.11,20.15,357800.0,14.1798,14.1939,14.1587,14.1868,357800.0
2011-11-04 11:00:00,20.16,20.17,20.15,20.16,293000.0,14.1939,14.2009,14.1868,14.1939,293000.0
2011-11-04 11:10:00,20.17,20.18,20.13,20.13,286600.0,14.2009,14.208,14.1728,14.1728,286600.0
2011-11-04 11:20:00,20.13,20.17,20.09,20.17,322800.0,14.1728,14.2009,14.1446,14.2009,322800.0
2011-11-04 11:30:00,20.17,20.19,20.15,20.19,161000.0,14.2009,14.215,14.1868,14.215,161000.0
2011-11-04 11:40:00,20.2,20.21,20.17,20.18,159800.0,14.222,14.2291,14.2009,14.208,159800.0
2011-11-04 11:50:00,20.18,20.24,20.17,20.24,133000.0,14.208,14.2502,14.2009,14.2502,133000.0
2011-11-04 12:00:00,20.24,20.28,20.24,20.28,125400.0,14.2502,14.2784,14.2502,14.2784,125400.0
2011-11-04 12:10:00,20.28,20.32,20.27,20.3,126000.0,14.2784,14.3065,14.2713,14.2924,126000.0
2011-11-04 12:20:00,20.3,20.31,20.27,20.3,89400.0,14.2924,14.2995,14.2713,14.2924,89400.0
2011-11-04 12:30:00,20.29,20.3,20.24,20.25,108400.0,14.2854,14.2924,14.2502,14.2572,108400.0
2011-11-04 12:40:00,20.25,20.27,20.23,20.27,139600.0,14.2572,14.2713,14.2432,14.2713,139600.0
2011-11-04 12:50:00,20.27,20.32,20.27,20.32,86800.0,14.2713,14.3065,14.2713,14.3065,86800.0
2011-11-04 13:00:00,20.32,20.35,20.31,20.33,131000.0,14.3065,14.3276,14.2995,14.3136,131000.0
2011-11-04 13:10:00,20.33,20.45,20.33,20.45,260600.0,14.3136,14.3981,14.3136,14.3981,260600.0
2011-11-04 13:20:00,20.44,20.45,20.41,20.42,153000.0,14.391,14.3981,14.3699,14.3769,153000.0
2011-11-04 13:30:00,20.41,20.42,20.39,20.41,114000.0,14.3699,14.3769,14.3558,14.3699,114000.0
2011-11-04 13:40:00,20.41,20.48,20.4,20.46,174400.0,14.3699,14.4192,14.3628,14.4051,174400.0
2011-11-04 13:50:00,20.46,20.48,20.45,20.47,127000.0,14.4051,14.4192,14.3981,14.4121,127000.0
2011-11-04 14:00:00,20.46,20.47,20.43,20.47,186400.0,14.4051,14.4121,14.384,14.4121,186400.0
2011-11-04 14:10:00,20.47,20.5,20.45,20.49,155800.0,14.4121,14.4333,14.3981,14.4262,155800.0
2011-11-04 14:20:00,20.49,20.51,20.48,20.5,191600.0,14.4262,14.4403,14.4192,14.4333,191600.0
2011-11-04 14:30:00,20.5,20.52,20.45,20.45,189000.0,14.4333,14.4473,14.3981,14.3981,189000.0
2011-11-04 14:40:00,20.45,20.46,20.42,20.43,176600.0,14.3981,14.4051,14.3769,14.384,176600.0
2011-11-04 14:50:00,20.43,20.43,20.38,20.39,198000.0,14.384,14.384,14.3488,14.3558,198000.0
2011-11-04 15:00:00,20.39,20.39,20.32,20.32,207400.0,14.3558,14.3558,14.3065,14.3065,207400.0
2011-11-04 15:10:00,20.33,20.33,20.31,20.31,190000.0,14.3136,14.3136,14.2995,14.2995,190000.0
2011-11-04 15:20:00,20.31,20.35,20.28,20.34,266600.0,14.2995,14.3276,14.2784,14.3206,266600.0
2011-11-04 15:30:00,20.34,20.36,20.32,20.32,256400.0,14.3206,14.3347,14.3065,14.3065,256400.0
2011-11-04 15:40:00,20.32,20.36,20.32,20.34,322200.0,14.3065,14.3347,14.3065,14.3206,322200.0
2011-11-04 15:50:00,20.34,20.36,20.29,20.36,842200.0,14.3206,14.3347,14.2854,14.3347,842200.0
2011-11-07 09:30:00,20.45,20.57,20.43,20.49,296000.0,14.3981,14.4825,14.384,14.4262,296000.0
2011-11-07 09:40:00,20.49,20.52,20.43,20.49,251800.0,14.4262,14.4473,14.384,14.4262,251800.0
2011-11-07 09:50:00,20.49,20.53,20.46,20.5,168600.0,14.4262,14.4544,14.4051,14.4333,168600.0
2011-11-07 10:00:00,20.5,20.52,20.45,20.49,166400.0,14.4333,14.4473,14.3981,14.4262,166400.0
2011-11-07 10:10:00,20.5,20.5,20.43,20.45,185200.0,14.4333,14.4333,14.384,14.3981,185200.0
2011-11-07 10:20:00,20.45,20.47,20.42,20.43,179000.0,14.3981,14.4121,14.3769,14.384,179000.0
2011-11-07 10:30:00,20.44,20.44,20.37,20.39,155000.0,14.391,14.391,14.3417,14.3558,155000.0
2011-11-07 10:40:00,20.39,20.42,20.36,20.38,279400.0,14.3558,14.3769,14.3347,14.3488,279400.0
2011-11-07 10:50:00,20.38,20.39,20.28,20.29,205400.0,14.3488,14.3558,14.2784,14.2854,205400.0
2011-11-07 11:00:00,20.29,20.31,20.27,20.27,243400.0,14.2854,14.2995,14.2713,14.2713,243400.0
2011-11-07 11:10:00,20.27,20.35,20.27,20.34,268800.0,14.2713,14.3276,14.2713,14.3206,268800.0
2011-11-07 11:20:00,20.34,20.34,20.3,20.31,291800.0,14.3206,14.3206,14.2924,14.2995,291800.0
2011-11-07 11:30:00,20.31,20.34,20.29,20.34,156200.0,14.2995,14.3206,14.2854,14.3206,156200.0
2011-11-07 11:40:00,20.34,20.35,20.3,20.32,134000.0,14.3206,14.3276,14.2924,14.3065,134000.0
2011-11-07 11:50:00,20.33,20.34,20.3,20.33,58800.0,14.3136,14.3206,14.2924,14.3136,58800.0
2011-11-07 12:00:00,20.32,20.37,20.32,20.36,164400.0,14.3065,14.3417,14.3065,14.3347,164400.0
2011-11-07 12:10:00,20.36,20.36,20.28,20.28,148000.0,14.3347,14.3347,14.2784,14.2784,148000.0
2011-11-07 12:20:00,20.28,20.29,20.25,20.27,194600.0,14.2784,14.2854,14.2572,14.2713,194600.0
2011-11-07 12:30:00,20.27,20.27,20.23,20.25,80600.0,14.2713,14.2713,14.2432,14.2572,80600.0
2011-11-07 12:40:00,20.25,20.28,20.25,20.27,51400.0,14.2572,14.2784,14.2572,14.2713,51400.0
2011-11-07 12:50:00,20.27,20.31,20.26,20.29,106600.0,14.2713,14.2995,14.2643,14.2854,106600.0
2011-11-07 13:00:00,20.3,20.32,20.29,20.32,81400.0,14.2924,14.3065,14.2854,14.3065,81400.0
2011-11-07 13:10:00,20.32,20.35,20.32,20.33,109400.0,14.3065,14.3276,14.3065,14.3136,109400.0
2011-11-07 13:20:00,20.34,20.38,20.34,20.37,47600.0,14.3206,14.3488,14.3206,14.3417,47600.0
2011-11-07 13:30:00,20.38,20.38,20.33,20.33,222200.0,14.3488,14.3488,14.3136,14.3136,222200.0
2011-11-07 13:40:00,20.33,20.34,20.3,20.31,107800.0,14.3136,14.3206,14.2924,14.2995,107800.0
2011-11-07 13:50:00,20.31,20.39,20.3,20.38,307000.0,14.2995,14.3558,14.2924,14.3488,307000.0
2011-11-07 14:00:00,20.38,20.44,20.38,20.4,215200.0,14.3488,14.391,14.3488,14.3628,215200.0
2011-11-07 14:10:00,20.4,20.46,20.4,20.44,111400.0,14.3628,14.4051,14.3628,14.391,111400.0
2011-11-07 14:20:00,20.44,20.48,20.43,20.43,170200.0,14.391,14.4192,14.384,14.384,170200.0
2011-11-07 14:30:00,20.43,20.46,20.42,20.45,146600.0,14.384,14.4051,14.3769,14.3981,146600.0
2011-11-07 14:40:00,20.45,20.46,20.43,20.43,157800.0,14.3981,14.4051,14.384,14.384,157800.0
2011-11-07 14:50:00,20.43,20.49,20.43,20.48,148400.0,14.384,14.4262,14.384,14.4192,148400.0
2011-11-07 15:00:00,20.48,20.5,20.47,20.49,199600.0,14.4192,14.4333,14.4121,14.4262,199600.0
2011-11-07 15:10:00,20.5,20.52,20.47,20.48,217000.0,14.4333,14.4473,14.4121,14.4192,217000.0
2011-11-07 15:20:00,20.47,20.5,20.46,20.46,138000.0,14.4121,14.4333,14.4051,14.4051,138000.0
2011-11-07 15:30:00,20.46,20.5,20.45,20.5,280800.0,14.4051,14.4333,14.3981,14.4333,280800.0
2011-11-07 15:40:00,20.5,20.5,20.47,20.48,285400.0,14.4333,14.4333,14.4121,14.4192,285400.0
2011-11-07 15:50:00,20.48,20.56,20.47,20.54,854200.0,14.4192,14.4755,14.4121,14.4614,854200.0
2011-11-08 09:30:00,20.6,20.65,20.56,20.6,269600.0,14.5037,14.5389,14.4755,14.5037,269600.0
2011-11-08 09:40:00,20.6,20.66,20.56,20.58,269000.0,14.5037,14.5459,14.4755,14.4896,269000.0
2011-11-08 09:50:00,20.58,20.62,20.55,20.62,229400.0,14.4896,14.5177,14.4685,14.5177,229400.0
2011-11-08 10:00:00,20.62,20.64,20.56,20.59,311800.0,14.5177,14.5318,14.4755,14.4966,311800.0
2011-11-08 10:10:00,20.59,20.6,20.54,20.57,219200.0,14.4966,14.5037,14.4614,14.4825,219200.0
2011-11-08 10:20:00,20.58,20.58,20.46,20.46,361800.0,14.4896,14.4896,14.4051,14.4051,361800.0
2011-11-08 10:30:00,20.46,20.47,20.42,20.46,168000.0,14.4051,14.4121,14.3769,14.4051,168000.0
2011-11-08 10:40:00,20.46,20.48,20.43,20.48,111600.0,14.4051,14.4192,14.384,14.4192,111600.0
2011-11-08 10:50:00,20.47,20.49,20.42,20.45,220800.0,14.4121,14.4262,14.3769,14.3981,220800.0
2011-11-08 11:00:00,20.45,20.48,20.4,20.4,201200.0,14.3981,14.4192,14.3628,14.3628,201200.0
2011-11-08 11:10:00,20.4,20.41,20.38,20.4,233800.0,14.3628,14.3699,14.3488,14.3628,233800.0
2011-11-08 11:20:00,20.4,20.4,20.37,20.39,179200.0,14.3628,14.3628,14.3417,14.3558,179200.0
2011-11-08 11:30:00,20.39,20.41,20.36,20.39,210800.0,14.3558,14.3699,14.3347,14.3558,210800.0
2011-11-08 11:40:00,20.39,20.43,20.38,20.43,77600.0,14.3558,14.384,14.3488,14.384,77600.0
2011-11-08 11:50:00,20.43,20.44,20.41,20.41,62800.0,14.384,14.391,14.3699,14.3699,62800.0
2011-11-08 12:00:00,20.42,20.45,20.39,20.45,99200.0,14.3769,14.3981,14.3558,14.3981,99200.0
2011-11-08 12:10:00,20.45,20.46,20.43,20.45,37800.0,14.3981,14.4051,14.384,14.3981,37800.0
2011-11-08 12:20:00,20.45,20.48,20.43,20.43,72600.0,14.3981,14.4192,14.384,14.384,72600.0
2011-11-08 12:30:00,20.44,20.48,20.44,20.48,233000.0,14.391,14.4192,14.391,14.4192,233000.0
2011-11-08 12:40:00,20.48,20.49,20.43,20.43,65600.0,14.4192,14.4262,14.384,14.384,65600.0
2011-11-08 12:50:00,20.44,20.47,20.43,20.46,58800.0,14.391,14.4121,14.384,14.4051,58800.0
2011-11-08 13:00:00,20.46,20.49,20.46,20.48,82600.0,14.4051,14.4262,14.4051,14.4192,82600.0
2011-11-08 13:10:00,20.47,20.48,20.42,20.43,84200.0,14.4121,14.4192,14.3769,14.384,84200.0
2011-11-08 13:20:00,20.43,20.49,20.42,20.46,85400.0,14.384,14.4262,14.3769,14.4051,85400.0
2011-11-08 13:30:00,20.46,20.5,20.45,20.5,114000.0,14.4051,14.4333,14.3981,14.4333,114000.0
2011-11-08 13:40:00,20.5,20.59,20.5,20.57,182400.0,14.4333,14.4966,14.4333,14.4825,182400.0
2011-11-08 13:50:00,20.57,20.6,20.57,20.58,159600.0,14.4825,14.5037,14.4825,14.4896,159600.0
2011-11-08 14:00:00,20.58,20.59,20.52,20.54,140600.0,14.4896,14.4966,14.4473,14.4614,140600.0
2011-11-08 14:10:00,20.53,20.58,20.53,20.54,119600.0,14.4544,14.4896,14.4544,14.4614,119600.0
2011-11-08 14:20:00,20.53,20.59,20.53,20.59,192800.0,14.4544,14.4966,14.4544,14.4966,192800.0
2011-11-08 14:30:00,20.6,20.61,20.57,20.59,326000.0,14.5037,14.5107,14.4825,14.4966,326000.0
2011-11-08 14:40:00,20.59,20.62,20.56,20.6,103000.0,14.4966,14.5177,14.4755,14.5037,103000.0
2011-11-08 14:50:00,20.6,20.63,20.59,20.61,95600.0,14.5037,14.5248,14.4966,14.5107,95600.0
2011-11-08 15:00:00,20.61,20.63,20.58,20.59,261200.0,14.5107,14.5248,14.4896,14.4966,261200.0
2011-11-08 15:10:00,20.59,20.64,20.59,20.63,294800.0,14.4966,14.5318,14.4966,14.5248,294800.0
2011-11-08 15:20:00,20.63,20.64,20.59,20.6,230400.0,14.5248,14.5318,14.4966,14.5037,230400.0
2011-11-08 15:30:00,20.6,20.64,20.59,20.64,353200.0,14.5037,14.5318,14.4966,14.5318,353200.0
2011-11-08 15:40:00,20.64,20.64,20.58,20.61,289200.0,14.5318,14.5318,14.4896,14.5107,289200.0
2011-11-08 15:50:00,20.61,20.65,20.6,20.61,651600.0,14.5107,14.5389,14.5037,14.5107,651600.0
2011-11-09 09:30:00,20.2,20.25,20.18,20.19,389800.0,14.222,14.2572,14.208,14.215,389800.0
2011-11-09 09:40:00,20.2,20.2,20.08,20.1,490200.0,14.222,14.222,14.1375,14.1516,490200.0
2011-11-09 09:50:00,20.1,20.1,20.0,20.06,478800.0,14.1516,14.1516,14.0812,14.1235,478800.0
2011-11-09 10:00:00,20.06,20.1,20.0,20.01,450800.0,14.1235,14.1516,14.0812,14.0883,450800.0
2011-11-09 10:10:00,20.01,20.07,19.99,20.0,462000.0,14.0883,14.1305,14.0742,14.0812,462000.0
2011-11-09 10:20:00,20.0,20.02,19.97,20.0,571200.0,14.0812,14.0953,14.0601,14.0812,571200.0
2011-11-09 10:30:00,20.0,20.05,19.99,19.99,436600.0,14.0812,14.1164,14.0742,14.0742,436600.0
2011-11-09 10:40:00,19.99,20.11,19.99,20.08,365600.0,14.0742,14.1587,14.0742,14.1375,365600.0
2011-11-09 10:50:00,20.08,20.11,20.03,20.04,248600.0,14.1375,14.1587,14.1023,14.1094,248600.0
2011-11-09 11:00:00,20.04,20.1,20.03,20.09,238600.0,14.1094,14.1516,14.1023,14.1446,238600.0
2011-11-09 11:10:00,20.09,20.17,20.05,20.15,448800.0,14.1446,14.2009,14.1164,14.1868,448800.0
2011-11-09 11:20:00,20.14,20.18,20.11,20.13,288000.0,14.1798,14.208,14.1587,14.1728,288000.0
2011-11-09 11:30:00,20.13,20.16,20.12,20.15,282600.0,14.1728,14.1939,14.1657,14.1868,282600.0
2011-11-09 11:40:00,20.15,20.17,20.14,20.17,168600.0,14.1868,14.2009,14.1798,14.2009,168600.0
2011-11-09 11:50:00,20.17,20.21,20.16,20.16,176600.0,14.2009,14.2291,14.1939,14.1939,176600.0
2011-11-09 12:00:00,20.16,20.18,20.11,20.11,74400.0,14.1939,14.208,14.1587,14.1587,74400.0
2011-11-09 12:10:00,20.11,20.13,20.1,20.11,84200.0,14.1587,14.1728,14.1516,14.1587,84200.0
2011-11-09 12:20:00,20.1,20.11,20.07,20.08,196600.0,14.1516,14.1587,14.1305,14.1375,196600.0
2011-11-09 12:30:00,20.08,20.08,20.05,20.06,132800.0,14.1375,14.1375,14.1164,14.1235,132800.0
2011-11-09 12:40:00,20.05,20.08,20.03,20.05,217000.0,14.1164,14.1375,14.1023,14.1164,217000.0
2011-11-09 12:50:00,20.06,20.07,20.05,20.06,105600.0,14.1235,14.1305,14.1164,14.1235,105600.0
2011-11-09 13:00:00,20.06,20.07,20.04,20.05,204600.0,14.1235,14.1305,14.1094,14.1164,204600.0
2011-11-09 13:10:00,20.04,20.04,20.02,20.04,216400.0,14.1094,14.1094,14.0953,14.1094,216400.0
2011-11-09 13:20:00,20.04,20.05,20.04,20.04,163800.0,14.1094,14.1164,14.1094,14.1094,163800.0
2011-11-09 13:30:00,20.04,20.05,20.03,20.03,218000.0,14.1094,14.1164,14.1023,14.1023,218000.0
2011-11-09 13:40:00,20.03,20.04,20.03,20.03,224000.0,14.1023,14.1094,14.1023,14.1023,224000.0
2011-11-09 13:50:00,20.03,20.03,19.97,20.01,592000.0,14.1023,14.1023,14.0601,14.0883,592000.0
2011-11-09 14:00:00,20.0,20.0,19.89,19.89,454600.0,14.0812,14.0812,14.0038,14.0038,454600.0
2011-11-09 14:10:00,19.89,19.95,19.87,19.93,456800.0,14.0038,14.046,13.9897,14.0319,456800.0
2011-11-09 14:20:00,19.93,19.95,19.85,19.89,407200.0,14.0319,14.046,13.9756,14.0038,407200.0
2011-11-09 14:30:00,19.89,19.92,19.86,19.89,480400.0,14.0038,14.0249,13.9827,14.0038,480400.0
2011-11-09 14:40:00,19.89,19.94,19.85,19.93,338600.0,14.0038,14.039,13.9756,14.0319,338600.0
2011-11-09 14:50:00,19.93,19.95,19.9,19.92,321600.0,14.0319,14.046,14.0108,14.0249,321600.0
2011-11-09 15:00:00,19.91,19.97,19.9,19.96,556400.0,14.0179,14.0601,14.0108,14.0531,556400.0
2011-11-09 15:10:00,19.97,19.98,19.93,19.97,395200.0,14.0601,14.0671,14.0319,14.0601,395200.0
2011-11-09 15:20:00,19.97,20.0,19.93,19.95,265800.0,14.0601,14.0812,14.0319,14.046,265800.0
2011-11-09 15:30:00,19.94,19.97,19.92,19.93,585800.0,14.039,14.0601,14.0249,14.0319,585800.0
2011-11-09 15:40:00,19.93,19.98,19.93,19.95,517000.0,14.0319,14.0671,14.0319,14.046,517000.0
2011-11-09 15:50:00,19.94,19.99,19.92,19.93,1244800.0,14.039,14.0742,14.0249,14.0319,1244800.0
2011-11-10 09:30:00,20.03,20.11,20.0,20.04,355000.0,14.1023,14.1587,14.0812,14.1094,355000.0
2011-11-10 09:40:00,20.04,20.05,20.0,20.02,279600.0,14.1094,14.1164,14.0812,14.0953,279600.0
2011-11-10 09:50:00,20.02,20.05,20.0,20.04,198600.0,14.0953,14.1164,14.0812,14.1094,198600.0
2011-11-10 10:00:00,20.04,20.08,20.0,20.01,250000.0,14.1094,14.1375,14.0812,14.0883,250000.0
2011-11-10 10:10:00,20.0,20.03,19.93,19.98,288800.0,14.0812,14.1023,14.0319,14.0671,288800.0
2011-11-10 10:20:00,19.98,19.99,19.91,19.92,154600.0,14.0671,14.0742,14.0179,14.0249,154600.0
2011-11-10 10:30:00,19.92,19.92,19.85,19.87,285200.0,14.0249,14.0249,13.9756,13.9897,285200.0
2011-11-10 10:40:00,19.87,19.89,19.8,19.8,179600.0,13.9897,14.0038,13.9404,13.9404,179600.0
2011-11-10 10:50:00,19.8,19.86,19.78,19.84,379800.0,13.9404,13.9827,13.9263,13.9686,379800.0
2011-11-10 11:00:00,19.84,19.96,19.83,19.96,196200.0,13.9686,14.0531,13.9615,14.0531,196200.0
2011-11-10 11:10:00,19.96,19.97,19.92,19.93,220800.0,14.0531,14.0601,14.0249,14.0319,220800.0
2011-11-10 11:20:00,19.93,19.94,19.9,19.91,175200.0,14.0319,14.039,14.0108,14.0179,175200.0
2011-11-10 11:30:00,19.9,19.95,19.9,19.93,260000.0,14.0108,14.046,14.0108,14.0319,260000.0
2011-11-10 11:40:00,19.93,20.0,19.92,19.98,451000.0,14.0319,14.0812,14.0249,14.0671,451000.0
2011-11-10 11:50:00,19.97,19.99,19.95,19.95,453400.0,14.0601,14.0742,14.046,14.046,453400.0
2011-11-10 12:00:00,19.95,19.99,19.94,19.98,195400.0,14.046,14.0742,14.039,14.0671,195400.0
2011-11-10 12:10:00,19.98,20.0,19.95,19.98,140200.0,14.0671,14.0812,14.046,14.0671,140200.0
2011-11-10 12:20:00,19.98,19.99,19.93,19.95,60600.0,14.0671,14.0742,14.0319,14.046,60600.0
2011-11-10 12:30:00,19.95,19.95,19.92,19.95,127200.0,14.046,14.046,14.0249,14.046,127200.0
2011-11-10 12:40:00,19.95,19.96,19.92,19.93,55400.0,14.046,14.0531,14.0249,14.0319,55400.0
2011-11-10 12:50:00,19.93,19.94,19.91,19.92,182200.0,14.0319,14.039,14.0179,14.0249,182200.0
2011-11-10 13:00:00,19.92,19.96,19.9,19.95,165600.0,14.0249,14.0531,14.0108,14.046,165600.0
2011-11-10 13:10:00,19.95,20.06,19.95,20.06,197000.0,14.046,14.1235,14.046,14.1235,197000.0
2011-11-10 13:20:00,20.05,20.09,20.05,20.09,257800.0,14.1164,14.1446,14.1164,14.1446,257800.0
2011-11-10 13:30:00,20.08,20.13,20.08,20.1,259600.0,14.1375,14.1728,14.1375,14.1516,259600.0
2011-11-10 13:40:00,20.1,20.12,20.08,20.09,176200.0,14.1516,14.1657,14.1375,14.1446,176200.0
2011-11-10 13:50:00,20.09,20.1,20.09,20.09,274600.0,14.1446,14.1516,14.1446,14.1446,274600.0
2011-11-10 14:00:00,20.09,20.09,20.06,20.08,479600.0,14.1446,14.1446,14.1235,14.1375,479600.0
2011-11-10 14:10:00,20.08,20.1,20.07,20.08,335600.0,14.1375,14.1516,14.1305,14.1375,335600.0
2011-11-10 14:20:00,20.08,20.1,20.07,20.07,314000.0,14.1375,14.1516,14.1305,14.1305,314000.0
2011-11-10 14:30:00,20.07,20.07,20.04,20.07,511600.0,14.1305,14.1305,14.1094,14.1305,511600.0
2011-11-10 14:40:00,20.07,20.08,20.06,20.06,259200.0,14.1305,14.1375,14.1235,14.1235,259200.0
2011-11-10 14:50:00,20.06,20.07,20.0,20.0,192400.0,14.1235,14.1305,14.0812,14.0812,192400.0
2011-11-10 15:00:00,20.01,20.03,20.0,20.0,137400.0,14.0883,14.1023,14.0812,14.0812,137400.0
2011-11-10 15:10:00,20.0,20.05,20.0,20.04,221600.0,14.0812,14.1164,14.0812,14.1094,221600.0
2011-11-10 15:20:00,20.04,20.1,20.04,20.09,322200.0,14.1094,14.1516,14.1094,14.1446,322200.0
2011-11-10 15:30:00,20.09,20.1,20.05,20.07,261800.0,14.1446,14.1516,14.1164,14.1305,261800.0
2011-11-10 15:40:00,20.07,20.1,20.05,20.08,300800.0,14.1305,14.1516,14.1164,14.1375,300800.0
2011-11-10 15:50:00,20.08,20.14,20.07,20.08,656000.0,14.1375,14.1798,14.1305,14.1375,656000.0
2011-11-11 09:30:00,20.27,20.36,20.27,20.3,310600.0,14.2713,14.3347,14.2713,14.2924,310600.0
2011-11-11 09:40:00,20.3,20.35,20.3,20.35,184400.0,14.2924,14.3276,14.2924,14.3276,184400.0
2011-11-11 09:50:00,20.35,20.38,20.29,20.3,244800.0,14.3276,14.3488,14.2854,14.2924,244800.0
2011-11-11 10:00:00,20.31,20.39,20.31,20.38,248200.0,14.2995,14.3558,14.2995,14.3488,248200.0
2011-11-11 10:10:00,20.38,20.43,20.37,20.42,201400.0,14.3488,14.384,14.3417,14.3769,201400.0
2011-11-11 10:20:00,20.43,20.49,20.42,20.46,305000.0,14.384,14.4262,14.3769,14.4051,305000.0
2011-11-11 10:30:00,20.46,20.5,20.45,20.5,603400.0,14.4051,14.4333,14.3981,14.4333,603400.0
2011-11-11 10:40:00,20.5,20.59,20.5,20.58,385400.0,14.4333,14.4966,14.4333,14.4896,385400.0
2011-11-11 10:50:00,20.58,20.62,20.56,20.6,802000.0,14.4896,14.5177,14.4755,14.5037,802000.0
2011-11-11 11:00:00,20.6,20.63,20.58,20.59,423600.0,14.5037,14.5248,14.4896,14.4966,423600.0
2011-11-11 11:10:00,20.6,20.63,20.59,20.6,229800.0,14.5037,14.5248,14.4966,14.5037,229800.0
2011-11-11 11:20:00,20.6,20.61,20.59,20.61,136400.0,14.5037,14.5107,14.4966,14.5107,136400.0
2011-11-11 11:30:00,20.61,20.61,20.52,20.53,407400.0,14.5107,14.5107,14.4473,14.4544,407400.0
2011-11-11 11:40:00,20.53,20.55,20.5,20.53,178600.0,14.4544,14.4685,14.4333,14.4544,178600.0
2011-11-11 11:50:00,20.53,20.53,20.49,20.5,161600.0,14.4544,14.4544,14.4262,14.4333,161600.0
2011-11-11 12:00:00,20.5,20.56,20.49,20.55,272600.0,14.4333,14.4755,14.4262,14.4685,272600.0
2011-11-11 12:10:00,20.55,20.57,20.55,20.55,171400.0,14.4685,14.4825,14.4685,14.4685,171400.0
2011-11-11 12:20:00,20.55,20.55,20.5,20.51,97400.0,14.4685,14.4685,14.4333,14.4403,97400.0
2011-11-11 12:30:00,20.51,20.52,20.5,20.5,95600.0,14.4403,14.4473,14.4333,14.4333,95600.0
2011-11-11 12:40:00,20.5,20.57,20.49,20.56,202200.0,14.4333,14.4825,14.4262,14.4755,202200.0
2011-11-11 12:50:00,20.56,20.61,20.56,20.61,131000.0,14.4755,14.5107,14.4755,14.5107,131000.0
2011-11-11 13:00:00,20.61,20.66,20.6,20.65,188600.0,14.5107,14.5459,14.5037,14.5389,188600.0
2011-11-11 13:10:00,20.65,20.66,20.62,20.64,192000.0,14.5389,14.5459,14.5177,14.5318,192000.0
2011-11-11 13:20:00,20.64,20.66,20.61,20.61,231400.0,14.5318,14.5459,14.5107,14.5107,231400.0
2011-11-11 13:30:00,20.63,20.64,20.61,20.64,130800.0,14.5248,14.5318,14.5107,14.5318,130800.0
2011-11-11 13:40:00,20.64,20.64,20.62,20.64,124000.0,14.5318,14.5318,14.5177,14.5318,124000.0
2011-11-11 13:50:00,20.63,20.64,20.63,20.63,77200.0,14.5248,14.5318,14.5248,14.5248,77200.0
2011-11-11 14:00:00,20.63,20.63,20.61,20.61,246000.0,14.5248,14.5248,14.5107,14.5107,246000.0
2011-11-11 14:10:00,20.62,20.64,20.61,20.61,194800.0,14.5177,14.5318,14.5107,14.5107,194800.0
2011-11-11 14:20:00,20.61,20.61,20.6,20.61,141600.0,14.5107,14.5107,14.5037,14.5107,141600.0
2011-11-11 14:30:00,20.61,20.63,20.6,20.6,196600.0,14.5107,14.5248,14.5037,14.5037,196600.0
2011-11-11 14:40:00,20.6,20.61,20.59,20.59,83800.0,14.5037,14.5107,14.4966,14.4966,83800.0
2011-11-11 14:50:00,20.59,20.59,20.54,20.55,207600.0,14.4966,14.4966,14.4614,14.4685,207600.0
2011-11-11 15:00:00,20.55,20.56,20.54,20.55,189600.0,14.4685,14.4755,14.4614,14.4685,189600.0
2011-11-11 15:10:00,20.55,20.56,20.53,20.55,190800.0,14.4685,14.4755,14.4544,14.4685,190800.0
2011-11-11 15:20:00,20.55,20.56,20.54,20.56,274400.0,14.4685,14.4755,14.4614,14.4755,274400.0
2011-11-11 15:30:00,20.56,20.58,20.53,20.54,353600.0,14.4755,14.4896,14.4544,14.4614,353600.0
2011-11-11 15:40:00,20.53,20.53,20.49,20.5,380400.0,14.4544,14.4544,14.4262,14.4333,380400.0
2011-11-11 15:50:00,20.5,20.54,20.5,20.53,697600.0,14.4333,14.4614,14.4333,14.4544,697600.0
2011-11-14 09:30:00,20.52,20.57,20.34,20.35,242200.0,14.4473,14.4825,14.3206,14.3276,242200.0
2011-11-14 09:40:00,20.35,20.36,20.25,20.28,202600.0,14.3276,14.3347,14.2572,14.2784,202600.0
2011-11-14 09:50:00,20.28,20.32,20.25,20.29,174800.0,14.2784,14.3065,14.2572,14.2854,174800.0
2011-11-14 10:00:00,20.29,20.35,20.25,20.32,136000.0,14.2854,14.3276,14.2572,14.3065,136000.0
2011-11-14 10:10:00,20.33,20.38,20.3,20.31,278400.0,14.3136,14.3488,14.2924,14.2995,278400.0
2011-11-14 10:20:00,20.3,20.33,20.28,20.3,200400.0,14.2924,14.3136,14.2784,14.2924,200400.0
2011-11-14 10:30:00,20.31,20.31,20.23,20.25,254600.0,14.2995,14.2995,14.2432,14.2572,254600.0
2011-11-14 10:40:00,20.25,20.27,20.22,20.25,157800.0,14.2572,14.2713,14.2361,14.2572,157800.0
2011-11-14 10:50:00,20.25,20.27,20.2,20.22,350000.0,14.2572,14.2713,14.222,14.2361,350000.0
2011-11-14 11:00:00,20.22,20.29,20.21,20.28,186200.0,14.2361,14.2854,14.2291,14.2784,186200.0
2011-11-14 11:10:00,20.28,20.3,20.24,20.3,186400.0,14.2784,14.2924,14.2502,14.2924,186400.0
2011-11-14 11:20:00,20.3,20.35,20.29,20.32,73000.0,14.2924,14.3276,14.2854,14.3065,73000.0
2011-11-14 11:30:00,20.32,20.35,20.32,20.34,109600.0,14.3065,14.3276,14.3065,14.3206,109600.0
2011-11-14 11:40:00,20.34,20.35,20.33,20.35,113000.0,14.3206,14.3276,14.3136,14.3276,113000.0
2011-11-14 11:50:00,20.35,20.36,20.27,20.3,126000.0,14.3276,14.3347,14.2713,14.2924,126000.0
2011-11-14 12:00:00,20.3,20.33,20.29,20.32,117600.0,14.2924,14.3136,14.2854,14.3065,117600.0
2011-11-14 12:10:00,20.32,20.33,20.3,20.3,117200.0,14.3065,14.3136,14.2924,14.2924,117200.0
2011-11-14 12:20:00,20.3,20.31,20.25,20.27,203400.0,14.2924,14.2995,14.2572,14.2713,203400.0
2011-11-14 12:30:00,20.27,20.27,20.24,20.25,144800.0,14.2713,14.2713,14.2502,14.2572,144800.0
2011-11-14 12:40:00,20.25,20.25,20.24,20.25,87000.0,14.2572,14.2572,14.2502,14.2572,87000.0
2011-11-14 12:50:00,20.25,20.25,20.23,20.25,79600.0,14.2572,14.2572,14.2432,14.2572,79600.0
2011-11-14 13:00:00,20.24,20.25,20.22,20.24,92800.0,14.2502,14.2572,14.2361,14.2502,92800.0
2011-11-14 13:10:00,20.24,20.25,20.22,20.24,167600.0,14.2502,14.2572,14.2361,14.2502,167600.0
2011-11-14 13:20:00,20.24,20.28,20.24,20.27,200400.0,14.2502,14.2784,14.2502,14.2713,200400.0
2011-11-14 13:30:00,20.27,20.29,20.25,20.28,71400.0,14.2713,14.2854,14.2572,14.2784,71400.0
2011-11-14 13:40:00,20.28,20.3,20.27,20.3,91600.0,14.2784,14.2924,14.2713,14.2924,91600.0
2011-11-14 13:50:00,20.29,20.29,20.25,20.27,55800.0,14.2854,14.2854,14.2572,14.2713,55800.0
2011-11-14 14:00:00,20.27,20.27,20.26,20.27,41200.0,14.2713,14.2713,14.2643,14.2713,41200.0
2011-11-14 14:10:00,20.28,20.29,20.24,20.24,72400.0,14.2784,14.2854,14.2502,14.2502,72400.0
2011-11-14 14:20:00,20.24,20.25,20.21,20.22,105200.0,14.2502,14.2572,14.2291,14.2361,105200.0
2011-11-14 14:30:00,20.22,20.23,20.21,20.23,105200.0,14.2361,14.2432,14.2291,14.2432,105200.0
2011-11-14 14:40:00,20.22,20.24,20.21,20.21,190400.0,14.2361,14.2502,14.2291,14.2291,190400.0
2011-11-14 14:50:00,20.21,20.24,20.18,20.2,217000.0,14.2291,14.2502,14.208,14.222,217000.0
2011-11-14 15:00:00,20.19,20.25,20.19,20.23,119200.0,14.215,14.2572,14.215,14.2432,119200.0
2011-11-14 15:10:00,20.23,20.25,20.22,20.22,147200.0,14.2432,14.2572,14.2361,14.2361,147200.0
2011-11-14 15:20:00,20.22,20.25,20.22,20.24,255000.0,14.2361,14.2572,14.2361,14.2502,255000.0
2011-11-14 15:30:00,20.24,20.27,20.22,20.22,280200.0,14.2502,14.2713,14.2361,14.2361,280200.0
2011-11-14 15:40:00,20.23,20.29,20.22,20.28,362000.0,14.2432,14.2854,14.2361,14.2784,362000.0
2011-11-14 15:50:00,20.28,20.28,20.23,20.24,810000.0,14.2784,14.2784,14.2432,14.2502,810000.0
2011-11-15 09:30:00,20.25,20.3,20.17,20.3,161000.0,14.2572,14.2924,14.2009,14.2924,161000.0
2011-11-15 09:40:00,20.3,20.38,20.28,20.36,262600.0,14.2924,14.3488,14.2784,14.3347,262600.0
2011-11-15 09:50:00,20.36,20.43,20.35,20.43,259600.0,14.3347,14.384,14.3276,14.384,259600.0
2011-11-15 10:00:00,20.43,20.47,20.36,20.39,316800.0,14.384,14.4121,14.3347,14.3558,316800.0
2011-11-15 10:10:00,20.38,20.41,20.33,20.34,202600.0,14.3488,14.3699,14.3136,14.3206,202600.0
2011-11-15 10:20:00,20.34,20.36,20.33,20.35,103600.0,14.3206,14.3347,14.3136,14.3276,103600.0
2011-11-15 10:30:00,20.35,20.43,20.34,20.4,114200.0,14.3276,14.384,14.3206,14.3628,114200.0
2011-11-15 10:40:00,20.39,20.42,20.37,20.37,101600.0,14.3558,14.3769,14.3417,14.3417,101600.0
2011-11-15 10:50:00,20.37,20.38,20.32,20.32,60600.0,14.3417,14.3488,14.3065,14.3065,60600.0
2011-11-15 11:00:00,20.32,20.35,20.31,20.33,116400.0,14.3065,14.3276,14.2995,14.3136,116400.0
2011-11-15 11:10:00,20.32,20.38,20.32,20.34,239400.0,14.3065,14.3488,14.3065,14.3206,239400.0
2011-11-15 11:20:00,20.33,20.33,20.29,20.29,200800.0,14.3136,14.3136,14.2854,14.2854,200800.0
2011-11-15 11:30:00,20.29,20.29,20.22,20.23,143400.0,14.2854,14.2854,14.2361,14.2432,143400.0
2011-11-15 11:40:00,20.23,20.25,20.21,20.21,132400.0,14.2432,14.2572,14.2291,14.2291,132400.0
2011-11-15 11:50:00,20.22,20.22,20.17,20.21,198000.0,14.2361,14.2361,14.2009,14.2291,198000.0
2011-11-15 12:00:00,20.21,20.28,20.21,20.25,112400.0,14.2291,14.2784,14.2291,14.2572,112400.0
2011-11-15 12:10:00,20.25,20.3,20.24,20.26,207600.0,14.2572,14.2924,14.2502,14.2643,207600.0
2011-11-15 12:20:00,20.27,20.34,20.25,20.34,219200.0,14.2713,14.3206,14.2572,14.3206,219200.0
2011-11-15 12:30:00,20.33,20.4,20.33,20.38,173800.0,14.3136,14.3628,14.3136,14.3488,173800.0
2011-11-15 12:40:00,20.37,20.39,20.32,20.32,114200.0,14.3417,14.3558,14.3065,14.3065,114200.0
2011-11-15 12:50:00,20.32,20.36,20.31,20.36,61800.0,14.3065,14.3347,14.2995,14.3347,61800.0
2011-11-15 13:00:00,20.36,20.39,20.34,20.36,131400.0,14.3347,14.3558,14.3206,14.3347,131400.0
2011-11-15 13:10:00,20.36,20.38,20.35,20.35,44400.0,14.3347,14.3488,14.3276,14.3276,44400.0
2011-11-15 13:20:00,20.34,20.37,20.34,20.36,43200.0,14.3206,14.3417,14.3206,14.3347,43200.0
2011-11-15 13:30:00,20.36,20.41,20.36,20.4,172200.0,14.3347,14.3699,14.3347,14.3628,172200.0
2011-11-15 13:40:00,20.4,20.41,20.39,20.4,82000.0,14.3628,14.3699,14.3558,14.3628,82000.0
2011-11-15 13:50:00,20.4,20.41,20.39,20.39,92400.0,14.3628,14.3699,14.3558,14.3558,92400.0
2011-11-15 14:00:00,20.39,20.41,20.38,20.41,166800.0,14.3558,14.3699,14.3488,14.3699,166800.0
2011-11-15 14:10:00,20.41,20.43,20.36,20.38,206800.0,14.3699,14.384,14.3347,14.3488,206800.0
2011-11-15 14:20:00,20.38,20.4,20.36,20.36,249200.0,14.3488,14.3628,14.3347,14.3347,249200.0
2011-11-15 14:30:00,20.37,20.38,20.35,20.36,81200.0,14.3417,14.3488,14.3276,14.3347,81200.0
2011-11-15 14:40:00,20.36,20.4,20.36,20.38,79400.0,14.3347,14.3628,14.3347,14.3488,79400.0
2011-11-15 14:50:00,20.38,20.41,20.38,20.38,154400.0,14.3488,14.3699,14.3488,14.3488,154400.0
2011-11-15 15:00:00,20.38,20.42,20.37,20.4,137000.0,14.3488,14.3769,14.3417,14.3628,137000.0
2011-11-15 15:10:00,20.4,20.42,20.36,20.37,135600.0,14.3628,14.3769,14.3347,14.3417,135600.0
2011-11-15 15:20:00,20.37,20.43,20.37,20.42,174600.0,14.3417,14.384,14.3417,14.3769,174600.0
2011-11-15 15:30:00,20.41,20.43,20.38,20.39,355000.0,14.3699,14.384,14.3488,14.3558,355000.0
2011-11-15 15:40:00,20.38,20.4,20.35,20.38,336400.0,14.3488,14.3628,14.3276,14.3488,336400.0
2011-11-15 15:50:00,20.38,20.38,20.32,20.34,546600.0,14.3488,14.3488,14.3065,14.3206,546600.0
2011-11-16 09:30:00,20.2,20.2,20.11,20.17,312200.0,14.222,14.222,14.1587,14.2009,312200.0
2011-11-16 09:40:00,20.18,20.18,20.1,20.1,162600.0,14.208,14.208,14.1516,14.1516,162600.0
2011-11-16 09:50:00,20.1,20.16,20.1,20.15,129400.0,14.1516,14.1939,14.1516,14.1868,129400.0
2011-11-16 10:00:00,20.15,20.18,20.14,20.14,361200.0,14.1868,14.208,14.1798,14.1798,361200.0
2011-11-16 10:10:00,20.14,20.19,20.14,20.18,93400.0,14.1798,14.215,14.1798,14.208,93400.0
2011-11-16 10:20:00,20.19,20.19,20.09,20.11,133600.0,14.215,14.215,14.1446,14.1587,133600.0
2011-11-16 10:30:00,20.11,20.11,20.08,20.09,120400.0,14.1587,14.1587,14.1375,14.1446,120400.0
2011-11-16 10:40:00,20.1,20.16,20.08,20.13,106800.0,14.1516,14.1939,14.1375,14.1728,106800.0
2011-11-16 10:50:00,20.12,20.18,20.12,20.18,159200.0,14.1657,14.208,14.1657,14.208,159200.0
2011-11-16 11:00:00,20.18,20.24,20.17,20.24,148000.0,14.208,14.2502,14.2009,14.2502,148000.0
2011-11-16 11:10:00,20.24,20.25,20.21,20.24,115400.0,14.2502,14.2572,14.2291,14.2502,115400.0
2011-11-16 11:20:00,20.24,20.27,20.23,20.24,107000.0,14.2502,14.2713,14.2432,14.2502,107000.0
2011-11-16 11:30:00,20.24,20.26,20.21,20.22,135600.0,14.2502,14.2643,14.2291,14.2361,135600.0
2011-11-16 11:40:00,20.22,20.26,20.22,20.25,159000.0,14.2361,14.2643,14.2361,14.2572,159000.0
2011-11-16 11:50:00,20.25,20.28,20.25,20.26,125400.0,14.2572,14.2784,14.2572,14.2643,125400.0
2011-11-16 12:00:00,20.26,20.27,20.24,20.25,114800.0,14.2643,14.2713,14.2502,14.2572,114800.0
2011-11-16 12:10:00,20.25,20.25,20.22,20.24,81800.0,14.2572,14.2572,14.2361,14.2502,81800.0
2011-11-16 12:20:00,20.24,20.25,20.23,20.24,62400.0,14.2502,14.2572,14.2432,14.2502,62400.0
2011-11-16 12:30:00,20.24,20.28,20.24,20.27,101200.0,14.2502,14.2784,14.2502,14.2713,101200.0
2011-11-16 12:40:00,20.27,20.28,20.26,20.26,71600.0,14.2713,14.2784,14.2643,14.2643,71600.0
2011-11-16 12:50:00,20.26,20.26,20.23,20.25,58000.0,14.2643,14.2643,14.2432,14.2572,58000.0
2011-11-16 13:00:00,20.25,20.29,20.25,20.28,78000.0,14.2572,14.2854,14.2572,14.2784,78000.0
2011-11-16 13:10:00,20.28,20.3,20.28,20.3,74400.0,14.2784,14.2924,14.2784,14.2924,74400.0
2011-11-16 13:20:00,20.3,20.35,20.3,20.35,62800.0,14.2924,14.3276,14.2924,14.3276,62800.0
2011-11-16 13:30:00,20.34,20.35,20.33,20.35,97000.0,14.3206,14.3276,14.3136,14.3276,97000.0
2011-11-16 13:40:00,20.36,20.38,20.35,20.37,109200.0,14.3347,14.3488,14.3276,14.3417,109200.0
2011-11-16 13:50:00,20.38,20.39,20.34,20.35,229800.0,14.3488,14.3558,14.3206,14.3276,229800.0
2011-11-16 14:00:00,20.35,20.35,20.32,20.32,80800.0,14.3276,14.3276,14.3065,14.3065,80800.0
2011-11-16 14:10:00,20.32,20.35,20.3,20.32,101600.0,14.3065,14.3276,14.2924,14.3065,101600.0
2011-11-16 14:20:00,20.31,20.35,20.31,20.31,52200.0,14.2995,14.3276,14.2995,14.2995,52200.0
2011-11-16 14:30:00,20.32,20.34,20.31,20.33,114400.0,14.3065,14.3206,14.2995,14.3136,114400.0
2011-11-16 14:40:00,20.33,20.34,20.31,20.32,149200.0,14.3136,14.3206,14.2995,14.3065,149200.0
2011-11-16 14:50:00,20.32,20.32,20.29,20.31,113000.0,14.3065,14.3065,14.2854,14.2995,113000.0
2011-11-16 15:00:00,20.31,20.31,20.27,20.3,118000.0,14.2995,14.2995,14.2713,14.2924,118000.0
2011-11-16 15:10:00,20.3,20.3,20.2,20.21,365000.0,14.2924,14.2924,14.222,14.2291,365000.0
2011-11-16 15:20:00,20.2,20.23,20.17,20.17,206000.0,14.222,14.2432,14.2009,14.2009,206000.0
2011-11-16 15:30:00,20.16,20.17,20.07,20.12,494000.0,14.1939,14.2009,14.1305,14.1657,494000.0
2011-11-16 15:40:00,20.11,20.14,20.09,20.12,650800.0,14.1587,14.1798,14.1446,14.1657,650800.0
2011-11-16 15:50:00,20.12,20.12,20.05,20.09,1616800.0,14.1657,14.1657,14.1164,14.1446,1616800.0
2011-11-17 09:30:00,20.02,20.1,20.0,20.02,253800.0,14.0953,14.1516,14.0812,14.0953,253800.0
2011-11-17 09:40:00,20.03,20.07,20.02,20.04,433000.0,14.1023,14.1305,14.0953,14.1094,433000.0
2011-11-17 09:50:00,20.04,20.11,20.02,20.1,343200.0,14.1094,14.1587,14.0953,14.1516,343200.0
2011-11-17 10:00:00,20.1,20.13,20.05,20.12,196400.0,14.1516,14.1728,14.1164,14.1657,196400.0
2011-11-17 10:10:00,20.12,20.14,20.09,20.11,337800.0,14.1657,14.1798,14.1446,14.1587,337800.0
2011-11-17 10:20:00,20.11,20.14,20.1,20.14,218200.0,14.1587,14.1798,14.1516,14.1798,218200.0
2011-11-17 10:30:00,20.14,20.2,20.09,20.18,284400.0,14.1798,14.222,14.1446,14.208,284400.0
2011-11-17 10:40:00,20.18,20.23,20.18,20.21,407800.0,14.208,14.2432,14.208,14.2291,407800.0
2011-11-17 10:50:00,20.21,20.25,20.21,20.22,329000.0,14.2291,14.2572,14.2291,14.2361,329000.0
2011-11-17 11:00:00,20.23,20.23,20.15,20.15,407000.0,14.2432,14.2432,14.1868,14.1868,407000.0
2011-11-17 11:10:00,20.15,20.15,20.11,20.13,345000.0,14.1868,14.1868,14.1587,14.1728,345000.0
2011-11-17 11:20:00,20.13,20.16,20.08,20.14,197400.0,14.1728,14.1939,14.1375,14.1798,197400.0
2011-11-17 11:30:00,20.14,20.18,20.13,20.18,115800.0,14.1798,14.208,14.1728,14.208,115800.0
2011-11-17 11:40:00,20.18,20.21,20.16,20.16,181600.0,14.208,14.2291,14.1939,14.1939,181600.0
2011-11-17 11:50:00,20.16,20.16,20.13,20.14,163000.0,14.1939,14.1939,14.1728,14.1798,163000.0
2011-11-17 12:00:00,20.14,20.14,20.09,20.09,180600.0,14.1798,14.1798,14.1446,14.1446,180600.0
2011-11-17 12:10:00,20.09,20.1,20.03,20.05,235600.0,14.1446,14.1516,14.1023,14.1164,235600.0
2011-11-17 12:20:00,20.05,20.06,19.99,20.0,153000.0,14.1164,14.1235,14.0742,14.0812,153000.0
2011-11-17 12:30:00,20.0,20.0,19.8,19.83,570200.0,14.0812,14.0812,13.9404,13.9615,570200.0
2011-11-17 12:40:00,19.83,19.86,19.79,19.85,380000.0,13.9615,13.9827,13.9334,13.9756,380000.0
2011-11-17 12:50:00,19.85,19.86,19.8,19.83,180600.0,13.9756,13.9827,13.9404,13.9615,180600.0
2011-11-17 13:00:00,19.83,19.83,19.78,19.8,250000.0,13.9615,13.9615,13.9263,13.9404,250000.0
2011-11-17 13:10:00,19.8,19.87,19.79,19.86,197400.0,13.9404,13.9897,13.9334,13.9827,197400.0
2011-11-17 13:20:00,19.86,19.87,19.81,19.82,234600.0,13.9827,13.9897,13.9475,13.9545,234600.0
2011-11-17 13:30:00,19.82,19.84,19.79,19.79,200000.0,13.9545,13.9686,13.9334,13.9334,200000.0
2011-11-17 13:40:00,19.79,19.81,19.78,19.79,377200.0,13.9334,13.9475,13.9263,13.9334,377200.0
2011-11-17 13:50:00,19.79,19.79,19.74,19.78,567000.0,13.9334,13.9334,13.8982,13.9263,567000.0
2011-11-17 14:00:00,19.78,19.8,19.73,19.78,247000.0,13.9263,13.9404,13.8911,13.9263,247000.0
2011-11-17 14:10:00,19.78,19.81,19.74,19.75,203600.0,13.9263,13.9475,13.8982,13.9052,203600.0
2011-11-17 14:20:00,19.75,19.78,19.72,19.76,200400.0,13.9052,13.9263,13.8841,13.9122,200400.0
2011-11-17 14:30:00,19.76,19.79,19.74,19.75,210600.0,13.9122,13.9334,13.8982,13.9052,210600.0
2011-11-17 14:40:00,19.75,19.82,19.75,19.8,148600.0,13.9052,13.9545,13.9052,13.9404,148600.0
2011-11-17 14:50:00,19.8,19.82,19.79,19.79,136000.0,13.9404,13.9545,13.9334,13.9334,136000.0
2011-11-17 15:00:00,19.79,19.83,19.78,19.81,287600.0,13.9334,13.9615,13.9263,13.9475,287600.0
2011-11-17 15:10:00,19.81,19.81,19.78,19.79,201200.0,13.9475,13.9475,13.9263,13.9334,201200.0
2011-11-17 15:20:00,19.8,19.83,19.78,19.81,239200.0,13.9404,13.9615,13.9263,13.9475,239200.0
2011-11-17 15:30:00,19.81,19.82,19.78,19.78,297600.0,13.9475,13.9545,13.9263,13.9263,297600.0
2011-11-17 15:40:00,19.78,19.83,19.75,19.81,422800.0,13.9263,13.9615,13.9052,13.9475,422800.0
2011-11-17 15:50:00,19.81,19.82,19.75,19.81,1042200.0,13.9475,13.9545,13.9052,13.9475,1042200.0
2011-11-18 09:30:00,19.73,19.84,19.72,19.74,1455400.0,13.8911,13.9686,13.8841,13.8982,1455400.0
2011-11-18 09:40:00,19.75,19.79,19.66,19.68,259800.0,13.9052,13.9334,13.8418,13.8559,259800.0
2011-11-18 09:50:00,19.67,19.79,19.66,19.75,257400.0,13.8489,13.9334,13.8418,13.9052,257400.0
2011-11-18 10:00:00,19.75,19.78,19.71,19.76,151000.0,13.9052,13.9263,13.877,13.9122,151000.0
2011-11-18 10:10:00,19.76,19.79,19.72,19.72,208400.0,13.9122,13.9334,13.8841,13.8841,208400.0
2011-11-18 10:20:00,19.72,19.74,19.68,19.73,249600.0,13.8841,13.8982,13.8559,13.8911,249600.0
2011-11-18 10:30:00,19.74,19.8,19.73,19.8,289000.0,13.8982,13.9404,13.8911,13.9404,289000.0
2011-11-18 10:40:00,19.8,19.83,19.76,19.83,248600.0,13.9404,13.9615,13.9122,13.9615,248600.0
2011-11-18 10:50:00,19.83,19.85,19.8,19.8,146200.0,13.9615,13.9756,13.9404,13.9404,146200.0
2011-11-18 11:00:00,19.8,19.82,19.78,19.78,146800.0,13.9404,13.9545,13.9263,13.9263,146800.0
2011-11-18 11:10:00,19.78,19.84,19.78,19.82,224600.0,13.9263,13.9686,13.9263,13.9545,224600.0
2011-11-18 11:20:00,19.83,19.87,19.83,19.86,194800.0,13.9615,13.9897,13.9615,13.9827,194800.0
2011-11-18 11:30:00,19.86,19.88,19.82,19.83,240400.0,13.9827,13.9967,13.9545,13.9615,240400.0
2011-11-18 11:40:00,19.83,19.88,19.83,19.86,235600.0,13.9615,13.9967,13.9615,13.9827,235600.0
2011-11-18 11:50:00,19.87,19.91,19.86,19.89,194600.0,13.9897,14.0179,13.9827,14.0038,194600.0
2011-11-18 12:00:00,19.89,19.91,19.87,19.9,301800.0,14.0038,14.0179,13.9897,14.0108,301800.0
2011-11-18 12:10:00,19.9,19.93,19.89,19.92,194000.0,14.0108,14.0319,14.0038,14.0249,194000.0
2011-11-18 12:20:00,19.92,19.98,19.9,19.97,248000.0,14.0249,14.0671,14.0108,14.0601,248000.0
2011-11-18 12:30:00,19.97,20.0,19.96,20.0,214600.0,14.0601,14.0812,14.0531,14.0812,214600.0
2011-11-18 12:40:00,19.99,20.0,19.98,19.99,270400.0,14.0742,14.0812,14.0671,14.0742,270400.0
2011-11-18 12:50:00,19.99,20.0,19.97,19.97,202800.0,14.0742,14.0812,14.0601,14.0601,202800.0
2011-11-18 13:00:00,19.97,19.99,19.97,19.99,209000.0,14.0601,14.0742,14.0601,14.0742,209000.0
2011-11-18 13:10:00,19.98,20.02,19.97,20.02,134200.0,14.0671,14.0953,14.0601,14.0953,134200.0
2011-11-18 13:20:00,20.02,20.02,20.0,20.02,96800.0,14.0953,14.0953,14.0812,14.0953,96800.0
2011-11-18 13:30:00,20.01,20.03,20.0,20.03,153800.0,14.0883,14.1023,14.0812,14.1023,153800.0
2011-11-18 13:40:00,20.03,20.03,20.0,20.02,96800.0,14.1023,14.1023,14.0812,14.0953,96800.0
2011-11-18 13:50:00,20.02,20.02,19.99,20.0,147000.0,14.0953,14.0953,14.0742,14.0812,147000.0
2011-11-18 14:00:00,20.0,20.02,20.0,20.01,110200.0,14.0812,14.0953,14.0812,14.0883,110200.0
2011-11-18 14:10:00,20.0,20.07,20.0,20.02,288000.0,14.0812,14.1305,14.0812,14.0953,288000.0
2011-11-18 14:20:00,20.02,20.04,20.0,20.0,171400.0,14.0953,14.1094,14.0812,14.0812,171400.0
2011-11-18 14:30:00,20.0,20.02,20.0,20.01,203400.0,14.0812,14.0953,14.0812,14.0883,203400.0
2011-11-18 14:40:00,20.01,20.02,20.0,20.0,203800.0,14.0883,14.0953,14.0812,14.0812,203800.0
2011-11-18 14:50:00,20.0,20.0,19.99,20.0,238200.0,14.0812,14.0812,14.0742,14.0812,238200.0
2011-11-18 15:00:00,19.99,20.0,19.98,19.99,265200.0,14.0742,14.0812,14.0671,14.0742,265200.0
2011-11-18 15:10:00,19.99,20.0,19.98,20.0,220800.0,14.0742,14.0812,14.0671,14.0812,220800.0
2011-11-18 15:20:00,20.0,20.0,19.98,19.98,286800.0,14.0812,14.0812,14.0671,14.0671,286800.0
2011-11-18 15:30:00,19.98,20.0,19.97,19.98,451000.0,14.0671,14.0812,14.0601,14.0671,451000.0
2011-11-18 15:40:00,19.98,19.99,19.95,19.96,637600.0,14.0671,14.0742,14.046,14.0531,637600.0
2011-11-18 15:50:00,19.96,19.97,19.93,19.94,1121400.0,14.0531,14.0601,14.0319,14.039,1121400.0
2011-11-21 09:30:00,18.53,18.6,17.57,17.82,10670000.0,13.0463,13.0955,12.3704,12.5464,10670000.0
2011-11-21 09:40:00,17.83,17.91,17.23,17.5,6586200.0,12.5534,12.6097,12.131,12.3211,6586200.0
2011-11-21 09:50:00,17.5,17.83,17.5,17.68,3364000.0,12.3211,12.5534,12.3211,12.4478,3364000.0
2011-11-21 10:00:00,17.68,17.93,17.56,17.93,3409000.0,12.4478,12.6238,12.3633,12.6238,3409000.0
2011-11-21 10:10:00,17.92,18.0,17.75,17.77,2499600.0,12.6168,12.6731,12.4971,12.5112,2499600.0
2011-11-21 10:20:00,17.77,17.86,17.75,17.82,1382200.0,12.5112,12.5745,12.4971,12.5464,1382200.0
2011-11-21 10:30:00,17.82,17.91,17.79,17.9,1323200.0,12.5464,12.6097,12.5252,12.6027,1323200.0
2011-11-21 10:40:00,17.9,17.93,17.81,17.81,915000.0,12.6027,12.6238,12.5393,12.5393,915000.0
2011-11-21 10:50:00,17.81,17.82,17.63,17.67,2134600.0,12.5393,12.5464,12.4126,12.4408,2134600.0
2011-11-21 11:00:00,17.66,17.72,17.56,17.6,1330400.0,12.4337,12.476,12.3633,12.3915,1330400.0
2011-11-21 11:10:00,17.6,17.68,17.58,17.67,1686800.0,12.3915,12.4478,12.3774,12.4408,1686800.0
2011-11-21 11:20:00,17.67,17.7,17.62,17.63,1027600.0,12.4408,12.4619,12.4056,12.4126,1027600.0
2011-11-21 11:30:00,17.63,17.63,17.53,17.53,1541800.0,12.4126,12.4126,12.3422,12.3422,1541800.0
2011-11-21 11:40:00,17.54,17.57,17.5,17.5,2024200.0,12.3492,12.3704,12.3211,12.3211,2024200.0
2011-11-21 11:50:00,17.5,17.52,17.47,17.5,2713800.0,12.3211,12.3352,12.2999,12.3211,2713800.0
2011-11-21 12:00:00,17.5,17.53,17.43,17.5,1026600.0,12.3211,12.3422,12.2718,12.3211,1026600.0
2011-11-21 12:10:00,17.5,17.6,17.5,17.55,2077200.0,12.3211,12.3915,12.3211,12.3563,2077200.0
2011-11-21 12:20:00,17.55,17.56,17.52,17.55,873600.0,12.3563,12.3633,12.3352,12.3563,873600.0
2011-11-21 12:30:00,17.55,17.61,17.55,17.59,813600.0,12.3563,12.3985,12.3563,12.3844,813600.0
2011-11-21 12:40:00,17.59,17.64,17.58,17.61,676600.0,12.3844,12.4196,12.3774,12.3985,676600.0
2011-11-21 12:50:00,17.62,17.74,17.62,17.74,740000.0,12.4056,12.49,12.4056,12.49,740000.0
2011-11-21 13:00:00,17.74,17.79,17.71,17.75,1911600.0,12.49,12.5252,12.4689,12.4971,1911600.0
2011-11-21 13:10:00,17.75,17.87,17.75,17.82,1258800.0,12.4971,12.5816,12.4971,12.5464,1258800.0
2011-11-21 13:20:00,17.81,17.82,17.75,17.79,884800.0,12.5393,12.5464,12.4971,12.5252,884800.0
2011-11-21 13:30:00,17.79,17.86,17.79,17.86,1232600.0,12.5252,12.5745,12.5252,12.5745,1232600.0
2011-11-21 13:40:00,17.86,17.88,17.84,17.86,1107800.0,12.5745,12.5886,12.5605,12.5745,1107800.0
2011-11-21 13:50:00,17.86,17.88,17.85,17.86,3270800.0,12.5745,12.5886,12.5675,12.5745,3270800.0
2011-11-21 14:00:00,17.86,17.87,17.85,17.86,1012400.0,12.5745,12.5816,12.5675,12.5745,1012400.0
2011-11-21 14:10:00,17.86,17.91,17.86,17.9,2097800.0,12.5745,12.6097,12.5745,12.6027,2097800.0
2011-11-21 14:20:00,17.9,17.91,17.88,17.9,1005000.0,12.6027,12.6097,12.5886,12.6027,1005000.0
2011-11-21 14:30:00,17.9,17.95,17.89,17.95,1057800.0,12.6027,12.6379,12.5957,12.6379,1057800.0
2011-11-21 14:40:00,17.95,18.0,17.93,17.99,1364800.0,12.6379,12.6731,12.6238,12.6661,1364800.0
2011-11-21 14:50:00,17.98,18.02,17.96,18.01,1444800.0,12.659,12.6872,12.6449,12.6801,1444800.0
2011-11-21 15:00:00,18.01,18.07,18.0,18.05,1501600.0,12.6801,12.7224,12.6731,12.7083,1501600.0
2011-11-21 15:10:00,18.05,18.07,17.99,18.07,1561200.0,12.7083,12.7224,12.6661,12.7224,1561200.0
2011-11-21 15:20:00,18.06,18.06,18.0,18.03,1020600.0,12.7153,12.7153,12.6731,12.6942,1020600.0
2011-11-21 15:30:00,18.03,18.05,18.0,18.05,1232400.0,12.6942,12.7083,12.6731,12.7083,1232400.0
2011-11-21 15:40:00,18.04,18.08,18.0,18.07,2358200.0,12.7013,12.7294,12.6731,12.7224,2358200.0
2011-11-21 15:50:00,18.07,18.16,18.07,18.13,3315400.0,12.7224,12.7858,12.7224,12.7646,3315400.0
2011-11-22 09:30:00,18.29,19.07,18.28,18.97,4126200.0,12.8773,13.4264,12.8702,13.356,4126200.0
2011-11-22 09:40:00,18.97,19.07,18.86,18.86,2428600.0,13.356,13.4264,13.2786,13.2786,2428600.0
2011-11-22 09:50:00,18.86,19.0,18.85,18.89,2913600.0,13.2786,13.3772,13.2716,13.2997,2913600.0
2011-11-22 10:00:00,18.9,19.05,18.88,18.99,2240600.0,13.3068,13.4124,13.2927,13.3701,2240600.0
2011-11-22 10:10:00,18.99,18.99,18.9,18.93,899200.0,13.3701,13.3701,13.3068,13.3279,899200.0
2011-11-22 10:20:00,18.93,19.02,18.91,19.02,1039000.0,13.3279,13.3912,13.3138,13.3912,1039000.0
2011-11-22 10:30:00,19.02,19.14,19.01,19.13,1350600.0,13.3912,13.4757,13.3842,13.4687,1350600.0
2011-11-22 10:40:00,19.14,19.25,19.13,19.2,2047400.0,13.4757,13.5532,13.4687,13.518,2047400.0
2011-11-22 10:50:00,19.2,19.2,19.07,19.09,1898400.0,13.518,13.518,13.4264,13.4405,1898400.0
2011-11-22 11:00:00,19.09,19.13,19.06,19.1,1256200.0,13.4405,13.4687,13.4194,13.4476,1256200.0
2011-11-22 11:10:00,19.1,19.13,19.08,19.13,1914600.0,13.4476,13.4687,13.4335,13.4687,1914600.0
2011-11-22 11:20:00,19.12,19.21,19.11,19.17,1637800.0,13.4616,13.525,13.4546,13.4969,1637800.0
2011-11-22 11:30:00,19.17,19.18,19.11,19.16,1161000.0,13.4969,13.5039,13.4546,13.4898,1161000.0
2011-11-22 11:40:00,19.17,19.2,19.15,19.17,959000.0,13.4969,13.518,13.4828,13.4969,959000.0
2011-11-22 11:50:00,19.17,19.23,19.17,19.23,1257000.0,13.4969,13.5391,13.4969,13.5391,1257000.0
2011-11-22 12:00:00,19.23,19.25,19.21,19.25,2616600.0,13.5391,13.5532,13.525,13.5532,2616600.0
2011-11-22 12:10:00,19.25,19.31,19.25,19.31,985000.0,13.5532,13.5954,13.5532,13.5954,985000.0
2011-11-22 12:20:00,19.31,19.32,19.26,19.27,1776400.0,13.5954,13.6025,13.5602,13.5673,1776400.0
2011-11-22 12:30:00,19.27,19.3,19.27,19.3,618800.0,13.5673,13.5884,13.5673,13.5884,618800.0
2011-11-22 12:40:00,19.3,19.33,19.29,19.29,955000.0,13.5884,13.6095,13.5813,13.5813,955000.0
2011-11-22 12:50:00,19.29,19.33,19.29,19.33,627800.0,13.5813,13.6095,13.5813,13.6095,627800.0
2011-11-22 13:00:00,19.33,19.36,19.32,19.35,1775600.0,13.6095,13.6306,13.6025,13.6236,1775600.0
2011-11-22 13:10:00,19.35,19.36,19.32,19.36,1520800.0,13.6236,13.6306,13.6025,13.6306,1520800.0
2011-11-22 13:20:00,19.35,19.38,19.35,19.38,793200.0,13.6236,13.6447,13.6236,13.6447,793200.0
2011-11-22 13:30:00,19.38,19.47,19.38,19.46,2117800.0,13.6447,13.7081,13.6447,13.701,2117800.0
2011-11-22 13:40:00,19.46,19.48,19.43,19.44,621000.0,13.701,13.7151,13.6799,13.6869,621000.0
2011-11-22 13:50:00,19.43,19.49,19.43,19.47,987000.0,13.6799,13.7222,13.6799,13.7081,987000.0
2011-11-22 14:00:00,19.47,19.49,19.39,19.39,624600.0,13.7081,13.7222,13.6517,13.6517,624600.0
2011-11-22 14:10:00,19.39,19.48,19.36,19.48,796600.0,13.6517,13.7151,13.6306,13.7151,796600.0
2011-11-22 14:20:00,19.48,19.48,19.41,19.42,502000.0,13.7151,13.7151,13.6658,13.6729,502000.0
2011-11-22 14:30:00,19.42,19.43,19.38,19.39,488200.0,13.6729,13.6799,13.6447,13.6517,488200.0
2011-11-22 14:40:00,19.39,19.44,19.39,19.44,560800.0,13.6517,13.6869,13.6517,13.6869,560800.0
2011-11-22 14:50:00,19.44,19.44,19.4,19.41,677000.0,13.6869,13.6869,13.6588,13.6658,677000.0
2011-11-22 15:00:00,19.41,19.43,19.4,19.42,777800.0,13.6658,13.6799,13.6588,13.6729,777800.0
2011-11-22 15:10:00,19.42,19.43,19.39,19.39,1896200.0,13.6729,13.6799,13.6517,13.6517,1896200.0
2011-11-22 15:20:00,19.39,19.39,19.3,19.31,1502200.0,13.6517,13.6517,13.5884,13.5954,1502200.0
2011-11-22 15:30:00,19.3,19.33,19.3,19.32,1387800.0,13.5884,13.6095,13.5884,13.6025,1387800.0
2011-11-22 15:40:00,19.32,19.33,19.24,19.25,1869600.0,13.6025,13.6095,13.5461,13.5532,1869600.0
2011-11-22 15:50:00,19.25,19.4,19.24,19.38,3219400.0,13.5532,13.6588,13.5461,13.6447,3219400.0
2011-11-23 09:30:00,19.21,19.25,19.07,19.19,2122600.0,13.525,13.5532,13.4264,13.5109,2122600.0
2011-11-23 09:40:00,19.18,19.24,19.15,19.24,1303000.0,13.5039,13.5461,13.4828,13.5461,1303000.0
2011-11-23 09:50:00,19.24,19.55,19.24,19.53,2311400.0,13.5461,13.7644,13.5461,13.7503,2311400.0
2011-11-23 10:00:00,19.53,19.8,19.48,19.78,3125200.0,13.7503,13.9404,13.7151,13.9263,3125200.0
2011-11-23 10:10:00,19.78,19.89,19.71,19.79,3368200.0,13.9263,14.0038,13.877,13.9334,3368200.0
2011-11-23 10:20:00,19.79,19.85,19.75,19.77,1711600.0,13.9334,13.9756,13.9052,13.9193,1711600.0
2011-11-23 10:30:00,19.77,19.8,19.75,19.75,1312400.0,13.9193,13.9404,13.9052,13.9052,1312400.0
2011-11-23 10:40:00,19.75,19.82,19.73,19.75,2477200.0,13.9052,13.9545,13.8911,13.9052,2477200.0
2011-11-23 10:50:00,19.75,19.8,19.75,19.79,1102800.0,13.9052,13.9404,13.9052,13.9334,1102800.0
2011-11-23 11:00:00,19.78,19.85,19.78,19.81,1435400.0,13.9263,13.9756,13.9263,13.9475,1435400.0
2011-11-23 11:10:00,19.81,19.87,19.75,19.86,1536400.0,13.9475,13.9897,13.9052,13.9827,1536400.0
2011-11-23 11:20:00,19.86,19.96,19.83,19.85,1694800.0,13.9827,14.0531,13.9615,13.9756,1694800.0
2011-11-23 11:30:00,19.84,19.9,19.75,19.77,1282400.0,13.9686,14.0108,13.9052,13.9193,1282400.0
2011-11-23 11:40:00,19.78,19.82,19.74,19.75,1712600.0,13.9263,13.9545,13.8982,13.9052,1712600.0
2011-11-23 11:50:00,19.75,19.79,19.67,19.67,1009400.0,13.9052,13.9334,13.8489,13.8489,1009400.0
2011-11-23 12:00:00,19.67,19.82,19.67,19.79,1381200.0,13.8489,13.9545,13.8489,13.9334,1381200.0
2011-11-23 12:10:00,19.78,19.83,19.74,19.77,414000.0,13.9263,13.9615,13.8982,13.9193,414000.0
2011-11-23 12:20:00,19.77,19.78,19.73,19.73,300600.0,13.9193,13.9263,13.8911,13.8911,300600.0
2011-11-23 12:30:00,19.73,19.77,19.72,19.73,1331600.0,13.8911,13.9193,13.8841,13.8911,1331600.0
2011-11-23 12:40:00,19.73,19.74,19.67,19.68,529800.0,13.8911,13.8982,13.8489,13.8559,529800.0
2011-11-23 12:50:00,19.68,19.76,19.68,19.74,309200.0,13.8559,13.9122,13.8559,13.8982,309200.0
2011-11-23 13:00:00,19.74,19.75,19.69,19.71,377600.0,13.8982,13.9052,13.863,13.877,377600.0
2011-11-23 13:10:00,19.71,19.71,19.68,19.68,788000.0,13.877,13.877,13.8559,13.8559,788000.0
2011-11-23 13:20:00,19.68,19.73,19.67,19.72,432800.0,13.8559,13.8911,13.8489,13.8841,432800.0
2011-11-23 13:30:00,19.72,19.77,19.72,19.75,438200.0,13.8841,13.9193,13.8841,13.9052,438200.0
2011-11-23 13:40:00,19.75,19.81,19.75,19.75,802200.0,13.9052,13.9475,13.9052,13.9052,802200.0
2011-11-23 13:50:00,19.75,19.78,19.74,19.75,691200.0,13.9052,13.9263,13.8982,13.9052,691200.0
2011-11-23 14:00:00,19.75,19.78,19.75,19.75,1119000.0,13.9052,13.9263,13.9052,13.9052,1119000.0
2011-11-23 14:10:00,19.75,19.75,19.69,19.72,1187600.0,13.9052,13.9052,13.863,13.8841,1187600.0
2011-11-23 14:20:00,19.72,19.74,19.71,19.72,355600.0,13.8841,13.8982,13.877,13.8841,355600.0
2011-11-23 14:30:00,19.72,19.77,19.71,19.75,794000.0,13.8841,13.9193,13.877,13.9052,794000.0
2011-11-23 14:40:00,19.75,19.78,19.75,19.75,395600.0,13.9052,13.9263,13.9052,13.9052,395600.0
2011-11-23 14:50:00,19.75,19.77,19.75,19.76,484800.0,13.9052,13.9193,13.9052,13.9122,484800.0
2011-11-23 15:00:00,19.76,19.81,19.75,19.78,1211800.0,13.9122,13.9475,13.9052,13.9263,1211800.0
2011-11-23 15:10:00,19.78,19.91,19.77,19.91,951400.0,13.9263,14.0179,13.9193,14.0179,951400.0
2011-11-23 15:20:00,19.91,19.92,19.9,19.91,866800.0,14.0179,14.0249,14.0108,14.0179,866800.0
2011-11-23 15:30:00,19.91,20.03,19.9,19.98,2047800.0,14.0179,14.1023,14.0108,14.0671,2047800.0
2011-11-23 15:40:00,19.98,19.99,19.9,19.93,1023600.0,14.0671,14.0742,14.0108,14.0319,1023600.0
2011-11-23 15:50:00,19.92,19.98,19.81,19.82,2354600.0,14.0249,14.0671,13.9475,13.9545,2354600.0
2011-11-25 09:30:00,19.73,19.79,19.65,19.78,1122600.0,13.8911,13.9334,13.8348,13.9263,1122600.0
2011-11-25 09:40:00,19.77,19.86,19.75,19.85,588800.0,13.9193,13.9827,13.9052,13.9756,588800.0
2011-11-25 09:50:00,19.85,19.89,19.82,19.86,813400.0,13.9756,14.0038,13.9545,13.9827,813400.0
2011-11-25 10:00:00,19.86,20.0,19.85,19.98,846600.0,13.9827,14.0812,13.9756,14.0671,846600.0
2011-11-25 10:10:00,19.98,20.02,19.97,20.0,536400.0,14.0671,14.0953,14.0601,14.0812,536400.0
2011-11-25 10:20:00,20.0,20.04,19.97,19.98,824400.0,14.0812,14.1094,14.0601,14.0671,824400.0
2011-11-25 10:30:00,19.98,20.01,19.97,19.98,377600.0,14.0671,14.0883,14.0601,14.0671,377600.0
2011-11-25 10:40:00,19.98,20.04,19.98,20.0,596800.0,14.0671,14.1094,14.0671,14.0812,596800.0
2011-11-25 10:50:00,20.0,20.0,19.89,19.9,607600.0,14.0812,14.0812,14.0038,14.0108,607600.0
2011-11-25 11:00:00,19.9,19.92,19.86,19.89,559800.0,14.0108,14.0249,13.9827,14.0038,559800.0
2011-11-25 11:10:00,19.89,19.9,19.87,19.88,468400.0,14.0038,14.0108,13.9897,13.9967,468400.0
2011-11-25 11:20:00,19.89,19.89,19.8,19.82,514000.0,14.0038,14.0038,13.9404,13.9545,514000.0
2011-11-25 11:30:00,19.83,19.86,19.82,19.84,589400.0,13.9615,13.9827,13.9545,13.9686,589400.0
2011-11-25 11:40:00,19.83,19.85,19.78,19.79,550000.0,13.9615,13.9756,13.9263,13.9334,550000.0
2011-11-25 11:50:00,19.8,19.81,19.77,19.77,568600.0,13.9404,13.9475,13.9193,13.9193,568600.0
2011-11-25 12:00:00,19.78,19.8,19.77,19.79,552600.0,13.9263,13.9404,13.9193,13.9334,552600.0
2011-11-25 12:10:00,19.79,19.82,19.79,19.8,654600.0,13.9334,13.9545,13.9334,13.9404,654600.0
2011-11-25 12:20:00,19.8,19.8,19.76,19.8,303200.0,13.9404,13.9404,13.9122,13.9404,303200.0
2011-11-25 12:30:00,19.8,19.8,19.75,19.77,503000.0,13.9404,13.9404,13.9052,13.9193,503000.0
2011-11-25 12:40:00,19.77,19.77,19.68,19.69,691400.0,13.9193,13.9193,13.8559,13.863,691400.0
2011-11-25 12:50:00,19.69,19.71,19.64,19.64,1820200.0,13.863,13.877,13.8278,13.8278,1820200.0
2011-11-28 09:30:00,19.72,20.07,19.68,20.03,2064400.0,13.8841,14.1305,13.8559,14.1023,2064400.0
2011-11-28 09:40:00,20.04,20.12,19.95,19.97,1409200.0,14.1094,14.1657,14.046,14.0601,1409200.0
2011-11-28 09:50:00,19.97,20.09,19.97,20.07,1210000.0,14.0601,14.1446,14.0601,14.1305,1210000.0
2011-11-28 10:00:00,20.07,20.11,20.04,20.08,1255000.0,14.1305,14.1587,14.1094,14.1375,1255000.0
2011-11-28 10:10:00,20.08,20.09,19.96,19.99,2200600.0,14.1375,14.1446,14.0531,14.0742,2200600.0
2011-11-28 10:20:00,19.98,20.0,19.93,19.97,1024400.0,14.0671,14.0812,14.0319,14.0601,1024400.0
2011-11-28 10:30:00,19.97,20.0,19.96,19.99,980200.0,14.0601,14.0812,14.0531,14.0742,980200.0
2011-11-28 10:40:00,19.99,20.0,19.91,19.93,700600.0,14.0742,14.0812,14.0179,14.0319,700600.0
2011-11-28 10:50:00,19.93,19.99,19.9,19.91,437000.0,14.0319,14.0742,14.0108,14.0179,437000.0
2011-11-28 11:00:00,19.9,19.97,19.9,19.97,404800.0,14.0108,14.0601,14.0108,14.0601,404800.0
2011-11-28 11:10:00,19.97,19.98,19.95,19.95,400200.0,14.0601,14.0671,14.046,14.046,400200.0
2011-11-28 11:20:00,19.96,19.96,19.86,19.86,527200.0,14.0531,14.0531,13.9827,13.9827,527200.0
2011-11-28 11:30:00,19.87,19.94,19.86,19.89,424800.0,13.9897,14.039,13.9827,14.0038,424800.0
2011-11-28 11:40:00,19.89,19.89,19.84,19.89,438600.0,14.0038,14.0038,13.9686,14.0038,438600.0
2011-11-28 11:50:00,19.89,19.94,19.88,19.92,295000.0,14.0038,14.039,13.9967,14.0249,295000.0
2011-11-28 12:00:00,19.92,19.93,19.86,19.93,438000.0,14.0249,14.0319,13.9827,14.0319,438000.0
2011-11-28 12:10:00,19.93,19.95,19.91,19.93,255000.0,14.0319,14.046,14.0179,14.0319,255000.0
2011-11-28 12:20:00,19.93,19.96,19.91,19.93,197600.0,14.0319,14.0531,14.0179,14.0319,197600.0
2011-11-28 12:30:00,19.93,19.93,19.87,19.9,268800.0,14.0319,14.0319,13.9897,14.0108,268800.0
2011-11-28 12:40:00,19.91,19.93,19.88,19.92,206000.0,14.0179,14.0319,13.9967,14.0249,206000.0
2011-11-28 12:50:00,19.92,19.93,19.91,19.92,779800.0,14.0249,14.0319,14.0179,14.0249,779800.0
2011-11-28 13:00:00,19.92,19.92,19.86,19.86,927800.0,14.0249,14.0249,13.9827,13.9827,927800.0
2011-11-28 13:10:00,19.86,19.9,19.86,19.89,239000.0,13.9827,14.0108,13.9827,14.0038,239000.0
2011-11-28 13:20:00,19.9,19.91,19.88,19.9,108000.0,14.0108,14.0179,13.9967,14.0108,108000.0
2011-11-28 13:30:00,19.9,19.9,19.86,19.88,348400.0,14.0108,14.0108,13.9827,13.9967,348400.0
2011-11-28 13:40:00,19.88,19.88,19.86,19.88,280000.0,13.9967,13.9967,13.9827,13.9967,280000.0
2011-11-28 13:50:00,19.88,19.91,19.88,19.89,357400.0,13.9967,14.0179,13.9967,14.0038,357400.0
2011-11-28 14:00:00,19.88,19.91,19.86,19.89,369000.0,13.9967,14.0179,13.9827,14.0038,369000.0
2011-11-28 14:10:00,19.88,19.9,19.88,19.88,362800.0,13.9967,14.0108,13.9967,13.9967,362800.0
2011-11-28 14:20:00,19.88,19.89,19.87,19.89,415600.0,13.9967,14.0038,13.9897,14.0038,415600.0
2011-11-28 14:30:00,19.89,19.9,19.88,19.89,296600.0,14.0038,14.0108,13.9967,14.0038,296600.0
2011-11-28 14:40:00,19.89,19.94,19.89,19.9,327000.0,14.0038,14.039,14.0038,14.0108,327000.0
2011-11-28 14:50:00,19.91,19.91,19.88,19.89,350800.0,14.0179,14.0179,13.9967,14.0038,350800.0
2011-11-28 15:00:00,19.89,19.92,19.88,19.89,422400.0,14.0038,14.0249,13.9967,14.0038,422400.0
2011-11-28 15:10:00,19.89,19.9,19.85,19.9,455800.0,14.0038,14.0108,13.9756,14.0108,455800.0
2011-11-28 15:20:00,19.9,19.9,19.86,19.88,379000.0,14.0108,14.0108,13.9827,13.9967,379000.0
2011-11-28 15:30:00,19.88,19.89,19.87,19.88,594600.0,13.9967,14.0038,13.9897,13.9967,594600.0
2011-11-28 15:40:00,19.88,19.89,19.86,19.88,1157200.0,13.9967,14.0038,13.9827,13.9967,1157200.0
2011-11-28 15:50:00,19.88,19.91,19.86,19.9,2103800.0,13.9967,14.0179,13.9827,14.0108,2103800.0
2011-11-29 09:30:00,19.89,19.98,19.88,19.96,882600.0,14.0038,14.0671,13.9967,14.0531,882600.0
2011-11-29 09:40:00,19.97,20.0,19.96,19.99,598200.0,14.0601,14.0812,14.0531,14.0742,598200.0
2011-11-29 09:50:00,19.98,20.0,19.84,19.88,854600.0,14.0671,14.0812,13.9686,13.9967,854600.0
2011-11-29 10:00:00,19.87,19.93,19.84,19.91,1504400.0,13.9897,14.0319,13.9686,14.0179,1504400.0
2011-11-29 10:10:00,19.91,19.99,19.88,19.98,660000.0,14.0179,14.0742,13.9967,14.0671,660000.0
2011-11-29 10:20:00,19.98,20.0,19.92,19.93,334400.0,14.0671,14.0812,14.0249,14.0319,334400.0
2011-11-29 10:30:00,19.93,19.94,19.89,19.93,403000.0,14.0319,14.039,14.0038,14.0319,403000.0
2011-11-29 10:40:00,19.93,19.93,19.89,19.91,261800.0,14.0319,14.0319,14.0038,14.0179,261800.0
2011-11-29 10:50:00,19.9,19.93,19.88,19.92,345800.0,14.0108,14.0319,13.9967,14.0249,345800.0
2011-11-29 11:00:00,19.92,19.94,19.88,19.91,526400.0,14.0249,14.039,13.9967,14.0179,526400.0
2011-11-29 11:10:00,19.91,19.93,19.87,19.92,442000.0,14.0179,14.0319,13.9897,14.0249,442000.0
2011-11-29 11:20:00,19.92,19.93,19.9,19.93,387800.0,14.0249,14.0319,14.0108,14.0319,387800.0
2011-11-29 11:30:00,19.93,19.95,19.88,19.88,307600.0,14.0319,14.046,13.9967,13.9967,307600.0
2011-11-29 11:40:00,19.89,19.89,19.8,19.81,901000.0,14.0038,14.0038,13.9404,13.9475,901000.0
2011-11-29 11:50:00,19.81,19.82,19.76,19.78,748200.0,13.9475,13.9545,13.9122,13.9263,748200.0
2011-11-29 12:00:00,19.78,19.82,19.77,19.81,411400.0,13.9263,13.9545,13.9193,13.9475,411400.0
2011-11-29 12:10:00,19.81,19.82,19.79,19.8,573600.0,13.9475,13.9545,13.9334,13.9404,573600.0
2011-11-29 12:20:00,19.8,19.8,19.77,19.78,112600.0,13.9404,13.9404,13.9193,13.9263,112600.0
2011-11-29 12:30:00,19.77,19.77,19.74,19.74,651600.0,13.9193,13.9193,13.8982,13.8982,651600.0
2011-11-29 12:40:00,19.74,19.75,19.69,19.73,279600.0,13.8982,13.9052,13.863,13.8911,279600.0
2011-11-29 12:50:00,19.73,19.75,19.73,19.73,239600.0,13.8911,13.9052,13.8911,13.8911,239600.0
2011-11-29 13:00:00,19.73,19.73,19.7,19.71,208000.0,13.8911,13.8911,13.87,13.877,208000.0
2011-11-29 13:10:00,19.71,19.71,19.67,19.68,290800.0,13.877,13.877,13.8489,13.8559,290800.0
2011-11-29 13:20:00,19.68,19.72,19.67,19.7,263000.0,13.8559,13.8841,13.8489,13.87,263000.0
2011-11-29 13:30:00,19.7,19.74,19.7,19.74,172800.0,13.87,13.8982,13.87,13.8982,172800.0
2011-11-29 13:40:00,19.73,19.74,19.71,19.72,172000.0,13.8911,13.8982,13.877,13.8841,172000.0
2011-11-29 13:50:00,19.72,19.73,19.7,19.71,188600.0,13.8841,13.8911,13.87,13.877,188600.0
2011-11-29 14:00:00,19.7,19.73,19.7,19.7,223400.0,13.87,13.8911,13.87,13.87,223400.0
2011-11-29 14:10:00,19.71,19.71,19.68,19.7,329600.0,13.877,13.877,13.8559,13.87,329600.0
2011-11-29 14:20:00,19.7,19.72,19.7,19.71,481600.0,13.87,13.8841,13.87,13.877,481600.0
2011-11-29 14:30:00,19.71,19.72,19.69,19.7,611000.0,13.877,13.8841,13.863,13.87,611000.0
2011-11-29 14:40:00,19.7,19.73,19.69,19.7,357200.0,13.87,13.8911,13.863,13.87,357200.0
2011-11-29 14:50:00,19.7,19.71,19.68,19.69,465400.0,13.87,13.877,13.8559,13.863,465400.0
2011-11-29 15:00:00,19.69,19.7,19.67,19.68,300800.0,13.863,13.87,13.8489,13.8559,300800.0
2011-11-29 15:10:00,19.68,19.7,19.68,19.7,476800.0,13.8559,13.87,13.8559,13.87,476800.0
2011-11-29 15:20:00,19.7,19.71,19.68,19.68,349400.0,13.87,13.877,13.8559,13.8559,349400.0
2011-11-29 15:30:00,19.68,19.69,19.67,19.67,530400.0,13.8559,13.863,13.8489,13.8489,530400.0
2011-11-29 15:40:00,19.67,19.68,19.65,19.65,957600.0,13.8489,13.8559,13.8348,13.8348,957600.0
2011-11-29 15:50:00,19.65,19.67,19.61,19.64,1385800.0,13.8348,13.8489,13.8066,13.8278,1385800.0
2011-11-30 09:30:00,19.75,19.92,19.72,19.86,845600.0,13.9052,14.0249,13.8841,13.9827,845600.0
2011-11-30 09:40:00,19.86,19.93,19.86,19.91,630600.0,13.9827,14.0319,13.9827,14.0179,630600.0
2011-11-30 09:50:00,19.91,19.96,19.87,19.95,735600.0,14.0179,14.0531,13.9897,14.046,735600.0
2011-11-30 10:00:00,19.95,19.97,19.92,19.97,682400.0,14.046,14.0601,14.0249,14.0601,682400.0
2011-11-30 10:10:00,19.97,20.0,19.94,20.0,510600.0,14.0601,14.0812,14.039,14.0812,510600.0
2011-11-30 10:20:00,20.0,20.0,19.98,20.0,1021000.0,14.0812,14.0812,14.0671,14.0812,1021000.0
2011-11-30 10:30:00,20.0,20.02,19.98,20.0,492600.0,14.0812,14.0953,14.0671,14.0812,492600.0
2011-11-30 10:40:00,20.01,20.04,20.0,20.01,567800.0,14.0883,14.1094,14.0812,14.0883,567800.0
2011-11-30 10:50:00,20.0,20.01,19.99,20.0,416000.0,14.0812,14.0883,14.0742,14.0812,416000.0
2011-11-30 11:00:00,20.0,20.0,19.98,19.98,533800.0,14.0812,14.0812,14.0671,14.0671,533800.0
2011-11-30 11:10:00,19.98,19.99,19.96,19.96,285600.0,14.0671,14.0742,14.0531,14.0531,285600.0
2011-11-30 11:20:00,19.96,19.97,19.93,19.96,256400.0,14.0531,14.0601,14.0319,14.0531,256400.0
2011-11-30 11:30:00,19.96,19.98,19.95,19.96,240400.0,14.0531,14.0671,14.046,14.0531,240400.0
2011-11-30 11:40:00,19.96,19.97,19.93,19.95,237200.0,14.0531,14.0601,14.0319,14.046,237200.0
2011-11-30 11:50:00,19.95,19.96,19.92,19.93,693200.0,14.046,14.0531,14.0249,14.0319,693200.0
2011-11-30 12:00:00,19.93,19.95,19.93,19.95,295400.0,14.0319,14.046,14.0319,14.046,295400.0
2011-11-30 12:10:00,19.95,19.96,19.93,19.93,452000.0,14.046,14.0531,14.0319,14.0319,452000.0
2011-11-30 12:20:00,19.93,19.93,19.92,19.93,309400.0,14.0319,14.0319,14.0249,14.0319,309400.0
2011-11-30 12:30:00,19.93,19.94,19.92,19.93,376600.0,14.0319,14.039,14.0249,14.0319,376600.0
2011-11-30 12:40:00,19.93,19.94,19.92,19.93,336200.0,14.0319,14.039,14.0249,14.0319,336200.0
2011-11-30 12:50:00,19.93,19.93,19.92,19.93,124200.0,14.0319,14.0319,14.0249,14.0319,124200.0
2011-11-30 13:00:00,19.93,19.93,19.92,19.93,323000.0,14.0319,14.0319,14.0249,14.0319,323000.0
2011-11-30 13:10:00,19.93,19.93,19.93,19.93,309200.0,14.0319,14.0319,14.0319,14.0319,309200.0
2011-11-30 13:20:00,19.93,19.93,19.89,19.9,373800.0,14.0319,14.0319,14.0038,14.0108,373800.0
2011-11-30 13:30:00,19.9,19.92,19.89,19.92,607000.0,14.0108,14.0249,14.0038,14.0249,607000.0
2011-11-30 13:40:00,19.91,19.92,19.9,19.91,163000.0,14.0179,14.0249,14.0108,14.0179,163000.0
2011-11-30 13:50:00,19.91,19.91,19.87,19.87,634800.0,14.0179,14.0179,13.9897,13.9897,634800.0
2011-11-30 14:00:00,19.87,19.88,19.85,19.86,453400.0,13.9897,13.9967,13.9756,13.9827,453400.0
2011-11-30 14:10:00,19.85,19.88,19.82,19.87,714400.0,13.9756,13.9967,13.9545,13.9897,714400.0
2011-11-30 14:20:00,19.87,19.88,19.85,19.85,426800.0,13.9897,13.9967,13.9756,13.9756,426800.0
2011-11-30 14:30:00,19.85,19.88,19.85,19.86,306000.0,13.9756,13.9967,13.9756,13.9827,306000.0
2011-11-30 14:40:00,19.86,19.88,19.86,19.86,408400.0,13.9827,13.9967,13.9827,13.9827,408400.0
2011-11-30 14:50:00,19.86,19.89,19.85,19.88,510800.0,13.9827,14.0038,13.9756,13.9967,510800.0
2011-11-30 15:00:00,19.88,19.89,19.84,19.85,530800.0,13.9967,14.0038,13.9686,13.9756,530800.0
2011-11-30 15:10:00,19.85,19.89,19.84,19.84,435000.0,13.9756,14.0038,13.9686,13.9686,435000.0
2011-11-30 15:20:00,19.84,19.85,19.84,19.85,604400.0,13.9686,13.9756,13.9686,13.9756,604400.0
2011-11-30 15:30:00,19.85,19.85,19.84,19.85,704600.0,13.9756,13.9756,13.9686,13.9756,704600.0
2011-11-30 15:40:00,19.85,19.86,19.84,19.86,2275000.0,13.9756,13.9827,13.9686,13.9827,2275000.0
2011-11-30 15:50:00,19.86,19.93,19.86,19.91,3003800.0,13.9827,14.0319,13.9827,14.0179,3003800.0
2011-12-01 09:30:00,19.84,19.95,19.73,19.83,634000.0,13.9686,14.046,13.8911,13.9615,634000.0
2011-12-01 09:40:00,19.83,19.99,19.83,19.97,403200.0,13.9615,14.0742,13.9615,14.0601,403200.0
2011-12-01 09:50:00,19.97,20.02,19.92,19.99,490000.0,14.0601,14.0953,14.0249,14.0742,490000.0
2011-12-01 10:00:00,19.99,20.05,19.97,19.98,549800.0,14.0742,14.1164,14.0601,14.0671,549800.0
2011-12-01 10:10:00,19.99,20.02,19.97,19.98,844400.0,14.0742,14.0953,14.0601,14.0671,844400.0
2011-12-01 10:20:00,19.98,20.0,19.93,19.95,1344800.0,14.0671,14.0812,14.0319,14.046,1344800.0
2011-12-01 10:30:00,19.95,19.97,19.92,19.94,449800.0,14.046,14.0601,14.0249,14.039,449800.0
2011-12-01 10:40:00,19.93,19.96,19.91,19.95,297400.0,14.0319,14.0531,14.0179,14.046,297400.0
2011-12-01 10:50:00,19.95,19.98,19.91,19.93,290400.0,14.046,14.0671,14.0179,14.0319,290400.0
2011-12-01 11:00:00,19.93,19.95,19.93,19.93,512200.0,14.0319,14.046,14.0319,14.0319,512200.0
2011-12-01 11:10:00,19.93,19.93,19.86,19.91,568800.0,14.0319,14.0319,13.9827,14.0179,568800.0
2011-12-01 11:20:00,19.91,19.94,19.9,19.9,468200.0,14.0179,14.039,14.0108,14.0108,468200.0
2011-12-01 11:30:00,19.9,19.95,19.89,19.94,592200.0,14.0108,14.046,14.0038,14.039,592200.0
2011-12-01 11:40:00,19.94,19.94,19.89,19.9,400800.0,14.039,14.039,14.0038,14.0108,400800.0
2011-12-01 11:50:00,19.9,19.95,19.86,19.88,382000.0,14.0108,14.046,13.9827,13.9967,382000.0
2011-12-01 12:00:00,19.88,19.91,19.86,19.86,325200.0,13.9967,14.0179,13.9827,13.9827,325200.0
2011-12-01 12:10:00,19.86,19.89,19.85,19.89,234200.0,13.9827,14.0038,13.9756,14.0038,234200.0
2011-12-01 12:20:00,19.89,19.93,19.88,19.89,419400.0,14.0038,14.0319,13.9967,14.0038,419400.0
2011-12-01 12:30:00,19.89,19.91,19.86,19.87,377800.0,14.0038,14.0179,13.9827,13.9897,377800.0
2011-12-01 12:40:00,19.88,19.88,19.86,19.87,265600.0,13.9967,13.9967,13.9827,13.9897,265600.0
2011-12-01 12:50:00,19.88,19.91,19.87,19.9,300600.0,13.9967,14.0179,13.9897,14.0108,300600.0
2011-12-01 13:00:00,19.9,19.92,19.9,19.91,168200.0,14.0108,14.0249,14.0108,14.0179,168200.0
2011-12-01 13:10:00,19.91,19.93,19.9,19.9,375400.0,14.0179,14.0319,14.0108,14.0108,375400.0
2011-12-01 13:20:00,19.9,19.92,19.9,19.92,217200.0,14.0108,14.0249,14.0108,14.0249,217200.0
2011-12-01 13:30:00,19.92,19.93,19.9,19.9,288000.0,14.0249,14.0319,14.0108,14.0108,288000.0
2011-12-01 13:40:00,19.9,19.93,19.89,19.9,522400.0,14.0108,14.0319,14.0038,14.0108,522400.0
2011-12-01 13:50:00,19.9,19.91,19.89,19.9,316400.0,14.0108,14.0179,14.0038,14.0108,316400.0
2011-12-01 14:00:00,19.9,19.92,19.89,19.91,320000.0,14.0108,14.0249,14.0038,14.0179,320000.0
2011-12-01 14:10:00,19.91,19.91,19.88,19.9,677200.0,14.0179,14.0179,13.9967,14.0108,677200.0
2011-12-01 14:20:00,19.9,19.91,19.86,19.86,476000.0,14.0108,14.0179,13.9827,13.9827,476000.0
2011-12-01 14:30:00,19.86,19.88,19.84,19.85,361400.0,13.9827,13.9967,13.9686,13.9756,361400.0
2011-12-01 14:40:00,19.85,19.9,19.85,19.88,284600.0,13.9756,14.0108,13.9756,13.9967,284600.0
2011-12-01 14:50:00,19.89,19.9,19.88,19.88,274200.0,14.0038,14.0108,13.9967,13.9967,274200.0
2011-12-01 15:00:00,19.88,19.9,19.85,19.86,405000.0,13.9967,14.0108,13.9756,13.9827,405000.0
2011-12-01 15:10:00,19.86,19.86,19.84,19.85,668800.0,13.9827,13.9827,13.9686,13.9756,668800.0
2011-12-01 15:20:00,19.85,19.86,19.83,19.86,543800.0,13.9756,13.9827,13.9615,13.9827,543800.0
2011-12-01 15:30:00,19.86,19.86,19.84,19.84,675000.0,13.9827,13.9827,13.9686,13.9686,675000.0
2011-12-01 15:40:00,19.84,19.86,19.84,19.86,1026200.0,13.9686,13.9827,13.9686,13.9827,1026200.0
2011-12-01 15:50:00,19.86,19.86,19.83,19.84,1779800.0,13.9827,13.9827,13.9615,13.9686,1779800.0
2011-12-02 09:30:00,19.99,20.0,19.82,19.83,647400.0,14.0742,14.0812,13.9545,13.9615,647400.0
2011-12-02 09:40:00,19.83,19.89,19.79,19.79,419200.0,13.9615,14.0038,13.9334,13.9334,419200.0
2011-12-02 09:50:00,19.79,19.84,19.79,19.81,319400.0,13.9334,13.9686,13.9334,13.9475,319400.0
2011-12-02 10:00:00,19.81,19.83,19.75,19.75,409200.0,13.9475,13.9615,13.9052,13.9052,409200.0
2011-12-02 10:10:00,19.75,19.8,19.72,19.73,921000.0,13.9052,13.9404,13.8841,13.8911,921000.0
2011-12-02 10:20:00,19.73,19.75,19.7,19.7,463600.0,13.8911,13.9052,13.87,13.87,463600.0
2011-12-02 10:30:00,19.7,19.78,19.68,19.78,655800.0,13.87,13.9263,13.8559,13.9263,655800.0
2011-12-02 10:40:00,19.78,19.85,19.77,19.85,320200.0,13.9263,13.9756,13.9193,13.9756,320200.0
2011-12-02 10:50:00,19.85,19.91,19.83,19.9,329400.0,13.9756,14.0179,13.9615,14.0108,329400.0
2011-12-02 11:00:00,19.89,19.91,19.82,19.86,616200.0,14.0038,14.0179,13.9545,13.9827,616200.0
2011-12-02 11:10:00,19.86,19.89,19.81,19.82,689400.0,13.9827,14.0038,13.9475,13.9545,689400.0
2011-12-02 11:20:00,19.83,19.84,19.8,19.81,471200.0,13.9615,13.9686,13.9404,13.9475,471200.0
2011-12-02 11:30:00,19.81,19.82,19.7,19.71,702400.0,13.9475,13.9545,13.87,13.877,702400.0
2011-12-02 11:40:00,19.71,19.72,19.64,19.66,667800.0,13.877,13.8841,13.8278,13.8418,667800.0
2011-12-02 11:50:00,19.66,19.7,19.65,19.68,239800.0,13.8418,13.87,13.8348,13.8559,239800.0
2011-12-02 12:00:00,19.68,19.68,19.64,19.65,387600.0,13.8559,13.8559,13.8278,13.8348,387600.0
2011-12-02 12:10:00,19.65,19.66,19.62,19.63,215800.0,13.8348,13.8418,13.8137,13.8207,215800.0
2011-12-02 12:20:00,19.63,19.64,19.62,19.62,238600.0,13.8207,13.8278,13.8137,13.8137,238600.0
2011-12-02 12:30:00,19.62,19.63,19.6,19.61,220800.0,13.8137,13.8207,13.7996,13.8066,220800.0
2011-12-02 12:40:00,19.61,19.67,19.6,19.66,183800.0,13.8066,13.8489,13.7996,13.8418,183800.0
2011-12-02 12:50:00,19.66,19.68,19.65,19.65,177000.0,13.8418,13.8559,13.8348,13.8348,177000.0
2011-12-02 13:00:00,19.65,19.67,19.63,19.64,241400.0,13.8348,13.8489,13.8207,13.8278,241400.0
2011-12-02 13:10:00,19.64,19.66,19.63,19.66,141400.0,13.8278,13.8418,13.8207,13.8418,141400.0
2011-12-02 13:20:00,19.66,19.67,19.63,19.65,293600.0,13.8418,13.8489,13.8207,13.8348,293600.0
2011-12-02 13:30:00,19.65,19.67,19.64,19.65,166000.0,13.8348,13.8489,13.8278,13.8348,166000.0
2011-12-02 13:40:00,19.65,19.68,19.65,19.66,237600.0,13.8348,13.8559,13.8348,13.8418,237600.0
2011-12-02 13:50:00,19.66,19.66,19.63,19.66,267800.0,13.8418,13.8418,13.8207,13.8418,267800.0
2011-12-02 14:00:00,19.65,19.66,19.61,19.65,448400.0,13.8348,13.8418,13.8066,13.8348,448400.0
2011-12-02 14:10:00,19.65,19.67,19.64,19.66,231000.0,13.8348,13.8489,13.8278,13.8418,231000.0
2011-12-02 14:20:00,19.66,19.66,19.63,19.63,320000.0,13.8418,13.8418,13.8207,13.8207,320000.0
2011-12-02 14:30:00,19.63,19.65,19.61,19.63,370800.0,13.8207,13.8348,13.8066,13.8207,370800.0
2011-12-02 14:40:00,19.63,19.7,19.63,19.68,272600.0,13.8207,13.87,13.8207,13.8559,272600.0
2011-12-02 14:50:00,19.68,19.69,19.63,19.64,193800.0,13.8559,13.863,13.8207,13.8278,193800.0
2011-12-02 15:00:00,19.64,19.66,19.63,19.65,600400.0,13.8278,13.8418,13.8207,13.8348,600400.0
2011-12-02 15:10:00,19.65,19.71,19.65,19.7,459000.0,13.8348,13.877,13.8348,13.87,459000.0
2011-12-02 15:20:00,19.7,19.72,19.68,19.7,462400.0,13.87,13.8841,13.8559,13.87,462400.0
2011-12-02 15:30:00,19.69,19.71,19.68,19.71,572200.0,13.863,13.877,13.8559,13.877,572200.0
2011-12-02 15:40:00,19.71,19.74,19.71,19.72,818200.0,13.877,13.8982,13.877,13.8841,818200.0
2011-12-02 15:50:00,19.72,19.75,19.69,19.69,1529200.0,13.8841,13.9052,13.863,13.863,1529200.0
2011-12-05 09:30:00,19.85,19.87,19.5,19.7,1132800.0,13.9756,13.9897,13.7292,13.87,1132800.0
2011-12-05 09:40:00,19.69,19.82,19.69,19.81,584200.0,13.863,13.9545,13.863,13.9475,584200.0
2011-12-05 09:50:00,19.81,19.88,19.79,19.83,540800.0,13.9475,13.9967,13.9334,13.9615,540800.0
2011-12-05 10:00:00,19.83,19.87,19.78,19.83,711400.0,13.9615,13.9897,13.9263,13.9615,711400.0
2011-12-05 10:10:00,19.83,19.9,19.81,19.87,846600.0,13.9615,14.0108,13.9475,13.9897,846600.0
2011-12-05 10:20:00,19.86,19.93,19.86,19.88,780400.0,13.9827,14.0319,13.9827,13.9967,780400.0
2011-12-05 10:30:00,19.88,19.93,19.85,19.86,941000.0,13.9967,14.0319,13.9756,13.9827,941000.0
2011-12-05 10:40:00,19.85,19.88,19.78,19.8,505000.0,13.9756,13.9967,13.9263,13.9404,505000.0
2011-12-05 10:50:00,19.8,19.91,19.8,19.9,302400.0,13.9404,14.0179,13.9404,14.0108,302400.0
2011-12-05 11:00:00,19.9,19.9,19.83,19.9,556200.0,14.0108,14.0108,13.9615,14.0108,556200.0
2011-12-05 11:10:00,19.9,19.91,19.89,19.89,410800.0,14.0108,14.0179,14.0038,14.0038,410800.0
2011-12-05 11:20:00,19.89,19.9,19.86,19.88,1763800.0,14.0038,14.0108,13.9827,13.9967,1763800.0
2011-12-05 11:30:00,19.88,19.93,19.88,19.93,369800.0,13.9967,14.0319,13.9967,14.0319,369800.0
2011-12-05 11:40:00,19.93,19.95,19.92,19.95,154200.0,14.0319,14.046,14.0249,14.046,154200.0
2011-12-05 11:50:00,19.95,19.98,19.95,19.98,343400.0,14.046,14.0671,14.046,14.0671,343400.0
2011-12-05 12:00:00,19.97,19.99,19.96,19.98,5360800.0,14.0601,14.0742,14.0531,14.0671,5360800.0
2011-12-05 12:10:00,19.99,19.99,19.96,19.97,810400.0,14.0742,14.0742,14.0531,14.0601,810400.0
2011-12-05 12:20:00,19.97,19.98,19.92,19.92,405400.0,14.0601,14.0671,14.0249,14.0249,405400.0
2011-12-05 12:30:00,19.92,19.93,19.89,19.93,324600.0,14.0249,14.0319,14.0038,14.0319,324600.0
2011-12-05 12:40:00,19.93,19.93,19.9,19.91,165200.0,14.0319,14.0319,14.0108,14.0179,165200.0
2011-12-05 12:50:00,19.91,19.96,19.9,19.95,174800.0,14.0179,14.0531,14.0108,14.046,174800.0
2011-12-05 13:00:00,19.95,19.98,19.94,19.96,165400.0,14.046,14.0671,14.039,14.0531,165400.0
2011-12-05 13:10:00,19.96,19.96,19.93,19.94,183000.0,14.0531,14.0531,14.0319,14.039,183000.0
2011-12-05 13:20:00,19.94,19.98,19.94,19.97,308200.0,14.039,14.0671,14.039,14.0601,308200.0
2011-12-05 13:30:00,19.97,20.0,19.97,19.99,646400.0,14.0601,14.0812,14.0601,14.0742,646400.0
2011-12-05 13:40:00,19.99,19.99,19.93,19.94,453000.0,14.0742,14.0742,14.0319,14.039,453000.0
2011-12-05 13:50:00,19.93,19.97,19.92,19.97,533000.0,14.0319,14.0601,14.0249,14.0601,533000.0
2011-12-05 14:00:00,19.97,20.0,19.96,20.0,633400.0,14.0601,14.0812,14.0531,14.0812,633400.0
2011-12-05 14:10:00,19.99,20.0,19.96,20.0,822200.0,14.0742,14.0812,14.0531,14.0812,822200.0
2011-12-05 14:20:00,20.0,20.0,19.97,19.99,1441000.0,14.0812,14.0812,14.0601,14.0742,1441000.0
2011-12-05 14:30:00,19.99,20.0,19.98,19.99,1393600.0,14.0742,14.0812,14.0671,14.0742,1393600.0
2011-12-05 14:40:00,19.99,20.04,19.98,20.04,1231400.0,14.0742,14.1094,14.0671,14.1094,1231400.0
2011-12-05 14:50:00,20.03,20.09,20.02,20.08,891200.0,14.1023,14.1446,14.0953,14.1375,891200.0
2011-12-05 15:00:00,20.08,20.08,19.93,19.96,969000.0,14.1375,14.1375,14.0319,14.0531,969000.0
2011-12-05 15:10:00,19.95,19.98,19.9,19.92,665400.0,14.046,14.0671,14.0108,14.0249,665400.0
2011-12-05 15:20:00,19.91,19.97,19.91,19.94,426600.0,14.0179,14.0601,14.0179,14.039,426600.0
2011-12-05 15:30:00,19.94,19.97,19.92,19.96,491400.0,14.039,14.0601,14.0249,14.0531,491400.0
2011-12-05 15:40:00,19.96,19.98,19.93,19.96,992400.0,14.0531,14.0671,14.0319,14.0531,992400.0
2011-12-05 15:50:00,19.96,20.09,19.96,20.07,2483000.0,14.0531,14.1446,14.0531,14.1305,2483000.0
2011-12-06 09:30:00,20.02,20.16,20.0,20.07,765400.0,14.0953,14.1939,14.0812,14.1305,765400.0
2011-12-06 09:40:00,20.07,20.08,19.98,20.01,370800.0,14.1305,14.1375,14.0671,14.0883,370800.0
2011-12-06 09:50:00,20.02,20.03,19.97,19.99,407200.0,14.0953,14.1023,14.0601,14.0742,407200.0
2011-12-06 10:00:00,19.99,20.04,19.97,19.99,342000.0,14.0742,14.1094,14.0601,14.0742,342000.0
2011-12-06 10:10:00,19.99,19.99,19.89,19.9,404000.0,14.0742,14.0742,14.0038,14.0108,404000.0
2011-12-06 10:20:00,19.9,19.93,19.88,19.93,236800.0,14.0108,14.0319,13.9967,14.0319,236800.0
2011-12-06 10:30:00,19.93,19.93,19.86,19.87,253400.0,14.0319,14.0319,13.9827,13.9897,253400.0
2011-12-06 10:40:00,19.86,19.89,19.84,19.88,238600.0,13.9827,14.0038,13.9686,13.9967,238600.0
2011-12-06 10:50:00,19.89,19.89,19.84,19.85,194200.0,14.0038,14.0038,13.9686,13.9756,194200.0
2011-12-06 11:00:00,19.85,19.92,19.85,19.91,388600.0,13.9756,14.0249,13.9756,14.0179,388600.0
2011-12-06 11:10:00,19.92,19.93,19.85,19.86,806800.0,14.0249,14.0319,13.9756,13.9827,806800.0
2011-12-06 11:20:00,19.86,19.86,19.84,19.85,314600.0,13.9827,13.9827,13.9686,13.9756,314600.0
2011-12-06 11:30:00,19.85,19.9,19.84,19.88,197400.0,13.9756,14.0108,13.9686,13.9967,197400.0
2011-12-06 11:40:00,19.89,19.89,19.85,19.86,203000.0,14.0038,14.0038,13.9756,13.9827,203000.0
2011-12-06 11:50:00,19.86,19.9,19.86,19.89,164000.0,13.9827,14.0108,13.9827,14.0038,164000.0
2011-12-06 12:00:00,19.88,19.93,19.88,19.93,219600.0,13.9967,14.0319,13.9967,14.0319,219600.0
2011-12-06 12:10:00,19.93,19.99,19.91,19.91,502800.0,14.0319,14.0742,14.0179,14.0179,502800.0
2011-12-06 12:20:00,19.91,19.93,19.9,19.93,184800.0,14.0179,14.0319,14.0108,14.0319,184800.0
2011-12-06 12:30:00,19.93,19.94,19.91,19.93,161400.0,14.0319,14.039,14.0179,14.0319,161400.0
2011-12-06 12:40:00,19.93,19.95,19.92,19.92,115800.0,14.0319,14.046,14.0249,14.0249,115800.0
2011-12-06 12:50:00,19.92,19.96,19.92,19.96,154200.0,14.0249,14.0531,14.0249,14.0531,154200.0
2011-12-06 13:00:00,19.96,19.96,19.92,19.92,131600.0,14.0531,14.0531,14.0249,14.0249,131600.0
2011-12-06 13:10:00,19.92,19.97,19.92,19.97,411600.0,14.0249,14.0601,14.0249,14.0601,411600.0
2011-12-06 13:20:00,19.97,20.0,19.95,20.0,286200.0,14.0601,14.0812,14.046,14.0812,286200.0
2011-12-06 13:30:00,20.0,20.01,19.99,20.01,217200.0,14.0812,14.0883,14.0742,14.0883,217200.0
2011-12-06 13:40:00,20.0,20.01,19.97,19.97,1151400.0,14.0812,14.0883,14.0601,14.0601,1151400.0
2011-12-06 13:50:00,19.97,19.98,19.93,19.94,373000.0,14.0601,14.0671,14.0319,14.039,373000.0
2011-12-06 14:00:00,19.94,19.96,19.91,19.96,324400.0,14.039,14.0531,14.0179,14.0531,324400.0
2011-12-06 14:10:00,19.96,19.98,19.93,19.96,300400.0,14.0531,14.0671,14.0319,14.0531,300400.0
2011-12-06 14:20:00,19.96,19.96,19.92,19.95,348400.0,14.0531,14.0531,14.0249,14.046,348400.0
2011-12-06 14:30:00,19.95,19.97,19.93,19.97,376000.0,14.046,14.0601,14.0319,14.0601,376000.0
2011-12-06 14:40:00,19.97,20.0,19.95,19.97,484600.0,14.0601,14.0812,14.046,14.0601,484600.0
2011-12-06 14:50:00,19.97,20.0,19.97,19.99,366200.0,14.0601,14.0812,14.0601,14.0742,366200.0
2011-12-06 15:00:00,19.99,19.99,19.96,19.96,294000.0,14.0742,14.0742,14.0531,14.0531,294000.0
2011-12-06 15:10:00,19.97,20.0,19.95,19.95,946000.0,14.0601,14.0812,14.046,14.046,946000.0
2011-12-06 15:20:00,19.95,19.96,19.93,19.93,540600.0,14.046,14.0531,14.0319,14.0319,540600.0
2011-12-06 15:30:00,19.93,20.0,19.93,19.98,694800.0,14.0319,14.0812,14.0319,14.0671,694800.0
2011-12-06 15:40:00,19.98,19.99,19.93,19.93,476800.0,14.0671,14.0742,14.0319,14.0319,476800.0
2011-12-06 15:50:00,19.93,19.93,19.88,19.9,1510400.0,14.0319,14.0319,13.9967,14.0108,1510400.0
2011-12-07 09:30:00,19.86,19.9,19.78,19.81,281200.0,13.9827,14.0108,13.9263,13.9475,281200.0
2011-12-07 09:40:00,19.81,19.81,19.76,19.78,357200.0,13.9475,13.9475,13.9122,13.9263,357200.0
2011-12-07 09:50:00,19.78,19.82,19.77,19.8,584800.0,13.9263,13.9545,13.9193,13.9404,584800.0
2011-12-07 10:00:00,19.8,19.83,19.79,19.79,830800.0,13.9404,13.9615,13.9334,13.9334,830800.0
2011-12-07 10:10:00,19.79,19.84,19.79,19.83,636400.0,13.9334,13.9686,13.9334,13.9615,636400.0
2011-12-07 10:20:00,19.83,19.83,19.8,19.82,820400.0,13.9615,13.9615,13.9404,13.9545,820400.0
2011-12-07 10:30:00,19.82,19.82,19.79,19.8,321200.0,13.9545,13.9545,13.9334,13.9404,321200.0
2011-12-07 10:40:00,19.8,19.83,19.8,19.82,259000.0,13.9404,13.9615,13.9404,13.9545,259000.0
2011-12-07 10:50:00,19.82,19.82,19.8,19.8,246800.0,13.9545,13.9545,13.9404,13.9404,246800.0
2011-12-07 11:00:00,19.81,19.82,19.8,19.82,227200.0,13.9475,13.9545,13.9404,13.9545,227200.0
2011-12-07 11:10:00,19.82,19.82,19.8,19.81,133400.0,13.9545,13.9545,13.9404,13.9475,133400.0
2011-12-07 11:20:00,19.82,19.85,19.81,19.84,226200.0,13.9545,13.9756,13.9475,13.9686,226200.0
2011-12-07 11:30:00,19.85,19.86,19.84,19.85,923600.0,13.9756,13.9827,13.9686,13.9756,923600.0
2011-12-07 11:40:00,19.85,19.87,19.84,19.85,497200.0,13.9756,13.9897,13.9686,13.9756,497200.0
2011-12-07 11:50:00,19.85,19.86,19.8,19.83,348400.0,13.9756,13.9827,13.9404,13.9615,348400.0
2011-12-07 12:00:00,19.83,19.85,19.82,19.83,305800.0,13.9615,13.9756,13.9545,13.9615,305800.0
2011-12-07 12:10:00,19.83,19.83,19.82,19.83,430600.0,13.9615,13.9615,13.9545,13.9615,430600.0
2011-12-07 12:20:00,19.82,19.86,19.82,19.84,290800.0,13.9545,13.9827,13.9545,13.9686,290800.0
2011-12-07 12:30:00,19.84,19.84,19.81,19.82,139800.0,13.9686,13.9686,13.9475,13.9545,139800.0
2011-12-07 12:40:00,19.82,19.84,19.82,19.83,888800.0,13.9545,13.9686,13.9545,13.9615,888800.0
2011-12-07 12:50:00,19.83,19.86,19.83,19.83,110600.0,13.9615,13.9827,13.9615,13.9615,110600.0
2011-12-07 13:00:00,19.84,19.85,19.81,19.81,395400.0,13.9686,13.9756,13.9475,13.9475,395400.0
2011-12-07 13:10:00,19.81,19.84,19.8,19.84,114800.0,13.9475,13.9686,13.9404,13.9686,114800.0
2011-12-07 13:20:00,19.84,19.86,19.83,19.85,449400.0,13.9686,13.9827,13.9615,13.9756,449400.0
2011-12-07 13:30:00,19.85,19.86,19.84,19.85,360800.0,13.9756,13.9827,13.9686,13.9756,360800.0
2011-12-07 13:40:00,19.85,19.85,19.82,19.83,128600.0,13.9756,13.9756,13.9545,13.9615,128600.0
2011-12-07 13:50:00,19.83,19.84,19.81,19.81,143600.0,13.9615,13.9686,13.9475,13.9475,143600.0
2011-12-07 14:00:00,19.82,19.84,19.81,19.82,229400.0,13.9545,13.9686,13.9475,13.9545,229400.0
2011-12-07 14:10:00,19.82,19.84,19.81,19.82,216200.0,13.9545,13.9686,13.9475,13.9545,216200.0
2011-12-07 14:20:00,19.82,19.86,19.82,19.84,254000.0,13.9545,13.9827,13.9545,13.9686,254000.0
2011-12-07 14:30:00,19.84,19.86,19.82,19.83,204200.0,13.9686,13.9827,13.9545,13.9615,204200.0
2011-12-07 14:40:00,19.83,19.83,19.78,19.8,331400.0,13.9615,13.9615,13.9263,13.9404,331400.0
2011-12-07 14:50:00,19.8,19.8,19.78,19.78,461000.0,13.9404,13.9404,13.9263,13.9263,461000.0
2011-12-07 15:00:00,19.79,19.8,19.77,19.77,215200.0,13.9334,13.9404,13.9193,13.9193,215200.0
2011-12-07 15:10:00,19.77,19.8,19.76,19.8,365000.0,13.9193,13.9404,13.9122,13.9404,365000.0
2011-12-07 15:20:00,19.79,19.84,19.79,19.81,405600.0,13.9334,13.9686,13.9334,13.9475,405600.0
2011-12-07 15:30:00,19.81,19.84,19.78,19.84,518200.0,13.9475,13.9686,13.9263,13.9686,518200.0
2011-12-07 15:40:00,19.84,19.85,19.78,19.78,830000.0,13.9686,13.9756,13.9263,13.9263,830000.0
2011-12-07 15:50:00,19.78,19.79,19.7,19.71,1808400.0,13.9263,13.9334,13.87,13.877,1808400.0
2011-12-08 09:30:00,19.7,19.7,19.58,19.65,553200.0,13.87,13.87,13.7855,13.8348,553200.0
2011-12-08 09:40:00,19.65,19.67,19.58,19.59,467200.0,13.8348,13.8489,13.7855,13.7926,467200.0
2011-12-08 09:50:00,19.59,19.65,19.56,19.59,332600.0,13.7926,13.8348,13.7714,13.7926,332600.0
2011-12-08 10:00:00,19.59,19.64,19.54,19.54,353200.0,13.7926,13.8278,13.7574,13.7574,353200.0
2011-12-08 10:10:00,19.54,19.59,19.52,19.53,422000.0,13.7574,13.7926,13.7433,13.7503,422000.0
2011-12-08 10:20:00,19.52,19.53,19.5,19.53,260600.0,13.7433,13.7503,13.7292,13.7503,260600.0
2011-12-08 10:30:00,19.53,19.56,19.52,19.53,202000.0,13.7503,13.7714,13.7433,13.7503,202000.0
2011-12-08 10:40:00,19.53,19.54,19.5,19.52,239400.0,13.7503,13.7574,13.7292,13.7433,239400.0
2011-12-08 10:50:00,19.53,19.55,19.5,19.5,498000.0,13.7503,13.7644,13.7292,13.7292,498000.0
2011-12-08 11:00:00,19.5,19.55,19.5,19.53,269600.0,13.7292,13.7644,13.7292,13.7503,269600.0
2011-12-08 11:10:00,19.53,19.56,19.52,19.54,206000.0,13.7503,13.7714,13.7433,13.7574,206000.0
2011-12-08 11:20:00,19.54,19.56,19.52,19.53,165000.0,13.7574,13.7714,13.7433,13.7503,165000.0
2011-12-08 11:30:00,19.53,19.55,19.5,19.5,380800.0,13.7503,13.7644,13.7292,13.7292,380800.0
2011-12-08 11:40:00,19.5,19.52,19.5,19.5,284800.0,13.7292,13.7433,13.7292,13.7292,284800.0
2011-12-08 11:50:00,19.5,19.5,19.46,19.48,293800.0,13.7292,13.7292,13.701,13.7151,293800.0
2011-12-08 12:00:00,19.49,19.49,19.42,19.43,449600.0,13.7222,13.7222,13.6729,13.6799,449600.0
2011-12-08 12:10:00,19.43,19.43,19.39,19.4,568800.0,13.6799,13.6799,13.6517,13.6588,568800.0
2011-12-08 12:20:00,19.41,19.41,19.38,19.4,280600.0,13.6658,13.6658,13.6447,13.6588,280600.0
2011-12-08 12:30:00,19.4,19.43,19.38,19.39,235600.0,13.6588,13.6799,13.6447,13.6517,235600.0
2011-12-08 12:40:00,19.39,19.41,19.39,19.4,191800.0,13.6517,13.6658,13.6517,13.6588,191800.0
2011-12-08 12:50:00,19.41,19.46,19.4,19.45,438000.0,13.6658,13.701,13.6588,13.694,438000.0
2011-12-08 13:00:00,19.44,19.44,19.39,19.39,236800.0,13.6869,13.6869,13.6517,13.6517,236800.0
2011-12-08 13:10:00,19.39,19.4,19.35,19.36,295000.0,13.6517,13.6588,13.6236,13.6306,295000.0
2011-12-08 13:20:00,19.36,19.42,19.34,19.41,240000.0,13.6306,13.6729,13.6165,13.6658,240000.0
2011-12-08 13:30:00,19.41,19.43,19.39,19.4,237000.0,13.6658,13.6799,13.6517,13.6588,237000.0
2011-12-08 13:40:00,19.4,19.43,19.4,19.41,206600.0,13.6588,13.6799,13.6588,13.6658,206600.0
2011-12-08 13:50:00,19.41,19.45,19.41,19.45,117200.0,13.6658,13.694,13.6658,13.694,117200.0
2011-12-08 14:00:00,19.44,19.46,19.41,19.45,157200.0,13.6869,13.701,13.6658,13.694,157200.0
2011-12-08 14:10:00,19.45,19.5,19.44,19.5,175600.0,13.694,13.7292,13.6869,13.7292,175600.0
2011-12-08 14:20:00,19.5,19.5,19.49,19.5,138600.0,13.7292,13.7292,13.7222,13.7292,138600.0
2011-12-08 14:30:00,19.5,19.5,19.46,19.47,166200.0,13.7292,13.7292,13.701,13.7081,166200.0
2011-12-08 14:40:00,19.47,19.49,19.43,19.49,210400.0,13.7081,13.7222,13.6799,13.7222,210400.0
2011-12-08 14:50:00,19.49,19.49,19.43,19.48,847800.0,13.7222,13.7222,13.6799,13.7151,847800.0
2011-12-08 15:00:00,19.48,19.5,19.45,19.45,348600.0,13.7151,13.7292,13.694,13.694,348600.0
2011-12-08 15:10:00,19.45,19.52,19.45,19.5,309800.0,13.694,13.7433,13.694,13.7292,309800.0
2011-12-08 15:20:00,19.5,19.52,19.48,19.5,336000.0,13.7292,13.7433,13.7151,13.7292,336000.0
2011-12-08 15:30:00,19.5,19.54,19.49,19.49,318800.0,13.7292,13.7574,13.7222,13.7222,318800.0
2011-12-08 15:40:00,19.49,19.49,19.41,19.43,544400.0,13.7222,13.7222,13.6658,13.6799,544400.0
2011-12-08 15:50:00,19.43,19.43,19.36,19.37,1481200.0,13.6799,13.6799,13.6306,13.6377,1481200.0
2011-12-09 09:30:00,19.51,19.75,19.47,19.7,830400.0,13.7362,13.9052,13.7081,13.87,830400.0
2011-12-09 09:40:00,19.7,19.74,19.67,19.72,511800.0,13.87,13.8982,13.8489,13.8841,511800.0
2011-12-09 09:50:00,19.73,19.75,19.69,19.7,272000.0,13.8911,13.9052,13.863,13.87,272000.0
2011-12-09 10:00:00,19.7,19.75,19.69,19.72,234400.0,13.87,13.9052,13.863,13.8841,234400.0
2011-12-09 10:10:00,19.72,19.73,19.67,19.68,263200.0,13.8841,13.8911,13.8489,13.8559,263200.0
2011-12-09 10:20:00,19.68,19.68,19.61,19.61,159000.0,13.8559,13.8559,13.8066,13.8066,159000.0
2011-12-09 10:30:00,19.61,19.64,19.57,19.58,288800.0,13.8066,13.8278,13.7785,13.7855,288800.0
2011-12-09 10:40:00,19.58,19.63,19.57,19.61,419000.0,13.7855,13.8207,13.7785,13.8066,419000.0
2011-12-09 10:50:00,19.61,19.65,19.59,19.64,359000.0,13.8066,13.8348,13.7926,13.8278,359000.0
2011-12-09 11:00:00,19.64,19.65,19.63,19.63,370800.0,13.8278,13.8348,13.8207,13.8207,370800.0
2011-12-09 11:10:00,19.64,19.65,19.59,19.6,261000.0,13.8278,13.8348,13.7926,13.7996,261000.0
2011-12-09 11:20:00,19.6,19.6,19.58,19.6,344200.0,13.7996,13.7996,13.7855,13.7996,344200.0
2011-12-09 11:30:00,19.6,19.6,19.59,19.6,166600.0,13.7996,13.7996,13.7926,13.7996,166600.0
2011-12-09 11:40:00,19.6,19.61,19.59,19.59,232600.0,13.7996,13.8066,13.7926,13.7926,232600.0
2011-12-09 11:50:00,19.59,19.6,19.58,19.58,145000.0,13.7926,13.7996,13.7855,13.7855,145000.0
2011-12-09 12:00:00,19.58,19.58,19.54,19.55,134400.0,13.7855,13.7855,13.7574,13.7644,134400.0
2011-12-09 12:10:00,19.55,19.57,19.54,19.57,183200.0,13.7644,13.7785,13.7574,13.7785,183200.0
2011-12-09 12:20:00,19.57,19.59,19.54,19.55,245800.0,13.7785,13.7926,13.7574,13.7644,245800.0
2011-12-09 12:30:00,19.55,19.56,19.53,19.56,175800.0,13.7644,13.7714,13.7503,13.7714,175800.0
2011-12-09 12:40:00,19.56,19.57,19.54,19.55,218200.0,13.7714,13.7785,13.7574,13.7644,218200.0
2011-12-09 12:50:00,19.55,19.55,19.53,19.55,78000.0,13.7644,13.7644,13.7503,13.7644,78000.0
2011-12-09 13:00:00,19.55,19.55,19.53,19.53,176800.0,13.7644,13.7644,13.7503,13.7503,176800.0
2011-12-09 13:10:00,19.53,19.54,19.52,19.52,99600.0,13.7503,13.7574,13.7433,13.7433,99600.0
2011-12-09 13:20:00,19.51,19.55,19.51,19.54,257800.0,13.7362,13.7644,13.7362,13.7574,257800.0
2011-12-09 13:30:00,19.53,19.55,19.53,19.54,113800.0,13.7503,13.7644,13.7503,13.7574,113800.0
2011-12-09 13:40:00,19.54,19.56,19.54,19.55,97800.0,13.7574,13.7714,13.7574,13.7644,97800.0
2011-12-09 13:50:00,19.55,19.56,19.54,19.54,137000.0,13.7644,13.7714,13.7574,13.7574,137000.0
2011-12-09 14:00:00,19.54,19.54,19.52,19.53,176400.0,13.7574,13.7574,13.7433,13.7503,176400.0
2011-12-09 14:10:00,19.53,19.54,19.52,19.52,140800.0,13.7503,13.7574,13.7433,13.7433,140800.0
2011-12-09 14:20:00,19.52,19.54,19.5,19.53,269400.0,13.7433,13.7574,13.7292,13.7503,269400.0
2011-12-09 14:30:00,19.53,19.54,19.52,19.53,183800.0,13.7503,13.7574,13.7433,13.7503,183800.0
2011-12-09 14:40:00,19.53,19.55,19.53,19.55,210400.0,13.7503,13.7644,13.7503,13.7644,210400.0
2011-12-09 14:50:00,19.55,19.55,19.53,19.53,256000.0,13.7644,13.7644,13.7503,13.7503,256000.0
2011-12-09 15:00:00,19.53,19.53,19.49,19.5,193600.0,13.7503,13.7503,13.7222,13.7292,193600.0
2011-12-09 15:10:00,19.51,19.52,19.49,19.5,320800.0,13.7362,13.7433,13.7222,13.7292,320800.0
2011-12-09 15:20:00,19.5,19.53,19.5,19.53,200800.0,13.7292,13.7503,13.7292,13.7503,200800.0
2011-12-09 15:30:00,19.53,19.54,19.52,19.54,240600.0,13.7503,13.7574,13.7433,13.7574,240600.0
2011-12-09 15:40:00,19.54,19.56,19.5,19.52,490600.0,13.7574,13.7714,13.7292,13.7433,490600.0
2011-12-09 15:50:00,19.51,19.53,19.5,19.51,928000.0,13.7362,13.7503,13.7292,13.7362,928000.0
2011-12-12 09:30:00,19.38,19.47,19.38,19.43,379800.0,13.6447,13.7081,13.6447,13.6799,379800.0
2011-12-12 09:40:00,19.43,19.44,19.4,19.41,334400.0,13.6799,13.6869,13.6588,13.6658,334400.0
2011-12-12 09:50:00,19.4,19.43,19.39,19.43,253800.0,13.6588,13.6799,13.6517,13.6799,253800.0
2011-12-12 10:00:00,19.43,19.45,19.41,19.44,245000.0,13.6799,13.694,13.6658,13.6869,245000.0
2011-12-12 10:10:00,19.43,19.46,19.37,19.39,578000.0,13.6799,13.701,13.6377,13.6517,578000.0
2011-12-12 10:20:00,19.39,19.39,19.33,19.34,261000.0,13.6517,13.6517,13.6095,13.6165,261000.0
2011-12-12 10:30:00,19.34,19.35,19.31,19.31,362000.0,13.6165,13.6236,13.5954,13.5954,362000.0
2011-12-12 10:40:00,19.31,19.38,19.31,19.34,335600.0,13.5954,13.6447,13.5954,13.6165,335600.0
2011-12-12 10:50:00,19.34,19.34,19.3,19.32,267400.0,13.6165,13.6165,13.5884,13.6025,267400.0
2011-12-12 11:00:00,19.32,19.36,19.31,19.35,514200.0,13.6025,13.6306,13.5954,13.6236,514200.0
2011-12-12 11:10:00,19.35,19.39,19.34,19.36,395400.0,13.6236,13.6517,13.6165,13.6306,395400.0
2011-12-12 11:20:00,19.36,19.58,19.36,19.49,852600.0,13.6306,13.7855,13.6306,13.7222,852600.0
2011-12-12 11:30:00,19.49,19.49,19.4,19.43,238400.0,13.7222,13.7222,13.6588,13.6799,238400.0
2011-12-12 11:40:00,19.43,19.45,19.36,19.36,370400.0,13.6799,13.694,13.6306,13.6306,370400.0
2011-12-12 11:50:00,19.36,19.4,19.31,19.4,186200.0,13.6306,13.6588,13.5954,13.6588,186200.0
2011-12-12 12:00:00,19.39,19.42,19.38,19.42,332800.0,13.6517,13.6729,13.6447,13.6729,332800.0
2011-12-12 12:10:00,19.41,19.46,19.4,19.43,285800.0,13.6658,13.701,13.6588,13.6799,285800.0
2011-12-12 12:20:00,19.43,19.43,19.4,19.43,140600.0,13.6799,13.6799,13.6588,13.6799,140600.0
2011-12-12 12:30:00,19.44,19.47,19.43,19.46,126400.0,13.6869,13.7081,13.6799,13.701,126400.0
2011-12-12 12:40:00,19.46,19.47,19.43,19.47,113200.0,13.701,13.7081,13.6799,13.7081,113200.0
2011-12-12 12:50:00,19.47,19.47,19.44,19.44,153400.0,13.7081,13.7081,13.6869,13.6869,153400.0
2011-12-12 13:00:00,19.45,19.45,19.41,19.43,143600.0,13.694,13.694,13.6658,13.6799,143600.0
2011-12-12 13:10:00,19.43,19.47,19.42,19.46,299800.0,13.6799,13.7081,13.6729,13.701,299800.0
2011-12-12 13:20:00,19.46,19.46,19.43,19.43,113800.0,13.701,13.701,13.6799,13.6799,113800.0
2011-12-12 13:30:00,19.43,19.46,19.43,19.45,185200.0,13.6799,13.701,13.6799,13.694,185200.0
2011-12-12 13:40:00,19.45,19.46,19.43,19.46,143000.0,13.694,13.701,13.6799,13.701,143000.0
2011-12-12 13:50:00,19.46,19.48,19.43,19.47,341800.0,13.701,13.7151,13.6799,13.7081,341800.0
2011-12-12 14:00:00,19.47,19.52,19.47,19.51,446000.0,13.7081,13.7433,13.7081,13.7362,446000.0
2011-12-12 14:10:00,19.51,19.53,19.5,19.53,294000.0,13.7362,13.7503,13.7292,13.7503,294000.0
2011-12-12 14:20:00,19.53,19.54,19.5,19.5,248800.0,13.7503,13.7574,13.7292,13.7292,248800.0
2011-12-12 14:30:00,19.5,19.52,19.48,19.49,212000.0,13.7292,13.7433,13.7151,13.7222,212000.0
2011-12-12 14:40:00,19.49,19.51,19.48,19.5,189400.0,13.7222,13.7362,13.7151,13.7292,189400.0
2011-12-12 14:50:00,19.5,19.56,19.5,19.54,297800.0,13.7292,13.7714,13.7292,13.7574,297800.0
2011-12-12 15:00:00,19.54,19.55,19.52,19.52,419400.0,13.7574,13.7644,13.7433,13.7433,419400.0
2011-12-12 15:10:00,19.52,19.52,19.49,19.5,490200.0,13.7433,13.7433,13.7222,13.7292,490200.0
2011-12-12 15:20:00,19.49,19.51,19.48,19.51,445600.0,13.7222,13.7362,13.7151,13.7362,445600.0
2011-12-12 15:30:00,19.51,19.54,19.5,19.54,662800.0,13.7362,13.7574,13.7292,13.7574,662800.0
2011-12-12 15:40:00,19.54,19.56,19.5,19.53,567800.0,13.7574,13.7714,13.7292,13.7503,567800.0
2011-12-12 15:50:00,19.52,19.53,19.5,19.51,1220400.0,13.7433,13.7503,13.7292,13.7362,1220400.0
2011-12-13 09:30:00,19.48,19.61,19.34,19.45,965200.0,13.7151,13.8066,13.6165,13.694,965200.0
2011-12-13 09:40:00,19.45,19.48,19.36,19.48,422000.0,13.694,13.7151,13.6306,13.7151,422000.0
2011-12-13 09:50:00,19.48,19.54,19.47,19.47,261400.0,13.7151,13.7574,13.7081,13.7081,261400.0
2011-12-13 10:00:00,19.47,19.52,19.45,19.45,464000.0,13.7081,13.7433,13.694,13.694,464000.0
2011-12-13 10:10:00,19.45,19.46,19.43,19.45,285600.0,13.694,13.701,13.6799,13.694,285600.0
2011-12-13 10:20:00,19.44,19.49,19.43,19.43,207400.0,13.6869,13.7222,13.6799,13.6799,207400.0
2011-12-13 10:30:00,19.43,19.47,19.43,19.45,222200.0,13.6799,13.7081,13.6799,13.694,222200.0
2011-12-13 10:40:00,19.44,19.44,19.37,19.4,208400.0,13.6869,13.6869,13.6377,13.6588,208400.0
2011-12-13 10:50:00,19.4,19.42,19.38,19.38,185800.0,13.6588,13.6729,13.6447,13.6447,185800.0
2011-12-13 11:00:00,19.38,19.4,19.36,19.36,380400.0,13.6447,13.6588,13.6306,13.6306,380400.0
2011-12-13 11:10:00,19.37,19.4,19.36,19.36,196200.0,13.6377,13.6588,13.6306,13.6306,196200.0
2011-12-13 11:20:00,19.36,19.39,19.36,19.37,241200.0,13.6306,13.6517,13.6306,13.6377,241200.0
2011-12-13 11:30:00,19.38,19.39,19.36,19.38,164000.0,13.6447,13.6517,13.6306,13.6447,164000.0
2011-12-13 11:40:00,19.37,19.39,19.36,19.36,147600.0,13.6377,13.6517,13.6306,13.6306,147600.0
2011-12-13 11:50:00,19.36,19.38,19.35,19.36,141200.0,13.6306,13.6447,13.6236,13.6306,141200.0
2011-12-13 12:00:00,19.36,19.38,19.35,19.36,219200.0,13.6306,13.6447,13.6236,13.6306,219200.0
2011-12-13 12:10:00,19.36,19.36,19.35,19.36,199600.0,13.6306,13.6306,13.6236,13.6306,199600.0
2011-12-13 12:20:00,19.36,19.41,19.35,19.4,177400.0,13.6306,13.6658,13.6236,13.6588,177400.0
2011-12-13 12:30:00,19.4,19.43,19.39,19.4,482000.0,13.6588,13.6799,13.6517,13.6588,482000.0
2011-12-13 12:40:00,19.4,19.42,19.39,19.41,165000.0,13.6588,13.6729,13.6517,13.6658,165000.0
2011-12-13 12:50:00,19.42,19.43,19.41,19.43,103800.0,13.6729,13.6799,13.6658,13.6799,103800.0
2011-12-13 13:00:00,19.42,19.44,19.39,19.4,147600.0,13.6729,13.6869,13.6517,13.6588,147600.0
2011-12-13 13:10:00,19.4,19.42,19.38,19.39,52000.0,13.6588,13.6729,13.6447,13.6517,52000.0
2011-12-13 13:20:00,19.39,19.4,19.36,19.38,214800.0,13.6517,13.6588,13.6306,13.6447,214800.0
2011-12-13 13:30:00,19.37,19.38,19.35,19.36,88200.0,13.6377,13.6447,13.6236,13.6306,88200.0
2011-12-13 13:40:00,19.36,19.38,19.35,19.36,71800.0,13.6306,13.6447,13.6236,13.6306,71800.0
2011-12-13 13:50:00,19.36,19.38,19.36,19.37,80400.0,13.6306,13.6447,13.6306,13.6377,80400.0
2011-12-13 14:00:00,19.37,19.44,19.36,19.4,279200.0,13.6377,13.6869,13.6306,13.6588,279200.0
2011-12-13 14:10:00,19.4,19.41,19.35,19.35,267600.0,13.6588,13.6658,13.6236,13.6236,267600.0
2011-12-13 14:20:00,19.35,19.37,19.32,19.36,341600.0,13.6236,13.6377,13.6025,13.6306,341600.0
2011-12-13 14:30:00,19.36,19.36,19.32,19.32,318800.0,13.6306,13.6306,13.6025,13.6025,318800.0
2011-12-13 14:40:00,19.32,19.34,19.31,19.34,528000.0,13.6025,13.6165,13.5954,13.6165,528000.0
2011-12-13 14:50:00,19.34,19.39,19.33,19.35,311400.0,13.6165,13.6517,13.6095,13.6236,311400.0
2011-12-13 15:00:00,19.35,19.39,19.35,19.36,226400.0,13.6236,13.6517,13.6236,13.6306,226400.0
2011-12-13 15:10:00,19.36,19.38,19.33,19.35,499400.0,13.6306,13.6447,13.6095,13.6236,499400.0
2011-12-13 15:20:00,19.36,19.39,19.32,19.33,714400.0,13.6306,13.6517,13.6025,13.6095,714400.0
2011-12-13 15:30:00,19.33,19.35,19.26,19.31,775600.0,13.6095,13.6236,13.5602,13.5954,775600.0
2011-12-13 15:40:00,19.32,19.34,19.29,19.33,689800.0,13.6025,13.6165,13.5813,13.6095,689800.0
2011-12-13 15:50:00,19.33,19.35,19.28,19.29,1812400.0,13.6095,13.6236,13.5743,13.5813,1812400.0
2011-12-14 09:30:00,19.32,19.34,19.25,19.34,189400.0,13.6025,13.6165,13.5532,13.6165,189400.0
2011-12-14 09:40:00,19.35,19.4,19.31,19.33,393600.0,13.6236,13.6588,13.5954,13.6095,393600.0
2011-12-14 09:50:00,19.33,19.34,19.3,19.33,531000.0,13.6095,13.6165,13.5884,13.6095,531000.0
2011-12-14 10:00:00,19.33,19.34,19.28,19.3,300400.0,13.6095,13.6165,13.5743,13.5884,300400.0
2011-12-14 10:10:00,19.29,19.33,19.25,19.33,386000.0,13.5813,13.6095,13.5532,13.6095,386000.0
2011-12-14 10:20:00,19.33,19.36,19.3,19.36,248600.0,13.6095,13.6306,13.5884,13.6306,248600.0
2011-12-14 10:30:00,19.35,19.38,19.32,19.32,140800.0,13.6236,13.6447,13.6025,13.6025,140800.0
2011-12-14 10:40:00,19.32,19.36,19.32,19.36,241200.0,13.6025,13.6306,13.6025,13.6306,241200.0
2011-12-14 10:50:00,19.35,19.35,19.3,19.31,156000.0,13.6236,13.6236,13.5884,13.5954,156000.0
2011-12-14 11:00:00,19.3,19.33,19.3,19.3,217800.0,13.5884,13.6095,13.5884,13.5884,217800.0
2011-12-14 11:10:00,19.3,19.32,19.27,19.27,157400.0,13.5884,13.6025,13.5673,13.5673,157400.0
2011-12-14 11:20:00,19.28,19.3,19.26,19.28,261400.0,13.5743,13.5884,13.5602,13.5743,261400.0
2011-12-14 11:30:00,19.28,19.3,19.25,19.29,280600.0,13.5743,13.5884,13.5532,13.5813,280600.0
2011-12-14 11:40:00,19.29,19.33,19.29,19.31,303000.0,13.5813,13.6095,13.5813,13.5954,303000.0
2011-12-14 11:50:00,19.31,19.33,19.3,19.33,572600.0,13.5954,13.6095,13.5884,13.6095,572600.0
2011-12-14 12:00:00,19.32,19.34,19.31,19.33,289400.0,13.6025,13.6165,13.5954,13.6095,289400.0
2011-12-14 12:10:00,19.32,19.33,19.29,19.29,239200.0,13.6025,13.6095,13.5813,13.5813,239200.0
2011-12-14 12:20:00,19.29,19.29,19.27,19.29,119400.0,13.5813,13.5813,13.5673,13.5813,119400.0
2011-12-14 12:30:00,19.29,19.33,19.29,19.32,315000.0,13.5813,13.6095,13.5813,13.6025,315000.0
2011-12-14 12:40:00,19.32,19.33,19.3,19.32,228000.0,13.6025,13.6095,13.5884,13.6025,228000.0
2011-12-14 12:50:00,19.32,19.35,19.31,19.35,227200.0,13.6025,13.6236,13.5954,13.6236,227200.0
2011-12-14 13:00:00,19.35,19.35,19.33,19.34,132600.0,13.6236,13.6236,13.6095,13.6165,132600.0
2011-12-14 13:10:00,19.34,19.39,19.33,19.38,339400.0,13.6165,13.6517,13.6095,13.6447,339400.0
2011-12-14 13:20:00,19.38,19.4,19.36,19.4,143600.0,13.6447,13.6588,13.6306,13.6588,143600.0
2011-12-14 13:30:00,19.4,19.41,19.37,19.38,175200.0,13.6588,13.6658,13.6377,13.6447,175200.0
2011-12-14 13:40:00,19.38,19.39,19.36,19.36,219400.0,13.6447,13.6517,13.6306,13.6306,219400.0
2011-12-14 13:50:00,19.36,19.38,19.34,19.38,261000.0,13.6306,13.6447,13.6165,13.6447,261000.0
2011-12-14 14:00:00,19.38,19.38,19.33,19.34,141800.0,13.6447,13.6447,13.6095,13.6165,141800.0
2011-12-14 14:10:00,19.34,19.37,19.32,19.36,149600.0,13.6165,13.6377,13.6025,13.6306,149600.0
2011-12-14 14:20:00,19.35,19.35,19.3,19.3,290600.0,13.6236,13.6236,13.5884,13.5884,290600.0
2011-12-14 14:30:00,19.3,19.32,19.25,19.26,342600.0,13.5884,13.6025,13.5532,13.5602,342600.0
2011-12-14 14:40:00,19.26,19.31,19.25,19.31,1005200.0,13.5602,13.5954,13.5532,13.5954,1005200.0
2011-12-14 14:50:00,19.31,19.32,19.28,19.32,201400.0,13.5954,13.6025,13.5743,13.6025,201400.0
2011-12-14 15:00:00,19.32,19.34,19.31,19.33,246000.0,13.6025,13.6165,13.5954,13.6095,246000.0
2011-12-14 15:10:00,19.33,19.4,19.33,19.36,397000.0,13.6095,13.6588,13.6095,13.6306,397000.0
2011-12-14 15:20:00,19.36,19.38,19.35,19.37,561400.0,13.6306,13.6447,13.6236,13.6377,561400.0
2011-12-14 15:30:00,19.37,19.39,19.35,19.38,665800.0,13.6377,13.6517,13.6236,13.6447,665800.0
2011-12-14 15:40:00,19.38,19.44,19.36,19.43,827000.0,13.6447,13.6869,13.6306,13.6799,827000.0
2011-12-14 15:50:00,19.43,19.43,19.38,19.39,1781600.0,13.6799,13.6799,13.6447,13.6517,1781600.0
2011-12-15 09:30:00,19.5,19.53,19.42,19.49,331800.0,13.7292,13.7503,13.6729,13.7222,331800.0
2011-12-15 09:40:00,19.49,19.5,19.45,19.48,344600.0,13.7222,13.7292,13.694,13.7151,344600.0
2011-12-15 09:50:00,19.48,19.54,19.48,19.54,258000.0,13.7151,13.7574,13.7151,13.7574,258000.0
2011-12-15 10:00:00,19.54,19.56,19.47,19.49,329400.0,13.7574,13.7714,13.7081,13.7222,329400.0
2011-12-15 10:10:00,19.49,19.53,19.47,19.51,252200.0,13.7222,13.7503,13.7081,13.7362,252200.0
2011-12-15 10:20:00,19.52,19.52,19.44,19.45,390600.0,13.7433,13.7433,13.6869,13.694,390600.0
2011-12-15 10:30:00,19.45,19.46,19.41,19.42,412800.0,13.694,13.701,13.6658,13.6729,412800.0
2011-12-15 10:40:00,19.42,19.46,19.4,19.46,427000.0,13.6729,13.701,13.6588,13.701,427000.0
2011-12-15 10:50:00,19.46,19.48,19.43,19.45,258200.0,13.701,13.7151,13.6799,13.694,258200.0
2011-12-15 11:00:00,19.45,19.47,19.4,19.41,353000.0,13.694,13.7081,13.6588,13.6658,353000.0
2011-12-15 11:10:00,19.41,19.44,19.38,19.39,323600.0,13.6658,13.6869,13.6447,13.6517,323600.0
2011-12-15 11:20:00,19.39,19.43,19.37,19.43,179200.0,13.6517,13.6799,13.6377,13.6799,179200.0
2011-12-15 11:30:00,19.42,19.45,19.42,19.44,262600.0,13.6729,13.694,13.6729,13.6869,262600.0
2011-12-15 11:40:00,19.44,19.45,19.42,19.42,93600.0,13.6869,13.694,13.6729,13.6729,93600.0
2011-12-15 11:50:00,19.42,19.42,19.36,19.36,124000.0,13.6729,13.6729,13.6306,13.6306,124000.0
2011-12-15 12:00:00,19.36,19.4,19.36,19.39,195800.0,13.6306,13.6588,13.6306,13.6517,195800.0
2011-12-15 12:10:00,19.39,19.4,19.36,19.39,276000.0,13.6517,13.6588,13.6306,13.6517,276000.0
2011-12-15 12:20:00,19.39,19.42,19.39,19.41,127600.0,13.6517,13.6729,13.6517,13.6658,127600.0
2011-12-15 12:30:00,19.41,19.42,19.39,19.42,116000.0,13.6658,13.6729,13.6517,13.6729,116000.0
2011-12-15 12:40:00,19.41,19.42,19.36,19.36,166200.0,13.6658,13.6729,13.6306,13.6306,166200.0
2011-12-15 12:50:00,19.37,19.37,19.34,19.36,245200.0,13.6377,13.6377,13.6165,13.6306,245200.0
2011-12-15 13:00:00,19.36,19.38,19.35,19.35,120400.0,13.6306,13.6447,13.6236,13.6236,120400.0
2011-12-15 13:10:00,19.36,19.36,19.34,19.36,155400.0,13.6306,13.6306,13.6165,13.6306,155400.0
2011-12-15 13:20:00,19.36,19.41,19.35,19.41,191200.0,13.6306,13.6658,13.6236,13.6658,191200.0
2011-12-15 13:30:00,19.41,19.41,19.36,19.39,160400.0,13.6658,13.6658,13.6306,13.6517,160400.0
2011-12-15 13:40:00,19.39,19.39,19.36,19.38,299600.0,13.6517,13.6517,13.6306,13.6447,299600.0
2011-12-15 13:50:00,19.37,19.37,19.33,19.33,172200.0,13.6377,13.6377,13.6095,13.6095,172200.0
2011-12-15 14:00:00,19.33,19.38,19.33,19.38,189800.0,13.6095,13.6447,13.6095,13.6447,189800.0
2011-12-15 14:10:00,19.38,19.41,19.36,19.36,184000.0,13.6447,13.6658,13.6306,13.6306,184000.0
2011-12-15 14:20:00,19.37,19.4,19.36,19.38,169400.0,13.6377,13.6588,13.6306,13.6447,169400.0
2011-12-15 14:30:00,19.38,19.4,19.37,19.4,159400.0,13.6447,13.6588,13.6377,13.6588,159400.0
2011-12-15 14:40:00,19.4,19.4,19.33,19.34,136800.0,13.6588,13.6588,13.6095,13.6165,136800.0
2011-12-15 14:50:00,19.34,19.36,19.31,19.33,135600.0,13.6165,13.6306,13.5954,13.6095,135600.0
2011-12-15 15:00:00,19.33,19.36,19.33,19.36,134800.0,13.6095,13.6306,13.6095,13.6306,134800.0
2011-12-15 15:10:00,19.36,19.39,19.36,19.38,151200.0,13.6306,13.6517,13.6306,13.6447,151200.0
2011-12-15 15:20:00,19.38,19.39,19.34,19.35,305800.0,13.6447,13.6517,13.6165,13.6236,305800.0
2011-12-15 15:30:00,19.35,19.35,19.3,19.31,333600.0,13.6236,13.6236,13.5884,13.5954,333600.0
2011-12-15 15:40:00,19.31,19.31,19.25,19.28,826000.0,13.5954,13.5954,13.5532,13.5743,826000.0
2011-12-15 15:50:00,19.28,19.28,19.23,19.24,1660600.0,13.5743,13.5743,13.5391,13.5461,1660600.0
2011-12-16 09:30:00,19.09,19.3,19.09,19.2,4509400.0,13.4405,13.5884,13.4405,13.518,4509400.0
2011-12-16 09:40:00,19.2,19.2,19.14,19.15,1163400.0,13.518,13.518,13.4757,13.4828,1163400.0
2011-12-16 09:50:00,19.15,19.15,19.06,19.07,938600.0,13.4828,13.4828,13.4194,13.4264,938600.0
2011-12-16 10:00:00,19.07,19.14,19.05,19.13,807000.0,13.4264,13.4757,13.4124,13.4687,807000.0
2011-12-16 10:10:00,19.13,19.13,19.07,19.07,872400.0,13.4687,13.4687,13.4264,13.4264,872400.0
2011-12-16 10:20:00,19.07,19.07,19.01,19.01,789200.0,13.4264,13.4264,13.3842,13.3842,789200.0
2011-12-16 10:30:00,19.02,19.07,19.0,19.07,877200.0,13.3912,13.4264,13.3772,13.4264,877200.0
2011-12-16 10:40:00,19.07,19.08,19.04,19.04,932800.0,13.4264,13.4335,13.4053,13.4053,932800.0
2011-12-16 10:50:00,19.04,19.08,19.02,19.03,577200.0,13.4053,13.4335,13.3912,13.3983,577200.0
2011-12-16 11:00:00,19.03,19.03,18.94,18.96,981800.0,13.3983,13.3983,13.3349,13.349,981800.0
2011-12-16 11:10:00,18.96,19.0,18.94,18.96,1033800.0,13.349,13.3772,13.3349,13.349,1033800.0
2011-12-16 11:20:00,18.96,18.98,18.91,18.92,1499000.0,13.349,13.3631,13.3138,13.3208,1499000.0
2011-12-16 11:30:00,18.93,18.96,18.91,18.91,1403000.0,13.3279,13.349,13.3138,13.3138,1403000.0
2011-12-16 11:40:00,18.91,18.92,18.88,18.9,403400.0,13.3138,13.3208,13.2927,13.3068,403400.0
2011-12-16 11:50:00,18.9,18.9,18.89,18.89,602200.0,13.3068,13.3068,13.2997,13.2997,602200.0
2011-12-16 12:00:00,18.89,18.9,18.81,18.82,631400.0,13.2997,13.3068,13.2434,13.2504,631400.0
2011-12-16 12:10:00,18.83,18.84,18.74,18.75,1299200.0,13.2575,13.2645,13.1941,13.2011,1299200.0
2011-12-16 12:20:00,18.75,18.75,18.73,18.75,736200.0,13.2011,13.2011,13.1871,13.2011,736200.0
2011-12-16 12:30:00,18.75,18.75,18.65,18.68,895800.0,13.2011,13.2011,13.1307,13.1519,895800.0
2011-12-16 12:40:00,18.68,18.73,18.66,18.71,686400.0,13.1519,13.1871,13.1378,13.173,686400.0
2011-12-16 12:50:00,18.71,18.75,18.68,18.68,549400.0,13.173,13.2011,13.1519,13.1519,549400.0
2011-12-16 13:00:00,18.68,18.77,18.68,18.75,793000.0,13.1519,13.2152,13.1519,13.2011,793000.0
2011-12-16 13:10:00,18.75,18.8,18.73,18.8,472600.0,13.2011,13.2363,13.1871,13.2363,472600.0
2011-12-16 13:20:00,18.8,18.82,18.8,18.8,373400.0,13.2363,13.2504,13.2363,13.2363,373400.0
2011-12-16 13:30:00,18.8,18.81,18.77,18.78,349600.0,13.2363,13.2434,13.2152,13.2223,349600.0
2011-12-16 13:40:00,18.77,18.8,18.77,18.8,413800.0,13.2152,13.2363,13.2152,13.2363,413800.0
2011-12-16 13:50:00,18.81,18.81,18.75,18.77,631800.0,13.2434,13.2434,13.2011,13.2152,631800.0
2011-12-16 14:00:00,18.76,18.8,18.72,18.72,793000.0,13.2082,13.2363,13.18,13.18,793000.0
2011-12-16 14:10:00,18.71,18.75,18.7,18.72,483800.0,13.173,13.2011,13.1659,13.18,483800.0
2011-12-16 14:20:00,18.72,18.72,18.7,18.7,608000.0,13.18,13.18,13.1659,13.1659,608000.0
2011-12-16 14:30:00,18.7,18.73,18.68,18.73,464800.0,13.1659,13.1871,13.1519,13.1871,464800.0
2011-12-16 14:40:00,18.73,18.73,18.68,18.72,727200.0,13.1871,13.1871,13.1519,13.18,727200.0
2011-12-16 14:50:00,18.72,18.73,18.71,18.73,865200.0,13.18,13.1871,13.173,13.1871,865200.0
2011-12-16 15:00:00,18.73,18.73,18.72,18.73,512600.0,13.1871,13.1871,13.18,13.1871,512600.0
2011-12-16 15:10:00,18.73,18.73,18.71,18.73,716800.0,13.1871,13.1871,13.173,13.1871,716800.0
2011-12-16 15:20:00,18.73,18.73,18.61,18.61,1058400.0,13.1871,13.1871,13.1026,13.1026,1058400.0
2011-12-16 15:30:00,18.61,18.61,18.52,18.55,1429800.0,13.1026,13.1026,13.0392,13.0603,1429800.0
2011-12-16 15:40:00,18.56,18.6,18.52,18.58,1503200.0,13.0674,13.0955,13.0392,13.0815,1503200.0
2011-12-16 15:50:00,18.57,18.65,18.56,18.58,2795200.0,13.0744,13.1307,13.0674,13.0815,2795200.0
2011-12-19 09:30:00,18.58,18.63,18.49,18.6,709400.0,13.0815,13.1167,13.0181,13.0955,709400.0
2011-12-19 09:40:00,18.6,18.61,18.54,18.61,510400.0,13.0955,13.1026,13.0533,13.1026,510400.0
2011-12-19 09:50:00,18.61,18.75,18.61,18.74,397200.0,13.1026,13.2011,13.1026,13.1941,397200.0
2011-12-19 10:00:00,18.75,18.75,18.68,18.74,756000.0,13.2011,13.2011,13.1519,13.1941,756000.0
2011-12-19 10:10:00,18.74,18.79,18.68,18.78,382600.0,13.1941,13.2293,13.1519,13.2223,382600.0
2011-12-19 10:20:00,18.78,18.8,18.75,18.75,212200.0,13.2223,13.2363,13.2011,13.2011,212200.0
2011-12-19 10:30:00,18.75,18.91,18.75,18.9,517400.0,13.2011,13.3138,13.2011,13.3068,517400.0
2011-12-19 10:40:00,18.9,18.99,18.87,18.91,886000.0,13.3068,13.3701,13.2856,13.3138,886000.0
2011-12-19 10:50:00,18.9,18.93,18.85,18.93,439400.0,13.3068,13.3279,13.2716,13.3279,439400.0
2011-12-19 11:00:00,18.93,18.93,18.86,18.87,741800.0,13.3279,13.3279,13.2786,13.2856,741800.0
2011-12-19 11:10:00,18.88,18.9,18.87,18.9,241800.0,13.2927,13.3068,13.2856,13.3068,241800.0
2011-12-19 11:20:00,18.9,18.92,18.85,18.89,249200.0,13.3068,13.3208,13.2716,13.2997,249200.0
2011-12-19 11:30:00,18.89,18.9,18.85,18.86,271800.0,13.2997,13.3068,13.2716,13.2786,271800.0
2011-12-19 11:40:00,18.85,18.9,18.85,18.85,304800.0,13.2716,13.3068,13.2716,13.2716,304800.0
2011-12-19 11:50:00,18.86,18.86,18.81,18.83,215600.0,13.2786,13.2786,13.2434,13.2575,215600.0
2011-12-19 12:00:00,18.83,18.9,18.83,18.89,241800.0,13.2575,13.3068,13.2575,13.2997,241800.0
2011-12-19 12:10:00,18.89,18.89,18.85,18.86,237600.0,13.2997,13.2997,13.2716,13.2786,237600.0
2011-12-19 12:20:00,18.86,18.89,18.86,18.87,248400.0,13.2786,13.2997,13.2786,13.2856,248400.0
2011-12-19 12:30:00,18.86,18.87,18.82,18.83,262600.0,13.2786,13.2856,13.2504,13.2575,262600.0
2011-12-19 12:40:00,18.83,18.88,18.83,18.88,201200.0,13.2575,13.2927,13.2575,13.2927,201200.0
2011-12-19 12:50:00,18.88,18.88,18.83,18.85,175600.0,13.2927,13.2927,13.2575,13.2716,175600.0
2011-12-19 13:00:00,18.86,18.86,18.76,18.76,238600.0,13.2786,13.2786,13.2082,13.2082,238600.0
2011-12-19 13:10:00,18.76,18.77,18.75,18.76,126600.0,13.2082,13.2152,13.2011,13.2082,126600.0
2011-12-19 13:20:00,18.77,18.77,18.75,18.76,146200.0,13.2152,13.2152,13.2011,13.2082,146200.0
2011-12-19 13:30:00,18.76,18.79,18.75,18.78,152800.0,13.2082,13.2293,13.2011,13.2223,152800.0
2011-12-19 13:40:00,18.78,18.81,18.78,18.81,148600.0,13.2223,13.2434,13.2223,13.2434,148600.0
2011-12-19 13:50:00,18.81,18.84,18.81,18.83,188000.0,13.2434,13.2645,13.2434,13.2575,188000.0
2011-12-19 14:00:00,18.83,18.83,18.79,18.8,195000.0,13.2575,13.2575,13.2293,13.2363,195000.0
2011-12-19 14:10:00,18.81,18.81,18.78,18.78,168400.0,13.2434,13.2434,13.2223,13.2223,168400.0
2011-12-19 14:20:00,18.78,18.82,18.78,18.81,239200.0,13.2223,13.2504,13.2223,13.2434,239200.0
2011-12-19 14:30:00,18.81,18.84,18.81,18.83,350600.0,13.2434,13.2645,13.2434,13.2575,350600.0
2011-12-19 14:40:00,18.83,18.86,18.83,18.86,263400.0,13.2575,13.2786,13.2575,13.2786,263400.0
2011-12-19 14:50:00,18.86,18.86,18.85,18.86,204800.0,13.2786,13.2786,13.2716,13.2786,204800.0
2011-12-19 15:00:00,18.86,18.86,18.74,18.75,637200.0,13.2786,13.2786,13.1941,13.2011,637200.0
2011-12-19 15:10:00,18.75,18.75,18.73,18.73,297400.0,13.2011,13.2011,13.1871,13.1871,297400.0
2011-12-19 15:20:00,18.73,18.75,18.72,18.73,416000.0,13.1871,13.2011,13.18,13.1871,416000.0
2011-12-19 15:30:00,18.73,18.75,18.73,18.74,372000.0,13.1871,13.2011,13.1871,13.1941,372000.0
2011-12-19 15:40:00,18.73,18.75,18.68,18.71,1010200.0,13.1871,13.2011,13.1519,13.173,1010200.0
2011-12-19 15:50:00,18.71,18.75,18.7,18.74,1114400.0,13.173,13.2011,13.1659,13.1941,1114400.0
2011-12-20 09:30:00,19.05,19.17,18.98,19.13,480200.0,13.4124,13.4969,13.3631,13.4687,480200.0
2011-12-20 09:40:00,19.13,19.17,19.06,19.09,361400.0,13.4687,13.4969,13.4194,13.4405,361400.0
2011-12-20 09:50:00,19.09,19.09,19.0,19.04,297800.0,13.4405,13.4405,13.3772,13.4053,297800.0
2011-12-20 10:00:00,19.04,19.04,18.99,19.0,330400.0,13.4053,13.4053,13.3701,13.3772,330400.0
2011-12-20 10:10:00,19.0,19.08,19.0,19.0,261800.0,13.3772,13.4335,13.3772,13.3772,261800.0
2011-12-20 10:20:00,19.0,19.09,18.97,19.07,285800.0,13.3772,13.4405,13.356,13.4264,285800.0
2011-12-20 10:30:00,19.07,19.08,19.04,19.07,157000.0,13.4264,13.4335,13.4053,13.4264,157000.0
2011-12-20 10:40:00,19.08,19.09,19.02,19.02,228800.0,13.4335,13.4405,13.3912,13.3912,228800.0
2011-12-20 10:50:00,19.02,19.1,18.99,18.99,308800.0,13.3912,13.4476,13.3701,13.3701,308800.0
2011-12-20 11:00:00,18.99,19.0,18.91,18.93,531600.0,13.3701,13.3772,13.3138,13.3279,531600.0
2011-12-20 11:10:00,18.93,19.0,18.92,18.97,292200.0,13.3279,13.3772,13.3208,13.356,292200.0
2011-12-20 11:20:00,18.97,18.98,18.95,18.96,194200.0,13.356,13.3631,13.342,13.349,194200.0
2011-12-20 11:30:00,18.96,19.0,18.96,18.97,304400.0,13.349,13.3772,13.349,13.356,304400.0
2011-12-20 11:40:00,18.97,18.97,18.92,18.95,183200.0,13.356,13.356,13.3208,13.342,183200.0
2011-12-20 11:50:00,18.95,18.98,18.93,18.93,222800.0,13.342,13.3631,13.3279,13.3279,222800.0
2011-12-20 12:00:00,18.93,18.96,18.92,18.93,197600.0,13.3279,13.349,13.3208,13.3279,197600.0
2011-12-20 12:10:00,18.93,18.94,18.92,18.93,121400.0,13.3279,13.3349,13.3208,13.3279,121400.0
2011-12-20 12:20:00,18.93,18.94,18.92,18.93,178600.0,13.3279,13.3349,13.3208,13.3279,178600.0
2011-12-20 12:30:00,18.92,18.93,18.88,18.91,205000.0,13.3208,13.3279,13.2927,13.3138,205000.0
2011-12-20 12:40:00,18.91,18.93,18.9,18.91,161200.0,13.3138,13.3279,13.3068,13.3138,161200.0
2011-12-20 12:50:00,18.91,18.93,18.89,18.91,250400.0,13.3138,13.3279,13.2997,13.3138,250400.0
2011-12-20 13:00:00,18.91,19.02,18.91,19.0,453600.0,13.3138,13.3912,13.3138,13.3772,453600.0
2011-12-20 13:10:00,19.0,19.0,18.98,18.99,123600.0,13.3772,13.3772,13.3631,13.3701,123600.0
2011-12-20 13:20:00,18.99,19.03,18.99,19.0,175800.0,13.3701,13.3983,13.3701,13.3772,175800.0
2011-12-20 13:30:00,19.0,19.01,18.99,19.0,79000.0,13.3772,13.3842,13.3701,13.3772,79000.0
2011-12-20 13:40:00,19.0,19.02,19.0,19.02,108400.0,13.3772,13.3912,13.3772,13.3912,108400.0
2011-12-20 13:50:00,19.01,19.02,19.0,19.01,164000.0,13.3842,13.3912,13.3772,13.3842,164000.0
2011-12-20 14:00:00,19.0,19.04,19.0,19.03,210000.0,13.3772,13.4053,13.3772,13.3983,210000.0
2011-12-20 14:10:00,19.04,19.06,19.04,19.06,106600.0,13.4053,13.4194,13.4053,13.4194,106600.0
2011-12-20 14:20:00,19.06,19.06,19.0,19.0,364600.0,13.4194,13.4194,13.3772,13.3772,364600.0
2011-12-20 14:30:00,19.0,19.01,18.99,19.0,278400.0,13.3772,13.3842,13.3701,13.3772,278400.0
2011-12-20 14:40:00,19.0,19.07,19.0,19.06,281000.0,13.3772,13.4264,13.3772,13.4194,281000.0
2011-12-20 14:50:00,19.06,19.07,19.03,19.04,185000.0,13.4194,13.4264,13.3983,13.4053,185000.0
2011-12-20 15:00:00,19.03,19.06,19.02,19.03,254800.0,13.3983,13.4194,13.3912,13.3983,254800.0
2011-12-20 15:10:00,19.03,19.04,19.01,19.02,195400.0,13.3983,13.4053,13.3842,13.3912,195400.0
2011-12-20 15:20:00,19.02,19.05,19.0,19.05,271400.0,13.3912,13.4124,13.3772,13.4124,271400.0
2011-12-20 15:30:00,19.05,19.05,19.0,19.05,408200.0,13.4124,13.4124,13.3772,13.4124,408200.0
2011-12-20 15:40:00,19.05,19.11,19.03,19.11,746600.0,13.4124,13.4546,13.3983,13.4546,746600.0
2011-12-20 15:50:00,19.1,19.11,19.06,19.09,1731200.0,13.4476,13.4546,13.4194,13.4405,1731200.0
2011-12-21 09:30:00,19.09,19.25,19.05,19.22,460600.0,13.4405,13.5532,13.4124,13.5321,460600.0
2011-12-21 09:40:00,19.21,19.23,19.16,19.16,258600.0,13.525,13.5391,13.4898,13.4898,258600.0
2011-12-21 09:50:00,19.16,19.18,19.06,19.08,171400.0,13.4898,13.5039,13.4194,13.4335,171400.0
2011-12-21 10:00:00,19.09,19.1,19.04,19.08,150000.0,13.4405,13.4476,13.4053,13.4335,150000.0
2011-12-21 10:10:00,19.08,19.11,19.06,19.1,152000.0,13.4335,13.4546,13.4194,13.4476,152000.0
2011-12-21 10:20:00,19.09,19.11,19.05,19.08,175200.0,13.4405,13.4546,13.4124,13.4335,175200.0
2011-12-21 10:30:00,19.08,19.18,19.08,19.18,333800.0,13.4335,13.5039,13.4335,13.5039,333800.0
2011-12-21 10:40:00,19.18,19.18,19.14,19.17,188200.0,13.5039,13.5039,13.4757,13.4969,188200.0
2011-12-21 10:50:00,19.17,19.18,19.1,19.12,188400.0,13.4969,13.5039,13.4476,13.4616,188400.0
2011-12-21 11:00:00,19.12,19.14,19.08,19.11,210800.0,13.4616,13.4757,13.4335,13.4546,210800.0
2011-12-21 11:10:00,19.1,19.13,19.09,19.12,217000.0,13.4476,13.4687,13.4405,13.4616,217000.0
2011-12-21 11:20:00,19.11,19.18,19.11,19.18,340000.0,13.4546,13.5039,13.4546,13.5039,340000.0
2011-12-21 11:30:00,19.18,19.18,19.11,19.11,114000.0,13.5039,13.5039,13.4546,13.4546,114000.0
2011-12-21 11:40:00,19.11,19.16,19.09,19.14,200800.0,13.4546,13.4898,13.4405,13.4757,200800.0
2011-12-21 11:50:00,19.14,19.18,19.12,19.17,215800.0,13.4757,13.5039,13.4616,13.4969,215800.0
2011-12-21 12:00:00,19.18,19.24,19.17,19.17,304200.0,13.5039,13.5461,13.4969,13.4969,304200.0
2011-12-21 12:10:00,19.17,19.2,19.15,19.19,144000.0,13.4969,13.518,13.4828,13.5109,144000.0
2011-12-21 12:20:00,19.19,19.21,19.13,19.14,224600.0,13.5109,13.525,13.4687,13.4757,224600.0
2011-12-21 12:30:00,19.14,19.16,19.1,19.16,183800.0,13.4757,13.4898,13.4476,13.4898,183800.0
2011-12-21 12:40:00,19.16,19.17,19.12,19.17,86200.0,13.4898,13.4969,13.4616,13.4969,86200.0
2011-12-21 12:50:00,19.17,19.21,19.17,19.21,149200.0,13.4969,13.525,13.4969,13.525,149200.0
2011-12-21 13:00:00,19.2,19.27,19.2,19.25,377400.0,13.518,13.5673,13.518,13.5532,377400.0
2011-12-21 13:10:00,19.25,19.26,19.23,19.24,161600.0,13.5532,13.5602,13.5391,13.5461,161600.0
2011-12-21 13:20:00,19.24,19.29,19.24,19.29,177800.0,13.5461,13.5813,13.5461,13.5813,177800.0
2011-12-21 13:30:00,19.29,19.36,19.27,19.36,387800.0,13.5813,13.6306,13.5673,13.6306,387800.0
2011-12-21 13:40:00,19.36,19.38,19.34,19.38,384200.0,13.6306,13.6447,13.6165,13.6447,384200.0
2011-12-21 13:50:00,19.38,19.41,19.34,19.4,433400.0,13.6447,13.6658,13.6165,13.6588,433400.0
2011-12-21 14:00:00,19.39,19.41,19.36,19.38,328000.0,13.6517,13.6658,13.6306,13.6447,328000.0
2011-12-21 14:10:00,19.38,19.38,19.35,19.36,243000.0,13.6447,13.6447,13.6236,13.6306,243000.0
2011-12-21 14:20:00,19.36,19.38,19.36,19.38,152000.0,13.6306,13.6447,13.6306,13.6447,152000.0
2011-12-21 14:30:00,19.38,19.42,19.38,19.41,371800.0,13.6447,13.6729,13.6447,13.6658,371800.0
2011-12-21 14:40:00,19.42,19.42,19.37,19.4,270600.0,13.6729,13.6729,13.6377,13.6588,270600.0
2011-12-21 14:50:00,19.4,19.4,19.36,19.36,251000.0,13.6588,13.6588,13.6306,13.6306,251000.0
2011-12-21 15:00:00,19.36,19.37,19.34,19.35,274800.0,13.6306,13.6377,13.6165,13.6236,274800.0
2011-12-21 15:10:00,19.35,19.4,19.35,19.39,198000.0,13.6236,13.6588,13.6236,13.6517,198000.0
2011-12-21 15:20:00,19.39,19.4,19.36,19.38,250400.0,13.6517,13.6588,13.6306,13.6447,250400.0
2011-12-21 15:30:00,19.38,19.43,19.38,19.42,447800.0,13.6447,13.6799,13.6447,13.6729,447800.0
2011-12-21 15:40:00,19.42,19.43,19.39,19.41,395600.0,13.6729,13.6799,13.6517,13.6658,395600.0
2011-12-21 15:50:00,19.4,19.43,19.36,19.43,941200.0,13.6588,13.6799,13.6306,13.6799,941200.0
2011-12-22 09:30:00,19.42,19.45,19.21,19.33,325800.0,13.6729,13.694,13.525,13.6095,325800.0
2011-12-22 09:40:00,19.33,19.41,19.32,19.38,157600.0,13.6095,13.6658,13.6025,13.6447,157600.0
2011-12-22 09:50:00,19.38,19.43,19.36,19.36,419800.0,13.6447,13.6799,13.6306,13.6306,419800.0
2011-12-22 10:00:00,19.37,19.4,19.35,19.38,531200.0,13.6377,13.6588,13.6236,13.6447,531200.0
2011-12-22 10:10:00,19.38,19.41,19.37,19.38,243000.0,13.6447,13.6658,13.6377,13.6447,243000.0
2011-12-22 10:20:00,19.38,19.39,19.34,19.36,234200.0,13.6447,13.6517,13.6165,13.6306,234200.0
2011-12-22 10:30:00,19.36,19.36,19.34,19.36,292800.0,13.6306,13.6306,13.6165,13.6306,292800.0
2011-12-22 10:40:00,19.36,19.39,19.34,19.37,171400.0,13.6306,13.6517,13.6165,13.6377,171400.0
2011-12-22 10:50:00,19.37,19.4,19.34,19.39,198000.0,13.6377,13.6588,13.6165,13.6517,198000.0
2011-12-22 11:00:00,19.39,19.43,19.38,19.39,210000.0,13.6517,13.6799,13.6447,13.6517,210000.0
2011-12-22 11:10:00,19.39,19.4,19.35,19.36,138400.0,13.6517,13.6588,13.6236,13.6306,138400.0
2011-12-22 11:20:00,19.36,19.37,19.34,19.37,152200.0,13.6306,13.6377,13.6165,13.6377,152200.0
2011-12-22 11:30:00,19.37,19.4,19.36,19.39,177200.0,13.6377,13.6588,13.6306,13.6517,177200.0
2011-12-22 11:40:00,19.39,19.4,19.38,19.39,147200.0,13.6517,13.6588,13.6447,13.6517,147200.0
2011-12-22 11:50:00,19.39,19.39,19.35,19.36,95600.0,13.6517,13.6517,13.6236,13.6306,95600.0
2011-12-22 12:00:00,19.36,19.4,19.36,19.36,112400.0,13.6306,13.6588,13.6306,13.6306,112400.0
2011-12-22 12:10:00,19.36,19.36,19.35,19.36,88200.0,13.6306,13.6306,13.6236,13.6306,88200.0
2011-12-22 12:20:00,19.36,19.39,19.35,19.39,165000.0,13.6306,13.6517,13.6236,13.6517,165000.0
2011-12-22 12:30:00,19.39,19.41,19.38,19.4,126600.0,13.6517,13.6658,13.6447,13.6588,126600.0
2011-12-22 12:40:00,19.4,19.4,19.35,19.36,87200.0,13.6588,13.6588,13.6236,13.6306,87200.0
2011-12-22 12:50:00,19.37,19.39,19.36,19.38,103600.0,13.6377,13.6517,13.6306,13.6447,103600.0
2011-12-22 13:00:00,19.38,19.38,19.35,19.36,262400.0,13.6447,13.6447,13.6236,13.6306,262400.0
2011-12-22 13:10:00,19.36,19.38,19.36,19.38,92000.0,13.6306,13.6447,13.6306,13.6447,92000.0
2011-12-22 13:20:00,19.38,19.38,19.36,19.36,103400.0,13.6447,13.6447,13.6306,13.6306,103400.0
2011-12-22 13:30:00,19.36,19.36,19.35,19.35,87400.0,13.6306,13.6306,13.6236,13.6236,87400.0
2011-12-22 13:40:00,19.35,19.36,19.34,19.35,167400.0,13.6236,13.6306,13.6165,13.6236,167400.0
2011-12-22 13:50:00,19.34,19.36,19.33,19.34,215000.0,13.6165,13.6306,13.6095,13.6165,215000.0
2011-12-22 14:00:00,19.34,19.38,19.34,19.36,167200.0,13.6165,13.6447,13.6165,13.6306,167200.0
2011-12-22 14:10:00,19.36,19.36,19.33,19.34,236800.0,13.6306,13.6306,13.6095,13.6165,236800.0
2011-12-22 14:20:00,19.35,19.36,19.34,19.35,94000.0,13.6236,13.6306,13.6165,13.6236,94000.0
2011-12-22 14:30:00,19.35,19.36,19.35,19.35,94600.0,13.6236,13.6306,13.6236,13.6236,94600.0
2011-12-22 14:40:00,19.35,19.38,19.35,19.36,284600.0,13.6236,13.6447,13.6236,13.6306,284600.0
2011-12-22 14:50:00,19.36,19.36,19.34,19.34,196400.0,13.6306,13.6306,13.6165,13.6165,196400.0
2011-12-22 15:00:00,19.34,19.38,19.34,19.36,404800.0,13.6165,13.6447,13.6165,13.6306,404800.0
2011-12-22 15:10:00,19.36,19.36,19.35,19.35,203000.0,13.6306,13.6306,13.6236,13.6236,203000.0
2011-12-22 15:20:00,19.35,19.36,19.35,19.35,252200.0,13.6236,13.6306,13.6236,13.6236,252200.0
2011-12-22 15:30:00,19.35,19.36,19.35,19.36,300400.0,13.6236,13.6306,13.6236,13.6306,300400.0
2011-12-22 15:40:00,19.36,19.36,19.32,19.36,469800.0,13.6306,13.6306,13.6025,13.6306,469800.0
2011-12-22 15:50:00,19.36,19.36,19.33,19.36,844800.0,13.6306,13.6306,13.6095,13.6306,844800.0
2011-12-23 09:30:00,19.43,19.52,19.42,19.49,346200.0,13.6799,13.7433,13.6729,13.7222,346200.0
2011-12-23 09:40:00,19.49,19.57,19.49,19.52,460800.0,13.7222,13.7785,13.7222,13.7433,460800.0
2011-12-23 09:50:00,19.52,19.53,19.5,19.51,288000.0,13.7433,13.7503,13.7292,13.7362,288000.0
2011-12-23 10:00:00,19.51,19.52,19.49,19.49,453000.0,13.7362,13.7433,13.7222,13.7222,453000.0
2011-12-23 10:10:00,19.48,19.49,19.37,19.42,315600.0,13.7151,13.7222,13.6377,13.6729,315600.0
2011-12-23 10:20:00,19.42,19.46,19.4,19.4,78000.0,13.6729,13.701,13.6588,13.6588,78000.0
2011-12-23 10:30:00,19.4,19.43,19.4,19.43,324000.0,13.6588,13.6799,13.6588,13.6799,324000.0
2011-12-23 10:40:00,19.43,19.49,19.42,19.48,136800.0,13.6799,13.7222,13.6729,13.7151,136800.0
2011-12-23 10:50:00,19.48,19.49,19.47,19.48,123800.0,13.7151,13.7222,13.7081,13.7151,123800.0
2011-12-23 11:00:00,19.48,19.49,19.47,19.48,155200.0,13.7151,13.7222,13.7081,13.7151,155200.0
2011-12-23 11:10:00,19.48,19.5,19.47,19.5,84400.0,13.7151,13.7292,13.7081,13.7292,84400.0
2011-12-23 11:20:00,19.5,19.5,19.49,19.5,178600.0,13.7292,13.7292,13.7222,13.7292,178600.0
2011-12-23 11:30:00,19.5,19.53,19.5,19.51,547200.0,13.7292,13.7503,13.7292,13.7362,547200.0
2011-12-23 11:40:00,19.5,19.51,19.48,19.49,204400.0,13.7292,13.7362,13.7151,13.7222,204400.0
2011-12-23 11:50:00,19.5,19.5,19.47,19.48,170200.0,13.7292,13.7292,13.7081,13.7151,170200.0
2011-12-23 12:00:00,19.48,19.48,19.47,19.48,73400.0,13.7151,13.7151,13.7081,13.7151,73400.0
2011-12-23 12:10:00,19.48,19.52,19.48,19.51,189800.0,13.7151,13.7433,13.7151,13.7362,189800.0
2011-12-23 12:20:00,19.5,19.53,19.5,19.52,130000.0,13.7292,13.7503,13.7292,13.7433,130000.0
2011-12-23 12:30:00,19.52,19.55,19.52,19.53,143000.0,13.7433,13.7644,13.7433,13.7503,143000.0
2011-12-23 12:40:00,19.53,19.54,19.52,19.53,134600.0,13.7503,13.7574,13.7433,13.7503,134600.0
2011-12-23 12:50:00,19.53,19.54,19.52,19.52,491800.0,13.7503,13.7574,13.7433,13.7433,491800.0
2011-12-23 13:00:00,19.52,19.53,19.5,19.52,54800.0,13.7433,13.7503,13.7292,13.7433,54800.0
2011-12-23 13:10:00,19.52,19.53,19.52,19.52,39800.0,13.7433,13.7503,13.7433,13.7433,39800.0
2011-12-23 13:20:00,19.52,19.53,19.51,19.52,71600.0,13.7433,13.7503,13.7362,13.7433,71600.0
2011-12-23 13:30:00,19.52,19.53,19.52,19.52,80000.0,13.7433,13.7503,13.7433,13.7433,80000.0
2011-12-23 13:40:00,19.52,19.53,19.52,19.53,60200.0,13.7433,13.7503,13.7433,13.7503,60200.0
2011-12-23 13:50:00,19.53,19.53,19.52,19.53,93200.0,13.7503,13.7503,13.7433,13.7503,93200.0
2011-12-23 14:00:00,19.53,19.54,19.52,19.53,170200.0,13.7503,13.7574,13.7433,13.7503,170200.0
2011-12-23 14:10:00,19.54,19.56,19.53,19.56,72200.0,13.7574,13.7714,13.7503,13.7714,72200.0
2011-12-23 14:20:00,19.56,19.56,19.55,19.56,344000.0,13.7714,13.7714,13.7644,13.7714,344000.0
2011-12-23 14:30:00,19.55,19.57,19.55,19.56,81400.0,13.7644,13.7785,13.7644,13.7714,81400.0
2011-12-23 14:40:00,19.56,19.57,19.55,19.56,225600.0,13.7714,13.7785,13.7644,13.7714,225600.0
2011-12-23 14:50:00,19.56,19.56,19.55,19.55,69600.0,13.7714,13.7714,13.7644,13.7644,69600.0
2011-12-23 15:00:00,19.55,19.57,19.55,19.57,100400.0,13.7644,13.7785,13.7644,13.7785,100400.0
2011-12-23 15:10:00,19.57,19.58,19.56,19.58,170800.0,13.7785,13.7855,13.7714,13.7855,170800.0
2011-12-23 15:20:00,19.58,19.59,19.58,19.59,126000.0,13.7855,13.7926,13.7855,13.7926,126000.0
2011-12-23 15:30:00,19.59,19.61,19.58,19.61,260800.0,13.7926,13.8066,13.7855,13.8066,260800.0
2011-12-23 15:40:00,19.61,19.67,19.61,19.64,443400.0,13.8066,13.8489,13.8066,13.8278,443400.0
2011-12-23 15:50:00,19.64,19.66,19.63,19.64,642200.0,13.8278,13.8418,13.8207,13.8278,642200.0
2011-12-27 09:30:00,19.7,19.72,19.52,19.65,340000.0,13.87,13.8841,13.7433,13.8348,340000.0
2011-12-27 09:40:00,19.65,19.69,19.62,19.65,183200.0,13.8348,13.863,13.8137,13.8348,183200.0
2011-12-27 09:50:00,19.65,19.73,19.65,19.72,164600.0,13.8348,13.8911,13.8348,13.8841,164600.0
2011-12-27 10:00:00,19.71,19.75,19.68,19.7,123800.0,13.877,13.9052,13.8559,13.87,123800.0
2011-12-27 10:10:00,19.7,19.74,19.68,19.71,79200.0,13.87,13.8982,13.8559,13.877,79200.0
2011-12-27 10:20:00,19.71,19.79,19.71,19.79,144200.0,13.877,13.9334,13.877,13.9334,144200.0
2011-12-27 10:30:00,19.79,19.79,19.75,19.79,160000.0,13.9334,13.9334,13.9052,13.9334,160000.0
2011-12-27 10:40:00,19.79,19.81,19.78,19.81,231200.0,13.9334,13.9475,13.9263,13.9475,231200.0
2011-12-27 10:50:00,19.81,19.83,19.79,19.81,207600.0,13.9475,13.9615,13.9334,13.9475,207600.0
2011-12-27 11:00:00,19.8,19.83,19.79,19.8,162000.0,13.9404,13.9615,13.9334,13.9404,162000.0
2011-12-27 11:10:00,19.8,19.82,19.79,19.79,124600.0,13.9404,13.9545,13.9334,13.9334,124600.0
2011-12-27 11:20:00,19.79,19.82,19.79,19.81,146200.0,13.9334,13.9545,13.9334,13.9475,146200.0
2011-12-27 11:30:00,19.81,19.81,19.79,19.8,107200.0,13.9475,13.9475,13.9334,13.9404,107200.0
2011-12-27 11:40:00,19.81,19.82,19.8,19.81,66200.0,13.9475,13.9545,13.9404,13.9475,66200.0
2011-12-27 11:50:00,19.8,19.82,19.8,19.82,43200.0,13.9404,13.9545,13.9404,13.9545,43200.0
2011-12-27 12:00:00,19.82,19.86,19.82,19.86,61000.0,13.9545,13.9827,13.9545,13.9827,61000.0
2011-12-27 12:10:00,19.86,19.86,19.84,19.84,35000.0,13.9827,13.9827,13.9686,13.9686,35000.0
2011-12-27 12:20:00,19.85,19.85,19.82,19.83,42800.0,13.9756,13.9756,13.9545,13.9615,42800.0
2011-12-27 12:30:00,19.83,19.84,19.82,19.82,47000.0,13.9615,13.9686,13.9545,13.9545,47000.0
2011-12-27 12:40:00,19.82,19.84,19.81,19.84,95800.0,13.9545,13.9686,13.9475,13.9686,95800.0
2011-12-27 12:50:00,19.84,19.84,19.83,19.84,23200.0,13.9686,13.9686,13.9615,13.9686,23200.0
2011-12-27 13:00:00,19.84,19.85,19.83,19.85,87200.0,13.9686,13.9756,13.9615,13.9756,87200.0
2011-12-27 13:10:00,19.85,19.88,19.85,19.88,112400.0,13.9756,13.9967,13.9756,13.9967,112400.0
2011-12-27 13:20:00,19.88,19.88,19.86,19.88,73800.0,13.9967,13.9967,13.9827,13.9967,73800.0
2011-12-27 13:30:00,19.88,19.89,19.88,19.88,51400.0,13.9967,14.0038,13.9967,13.9967,51400.0
2011-12-27 13:40:00,19.88,19.9,19.88,19.89,117600.0,13.9967,14.0108,13.9967,14.0038,117600.0
2011-12-27 13:50:00,19.89,19.9,19.88,19.88,60000.0,14.0038,14.0108,13.9967,13.9967,60000.0
2011-12-27 14:00:00,19.88,19.89,19.86,19.88,55600.0,13.9967,14.0038,13.9827,13.9967,55600.0
2011-12-27 14:10:00,19.88,19.89,19.88,19.88,60200.0,13.9967,14.0038,13.9967,13.9967,60200.0
2011-12-27 14:20:00,19.88,19.89,19.87,19.88,121000.0,13.9967,14.0038,13.9897,13.9967,121000.0
2011-12-27 14:30:00,19.88,19.91,19.87,19.91,147200.0,13.9967,14.0179,13.9897,14.0179,147200.0
2011-12-27 14:40:00,19.91,19.93,19.91,19.93,131800.0,14.0179,14.0319,14.0179,14.0319,131800.0
2011-12-27 14:50:00,19.93,19.95,19.93,19.93,163400.0,14.0319,14.046,14.0319,14.0319,163400.0
2011-12-27 15:00:00,19.93,19.94,19.92,19.93,112800.0,14.0319,14.039,14.0249,14.0319,112800.0
2011-12-27 15:10:00,19.92,19.94,19.92,19.93,139600.0,14.0249,14.039,14.0249,14.0319,139600.0
2011-12-27 15:20:00,19.93,19.93,19.92,19.93,120800.0,14.0319,14.0319,14.0249,14.0319,120800.0
2011-12-27 15:30:00,19.93,19.93,19.92,19.93,288400.0,14.0319,14.0319,14.0249,14.0319,288400.0
2011-12-27 15:40:00,19.93,19.93,19.89,19.9,182800.0,14.0319,14.0319,14.0038,14.0108,182800.0
2011-12-27 15:50:00,19.89,19.95,19.88,19.94,1314800.0,14.0038,14.046,13.9967,14.039,1314800.0
2011-12-28 09:30:00,19.95,19.96,19.83,19.91,241000.0,14.046,14.0531,13.9615,14.0179,241000.0
2011-12-28 09:40:00,19.9,19.93,19.9,19.91,250600.0,14.0108,14.0319,14.0108,14.0179,250600.0
2011-12-28 09:50:00,19.9,19.92,19.9,19.91,181200.0,14.0108,14.0249,14.0108,14.0179,181200.0
2011-12-28 10:00:00,19.91,19.93,19.9,19.93,217400.0,14.0179,14.0319,14.0108,14.0319,217400.0
2011-12-28 10:10:00,19.93,19.96,19.92,19.95,361200.0,14.0319,14.0531,14.0249,14.046,361200.0
2011-12-28 10:20:00,19.95,20.02,19.94,20.0,365600.0,14.046,14.0953,14.039,14.0812,365600.0
2011-12-28 10:30:00,20.0,20.02,20.0,20.02,266000.0,14.0812,14.0953,14.0812,14.0953,266000.0
2011-12-28 10:40:00,20.01,20.02,20.0,20.01,264800.0,14.0883,14.0953,14.0812,14.0883,264800.0
2011-12-28 10:50:00,20.0,20.04,19.99,20.0,224200.0,14.0812,14.1094,14.0742,14.0812,224200.0
2011-12-28 11:00:00,20.0,20.06,20.0,20.06,311600.0,14.0812,14.1235,14.0812,14.1235,311600.0
2011-12-28 11:10:00,20.06,20.08,20.03,20.07,326400.0,14.1235,14.1375,14.1023,14.1305,326400.0
2011-12-28 11:20:00,20.08,20.1,20.07,20.08,350800.0,14.1375,14.1516,14.1305,14.1375,350800.0
2011-12-28 11:30:00,20.08,20.09,20.06,20.06,609000.0,14.1375,14.1446,14.1235,14.1235,609000.0
2011-12-28 11:40:00,20.06,20.08,20.04,20.04,233600.0,14.1235,14.1375,14.1094,14.1094,233600.0
2011-12-28 11:50:00,20.04,20.05,20.02,20.03,119800.0,14.1094,14.1164,14.0953,14.1023,119800.0
2011-12-28 12:00:00,20.03,20.04,20.0,20.03,188800.0,14.1023,14.1094,14.0812,14.1023,188800.0
2011-12-28 12:10:00,20.03,20.06,20.02,20.03,107800.0,14.1023,14.1235,14.0953,14.1023,107800.0
2011-12-28 12:20:00,20.03,20.03,20.01,20.03,286800.0,14.1023,14.1023,14.0883,14.1023,286800.0
2011-12-28 12:30:00,20.03,20.03,20.0,20.0,124200.0,14.1023,14.1023,14.0812,14.0812,124200.0
2011-12-28 12:40:00,20.0,20.0,19.97,19.99,142800.0,14.0812,14.0812,14.0601,14.0742,142800.0
2011-12-28 12:50:00,19.99,19.99,19.94,19.94,118400.0,14.0742,14.0742,14.039,14.039,118400.0
2011-12-28 13:00:00,19.95,19.97,19.93,19.95,99000.0,14.046,14.0601,14.0319,14.046,99000.0
2011-12-28 13:10:00,19.95,19.99,19.95,19.98,170800.0,14.046,14.0742,14.046,14.0671,170800.0
2011-12-28 13:20:00,19.98,19.98,19.96,19.97,114800.0,14.0671,14.0671,14.0531,14.0601,114800.0
2011-12-28 13:30:00,19.96,19.98,19.95,19.96,143600.0,14.0531,14.0671,14.046,14.0531,143600.0
2011-12-28 13:40:00,19.95,19.96,19.94,19.96,253200.0,14.046,14.0531,14.039,14.0531,253200.0
2011-12-28 13:50:00,19.96,19.99,19.95,19.98,170600.0,14.0531,14.0742,14.046,14.0671,170600.0
2011-12-28 14:00:00,19.98,20.01,19.97,20.0,360600.0,14.0671,14.0883,14.0601,14.0812,360600.0
2011-12-28 14:10:00,20.0,20.02,20.0,20.0,319400.0,14.0812,14.0953,14.0812,14.0812,319400.0
2011-12-28 14:20:00,20.0,20.01,19.99,20.0,601600.0,14.0812,14.0883,14.0742,14.0812,601600.0
2011-12-28 14:30:00,20.0,20.0,19.96,19.96,147200.0,14.0812,14.0812,14.0531,14.0531,147200.0
2011-12-28 14:40:00,19.96,19.97,19.95,19.95,114200.0,14.0531,14.0601,14.046,14.046,114200.0
2011-12-28 14:50:00,19.95,19.97,19.95,19.96,102200.0,14.046,14.0601,14.046,14.0531,102200.0
2011-12-28 15:00:00,19.95,19.96,19.95,19.96,494800.0,14.046,14.0531,14.046,14.0531,494800.0
2011-12-28 15:10:00,19.96,19.97,19.93,19.93,589600.0,14.0531,14.0601,14.0319,14.0319,589600.0
2011-12-28 15:20:00,19.93,19.95,19.89,19.9,254000.0,14.0319,14.046,14.0038,14.0108,254000.0
2011-12-28 15:30:00,19.9,19.93,19.9,19.91,319800.0,14.0108,14.0319,14.0108,14.0179,319800.0
2011-12-28 15:40:00,19.91,19.95,19.91,19.95,363400.0,14.0179,14.046,14.0179,14.046,363400.0
2011-12-28 15:50:00,19.94,19.95,19.91,19.95,1397000.0,14.039,14.046,14.0179,14.046,1397000.0
2011-12-29 09:30:00,20.0,20.08,19.87,20.07,278000.0,14.0812,14.1375,13.9897,14.1305,278000.0
2011-12-29 09:40:00,20.07,20.11,20.0,20.05,312000.0,14.1305,14.1587,14.0812,14.1164,312000.0
2011-12-29 09:50:00,20.04,20.06,19.99,20.05,274600.0,14.1094,14.1235,14.0742,14.1164,274600.0
2011-12-29 10:00:00,20.05,20.08,20.03,20.08,244000.0,14.1164,14.1375,14.1023,14.1375,244000.0
2011-12-29 10:10:00,20.08,20.08,20.0,20.04,656800.0,14.1375,14.1375,14.0812,14.1094,656800.0
2011-12-29 10:20:00,20.05,20.11,20.04,20.08,536600.0,14.1164,14.1587,14.1094,14.1375,536600.0
2011-12-29 10:30:00,20.07,20.1,20.07,20.1,110800.0,14.1305,14.1516,14.1305,14.1516,110800.0
2011-12-29 10:40:00,20.1,20.11,20.08,20.08,149600.0,14.1516,14.1587,14.1375,14.1375,149600.0
2011-12-29 10:50:00,20.08,20.15,20.07,20.15,300400.0,14.1375,14.1868,14.1305,14.1868,300400.0
2011-12-29 11:00:00,20.15,20.23,20.13,20.13,387600.0,14.1868,14.2432,14.1728,14.1728,387600.0
2011-12-29 11:10:00,20.13,20.19,20.1,20.18,300200.0,14.1728,14.215,14.1516,14.208,300200.0
2011-12-29 11:20:00,20.18,20.2,20.16,20.17,361000.0,14.208,14.222,14.1939,14.2009,361000.0
2011-12-29 11:30:00,20.17,20.17,20.13,20.14,190400.0,14.2009,14.2009,14.1728,14.1798,190400.0
2011-12-29 11:40:00,20.14,20.18,20.14,20.14,205600.0,14.1798,14.208,14.1798,14.1798,205600.0
2011-12-29 11:50:00,20.14,20.18,20.14,20.18,206800.0,14.1798,14.208,14.1798,14.208,206800.0
2011-12-29 12:00:00,20.18,20.2,20.17,20.18,211800.0,14.208,14.222,14.2009,14.208,211800.0
2011-12-29 12:10:00,20.18,20.18,20.14,20.14,135000.0,14.208,14.208,14.1798,14.1798,135000.0
2011-12-29 12:20:00,20.14,20.17,20.14,20.16,107400.0,14.1798,14.2009,14.1798,14.1939,107400.0
2011-12-29 12:30:00,20.16,20.19,20.16,20.19,162800.0,14.1939,14.215,14.1939,14.215,162800.0
2011-12-29 12:40:00,20.18,20.2,20.17,20.18,163000.0,14.208,14.222,14.2009,14.208,163000.0
2011-12-29 12:50:00,20.18,20.2,20.16,20.16,210400.0,14.208,14.222,14.1939,14.1939,210400.0
2011-12-29 13:00:00,20.16,20.19,20.14,20.15,155600.0,14.1939,14.215,14.1798,14.1868,155600.0
2011-12-29 13:10:00,20.16,20.16,20.13,20.15,95800.0,14.1939,14.1939,14.1728,14.1868,95800.0
2011-12-29 13:20:00,20.14,20.19,20.13,20.17,215600.0,14.1798,14.215,14.1728,14.2009,215600.0
2011-12-29 13:30:00,20.17,20.18,20.17,20.18,207600.0,14.2009,14.208,14.2009,14.208,207600.0
2011-12-29 13:40:00,20.18,20.2,20.16,20.18,161600.0,14.208,14.222,14.1939,14.208,161600.0
2011-12-29 13:50:00,20.18,20.2,20.17,20.18,157800.0,14.208,14.222,14.2009,14.208,157800.0
2011-12-29 14:00:00,20.18,20.19,20.17,20.18,172400.0,14.208,14.215,14.2009,14.208,172400.0
2011-12-29 14:10:00,20.18,20.19,20.17,20.19,190800.0,14.208,14.215,14.2009,14.215,190800.0
2011-12-29 14:20:00,20.19,20.19,20.17,20.17,104200.0,14.215,14.215,14.2009,14.2009,104200.0
2011-12-29 14:30:00,20.17,20.18,20.17,20.18,197800.0,14.2009,14.208,14.2009,14.208,197800.0
2011-12-29 14:40:00,20.18,20.2,20.17,20.2,300400.0,14.208,14.222,14.2009,14.222,300400.0
2011-12-29 14:50:00,20.2,20.2,20.18,20.18,81400.0,14.222,14.222,14.208,14.208,81400.0
2011-12-29 15:00:00,20.18,20.18,20.16,20.17,252200.0,14.208,14.208,14.1939,14.2009,252200.0
2011-12-29 15:10:00,20.18,20.25,20.17,20.24,474000.0,14.208,14.2572,14.2009,14.2502,474000.0
2011-12-29 15:20:00,20.24,20.25,20.21,20.23,367400.0,14.2502,14.2572,14.2291,14.2432,367400.0
2011-12-29 15:30:00,20.23,20.24,20.19,20.23,621600.0,14.2432,14.2502,14.215,14.2432,621600.0
2011-12-29 15:40:00,20.23,20.25,20.23,20.25,607000.0,14.2432,14.2572,14.2432,14.2572,607000.0
2011-12-29 15:50:00,20.25,20.29,20.24,20.28,1552800.0,14.2572,14.2854,14.2502,14.2784,1552800.0
2011-12-30 09:30:00,20.17,20.28,20.13,20.18,295400.0,14.2009,14.2784,14.1728,14.208,295400.0
2011-12-30 09:40:00,20.18,20.28,20.17,20.28,118200.0,14.208,14.2784,14.2009,14.2784,118200.0
2011-12-30 09:50:00,20.28,20.36,20.28,20.3,313000.0,14.2784,14.3347,14.2784,14.2924,313000.0
2011-12-30 10:00:00,20.3,20.31,20.24,20.27,183800.0,14.2924,14.2995,14.2502,14.2713,183800.0
2011-12-30 10:10:00,20.27,20.3,20.27,20.28,123800.0,14.2713,14.2924,14.2713,14.2784,123800.0
2011-12-30 10:20:00,20.28,20.3,20.25,20.25,155600.0,14.2784,14.2924,14.2572,14.2572,155600.0
2011-12-30 10:30:00,20.25,20.29,20.25,20.28,94600.0,14.2572,14.2854,14.2572,14.2784,94600.0
2011-12-30 10:40:00,20.28,20.31,20.27,20.31,167200.0,14.2784,14.2995,14.2713,14.2995,167200.0
2011-12-30 10:50:00,20.31,20.35,20.31,20.33,73800.0,14.2995,14.3276,14.2995,14.3136,73800.0
2011-12-30 11:00:00,20.32,20.34,20.31,20.32,122000.0,14.3065,14.3206,14.2995,14.3065,122000.0
2011-12-30 11:10:00,20.32,20.36,20.32,20.36,165000.0,14.3065,14.3347,14.3065,14.3347,165000.0
2011-12-30 11:20:00,20.36,20.38,20.34,20.35,188400.0,14.3347,14.3488,14.3206,14.3276,188400.0
2011-12-30 11:30:00,20.35,20.36,20.34,20.36,44600.0,14.3276,14.3347,14.3206,14.3347,44600.0
2011-12-30 11:40:00,20.36,20.38,20.34,20.36,87000.0,14.3347,14.3488,14.3206,14.3347,87000.0
2011-12-30 11:50:00,20.36,20.4,20.36,20.39,140600.0,14.3347,14.3628,14.3347,14.3558,140600.0
2011-12-30 12:00:00,20.39,20.4,20.39,20.4,78600.0,14.3558,14.3628,14.3558,14.3628,78600.0
2011-12-30 12:10:00,20.4,20.4,20.36,20.38,61800.0,14.3628,14.3628,14.3347,14.3488,61800.0
2011-12-30 12:20:00,20.38,20.4,20.38,20.4,50200.0,14.3488,14.3628,14.3488,14.3628,50200.0
2011-12-30 12:30:00,20.4,20.4,20.38,20.4,55200.0,14.3628,14.3628,14.3488,14.3628,55200.0
2011-12-30 12:40:00,20.4,20.42,20.39,20.41,256200.0,14.3628,14.3769,14.3558,14.3699,256200.0
2011-12-30 12:50:00,20.41,20.44,20.4,20.43,182600.0,14.3699,14.391,14.3628,14.384,182600.0
2011-12-30 13:00:00,20.43,20.47,20.42,20.46,149000.0,14.384,14.4121,14.3769,14.4051,149000.0
2011-12-30 13:10:00,20.47,20.48,20.45,20.46,266400.0,14.4121,14.4192,14.3981,14.4051,266400.0
2011-12-30 13:20:00,20.46,20.46,20.45,20.46,85400.0,14.4051,14.4051,14.3981,14.4051,85400.0
2011-12-30 13:30:00,20.46,20.48,20.45,20.48,81400.0,14.4051,14.4192,14.3981,14.4192,81400.0
2011-12-30 13:40:00,20.48,20.49,20.47,20.47,108600.0,14.4192,14.4262,14.4121,14.4121,108600.0
2011-12-30 13:50:00,20.47,20.5,20.47,20.5,352800.0,14.4121,14.4333,14.4121,14.4333,352800.0
2011-12-30 14:00:00,20.5,20.53,20.5,20.53,319600.0,14.4333,14.4544,14.4333,14.4544,319600.0
2011-12-30 14:10:00,20.52,20.53,20.51,20.52,212000.0,14.4473,14.4544,14.4403,14.4473,212000.0
2011-12-30 14:20:00,20.52,20.52,20.43,20.47,188600.0,14.4473,14.4473,14.384,14.4121,188600.0
2011-12-30 14:30:00,20.47,20.5,20.47,20.5,162400.0,14.4121,14.4333,14.4121,14.4333,162400.0
2011-12-30 14:40:00,20.5,20.5,20.46,20.46,148400.0,14.4333,14.4333,14.4051,14.4051,148400.0
2011-12-30 14:50:00,20.46,20.47,20.43,20.46,211000.0,14.4051,14.4121,14.384,14.4051,211000.0
2011-12-30 15:00:00,20.46,20.47,20.45,20.46,136600.0,14.4051,14.4121,14.3981,14.4051,136600.0
2011-12-30 15:10:00,20.47,20.48,20.46,20.46,170800.0,14.4121,14.4192,14.4051,14.4051,170800.0
2011-12-30 15:20:00,20.46,20.49,20.46,20.49,227800.0,14.4051,14.4262,14.4051,14.4262,227800.0
2011-12-30 15:30:00,20.49,20.5,20.46,20.48,248200.0,14.4262,14.4333,14.4051,14.4192,248200.0
2011-12-30 15:40:00,20.47,20.5,20.47,20.5,441400.0,14.4121,14.4333,14.4121,14.4333,441400.0
2011-12-30 15:50:00,20.5,20.5,20.42,20.47,1661000.0,14.4333,14.4333,14.3769,14.4121,1661000.0
2012-01-03 09:30:00,20.77,20.83,20.72,20.78,723200.0,14.6233,14.6656,14.5881,14.6304,723200.0
2012-01-03 09:40:00,20.78,20.79,20.71,20.77,723000.0,14.6304,14.6374,14.5811,14.6233,723000.0
2012-01-03 09:50:00,20.77,20.77,20.7,20.72,437600.0,14.6233,14.6233,14.5741,14.5881,437600.0
2012-01-03 10:00:00,20.72,20.73,20.69,20.71,532200.0,14.5881,14.5952,14.567,14.5811,532200.0
2012-01-03 10:10:00,20.71,20.75,20.69,20.74,423200.0,14.5811,14.6093,14.567,14.6022,423200.0
2012-01-03 10:20:00,20.74,20.78,20.7,20.74,427200.0,14.6022,14.6304,14.5741,14.6022,427200.0
2012-01-03 10:30:00,20.73,20.74,20.72,20.72,127000.0,14.5952,14.6022,14.5881,14.5881,127000.0
2012-01-03 10:40:00,20.72,20.74,20.7,20.73,157200.0,14.5881,14.6022,14.5741,14.5952,157200.0
2012-01-03 10:50:00,20.73,20.77,20.73,20.75,393600.0,14.5952,14.6233,14.5952,14.6093,393600.0
2012-01-03 11:00:00,20.75,20.77,20.68,20.68,302000.0,14.6093,14.6233,14.56,14.56,302000.0
2012-01-03 11:10:00,20.68,20.73,20.68,20.72,283600.0,14.56,14.5952,14.56,14.5881,283600.0
2012-01-03 11:20:00,20.73,20.74,20.72,20.73,170200.0,14.5952,14.6022,14.5881,14.5952,170200.0
2012-01-03 11:30:00,20.73,20.75,20.72,20.74,277600.0,14.5952,14.6093,14.5881,14.6022,277600.0
2012-01-03 11:40:00,20.74,20.74,20.72,20.73,304600.0,14.6022,14.6022,14.5881,14.5952,304600.0
2012-01-03 11:50:00,20.73,20.75,20.72,20.73,263800.0,14.5952,14.6093,14.5881,14.5952,263800.0
2012-01-03 12:00:00,20.74,20.76,20.73,20.74,239000.0,14.6022,14.6163,14.5952,14.6022,239000.0
2012-01-03 12:10:00,20.74,20.78,20.74,20.78,289000.0,14.6022,14.6304,14.6022,14.6304,289000.0
2012-01-03 12:20:00,20.78,20.79,20.75,20.77,155200.0,14.6304,14.6374,14.6093,14.6233,155200.0
2012-01-03 12:30:00,20.77,20.77,20.75,20.75,404200.0,14.6233,14.6233,14.6093,14.6093,404200.0
2012-01-03 12:40:00,20.75,20.79,20.75,20.76,269800.0,14.6093,14.6374,14.6093,14.6163,269800.0
2012-01-03 12:50:00,20.75,20.78,20.75,20.77,246000.0,14.6093,14.6304,14.6093,14.6233,246000.0
2012-01-03 13:00:00,20.77,20.8,20.77,20.78,187200.0,14.6233,14.6445,14.6233,14.6304,187200.0
2012-01-03 13:10:00,20.78,20.78,20.75,20.75,197400.0,14.6304,14.6304,14.6093,14.6093,197400.0
2012-01-03 13:20:00,20.75,20.76,20.75,20.75,242200.0,14.6093,14.6163,14.6093,14.6093,242200.0
2012-01-03 13:30:00,20.76,20.77,20.75,20.76,210400.0,14.6163,14.6233,14.6093,14.6163,210400.0
2012-01-03 13:40:00,20.76,20.79,20.75,20.79,188800.0,14.6163,14.6374,14.6093,14.6374,188800.0
2012-01-03 13:50:00,20.79,20.8,20.78,20.78,202000.0,14.6374,14.6445,14.6304,14.6304,202000.0
2012-01-03 14:00:00,20.78,20.8,20.78,20.8,147000.0,14.6304,14.6445,14.6304,14.6445,147000.0
2012-01-03 14:10:00,20.79,20.82,20.78,20.82,196800.0,14.6374,14.6586,14.6304,14.6586,196800.0
2012-01-03 14:20:00,20.82,20.84,20.82,20.83,195000.0,14.6586,14.6726,14.6586,14.6656,195000.0
2012-01-03 14:30:00,20.83,20.86,20.82,20.85,444800.0,14.6656,14.6867,14.6586,14.6797,444800.0
2012-01-03 14:40:00,20.84,20.88,20.84,20.85,707400.0,14.6726,14.7008,14.6726,14.6797,707400.0
2012-01-03 14:50:00,20.85,20.91,20.85,20.89,432400.0,14.6797,14.7219,14.6797,14.7078,432400.0
2012-01-03 15:00:00,20.9,20.9,20.85,20.86,587000.0,14.7149,14.7149,14.6797,14.6867,587000.0
2012-01-03 15:10:00,20.86,20.87,20.85,20.87,367800.0,14.6867,14.6938,14.6797,14.6938,367800.0
2012-01-03 15:20:00,20.86,20.87,20.84,20.85,666800.0,14.6867,14.6938,14.6726,14.6797,666800.0
2012-01-03 15:30:00,20.85,20.93,20.83,20.92,666400.0,14.6797,14.736,14.6656,14.729,666400.0
2012-01-03 15:40:00,20.92,20.99,20.91,20.99,991800.0,14.729,14.7782,14.7219,14.7782,991800.0
2012-01-03 15:50:00,20.99,21.0,20.9,20.93,1771800.0,14.7782,14.7853,14.7149,14.736,1771800.0
2012-01-04 09:30:00,20.98,20.98,20.85,20.87,443200.0,14.7712,14.7712,14.6797,14.6938,443200.0
2012-01-04 09:40:00,20.88,20.95,20.85,20.93,292400.0,14.7008,14.7501,14.6797,14.736,292400.0
2012-01-04 09:50:00,20.93,20.98,20.9,20.96,417200.0,14.736,14.7712,14.7149,14.7571,417200.0
2012-01-04 10:00:00,20.95,21.03,20.94,21.0,776800.0,14.7501,14.8064,14.743,14.7853,776800.0
2012-01-04 10:10:00,21.0,21.01,20.95,20.98,619600.0,14.7853,14.7923,14.7501,14.7712,619600.0
2012-01-04 10:20:00,20.98,20.98,20.92,20.95,325000.0,14.7712,14.7712,14.729,14.7501,325000.0
2012-01-04 10:30:00,20.95,20.96,20.87,20.89,554200.0,14.7501,14.7571,14.6938,14.7078,554200.0
2012-01-04 10:40:00,20.9,20.93,20.89,20.91,237800.0,14.7149,14.736,14.7078,14.7219,237800.0
2012-01-04 10:50:00,20.91,20.94,20.89,20.91,207200.0,14.7219,14.743,14.7078,14.7219,207200.0
2012-01-04 11:00:00,20.91,20.93,20.89,20.89,145800.0,14.7219,14.736,14.7078,14.7078,145800.0
2012-01-04 11:10:00,20.89,20.93,20.89,20.92,125800.0,14.7078,14.736,14.7078,14.729,125800.0
2012-01-04 11:20:00,20.91,20.94,20.89,20.91,117200.0,14.7219,14.743,14.7078,14.7219,117200.0
2012-01-04 11:30:00,20.91,20.94,20.9,20.94,207200.0,14.7219,14.743,14.7149,14.743,207200.0
2012-01-04 11:40:00,20.93,20.94,20.9,20.9,117600.0,14.736,14.743,14.7149,14.7149,117600.0
2012-01-04 11:50:00,20.9,20.93,20.89,20.92,151800.0,14.7149,14.736,14.7078,14.729,151800.0
2012-01-04 12:00:00,20.92,20.92,20.9,20.91,93400.0,14.729,14.729,14.7149,14.7219,93400.0
2012-01-04 12:10:00,20.92,20.92,20.9,20.92,98400.0,14.729,14.729,14.7149,14.729,98400.0
2012-01-04 12:20:00,20.92,20.93,20.9,20.93,199600.0,14.729,14.736,14.7149,14.736,199600.0
2012-01-04 12:30:00,20.93,20.95,20.92,20.93,259400.0,14.736,14.7501,14.729,14.736,259400.0
2012-01-04 12:40:00,20.93,20.96,20.92,20.93,88000.0,14.736,14.7571,14.729,14.736,88000.0
2012-01-04 12:50:00,20.93,20.96,20.92,20.95,84200.0,14.736,14.7571,14.729,14.7501,84200.0
2012-01-04 13:00:00,20.95,20.95,20.92,20.93,231000.0,14.7501,14.7501,14.729,14.736,231000.0
2012-01-04 13:10:00,20.93,20.93,20.91,20.93,294600.0,14.736,14.736,14.7219,14.736,294600.0
2012-01-04 13:20:00,20.93,20.94,20.9,20.93,169000.0,14.736,14.743,14.7149,14.736,169000.0
2012-01-04 13:30:00,20.93,20.94,20.92,20.92,86800.0,14.736,14.743,14.729,14.729,86800.0
2012-01-04 13:40:00,20.92,20.93,20.91,20.93,153000.0,14.729,14.736,14.7219,14.736,153000.0
2012-01-04 13:50:00,20.93,20.95,20.92,20.93,231600.0,14.736,14.7501,14.729,14.736,231600.0
2012-01-04 14:00:00,20.93,20.93,20.88,20.88,186200.0,14.736,14.736,14.7008,14.7008,186200.0
2012-01-04 14:10:00,20.88,20.88,20.86,20.87,130400.0,14.7008,14.7008,14.6867,14.6938,130400.0
2012-01-04 14:20:00,20.86,20.89,20.86,20.89,175600.0,14.6867,14.7078,14.6867,14.7078,175600.0
2012-01-04 14:30:00,20.88,20.91,20.86,20.86,127800.0,14.7008,14.7219,14.6867,14.6867,127800.0
2012-01-04 14:40:00,20.86,20.9,20.86,20.89,146600.0,14.6867,14.7149,14.6867,14.7078,146600.0
2012-01-04 14:50:00,20.89,20.96,20.89,20.94,193800.0,14.7078,14.7571,14.7078,14.743,193800.0
2012-01-04 15:00:00,20.93,20.93,20.89,20.91,156800.0,14.736,14.736,14.7078,14.7219,156800.0
2012-01-04 15:10:00,20.9,20.93,20.87,20.89,187200.0,14.7149,14.736,14.6938,14.7078,187200.0
2012-01-04 15:20:00,20.89,20.91,20.87,20.89,303600.0,14.7078,14.7219,14.6938,14.7078,303600.0
2012-01-04 15:30:00,20.89,20.94,20.89,20.93,254400.0,14.7078,14.743,14.7078,14.736,254400.0
2012-01-04 15:40:00,20.93,20.96,20.9,20.92,281600.0,14.736,14.7571,14.7149,14.729,281600.0
2012-01-04 15:50:00,20.92,21.0,20.92,21.0,2326400.0,14.729,14.7853,14.729,14.7853,2326400.0
2012-01-05 09:30:00,21.02,21.12,21.0,21.1,433800.0,14.7994,14.8698,14.7853,14.8557,433800.0
2012-01-05 09:40:00,21.09,21.1,21.04,21.08,476400.0,14.8486,14.8557,14.8134,14.8416,476400.0
2012-01-05 09:50:00,21.08,21.18,21.08,21.14,599000.0,14.8416,14.912,14.8416,14.8839,599000.0
2012-01-05 10:00:00,21.13,21.16,21.09,21.15,454600.0,14.8768,14.8979,14.8486,14.8909,454600.0
2012-01-05 10:10:00,21.15,21.21,21.13,21.2,554400.0,14.8909,14.9331,14.8768,14.9261,554400.0
2012-01-05 10:20:00,21.19,21.21,21.15,21.2,806200.0,14.9191,14.9331,14.8909,14.9261,806200.0
2012-01-05 10:30:00,21.2,21.2,21.13,21.14,657200.0,14.9261,14.9261,14.8768,14.8839,657200.0
2012-01-05 10:40:00,21.14,21.18,21.13,21.14,247600.0,14.8839,14.912,14.8768,14.8839,247600.0
2012-01-05 10:50:00,21.15,21.21,21.15,21.21,445200.0,14.8909,14.9331,14.8909,14.9331,445200.0
2012-01-05 11:00:00,21.21,21.24,21.21,21.23,184600.0,14.9331,14.9543,14.9331,14.9472,184600.0
2012-01-05 11:10:00,21.23,21.24,21.22,21.22,318000.0,14.9472,14.9543,14.9402,14.9402,318000.0
2012-01-05 11:20:00,21.22,21.25,21.21,21.24,180000.0,14.9402,14.9613,14.9331,14.9543,180000.0
2012-01-05 11:30:00,21.25,21.31,21.24,21.31,784400.0,14.9613,15.0035,14.9543,15.0035,784400.0
2012-01-05 11:40:00,21.31,21.38,21.31,21.36,396400.0,15.0035,15.0528,15.0035,15.0387,396400.0
2012-01-05 11:50:00,21.36,21.38,21.34,21.36,406600.0,15.0387,15.0528,15.0247,15.0387,406600.0
2012-01-05 12:00:00,21.36,21.39,21.36,21.37,553200.0,15.0387,15.0599,15.0387,15.0458,553200.0
2012-01-05 12:10:00,21.38,21.41,21.36,21.4,418200.0,15.0528,15.0739,15.0387,15.0669,418200.0
2012-01-05 12:20:00,21.4,21.42,21.34,21.4,412400.0,15.0669,15.081,15.0247,15.0669,412400.0
2012-01-05 12:30:00,21.41,21.43,21.34,21.34,282600.0,15.0739,15.088,15.0247,15.0247,282600.0
2012-01-05 12:40:00,21.34,21.39,21.34,21.36,187000.0,15.0247,15.0599,15.0247,15.0387,187000.0
2012-01-05 12:50:00,21.36,21.36,21.31,21.36,272200.0,15.0387,15.0387,15.0035,15.0387,272200.0
2012-01-05 13:00:00,21.36,21.38,21.35,21.38,173800.0,15.0387,15.0528,15.0317,15.0528,173800.0
2012-01-05 13:10:00,21.38,21.41,21.36,21.37,210400.0,15.0528,15.0739,15.0387,15.0458,210400.0
2012-01-05 13:20:00,21.36,21.4,21.36,21.4,351200.0,15.0387,15.0669,15.0387,15.0669,351200.0
2012-01-05 13:30:00,21.4,21.41,21.4,21.4,550600.0,15.0669,15.0739,15.0669,15.0669,550600.0
2012-01-05 13:40:00,21.4,21.46,21.4,21.42,588600.0,15.0669,15.1092,15.0669,15.081,588600.0
2012-01-05 13:50:00,21.41,21.45,21.39,21.42,349000.0,15.0739,15.1021,15.0599,15.081,349000.0
2012-01-05 14:00:00,21.42,21.43,21.39,21.4,399600.0,15.081,15.088,15.0599,15.0669,399600.0
2012-01-05 14:10:00,21.4,21.43,21.36,21.41,729400.0,15.0669,15.088,15.0387,15.0739,729400.0
2012-01-05 14:20:00,21.4,21.48,21.4,21.45,488200.0,15.0669,15.1232,15.0669,15.1021,488200.0
2012-01-05 14:30:00,21.45,21.49,21.44,21.48,326600.0,15.1021,15.1303,15.0951,15.1232,326600.0
2012-01-05 14:40:00,21.47,21.48,21.43,21.43,214800.0,15.1162,15.1232,15.088,15.088,214800.0
2012-01-05 14:50:00,21.43,21.43,21.35,21.35,157200.0,15.088,15.088,15.0317,15.0317,157200.0
2012-01-05 15:00:00,21.36,21.36,21.33,21.36,291200.0,15.0387,15.0387,15.0176,15.0387,291200.0
2012-01-05 15:10:00,21.35,21.36,21.33,21.36,213600.0,15.0317,15.0387,15.0176,15.0387,213600.0
2012-01-05 15:20:00,21.36,21.38,21.28,21.28,354400.0,15.0387,15.0528,14.9824,14.9824,354400.0
2012-01-05 15:30:00,21.28,21.32,21.25,21.27,300600.0,14.9824,15.0106,14.9613,14.9754,300600.0
2012-01-05 15:40:00,21.27,21.31,21.25,21.28,736400.0,14.9754,15.0035,14.9613,14.9824,736400.0
2012-01-05 15:50:00,21.28,21.3,21.24,21.26,1172800.0,14.9824,14.9965,14.9543,14.9683,1172800.0
2012-01-06 09:30:00,21.19,21.25,21.15,21.18,515200.0,14.9191,14.9613,14.8909,14.912,515200.0
2012-01-06 09:40:00,21.18,21.2,21.1,21.13,386400.0,14.912,14.9261,14.8557,14.8768,386400.0
2012-01-06 09:50:00,21.13,21.18,21.11,21.13,305800.0,14.8768,14.912,14.8627,14.8768,305800.0
2012-01-06 10:00:00,21.11,21.2,21.11,21.2,272400.0,14.8627,14.9261,14.8627,14.9261,272400.0
2012-01-06 10:10:00,21.2,21.24,21.18,21.23,162000.0,14.9261,14.9543,14.912,14.9472,162000.0
2012-01-06 10:20:00,21.24,21.27,21.2,21.25,390400.0,14.9543,14.9754,14.9261,14.9613,390400.0
2012-01-06 10:30:00,21.25,21.29,21.24,21.29,559000.0,14.9613,14.9895,14.9543,14.9895,559000.0
2012-01-06 10:40:00,21.29,21.37,21.25,21.37,643400.0,14.9895,15.0458,14.9613,15.0458,643400.0
2012-01-06 10:50:00,21.36,21.41,21.32,21.34,759600.0,15.0387,15.0739,15.0106,15.0247,759600.0
2012-01-06 11:00:00,21.34,21.42,21.33,21.39,504800.0,15.0247,15.081,15.0176,15.0599,504800.0
2012-01-06 11:10:00,21.39,21.4,21.36,21.39,201200.0,15.0599,15.0669,15.0387,15.0599,201200.0
2012-01-06 11:20:00,21.39,21.39,21.36,21.39,277200.0,15.0599,15.0599,15.0387,15.0599,277200.0
2012-01-06 11:30:00,21.39,21.46,21.38,21.46,292800.0,15.0599,15.1092,15.0528,15.1092,292800.0
2012-01-06 11:40:00,21.46,21.47,21.43,21.43,163200.0,15.1092,15.1162,15.088,15.088,163200.0
2012-01-06 11:50:00,21.43,21.45,21.4,21.42,282000.0,15.088,15.1021,15.0669,15.081,282000.0
2012-01-06 12:00:00,21.43,21.45,21.4,21.4,349000.0,15.088,15.1021,15.0669,15.0669,349000.0
2012-01-06 12:10:00,21.4,21.45,21.4,21.43,241400.0,15.0669,15.1021,15.0669,15.088,241400.0
2012-01-06 12:20:00,21.43,21.43,21.4,21.42,177800.0,15.088,15.088,15.0669,15.081,177800.0
2012-01-06 12:30:00,21.42,21.43,21.39,21.39,106000.0,15.081,15.088,15.0599,15.0599,106000.0
2012-01-06 12:40:00,21.4,21.42,21.39,21.39,252200.0,15.0669,15.081,15.0599,15.0599,252200.0
2012-01-06 12:50:00,21.39,21.46,21.39,21.46,248200.0,15.0599,15.1092,15.0599,15.1092,248200.0
2012-01-06 13:00:00,21.46,21.46,21.42,21.43,290200.0,15.1092,15.1092,15.081,15.088,290200.0
2012-01-06 13:10:00,21.43,21.45,21.43,21.43,249000.0,15.088,15.1021,15.088,15.088,249000.0
2012-01-06 13:20:00,21.43,21.45,21.41,21.43,248200.0,15.088,15.1021,15.0739,15.088,248200.0
2012-01-06 13:30:00,21.43,21.45,21.41,21.44,181200.0,15.088,15.1021,15.0739,15.0951,181200.0
2012-01-06 13:40:00,21.44,21.49,21.44,21.48,120000.0,15.0951,15.1303,15.0951,15.1232,120000.0
2012-01-06 13:50:00,21.49,21.51,21.48,21.51,312000.0,15.1303,15.1444,15.1232,15.1444,312000.0
2012-01-06 14:00:00,21.51,21.55,21.5,21.53,428800.0,15.1444,15.1725,15.1373,15.1584,428800.0
2012-01-06 14:10:00,21.53,21.54,21.46,21.49,179800.0,15.1584,15.1655,15.1092,15.1303,179800.0
2012-01-06 14:20:00,21.49,21.53,21.49,21.51,807000.0,15.1303,15.1584,15.1303,15.1444,807000.0
2012-01-06 14:30:00,21.5,21.53,21.5,21.51,277200.0,15.1373,15.1584,15.1373,15.1444,277200.0
2012-01-06 14:40:00,21.51,21.52,21.48,21.49,332800.0,15.1444,15.1514,15.1232,15.1303,332800.0
2012-01-06 14:50:00,21.49,21.5,21.44,21.44,241000.0,15.1303,15.1373,15.0951,15.0951,241000.0
2012-01-06 15:00:00,21.45,21.47,21.43,21.46,420200.0,15.1021,15.1162,15.088,15.1092,420200.0
2012-01-06 15:10:00,21.46,21.47,21.42,21.43,483400.0,15.1092,15.1162,15.081,15.088,483400.0
2012-01-06 15:20:00,21.44,21.45,21.4,21.41,158800.0,15.0951,15.1021,15.0669,15.0739,158800.0
2012-01-06 15:30:00,21.41,21.44,21.4,21.42,490400.0,15.0739,15.0951,15.0669,15.081,490400.0
2012-01-06 15:40:00,21.42,21.47,21.41,21.43,669200.0,15.081,15.1162,15.0739,15.088,669200.0
2012-01-06 15:50:00,21.43,21.45,21.38,21.4,951000.0,15.088,15.1021,15.0528,15.0669,951000.0
2012-01-09 09:30:00,21.25,21.47,21.18,21.45,485400.0,14.9613,15.1162,14.912,15.1021,485400.0
2012-01-09 09:40:00,21.44,21.5,21.36,21.38,978000.0,15.0951,15.1373,15.0387,15.0528,978000.0
2012-01-09 09:50:00,21.38,21.38,21.3,21.34,1154600.0,15.0528,15.0528,14.9965,15.0247,1154600.0
2012-01-09 10:00:00,21.34,21.37,21.32,21.35,328600.0,15.0247,15.0458,15.0106,15.0317,328600.0
2012-01-09 10:10:00,21.35,21.36,21.33,21.33,391200.0,15.0317,15.0387,15.0176,15.0176,391200.0
2012-01-09 10:20:00,21.33,21.35,21.33,21.34,271000.0,15.0176,15.0317,15.0176,15.0247,271000.0
2012-01-09 10:30:00,21.34,21.34,21.31,21.33,617000.0,15.0247,15.0247,15.0035,15.0176,617000.0
2012-01-09 10:40:00,21.33,21.33,21.31,21.31,507200.0,15.0176,15.0176,15.0035,15.0035,507200.0
2012-01-09 10:50:00,21.31,21.31,21.28,21.31,587800.0,15.0035,15.0035,14.9824,15.0035,587800.0
2012-01-09 11:00:00,21.31,21.31,21.26,21.28,279200.0,15.0035,15.0035,14.9683,14.9824,279200.0
2012-01-09 11:10:00,21.28,21.31,21.27,21.31,590000.0,14.9824,15.0035,14.9754,15.0035,590000.0
2012-01-09 11:20:00,21.31,21.35,21.31,21.32,620800.0,15.0035,15.0317,15.0035,15.0106,620800.0
2012-01-09 11:30:00,21.33,21.34,21.29,21.31,429000.0,15.0176,15.0247,14.9895,15.0035,429000.0
2012-01-09 11:40:00,21.3,21.34,21.3,21.31,445200.0,14.9965,15.0247,14.9965,15.0035,445200.0
2012-01-09 11:50:00,21.31,21.4,21.31,21.36,693600.0,15.0035,15.0669,15.0035,15.0387,693600.0
2012-01-09 12:00:00,21.36,21.38,21.32,21.36,712800.0,15.0387,15.0528,15.0106,15.0387,712800.0
2012-01-09 12:10:00,21.36,21.4,21.36,21.36,201200.0,15.0387,15.0669,15.0387,15.0387,201200.0
2012-01-09 12:20:00,21.36,21.38,21.34,21.36,256800.0,15.0387,15.0528,15.0247,15.0387,256800.0
2012-01-09 12:30:00,21.36,21.38,21.33,21.35,429000.0,15.0387,15.0528,15.0176,15.0317,429000.0
2012-01-09 12:40:00,21.35,21.35,21.32,21.33,170200.0,15.0317,15.0317,15.0106,15.0176,170200.0
2012-01-09 12:50:00,21.33,21.35,21.33,21.35,246200.0,15.0176,15.0317,15.0176,15.0317,246200.0
2012-01-09 13:00:00,21.35,21.35,21.33,21.34,149600.0,15.0317,15.0317,15.0176,15.0247,149600.0
2012-01-09 13:10:00,21.34,21.37,21.34,21.35,132600.0,15.0247,15.0458,15.0247,15.0317,132600.0
2012-01-09 13:20:00,21.35,21.39,21.35,21.39,72800.0,15.0317,15.0599,15.0317,15.0599,72800.0
2012-01-09 13:30:00,21.38,21.39,21.36,21.37,170200.0,15.0528,15.0599,15.0387,15.0458,170200.0
2012-01-09 13:40:00,21.37,21.38,21.36,21.37,329200.0,15.0458,15.0528,15.0387,15.0458,329200.0
2012-01-09 13:50:00,21.36,21.36,21.33,21.33,194800.0,15.0387,15.0387,15.0176,15.0176,194800.0
2012-01-09 14:00:00,21.33,21.36,21.33,21.36,198000.0,15.0176,15.0387,15.0176,15.0387,198000.0
2012-01-09 14:10:00,21.36,21.38,21.36,21.37,187000.0,15.0387,15.0528,15.0387,15.0458,187000.0
2012-01-09 14:20:00,21.37,21.38,21.36,21.36,121400.0,15.0458,15.0528,15.0387,15.0387,121400.0
2012-01-09 14:30:00,21.36,21.36,21.35,21.35,225200.0,15.0387,15.0387,15.0317,15.0317,225200.0
2012-01-09 14:40:00,21.35,21.36,21.35,21.35,503600.0,15.0317,15.0387,15.0317,15.0317,503600.0
2012-01-09 14:50:00,21.35,21.4,21.35,21.4,273800.0,15.0317,15.0669,15.0317,15.0669,273800.0
2012-01-09 15:00:00,21.4,21.41,21.38,21.39,313400.0,15.0669,15.0739,15.0528,15.0599,313400.0
2012-01-09 15:10:00,21.39,21.41,21.39,21.41,234800.0,15.0599,15.0739,15.0599,15.0739,234800.0
2012-01-09 15:20:00,21.41,21.45,21.41,21.43,320000.0,15.0739,15.1021,15.0739,15.088,320000.0
2012-01-09 15:30:00,21.43,21.43,21.39,21.39,547000.0,15.088,15.088,15.0599,15.0599,547000.0
2012-01-09 15:40:00,21.39,21.42,21.38,21.4,694400.0,15.0599,15.081,15.0528,15.0669,694400.0
2012-01-09 15:50:00,21.4,21.4,21.36,21.36,651000.0,15.0669,15.0669,15.0387,15.0387,651000.0
2012-01-10 09:30:00,21.56,21.58,21.47,21.58,702000.0,15.1796,15.1936,15.1162,15.1936,702000.0
2012-01-10 09:40:00,21.58,21.85,21.58,21.85,1262000.0,15.1936,15.3837,15.1936,15.3837,1262000.0
2012-01-10 09:50:00,21.86,21.92,21.75,21.75,1484800.0,15.3908,15.433,15.3133,15.3133,1484800.0
2012-01-10 10:00:00,21.76,21.94,21.76,21.89,796200.0,15.3204,15.4471,15.3204,15.4119,796200.0
2012-01-10 10:10:00,21.88,21.98,21.87,21.97,989000.0,15.4049,15.4753,15.3978,15.4682,989000.0
2012-01-10 10:20:00,21.97,21.97,21.86,21.9,537000.0,15.4682,15.4682,15.3908,15.4189,537000.0
2012-01-10 10:30:00,21.91,21.93,21.85,21.88,974000.0,15.426,15.4401,15.3837,15.4049,974000.0
2012-01-10 10:40:00,21.88,21.93,21.87,21.87,579800.0,15.4049,15.4401,15.3978,15.3978,579800.0
2012-01-10 10:50:00,21.88,21.97,21.87,21.91,558400.0,15.4049,15.4682,15.3978,15.426,558400.0
2012-01-10 11:00:00,21.91,21.92,21.88,21.92,328000.0,15.426,15.433,15.4049,15.433,328000.0
2012-01-10 11:10:00,21.92,21.97,21.89,21.97,295000.0,15.433,15.4682,15.4119,15.4682,295000.0
2012-01-10 11:20:00,21.97,22.04,21.97,22.03,1007600.0,15.4682,15.5175,15.4682,15.5105,1007600.0
2012-01-10 11:30:00,22.03,22.1,21.99,22.09,1088600.0,15.5105,15.5598,15.4823,15.5527,1088600.0
2012-01-10 11:40:00,22.1,22.23,22.09,22.21,1185600.0,15.5598,15.6513,15.5527,15.6372,1185600.0
2012-01-10 11:50:00,22.21,22.39,22.18,22.32,1610800.0,15.6372,15.7639,15.6161,15.7146,1610800.0
2012-01-10 12:00:00,22.31,22.41,22.28,22.29,669400.0,15.7076,15.778,15.6865,15.6935,669400.0
2012-01-10 12:10:00,22.28,22.39,22.26,22.35,671200.0,15.6865,15.7639,15.6724,15.7358,671200.0
2012-01-10 12:20:00,22.35,22.36,22.22,22.22,413600.0,15.7358,15.7428,15.6442,15.6442,413600.0
2012-01-10 12:30:00,22.22,22.25,22.17,22.17,397200.0,15.6442,15.6654,15.609,15.609,397200.0
2012-01-10 12:40:00,22.17,22.21,22.1,22.2,878400.0,15.609,15.6372,15.5598,15.6302,878400.0
2012-01-10 12:50:00,22.2,22.27,22.2,22.23,495600.0,15.6302,15.6794,15.6302,15.6513,495600.0
2012-01-10 13:00:00,22.23,22.25,22.19,22.24,441600.0,15.6513,15.6654,15.6231,15.6583,441600.0
2012-01-10 13:10:00,22.24,22.25,22.22,22.24,293400.0,15.6583,15.6654,15.6442,15.6583,293400.0
2012-01-10 13:20:00,22.24,22.39,22.24,22.39,493800.0,15.6583,15.7639,15.6583,15.7639,493800.0
2012-01-10 13:30:00,22.39,22.52,22.38,22.43,1291800.0,15.7639,15.8555,15.7569,15.7921,1291800.0
2012-01-10 13:40:00,22.43,22.48,22.43,22.45,252000.0,15.7921,15.8273,15.7921,15.8062,252000.0
2012-01-10 13:50:00,22.45,22.45,22.37,22.4,328000.0,15.8062,15.8062,15.7498,15.771,328000.0
2012-01-10 14:00:00,22.39,22.48,22.38,22.41,567400.0,15.7639,15.8273,15.7569,15.778,567400.0
2012-01-10 14:10:00,22.41,22.46,22.37,22.46,344600.0,15.778,15.8132,15.7498,15.8132,344600.0
2012-01-10 14:20:00,22.46,22.47,22.38,22.39,499600.0,15.8132,15.8203,15.7569,15.7639,499600.0
2012-01-10 14:30:00,22.38,22.41,22.36,22.4,333600.0,15.7569,15.778,15.7428,15.771,333600.0
2012-01-10 14:40:00,22.4,22.4,22.31,22.33,292600.0,15.771,15.771,15.7076,15.7217,292600.0
2012-01-10 14:50:00,22.33,22.38,22.32,22.34,302400.0,15.7217,15.7569,15.7146,15.7287,302400.0
2012-01-10 15:00:00,22.35,22.35,22.29,22.29,386400.0,15.7358,15.7358,15.6935,15.6935,386400.0
2012-01-10 15:10:00,22.29,22.29,22.23,22.25,743600.0,15.6935,15.6935,15.6513,15.6654,743600.0
2012-01-10 15:20:00,22.25,22.25,22.19,22.23,494800.0,15.6654,15.6654,15.6231,15.6513,494800.0
2012-01-10 15:30:00,22.23,22.24,22.18,22.2,906600.0,15.6513,15.6583,15.6161,15.6302,906600.0
2012-01-10 15:40:00,22.2,22.27,22.18,22.18,853200.0,15.6302,15.6794,15.6161,15.6161,853200.0
2012-01-10 15:50:00,22.19,22.2,22.1,22.13,2094800.0,15.6231,15.6302,15.5598,15.5809,2094800.0
2012-01-11 09:30:00,22.03,22.13,21.94,22.03,833600.0,15.5105,15.5809,15.4471,15.5105,833600.0
2012-01-11 09:40:00,22.02,22.07,21.93,21.93,502200.0,15.5034,15.5386,15.4401,15.4401,502200.0
2012-01-11 09:50:00,21.93,21.98,21.91,21.94,602400.0,15.4401,15.4753,15.426,15.4471,602400.0
2012-01-11 10:00:00,21.94,21.97,21.89,21.97,563600.0,15.4471,15.4682,15.4119,15.4682,563600.0
2012-01-11 10:10:00,21.97,21.99,21.92,21.99,313000.0,15.4682,15.4823,15.433,15.4823,313000.0
2012-01-11 10:20:00,21.99,22.07,21.99,22.04,481400.0,15.4823,15.5386,15.4823,15.5175,481400.0
2012-01-11 10:30:00,22.03,22.1,22.03,22.1,272200.0,15.5105,15.5598,15.5105,15.5598,272200.0
2012-01-11 10:40:00,22.1,22.15,22.08,22.11,249800.0,15.5598,15.595,15.5457,15.5668,249800.0
2012-01-11 10:50:00,22.11,22.14,22.09,22.14,179800.0,15.5668,15.5879,15.5527,15.5879,179800.0
2012-01-11 11:00:00,22.14,22.2,22.13,22.15,396400.0,15.5879,15.6302,15.5809,15.595,396400.0
2012-01-11 11:10:00,22.15,22.2,22.15,22.19,249800.0,15.595,15.6302,15.595,15.6231,249800.0
2012-01-11 11:20:00,22.2,22.22,22.17,22.17,141400.0,15.6302,15.6442,15.609,15.609,141400.0
2012-01-11 11:30:00,22.17,22.26,22.17,22.22,299400.0,15.609,15.6724,15.609,15.6442,299400.0
2012-01-11 11:40:00,22.23,22.29,22.23,22.29,230400.0,15.6513,15.6935,15.6513,15.6935,230400.0
2012-01-11 11:50:00,22.29,22.3,22.25,22.25,204600.0,15.6935,15.7006,15.6654,15.6654,204600.0
2012-01-11 12:00:00,22.25,22.25,22.18,22.18,247600.0,15.6654,15.6654,15.6161,15.6161,247600.0
2012-01-11 12:10:00,22.19,22.24,22.18,22.23,171600.0,15.6231,15.6583,15.6161,15.6513,171600.0
2012-01-11 12:20:00,22.23,22.25,22.2,22.23,120400.0,15.6513,15.6654,15.6302,15.6513,120400.0
2012-01-11 12:30:00,22.23,22.27,22.21,22.21,351200.0,15.6513,15.6794,15.6372,15.6372,351200.0
2012-01-11 12:40:00,22.22,22.24,22.18,22.21,489400.0,15.6442,15.6583,15.6161,15.6372,489400.0
2012-01-11 12:50:00,22.22,22.22,22.18,22.18,173800.0,15.6442,15.6442,15.6161,15.6161,173800.0
2012-01-11 13:00:00,22.18,22.18,22.16,22.17,195200.0,15.6161,15.6161,15.602,15.609,195200.0
2012-01-11 13:10:00,22.16,22.18,22.14,22.16,521600.0,15.602,15.6161,15.5879,15.602,521600.0
2012-01-11 13:20:00,22.16,22.16,22.12,22.15,312200.0,15.602,15.602,15.5738,15.595,312200.0
2012-01-11 13:30:00,22.15,22.16,22.09,22.13,505400.0,15.595,15.602,15.5527,15.5809,505400.0
2012-01-11 13:40:00,22.13,22.15,22.11,22.13,91600.0,15.5809,15.595,15.5668,15.5809,91600.0
2012-01-11 13:50:00,22.13,22.15,22.1,22.1,491600.0,15.5809,15.595,15.5598,15.5598,491600.0
2012-01-11 14:00:00,22.1,22.13,22.09,22.12,134800.0,15.5598,15.5809,15.5527,15.5738,134800.0
2012-01-11 14:10:00,22.12,22.13,22.09,22.11,254800.0,15.5738,15.5809,15.5527,15.5668,254800.0
2012-01-11 14:20:00,22.11,22.13,22.07,22.11,254200.0,15.5668,15.5809,15.5386,15.5668,254200.0
2012-01-11 14:30:00,22.1,22.19,22.1,22.18,187600.0,15.5598,15.6231,15.5598,15.6161,187600.0
2012-01-11 14:40:00,22.19,22.2,22.15,22.2,328200.0,15.6231,15.6302,15.595,15.6302,328200.0
2012-01-11 14:50:00,22.2,22.21,22.18,22.19,80400.0,15.6302,15.6372,15.6161,15.6231,80400.0
2012-01-11 15:00:00,22.2,22.25,22.18,22.23,543000.0,15.6302,15.6654,15.6161,15.6513,543000.0
2012-01-11 15:10:00,22.23,22.26,22.23,22.25,302000.0,15.6513,15.6724,15.6513,15.6654,302000.0
2012-01-11 15:20:00,22.25,22.3,22.24,22.29,538600.0,15.6654,15.7006,15.6583,15.6935,538600.0
2012-01-11 15:30:00,22.29,22.3,22.27,22.28,218200.0,15.6935,15.7006,15.6794,15.6865,218200.0
2012-01-11 15:40:00,22.28,22.29,22.2,22.2,311600.0,15.6865,15.6935,15.6302,15.6302,311600.0
2012-01-11 15:50:00,22.2,22.22,22.17,22.2,1193400.0,15.6302,15.6442,15.609,15.6302,1193400.0
2012-01-12 09:30:00,22.19,22.23,22.01,22.1,572200.0,15.6231,15.6513,15.4964,15.5598,572200.0
2012-01-12 09:40:00,22.1,22.1,21.99,22.02,827000.0,15.5598,15.5598,15.4823,15.5034,827000.0
2012-01-12 09:50:00,22.02,22.06,21.99,22.0,730400.0,15.5034,15.5316,15.4823,15.4893,730400.0
2012-01-12 10:00:00,22.0,22.03,22.0,22.02,474200.0,15.4893,15.5105,15.4893,15.5034,474200.0
2012-01-12 10:10:00,22.02,22.15,22.02,22.13,479000.0,15.5034,15.595,15.5034,15.5809,479000.0
2012-01-12 10:20:00,22.13,22.15,22.07,22.14,163800.0,15.5809,15.595,15.5386,15.5879,163800.0
2012-01-12 10:30:00,22.14,22.15,22.1,22.13,158400.0,15.5879,15.595,15.5598,15.5809,158400.0
2012-01-12 10:40:00,22.13,22.13,22.07,22.1,278200.0,15.5809,15.5809,15.5386,15.5598,278200.0
2012-01-12 10:50:00,22.1,22.15,22.09,22.14,193000.0,15.5598,15.595,15.5527,15.5879,193000.0
2012-01-12 11:00:00,22.13,22.2,22.13,22.17,130000.0,15.5809,15.6302,15.5809,15.609,130000.0
2012-01-12 11:10:00,22.17,22.25,22.16,22.24,273000.0,15.609,15.6654,15.602,15.6583,273000.0
2012-01-12 11:20:00,22.24,22.25,22.23,22.25,145000.0,15.6583,15.6654,15.6513,15.6654,145000.0
2012-01-12 11:30:00,22.25,22.3,22.24,22.3,294600.0,15.6654,15.7006,15.6583,15.7006,294600.0
2012-01-12 11:40:00,22.3,22.35,22.3,22.35,139200.0,15.7006,15.7358,15.7006,15.7358,139200.0
2012-01-12 11:50:00,22.35,22.35,22.33,22.34,169000.0,15.7358,15.7358,15.7217,15.7287,169000.0
2012-01-12 12:00:00,22.34,22.34,22.32,22.33,224400.0,15.7287,15.7287,15.7146,15.7217,224400.0
2012-01-12 12:10:00,22.33,22.36,22.31,22.36,227400.0,15.7217,15.7428,15.7076,15.7428,227400.0
2012-01-12 12:20:00,22.36,22.41,22.35,22.41,501200.0,15.7428,15.778,15.7358,15.778,501200.0
2012-01-12 12:30:00,22.41,22.42,22.39,22.39,173200.0,15.778,15.7851,15.7639,15.7639,173200.0
2012-01-12 12:40:00,22.39,22.39,22.34,22.38,301600.0,15.7639,15.7639,15.7287,15.7569,301600.0
2012-01-12 12:50:00,22.38,22.41,22.38,22.39,152200.0,15.7569,15.778,15.7569,15.7639,152200.0
2012-01-12 13:00:00,22.39,22.45,22.37,22.43,252400.0,15.7639,15.8062,15.7498,15.7921,252400.0
2012-01-12 13:10:00,22.43,22.44,22.42,22.44,98200.0,15.7921,15.7991,15.7851,15.7991,98200.0
2012-01-12 13:20:00,22.44,22.44,22.41,22.41,119800.0,15.7991,15.7991,15.778,15.778,119800.0
2012-01-12 13:30:00,22.41,22.42,22.39,22.4,264800.0,15.778,15.7851,15.7639,15.771,264800.0
2012-01-12 13:40:00,22.4,22.44,22.4,22.43,113600.0,15.771,15.7991,15.771,15.7921,113600.0
2012-01-12 13:50:00,22.43,22.46,22.41,22.45,388400.0,15.7921,15.8132,15.778,15.8062,388400.0
2012-01-12 14:00:00,22.45,22.45,22.39,22.39,443200.0,15.8062,15.8062,15.7639,15.7639,443200.0
2012-01-12 14:10:00,22.38,22.42,22.38,22.42,121600.0,15.7569,15.7851,15.7569,15.7851,121600.0
2012-01-12 14:20:00,22.42,22.45,22.41,22.44,121200.0,15.7851,15.8062,15.778,15.7991,121200.0
2012-01-12 14:30:00,22.43,22.47,22.43,22.47,155800.0,15.7921,15.8203,15.7921,15.8203,155800.0
2012-01-12 14:40:00,22.47,22.48,22.45,22.47,122200.0,15.8203,15.8273,15.8062,15.8203,122200.0
2012-01-12 14:50:00,22.46,22.48,22.45,22.47,142600.0,15.8132,15.8273,15.8062,15.8203,142600.0
2012-01-12 15:00:00,22.47,22.49,22.46,22.47,251400.0,15.8203,15.8343,15.8132,15.8203,251400.0
2012-01-12 15:10:00,22.47,22.48,22.45,22.46,368200.0,15.8203,15.8273,15.8062,15.8132,368200.0
2012-01-12 15:20:00,22.46,22.46,22.41,22.44,334000.0,15.8132,15.8132,15.778,15.7991,334000.0
2012-01-12 15:30:00,22.44,22.47,22.43,22.46,336000.0,15.7991,15.8203,15.7921,15.8132,336000.0
2012-01-12 15:40:00,22.45,22.48,22.45,22.48,810200.0,15.8062,15.8273,15.8062,15.8273,810200.0
2012-01-12 15:50:00,22.48,22.48,22.45,22.45,1055000.0,15.8273,15.8273,15.8062,15.8062,1055000.0
2012-01-13 09:30:00,22.29,22.37,22.17,22.23,464800.0,15.6935,15.7498,15.609,15.6513,464800.0
2012-01-13 09:40:00,22.23,22.26,22.14,22.25,485600.0,15.6513,15.6724,15.5879,15.6654,485600.0
2012-01-13 09:50:00,22.25,22.3,22.2,22.23,522200.0,15.6654,15.7006,15.6302,15.6513,522200.0
2012-01-13 10:00:00,22.23,22.27,22.21,22.23,554000.0,15.6513,15.6794,15.6372,15.6513,554000.0
2012-01-13 10:10:00,22.23,22.25,22.11,22.11,723000.0,15.6513,15.6654,15.5668,15.5668,723000.0
2012-01-13 10:20:00,22.11,22.14,22.05,22.1,411400.0,15.5668,15.5879,15.5245,15.5598,411400.0
2012-01-13 10:30:00,22.1,22.11,22.04,22.05,418000.0,15.5598,15.5668,15.5175,15.5245,418000.0
2012-01-13 10:40:00,22.05,22.06,22.0,22.03,678400.0,15.5245,15.5316,15.4893,15.5105,678400.0
2012-01-13 10:50:00,22.03,22.21,22.02,22.15,440400.0,15.5105,15.6372,15.5034,15.595,440400.0
2012-01-13 11:00:00,22.15,22.18,22.11,22.11,266000.0,15.595,15.6161,15.5668,15.5668,266000.0
2012-01-13 11:10:00,22.12,22.14,22.09,22.13,214600.0,15.5738,15.5879,15.5527,15.5809,214600.0
2012-01-13 11:20:00,22.14,22.16,22.11,22.12,303000.0,15.5879,15.602,15.5668,15.5738,303000.0
2012-01-13 11:30:00,22.12,22.14,22.11,22.13,235600.0,15.5738,15.5879,15.5668,15.5809,235600.0
2012-01-13 11:40:00,22.13,22.15,22.11,22.14,204200.0,15.5809,15.595,15.5668,15.5879,204200.0
2012-01-13 11:50:00,22.14,22.18,22.13,22.17,199200.0,15.5879,15.6161,15.5809,15.609,199200.0
2012-01-13 12:00:00,22.17,22.26,22.16,22.25,406400.0,15.609,15.6724,15.602,15.6654,406400.0
2012-01-13 12:10:00,22.25,22.28,22.23,22.28,158800.0,15.6654,15.6865,15.6513,15.6865,158800.0
2012-01-13 12:20:00,22.28,22.28,22.25,22.25,161200.0,15.6865,15.6865,15.6654,15.6654,161200.0
2012-01-13 12:30:00,22.25,22.3,22.25,22.3,185800.0,15.6654,15.7006,15.6654,15.7006,185800.0
2012-01-13 12:40:00,22.3,22.34,22.27,22.34,163200.0,15.7006,15.7287,15.6794,15.7287,163200.0
2012-01-13 12:50:00,22.34,22.38,22.3,22.33,241600.0,15.7287,15.7569,15.7006,15.7217,241600.0
2012-01-13 13:00:00,22.33,22.33,22.27,22.3,245200.0,15.7217,15.7217,15.6794,15.7006,245200.0
2012-01-13 13:10:00,22.3,22.34,22.3,22.34,209200.0,15.7006,15.7287,15.7006,15.7287,209200.0
2012-01-13 13:20:00,22.34,22.34,22.31,22.32,125600.0,15.7287,15.7287,15.7076,15.7146,125600.0
2012-01-13 13:30:00,22.32,22.33,22.32,22.33,124000.0,15.7146,15.7217,15.7146,15.7217,124000.0
2012-01-13 13:40:00,22.33,22.36,22.32,22.36,150800.0,15.7217,15.7428,15.7146,15.7428,150800.0
2012-01-13 13:50:00,22.36,22.38,22.34,22.34,184200.0,15.7428,15.7569,15.7287,15.7287,184200.0
2012-01-13 14:00:00,22.34,22.36,22.34,22.34,275200.0,15.7287,15.7428,15.7287,15.7287,275200.0
2012-01-13 14:10:00,22.34,22.35,22.31,22.31,147200.0,15.7287,15.7358,15.7076,15.7076,147200.0
2012-01-13 14:20:00,22.31,22.34,22.31,22.32,222400.0,15.7076,15.7287,15.7076,15.7146,222400.0
2012-01-13 14:30:00,22.33,22.35,22.32,22.34,186200.0,15.7217,15.7358,15.7146,15.7287,186200.0
2012-01-13 14:40:00,22.33,22.34,22.33,22.34,96800.0,15.7217,15.7287,15.7217,15.7287,96800.0
2012-01-13 14:50:00,22.34,22.4,22.33,22.4,261000.0,15.7287,15.771,15.7217,15.771,261000.0
2012-01-13 15:00:00,22.4,22.45,22.39,22.44,302200.0,15.771,15.8062,15.7639,15.7991,302200.0
2012-01-13 15:10:00,22.44,22.45,22.43,22.44,241200.0,15.7991,15.8062,15.7921,15.7991,241200.0
2012-01-13 15:20:00,22.43,22.45,22.42,22.44,282600.0,15.7921,15.8062,15.7851,15.7991,282600.0
2012-01-13 15:30:00,22.45,22.48,22.43,22.46,351800.0,15.8062,15.8273,15.7921,15.8132,351800.0
2012-01-13 15:40:00,22.45,22.5,22.43,22.47,666400.0,15.8062,15.8414,15.7921,15.8203,666400.0
2012-01-13 15:50:00,22.47,22.47,22.37,22.45,3258400.0,15.8203,15.8203,15.7498,15.8062,3258400.0
2012-01-17 09:30:00,22.55,22.58,22.43,22.57,863000.0,15.8766,15.8977,15.7921,15.8907,863000.0
2012-01-17 09:40:00,22.57,22.75,22.53,22.72,632400.0,15.8907,16.0174,15.8625,15.9963,632400.0
2012-01-17 09:50:00,22.72,22.75,22.6,22.61,663000.0,15.9963,16.0174,15.9118,15.9188,663000.0
2012-01-17 10:00:00,22.61,22.62,22.54,22.61,413800.0,15.9188,15.9259,15.8695,15.9188,413800.0
2012-01-17 10:10:00,22.61,22.72,22.61,22.7,476000.0,15.9188,15.9963,15.9188,15.9822,476000.0
2012-01-17 10:20:00,22.7,22.77,22.7,22.77,386800.0,15.9822,16.0315,15.9822,16.0315,386800.0
2012-01-17 10:30:00,22.77,22.79,22.72,22.76,410000.0,16.0315,16.0456,15.9963,16.0244,410000.0
2012-01-17 10:40:00,22.76,22.8,22.75,22.78,436800.0,16.0244,16.0526,16.0174,16.0385,436800.0
2012-01-17 10:50:00,22.78,22.8,22.75,22.8,329200.0,16.0385,16.0526,16.0174,16.0526,329200.0
2012-01-17 11:00:00,22.8,22.82,22.75,22.75,309800.0,16.0526,16.0667,16.0174,16.0174,309800.0
2012-01-17 11:10:00,22.75,22.77,22.73,22.73,283200.0,16.0174,16.0315,16.0033,16.0033,283200.0
2012-01-17 11:20:00,22.73,22.75,22.71,22.75,214800.0,16.0033,16.0174,15.9892,16.0174,214800.0
2012-01-17 11:30:00,22.75,22.76,22.7,22.75,392600.0,16.0174,16.0244,15.9822,16.0174,392600.0
2012-01-17 11:40:00,22.75,22.78,22.75,22.76,293800.0,16.0174,16.0385,16.0174,16.0244,293800.0
2012-01-17 11:50:00,22.77,22.8,22.74,22.8,516000.0,16.0315,16.0526,16.0104,16.0526,516000.0
2012-01-17 12:00:00,22.8,22.86,22.79,22.86,394800.0,16.0526,16.0948,16.0456,16.0948,394800.0
2012-01-17 12:10:00,22.86,22.97,22.86,22.96,421000.0,16.0948,16.1723,16.0948,16.1652,421000.0
2012-01-17 12:20:00,22.96,23.0,22.94,22.98,720000.0,16.1652,16.1934,16.1512,16.1793,720000.0
2012-01-17 12:30:00,22.99,22.99,22.92,22.94,859600.0,16.1864,16.1864,16.1371,16.1512,859600.0
2012-01-17 12:40:00,22.95,22.97,22.93,22.97,148000.0,16.1582,16.1723,16.1441,16.1723,148000.0
2012-01-17 12:50:00,22.97,22.99,22.96,22.99,286400.0,16.1723,16.1864,16.1652,16.1864,286400.0
2012-01-17 13:00:00,22.99,23.0,22.97,22.99,297800.0,16.1864,16.1934,16.1723,16.1864,297800.0
2012-01-17 13:10:00,22.99,23.0,22.96,22.96,184800.0,16.1864,16.1934,16.1652,16.1652,184800.0
2012-01-17 13:20:00,22.96,22.98,22.95,22.97,386400.0,16.1652,16.1793,16.1582,16.1723,386400.0
2012-01-17 13:30:00,22.97,23.0,22.96,23.0,354000.0,16.1723,16.1934,16.1652,16.1934,354000.0
2012-01-17 13:40:00,23.0,23.08,23.0,23.08,561600.0,16.1934,16.2497,16.1934,16.2497,561600.0
2012-01-17 13:50:00,23.07,23.16,23.07,23.11,612800.0,16.2427,16.3061,16.2427,16.2709,612800.0
2012-01-17 14:00:00,23.11,23.15,23.08,23.15,434600.0,16.2709,16.299,16.2497,16.299,434600.0
2012-01-17 14:10:00,23.15,23.19,23.11,23.19,480000.0,16.299,16.3272,16.2709,16.3272,480000.0
2012-01-17 14:20:00,23.19,23.23,23.16,23.22,446400.0,16.3272,16.3553,16.3061,16.3483,446400.0
2012-01-17 14:30:00,23.22,23.25,23.18,23.23,515400.0,16.3483,16.3694,16.3201,16.3553,515400.0
2012-01-17 14:40:00,23.23,23.23,23.13,23.13,529200.0,16.3553,16.3553,16.2849,16.2849,529200.0
2012-01-17 14:50:00,23.13,23.14,23.09,23.11,446600.0,16.2849,16.292,16.2568,16.2709,446600.0
2012-01-17 15:00:00,23.11,23.16,23.1,23.1,357400.0,16.2709,16.3061,16.2638,16.2638,357400.0
2012-01-17 15:10:00,23.1,23.11,23.03,23.06,712800.0,16.2638,16.2709,16.2145,16.2356,712800.0
2012-01-17 15:20:00,23.07,23.09,23.05,23.09,1232600.0,16.2427,16.2568,16.2286,16.2568,1232600.0
2012-01-17 15:30:00,23.09,23.11,23.0,23.02,643000.0,16.2568,16.2709,16.1934,16.2075,643000.0
2012-01-17 15:40:00,23.02,23.13,23.02,23.11,967400.0,16.2075,16.2849,16.2075,16.2709,967400.0
2012-01-17 15:50:00,23.11,23.15,23.06,23.14,1407800.0,16.2709,16.299,16.2356,16.292,1407800.0
2012-01-18 09:30:00,23.16,23.25,23.09,23.19,875200.0,16.3061,16.3694,16.2568,16.3272,875200.0
2012-01-18 09:40:00,23.19,23.19,23.05,23.16,894200.0,16.3272,16.3272,16.2286,16.3061,894200.0
2012-01-18 09:50:00,23.17,23.3,23.16,23.21,887800.0,16.3131,16.4046,16.3061,16.3413,887800.0
2012-01-18 10:00:00,23.21,23.27,23.19,23.2,745000.0,16.3413,16.3835,16.3272,16.3342,745000.0
2012-01-18 10:10:00,23.2,23.29,23.16,23.28,642800.0,16.3342,16.3976,16.3061,16.3905,642800.0
2012-01-18 10:20:00,23.28,23.36,23.27,23.35,480600.0,16.3905,16.4469,16.3835,16.4398,480600.0
2012-01-18 10:30:00,23.36,23.37,23.23,23.27,740400.0,16.4469,16.4539,16.3553,16.3835,740400.0
2012-01-18 10:40:00,23.25,23.28,23.19,23.22,509200.0,16.3694,16.3905,16.3272,16.3483,509200.0
2012-01-18 10:50:00,23.23,23.28,23.23,23.28,327600.0,16.3553,16.3905,16.3553,16.3905,327600.0
2012-01-18 11:00:00,23.28,23.32,23.27,23.28,398800.0,16.3905,16.4187,16.3835,16.3905,398800.0
2012-01-18 11:10:00,23.28,23.34,23.28,23.28,309800.0,16.3905,16.4328,16.3905,16.3905,309800.0
2012-01-18 11:20:00,23.29,23.38,23.28,23.34,361800.0,16.3976,16.4609,16.3905,16.4328,361800.0
2012-01-18 11:30:00,23.34,23.41,23.34,23.36,333600.0,16.4328,16.4821,16.4328,16.4469,333600.0
2012-01-18 11:40:00,23.36,23.39,23.32,23.32,344400.0,16.4469,16.468,16.4187,16.4187,344400.0
2012-01-18 11:50:00,23.32,23.35,23.31,23.32,398000.0,16.4187,16.4398,16.4117,16.4187,398000.0
2012-01-18 12:00:00,23.32,23.33,23.29,23.33,222200.0,16.4187,16.4257,16.3976,16.4257,222200.0
2012-01-18 12:10:00,23.33,23.34,23.3,23.33,273000.0,16.4257,16.4328,16.4046,16.4257,273000.0
2012-01-18 12:20:00,23.33,23.43,23.33,23.36,666000.0,16.4257,16.4962,16.4257,16.4469,666000.0
2012-01-18 12:30:00,23.37,23.38,23.31,23.33,340000.0,16.4539,16.4609,16.4117,16.4257,340000.0
2012-01-18 12:40:00,23.34,23.35,23.32,23.33,225000.0,16.4328,16.4398,16.4187,16.4257,225000.0
2012-01-18 12:50:00,23.33,23.4,23.33,23.4,253000.0,16.4257,16.475,16.4257,16.475,253000.0
2012-01-18 13:00:00,23.4,23.4,23.38,23.38,230800.0,16.475,16.475,16.4609,16.4609,230800.0
2012-01-18 13:10:00,23.38,23.39,23.36,23.39,200600.0,16.4609,16.468,16.4469,16.468,200600.0
2012-01-18 13:20:00,23.39,23.4,23.36,23.37,132600.0,16.468,16.475,16.4469,16.4539,132600.0
2012-01-18 13:30:00,23.37,23.4,23.36,23.39,628000.0,16.4539,16.475,16.4469,16.468,628000.0
2012-01-18 13:40:00,23.39,23.4,23.38,23.4,233800.0,16.468,16.475,16.4609,16.475,233800.0
2012-01-18 13:50:00,23.4,23.41,23.38,23.4,228000.0,16.475,16.4821,16.4609,16.475,228000.0
2012-01-18 14:00:00,23.4,23.45,23.4,23.45,279000.0,16.475,16.5102,16.475,16.5102,279000.0
2012-01-18 14:10:00,23.45,23.49,23.45,23.49,358800.0,16.5102,16.5384,16.5102,16.5384,358800.0
2012-01-18 14:20:00,23.49,23.55,23.48,23.54,543200.0,16.5384,16.5806,16.5314,16.5736,543200.0
2012-01-18 14:30:00,23.54,23.69,23.54,23.63,1496600.0,16.5736,16.6792,16.5736,16.637,1496600.0
2012-01-18 14:40:00,23.63,23.68,23.63,23.67,898600.0,16.637,16.6722,16.637,16.6651,898600.0
2012-01-18 14:50:00,23.67,23.71,23.6,23.64,799800.0,16.6651,16.6933,16.6158,16.644,799800.0
2012-01-18 15:00:00,23.64,23.73,23.64,23.7,743600.0,16.644,16.7074,16.644,16.6862,743600.0
2012-01-18 15:10:00,23.71,23.75,23.7,23.71,972800.0,16.6933,16.7215,16.6862,16.6933,972800.0
2012-01-18 15:20:00,23.71,23.71,23.67,23.68,821400.0,16.6933,16.6933,16.6651,16.6722,821400.0
2012-01-18 15:30:00,23.68,23.71,23.65,23.7,1016200.0,16.6722,16.6933,16.651,16.6862,1016200.0
2012-01-18 15:40:00,23.7,23.75,23.67,23.7,1664600.0,16.6862,16.7215,16.6651,16.6862,1664600.0
2012-01-18 15:50:00,23.7,23.78,23.7,23.76,2172600.0,16.6862,16.7426,16.6862,16.7285,2172600.0
2012-01-19 09:30:00,23.64,23.74,23.5,23.53,837200.0,16.644,16.7144,16.5454,16.5666,837200.0
2012-01-19 09:40:00,23.52,23.59,23.48,23.52,865400.0,16.5595,16.6088,16.5314,16.5595,865400.0
2012-01-19 09:50:00,23.53,23.61,23.4,23.6,1028000.0,16.5666,16.6229,16.475,16.6158,1028000.0
2012-01-19 10:00:00,23.6,23.64,23.55,23.61,829800.0,16.6158,16.644,16.5806,16.6229,829800.0
2012-01-19 10:10:00,23.6,23.68,23.59,23.6,515800.0,16.6158,16.6722,16.6088,16.6158,515800.0
2012-01-19 10:20:00,23.6,23.6,23.47,23.55,594000.0,16.6158,16.6158,16.5243,16.5806,594000.0
2012-01-19 10:30:00,23.55,23.63,23.53,23.61,589600.0,16.5806,16.637,16.5666,16.6229,589600.0
2012-01-19 10:40:00,23.61,23.64,23.56,23.56,464800.0,16.6229,16.644,16.5877,16.5877,464800.0
2012-01-19 10:50:00,23.56,23.59,23.47,23.47,489200.0,16.5877,16.6088,16.5243,16.5243,489200.0
2012-01-19 11:00:00,23.47,23.52,23.43,23.51,603000.0,16.5243,16.5595,16.4962,16.5525,603000.0
2012-01-19 11:10:00,23.52,23.52,23.43,23.45,409000.0,16.5595,16.5595,16.4962,16.5102,409000.0
2012-01-19 11:20:00,23.45,23.49,23.44,23.45,302400.0,16.5102,16.5384,16.5032,16.5102,302400.0
2012-01-19 11:30:00,23.45,23.49,23.45,23.47,471800.0,16.5102,16.5384,16.5102,16.5243,471800.0
2012-01-19 11:40:00,23.47,23.49,23.46,23.48,305800.0,16.5243,16.5384,16.5173,16.5314,305800.0
2012-01-19 11:50:00,23.48,23.48,23.45,23.46,385400.0,16.5314,16.5314,16.5102,16.5173,385400.0
2012-01-19 12:00:00,23.46,23.5,23.46,23.47,395000.0,16.5173,16.5454,16.5173,16.5243,395000.0
2012-01-19 12:10:00,23.48,23.52,23.47,23.52,286200.0,16.5314,16.5595,16.5243,16.5595,286200.0
2012-01-19 12:20:00,23.51,23.6,23.51,23.6,172400.0,16.5525,16.6158,16.5525,16.6158,172400.0
2012-01-19 12:30:00,23.6,23.63,23.57,23.58,354200.0,16.6158,16.637,16.5947,16.6018,354200.0
2012-01-19 12:40:00,23.58,23.58,23.52,23.56,204800.0,16.6018,16.6018,16.5595,16.5877,204800.0
2012-01-19 12:50:00,23.55,23.56,23.5,23.53,845600.0,16.5806,16.5877,16.5454,16.5666,845600.0
2012-01-19 13:00:00,23.53,23.6,23.53,23.6,499400.0,16.5666,16.6158,16.5666,16.6158,499400.0
2012-01-19 13:10:00,23.6,23.64,23.6,23.64,393200.0,16.6158,16.644,16.6158,16.644,393200.0
2012-01-19 13:20:00,23.64,23.68,23.61,23.64,620200.0,16.644,16.6722,16.6229,16.644,620200.0
2012-01-19 13:30:00,23.65,23.66,23.61,23.63,155800.0,16.651,16.6581,16.6229,16.637,155800.0
2012-01-19 13:40:00,23.63,23.68,23.63,23.64,203200.0,16.637,16.6722,16.637,16.644,203200.0
2012-01-19 13:50:00,23.65,23.65,23.61,23.64,253400.0,16.651,16.651,16.6229,16.644,253400.0
2012-01-19 14:00:00,23.63,23.65,23.61,23.63,248200.0,16.637,16.651,16.6229,16.637,248200.0
2012-01-19 14:10:00,23.63,23.65,23.63,23.64,249800.0,16.637,16.651,16.637,16.644,249800.0
2012-01-19 14:20:00,23.63,23.64,23.62,23.63,364800.0,16.637,16.644,16.6299,16.637,364800.0
2012-01-19 14:30:00,23.62,23.63,23.57,23.6,282200.0,16.6299,16.637,16.5947,16.6158,282200.0
2012-01-19 14:40:00,23.6,23.6,23.54,23.58,495200.0,16.6158,16.6158,16.5736,16.6018,495200.0
2012-01-19 14:50:00,23.58,23.63,23.58,23.61,387800.0,16.6018,16.637,16.6018,16.6229,387800.0
2012-01-19 15:00:00,23.61,23.62,23.58,23.61,669000.0,16.6229,16.6299,16.6018,16.6229,669000.0
2012-01-19 15:10:00,23.6,23.64,23.59,23.64,494400.0,16.6158,16.644,16.6088,16.644,494400.0
2012-01-19 15:20:00,23.64,23.64,23.6,23.6,546400.0,16.644,16.644,16.6158,16.6158,546400.0
2012-01-19 15:30:00,23.6,23.62,23.58,23.59,633800.0,16.6158,16.6299,16.6018,16.6088,633800.0
2012-01-19 15:40:00,23.59,23.61,23.58,23.6,870200.0,16.6088,16.6229,16.6018,16.6158,870200.0
2012-01-19 15:50:00,23.6,23.62,23.54,23.61,2036000.0,16.6158,16.6299,16.5736,16.6229,2036000.0
2012-01-20 09:30:00,23.52,23.65,23.46,23.5,1943800.0,16.5595,16.651,16.5173,16.5454,1943800.0
2012-01-20 09:40:00,23.5,23.64,23.5,23.56,380400.0,16.5454,16.644,16.5454,16.5877,380400.0
2012-01-20 09:50:00,23.56,23.58,23.45,23.49,341400.0,16.5877,16.6018,16.5102,16.5384,341400.0
2012-01-20 10:00:00,23.49,23.5,23.42,23.46,381400.0,16.5384,16.5454,16.4891,16.5173,381400.0
2012-01-20 10:10:00,23.45,23.51,23.45,23.5,283600.0,16.5102,16.5525,16.5102,16.5454,283600.0
2012-01-20 10:20:00,23.49,23.54,23.48,23.5,318800.0,16.5384,16.5736,16.5314,16.5454,318800.0
2012-01-20 10:30:00,23.51,23.52,23.49,23.5,388400.0,16.5525,16.5595,16.5384,16.5454,388400.0
2012-01-20 10:40:00,23.5,23.53,23.5,23.52,212400.0,16.5454,16.5666,16.5454,16.5595,212400.0
2012-01-20 10:50:00,23.51,23.55,23.48,23.54,345400.0,16.5525,16.5806,16.5314,16.5736,345400.0
2012-01-20 11:00:00,23.54,23.62,23.5,23.61,622000.0,16.5736,16.6299,16.5454,16.6229,622000.0
2012-01-20 11:10:00,23.61,23.61,23.52,23.54,223400.0,16.6229,16.6229,16.5595,16.5736,223400.0
2012-01-20 11:20:00,23.54,23.59,23.54,23.58,200600.0,16.5736,16.6088,16.5736,16.6018,200600.0
2012-01-20 11:30:00,23.57,23.57,23.53,23.57,139400.0,16.5947,16.5947,16.5666,16.5947,139400.0
2012-01-20 11:40:00,23.57,23.58,23.54,23.56,121200.0,16.5947,16.6018,16.5736,16.5877,121200.0
2012-01-20 11:50:00,23.56,23.59,23.56,23.56,146000.0,16.5877,16.6088,16.5877,16.5877,146000.0
2012-01-20 12:00:00,23.56,23.59,23.55,23.58,268800.0,16.5877,16.6088,16.5806,16.6018,268800.0
2012-01-20 12:10:00,23.58,23.59,23.57,23.58,167800.0,16.6018,16.6088,16.5947,16.6018,167800.0
2012-01-20 12:20:00,23.58,23.6,23.58,23.58,190800.0,16.6018,16.6158,16.6018,16.6018,190800.0
2012-01-20 12:30:00,23.58,23.6,23.56,23.6,269200.0,16.6018,16.6158,16.5877,16.6158,269200.0
2012-01-20 12:40:00,23.6,23.6,23.55,23.56,258600.0,16.6158,16.6158,16.5806,16.5877,258600.0
2012-01-20 12:50:00,23.56,23.59,23.56,23.58,80800.0,16.5877,16.6088,16.5877,16.6018,80800.0
2012-01-20 13:00:00,23.59,23.6,23.58,23.59,148800.0,16.6088,16.6158,16.6018,16.6088,148800.0
2012-01-20 13:10:00,23.58,23.59,23.57,23.58,75200.0,16.6018,16.6088,16.5947,16.6018,75200.0
2012-01-20 13:20:00,23.58,23.61,23.56,23.61,183600.0,16.6018,16.6229,16.5877,16.6229,183600.0
2012-01-20 13:30:00,23.61,23.61,23.6,23.61,99800.0,16.6229,16.6229,16.6158,16.6229,99800.0
2012-01-20 13:40:00,23.61,23.61,23.59,23.6,175200.0,16.6229,16.6229,16.6088,16.6158,175200.0
2012-01-20 13:50:00,23.6,23.6,23.59,23.59,118000.0,16.6158,16.6158,16.6088,16.6088,118000.0
2012-01-20 14:00:00,23.59,23.61,23.56,23.61,322400.0,16.6088,16.6229,16.5877,16.6229,322400.0
2012-01-20 14:10:00,23.61,23.61,23.59,23.6,197600.0,16.6229,16.6229,16.6088,16.6158,197600.0
2012-01-20 14:20:00,23.6,23.62,23.6,23.62,134000.0,16.6158,16.6299,16.6158,16.6299,134000.0
2012-01-20 14:30:00,23.61,23.62,23.59,23.6,160800.0,16.6229,16.6299,16.6088,16.6158,160800.0
2012-01-20 14:40:00,23.6,23.62,23.6,23.61,84400.0,16.6158,16.6299,16.6158,16.6229,84400.0
2012-01-20 14:50:00,23.61,23.61,23.59,23.59,318000.0,16.6229,16.6229,16.6088,16.6088,318000.0
2012-01-20 15:00:00,23.6,23.6,23.59,23.59,214800.0,16.6158,16.6158,16.6088,16.6088,214800.0
2012-01-20 15:10:00,23.6,23.6,23.59,23.6,255400.0,16.6158,16.6158,16.6088,16.6158,255400.0
2012-01-20 15:20:00,23.6,23.63,23.59,23.59,410000.0,16.6158,16.637,16.6088,16.6088,410000.0
2012-01-20 15:30:00,23.6,23.65,23.59,23.61,389200.0,16.6158,16.651,16.6088,16.6229,389200.0
2012-01-20 15:40:00,23.61,23.68,23.61,23.67,587200.0,16.6229,16.6722,16.6229,16.6651,587200.0
2012-01-20 15:50:00,23.68,23.73,23.67,23.73,1349400.0,16.6722,16.7074,16.6651,16.7074,1349400.0
2012-01-23 09:30:00,23.57,23.71,23.56,23.68,740000.0,16.5947,16.6933,16.5877,16.6722,740000.0
2012-01-23 09:40:00,23.68,23.7,23.51,23.55,490600.0,16.6722,16.6862,16.5525,16.5806,490600.0
2012-01-23 09:50:00,23.55,23.68,23.55,23.63,906600.0,16.5806,16.6722,16.5806,16.637,906600.0
2012-01-23 10:00:00,23.64,23.68,23.64,23.65,1015600.0,16.644,16.6722,16.644,16.651,1015600.0
2012-01-23 10:10:00,23.65,23.68,23.64,23.67,581200.0,16.651,16.6722,16.644,16.6651,581200.0
2012-01-23 10:20:00,23.67,23.67,23.61,23.63,607200.0,16.6651,16.6651,16.6229,16.637,607200.0
2012-01-23 10:30:00,23.63,23.65,23.59,23.63,270800.0,16.637,16.651,16.6088,16.637,270800.0
2012-01-23 10:40:00,23.62,23.63,23.58,23.6,211400.0,16.6299,16.637,16.6018,16.6158,211400.0
2012-01-23 10:50:00,23.6,23.61,23.57,23.6,458400.0,16.6158,16.6229,16.5947,16.6158,458400.0
2012-01-23 11:00:00,23.6,23.64,23.6,23.62,424000.0,16.6158,16.644,16.6158,16.6299,424000.0
2012-01-23 11:10:00,23.61,23.63,23.59,23.62,334200.0,16.6229,16.637,16.6088,16.6299,334200.0
2012-01-23 11:20:00,23.62,23.64,23.61,23.61,298000.0,16.6299,16.644,16.6229,16.6229,298000.0
2012-01-23 11:30:00,23.61,23.64,23.6,23.63,453400.0,16.6229,16.644,16.6158,16.637,453400.0
2012-01-23 11:40:00,23.64,23.67,23.63,23.65,283600.0,16.644,16.6651,16.637,16.651,283600.0
2012-01-23 11:50:00,23.65,23.67,23.64,23.64,176000.0,16.651,16.6651,16.644,16.644,176000.0
2012-01-23 12:00:00,23.63,23.64,23.55,23.59,397400.0,16.637,16.644,16.5806,16.6088,397400.0
2012-01-23 12:10:00,23.58,23.6,23.55,23.56,151000.0,16.6018,16.6158,16.5806,16.5877,151000.0
2012-01-23 12:20:00,23.56,23.61,23.55,23.57,326400.0,16.5877,16.6229,16.5806,16.5947,326400.0
2012-01-23 12:30:00,23.57,23.61,23.57,23.6,131200.0,16.5947,16.6229,16.5947,16.6158,131200.0
2012-01-23 12:40:00,23.6,23.61,23.59,23.6,100000.0,16.6158,16.6229,16.6088,16.6158,100000.0
2012-01-23 12:50:00,23.6,23.61,23.6,23.61,90800.0,16.6158,16.6229,16.6158,16.6229,90800.0
2012-01-23 13:00:00,23.61,23.61,23.59,23.6,219800.0,16.6229,16.6229,16.6088,16.6158,219800.0
2012-01-23 13:10:00,23.6,23.63,23.59,23.6,93200.0,16.6158,16.637,16.6088,16.6158,93200.0
2012-01-23 13:20:00,23.61,23.66,23.6,23.66,121800.0,16.6229,16.6581,16.6158,16.6581,121800.0
2012-01-23 13:30:00,23.66,23.7,23.64,23.69,161600.0,16.6581,16.6862,16.644,16.6792,161600.0
2012-01-23 13:40:00,23.68,23.68,23.64,23.67,278000.0,16.6722,16.6722,16.644,16.6651,278000.0
2012-01-23 13:50:00,23.67,23.71,23.66,23.7,291800.0,16.6651,16.6933,16.6581,16.6862,291800.0
2012-01-23 14:00:00,23.7,23.7,23.67,23.68,91200.0,16.6862,16.6862,16.6651,16.6722,91200.0
2012-01-23 14:10:00,23.68,23.68,23.63,23.65,164600.0,16.6722,16.6722,16.637,16.651,164600.0
2012-01-23 14:20:00,23.65,23.67,23.65,23.66,110800.0,16.651,16.6651,16.651,16.6581,110800.0
2012-01-23 14:30:00,23.66,23.67,23.65,23.65,67800.0,16.6581,16.6651,16.651,16.651,67800.0
2012-01-23 14:40:00,23.65,23.65,23.61,23.62,125200.0,16.651,16.651,16.6229,16.6299,125200.0
2012-01-23 14:50:00,23.62,23.69,23.61,23.68,147200.0,16.6299,16.6792,16.6229,16.6722,147200.0
2012-01-23 15:00:00,23.68,23.69,23.65,23.68,186000.0,16.6722,16.6792,16.651,16.6722,186000.0
2012-01-23 15:10:00,23.68,23.68,23.66,23.68,120800.0,16.6722,16.6722,16.6581,16.6722,120800.0
2012-01-23 15:20:00,23.68,23.69,23.68,23.69,287400.0,16.6722,16.6792,16.6722,16.6792,287400.0
2012-01-23 15:30:00,23.68,23.69,23.67,23.67,153800.0,16.6722,16.6792,16.6651,16.6651,153800.0
2012-01-23 15:40:00,23.67,23.72,23.66,23.7,470400.0,16.6651,16.7003,16.6581,16.6862,470400.0
2012-01-23 15:50:00,23.71,23.71,23.66,23.68,1267600.0,16.6933,16.6933,16.6581,16.6722,1267600.0
2012-01-24 09:30:00,23.66,23.88,23.54,23.64,875800.0,16.6581,16.813,16.5736,16.644,875800.0
2012-01-24 09:40:00,23.64,23.75,23.62,23.72,498200.0,16.644,16.7215,16.6299,16.7003,498200.0
2012-01-24 09:50:00,23.72,23.79,23.69,23.76,437000.0,16.7003,16.7496,16.6792,16.7285,437000.0
2012-01-24 10:00:00,23.77,23.82,23.74,23.77,430600.0,16.7355,16.7707,16.7144,16.7355,430600.0
2012-01-24 10:10:00,23.77,23.8,23.75,23.79,1026800.0,16.7355,16.7567,16.7215,16.7496,1026800.0
2012-01-24 10:20:00,23.79,23.8,23.73,23.75,357000.0,16.7496,16.7567,16.7074,16.7215,357000.0
2012-01-24 10:30:00,23.75,23.86,23.74,23.85,268200.0,16.7215,16.7989,16.7144,16.7919,268200.0
2012-01-24 10:40:00,23.85,23.85,23.82,23.83,199400.0,16.7919,16.7919,16.7707,16.7778,199400.0
2012-01-24 10:50:00,23.83,23.87,23.8,23.84,190400.0,16.7778,16.8059,16.7567,16.7848,190400.0
2012-01-24 11:00:00,23.83,23.84,23.75,23.75,345800.0,16.7778,16.7848,16.7215,16.7215,345800.0
2012-01-24 11:10:00,23.76,23.8,23.75,23.75,143600.0,16.7285,16.7567,16.7215,16.7215,143600.0
2012-01-24 11:20:00,23.75,23.8,23.75,23.79,122000.0,16.7215,16.7567,16.7215,16.7496,122000.0
2012-01-24 11:30:00,23.79,23.85,23.79,23.84,588400.0,16.7496,16.7919,16.7496,16.7848,588400.0
2012-01-24 11:40:00,23.84,23.89,23.84,23.88,187000.0,16.7848,16.82,16.7848,16.813,187000.0
2012-01-24 11:50:00,23.88,23.9,23.87,23.88,86600.0,16.813,16.8271,16.8059,16.813,86600.0
2012-01-24 12:00:00,23.88,23.89,23.84,23.85,361200.0,16.813,16.82,16.7848,16.7919,361200.0
2012-01-24 12:10:00,23.85,23.88,23.85,23.86,60000.0,16.7919,16.813,16.7919,16.7989,60000.0
2012-01-24 12:20:00,23.86,23.86,23.83,23.86,136800.0,16.7989,16.7989,16.7778,16.7989,136800.0
2012-01-24 12:30:00,23.86,23.93,23.86,23.86,428600.0,16.7989,16.8482,16.7989,16.7989,428600.0
2012-01-24 12:40:00,23.86,23.88,23.8,23.81,302000.0,16.7989,16.813,16.7567,16.7637,302000.0
2012-01-24 12:50:00,23.81,23.82,23.77,23.79,192600.0,16.7637,16.7707,16.7355,16.7496,192600.0
2012-01-24 13:00:00,23.79,23.8,23.76,23.79,263200.0,16.7496,16.7567,16.7285,16.7496,263200.0
2012-01-24 13:10:00,23.79,23.82,23.78,23.8,119800.0,16.7496,16.7707,16.7426,16.7567,119800.0
2012-01-24 13:20:00,23.8,23.83,23.79,23.81,119400.0,16.7567,16.7778,16.7496,16.7637,119400.0
2012-01-24 13:30:00,23.81,23.81,23.8,23.8,36600.0,16.7637,16.7637,16.7567,16.7567,36600.0
2012-01-24 13:40:00,23.8,23.84,23.8,23.84,271000.0,16.7567,16.7848,16.7567,16.7848,271000.0
2012-01-24 13:50:00,23.85,23.85,23.8,23.81,136200.0,16.7919,16.7919,16.7567,16.7637,136200.0
2012-01-24 14:00:00,23.81,23.84,23.79,23.81,242600.0,16.7637,16.7848,16.7496,16.7637,242600.0
2012-01-24 14:10:00,23.8,23.81,23.75,23.75,327800.0,16.7567,16.7637,16.7215,16.7215,327800.0
2012-01-24 14:20:00,23.75,23.78,23.75,23.78,270800.0,16.7215,16.7426,16.7215,16.7426,270800.0
2012-01-24 14:30:00,23.77,23.78,23.74,23.78,467600.0,16.7355,16.7426,16.7144,16.7426,467600.0
2012-01-24 14:40:00,23.79,23.79,23.75,23.75,119400.0,16.7496,16.7496,16.7215,16.7215,119400.0
2012-01-24 14:50:00,23.75,23.79,23.75,23.78,368800.0,16.7215,16.7496,16.7215,16.7426,368800.0
2012-01-24 15:00:00,23.78,23.81,23.77,23.81,329600.0,16.7426,16.7637,16.7355,16.7637,329600.0
2012-01-24 15:10:00,23.81,23.85,23.78,23.85,590400.0,16.7637,16.7919,16.7426,16.7919,590400.0
2012-01-24 15:20:00,23.85,23.86,23.83,23.85,373200.0,16.7919,16.7989,16.7778,16.7919,373200.0
2012-01-24 15:30:00,23.85,23.86,23.82,23.85,687000.0,16.7919,16.7989,16.7707,16.7919,687000.0
2012-01-24 15:40:00,23.86,23.88,23.81,23.82,618200.0,16.7989,16.813,16.7637,16.7707,618200.0
2012-01-24 15:50:00,23.83,23.85,23.81,23.84,620600.0,16.7778,16.7919,16.7637,16.7848,620600.0
2012-01-25 09:30:00,23.72,23.86,23.72,23.75,370000.0,16.7003,16.7989,16.7003,16.7215,370000.0
2012-01-25 09:40:00,23.75,23.8,23.73,23.75,469000.0,16.7215,16.7567,16.7074,16.7215,469000.0
2012-01-25 09:50:00,23.76,23.82,23.75,23.79,1359000.0,16.7285,16.7707,16.7215,16.7496,1359000.0
2012-01-25 10:00:00,23.79,23.86,23.78,23.84,218200.0,16.7496,16.7989,16.7426,16.7848,218200.0
2012-01-25 10:10:00,23.84,23.91,23.82,23.91,537200.0,16.7848,16.8341,16.7707,16.8341,537200.0
2012-01-25 10:20:00,23.9,23.93,23.87,23.89,311800.0,16.8271,16.8482,16.8059,16.82,311800.0
2012-01-25 10:30:00,23.89,23.91,23.86,23.88,444400.0,16.82,16.8341,16.7989,16.813,444400.0
2012-01-25 10:40:00,23.88,23.91,23.86,23.9,249400.0,16.813,16.8341,16.7989,16.8271,249400.0
2012-01-25 10:50:00,23.9,23.96,23.9,23.95,247800.0,16.8271,16.8693,16.8271,16.8623,247800.0
2012-01-25 11:00:00,23.96,23.99,23.95,23.97,498400.0,16.8693,16.8904,16.8623,16.8763,498400.0
2012-01-25 11:10:00,23.97,23.99,23.93,23.94,517200.0,16.8763,16.8904,16.8482,16.8552,517200.0
2012-01-25 11:20:00,23.95,24.0,23.93,23.98,288000.0,16.8623,16.8975,16.8482,16.8834,288000.0
2012-01-25 11:30:00,23.98,24.0,23.95,23.98,264400.0,16.8834,16.8975,16.8623,16.8834,264400.0
2012-01-25 11:40:00,23.98,23.98,23.93,23.93,174000.0,16.8834,16.8834,16.8482,16.8482,174000.0
2012-01-25 11:50:00,23.93,23.96,23.92,23.96,140600.0,16.8482,16.8693,16.8411,16.8693,140600.0
2012-01-25 12:00:00,23.96,23.98,23.92,23.93,231600.0,16.8693,16.8834,16.8411,16.8482,231600.0
2012-01-25 12:10:00,23.93,23.97,23.92,23.93,185400.0,16.8482,16.8763,16.8411,16.8482,185400.0
2012-01-25 12:20:00,23.93,23.98,23.91,23.95,191000.0,16.8482,16.8834,16.8341,16.8623,191000.0
2012-01-25 12:30:00,23.95,24.0,23.92,23.98,220600.0,16.8623,16.8975,16.8411,16.8834,220600.0
2012-01-25 12:40:00,23.99,23.99,23.96,23.98,199200.0,16.8904,16.8904,16.8693,16.8834,199200.0
2012-01-25 12:50:00,23.98,24.0,23.96,23.96,216000.0,16.8834,16.8975,16.8693,16.8693,216000.0
2012-01-25 13:00:00,23.96,24.03,23.96,24.02,526200.0,16.8693,16.9186,16.8693,16.9115,526200.0
2012-01-25 13:10:00,24.02,24.05,23.98,24.02,194200.0,16.9115,16.9327,16.8834,16.9115,194200.0
2012-01-25 13:20:00,24.02,24.07,24.02,24.04,107600.0,16.9115,16.9468,16.9115,16.9256,107600.0
2012-01-25 13:30:00,24.04,24.07,24.0,24.05,180400.0,16.9256,16.9468,16.8975,16.9327,180400.0
2012-01-25 13:40:00,24.05,24.07,24.02,24.05,221600.0,16.9327,16.9468,16.9115,16.9327,221600.0
2012-01-25 13:50:00,24.06,24.1,24.02,24.09,457000.0,16.9397,16.9679,16.9115,16.9608,457000.0
2012-01-25 14:00:00,24.09,24.09,24.03,24.07,285600.0,16.9608,16.9608,16.9186,16.9468,285600.0
2012-01-25 14:10:00,24.07,24.09,24.04,24.08,472800.0,16.9468,16.9608,16.9256,16.9538,472800.0
2012-01-25 14:20:00,24.08,24.1,24.04,24.06,226400.0,16.9538,16.9679,16.9256,16.9397,226400.0
2012-01-25 14:30:00,24.06,24.1,24.05,24.06,344600.0,16.9397,16.9679,16.9327,16.9397,344600.0
2012-01-25 14:40:00,24.06,24.1,24.05,24.1,396000.0,16.9397,16.9679,16.9327,16.9679,396000.0
2012-01-25 14:50:00,24.1,24.13,24.08,24.09,348600.0,16.9679,16.989,16.9538,16.9608,348600.0
2012-01-25 15:00:00,24.09,24.13,24.08,24.13,161000.0,16.9608,16.989,16.9538,16.989,161000.0
2012-01-25 15:10:00,24.13,24.18,24.11,24.18,825000.0,16.989,17.0242,16.9749,17.0242,825000.0
2012-01-25 15:20:00,24.18,24.22,24.16,24.2,574800.0,17.0242,17.0524,17.0101,17.0383,574800.0
2012-01-25 15:30:00,24.2,24.23,24.2,24.22,431800.0,17.0383,17.0594,17.0383,17.0524,431800.0
2012-01-25 15:40:00,24.22,24.24,24.21,24.22,516600.0,17.0524,17.0664,17.0453,17.0524,516600.0
2012-01-25 15:50:00,24.22,24.22,24.15,24.15,907200.0,17.0524,17.0524,17.0031,17.0031,907200.0
2012-01-26 09:30:00,24.29,24.36,24.15,24.18,1063200.0,17.1016,17.1509,17.0031,17.0242,1063200.0
2012-01-26 09:40:00,24.19,24.2,24.0,24.04,593600.0,17.0312,17.0383,16.8975,16.9256,593600.0
2012-01-26 09:50:00,24.04,24.1,23.98,24.09,488400.0,16.9256,16.9679,16.8834,16.9608,488400.0
2012-01-26 10:00:00,24.09,24.1,24.02,24.04,301200.0,16.9608,16.9679,16.9115,16.9256,301200.0
2012-01-26 10:10:00,24.04,24.11,24.03,24.07,321600.0,16.9256,16.9749,16.9186,16.9468,321600.0
2012-01-26 10:20:00,24.07,24.07,23.97,23.98,446000.0,16.9468,16.9468,16.8763,16.8834,446000.0
2012-01-26 10:30:00,23.98,24.0,23.93,23.98,578400.0,16.8834,16.8975,16.8482,16.8834,578400.0
2012-01-26 10:40:00,23.98,24.02,23.98,23.98,517600.0,16.8834,16.9115,16.8834,16.8834,517600.0
2012-01-26 10:50:00,23.98,24.03,23.97,24.01,248000.0,16.8834,16.9186,16.8763,16.9045,248000.0
2012-01-26 11:00:00,24.01,24.11,24.01,24.08,296000.0,16.9045,16.9749,16.9045,16.9538,296000.0
2012-01-26 11:10:00,24.08,24.14,24.07,24.13,306000.0,16.9538,16.996,16.9468,16.989,306000.0
2012-01-26 11:20:00,24.13,24.16,24.11,24.13,268600.0,16.989,17.0101,16.9749,16.989,268600.0
2012-01-26 11:30:00,24.13,24.2,24.12,24.17,327000.0,16.989,17.0383,16.982,17.0172,327000.0
2012-01-26 11:40:00,24.17,24.22,24.15,24.21,335800.0,17.0172,17.0524,17.0031,17.0453,335800.0
2012-01-26 11:50:00,24.21,24.26,24.16,24.22,378200.0,17.0453,17.0805,17.0101,17.0524,378200.0
2012-01-26 12:00:00,24.22,24.25,24.17,24.21,251800.0,17.0524,17.0735,17.0172,17.0453,251800.0
2012-01-26 12:10:00,24.21,24.25,24.17,24.21,178000.0,17.0453,17.0735,17.0172,17.0453,178000.0
2012-01-26 12:20:00,24.21,24.25,24.2,24.25,372800.0,17.0453,17.0735,17.0383,17.0735,372800.0
2012-01-26 12:30:00,24.25,24.32,24.25,24.31,507000.0,17.0735,17.1228,17.0735,17.1157,507000.0
2012-01-26 12:40:00,24.31,24.34,24.3,24.33,228400.0,17.1157,17.1368,17.1087,17.1298,228400.0
2012-01-26 12:50:00,24.33,24.36,24.31,24.35,229000.0,17.1298,17.1509,17.1157,17.1439,229000.0
2012-01-26 13:00:00,24.34,24.37,24.29,24.36,387000.0,17.1368,17.158,17.1016,17.1509,387000.0
2012-01-26 13:10:00,24.36,24.38,24.34,24.35,322800.0,17.1509,17.165,17.1368,17.1439,322800.0
2012-01-26 13:20:00,24.35,24.36,24.31,24.31,199600.0,17.1439,17.1509,17.1157,17.1157,199600.0
2012-01-26 13:30:00,24.31,24.35,24.28,24.32,454000.0,17.1157,17.1439,17.0946,17.1228,454000.0
2012-01-26 13:40:00,24.32,24.36,24.3,24.36,255000.0,17.1228,17.1509,17.1087,17.1509,255000.0
2012-01-26 13:50:00,24.36,24.38,24.33,24.35,487400.0,17.1509,17.165,17.1298,17.1439,487400.0
2012-01-26 14:00:00,24.35,24.39,24.34,24.37,269000.0,17.1439,17.1721,17.1368,17.158,269000.0
2012-01-26 14:10:00,24.37,24.38,24.31,24.33,192200.0,17.158,17.165,17.1157,17.1298,192200.0
2012-01-26 14:20:00,24.33,24.34,24.28,24.32,312000.0,17.1298,17.1368,17.0946,17.1228,312000.0
2012-01-26 14:30:00,24.32,24.33,24.27,24.29,242400.0,17.1228,17.1298,17.0876,17.1016,242400.0
2012-01-26 14:40:00,24.29,24.34,24.28,24.33,410800.0,17.1016,17.1368,17.0946,17.1298,410800.0
2012-01-26 14:50:00,24.33,24.36,24.3,24.32,680800.0,17.1298,17.1509,17.1087,17.1228,680800.0
2012-01-26 15:00:00,24.32,24.33,24.27,24.3,552200.0,17.1228,17.1298,17.0876,17.1087,552200.0
2012-01-26 15:10:00,24.3,24.31,24.29,24.29,315800.0,17.1087,17.1157,17.1016,17.1016,315800.0
2012-01-26 15:20:00,24.29,24.29,24.23,24.25,347200.0,17.1016,17.1016,17.0594,17.0735,347200.0
2012-01-26 15:30:00,24.25,24.28,24.24,24.28,663800.0,17.0735,17.0946,17.0664,17.0946,663800.0
2012-01-26 15:40:00,24.28,24.3,24.27,24.3,401400.0,17.0946,17.1087,17.0876,17.1087,401400.0
2012-01-26 15:50:00,24.3,24.31,24.25,24.3,1375600.0,17.1087,17.1157,17.0735,17.1087,1375600.0
2012-01-27 09:30:00,24.27,24.4,24.17,24.33,574000.0,17.0876,17.1791,17.0172,17.1298,574000.0
2012-01-27 09:40:00,24.33,24.36,24.28,24.34,372000.0,17.1298,17.1509,17.0946,17.1368,372000.0
2012-01-27 09:50:00,24.34,24.36,24.3,24.33,293600.0,17.1368,17.1509,17.1087,17.1298,293600.0
2012-01-27 10:00:00,24.33,24.42,24.3,24.42,564200.0,17.1298,17.1932,17.1087,17.1932,564200.0
2012-01-27 10:10:00,24.42,24.47,24.4,24.46,306000.0,17.1932,17.2284,17.1791,17.2213,306000.0
2012-01-27 10:20:00,24.47,24.5,24.42,24.43,288600.0,17.2284,17.2495,17.1932,17.2002,288600.0
2012-01-27 10:30:00,24.43,24.46,24.38,24.43,252400.0,17.2002,17.2213,17.165,17.2002,252400.0
2012-01-27 10:40:00,24.43,24.44,24.4,24.4,302000.0,17.2002,17.2073,17.1791,17.1791,302000.0
2012-01-27 10:50:00,24.4,24.4,24.38,24.39,122600.0,17.1791,17.1791,17.165,17.1721,122600.0
2012-01-27 11:00:00,24.4,24.41,24.32,24.35,664800.0,17.1791,17.1861,17.1228,17.1439,664800.0
2012-01-27 11:10:00,24.35,24.38,24.33,24.38,364800.0,17.1439,17.165,17.1298,17.165,364800.0
2012-01-27 11:20:00,24.38,24.39,24.36,24.38,85800.0,17.165,17.1721,17.1509,17.165,85800.0
2012-01-27 11:30:00,24.38,24.39,24.34,24.34,438000.0,17.165,17.1721,17.1368,17.1368,438000.0
2012-01-27 11:40:00,24.34,24.36,24.3,24.31,431000.0,17.1368,17.1509,17.1087,17.1157,431000.0
2012-01-27 11:50:00,24.32,24.34,24.31,24.32,438200.0,17.1228,17.1368,17.1157,17.1228,438200.0
2012-01-27 12:00:00,24.32,24.33,24.28,24.28,795200.0,17.1228,17.1298,17.0946,17.0946,795200.0
2012-01-27 12:10:00,24.29,24.32,24.26,24.28,192000.0,17.1016,17.1228,17.0805,17.0946,192000.0
2012-01-27 12:20:00,24.29,24.34,24.29,24.33,351600.0,17.1016,17.1368,17.1016,17.1298,351600.0
2012-01-27 12:30:00,24.33,24.34,24.3,24.3,350800.0,17.1298,17.1368,17.1087,17.1087,350800.0
2012-01-27 12:40:00,24.3,24.32,24.29,24.31,386200.0,17.1087,17.1228,17.1016,17.1157,386200.0
2012-01-27 12:50:00,24.3,24.31,24.27,24.28,430200.0,17.1087,17.1157,17.0876,17.0946,430200.0
2012-01-27 13:00:00,24.28,24.32,24.28,24.31,233600.0,17.0946,17.1228,17.0946,17.1157,233600.0
2012-01-27 13:10:00,24.31,24.33,24.29,24.32,188000.0,17.1157,17.1298,17.1016,17.1228,188000.0
2012-01-27 13:20:00,24.32,24.34,24.31,24.33,311000.0,17.1228,17.1368,17.1157,17.1298,311000.0
2012-01-27 13:30:00,24.33,24.4,24.32,24.37,522800.0,17.1298,17.1791,17.1228,17.158,522800.0
2012-01-27 13:40:00,24.38,24.38,24.35,24.36,300200.0,17.165,17.165,17.1439,17.1509,300200.0
2012-01-27 13:50:00,24.36,24.36,24.34,24.35,205200.0,17.1509,17.1509,17.1368,17.1439,205200.0
2012-01-27 14:00:00,24.35,24.35,24.31,24.33,235400.0,17.1439,17.1439,17.1157,17.1298,235400.0
2012-01-27 14:10:00,24.33,24.33,24.3,24.3,285200.0,17.1298,17.1298,17.1087,17.1087,285200.0
2012-01-27 14:20:00,24.3,24.31,24.3,24.31,282000.0,17.1087,17.1157,17.1087,17.1157,282000.0
2012-01-27 14:30:00,24.31,24.32,24.31,24.31,159600.0,17.1157,17.1228,17.1157,17.1157,159600.0
2012-01-27 14:40:00,24.31,24.32,24.29,24.31,173200.0,17.1157,17.1228,17.1016,17.1157,173200.0
2012-01-27 14:50:00,24.31,24.33,24.3,24.32,207800.0,17.1157,17.1298,17.1087,17.1228,207800.0
2012-01-27 15:00:00,24.32,24.34,24.32,24.34,243800.0,17.1228,17.1368,17.1228,17.1368,243800.0
2012-01-27 15:10:00,24.34,24.37,24.33,24.35,325800.0,17.1368,17.158,17.1298,17.1439,325800.0
2012-01-27 15:20:00,24.36,24.37,24.34,24.36,247800.0,17.1509,17.158,17.1368,17.1509,247800.0
2012-01-27 15:30:00,24.36,24.37,24.33,24.37,270000.0,17.1509,17.158,17.1298,17.158,270000.0
2012-01-27 15:40:00,24.37,24.37,24.33,24.34,533600.0,17.158,17.158,17.1298,17.1368,533600.0
2012-01-27 15:50:00,24.33,24.38,24.31,24.36,1807000.0,17.1298,17.165,17.1157,17.1509,1807000.0
2012-01-30 09:30:00,24.18,24.24,24.0,24.11,436400.0,17.0242,17.0664,16.8975,16.9749,436400.0
2012-01-30 09:40:00,24.1,24.18,24.09,24.13,539600.0,16.9679,17.0242,16.9608,16.989,539600.0
2012-01-30 09:50:00,24.13,24.16,24.11,24.14,396000.0,16.989,17.0101,16.9749,16.996,396000.0
2012-01-30 10:00:00,24.13,24.18,24.11,24.14,580200.0,16.989,17.0242,16.9749,16.996,580200.0
2012-01-30 10:10:00,24.14,24.14,24.07,24.11,385200.0,16.996,16.996,16.9468,16.9749,385200.0
2012-01-30 10:20:00,24.11,24.14,24.11,24.11,267000.0,16.9749,16.996,16.9749,16.9749,267000.0
2012-01-30 10:30:00,24.11,24.13,24.1,24.11,139400.0,16.9749,16.989,16.9679,16.9749,139400.0
2012-01-30 10:40:00,24.11,24.25,24.11,24.24,284000.0,16.9749,17.0735,16.9749,17.0664,284000.0
2012-01-30 10:50:00,24.24,24.25,24.21,24.24,131000.0,17.0664,17.0735,17.0453,17.0664,131000.0
2012-01-30 11:00:00,24.23,24.28,24.23,24.25,227800.0,17.0594,17.0946,17.0594,17.0735,227800.0
2012-01-30 11:10:00,24.25,24.33,24.24,24.33,231600.0,17.0735,17.1298,17.0664,17.1298,231600.0
2012-01-30 11:20:00,24.33,24.38,24.32,24.35,257800.0,17.1298,17.165,17.1228,17.1439,257800.0
2012-01-30 11:30:00,24.35,24.38,24.32,24.36,356800.0,17.1439,17.165,17.1228,17.1509,356800.0
2012-01-30 11:40:00,24.36,24.38,24.32,24.33,232400.0,17.1509,17.165,17.1228,17.1298,232400.0
2012-01-30 11:50:00,24.33,24.34,24.3,24.32,257200.0,17.1298,17.1368,17.1087,17.1228,257200.0
2012-01-30 12:00:00,24.32,24.36,24.31,24.36,206800.0,17.1228,17.1509,17.1157,17.1509,206800.0
2012-01-30 12:10:00,24.36,24.38,24.34,24.38,274000.0,17.1509,17.165,17.1368,17.165,274000.0
2012-01-30 12:20:00,24.38,24.45,24.36,24.43,252800.0,17.165,17.2143,17.1509,17.2002,252800.0
2012-01-30 12:30:00,24.43,24.43,24.41,24.41,142600.0,17.2002,17.2002,17.1861,17.1861,142600.0
2012-01-30 12:40:00,24.41,24.41,24.35,24.36,78800.0,17.1861,17.1861,17.1439,17.1509,78800.0
2012-01-30 12:50:00,24.36,24.36,24.34,24.34,140600.0,17.1509,17.1509,17.1368,17.1368,140600.0
2012-01-30 13:00:00,24.34,24.38,24.34,24.36,175400.0,17.1368,17.165,17.1368,17.1509,175400.0
2012-01-30 13:10:00,24.36,24.37,24.34,24.36,164400.0,17.1509,17.158,17.1368,17.1509,164400.0
2012-01-30 13:20:00,24.36,24.39,24.36,24.38,123600.0,17.1509,17.1721,17.1509,17.165,123600.0
2012-01-30 13:30:00,24.38,24.43,24.38,24.43,173200.0,17.165,17.2002,17.165,17.2002,173200.0
2012-01-30 13:40:00,24.43,24.44,24.41,24.43,128400.0,17.2002,17.2073,17.1861,17.2002,128400.0
2012-01-30 13:50:00,24.43,24.43,24.39,24.4,117000.0,17.2002,17.2002,17.1721,17.1791,117000.0
2012-01-30 14:00:00,24.4,24.41,24.39,24.4,257800.0,17.1791,17.1861,17.1721,17.1791,257800.0
2012-01-30 14:10:00,24.39,24.4,24.36,24.36,285000.0,17.1721,17.1791,17.1509,17.1509,285000.0
2012-01-30 14:20:00,24.36,24.36,24.31,24.31,321600.0,17.1509,17.1509,17.1157,17.1157,321600.0
2012-01-30 14:30:00,24.31,24.32,24.24,24.25,598200.0,17.1157,17.1228,17.0664,17.0735,598200.0
2012-01-30 14:40:00,24.25,24.27,24.22,24.22,368800.0,17.0735,17.0876,17.0524,17.0524,368800.0
2012-01-30 14:50:00,24.22,24.25,24.2,24.25,448000.0,17.0524,17.0735,17.0383,17.0735,448000.0
2012-01-30 15:00:00,24.25,24.27,24.23,24.25,369400.0,17.0735,17.0876,17.0594,17.0735,369400.0
2012-01-30 15:10:00,24.25,24.27,24.24,24.25,358400.0,17.0735,17.0876,17.0664,17.0735,358400.0
2012-01-30 15:20:00,24.25,24.28,24.25,24.27,251800.0,17.0735,17.0946,17.0735,17.0876,251800.0
2012-01-30 15:30:00,24.27,24.29,24.25,24.26,721800.0,17.0876,17.1016,17.0735,17.0805,721800.0
2012-01-30 15:40:00,24.27,24.3,24.24,24.3,639400.0,17.0876,17.1087,17.0664,17.1087,639400.0
2012-01-30 15:50:00,24.29,24.33,24.28,24.33,2014600.0,17.1016,17.1298,17.0946,17.1298,2014600.0
2012-01-31 09:30:00,24.23,24.35,24.18,24.35,525800.0,17.0594,17.1439,17.0242,17.1439,525800.0
2012-01-31 09:40:00,24.35,24.42,24.33,24.34,464000.0,17.1439,17.1932,17.1298,17.1368,464000.0
2012-01-31 09:50:00,24.34,24.38,24.32,24.36,415000.0,17.1368,17.165,17.1228,17.1509,415000.0
2012-01-31 10:00:00,24.37,24.37,24.22,24.28,394800.0,17.158,17.158,17.0524,17.0946,394800.0
2012-01-31 10:10:00,24.27,24.29,24.24,24.25,223800.0,17.0876,17.1016,17.0664,17.0735,223800.0
2012-01-31 10:20:00,24.25,24.33,24.25,24.29,356600.0,17.0735,17.1298,17.0735,17.1016,356600.0
2012-01-31 10:30:00,24.3,24.33,24.28,24.3,184600.0,17.1087,17.1298,17.0946,17.1087,184600.0
2012-01-31 10:40:00,24.31,24.31,24.25,24.26,312200.0,17.1157,17.1157,17.0735,17.0805,312200.0
2012-01-31 10:50:00,24.25,24.28,24.25,24.28,189200.0,17.0735,17.0946,17.0735,17.0946,189200.0
2012-01-31 11:00:00,24.28,24.36,24.27,24.35,266000.0,17.0946,17.1509,17.0876,17.1439,266000.0
2012-01-31 11:10:00,24.35,24.35,24.3,24.33,559200.0,17.1439,17.1439,17.1087,17.1298,559200.0
2012-01-31 11:20:00,24.33,24.36,24.3,24.31,326400.0,17.1298,17.1509,17.1087,17.1157,326400.0
2012-01-31 11:30:00,24.32,24.33,24.29,24.3,303800.0,17.1228,17.1298,17.1016,17.1087,303800.0
2012-01-31 11:40:00,24.3,24.3,24.26,24.27,134000.0,17.1087,17.1087,17.0805,17.0876,134000.0
2012-01-31 11:50:00,24.27,24.32,24.25,24.32,483800.0,17.0876,17.1228,17.0735,17.1228,483800.0
2012-01-31 12:00:00,24.31,24.33,24.29,24.31,219600.0,17.1157,17.1298,17.1016,17.1157,219600.0
2012-01-31 12:10:00,24.31,24.33,24.28,24.3,176400.0,17.1157,17.1298,17.0946,17.1087,176400.0
2012-01-31 12:20:00,24.3,24.36,24.3,24.35,106200.0,17.1087,17.1509,17.1087,17.1439,106200.0
2012-01-31 12:30:00,24.35,24.41,24.35,24.36,332200.0,17.1439,17.1861,17.1439,17.1509,332200.0
2012-01-31 12:40:00,24.36,24.38,24.34,24.34,137800.0,17.1509,17.165,17.1368,17.1368,137800.0
2012-01-31 12:50:00,24.33,24.34,24.32,24.32,125800.0,17.1298,17.1368,17.1228,17.1228,125800.0
2012-01-31 13:00:00,24.32,24.35,24.32,24.34,83800.0,17.1228,17.1439,17.1228,17.1368,83800.0
2012-01-31 13:10:00,24.34,24.35,24.31,24.33,70800.0,17.1368,17.1439,17.1157,17.1298,70800.0
2012-01-31 13:20:00,24.32,24.34,24.32,24.33,120600.0,17.1228,17.1368,17.1228,17.1298,120600.0
2012-01-31 13:30:00,24.33,24.33,24.31,24.32,116400.0,17.1298,17.1298,17.1157,17.1228,116400.0
2012-01-31 13:40:00,24.32,24.33,24.29,24.3,309600.0,17.1228,17.1298,17.1016,17.1087,309600.0
2012-01-31 13:50:00,24.3,24.31,24.29,24.3,105000.0,17.1087,17.1157,17.1016,17.1087,105000.0
2012-01-31 14:00:00,24.3,24.33,24.3,24.32,128200.0,17.1087,17.1298,17.1087,17.1228,128200.0
2012-01-31 14:10:00,24.32,24.36,24.32,24.36,140600.0,17.1228,17.1509,17.1228,17.1509,140600.0
2012-01-31 14:20:00,24.36,24.39,24.36,24.37,476000.0,17.1509,17.1721,17.1509,17.158,476000.0
2012-01-31 14:30:00,24.37,24.38,24.36,24.36,227000.0,17.158,17.165,17.1509,17.1509,227000.0
2012-01-31 14:40:00,24.36,24.4,24.36,24.4,312200.0,17.1509,17.1791,17.1509,17.1791,312200.0
2012-01-31 14:50:00,24.4,24.43,24.38,24.43,186000.0,17.1791,17.2002,17.165,17.2002,186000.0
2012-01-31 15:00:00,24.43,24.43,24.39,24.43,159000.0,17.2002,17.2002,17.1721,17.2002,159000.0
2012-01-31 15:10:00,24.43,24.44,24.41,24.43,200600.0,17.2002,17.2073,17.1861,17.2002,200600.0
2012-01-31 15:20:00,24.43,24.43,24.4,24.43,212400.0,17.2002,17.2002,17.1791,17.2002,212400.0
2012-01-31 15:30:00,24.43,24.43,24.39,24.39,212200.0,17.2002,17.2002,17.1721,17.1721,212200.0
2012-01-31 15:40:00,24.39,24.42,24.37,24.4,574400.0,17.1721,17.1932,17.158,17.1791,574400.0
2012-01-31 15:50:00,24.4,24.43,24.36,24.42,1118800.0,17.1791,17.2002,17.1509,17.1932,1118800.0
2012-02-01 09:30:00,24.53,24.7,24.44,24.64,590800.0,17.2706,17.3903,17.2073,17.3481,590800.0
2012-02-01 09:40:00,24.63,24.65,24.55,24.58,464200.0,17.341,17.3551,17.2847,17.3058,464200.0
2012-02-01 09:50:00,24.58,24.6,24.45,24.49,591400.0,17.3058,17.3199,17.2143,17.2425,591400.0
2012-02-01 10:00:00,24.49,24.57,24.47,24.5,692200.0,17.2425,17.2988,17.2284,17.2495,692200.0
2012-02-01 10:10:00,24.5,24.58,24.49,24.57,582000.0,17.2495,17.3058,17.2425,17.2988,582000.0
2012-02-01 10:20:00,24.57,24.61,24.56,24.58,566000.0,17.2988,17.3269,17.2917,17.3058,566000.0
2012-02-01 10:30:00,24.58,24.58,24.53,24.54,763600.0,17.3058,17.3058,17.2706,17.2777,763600.0
2012-02-01 10:40:00,24.54,24.58,24.53,24.55,671600.0,17.2777,17.3058,17.2706,17.2847,671600.0
2012-02-01 10:50:00,24.55,24.55,24.5,24.55,544400.0,17.2847,17.2847,17.2495,17.2847,544400.0
2012-02-01 11:00:00,24.55,24.55,24.51,24.52,423200.0,17.2847,17.2847,17.2565,17.2636,423200.0
2012-02-01 11:10:00,24.52,24.53,24.45,24.46,499200.0,17.2636,17.2706,17.2143,17.2213,499200.0
2012-02-01 11:20:00,24.46,24.49,24.43,24.46,441600.0,17.2213,17.2425,17.2002,17.2213,441600.0
2012-02-01 11:30:00,24.46,24.54,24.46,24.52,467800.0,17.2213,17.2777,17.2213,17.2636,467800.0
2012-02-01 11:40:00,24.52,24.55,24.5,24.55,162200.0,17.2636,17.2847,17.2495,17.2847,162200.0
2012-02-01 11:50:00,24.54,24.58,24.53,24.56,368600.0,17.2777,17.3058,17.2706,17.2917,368600.0
2012-02-01 12:00:00,24.56,24.61,24.55,24.6,251400.0,17.2917,17.3269,17.2847,17.3199,251400.0
2012-02-01 12:10:00,24.6,24.6,24.56,24.59,288200.0,17.3199,17.3199,17.2917,17.3129,288200.0
2012-02-01 12:20:00,24.59,24.59,24.55,24.56,435200.0,17.3129,17.3129,17.2847,17.2917,435200.0
2012-02-01 12:30:00,24.56,24.56,24.54,24.56,306600.0,17.2917,17.2917,17.2777,17.2917,306600.0
2012-02-01 12:40:00,24.56,24.56,24.54,24.55,290600.0,17.2917,17.2917,17.2777,17.2847,290600.0
2012-02-01 12:50:00,24.56,24.58,24.55,24.57,123800.0,17.2917,17.3058,17.2847,17.2988,123800.0
2012-02-01 13:00:00,24.57,24.6,24.56,24.56,267600.0,17.2988,17.3199,17.2917,17.2917,267600.0
2012-02-01 13:10:00,24.56,24.6,24.56,24.59,214200.0,17.2917,17.3199,17.2917,17.3129,214200.0
2012-02-01 13:20:00,24.59,24.6,24.53,24.54,462400.0,17.3129,17.3199,17.2706,17.2777,462400.0
2012-02-01 13:30:00,24.54,24.57,24.53,24.56,381000.0,17.2777,17.2988,17.2706,17.2917,381000.0
2012-02-01 13:40:00,24.56,24.58,24.55,24.56,285600.0,17.2917,17.3058,17.2847,17.2917,285600.0
2012-02-01 13:50:00,24.56,24.57,24.53,24.54,405400.0,17.2917,17.2988,17.2706,17.2777,405400.0
2012-02-01 14:00:00,24.54,24.58,24.54,24.54,253800.0,17.2777,17.3058,17.2777,17.2777,253800.0
2012-02-01 14:10:00,24.55,24.58,24.54,24.57,308600.0,17.2847,17.3058,17.2777,17.2988,308600.0
2012-02-01 14:20:00,24.57,24.57,24.55,24.56,126200.0,17.2988,17.2988,17.2847,17.2917,126200.0
2012-02-01 14:30:00,24.56,24.57,24.54,24.56,320200.0,17.2917,17.2988,17.2777,17.2917,320200.0
2012-02-01 14:40:00,24.56,24.57,24.52,24.56,687000.0,17.2917,17.2988,17.2636,17.2917,687000.0
2012-02-01 14:50:00,24.56,24.57,24.52,24.52,281000.0,17.2917,17.2988,17.2636,17.2636,281000.0
2012-02-01 15:00:00,24.53,24.57,24.52,24.55,341400.0,17.2706,17.2988,17.2636,17.2847,341400.0
2012-02-01 15:10:00,24.55,24.57,24.54,24.56,985800.0,17.2847,17.2988,17.2777,17.2917,985800.0
2012-02-01 15:20:00,24.56,24.57,24.54,24.57,265400.0,17.2917,17.2988,17.2777,17.2988,265400.0
2012-02-01 15:30:00,24.57,24.61,24.57,24.61,525000.0,17.2988,17.3269,17.2988,17.3269,525000.0
2012-02-01 15:40:00,24.61,24.61,24.59,24.61,707800.0,17.3269,17.3269,17.3129,17.3269,707800.0
2012-02-01 15:50:00,24.61,24.61,24.55,24.58,1702600.0,17.3269,17.3269,17.2847,17.3058,1702600.0
2012-02-02 09:30:00,24.56,24.6,24.18,24.3,961000.0,17.2917,17.3199,17.0242,17.1087,961000.0
2012-02-02 09:40:00,24.31,24.5,24.28,24.49,509000.0,17.1157,17.2495,17.0946,17.2425,509000.0
2012-02-02 09:50:00,24.49,24.6,24.47,24.56,584600.0,17.2425,17.3199,17.2284,17.2917,584600.0
2012-02-02 10:00:00,24.56,24.75,24.55,24.65,531000.0,17.2917,17.4255,17.2847,17.3551,531000.0
2012-02-02 10:10:00,24.64,24.75,24.62,24.72,422800.0,17.3481,17.4255,17.334,17.4044,422800.0
2012-02-02 10:20:00,24.72,24.77,24.71,24.74,385000.0,17.4044,17.4396,17.3974,17.4185,385000.0
2012-02-02 10:30:00,24.74,24.78,24.74,24.77,291400.0,17.4185,17.4466,17.4185,17.4396,291400.0
2012-02-02 10:40:00,24.77,24.82,24.75,24.78,344000.0,17.4396,17.4748,17.4255,17.4466,344000.0
2012-02-02 10:50:00,24.77,24.8,24.73,24.73,405800.0,17.4396,17.4607,17.4114,17.4114,405800.0
2012-02-02 11:00:00,24.74,24.74,24.66,24.67,560800.0,17.4185,17.4185,17.3621,17.3692,560800.0
2012-02-02 11:10:00,24.67,24.68,24.6,24.67,583800.0,17.3692,17.3762,17.3199,17.3692,583800.0
2012-02-02 11:20:00,24.68,24.73,24.67,24.7,238400.0,17.3762,17.4114,17.3692,17.3903,238400.0
2012-02-02 11:30:00,24.7,24.7,24.66,24.68,278800.0,17.3903,17.3903,17.3621,17.3762,278800.0
2012-02-02 11:40:00,24.68,24.7,24.66,24.67,191400.0,17.3762,17.3903,17.3621,17.3692,191400.0
2012-02-02 11:50:00,24.67,24.69,24.63,24.64,400800.0,17.3692,17.3833,17.341,17.3481,400800.0
2012-02-02 12:00:00,24.64,24.66,24.63,24.64,252600.0,17.3481,17.3621,17.341,17.3481,252600.0
2012-02-02 12:10:00,24.63,24.64,24.58,24.61,391400.0,17.341,17.3481,17.3058,17.3269,391400.0
2012-02-02 12:20:00,24.61,24.65,24.61,24.63,232800.0,17.3269,17.3551,17.3269,17.341,232800.0
2012-02-02 12:30:00,24.63,24.65,24.61,24.63,503400.0,17.341,17.3551,17.3269,17.341,503400.0
2012-02-02 12:40:00,24.63,24.64,24.61,24.63,268000.0,17.341,17.3481,17.3269,17.341,268000.0
2012-02-02 12:50:00,24.63,24.63,24.59,24.61,153200.0,17.341,17.341,17.3129,17.3269,153200.0
2012-02-02 13:00:00,24.62,24.64,24.6,24.61,219800.0,17.334,17.3481,17.3199,17.3269,219800.0
2012-02-02 13:10:00,24.61,24.63,24.6,24.62,107000.0,17.3269,17.341,17.3199,17.334,107000.0
2012-02-02 13:20:00,24.63,24.63,24.6,24.62,207200.0,17.341,17.341,17.3199,17.334,207200.0
2012-02-02 13:30:00,24.61,24.63,24.61,24.61,149000.0,17.3269,17.341,17.3269,17.3269,149000.0
2012-02-02 13:40:00,24.61,24.63,24.61,24.61,175400.0,17.3269,17.341,17.3269,17.3269,175400.0
2012-02-02 13:50:00,24.63,24.63,24.61,24.63,79800.0,17.341,17.341,17.3269,17.341,79800.0
2012-02-02 14:00:00,24.63,24.64,24.62,24.63,366400.0,17.341,17.3481,17.334,17.341,366400.0
2012-02-02 14:10:00,24.63,24.65,24.62,24.64,380400.0,17.341,17.3551,17.334,17.3481,380400.0
2012-02-02 14:20:00,24.64,24.65,24.62,24.64,273600.0,17.3481,17.3551,17.334,17.3481,273600.0
2012-02-02 14:30:00,24.64,24.68,24.64,24.67,216400.0,17.3481,17.3762,17.3481,17.3692,216400.0
2012-02-02 14:40:00,24.67,24.68,24.65,24.67,257800.0,17.3692,17.3762,17.3551,17.3692,257800.0
2012-02-02 14:50:00,24.67,24.7,24.66,24.68,289400.0,17.3692,17.3903,17.3621,17.3762,289400.0
2012-02-02 15:00:00,24.68,24.69,24.67,24.68,335400.0,17.3762,17.3833,17.3692,17.3762,335400.0
2012-02-02 15:10:00,24.68,24.7,24.68,24.7,322200.0,17.3762,17.3903,17.3762,17.3903,322200.0
2012-02-02 15:20:00,24.7,24.7,24.69,24.69,278000.0,17.3903,17.3903,17.3833,17.3833,278000.0
2012-02-02 15:30:00,24.7,24.74,24.69,24.72,586000.0,17.3903,17.4185,17.3833,17.4044,586000.0
2012-02-02 15:40:00,24.72,24.73,24.7,24.71,717600.0,17.4044,17.4114,17.3903,17.3974,717600.0
2012-02-02 15:50:00,24.71,24.74,24.64,24.66,1686200.0,17.3974,17.4185,17.3481,17.3621,1686200.0
2012-02-03 09:30:00,26.73,27.13,26.63,27.11,6193400.0,18.8196,19.1012,18.7491,19.0871,6193400.0
2012-02-03 09:40:00,27.11,27.39,27.07,27.25,6018200.0,19.0871,19.2842,19.0589,19.1857,6018200.0
2012-02-03 09:50:00,27.24,27.3,26.88,27.06,2970000.0,19.1786,19.2209,18.9252,19.0519,2970000.0
2012-02-03 10:00:00,27.07,27.22,26.97,27.0,2450400.0,19.0589,19.1645,18.9885,19.0097,2450400.0
2012-02-03 10:10:00,27.0,27.02,26.89,26.93,2226600.0,19.0097,19.0237,18.9322,18.9604,2226600.0
2012-02-03 10:20:00,26.94,26.99,26.71,26.75,2899200.0,18.9674,19.0026,18.8055,18.8336,2899200.0
2012-02-03 10:30:00,26.76,27.02,26.73,26.91,2491800.0,18.8407,19.0237,18.8196,18.9463,2491800.0
2012-02-03 10:40:00,26.91,26.92,26.72,26.75,1225600.0,18.9463,18.9533,18.8125,18.8336,1225600.0
2012-02-03 10:50:00,26.75,26.94,26.74,26.83,749000.0,18.8336,18.9674,18.8266,18.89,749000.0
2012-02-03 11:00:00,26.83,26.84,26.56,26.56,1535400.0,18.89,18.897,18.6999,18.6999,1535400.0
2012-02-03 11:10:00,26.57,26.73,26.5,26.61,1762800.0,18.7069,18.8196,18.6576,18.7351,1762800.0
2012-02-03 11:20:00,26.61,26.7,26.56,26.67,1216200.0,18.7351,18.7984,18.6999,18.7773,1216200.0
2012-02-03 11:30:00,26.67,26.8,26.62,26.71,778000.0,18.7773,18.8688,18.7421,18.8055,778000.0
2012-02-03 11:40:00,26.71,26.75,26.68,26.72,518600.0,18.8055,18.8336,18.7844,18.8125,518600.0
2012-02-03 11:50:00,26.72,26.75,26.64,26.68,493200.0,18.8125,18.8336,18.7562,18.7844,493200.0
2012-02-03 12:00:00,26.68,26.77,26.61,26.77,804200.0,18.7844,18.8477,18.7351,18.8477,804200.0
2012-02-03 12:10:00,26.77,26.88,26.74,26.83,646600.0,18.8477,18.9252,18.8266,18.89,646600.0
2012-02-03 12:20:00,26.83,26.86,26.78,26.8,822800.0,18.89,18.9111,18.8548,18.8688,822800.0
2012-02-03 12:30:00,26.81,26.92,26.79,26.9,706600.0,18.8759,18.9533,18.8618,18.9392,706600.0
2012-02-03 12:40:00,26.9,27.08,26.9,27.0,1387200.0,18.9392,19.066,18.9392,19.0097,1387200.0
2012-02-03 12:50:00,27.0,27.05,26.9,27.02,764600.0,19.0097,19.0449,18.9392,19.0237,764600.0
2012-02-03 13:00:00,27.02,27.12,26.99,27.04,721600.0,19.0237,19.0941,19.0026,19.0378,721600.0
2012-02-03 13:10:00,27.04,27.09,26.99,27.09,629600.0,19.0378,19.073,19.0026,19.073,629600.0
2012-02-03 13:20:00,27.09,27.18,27.05,27.16,879800.0,19.073,19.1364,19.0449,19.1223,879800.0
2012-02-03 13:30:00,27.16,27.19,27.11,27.15,591400.0,19.1223,19.1434,19.0871,19.1153,591400.0
2012-02-03 13:40:00,27.16,27.29,27.06,27.13,944800.0,19.1223,19.2138,19.0519,19.1012,944800.0
2012-02-03 13:50:00,27.13,27.25,27.13,27.18,613400.0,19.1012,19.1857,19.1012,19.1364,613400.0
2012-02-03 14:00:00,27.19,27.32,27.18,27.3,631000.0,19.1434,19.235,19.1364,19.2209,631000.0
2012-02-03 14:10:00,27.3,27.45,27.3,27.45,1660800.0,19.2209,19.3265,19.2209,19.3265,1660800.0
2012-02-03 14:20:00,27.45,27.45,27.32,27.33,875200.0,19.3265,19.3265,19.235,19.242,875200.0
2012-02-03 14:30:00,27.33,27.33,27.28,27.32,751200.0,19.242,19.242,19.2068,19.235,751200.0
2012-02-03 14:40:00,27.31,27.42,27.28,27.41,838000.0,19.2279,19.3054,19.2068,19.2983,838000.0
2012-02-03 14:50:00,27.41,27.44,27.35,27.41,909800.0,19.2983,19.3194,19.2561,19.2983,909800.0
2012-02-03 15:00:00,27.41,27.41,27.31,27.32,599000.0,19.2983,19.2983,19.2279,19.235,599000.0
2012-02-03 15:10:00,27.32,27.32,27.25,27.3,763400.0,19.235,19.235,19.1857,19.2209,763400.0
2012-02-03 15:20:00,27.3,27.31,27.25,27.28,1193400.0,19.2209,19.2279,19.1857,19.2068,1193400.0
2012-02-03 15:30:00,27.28,27.45,27.21,27.44,2309600.0,19.2068,19.3265,19.1575,19.3194,2309600.0
2012-02-03 15:40:00,27.45,27.45,27.33,27.33,1915000.0,19.3265,19.3265,19.242,19.242,1915000.0
2012-02-03 15:50:00,27.33,27.39,27.27,27.35,3038400.0,19.242,19.2842,19.1997,19.2561,3038400.0
2012-02-06 09:30:00,27.14,27.55,27.12,27.53,2056400.0,19.1082,19.3969,19.0941,19.3828,2056400.0
2012-02-06 09:40:00,27.54,27.74,27.48,27.68,1697600.0,19.3898,19.5307,19.3476,19.4884,1697600.0
2012-02-06 09:50:00,27.68,27.68,27.5,27.5,871800.0,19.4884,19.4884,19.3617,19.3617,871800.0
2012-02-06 10:00:00,27.51,27.53,27.32,27.36,837400.0,19.3687,19.3828,19.235,19.2631,837400.0
2012-02-06 10:10:00,27.36,27.38,27.2,27.2,676400.0,19.2631,19.2772,19.1505,19.1505,676400.0
2012-02-06 10:20:00,27.2,27.28,27.15,27.23,503400.0,19.1505,19.2068,19.1153,19.1716,503400.0
2012-02-06 10:30:00,27.22,27.25,27.14,27.16,340800.0,19.1645,19.1857,19.1082,19.1223,340800.0
2012-02-06 10:40:00,27.15,27.29,27.14,27.27,456000.0,19.1153,19.2138,19.1082,19.1997,456000.0
2012-02-06 10:50:00,27.27,27.45,27.27,27.45,438200.0,19.1997,19.3265,19.1997,19.3265,438200.0
2012-02-06 11:00:00,27.45,27.62,27.45,27.62,568400.0,19.3265,19.4462,19.3265,19.4462,568400.0
2012-02-06 11:10:00,27.63,27.67,27.53,27.6,726000.0,19.4532,19.4814,19.3828,19.4321,726000.0
2012-02-06 11:20:00,27.6,27.72,27.58,27.72,501800.0,19.4321,19.5166,19.418,19.5166,501800.0
2012-02-06 11:30:00,27.72,27.77,27.66,27.73,728400.0,19.5166,19.5518,19.4743,19.5236,728400.0
2012-02-06 11:40:00,27.73,27.74,27.65,27.67,623800.0,19.5236,19.5307,19.4673,19.4814,623800.0
2012-02-06 11:50:00,27.67,27.8,27.66,27.8,769800.0,19.4814,19.5729,19.4743,19.5729,769800.0
2012-02-06 12:00:00,27.8,27.83,27.78,27.8,491600.0,19.5729,19.594,19.5588,19.5729,491600.0
2012-02-06 12:10:00,27.8,27.87,27.79,27.83,829400.0,19.5729,19.6222,19.5659,19.594,829400.0
2012-02-06 12:20:00,27.83,27.84,27.73,27.75,1029200.0,19.594,19.6011,19.5236,19.5377,1029200.0
2012-02-06 12:30:00,27.75,27.85,27.73,27.84,1084600.0,19.5377,19.6081,19.5236,19.6011,1084600.0
2012-02-06 12:40:00,27.84,27.86,27.77,27.82,396800.0,19.6011,19.6151,19.5518,19.587,396800.0
2012-02-06 12:50:00,27.82,27.86,27.78,27.81,323800.0,19.587,19.6151,19.5588,19.5799,323800.0
2012-02-06 13:00:00,27.81,27.95,27.81,27.95,620800.0,19.5799,19.6785,19.5799,19.6785,620800.0
2012-02-06 13:10:00,27.95,28.22,27.94,28.21,1102200.0,19.6785,19.8686,19.6715,19.8616,1102200.0
2012-02-06 13:20:00,28.21,28.24,28.18,28.19,695000.0,19.8616,19.8827,19.8404,19.8475,695000.0
2012-02-06 13:30:00,28.18,28.22,28.14,28.15,377200.0,19.8404,19.8686,19.8123,19.8193,377200.0
2012-02-06 13:40:00,28.15,28.15,28.04,28.12,558400.0,19.8193,19.8193,19.7419,19.7982,558400.0
2012-02-06 13:50:00,28.13,28.13,28.06,28.07,550200.0,19.8052,19.8052,19.756,19.763,550200.0
2012-02-06 14:00:00,28.06,28.11,27.96,27.97,813200.0,19.756,19.7912,19.6855,19.6926,813200.0
2012-02-06 14:10:00,27.97,28.06,27.97,28.03,955600.0,19.6926,19.756,19.6926,19.7348,955600.0
2012-02-06 14:20:00,28.03,28.06,27.98,28.0,625200.0,19.7348,19.756,19.6996,19.7137,625200.0
2012-02-06 14:30:00,28.0,28.08,28.0,28.08,535400.0,19.7137,19.77,19.7137,19.77,535400.0
2012-02-06 14:40:00,28.08,28.18,28.08,28.16,517200.0,19.77,19.8404,19.77,19.8264,517200.0
2012-02-06 14:50:00,28.16,28.16,28.07,28.09,437200.0,19.8264,19.8264,19.763,19.7771,437200.0
2012-02-06 15:00:00,28.09,28.18,28.08,28.17,589000.0,19.7771,19.8404,19.77,19.8334,589000.0
2012-02-06 15:10:00,28.17,28.25,28.08,28.11,907600.0,19.8334,19.8897,19.77,19.7912,907600.0
2012-02-06 15:20:00,28.11,28.18,28.05,28.08,681200.0,19.7912,19.8404,19.7489,19.77,681200.0
2012-02-06 15:30:00,28.08,28.11,28.05,28.1,986200.0,19.77,19.7912,19.7489,19.7841,986200.0
2012-02-06 15:40:00,28.1,28.13,28.02,28.05,1102200.0,19.7841,19.8052,19.7278,19.7489,1102200.0
2012-02-06 15:50:00,28.05,28.05,27.97,28.02,2520800.0,19.7489,19.7489,19.6926,19.7278,2520800.0
2012-02-07 09:30:00,27.6,27.94,27.52,27.58,2415000.0,19.4321,19.6715,19.3758,19.418,2415000.0
2012-02-07 09:40:00,27.57,27.73,27.57,27.68,1264400.0,19.411,19.5236,19.411,19.4884,1264400.0
2012-02-07 09:50:00,27.68,27.71,27.65,27.69,814200.0,19.4884,19.5095,19.4673,19.4955,814200.0
2012-02-07 10:00:00,27.69,27.7,27.66,27.67,1252800.0,19.4955,19.5025,19.4743,19.4814,1252800.0
2012-02-07 10:10:00,27.66,27.75,27.63,27.66,792200.0,19.4743,19.5377,19.4532,19.4743,792200.0
2012-02-07 10:20:00,27.66,27.67,27.59,27.6,832000.0,19.4743,19.4814,19.425,19.4321,832000.0
2012-02-07 10:30:00,27.61,27.61,27.53,27.57,970000.0,19.4391,19.4391,19.3828,19.411,970000.0
2012-02-07 10:40:00,27.57,27.59,27.51,27.58,784200.0,19.411,19.425,19.3687,19.418,784200.0
2012-02-07 10:50:00,27.58,27.67,27.57,27.67,448000.0,19.418,19.4814,19.411,19.4814,448000.0
2012-02-07 11:00:00,27.67,27.67,27.62,27.64,402400.0,19.4814,19.4814,19.4462,19.4602,402400.0
2012-02-07 11:10:00,27.65,27.65,27.6,27.64,359800.0,19.4673,19.4673,19.4321,19.4602,359800.0
2012-02-07 11:20:00,27.64,27.65,27.61,27.64,408800.0,19.4602,19.4673,19.4391,19.4602,408800.0
2012-02-07 11:30:00,27.64,27.64,27.58,27.58,585800.0,19.4602,19.4602,19.418,19.418,585800.0
2012-02-07 11:40:00,27.58,27.58,27.41,27.47,783800.0,19.418,19.418,19.2983,19.3406,783800.0
2012-02-07 11:50:00,27.47,27.48,27.42,27.45,636600.0,19.3406,19.3476,19.3054,19.3265,636600.0
2012-02-07 12:00:00,27.45,27.46,27.33,27.4,822200.0,19.3265,19.3335,19.242,19.2913,822200.0
2012-02-07 12:10:00,27.41,27.43,27.36,27.4,390000.0,19.2983,19.3124,19.2631,19.2913,390000.0
2012-02-07 12:20:00,27.4,27.42,27.38,27.42,582800.0,19.2913,19.3054,19.2772,19.3054,582800.0
2012-02-07 12:30:00,27.42,27.42,27.39,27.42,232200.0,19.3054,19.3054,19.2842,19.3054,232200.0
2012-02-07 12:40:00,27.42,27.5,27.42,27.5,332400.0,19.3054,19.3617,19.3054,19.3617,332400.0
2012-02-07 12:50:00,27.49,27.55,27.49,27.55,348800.0,19.3546,19.3969,19.3546,19.3969,348800.0
2012-02-07 13:00:00,27.55,27.55,27.5,27.5,390600.0,19.3969,19.3969,19.3617,19.3617,390600.0
2012-02-07 13:10:00,27.5,27.53,27.48,27.49,492600.0,19.3617,19.3828,19.3476,19.3546,492600.0
2012-02-07 13:20:00,27.5,27.57,27.48,27.57,319200.0,19.3617,19.411,19.3476,19.411,319200.0
2012-02-07 13:30:00,27.57,27.58,27.48,27.52,439000.0,19.411,19.418,19.3476,19.3758,439000.0
2012-02-07 13:40:00,27.52,27.53,27.46,27.49,244600.0,19.3758,19.3828,19.3335,19.3546,244600.0
2012-02-07 13:50:00,27.49,27.5,27.46,27.48,243600.0,19.3546,19.3617,19.3335,19.3476,243600.0
2012-02-07 14:00:00,27.48,27.5,27.47,27.5,345200.0,19.3476,19.3617,19.3406,19.3617,345200.0
2012-02-07 14:10:00,27.5,27.5,27.46,27.47,188200.0,19.3617,19.3617,19.3335,19.3406,188200.0
2012-02-07 14:20:00,27.47,27.49,27.46,27.48,262600.0,19.3406,19.3546,19.3335,19.3476,262600.0
2012-02-07 14:30:00,27.48,27.5,27.47,27.49,432600.0,19.3476,19.3617,19.3406,19.3546,432600.0
2012-02-07 14:40:00,27.49,27.49,27.42,27.46,554600.0,19.3546,19.3546,19.3054,19.3335,554600.0
2012-02-07 14:50:00,27.46,27.47,27.44,27.46,484000.0,19.3335,19.3406,19.3194,19.3335,484000.0
2012-02-07 15:00:00,27.46,27.5,27.45,27.49,463800.0,19.3335,19.3617,19.3265,19.3546,463800.0
2012-02-07 15:10:00,27.49,27.5,27.47,27.5,394800.0,19.3546,19.3617,19.3406,19.3617,394800.0
2012-02-07 15:20:00,27.5,27.52,27.45,27.49,943600.0,19.3617,19.3758,19.3265,19.3546,943600.0
2012-02-07 15:30:00,27.49,27.57,27.48,27.53,486000.0,19.3546,19.411,19.3476,19.3828,486000.0
2012-02-07 15:40:00,27.53,27.57,27.48,27.5,574200.0,19.3828,19.411,19.3476,19.3617,574200.0
2012-02-07 15:50:00,27.5,27.56,27.49,27.54,1203600.0,19.3617,19.4039,19.3546,19.3898,1203600.0
2012-02-08 09:30:00,27.27,27.45,27.27,27.32,788000.0,19.1997,19.3265,19.1997,19.235,788000.0
2012-02-08 09:40:00,27.32,27.38,27.21,27.23,953800.0,19.235,19.2772,19.1575,19.1716,953800.0
2012-02-08 09:50:00,27.23,27.38,27.21,27.3,690600.0,19.1716,19.2772,19.1575,19.2209,690600.0
2012-02-08 10:00:00,27.3,27.33,27.24,27.26,434200.0,19.2209,19.242,19.1786,19.1927,434200.0
2012-02-08 10:10:00,27.25,27.27,27.19,27.22,557200.0,19.1857,19.1997,19.1434,19.1645,557200.0
2012-02-08 10:20:00,27.21,27.3,27.17,27.26,467400.0,19.1575,19.2209,19.1293,19.1927,467400.0
2012-02-08 10:30:00,27.26,27.26,27.09,27.1,663400.0,19.1927,19.1927,19.073,19.0801,663400.0
2012-02-08 10:40:00,27.1,27.16,27.1,27.15,477200.0,19.0801,19.1223,19.0801,19.1153,477200.0
2012-02-08 10:50:00,27.15,27.18,27.11,27.16,584200.0,19.1153,19.1364,19.0871,19.1223,584200.0
2012-02-08 11:00:00,27.17,27.2,27.04,27.06,434800.0,19.1293,19.1505,19.0378,19.0519,434800.0
2012-02-08 11:10:00,27.07,27.09,27.01,27.03,447400.0,19.0589,19.073,19.0167,19.0308,447400.0
2012-02-08 11:20:00,27.02,27.03,26.94,26.97,792800.0,19.0237,19.0308,18.9674,18.9885,792800.0
2012-02-08 11:30:00,26.97,27.04,26.97,27.04,373400.0,18.9885,19.0378,18.9885,19.0378,373400.0
2012-02-08 11:40:00,27.04,27.05,26.95,27.0,516400.0,19.0378,19.0449,18.9744,19.0097,516400.0
2012-02-08 11:50:00,27.0,27.01,26.93,26.95,483200.0,19.0097,19.0167,18.9604,18.9744,483200.0
2012-02-08 12:00:00,26.95,26.96,26.92,26.93,273600.0,18.9744,18.9815,18.9533,18.9604,273600.0
2012-02-08 12:10:00,26.93,27.04,26.92,27.02,640000.0,18.9604,19.0378,18.9533,19.0237,640000.0
2012-02-08 12:20:00,27.02,27.08,27.02,27.04,507200.0,19.0237,19.066,19.0237,19.0378,507200.0
2012-02-08 12:30:00,27.04,27.06,26.99,27.04,290000.0,19.0378,19.0519,19.0026,19.0378,290000.0
2012-02-08 12:40:00,27.04,27.08,27.0,27.0,303400.0,19.0378,19.066,19.0097,19.0097,303400.0
2012-02-08 12:50:00,27.0,27.03,26.99,27.02,326800.0,19.0097,19.0308,19.0026,19.0237,326800.0
2012-02-08 13:00:00,27.02,27.03,26.98,27.01,294800.0,19.0237,19.0308,18.9956,19.0167,294800.0
2012-02-08 13:10:00,27.0,27.09,27.0,27.09,359600.0,19.0097,19.073,19.0097,19.073,359600.0
2012-02-08 13:20:00,27.09,27.13,27.06,27.13,213000.0,19.073,19.1012,19.0519,19.1012,213000.0
2012-02-08 13:30:00,27.12,27.16,27.11,27.15,307600.0,19.0941,19.1223,19.0871,19.1153,307600.0
2012-02-08 13:40:00,27.15,27.18,27.13,27.17,301000.0,19.1153,19.1364,19.1012,19.1293,301000.0
2012-02-08 13:50:00,27.17,27.17,27.11,27.14,256400.0,19.1293,19.1293,19.0871,19.1082,256400.0
2012-02-08 14:00:00,27.14,27.18,27.14,27.17,207800.0,19.1082,19.1364,19.1082,19.1293,207800.0
2012-02-08 14:10:00,27.17,27.18,27.16,27.18,221000.0,19.1293,19.1364,19.1223,19.1364,221000.0
2012-02-08 14:20:00,27.18,27.24,27.18,27.21,422000.0,19.1364,19.1786,19.1364,19.1575,422000.0
2012-02-08 14:30:00,27.21,27.21,27.11,27.13,368200.0,19.1575,19.1575,19.0871,19.1012,368200.0
2012-02-08 14:40:00,27.13,27.18,27.1,27.12,494000.0,19.1012,19.1364,19.0801,19.0941,494000.0
2012-02-08 14:50:00,27.13,27.17,27.11,27.15,424400.0,19.1012,19.1293,19.0871,19.1153,424400.0
2012-02-08 15:00:00,27.15,27.15,27.13,27.15,327400.0,19.1153,19.1153,19.1012,19.1153,327400.0
2012-02-08 15:10:00,27.15,27.18,27.13,27.18,331800.0,19.1153,19.1364,19.1012,19.1364,331800.0
2012-02-08 15:20:00,27.18,27.21,27.15,27.15,511200.0,19.1364,19.1575,19.1153,19.1153,511200.0
2012-02-08 15:30:00,27.15,27.2,27.14,27.15,662800.0,19.1153,19.1505,19.1082,19.1153,662800.0
2012-02-08 15:40:00,27.15,27.15,27.1,27.14,610400.0,19.1153,19.1153,19.0801,19.1082,610400.0
2012-02-08 15:50:00,27.14,27.14,27.09,27.14,1099800.0,19.1082,19.1082,19.073,19.1082,1099800.0
2012-02-09 09:30:00,27.2,27.2,27.07,27.15,459400.0,19.1505,19.1505,19.0589,19.1153,459400.0
2012-02-09 09:40:00,27.15,27.16,26.95,27.04,459600.0,19.1153,19.1223,18.9744,19.0378,459600.0
2012-02-09 09:50:00,27.04,27.13,27.04,27.07,632000.0,19.0378,19.1012,19.0378,19.0589,632000.0
2012-02-09 10:00:00,27.07,27.08,26.93,26.93,371400.0,19.0589,19.066,18.9604,18.9604,371400.0
2012-02-09 10:10:00,26.93,26.97,26.92,26.96,157600.0,18.9604,18.9885,18.9533,18.9815,157600.0
2012-02-09 10:20:00,26.95,26.95,26.87,26.88,430000.0,18.9744,18.9744,18.9181,18.9252,430000.0
2012-02-09 10:30:00,26.88,26.9,26.82,26.9,411200.0,18.9252,18.9392,18.8829,18.9392,411200.0
2012-02-09 10:40:00,26.9,26.96,26.9,26.96,274200.0,18.9392,18.9815,18.9392,18.9815,274200.0
2012-02-09 10:50:00,26.96,27.0,26.93,26.99,347000.0,18.9815,19.0097,18.9604,19.0026,347000.0
2012-02-09 11:00:00,26.99,27.08,26.99,27.07,356600.0,19.0026,19.066,19.0026,19.0589,356600.0
2012-02-09 11:10:00,27.08,27.09,27.01,27.01,519600.0,19.066,19.073,19.0167,19.0167,519600.0
2012-02-09 11:20:00,27.0,27.02,26.97,26.97,311400.0,19.0097,19.0237,18.9885,18.9885,311400.0
2012-02-09 11:30:00,26.98,27.03,26.97,26.98,189600.0,18.9956,19.0308,18.9885,18.9956,189600.0
2012-02-09 11:40:00,26.98,27.02,26.96,27.0,294600.0,18.9956,19.0237,18.9815,19.0097,294600.0
2012-02-09 11:50:00,27.0,27.02,26.99,27.0,207600.0,19.0097,19.0237,19.0026,19.0097,207600.0
2012-02-09 12:00:00,27.0,27.0,26.95,26.97,285800.0,19.0097,19.0097,18.9744,18.9885,285800.0
2012-02-09 12:10:00,26.97,27.04,26.96,27.01,276000.0,18.9885,19.0378,18.9815,19.0167,276000.0
2012-02-09 12:20:00,27.0,27.07,27.0,27.0,414400.0,19.0097,19.0589,19.0097,19.0097,414400.0
2012-02-09 12:30:00,27.0,27.03,26.99,26.99,248800.0,19.0097,19.0308,19.0026,19.0026,248800.0
2012-02-09 12:40:00,27.0,27.0,26.96,26.97,201600.0,19.0097,19.0097,18.9815,18.9885,201600.0
2012-02-09 12:50:00,26.97,26.99,26.96,26.96,135000.0,18.9885,19.0026,18.9815,18.9815,135000.0
2012-02-09 13:00:00,26.96,26.97,26.93,26.93,263400.0,18.9815,18.9885,18.9604,18.9604,263400.0
2012-02-09 13:10:00,26.93,26.96,26.93,26.94,355400.0,18.9604,18.9815,18.9604,18.9674,355400.0
2012-02-09 13:20:00,26.94,26.95,26.91,26.94,364000.0,18.9674,18.9744,18.9463,18.9674,364000.0
2012-02-09 13:30:00,26.95,26.95,26.9,26.91,443000.0,18.9744,18.9744,18.9392,18.9463,443000.0
2012-02-09 13:40:00,26.91,26.91,26.86,26.89,526200.0,18.9463,18.9463,18.9111,18.9322,526200.0
2012-02-09 13:50:00,26.9,26.93,26.89,26.93,238800.0,18.9392,18.9604,18.9322,18.9604,238800.0
2012-02-09 14:00:00,26.93,26.96,26.93,26.95,204600.0,18.9604,18.9815,18.9604,18.9744,204600.0
2012-02-09 14:10:00,26.95,26.97,26.93,26.96,147600.0,18.9744,18.9885,18.9604,18.9815,147600.0
2012-02-09 14:20:00,26.96,26.97,26.91,26.95,199800.0,18.9815,18.9885,18.9463,18.9744,199800.0
2012-02-09 14:30:00,26.95,26.96,26.92,26.96,191600.0,18.9744,18.9815,18.9533,18.9815,191600.0
2012-02-09 14:40:00,26.96,26.97,26.89,26.89,434200.0,18.9815,18.9885,18.9322,18.9322,434200.0
2012-02-09 14:50:00,26.89,26.92,26.89,26.89,662800.0,18.9322,18.9533,18.9322,18.9322,662800.0
2012-02-09 15:00:00,26.89,26.91,26.88,26.88,287800.0,18.9322,18.9463,18.9252,18.9252,287800.0
2012-02-09 15:10:00,26.88,26.9,26.85,26.86,274400.0,18.9252,18.9392,18.904,18.9111,274400.0
2012-02-09 15:20:00,26.86,26.86,26.79,26.79,430800.0,18.9111,18.9111,18.8618,18.8618,430800.0
2012-02-09 15:30:00,26.79,26.85,26.78,26.85,512600.0,18.8618,18.904,18.8548,18.904,512600.0
2012-02-09 15:40:00,26.85,26.9,26.85,26.88,438200.0,18.904,18.9392,18.904,18.9252,438200.0
2012-02-09 15:50:00,26.87,26.88,26.83,26.87,997400.0,18.9181,18.9252,18.89,18.9181,997400.0
2012-02-10 09:30:00,26.8,26.98,26.78,26.83,784000.0,18.8688,18.9956,18.8548,18.89,784000.0
2012-02-10 09:40:00,26.83,26.95,26.83,26.9,619000.0,18.89,18.9744,18.89,18.9392,619000.0
2012-02-10 09:50:00,26.9,26.92,26.76,26.8,400600.0,18.9392,18.9533,18.8407,18.8688,400600.0
2012-02-10 10:00:00,26.79,26.82,26.75,26.8,520000.0,18.8618,18.8829,18.8336,18.8688,520000.0
2012-02-10 10:10:00,26.8,26.84,26.75,26.81,424200.0,18.8688,18.897,18.8336,18.8759,424200.0
2012-02-10 10:20:00,26.81,26.85,26.77,26.85,362200.0,18.8759,18.904,18.8477,18.904,362200.0
2012-02-10 10:30:00,26.85,26.88,26.82,26.83,387000.0,18.904,18.9252,18.8829,18.89,387000.0
2012-02-10 10:40:00,26.84,26.88,26.83,26.85,269000.0,18.897,18.9252,18.89,18.904,269000.0
2012-02-10 10:50:00,26.85,26.86,26.82,26.82,228400.0,18.904,18.9111,18.8829,18.8829,228400.0
2012-02-10 11:00:00,26.82,26.85,26.81,26.83,302800.0,18.8829,18.904,18.8759,18.89,302800.0
2012-02-10 11:10:00,26.83,26.85,26.82,26.84,232200.0,18.89,18.904,18.8829,18.897,232200.0
2012-02-10 11:20:00,26.83,26.83,26.78,26.79,322000.0,18.89,18.89,18.8548,18.8618,322000.0
2012-02-10 11:30:00,26.79,26.8,26.75,26.76,230200.0,18.8618,18.8688,18.8336,18.8407,230200.0
2012-02-10 11:40:00,26.75,26.77,26.72,26.73,411200.0,18.8336,18.8477,18.8125,18.8196,411200.0
2012-02-10 11:50:00,26.73,26.75,26.72,26.73,515600.0,18.8196,18.8336,18.8125,18.8196,515600.0
2012-02-10 12:00:00,26.73,26.77,26.72,26.73,286200.0,18.8196,18.8477,18.8125,18.8196,286200.0
2012-02-10 12:10:00,26.73,26.76,26.72,26.75,186400.0,18.8196,18.8407,18.8125,18.8336,186400.0
2012-02-10 12:20:00,26.75,26.76,26.71,26.73,147800.0,18.8336,18.8407,18.8055,18.8196,147800.0
2012-02-10 12:30:00,26.74,26.81,26.73,26.79,178400.0,18.8266,18.8759,18.8196,18.8618,178400.0
2012-02-10 12:40:00,26.79,26.81,26.76,26.8,158800.0,18.8618,18.8759,18.8407,18.8688,158800.0
2012-02-10 12:50:00,26.8,26.8,26.76,26.79,147800.0,18.8688,18.8688,18.8407,18.8618,147800.0
2012-02-10 13:00:00,26.79,26.79,26.73,26.75,139600.0,18.8618,18.8618,18.8196,18.8336,139600.0
2012-02-10 13:10:00,26.75,26.78,26.74,26.76,168000.0,18.8336,18.8548,18.8266,18.8407,168000.0
2012-02-10 13:20:00,26.76,26.76,26.74,26.75,93600.0,18.8407,18.8407,18.8266,18.8336,93600.0
2012-02-10 13:30:00,26.75,26.78,26.73,26.78,181400.0,18.8336,18.8548,18.8196,18.8548,181400.0
2012-02-10 13:40:00,26.78,26.83,26.77,26.81,249600.0,18.8548,18.89,18.8477,18.8759,249600.0
2012-02-10 13:50:00,26.81,26.84,26.79,26.82,157200.0,18.8759,18.897,18.8618,18.8829,157200.0
2012-02-10 14:00:00,26.82,26.85,26.81,26.82,202800.0,18.8829,18.904,18.8759,18.8829,202800.0
2012-02-10 14:10:00,26.82,26.88,26.82,26.86,155000.0,18.8829,18.9252,18.8829,18.9111,155000.0
2012-02-10 14:20:00,26.86,26.9,26.86,26.87,399800.0,18.9111,18.9392,18.9111,18.9181,399800.0
2012-02-10 14:30:00,26.87,26.89,26.86,26.89,307200.0,18.9181,18.9322,18.9111,18.9322,307200.0
2012-02-10 14:40:00,26.89,26.89,26.85,26.85,364600.0,18.9322,18.9322,18.904,18.904,364600.0
2012-02-10 14:50:00,26.85,26.86,26.83,26.86,167200.0,18.904,18.9111,18.89,18.9111,167200.0
2012-02-10 15:00:00,26.85,26.86,26.8,26.82,179800.0,18.904,18.9111,18.8688,18.8829,179800.0
2012-02-10 15:10:00,26.82,26.84,26.8,26.83,259400.0,18.8829,18.897,18.8688,18.89,259400.0
2012-02-10 15:20:00,26.83,26.86,26.82,26.84,261600.0,18.89,18.9111,18.8829,18.897,261600.0
2012-02-10 15:30:00,26.84,26.89,26.84,26.87,371800.0,18.897,18.9322,18.897,18.9181,371800.0
2012-02-10 15:40:00,26.87,26.9,26.86,26.88,464600.0,18.9181,18.9392,18.9111,18.9252,464600.0
2012-02-10 15:50:00,26.88,26.89,26.85,26.88,784200.0,18.9252,18.9322,18.904,18.9252,784200.0
2012-02-13 09:30:00,26.89,27.12,26.86,27.11,562000.0,18.9322,19.0941,18.9111,19.0871,562000.0
2012-02-13 09:40:00,27.11,27.22,27.06,27.21,456000.0,19.0871,19.1645,19.0519,19.1575,456000.0
2012-02-13 09:50:00,27.21,27.34,27.16,27.31,395000.0,19.1575,19.249,19.1223,19.2279,395000.0
2012-02-13 10:00:00,27.3,27.43,27.3,27.39,563400.0,19.2209,19.3124,19.2209,19.2842,563400.0
2012-02-13 10:10:00,27.39,27.43,27.34,27.43,300400.0,19.2842,19.3124,19.249,19.3124,300400.0
2012-02-13 10:20:00,27.43,27.43,27.34,27.38,391400.0,19.3124,19.3124,19.249,19.2772,391400.0
2012-02-13 10:30:00,27.39,27.42,27.37,27.39,218200.0,19.2842,19.3054,19.2702,19.2842,218200.0
2012-02-13 10:40:00,27.39,27.42,27.34,27.42,241600.0,19.2842,19.3054,19.249,19.3054,241600.0
2012-02-13 10:50:00,27.42,27.43,27.35,27.38,355800.0,19.3054,19.3124,19.2561,19.2772,355800.0
2012-02-13 11:00:00,27.37,27.43,27.37,27.39,409600.0,19.2702,19.3124,19.2702,19.2842,409600.0
2012-02-13 11:10:00,27.39,27.4,27.37,27.39,169600.0,19.2842,19.2913,19.2702,19.2842,169600.0
2012-02-13 11:20:00,27.39,27.39,27.36,27.38,344600.0,19.2842,19.2842,19.2631,19.2772,344600.0
2012-02-13 11:30:00,27.38,27.38,27.36,27.36,1213200.0,19.2772,19.2772,19.2631,19.2631,1213200.0
2012-02-13 11:40:00,27.36,27.45,27.36,27.4,466200.0,19.2631,19.3265,19.2631,19.2913,466200.0
2012-02-13 11:50:00,27.4,27.47,27.38,27.43,175600.0,19.2913,19.3406,19.2772,19.3124,175600.0
2012-02-13 12:00:00,27.43,27.49,27.42,27.47,215600.0,19.3124,19.3546,19.3054,19.3406,215600.0
2012-02-13 12:10:00,27.47,27.48,27.43,27.47,251000.0,19.3406,19.3476,19.3124,19.3406,251000.0
2012-02-13 12:20:00,27.47,27.49,27.45,27.47,129000.0,19.3406,19.3546,19.3265,19.3406,129000.0
2012-02-13 12:30:00,27.47,27.47,27.4,27.43,241600.0,19.3406,19.3406,19.2913,19.3124,241600.0
2012-02-13 12:40:00,27.42,27.42,27.39,27.39,126200.0,19.3054,19.3054,19.2842,19.2842,126200.0
2012-02-13 12:50:00,27.39,27.42,27.38,27.42,223800.0,19.2842,19.3054,19.2772,19.3054,223800.0
2012-02-13 13:00:00,27.42,27.43,27.4,27.4,215600.0,19.3054,19.3124,19.2913,19.2913,215600.0
2012-02-13 13:10:00,27.4,27.47,27.4,27.46,380800.0,19.2913,19.3406,19.2913,19.3335,380800.0
2012-02-13 13:20:00,27.46,27.48,27.45,27.45,200200.0,19.3335,19.3476,19.3265,19.3265,200200.0
2012-02-13 13:30:00,27.45,27.45,27.44,27.45,105200.0,19.3265,19.3265,19.3194,19.3265,105200.0
2012-02-13 13:40:00,27.44,27.45,27.43,27.45,154800.0,19.3194,19.3265,19.3124,19.3265,154800.0
2012-02-13 13:50:00,27.45,27.45,27.39,27.39,124800.0,19.3265,19.3265,19.2842,19.2842,124800.0
2012-02-13 14:00:00,27.39,27.43,27.39,27.43,168400.0,19.2842,19.3124,19.2842,19.3124,168400.0
2012-02-13 14:10:00,27.43,27.44,27.42,27.43,126000.0,19.3124,19.3194,19.3054,19.3124,126000.0
2012-02-13 14:20:00,27.43,27.43,27.36,27.4,280400.0,19.3124,19.3124,19.2631,19.2913,280400.0
2012-02-13 14:30:00,27.4,27.41,27.36,27.36,216800.0,19.2913,19.2983,19.2631,19.2631,216800.0
2012-02-13 14:40:00,27.36,27.4,27.36,27.4,175400.0,19.2631,19.2913,19.2631,19.2913,175400.0
2012-02-13 14:50:00,27.4,27.42,27.4,27.4,153400.0,19.2913,19.3054,19.2913,19.2913,153400.0
2012-02-13 15:00:00,27.4,27.43,27.4,27.42,381400.0,19.2913,19.3124,19.2913,19.3054,381400.0
2012-02-13 15:10:00,27.43,27.46,27.41,27.46,311200.0,19.3124,19.3335,19.2983,19.3335,311200.0
2012-02-13 15:20:00,27.46,27.48,27.43,27.48,324200.0,19.3335,19.3476,19.3124,19.3476,324200.0
2012-02-13 15:30:00,27.48,27.49,27.45,27.46,412400.0,19.3476,19.3546,19.3265,19.3335,412400.0
2012-02-13 15:40:00,27.47,27.48,27.4,27.41,531800.0,19.3406,19.3476,19.2913,19.2983,531800.0
2012-02-13 15:50:00,27.41,27.47,27.4,27.45,956200.0,19.2983,19.3406,19.2913,19.3265,956200.0
2012-02-14 09:30:00,27.14,27.24,27.08,27.18,585000.0,19.1082,19.1786,19.066,19.1364,585000.0
2012-02-14 09:40:00,27.19,27.29,27.18,27.18,228200.0,19.1434,19.2138,19.1364,19.1364,228200.0
2012-02-14 09:50:00,27.18,27.25,27.17,27.22,375000.0,19.1364,19.1857,19.1293,19.1645,375000.0
2012-02-14 10:00:00,27.22,27.32,27.22,27.31,249000.0,19.1645,19.235,19.1645,19.2279,249000.0
2012-02-14 10:10:00,27.31,27.45,27.3,27.41,429200.0,19.2279,19.3265,19.2209,19.2983,429200.0
2012-02-14 10:20:00,27.41,27.41,27.35,27.35,429400.0,19.2983,19.2983,19.2561,19.2561,429400.0
2012-02-14 10:30:00,27.35,27.38,27.31,27.31,169000.0,19.2561,19.2772,19.2279,19.2279,169000.0
2012-02-14 10:40:00,27.31,27.39,27.29,27.37,408800.0,19.2279,19.2842,19.2138,19.2702,408800.0
2012-02-14 10:50:00,27.37,27.38,27.29,27.31,256000.0,19.2702,19.2772,19.2138,19.2279,256000.0
2012-02-14 11:00:00,27.32,27.32,27.26,27.27,332600.0,19.235,19.235,19.1927,19.1997,332600.0
2012-02-14 11:10:00,27.27,27.3,27.25,27.26,112600.0,19.1997,19.2209,19.1857,19.1927,112600.0
2012-02-14 11:20:00,27.26,27.35,27.25,27.34,298400.0,19.1927,19.2561,19.1857,19.249,298400.0
2012-02-14 11:30:00,27.34,27.34,27.29,27.32,207200.0,19.249,19.249,19.2138,19.235,207200.0
2012-02-14 11:40:00,27.32,27.32,27.27,27.31,332200.0,19.235,19.235,19.1997,19.2279,332200.0
2012-02-14 11:50:00,27.31,27.36,27.29,27.3,203200.0,19.2279,19.2631,19.2138,19.2209,203200.0
2012-02-14 12:00:00,27.3,27.31,27.27,27.29,188200.0,19.2209,19.2279,19.1997,19.2138,188200.0
2012-02-14 12:10:00,27.29,27.29,27.24,27.25,175000.0,19.2138,19.2138,19.1786,19.1857,175000.0
2012-02-14 12:20:00,27.25,27.3,27.25,27.3,129400.0,19.1857,19.2209,19.1857,19.2209,129400.0
2012-02-14 12:30:00,27.3,27.33,27.29,27.33,91600.0,19.2209,19.242,19.2138,19.242,91600.0
2012-02-14 12:40:00,27.33,27.34,27.3,27.3,154200.0,19.242,19.249,19.2209,19.2209,154200.0
2012-02-14 12:50:00,27.31,27.31,27.25,27.28,163000.0,19.2279,19.2279,19.1857,19.2068,163000.0
2012-02-14 13:00:00,27.28,27.28,27.22,27.23,241800.0,19.2068,19.2068,19.1645,19.1716,241800.0
2012-02-14 13:10:00,27.22,27.27,27.22,27.24,281000.0,19.1645,19.1997,19.1645,19.1786,281000.0
2012-02-14 13:20:00,27.24,27.25,27.24,27.25,112200.0,19.1786,19.1857,19.1786,19.1857,112200.0
2012-02-14 13:30:00,27.25,27.28,27.24,27.25,701200.0,19.1857,19.2068,19.1786,19.1857,701200.0
2012-02-14 13:40:00,27.25,27.26,27.25,27.25,107400.0,19.1857,19.1927,19.1857,19.1857,107400.0
2012-02-14 13:50:00,27.25,27.27,27.25,27.26,169800.0,19.1857,19.1997,19.1857,19.1927,169800.0
2012-02-14 14:00:00,27.26,27.28,27.24,27.24,234200.0,19.1927,19.2068,19.1786,19.1786,234200.0
2012-02-14 14:10:00,27.24,27.26,27.22,27.23,223800.0,19.1786,19.1927,19.1645,19.1716,223800.0
2012-02-14 14:20:00,27.23,27.23,27.14,27.15,646600.0,19.1716,19.1716,19.1082,19.1153,646600.0
2012-02-14 14:30:00,27.15,27.15,27.12,27.13,448600.0,19.1153,19.1153,19.0941,19.1012,448600.0
2012-02-14 14:40:00,27.14,27.16,27.13,27.15,270800.0,19.1082,19.1223,19.1012,19.1153,270800.0
2012-02-14 14:50:00,27.15,27.18,27.14,27.16,266600.0,19.1153,19.1364,19.1082,19.1223,266600.0
2012-02-14 15:00:00,27.16,27.21,27.15,27.15,202200.0,19.1223,19.1575,19.1153,19.1153,202200.0
2012-02-14 15:10:00,27.15,27.16,27.14,27.16,384200.0,19.1153,19.1223,19.1082,19.1223,384200.0
2012-02-14 15:20:00,27.16,27.21,27.13,27.2,454800.0,19.1223,19.1575,19.1012,19.1505,454800.0
2012-02-14 15:30:00,27.2,27.25,27.16,27.25,289400.0,19.1505,19.1857,19.1223,19.1857,289400.0
2012-02-14 15:40:00,27.25,27.29,27.22,27.29,846400.0,19.1857,19.2138,19.1645,19.2138,846400.0
2012-02-14 15:50:00,27.28,27.31,27.23,27.28,1048400.0,19.2068,19.2279,19.1716,19.2068,1048400.0
2012-02-15 09:30:00,27.45,27.45,27.05,27.07,552800.0,19.3265,19.3265,19.0449,19.0589,552800.0
2012-02-15 09:40:00,27.08,27.22,27.04,27.2,284200.0,19.066,19.1645,19.0378,19.1505,284200.0
2012-02-15 09:50:00,27.2,27.21,27.15,27.2,215600.0,19.1505,19.1575,19.1153,19.1505,215600.0
2012-02-15 10:00:00,27.2,27.23,27.15,27.16,285600.0,19.1505,19.1716,19.1153,19.1223,285600.0
2012-02-15 10:10:00,27.16,27.2,27.11,27.11,255000.0,19.1223,19.1505,19.0871,19.0871,255000.0
2012-02-15 10:20:00,27.11,27.22,27.11,27.18,158400.0,19.0871,19.1645,19.0871,19.1364,158400.0
2012-02-15 10:30:00,27.19,27.21,27.13,27.15,168400.0,19.1434,19.1575,19.1012,19.1153,168400.0
2012-02-15 10:40:00,27.15,27.23,27.15,27.22,155200.0,19.1153,19.1716,19.1153,19.1645,155200.0
2012-02-15 10:50:00,27.22,27.22,27.13,27.14,299600.0,19.1645,19.1645,19.1012,19.1082,299600.0
2012-02-15 11:00:00,27.13,27.2,27.13,27.19,144400.0,19.1012,19.1505,19.1012,19.1434,144400.0
2012-02-15 11:10:00,27.2,27.21,27.17,27.2,422400.0,19.1505,19.1575,19.1293,19.1505,422400.0
2012-02-15 11:20:00,27.2,27.24,27.2,27.22,330400.0,19.1505,19.1786,19.1505,19.1645,330400.0
2012-02-15 11:30:00,27.22,27.25,27.21,27.25,365600.0,19.1645,19.1857,19.1575,19.1857,365600.0
2012-02-15 11:40:00,27.25,27.29,27.24,27.28,190200.0,19.1857,19.2138,19.1786,19.2068,190200.0
2012-02-15 11:50:00,27.28,27.31,27.26,27.29,191800.0,19.2068,19.2279,19.1927,19.2138,191800.0
2012-02-15 12:00:00,27.29,27.34,27.29,27.34,127800.0,19.2138,19.249,19.2138,19.249,127800.0
2012-02-15 12:10:00,27.34,27.36,27.32,27.36,109600.0,19.249,19.2631,19.235,19.2631,109600.0
2012-02-15 12:20:00,27.36,27.39,27.35,27.39,190200.0,19.2631,19.2842,19.2561,19.2842,190200.0
2012-02-15 12:30:00,27.39,27.42,27.38,27.41,189600.0,19.2842,19.3054,19.2772,19.2983,189600.0
2012-02-15 12:40:00,27.41,27.42,27.36,27.41,474400.0,19.2983,19.3054,19.2631,19.2983,474400.0
2012-02-15 12:50:00,27.41,27.43,27.37,27.39,307600.0,19.2983,19.3124,19.2702,19.2842,307600.0
2012-02-15 13:00:00,27.39,27.4,27.33,27.37,291400.0,19.2842,19.2913,19.242,19.2702,291400.0
2012-02-15 13:10:00,27.37,27.4,27.34,27.39,210400.0,19.2702,19.2913,19.249,19.2842,210400.0
2012-02-15 13:20:00,27.39,27.4,27.36,27.36,195200.0,19.2842,19.2913,19.2631,19.2631,195200.0
2012-02-15 13:30:00,27.36,27.38,27.33,27.38,116600.0,19.2631,19.2772,19.242,19.2772,116600.0
2012-02-15 13:40:00,27.38,27.39,27.36,27.36,125800.0,19.2772,19.2842,19.2631,19.2631,125800.0
2012-02-15 13:50:00,27.37,27.43,27.36,27.43,112800.0,19.2702,19.3124,19.2631,19.3124,112800.0
2012-02-15 14:00:00,27.43,27.46,27.35,27.36,242600.0,19.3124,19.3335,19.2561,19.2631,242600.0
2012-02-15 14:10:00,27.36,27.36,27.32,27.32,160000.0,19.2631,19.2631,19.235,19.235,160000.0
2012-02-15 14:20:00,27.32,27.43,27.32,27.43,202200.0,19.235,19.3124,19.235,19.3124,202200.0
2012-02-15 14:30:00,27.42,27.43,27.37,27.38,180600.0,19.3054,19.3124,19.2702,19.2772,180600.0
2012-02-15 14:40:00,27.37,27.41,27.36,27.4,151000.0,19.2702,19.2983,19.2631,19.2913,151000.0
2012-02-15 14:50:00,27.4,27.43,27.32,27.33,187000.0,19.2913,19.3124,19.235,19.242,187000.0
2012-02-15 15:00:00,27.32,27.38,27.32,27.36,263200.0,19.235,19.2772,19.235,19.2631,263200.0
2012-02-15 15:10:00,27.36,27.39,27.35,27.36,195000.0,19.2631,19.2842,19.2561,19.2631,195000.0
2012-02-15 15:20:00,27.36,27.37,27.34,27.35,189800.0,19.2631,19.2702,19.249,19.2561,189800.0
2012-02-15 15:30:00,27.36,27.4,27.33,27.4,281000.0,19.2631,19.2913,19.242,19.2913,281000.0
2012-02-15 15:40:00,27.4,27.45,27.38,27.42,517800.0,19.2913,19.3265,19.2772,19.3054,517800.0
2012-02-15 15:50:00,27.43,27.43,27.39,27.41,1153200.0,19.3124,19.3124,19.2842,19.2983,1153200.0
2012-02-16 09:30:00,27.48,27.63,27.41,27.42,520000.0,19.3476,19.4532,19.2983,19.3054,520000.0
2012-02-16 09:40:00,27.43,27.43,27.31,27.36,381800.0,19.3124,19.3124,19.2279,19.2631,381800.0
2012-02-16 09:50:00,27.36,27.36,27.26,27.3,272600.0,19.2631,19.2631,19.1927,19.2209,272600.0
2012-02-16 10:00:00,27.3,27.34,27.27,27.3,298400.0,19.2209,19.249,19.1997,19.2209,298400.0
2012-02-16 10:10:00,27.3,27.34,27.28,27.31,196200.0,19.2209,19.249,19.2068,19.2279,196200.0
2012-02-16 10:20:00,27.31,27.37,27.25,27.37,175000.0,19.2279,19.2702,19.1857,19.2702,175000.0
2012-02-16 10:30:00,27.37,27.38,27.32,27.34,196600.0,19.2702,19.2772,19.235,19.249,196600.0
2012-02-16 10:40:00,27.34,27.44,27.33,27.44,200400.0,19.249,19.3194,19.242,19.3194,200400.0
2012-02-16 10:50:00,27.43,27.45,27.37,27.4,239600.0,19.3124,19.3265,19.2702,19.2913,239600.0
2012-02-16 11:00:00,27.4,27.43,27.38,27.41,227800.0,19.2913,19.3124,19.2772,19.2983,227800.0
2012-02-16 11:10:00,27.41,27.45,27.41,27.44,201600.0,19.2983,19.3265,19.2983,19.3194,201600.0
2012-02-16 11:20:00,27.45,27.45,27.4,27.44,148800.0,19.3265,19.3265,19.2913,19.3194,148800.0
2012-02-16 11:30:00,27.44,27.5,27.43,27.5,234000.0,19.3194,19.3617,19.3124,19.3617,234000.0
2012-02-16 11:40:00,27.49,27.5,27.45,27.45,265200.0,19.3546,19.3617,19.3265,19.3265,265200.0
2012-02-16 11:50:00,27.45,27.52,27.44,27.48,375200.0,19.3265,19.3758,19.3194,19.3476,375200.0
2012-02-16 12:00:00,27.48,27.49,27.48,27.48,233200.0,19.3476,19.3546,19.3476,19.3476,233200.0
2012-02-16 12:10:00,27.48,27.5,27.48,27.49,107200.0,19.3476,19.3617,19.3476,19.3546,107200.0
2012-02-16 12:20:00,27.48,27.51,27.48,27.49,167000.0,19.3476,19.3687,19.3476,19.3546,167000.0
2012-02-16 12:30:00,27.5,27.53,27.5,27.5,195600.0,19.3617,19.3828,19.3617,19.3617,195600.0
2012-02-16 12:40:00,27.5,27.51,27.49,27.5,98200.0,19.3617,19.3687,19.3546,19.3617,98200.0
2012-02-16 12:50:00,27.5,27.5,27.48,27.49,119000.0,19.3617,19.3617,19.3476,19.3546,119000.0
2012-02-16 13:00:00,27.5,27.53,27.49,27.5,179800.0,19.3617,19.3828,19.3546,19.3617,179800.0
2012-02-16 13:10:00,27.5,27.54,27.5,27.53,110400.0,19.3617,19.3898,19.3617,19.3828,110400.0
2012-02-16 13:20:00,27.52,27.53,27.48,27.49,153600.0,19.3758,19.3828,19.3476,19.3546,153600.0
2012-02-16 13:30:00,27.49,27.5,27.47,27.48,138200.0,19.3546,19.3617,19.3406,19.3476,138200.0
2012-02-16 13:40:00,27.48,27.52,27.47,27.49,144000.0,19.3476,19.3758,19.3406,19.3546,144000.0
2012-02-16 13:50:00,27.5,27.51,27.47,27.49,95800.0,19.3617,19.3687,19.3406,19.3546,95800.0
2012-02-16 14:00:00,27.49,27.53,27.49,27.5,112000.0,19.3546,19.3828,19.3546,19.3617,112000.0
2012-02-16 14:10:00,27.49,27.52,27.48,27.5,113800.0,19.3546,19.3758,19.3476,19.3617,113800.0
2012-02-16 14:20:00,27.5,27.52,27.48,27.48,278600.0,19.3617,19.3758,19.3476,19.3476,278600.0
2012-02-16 14:30:00,27.48,27.48,27.42,27.44,430600.0,19.3476,19.3476,19.3054,19.3194,430600.0
2012-02-16 14:40:00,27.44,27.45,27.4,27.4,208400.0,19.3194,19.3265,19.2913,19.2913,208400.0
2012-02-16 14:50:00,27.41,27.44,27.38,27.44,249600.0,19.2983,19.3194,19.2772,19.3194,249600.0
2012-02-16 15:00:00,27.44,27.45,27.39,27.39,335000.0,19.3194,19.3265,19.2842,19.2842,335000.0
2012-02-16 15:10:00,27.39,27.42,27.38,27.39,273200.0,19.2842,19.3054,19.2772,19.2842,273200.0
2012-02-16 15:20:00,27.39,27.43,27.36,27.43,343000.0,19.2842,19.3124,19.2631,19.3124,343000.0
2012-02-16 15:30:00,27.43,27.46,27.4,27.43,424000.0,19.3124,19.3335,19.2913,19.3124,424000.0
2012-02-16 15:40:00,27.43,27.49,27.42,27.47,351200.0,19.3124,19.3546,19.3054,19.3406,351200.0
2012-02-16 15:50:00,27.47,27.47,27.4,27.41,944800.0,19.3406,19.3406,19.2913,19.2983,944800.0
2012-02-17 09:30:00,22.93,23.45,22.8,23.36,14333800.0,16.1441,16.5102,16.0526,16.4469,14333800.0
2012-02-17 09:40:00,23.36,23.85,23.34,23.6,8659800.0,16.4469,16.7919,16.4328,16.6158,8659800.0
2012-02-17 09:50:00,23.6,23.69,23.45,23.64,5251200.0,16.6158,16.6792,16.5102,16.644,5251200.0
2012-02-17 10:00:00,23.64,23.94,23.56,23.67,5606800.0,16.644,16.8552,16.5877,16.6651,5606800.0
2012-02-17 10:10:00,23.67,23.73,23.38,23.39,8103400.0,16.6651,16.7074,16.4609,16.468,8103400.0
2012-02-17 10:20:00,23.39,23.43,23.31,23.33,3084200.0,16.468,16.4962,16.4117,16.4257,3084200.0
2012-02-17 10:30:00,23.33,23.39,23.0,23.23,4696200.0,16.4257,16.468,16.1934,16.3553,4696200.0
2012-02-17 10:40:00,23.22,23.41,23.16,23.36,1769200.0,16.3483,16.4821,16.3061,16.4469,1769200.0
2012-02-17 10:50:00,23.36,23.42,23.21,23.24,1827400.0,16.4469,16.4891,16.3413,16.3624,1827400.0
2012-02-17 11:00:00,23.24,23.33,23.22,23.25,2158000.0,16.3624,16.4257,16.3483,16.3694,2158000.0
2012-02-17 11:10:00,23.25,23.25,22.98,23.23,2947200.0,16.3694,16.3694,16.1793,16.3553,2947200.0
2012-02-17 11:20:00,23.23,23.28,23.21,23.26,1777000.0,16.3553,16.3905,16.3413,16.3765,1777000.0
2012-02-17 11:30:00,23.27,23.33,23.2,23.32,1083200.0,16.3835,16.4257,16.3342,16.4187,1083200.0
2012-02-17 11:40:00,23.32,23.35,23.28,23.35,833600.0,16.4187,16.4398,16.3905,16.4398,833600.0
2012-02-17 11:50:00,23.35,23.38,23.31,23.38,839200.0,16.4398,16.4609,16.4117,16.4609,839200.0
2012-02-17 12:00:00,23.38,23.38,23.25,23.33,1105600.0,16.4609,16.4609,16.3694,16.4257,1105600.0
2012-02-17 12:10:00,23.33,23.33,23.23,23.25,673800.0,16.4257,16.4257,16.3553,16.3694,673800.0
2012-02-17 12:20:00,23.25,23.29,23.23,23.25,734000.0,16.3694,16.3976,16.3553,16.3694,734000.0
2012-02-17 12:30:00,23.25,23.32,23.24,23.27,956600.0,16.3694,16.4187,16.3624,16.3835,956600.0
2012-02-17 12:40:00,23.27,23.28,23.23,23.25,500000.0,16.3835,16.3905,16.3553,16.3694,500000.0
2012-02-17 12:50:00,23.25,23.3,23.25,23.29,423800.0,16.3694,16.4046,16.3694,16.3976,423800.0
2012-02-17 13:00:00,23.29,23.3,23.23,23.27,608200.0,16.3976,16.4046,16.3553,16.3835,608200.0
2012-02-17 13:10:00,23.27,23.38,23.27,23.29,1043600.0,16.3835,16.4609,16.3835,16.3976,1043600.0
2012-02-17 13:20:00,23.29,23.36,23.27,23.32,573400.0,16.3976,16.4469,16.3835,16.4187,573400.0
2012-02-17 13:30:00,23.32,23.36,23.31,23.35,618200.0,16.4187,16.4469,16.4117,16.4398,618200.0
2012-02-17 13:40:00,23.35,23.38,23.35,23.38,739800.0,16.4398,16.4609,16.4398,16.4609,739800.0
2012-02-17 13:50:00,23.38,23.42,23.36,23.4,1159600.0,16.4609,16.4891,16.4469,16.475,1159600.0
2012-02-17 14:00:00,23.4,23.53,23.4,23.49,2181000.0,16.475,16.5666,16.475,16.5384,2181000.0
2012-02-17 14:10:00,23.49,23.5,23.45,23.46,974000.0,16.5384,16.5454,16.5102,16.5173,974000.0
2012-02-17 14:20:00,23.46,23.5,23.41,23.47,988400.0,16.5173,16.5454,16.4821,16.5243,988400.0
2012-02-17 14:30:00,23.47,23.52,23.46,23.51,1029800.0,16.5243,16.5595,16.5173,16.5525,1029800.0
2012-02-17 14:40:00,23.51,23.6,23.5,23.54,1178800.0,16.5525,16.6158,16.5454,16.5736,1178800.0
2012-02-17 14:50:00,23.54,23.57,23.43,23.49,940800.0,16.5736,16.5947,16.4962,16.5384,940800.0
2012-02-17 15:00:00,23.49,23.52,23.46,23.5,779000.0,16.5384,16.5595,16.5173,16.5454,779000.0
2012-02-17 15:10:00,23.5,23.5,23.38,23.43,1152400.0,16.5454,16.5454,16.4609,16.4962,1152400.0
2012-02-17 15:20:00,23.43,23.48,23.36,23.46,1712600.0,16.4962,16.5314,16.4469,16.5173,1712600.0
2012-02-17 15:30:00,23.46,23.48,23.36,23.39,1611000.0,16.5173,16.5314,16.4469,16.468,1611000.0
2012-02-17 15:40:00,23.39,23.42,23.36,23.39,2673200.0,16.468,16.4891,16.4469,16.468,2673200.0
2012-02-17 15:50:00,23.39,23.5,23.39,23.5,4094200.0,16.468,16.5454,16.468,16.5454,4094200.0
2012-02-21 09:30:00,23.28,23.37,23.0,23.0,3249000.0,16.3905,16.4539,16.1934,16.1934,3249000.0
2012-02-21 09:40:00,23.0,23.08,22.89,22.95,2707800.0,16.1934,16.2497,16.116,16.1582,2707800.0
2012-02-21 09:50:00,22.95,22.97,22.77,22.83,1497000.0,16.1582,16.1723,16.0315,16.0737,1497000.0
2012-02-21 10:00:00,22.84,22.92,22.79,22.79,906200.0,16.0808,16.1371,16.0456,16.0456,906200.0
2012-02-21 10:10:00,22.79,22.85,22.69,22.7,1237600.0,16.0456,16.0878,15.9751,15.9822,1237600.0
2012-02-21 10:20:00,22.7,22.72,22.63,22.72,1001000.0,15.9822,15.9963,15.9329,15.9963,1001000.0
2012-02-21 10:30:00,22.72,22.77,22.68,22.77,874000.0,15.9963,16.0315,15.9681,16.0315,874000.0
2012-02-21 10:40:00,22.77,22.88,22.77,22.88,852000.0,16.0315,16.1089,16.0315,16.1089,852000.0
2012-02-21 10:50:00,22.88,22.88,22.72,22.83,1216800.0,16.1089,16.1089,15.9963,16.0737,1216800.0
2012-02-21 11:00:00,22.84,22.84,22.73,22.75,788000.0,16.0808,16.0808,16.0033,16.0174,788000.0
2012-02-21 11:10:00,22.75,22.75,22.71,22.75,522200.0,16.0174,16.0174,15.9892,16.0174,522200.0
2012-02-21 11:20:00,22.75,22.8,22.73,22.75,727600.0,16.0174,16.0526,16.0033,16.0174,727600.0
2012-02-21 11:30:00,22.75,22.75,22.7,22.75,529600.0,16.0174,16.0174,15.9822,16.0174,529600.0
2012-02-21 11:40:00,22.74,22.75,22.68,22.74,345400.0,16.0104,16.0174,15.9681,16.0104,345400.0
2012-02-21 11:50:00,22.74,22.78,22.74,22.78,430600.0,16.0104,16.0385,16.0104,16.0385,430600.0
2012-02-21 12:00:00,22.78,22.78,22.73,22.75,655400.0,16.0385,16.0385,16.0033,16.0174,655400.0
2012-02-21 12:10:00,22.75,22.75,22.71,22.71,311000.0,16.0174,16.0174,15.9892,15.9892,311000.0
2012-02-21 12:20:00,22.71,22.74,22.7,22.7,336600.0,15.9892,16.0104,15.9822,15.9822,336600.0
2012-02-21 12:30:00,22.7,22.73,22.66,22.73,427400.0,15.9822,16.0033,15.954,16.0033,427400.0
2012-02-21 12:40:00,22.73,22.75,22.73,22.74,325600.0,16.0033,16.0174,16.0033,16.0104,325600.0
2012-02-21 12:50:00,22.74,22.75,22.74,22.74,246400.0,16.0104,16.0174,16.0104,16.0104,246400.0
2012-02-21 13:00:00,22.74,22.74,22.71,22.72,480600.0,16.0104,16.0104,15.9892,15.9963,480600.0
2012-02-21 13:10:00,22.73,22.75,22.65,22.66,254400.0,16.0033,16.0174,15.947,15.954,254400.0
2012-02-21 13:20:00,22.65,22.68,22.63,22.63,266000.0,15.947,15.9681,15.9329,15.9329,266000.0
2012-02-21 13:30:00,22.63,22.66,22.59,22.59,406400.0,15.9329,15.954,15.9047,15.9047,406400.0
2012-02-21 13:40:00,22.59,22.59,22.51,22.52,603400.0,15.9047,15.9047,15.8484,15.8555,603400.0
2012-02-21 13:50:00,22.52,22.55,22.5,22.55,858200.0,15.8555,15.8766,15.8414,15.8766,858200.0
2012-02-21 14:00:00,22.55,22.59,22.52,22.54,596600.0,15.8766,15.9047,15.8555,15.8695,596600.0
2012-02-21 14:10:00,22.54,22.54,22.45,22.5,956000.0,15.8695,15.8695,15.8062,15.8414,956000.0
2012-02-21 14:20:00,22.5,22.52,22.46,22.52,488600.0,15.8414,15.8555,15.8132,15.8555,488600.0
2012-02-21 14:30:00,22.52,22.52,22.4,22.41,614600.0,15.8555,15.8555,15.771,15.778,614600.0
2012-02-21 14:40:00,22.4,22.42,22.35,22.36,868400.0,15.771,15.7851,15.7358,15.7428,868400.0
2012-02-21 14:50:00,22.36,22.38,22.33,22.33,671000.0,15.7428,15.7569,15.7217,15.7217,671000.0
2012-02-21 15:00:00,22.34,22.39,22.3,22.37,1084000.0,15.7287,15.7639,15.7006,15.7498,1084000.0
2012-02-21 15:10:00,22.38,22.39,22.33,22.38,768600.0,15.7569,15.7639,15.7217,15.7569,768600.0
2012-02-21 15:20:00,22.37,22.4,22.33,22.35,1144200.0,15.7498,15.771,15.7217,15.7358,1144200.0
2012-02-21 15:30:00,22.34,22.35,22.3,22.32,2024400.0,15.7287,15.7358,15.7006,15.7146,2024400.0
2012-02-21 15:40:00,22.32,22.4,22.32,22.36,1419600.0,15.7146,15.771,15.7146,15.7428,1419600.0
2012-02-21 15:50:00,22.36,22.37,22.31,22.35,2567000.0,15.7428,15.7498,15.7076,15.7358,2567000.0
2012-02-22 09:30:00,22.1,22.13,21.91,22.13,4788400.0,15.5598,15.5809,15.426,15.5809,4788400.0
2012-02-22 09:40:00,22.13,22.25,22.0,22.19,1917600.0,15.5809,15.6654,15.4893,15.6231,1917600.0
2012-02-22 09:50:00,22.19,22.21,21.98,22.01,1409000.0,15.6231,15.6372,15.4753,15.4964,1409000.0
2012-02-22 10:00:00,22.01,22.04,21.96,22.01,1408600.0,15.4964,15.5175,15.4612,15.4964,1408600.0
2012-02-22 10:10:00,22.01,22.11,21.98,21.98,768200.0,15.4964,15.5668,15.4753,15.4753,768200.0
2012-02-22 10:20:00,21.98,22.08,21.97,22.0,935600.0,15.4753,15.5457,15.4682,15.4893,935600.0
2012-02-22 10:30:00,22.0,22.03,21.97,21.97,714600.0,15.4893,15.5105,15.4682,15.4682,714600.0
2012-02-22 10:40:00,21.98,22.02,21.97,22.01,959200.0,15.4753,15.5034,15.4682,15.4964,959200.0
2012-02-22 10:50:00,22.01,22.05,21.92,21.97,812000.0,15.4964,15.5245,15.433,15.4682,812000.0
2012-02-22 11:00:00,21.98,22.05,21.97,22.04,977400.0,15.4753,15.5245,15.4682,15.5175,977400.0
2012-02-22 11:10:00,22.04,22.08,22.02,22.05,645000.0,15.5175,15.5457,15.5034,15.5245,645000.0
2012-02-22 11:20:00,22.05,22.14,22.05,22.13,800400.0,15.5245,15.5879,15.5245,15.5809,800400.0
2012-02-22 11:30:00,22.13,22.18,22.08,22.08,871400.0,15.5809,15.6161,15.5457,15.5457,871400.0
2012-02-22 11:40:00,22.09,22.18,22.08,22.16,738400.0,15.5527,15.6161,15.5457,15.602,738400.0
2012-02-22 11:50:00,22.17,22.27,22.17,22.24,948800.0,15.609,15.6794,15.609,15.6583,948800.0
2012-02-22 12:00:00,22.25,22.25,22.13,22.13,667600.0,15.6654,15.6654,15.5809,15.5809,667600.0
2012-02-22 12:10:00,22.14,22.17,22.13,22.16,354600.0,15.5879,15.609,15.5809,15.602,354600.0
2012-02-22 12:20:00,22.16,22.25,22.15,22.24,259400.0,15.602,15.6654,15.595,15.6583,259400.0
2012-02-22 12:30:00,22.23,22.27,22.22,22.25,295600.0,15.6513,15.6794,15.6442,15.6654,295600.0
2012-02-22 12:40:00,22.25,22.29,22.21,22.29,542200.0,15.6654,15.6935,15.6372,15.6935,542200.0
2012-02-22 12:50:00,22.29,22.35,22.25,22.35,746000.0,15.6935,15.7358,15.6654,15.7358,746000.0
2012-02-22 13:00:00,22.34,22.45,22.33,22.43,464000.0,15.7287,15.8062,15.7217,15.7921,464000.0
2012-02-22 13:10:00,22.43,22.43,22.34,22.35,493400.0,15.7921,15.7921,15.7287,15.7358,493400.0
2012-02-22 13:20:00,22.35,22.35,22.3,22.34,346800.0,15.7358,15.7358,15.7006,15.7287,346800.0
2012-02-22 13:30:00,22.33,22.4,22.32,22.36,435600.0,15.7217,15.771,15.7146,15.7428,435600.0
2012-02-22 13:40:00,22.36,22.38,22.34,22.36,374200.0,15.7428,15.7569,15.7287,15.7428,374200.0
2012-02-22 13:50:00,22.36,22.45,22.35,22.43,507800.0,15.7428,15.8062,15.7358,15.7921,507800.0
2012-02-22 14:00:00,22.43,22.47,22.4,22.44,305800.0,15.7921,15.8203,15.771,15.7991,305800.0
2012-02-22 14:10:00,22.44,22.5,22.43,22.48,400800.0,15.7991,15.8414,15.7921,15.8273,400800.0
2012-02-22 14:20:00,22.47,22.5,22.46,22.48,404800.0,15.8203,15.8414,15.8132,15.8273,404800.0
2012-02-22 14:30:00,22.47,22.5,22.43,22.5,751800.0,15.8203,15.8414,15.7921,15.8414,751800.0
2012-02-22 14:40:00,22.5,22.51,22.44,22.5,972200.0,15.8414,15.8484,15.7991,15.8414,972200.0
2012-02-22 14:50:00,22.5,22.5,22.41,22.42,727600.0,15.8414,15.8414,15.778,15.7851,727600.0
2012-02-22 15:00:00,22.42,22.48,22.42,22.44,877600.0,15.7851,15.8273,15.7851,15.7991,877600.0
2012-02-22 15:10:00,22.44,22.47,22.4,22.43,1412600.0,15.7991,15.8203,15.771,15.7921,1412600.0
2012-02-22 15:20:00,22.44,22.46,22.35,22.36,643000.0,15.7991,15.8132,15.7358,15.7428,643000.0
2012-02-22 15:30:00,22.36,22.36,22.25,22.26,1141400.0,15.7428,15.7428,15.6654,15.6724,1141400.0
2012-02-22 15:40:00,22.26,22.32,22.26,22.28,684400.0,15.6724,15.7146,15.6724,15.6865,684400.0
2012-02-22 15:50:00,22.28,22.3,22.22,22.27,1393800.0,15.6865,15.7006,15.6442,15.6794,1393800.0
2012-02-23 09:30:00,22.57,22.57,22.23,22.24,1246400.0,15.8907,15.8907,15.6513,15.6583,1246400.0
2012-02-23 09:40:00,22.24,22.25,22.18,22.22,637800.0,15.6583,15.6654,15.6161,15.6442,637800.0
2012-02-23 09:50:00,22.22,22.33,22.22,22.25,528000.0,15.6442,15.7217,15.6442,15.6654,528000.0
2012-02-23 10:00:00,22.25,22.28,22.23,22.24,549400.0,15.6654,15.6865,15.6513,15.6583,549400.0
2012-02-23 10:10:00,22.24,22.31,22.24,22.27,535000.0,15.6583,15.7076,15.6583,15.6794,535000.0
2012-02-23 10:20:00,22.27,22.29,22.23,22.24,679600.0,15.6794,15.6935,15.6513,15.6583,679600.0
2012-02-23 10:30:00,22.24,22.3,22.24,22.29,533600.0,15.6583,15.7006,15.6583,15.6935,533600.0
2012-02-23 10:40:00,22.29,22.33,22.29,22.29,587800.0,15.6935,15.7217,15.6935,15.6935,587800.0
2012-02-23 10:50:00,22.29,22.39,22.28,22.35,392400.0,15.6935,15.7639,15.6865,15.7358,392400.0
2012-02-23 11:00:00,22.35,22.41,22.35,22.4,424000.0,15.7358,15.778,15.7358,15.771,424000.0
2012-02-23 11:10:00,22.39,22.47,22.39,22.4,1001800.0,15.7639,15.8203,15.7639,15.771,1001800.0
2012-02-23 11:20:00,22.41,22.5,22.41,22.47,415400.0,15.778,15.8414,15.778,15.8203,415400.0
2012-02-23 11:30:00,22.47,22.49,22.44,22.44,533600.0,15.8203,15.8343,15.7991,15.7991,533600.0
2012-02-23 11:40:00,22.44,22.45,22.35,22.36,303200.0,15.7991,15.8062,15.7358,15.7428,303200.0
2012-02-23 11:50:00,22.36,22.36,22.31,22.33,185200.0,15.7428,15.7428,15.7076,15.7217,185200.0
2012-02-23 12:00:00,22.33,22.34,22.31,22.34,255800.0,15.7217,15.7287,15.7076,15.7287,255800.0
2012-02-23 12:10:00,22.33,22.4,22.31,22.4,346400.0,15.7217,15.771,15.7076,15.771,346400.0
2012-02-23 12:20:00,22.4,22.46,22.4,22.43,224400.0,15.771,15.8132,15.771,15.7921,224400.0
2012-02-23 12:30:00,22.43,22.48,22.43,22.47,211800.0,15.7921,15.8273,15.7921,15.8203,211800.0
2012-02-23 12:40:00,22.47,22.51,22.45,22.48,599600.0,15.8203,15.8484,15.8062,15.8273,599600.0
2012-02-23 12:50:00,22.48,22.48,22.43,22.48,531800.0,15.8273,15.8273,15.7921,15.8273,531800.0
2012-02-23 13:00:00,22.48,22.5,22.47,22.49,531000.0,15.8273,15.8414,15.8203,15.8343,531000.0
2012-02-23 13:10:00,22.49,22.51,22.48,22.5,674200.0,15.8343,15.8484,15.8273,15.8414,674200.0
2012-02-23 13:20:00,22.51,22.55,22.51,22.53,284000.0,15.8484,15.8766,15.8484,15.8625,284000.0
2012-02-23 13:30:00,22.53,22.61,22.53,22.6,766000.0,15.8625,15.9188,15.8625,15.9118,766000.0
2012-02-23 13:40:00,22.6,22.61,22.57,22.6,295600.0,15.9118,15.9188,15.8907,15.9118,295600.0
2012-02-23 13:50:00,22.6,22.63,22.59,22.62,490600.0,15.9118,15.9329,15.9047,15.9259,490600.0
2012-02-23 14:00:00,22.61,22.63,22.57,22.61,475000.0,15.9188,15.9329,15.8907,15.9188,475000.0
2012-02-23 14:10:00,22.61,22.65,22.58,22.59,337400.0,15.9188,15.947,15.8977,15.9047,337400.0
2012-02-23 14:20:00,22.58,22.61,22.56,22.61,273800.0,15.8977,15.9188,15.8836,15.9188,273800.0
2012-02-23 14:30:00,22.61,22.61,22.57,22.58,418400.0,15.9188,15.9188,15.8907,15.8977,418400.0
2012-02-23 14:40:00,22.58,22.59,22.55,22.59,452800.0,15.8977,15.9047,15.8766,15.9047,452800.0
2012-02-23 14:50:00,22.59,22.59,22.5,22.52,423800.0,15.9047,15.9047,15.8414,15.8555,423800.0
2012-02-23 15:00:00,22.52,22.56,22.5,22.56,373200.0,15.8555,15.8836,15.8414,15.8836,373200.0
2012-02-23 15:10:00,22.56,22.64,22.56,22.63,397800.0,15.8836,15.9399,15.8836,15.9329,397800.0
2012-02-23 15:20:00,22.63,22.63,22.6,22.62,324000.0,15.9329,15.9329,15.9118,15.9259,324000.0
2012-02-23 15:30:00,22.62,22.65,22.6,22.64,571000.0,15.9259,15.947,15.9118,15.9399,571000.0
2012-02-23 15:40:00,22.65,22.66,22.61,22.61,794400.0,15.947,15.954,15.9188,15.9188,794400.0
2012-02-23 15:50:00,22.61,22.64,22.58,22.58,1568400.0,15.9188,15.9399,15.8977,15.8977,1568400.0
2012-02-24 09:30:00,22.7,22.75,22.43,22.47,965400.0,15.9822,16.0174,15.7921,15.8203,965400.0
2012-02-24 09:40:00,22.47,22.57,22.45,22.5,500800.0,15.8203,15.8907,15.8062,15.8414,500800.0
2012-02-24 09:50:00,22.5,22.5,22.43,22.46,449000.0,15.8414,15.8414,15.7921,15.8132,449000.0
2012-02-24 10:00:00,22.46,22.53,22.46,22.5,603200.0,15.8132,15.8625,15.8132,15.8414,603200.0
2012-02-24 10:10:00,22.5,22.52,22.47,22.47,260600.0,15.8414,15.8555,15.8203,15.8203,260600.0
2012-02-24 10:20:00,22.47,22.5,22.43,22.46,269600.0,15.8203,15.8414,15.7921,15.8132,269600.0
2012-02-24 10:30:00,22.46,22.46,22.33,22.38,474600.0,15.8132,15.8132,15.7217,15.7569,474600.0
2012-02-24 10:40:00,22.38,22.4,22.35,22.35,274600.0,15.7569,15.771,15.7358,15.7358,274600.0
2012-02-24 10:50:00,22.35,22.42,22.35,22.41,262400.0,15.7358,15.7851,15.7358,15.778,262400.0
2012-02-24 11:00:00,22.41,22.47,22.41,22.45,230400.0,15.778,15.8203,15.778,15.8062,230400.0
2012-02-24 11:10:00,22.45,22.51,22.42,22.5,473000.0,15.8062,15.8484,15.7851,15.8414,473000.0
2012-02-24 11:20:00,22.5,22.6,22.5,22.6,357400.0,15.8414,15.9118,15.8414,15.9118,357400.0
2012-02-24 11:30:00,22.6,22.61,22.56,22.57,345600.0,15.9118,15.9188,15.8836,15.8907,345600.0
2012-02-24 11:40:00,22.57,22.57,22.5,22.5,150800.0,15.8907,15.8907,15.8414,15.8414,150800.0
2012-02-24 11:50:00,22.5,22.5,22.43,22.43,270400.0,15.8414,15.8414,15.7921,15.7921,270400.0
2012-02-24 12:00:00,22.43,22.48,22.41,22.43,397800.0,15.7921,15.8273,15.778,15.7921,397800.0
2012-02-24 12:10:00,22.43,22.55,22.43,22.55,172800.0,15.7921,15.8766,15.7921,15.8766,172800.0
2012-02-24 12:20:00,22.55,22.56,22.5,22.51,219000.0,15.8766,15.8836,15.8414,15.8484,219000.0
2012-02-24 12:30:00,22.5,22.53,22.5,22.51,182200.0,15.8414,15.8625,15.8414,15.8484,182200.0
2012-02-24 12:40:00,22.51,22.54,22.5,22.54,137400.0,15.8484,15.8695,15.8414,15.8695,137400.0
2012-02-24 12:50:00,22.54,22.55,22.52,22.53,233800.0,15.8695,15.8766,15.8555,15.8625,233800.0
2012-02-24 13:00:00,22.53,22.56,22.53,22.54,101800.0,15.8625,15.8836,15.8625,15.8695,101800.0
2012-02-24 13:10:00,22.54,22.55,22.52,22.54,133400.0,15.8695,15.8766,15.8555,15.8695,133400.0
2012-02-24 13:20:00,22.55,22.55,22.52,22.54,171000.0,15.8766,15.8766,15.8555,15.8695,171000.0
2012-02-24 13:30:00,22.54,22.56,22.54,22.56,199800.0,15.8695,15.8836,15.8695,15.8836,199800.0
2012-02-24 13:40:00,22.56,22.59,22.55,22.55,169200.0,15.8836,15.9047,15.8766,15.8766,169200.0
2012-02-24 13:50:00,22.55,22.61,22.55,22.6,474400.0,15.8766,15.9188,15.8766,15.9118,474400.0
2012-02-24 14:00:00,22.6,22.66,22.6,22.66,234400.0,15.9118,15.954,15.9118,15.954,234400.0
2012-02-24 14:10:00,22.66,22.67,22.65,22.66,166400.0,15.954,15.9611,15.947,15.954,166400.0
2012-02-24 14:20:00,22.66,22.67,22.61,22.61,225400.0,15.954,15.9611,15.9188,15.9188,225400.0
2012-02-24 14:30:00,22.61,22.65,22.61,22.64,276000.0,15.9188,15.947,15.9188,15.9399,276000.0
2012-02-24 14:40:00,22.64,22.65,22.62,22.63,164400.0,15.9399,15.947,15.9259,15.9329,164400.0
2012-02-24 14:50:00,22.63,22.65,22.61,22.61,154200.0,15.9329,15.947,15.9188,15.9188,154200.0
2012-02-24 15:00:00,22.61,22.64,22.61,22.63,204200.0,15.9188,15.9399,15.9188,15.9329,204200.0
2012-02-24 15:10:00,22.62,22.63,22.61,22.63,207800.0,15.9259,15.9329,15.9188,15.9329,207800.0
2012-02-24 15:20:00,22.62,22.63,22.59,22.59,398800.0,15.9259,15.9329,15.9047,15.9047,398800.0
2012-02-24 15:30:00,22.59,22.61,22.58,22.6,332000.0,15.9047,15.9188,15.8977,15.9118,332000.0
2012-02-24 15:40:00,22.6,22.61,22.57,22.58,429000.0,15.9118,15.9188,15.8907,15.8977,429000.0
2012-02-24 15:50:00,22.58,22.63,22.58,22.63,995200.0,15.8977,15.9329,15.8977,15.9329,995200.0
2012-02-27 09:30:00,22.5,22.57,22.39,22.45,758800.0,15.8414,15.8907,15.7639,15.8062,758800.0
2012-02-27 09:40:00,22.45,22.47,22.39,22.42,753200.0,15.8062,15.8203,15.7639,15.7851,753200.0
2012-02-27 09:50:00,22.42,22.53,22.42,22.5,583800.0,15.7851,15.8625,15.7851,15.8414,583800.0
2012-02-27 10:00:00,22.5,22.51,22.45,22.46,382800.0,15.8414,15.8484,15.8062,15.8132,382800.0
2012-02-27 10:10:00,22.46,22.47,22.39,22.42,367600.0,15.8132,15.8203,15.7639,15.7851,367600.0
2012-02-27 10:20:00,22.42,22.44,22.41,22.42,325400.0,15.7851,15.7991,15.778,15.7851,325400.0
2012-02-27 10:30:00,22.42,22.43,22.41,22.41,224800.0,15.7851,15.7921,15.778,15.778,224800.0
2012-02-27 10:40:00,22.41,22.48,22.4,22.47,418600.0,15.778,15.8273,15.771,15.8203,418600.0
2012-02-27 10:50:00,22.47,22.48,22.45,22.46,244600.0,15.8203,15.8273,15.8062,15.8132,244600.0
2012-02-27 11:00:00,22.46,22.47,22.41,22.43,157200.0,15.8132,15.8203,15.778,15.7921,157200.0
2012-02-27 11:10:00,22.43,22.48,22.42,22.43,523400.0,15.7921,15.8273,15.7851,15.7921,523400.0
2012-02-27 11:20:00,22.43,22.5,22.43,22.48,409200.0,15.7921,15.8414,15.7921,15.8273,409200.0
2012-02-27 11:30:00,22.49,22.51,22.48,22.5,244600.0,15.8343,15.8484,15.8273,15.8414,244600.0
2012-02-27 11:40:00,22.5,22.5,22.43,22.48,383400.0,15.8414,15.8414,15.7921,15.8273,383400.0
2012-02-27 11:50:00,22.48,22.5,22.47,22.49,112000.0,15.8273,15.8414,15.8203,15.8343,112000.0
2012-02-27 12:00:00,22.49,22.55,22.49,22.55,272600.0,15.8343,15.8766,15.8343,15.8766,272600.0
2012-02-27 12:10:00,22.55,22.55,22.51,22.53,169000.0,15.8766,15.8766,15.8484,15.8625,169000.0
2012-02-27 12:20:00,22.53,22.53,22.5,22.52,186600.0,15.8625,15.8625,15.8414,15.8555,186600.0
2012-02-27 12:30:00,22.52,22.52,22.49,22.5,111000.0,15.8555,15.8555,15.8343,15.8414,111000.0
2012-02-27 12:40:00,22.5,22.51,22.49,22.5,81200.0,15.8414,15.8484,15.8343,15.8414,81200.0
2012-02-27 12:50:00,22.5,22.55,22.5,22.52,115000.0,15.8414,15.8766,15.8414,15.8555,115000.0
2012-02-27 13:00:00,22.52,22.53,22.5,22.51,183400.0,15.8555,15.8625,15.8414,15.8484,183400.0
2012-02-27 13:10:00,22.5,22.52,22.49,22.52,180200.0,15.8414,15.8555,15.8343,15.8555,180200.0
2012-02-27 13:20:00,22.52,22.52,22.5,22.51,123000.0,15.8555,15.8555,15.8414,15.8484,123000.0
2012-02-27 13:30:00,22.51,22.56,22.5,22.55,201400.0,15.8484,15.8836,15.8414,15.8766,201400.0
2012-02-27 13:40:00,22.56,22.57,22.55,22.56,121000.0,15.8836,15.8907,15.8766,15.8836,121000.0
2012-02-27 13:50:00,22.56,22.57,22.53,22.54,198800.0,15.8836,15.8907,15.8625,15.8695,198800.0
2012-02-27 14:00:00,22.54,22.57,22.53,22.57,196600.0,15.8695,15.8907,15.8625,15.8907,196600.0
2012-02-27 14:10:00,22.57,22.58,22.57,22.58,161000.0,15.8907,15.8977,15.8907,15.8977,161000.0
2012-02-27 14:20:00,22.58,22.58,22.56,22.57,201600.0,15.8977,15.8977,15.8836,15.8907,201600.0
2012-02-27 14:30:00,22.57,22.58,22.57,22.58,250200.0,15.8907,15.8977,15.8907,15.8977,250200.0
2012-02-27 14:40:00,22.58,22.59,22.57,22.58,228200.0,15.8977,15.9047,15.8907,15.8977,228200.0
2012-02-27 14:50:00,22.58,22.59,22.57,22.58,256400.0,15.8977,15.9047,15.8907,15.8977,256400.0
2012-02-27 15:00:00,22.57,22.63,22.57,22.61,304400.0,15.8907,15.9329,15.8907,15.9188,304400.0
2012-02-27 15:10:00,22.61,22.63,22.58,22.61,455000.0,15.9188,15.9329,15.8977,15.9188,455000.0
2012-02-27 15:20:00,22.61,22.61,22.59,22.6,260800.0,15.9188,15.9188,15.9047,15.9118,260800.0
2012-02-27 15:30:00,22.6,22.66,22.6,22.65,487200.0,15.9118,15.954,15.9118,15.947,487200.0
2012-02-27 15:40:00,22.64,22.65,22.62,22.63,638200.0,15.9399,15.947,15.9259,15.9329,638200.0
2012-02-27 15:50:00,22.63,22.66,22.6,22.6,2269600.0,15.9329,15.954,15.9118,15.9118,2269600.0
2012-02-28 09:30:00,22.65,22.74,22.57,22.71,531600.0,15.947,16.0104,15.8907,15.9892,531600.0
2012-02-28 09:40:00,22.71,22.9,22.67,22.88,756200.0,15.9892,16.123,15.9611,16.1089,756200.0
2012-02-28 09:50:00,22.88,23.03,22.86,22.99,974200.0,16.1089,16.2145,16.0948,16.1864,974200.0
2012-02-28 10:00:00,22.99,23.03,22.93,22.97,658800.0,16.1864,16.2145,16.1441,16.1723,658800.0
2012-02-28 10:10:00,22.97,23.1,22.97,23.07,1141600.0,16.1723,16.2638,16.1723,16.2427,1141600.0
2012-02-28 10:20:00,23.06,23.09,23.03,23.05,351400.0,16.2356,16.2568,16.2145,16.2286,351400.0
2012-02-28 10:30:00,23.05,23.09,23.03,23.07,520800.0,16.2286,16.2568,16.2145,16.2427,520800.0
2012-02-28 10:40:00,23.07,23.12,23.07,23.09,510600.0,16.2427,16.2779,16.2427,16.2568,510600.0
2012-02-28 10:50:00,23.09,23.13,23.08,23.13,544600.0,16.2568,16.2849,16.2497,16.2849,544600.0
2012-02-28 11:00:00,23.12,23.21,23.12,23.19,640800.0,16.2779,16.3413,16.2779,16.3272,640800.0
2012-02-28 11:10:00,23.19,23.19,23.12,23.16,447600.0,16.3272,16.3272,16.2779,16.3061,447600.0
2012-02-28 11:20:00,23.16,23.21,23.13,23.13,444200.0,16.3061,16.3413,16.2849,16.2849,444200.0
2012-02-28 11:30:00,23.13,23.15,23.09,23.15,397400.0,16.2849,16.299,16.2568,16.299,397400.0
2012-02-28 11:40:00,23.15,23.16,23.06,23.06,261800.0,16.299,16.3061,16.2356,16.2356,261800.0
2012-02-28 11:50:00,23.06,23.08,23.03,23.07,340800.0,16.2356,16.2497,16.2145,16.2427,340800.0
2012-02-28 12:00:00,23.07,23.09,23.04,23.05,268600.0,16.2427,16.2568,16.2216,16.2286,268600.0
2012-02-28 12:10:00,23.06,23.09,23.04,23.09,206400.0,16.2356,16.2568,16.2216,16.2568,206400.0
2012-02-28 12:20:00,23.09,23.1,23.07,23.1,224000.0,16.2568,16.2638,16.2427,16.2638,224000.0
2012-02-28 12:30:00,23.09,23.13,23.08,23.13,181000.0,16.2568,16.2849,16.2497,16.2849,181000.0
2012-02-28 12:40:00,23.13,23.14,23.11,23.13,227400.0,16.2849,16.292,16.2709,16.2849,227400.0
2012-02-28 12:50:00,23.13,23.13,23.09,23.1,184800.0,16.2849,16.2849,16.2568,16.2638,184800.0
2012-02-28 13:00:00,23.1,23.13,23.1,23.12,179600.0,16.2638,16.2849,16.2638,16.2779,179600.0
2012-02-28 13:10:00,23.13,23.13,23.01,23.01,468000.0,16.2849,16.2849,16.2004,16.2004,468000.0
2012-02-28 13:20:00,23.01,23.02,22.96,22.96,342600.0,16.2004,16.2075,16.1652,16.1652,342600.0
2012-02-28 13:30:00,22.96,23.0,22.95,23.0,162600.0,16.1652,16.1934,16.1582,16.1934,162600.0
2012-02-28 13:40:00,22.99,23.0,22.96,22.96,140400.0,16.1864,16.1934,16.1652,16.1652,140400.0
2012-02-28 13:50:00,22.96,22.99,22.93,22.93,197800.0,16.1652,16.1864,16.1441,16.1441,197800.0
2012-02-28 14:00:00,22.93,22.97,22.92,22.93,321200.0,16.1441,16.1723,16.1371,16.1441,321200.0
2012-02-28 14:10:00,22.94,22.96,22.92,22.95,189000.0,16.1512,16.1652,16.1371,16.1582,189000.0
2012-02-28 14:20:00,22.95,22.95,22.93,22.93,195800.0,16.1582,16.1582,16.1441,16.1441,195800.0
2012-02-28 14:30:00,22.93,22.98,22.93,22.95,271800.0,16.1441,16.1793,16.1441,16.1582,271800.0
2012-02-28 14:40:00,22.95,22.98,22.93,22.95,118800.0,16.1582,16.1793,16.1441,16.1582,118800.0
2012-02-28 14:50:00,22.95,22.97,22.95,22.96,177800.0,16.1582,16.1723,16.1582,16.1652,177800.0
2012-02-28 15:00:00,22.96,22.98,22.95,22.96,208800.0,16.1652,16.1793,16.1582,16.1652,208800.0
2012-02-28 15:10:00,22.96,23.0,22.96,22.99,219200.0,16.1652,16.1934,16.1652,16.1864,219200.0
2012-02-28 15:20:00,23.0,23.01,22.97,22.98,298800.0,16.1934,16.2004,16.1723,16.1793,298800.0
2012-02-28 15:30:00,22.98,23.0,22.95,23.0,419200.0,16.1793,16.1934,16.1582,16.1934,419200.0
2012-02-28 15:40:00,22.99,23.04,22.99,23.02,401000.0,16.1864,16.2216,16.1864,16.2075,401000.0
2012-02-28 15:50:00,23.02,23.04,22.98,23.0,1115200.0,16.2075,16.2216,16.1793,16.1934,1115200.0
2012-02-29 09:30:00,22.95,23.09,22.95,23.09,635000.0,16.1582,16.2568,16.1582,16.2568,635000.0
2012-02-29 09:40:00,23.08,23.11,22.96,22.99,659400.0,16.2497,16.2709,16.1652,16.1864,659400.0
2012-02-29 09:50:00,22.99,23.04,22.98,23.04,476400.0,16.1864,16.2216,16.1793,16.2216,476400.0
2012-02-29 10:00:00,23.03,23.04,22.96,22.97,794000.0,16.2145,16.2216,16.1652,16.1723,794000.0
2012-02-29 10:10:00,22.97,22.97,22.92,22.92,260400.0,16.1723,16.1723,16.1371,16.1371,260400.0
2012-02-29 10:20:00,22.92,23.0,22.91,23.0,259000.0,16.1371,16.1934,16.13,16.1934,259000.0
2012-02-29 10:30:00,22.99,23.01,22.97,23.0,355000.0,16.1864,16.2004,16.1723,16.1934,355000.0
2012-02-29 10:40:00,23.0,23.0,22.96,22.97,450600.0,16.1934,16.1934,16.1652,16.1723,450600.0
2012-02-29 10:50:00,22.98,22.98,22.92,22.97,283000.0,16.1793,16.1793,16.1371,16.1723,283000.0
2012-02-29 11:00:00,22.96,22.97,22.91,22.92,201600.0,16.1652,16.1723,16.13,16.1371,201600.0
2012-02-29 11:10:00,22.93,22.93,22.85,22.86,301200.0,16.1441,16.1441,16.0878,16.0948,301200.0
2012-02-29 11:20:00,22.86,22.86,22.78,22.79,380800.0,16.0948,16.0948,16.0385,16.0456,380800.0
2012-02-29 11:30:00,22.78,22.83,22.78,22.8,155800.0,16.0385,16.0737,16.0385,16.0526,155800.0
2012-02-29 11:40:00,22.8,22.85,22.79,22.84,295000.0,16.0526,16.0878,16.0456,16.0808,295000.0
2012-02-29 11:50:00,22.84,22.84,22.8,22.8,167000.0,16.0808,16.0808,16.0526,16.0526,167000.0
2012-02-29 12:00:00,22.8,22.8,22.74,22.77,189400.0,16.0526,16.0526,16.0104,16.0315,189400.0
2012-02-29 12:10:00,22.77,22.81,22.77,22.81,137800.0,16.0315,16.0596,16.0315,16.0596,137800.0
2012-02-29 12:20:00,22.81,22.83,22.78,22.83,277200.0,16.0596,16.0737,16.0385,16.0737,277200.0
2012-02-29 12:30:00,22.83,22.84,22.78,22.8,174800.0,16.0737,16.0808,16.0385,16.0526,174800.0
2012-02-29 12:40:00,22.8,22.81,22.79,22.79,116600.0,16.0526,16.0596,16.0456,16.0456,116600.0
2012-02-29 12:50:00,22.79,22.82,22.79,22.81,141400.0,16.0456,16.0667,16.0456,16.0596,141400.0
2012-02-29 13:00:00,22.81,22.84,22.8,22.81,303400.0,16.0596,16.0808,16.0526,16.0596,303400.0
2012-02-29 13:10:00,22.81,22.81,22.77,22.8,238000.0,16.0596,16.0596,16.0315,16.0526,238000.0
2012-02-29 13:20:00,22.8,22.84,22.8,22.83,296400.0,16.0526,16.0808,16.0526,16.0737,296400.0
2012-02-29 13:30:00,22.83,22.86,22.81,22.82,341600.0,16.0737,16.0948,16.0596,16.0667,341600.0
2012-02-29 13:40:00,22.83,22.86,22.82,22.85,169600.0,16.0737,16.0948,16.0667,16.0878,169600.0
2012-02-29 13:50:00,22.86,22.87,22.83,22.86,224800.0,16.0948,16.1019,16.0737,16.0948,224800.0
2012-02-29 14:00:00,22.86,22.89,22.86,22.87,297800.0,16.0948,16.116,16.0948,16.1019,297800.0
2012-02-29 14:10:00,22.87,22.88,22.86,22.86,175600.0,16.1019,16.1089,16.0948,16.0948,175600.0
2012-02-29 14:20:00,22.86,22.91,22.86,22.9,299000.0,16.0948,16.13,16.0948,16.123,299000.0
2012-02-29 14:30:00,22.9,22.91,22.85,22.86,249000.0,16.123,16.13,16.0878,16.0948,249000.0
2012-02-29 14:40:00,22.86,22.9,22.86,22.9,250200.0,16.0948,16.123,16.0948,16.123,250200.0
2012-02-29 14:50:00,22.9,22.92,22.85,22.86,546000.0,16.123,16.1371,16.0878,16.0948,546000.0
2012-02-29 15:00:00,22.86,22.86,22.79,22.8,413200.0,16.0948,16.0948,16.0456,16.0526,413200.0
2012-02-29 15:10:00,22.8,22.85,22.78,22.81,414400.0,16.0526,16.0878,16.0385,16.0596,414400.0
2012-02-29 15:20:00,22.81,22.82,22.73,22.74,452200.0,16.0596,16.0667,16.0033,16.0104,452200.0
2012-02-29 15:30:00,22.73,22.76,22.7,22.73,1033400.0,16.0033,16.0244,15.9822,16.0033,1033400.0
2012-02-29 15:40:00,22.73,22.78,22.71,22.78,922400.0,16.0033,16.0385,15.9892,16.0385,922400.0
2012-02-29 15:50:00,22.78,22.78,22.74,22.75,1513400.0,16.0385,16.0385,16.0104,16.0174,1513400.0
2012-03-01 09:30:00,22.95,23.03,22.88,22.96,625000.0,16.1582,16.2145,16.1089,16.1652,625000.0
2012-03-01 09:40:00,22.96,23.0,22.91,22.99,493800.0,16.1652,16.1934,16.13,16.1864,493800.0
2012-03-01 09:50:00,22.99,23.06,22.98,23.06,452400.0,16.1864,16.2356,16.1793,16.2356,452400.0
2012-03-01 10:00:00,23.06,23.07,22.93,23.07,564200.0,16.2356,16.2427,16.1441,16.2427,564200.0
2012-03-01 10:10:00,23.07,23.08,23.0,23.06,354400.0,16.2427,16.2497,16.1934,16.2356,354400.0
2012-03-01 10:20:00,23.06,23.1,23.06,23.09,227800.0,16.2356,16.2638,16.2356,16.2568,227800.0
2012-03-01 10:30:00,23.08,23.11,23.05,23.07,265400.0,16.2497,16.2709,16.2286,16.2427,265400.0
2012-03-01 10:40:00,23.07,23.09,23.01,23.05,322600.0,16.2427,16.2568,16.2004,16.2286,322600.0
2012-03-01 10:50:00,23.04,23.08,23.0,23.08,420200.0,16.2216,16.2497,16.1934,16.2497,420200.0
2012-03-01 11:00:00,23.08,23.11,23.07,23.07,207200.0,16.2497,16.2709,16.2427,16.2427,207200.0
2012-03-01 11:10:00,23.07,23.07,22.99,23.01,353000.0,16.2427,16.2427,16.1864,16.2004,353000.0
2012-03-01 11:20:00,23.01,23.02,22.99,23.0,244400.0,16.2004,16.2075,16.1864,16.1934,244400.0
2012-03-01 11:30:00,23.0,23.05,23.0,23.04,205800.0,16.1934,16.2286,16.1934,16.2216,205800.0
2012-03-01 11:40:00,23.04,23.1,23.04,23.1,124400.0,16.2216,16.2638,16.2216,16.2638,124400.0
2012-03-01 11:50:00,23.1,23.18,23.08,23.16,268600.0,16.2638,16.3201,16.2497,16.3061,268600.0
2012-03-01 12:00:00,23.16,23.18,23.13,23.13,162200.0,16.3061,16.3201,16.2849,16.2849,162200.0
2012-03-01 12:10:00,23.13,23.16,23.11,23.14,184800.0,16.2849,16.3061,16.2709,16.292,184800.0
2012-03-01 12:20:00,23.15,23.16,23.13,23.14,202200.0,16.299,16.3061,16.2849,16.292,202200.0
2012-03-01 12:30:00,23.13,23.14,23.09,23.11,126800.0,16.2849,16.292,16.2568,16.2709,126800.0
2012-03-01 12:40:00,23.11,23.15,23.11,23.15,173000.0,16.2709,16.299,16.2709,16.299,173000.0
2012-03-01 12:50:00,23.14,23.14,23.11,23.14,164600.0,16.292,16.292,16.2709,16.292,164600.0
2012-03-01 13:00:00,23.14,23.14,23.12,23.13,120600.0,16.292,16.292,16.2779,16.2849,120600.0
2012-03-01 13:10:00,23.13,23.16,23.11,23.16,140400.0,16.2849,16.3061,16.2709,16.3061,140400.0
2012-03-01 13:20:00,23.16,23.18,23.13,23.15,194400.0,16.3061,16.3201,16.2849,16.299,194400.0
2012-03-01 13:30:00,23.16,23.18,23.13,23.16,178800.0,16.3061,16.3201,16.2849,16.3061,178800.0
2012-03-01 13:40:00,23.16,23.18,23.14,23.15,232200.0,16.3061,16.3201,16.292,16.299,232200.0
2012-03-01 13:50:00,23.14,23.16,23.14,23.15,139000.0,16.292,16.3061,16.292,16.299,139000.0
2012-03-01 14:00:00,23.15,23.18,23.15,23.18,212200.0,16.299,16.3201,16.299,16.3201,212200.0
2012-03-01 14:10:00,23.18,23.2,23.16,23.17,158000.0,16.3201,16.3342,16.3061,16.3131,158000.0
2012-03-01 14:20:00,23.18,23.2,23.16,23.2,187400.0,16.3201,16.3342,16.3061,16.3342,187400.0
2012-03-01 14:30:00,23.2,23.2,23.17,23.2,178200.0,16.3342,16.3342,16.3131,16.3342,178200.0
2012-03-01 14:40:00,23.2,23.24,23.19,23.24,495400.0,16.3342,16.3624,16.3272,16.3624,495400.0
2012-03-01 14:50:00,23.24,23.29,23.24,23.28,591800.0,16.3624,16.3976,16.3624,16.3905,591800.0
2012-03-01 15:00:00,23.27,23.31,23.27,23.31,631400.0,16.3835,16.4117,16.3835,16.4117,631400.0
2012-03-01 15:10:00,23.32,23.32,23.25,23.26,486400.0,16.4187,16.4187,16.3694,16.3765,486400.0
2012-03-01 15:20:00,23.25,23.3,23.24,23.28,448200.0,16.3694,16.4046,16.3624,16.3905,448200.0
2012-03-01 15:30:00,23.28,23.31,23.21,23.27,857400.0,16.3905,16.4117,16.3413,16.3835,857400.0
2012-03-01 15:40:00,23.27,23.32,23.27,23.3,678800.0,16.3835,16.4187,16.3835,16.4046,678800.0
2012-03-01 15:50:00,23.3,23.33,23.28,23.31,2322800.0,16.4046,16.4257,16.3905,16.4117,2322800.0
2012-03-02 09:30:00,23.37,23.38,23.15,23.15,489000.0,16.4539,16.4609,16.299,16.299,489000.0
2012-03-02 09:40:00,23.15,23.39,23.14,23.36,297600.0,16.299,16.468,16.292,16.4469,297600.0
2012-03-02 09:50:00,23.35,23.42,23.34,23.39,287600.0,16.4398,16.4891,16.4328,16.468,287600.0
2012-03-02 10:00:00,23.39,23.45,23.32,23.32,333000.0,16.468,16.5102,16.4187,16.4187,333000.0
2012-03-02 10:10:00,23.32,23.36,23.27,23.3,330600.0,16.4187,16.4469,16.3835,16.4046,330600.0
2012-03-02 10:20:00,23.3,23.34,23.29,23.33,555800.0,16.4046,16.4328,16.3976,16.4257,555800.0
2012-03-02 10:30:00,23.33,23.41,23.32,23.4,404600.0,16.4257,16.4821,16.4187,16.475,404600.0
2012-03-02 10:40:00,23.39,23.47,23.36,23.41,275600.0,16.468,16.5243,16.4469,16.4821,275600.0
2012-03-02 10:50:00,23.41,23.59,23.41,23.52,727600.0,16.4821,16.6088,16.4821,16.5595,727600.0
2012-03-02 11:00:00,23.53,23.54,23.47,23.49,564600.0,16.5666,16.5736,16.5243,16.5384,564600.0
2012-03-02 11:10:00,23.49,23.53,23.45,23.53,277800.0,16.5384,16.5666,16.5102,16.5666,277800.0
2012-03-02 11:20:00,23.53,23.54,23.48,23.5,262400.0,16.5666,16.5736,16.5314,16.5454,262400.0
2012-03-02 11:30:00,23.5,23.53,23.48,23.52,252600.0,16.5454,16.5666,16.5314,16.5595,252600.0
2012-03-02 11:40:00,23.52,23.52,23.42,23.46,550800.0,16.5595,16.5595,16.4891,16.5173,550800.0
2012-03-02 11:50:00,23.46,23.54,23.45,23.54,549000.0,16.5173,16.5736,16.5102,16.5736,549000.0
2012-03-02 12:00:00,23.54,23.56,23.5,23.53,268600.0,16.5736,16.5877,16.5454,16.5666,268600.0
2012-03-02 12:10:00,23.53,23.58,23.5,23.52,509600.0,16.5666,16.6018,16.5454,16.5595,509600.0
2012-03-02 12:20:00,23.52,23.56,23.52,23.56,272000.0,16.5595,16.5877,16.5595,16.5877,272000.0
2012-03-02 12:30:00,23.56,23.6,23.52,23.59,312800.0,16.5877,16.6158,16.5595,16.6088,312800.0
2012-03-02 12:40:00,23.6,23.64,23.59,23.63,289400.0,16.6158,16.644,16.6088,16.637,289400.0
2012-03-02 12:50:00,23.63,23.64,23.58,23.58,207600.0,16.637,16.644,16.6018,16.6018,207600.0
2012-03-02 13:00:00,23.58,23.59,23.53,23.55,332600.0,16.6018,16.6088,16.5666,16.5806,332600.0
2012-03-02 13:10:00,23.55,23.55,23.48,23.49,201200.0,16.5806,16.5806,16.5314,16.5384,201200.0
2012-03-02 13:20:00,23.49,23.49,23.45,23.47,158400.0,16.5384,16.5384,16.5102,16.5243,158400.0
2012-03-02 13:30:00,23.47,23.49,23.47,23.48,119800.0,16.5243,16.5384,16.5243,16.5314,119800.0
2012-03-02 13:40:00,23.48,23.54,23.48,23.54,210000.0,16.5314,16.5736,16.5314,16.5736,210000.0
2012-03-02 13:50:00,23.54,23.57,23.52,23.52,406000.0,16.5736,16.5947,16.5595,16.5595,406000.0
2012-03-02 14:00:00,23.52,23.53,23.5,23.52,212000.0,16.5595,16.5666,16.5454,16.5595,212000.0
2012-03-02 14:10:00,23.52,23.57,23.5,23.56,307800.0,16.5595,16.5947,16.5454,16.5877,307800.0
2012-03-02 14:20:00,23.57,23.59,23.54,23.55,196200.0,16.5947,16.6088,16.5736,16.5806,196200.0
2012-03-02 14:30:00,23.55,23.55,23.52,23.53,256000.0,16.5806,16.5806,16.5595,16.5666,256000.0
2012-03-02 14:40:00,23.53,23.54,23.5,23.52,369000.0,16.5666,16.5736,16.5454,16.5595,369000.0
2012-03-02 14:50:00,23.52,23.53,23.48,23.49,258400.0,16.5595,16.5666,16.5314,16.5384,258400.0
2012-03-02 15:00:00,23.5,23.5,23.45,23.46,315200.0,16.5454,16.5454,16.5102,16.5173,315200.0
2012-03-02 15:10:00,23.46,23.5,23.46,23.49,356000.0,16.5173,16.5454,16.5173,16.5384,356000.0
2012-03-02 15:20:00,23.5,23.54,23.48,23.53,311600.0,16.5454,16.5736,16.5314,16.5666,311600.0
2012-03-02 15:30:00,23.53,23.57,23.52,23.53,520600.0,16.5666,16.5947,16.5595,16.5666,520600.0
2012-03-02 15:40:00,23.53,23.54,23.49,23.51,507400.0,16.5666,16.5736,16.5384,16.5525,507400.0
2012-03-02 15:50:00,23.5,23.53,23.48,23.5,1003600.0,16.5454,16.5666,16.5314,16.5454,1003600.0
2012-03-05 09:30:00,23.42,23.57,23.32,23.49,667000.0,16.4891,16.5947,16.4187,16.5384,667000.0
2012-03-05 09:40:00,23.5,23.52,23.29,23.33,557600.0,16.5454,16.5595,16.3976,16.4257,557600.0
2012-03-05 09:50:00,23.33,23.38,23.21,23.25,591200.0,16.4257,16.4609,16.3413,16.3694,591200.0
2012-03-05 10:00:00,23.25,23.29,23.2,23.25,509200.0,16.3694,16.3976,16.3342,16.3694,509200.0
2012-03-05 10:10:00,23.25,23.32,23.23,23.28,376600.0,16.3694,16.4187,16.3553,16.3905,376600.0
2012-03-05 10:20:00,23.28,23.29,23.23,23.26,596600.0,16.3905,16.3976,16.3553,16.3765,596600.0
2012-03-05 10:30:00,23.26,23.26,23.11,23.15,551200.0,16.3765,16.3765,16.2709,16.299,551200.0
2012-03-05 10:40:00,23.15,23.18,23.11,23.13,516600.0,16.299,16.3201,16.2709,16.2849,516600.0
2012-03-05 10:50:00,23.13,23.18,23.09,23.13,397800.0,16.2849,16.3201,16.2568,16.2849,397800.0
2012-03-05 11:00:00,23.13,23.14,23.07,23.09,440800.0,16.2849,16.292,16.2427,16.2568,440800.0
2012-03-05 11:10:00,23.09,23.1,23.06,23.07,382800.0,16.2568,16.2638,16.2356,16.2427,382800.0
2012-03-05 11:20:00,23.07,23.07,23.02,23.03,360400.0,16.2427,16.2427,16.2075,16.2145,360400.0
2012-03-05 11:30:00,23.03,23.05,23.0,23.04,223800.0,16.2145,16.2286,16.1934,16.2216,223800.0
2012-03-05 11:40:00,23.03,23.04,23.02,23.02,299000.0,16.2145,16.2216,16.2075,16.2075,299000.0
2012-03-05 11:50:00,23.02,23.02,22.98,23.0,275400.0,16.2075,16.2075,16.1793,16.1934,275400.0
2012-03-05 12:00:00,23.0,23.02,23.0,23.02,209000.0,16.1934,16.2075,16.1934,16.2075,209000.0
2012-03-05 12:10:00,23.02,23.07,23.01,23.03,254000.0,16.2075,16.2427,16.2004,16.2145,254000.0
2012-03-05 12:20:00,23.03,23.06,23.02,23.03,241600.0,16.2145,16.2356,16.2075,16.2145,241600.0
2012-03-05 12:30:00,23.02,23.03,23.0,23.01,172800.0,16.2075,16.2145,16.1934,16.2004,172800.0
2012-03-05 12:40:00,23.0,23.02,22.99,23.02,144200.0,16.1934,16.2075,16.1864,16.2075,144200.0
2012-03-05 12:50:00,23.01,23.05,23.0,23.04,182800.0,16.2004,16.2286,16.1934,16.2216,182800.0
2012-03-05 13:00:00,23.04,23.08,23.04,23.06,192800.0,16.2216,16.2497,16.2216,16.2356,192800.0
2012-03-05 13:10:00,23.06,23.09,23.05,23.08,238200.0,16.2356,16.2568,16.2286,16.2497,238200.0
2012-03-05 13:20:00,23.08,23.08,23.04,23.06,142800.0,16.2497,16.2497,16.2216,16.2356,142800.0
2012-03-05 13:30:00,23.05,23.06,23.03,23.05,116000.0,16.2286,16.2356,16.2145,16.2286,116000.0
2012-03-05 13:40:00,23.06,23.06,23.05,23.05,122800.0,16.2356,16.2356,16.2286,16.2286,122800.0
2012-03-05 13:50:00,23.05,23.06,23.02,23.05,264600.0,16.2286,16.2356,16.2075,16.2286,264600.0
2012-03-05 14:00:00,23.05,23.06,23.02,23.05,201200.0,16.2286,16.2356,16.2075,16.2286,201200.0
2012-03-05 14:10:00,23.05,23.08,23.04,23.07,173800.0,16.2286,16.2497,16.2216,16.2427,173800.0
2012-03-05 14:20:00,23.07,23.08,23.04,23.07,144000.0,16.2427,16.2497,16.2216,16.2427,144000.0
2012-03-05 14:30:00,23.06,23.09,23.06,23.08,372800.0,16.2356,16.2568,16.2356,16.2497,372800.0
2012-03-05 14:40:00,23.08,23.09,23.06,23.06,141200.0,16.2497,16.2568,16.2356,16.2356,141200.0
2012-03-05 14:50:00,23.06,23.11,23.05,23.1,168000.0,16.2356,16.2709,16.2286,16.2638,168000.0
2012-03-05 15:00:00,23.1,23.12,23.1,23.12,159200.0,16.2638,16.2779,16.2638,16.2779,159200.0
2012-03-05 15:10:00,23.11,23.12,23.08,23.1,193800.0,16.2709,16.2779,16.2497,16.2638,193800.0
2012-03-05 15:20:00,23.1,23.11,23.09,23.09,143600.0,16.2638,16.2709,16.2568,16.2568,143600.0
2012-03-05 15:30:00,23.09,23.11,23.09,23.09,281400.0,16.2568,16.2709,16.2568,16.2568,281400.0
2012-03-05 15:40:00,23.09,23.12,23.08,23.1,414400.0,16.2568,16.2779,16.2497,16.2638,414400.0
2012-03-05 15:50:00,23.1,23.12,23.08,23.12,932000.0,16.2638,16.2779,16.2497,16.2779,932000.0
2012-03-06 09:30:00,22.79,23.09,22.75,22.99,836000.0,16.0456,16.2568,16.0174,16.1864,836000.0
2012-03-06 09:40:00,22.99,23.01,22.9,23.0,681200.0,16.1864,16.2004,16.123,16.1934,681200.0
2012-03-06 09:50:00,22.99,23.0,22.98,22.99,428200.0,16.1864,16.1934,16.1793,16.1864,428200.0
2012-03-06 10:00:00,22.99,23.04,22.92,22.92,338400.0,16.1864,16.2216,16.1371,16.1371,338400.0
2012-03-06 10:10:00,22.92,22.98,22.91,22.92,431000.0,16.1371,16.1793,16.13,16.1371,431000.0
2012-03-06 10:20:00,22.92,22.94,22.86,22.93,508200.0,16.1371,16.1512,16.0948,16.1441,508200.0
2012-03-06 10:30:00,22.93,22.96,22.89,22.89,387000.0,16.1441,16.1652,16.116,16.116,387000.0
2012-03-06 10:40:00,22.9,22.93,22.69,22.81,1578400.0,16.123,16.1441,15.9751,16.0596,1578400.0
2012-03-06 10:50:00,22.81,22.97,22.79,22.95,1250000.0,16.0596,16.1723,16.0456,16.1582,1250000.0
2012-03-06 11:00:00,22.94,22.97,22.86,22.91,525200.0,16.1512,16.1723,16.0948,16.13,525200.0
2012-03-06 11:10:00,22.91,22.91,22.84,22.85,305800.0,16.13,16.13,16.0808,16.0878,305800.0
2012-03-06 11:20:00,22.85,22.86,22.78,22.83,601600.0,16.0878,16.0948,16.0385,16.0737,601600.0
2012-03-06 11:30:00,22.83,22.83,22.74,22.75,377800.0,16.0737,16.0737,16.0104,16.0174,377800.0
2012-03-06 11:40:00,22.75,22.82,22.75,22.79,298000.0,16.0174,16.0667,16.0174,16.0456,298000.0
2012-03-06 11:50:00,22.8,22.83,22.75,22.82,270200.0,16.0526,16.0737,16.0174,16.0667,270200.0
2012-03-06 12:00:00,22.82,22.82,22.78,22.8,160400.0,16.0667,16.0667,16.0385,16.0526,160400.0
2012-03-06 12:10:00,22.8,22.83,22.79,22.83,139600.0,16.0526,16.0737,16.0456,16.0737,139600.0
2012-03-06 12:20:00,22.83,22.86,22.82,22.84,131400.0,16.0737,16.0948,16.0667,16.0808,131400.0
2012-03-06 12:30:00,22.84,22.9,22.84,22.88,274600.0,16.0808,16.123,16.0808,16.1089,274600.0
2012-03-06 12:40:00,22.87,22.89,22.83,22.88,175200.0,16.1019,16.116,16.0737,16.1089,175200.0
2012-03-06 12:50:00,22.88,22.91,22.88,22.9,118600.0,16.1089,16.13,16.1089,16.123,118600.0
2012-03-06 13:00:00,22.9,22.93,22.88,22.9,214200.0,16.123,16.1441,16.1089,16.123,214200.0
2012-03-06 13:10:00,22.9,22.9,22.87,22.88,194800.0,16.123,16.123,16.1019,16.1089,194800.0
2012-03-06 13:20:00,22.88,22.9,22.83,22.84,289800.0,16.1089,16.123,16.0737,16.0808,289800.0
2012-03-06 13:30:00,22.84,22.88,22.84,22.88,248400.0,16.0808,16.1089,16.0808,16.1089,248400.0
2012-03-06 13:40:00,22.88,22.9,22.86,22.88,237200.0,16.1089,16.123,16.0948,16.1089,237200.0
2012-03-06 13:50:00,22.88,22.9,22.85,22.86,280200.0,16.1089,16.123,16.0878,16.0948,280200.0
2012-03-06 14:00:00,22.86,22.86,22.8,22.81,157400.0,16.0948,16.0948,16.0526,16.0596,157400.0
2012-03-06 14:10:00,22.81,22.84,22.79,22.79,209000.0,16.0596,16.0808,16.0456,16.0456,209000.0
2012-03-06 14:20:00,22.79,22.83,22.78,22.82,266200.0,16.0456,16.0737,16.0385,16.0667,266200.0
2012-03-06 14:30:00,22.82,22.84,22.81,22.83,248000.0,16.0667,16.0808,16.0596,16.0737,248000.0
2012-03-06 14:40:00,22.83,22.86,22.82,22.84,218800.0,16.0737,16.0948,16.0667,16.0808,218800.0
2012-03-06 14:50:00,22.83,22.84,22.79,22.79,209200.0,16.0737,16.0808,16.0456,16.0456,209200.0
2012-03-06 15:00:00,22.8,22.82,22.78,22.79,623200.0,16.0526,16.0667,16.0385,16.0456,623200.0
2012-03-06 15:10:00,22.79,22.85,22.78,22.84,215000.0,16.0456,16.0878,16.0385,16.0808,215000.0
2012-03-06 15:20:00,22.84,22.88,22.83,22.88,476000.0,16.0808,16.1089,16.0737,16.1089,476000.0
2012-03-06 15:30:00,22.88,22.9,22.86,22.89,433000.0,16.1089,16.123,16.0948,16.116,433000.0
2012-03-06 15:40:00,22.89,22.93,22.88,22.92,630400.0,16.116,16.1441,16.1089,16.1371,630400.0
2012-03-06 15:50:00,22.92,22.99,22.92,22.93,1591800.0,16.1371,16.1864,16.1371,16.1441,1591800.0
2012-03-07 09:30:00,22.93,22.96,22.76,22.76,356000.0,16.1441,16.1652,16.0244,16.0244,356000.0
2012-03-07 09:40:00,22.77,22.84,22.74,22.75,545400.0,16.0315,16.0808,16.0104,16.0174,545400.0
2012-03-07 09:50:00,22.75,22.83,22.74,22.79,277400.0,16.0174,16.0737,16.0104,16.0456,277400.0
2012-03-07 10:00:00,22.8,22.8,22.7,22.7,364000.0,16.0526,16.0526,15.9822,15.9822,364000.0
2012-03-07 10:10:00,22.7,22.71,22.63,22.65,336400.0,15.9822,15.9892,15.9329,15.947,336400.0
2012-03-07 10:20:00,22.65,22.65,22.49,22.49,717400.0,15.947,15.947,15.8343,15.8343,717400.0
2012-03-07 10:30:00,22.49,22.62,22.48,22.61,678200.0,15.8343,15.9259,15.8273,15.9188,678200.0
2012-03-07 10:40:00,22.61,22.61,22.49,22.5,328000.0,15.9188,15.9188,15.8343,15.8414,328000.0
2012-03-07 10:50:00,22.5,22.53,22.42,22.44,541400.0,15.8414,15.8625,15.7851,15.7991,541400.0
2012-03-07 11:00:00,22.43,22.47,22.4,22.43,567200.0,15.7921,15.8203,15.771,15.7921,567200.0
2012-03-07 11:10:00,22.43,22.58,22.43,22.57,416800.0,15.7921,15.8977,15.7921,15.8907,416800.0
2012-03-07 11:20:00,22.57,22.58,22.49,22.5,472200.0,15.8907,15.8977,15.8343,15.8414,472200.0
2012-03-07 11:30:00,22.5,22.53,22.49,22.53,536800.0,15.8414,15.8625,15.8343,15.8625,536800.0
2012-03-07 11:40:00,22.53,22.55,22.5,22.52,233000.0,15.8625,15.8766,15.8414,15.8555,233000.0
2012-03-07 11:50:00,22.52,22.52,22.48,22.5,222000.0,15.8555,15.8555,15.8273,15.8414,222000.0
2012-03-07 12:00:00,22.5,22.55,22.5,22.55,300800.0,15.8414,15.8766,15.8414,15.8766,300800.0
2012-03-07 12:10:00,22.55,22.6,22.55,22.59,198200.0,15.8766,15.9118,15.8766,15.9047,198200.0
2012-03-07 12:20:00,22.59,22.61,22.57,22.6,247200.0,15.9047,15.9188,15.8907,15.9118,247200.0
2012-03-07 12:30:00,22.61,22.63,22.57,22.58,189600.0,15.9188,15.9329,15.8907,15.8977,189600.0
2012-03-07 12:40:00,22.57,22.6,22.57,22.58,225200.0,15.8907,15.9118,15.8907,15.8977,225200.0
2012-03-07 12:50:00,22.58,22.59,22.58,22.59,210200.0,15.8977,15.9047,15.8977,15.9047,210200.0
2012-03-07 13:00:00,22.59,22.6,22.57,22.59,184200.0,15.9047,15.9118,15.8907,15.9047,184200.0
2012-03-07 13:10:00,22.59,22.61,22.58,22.59,241200.0,15.9047,15.9188,15.8977,15.9047,241200.0
2012-03-07 13:20:00,22.59,22.6,22.57,22.58,130800.0,15.9047,15.9118,15.8907,15.8977,130800.0
2012-03-07 13:30:00,22.58,22.6,22.57,22.6,207800.0,15.8977,15.9118,15.8907,15.9118,207800.0
2012-03-07 13:40:00,22.6,22.61,22.59,22.6,237200.0,15.9118,15.9188,15.9047,15.9118,237200.0
2012-03-07 13:50:00,22.6,22.61,22.59,22.6,138400.0,15.9118,15.9188,15.9047,15.9118,138400.0
2012-03-07 14:00:00,22.6,22.68,22.6,22.68,274200.0,15.9118,15.9681,15.9118,15.9681,274200.0
2012-03-07 14:10:00,22.68,22.73,22.68,22.72,191800.0,15.9681,16.0033,15.9681,15.9963,191800.0
2012-03-07 14:20:00,22.72,22.75,22.69,22.74,294000.0,15.9963,16.0174,15.9751,16.0104,294000.0
2012-03-07 14:30:00,22.74,22.74,22.67,22.68,202200.0,16.0104,16.0104,15.9611,15.9681,202200.0
2012-03-07 14:40:00,22.68,22.7,22.66,22.69,138600.0,15.9681,15.9822,15.954,15.9751,138600.0
2012-03-07 14:50:00,22.69,22.72,22.69,22.7,143000.0,15.9751,15.9963,15.9751,15.9822,143000.0
2012-03-07 15:00:00,22.7,22.77,22.7,22.74,313400.0,15.9822,16.0315,15.9822,16.0104,313400.0
2012-03-07 15:10:00,22.74,22.75,22.72,22.72,293800.0,16.0104,16.0174,15.9963,15.9963,293800.0
2012-03-07 15:20:00,22.72,22.77,22.72,22.77,394000.0,15.9963,16.0315,15.9963,16.0315,394000.0
2012-03-07 15:30:00,22.77,22.83,22.77,22.81,396600.0,16.0315,16.0737,16.0315,16.0596,396600.0
2012-03-07 15:40:00,22.81,22.83,22.79,22.81,431000.0,16.0596,16.0737,16.0456,16.0596,431000.0
2012-03-07 15:50:00,22.81,22.81,22.72,22.75,1262600.0,16.0596,16.0596,15.9963,16.0174,1262600.0
2012-03-08 09:30:00,22.89,23.16,22.85,23.16,638600.0,16.116,16.3061,16.0878,16.3061,638600.0
2012-03-08 09:40:00,23.16,23.24,23.15,23.21,490200.0,16.3061,16.3624,16.299,16.3413,490200.0
2012-03-08 09:50:00,23.21,23.29,23.16,23.29,528800.0,16.3413,16.3976,16.3061,16.3976,528800.0
2012-03-08 10:00:00,23.28,23.49,23.24,23.47,796000.0,16.3905,16.5384,16.3624,16.5243,796000.0
2012-03-08 10:10:00,23.47,23.49,23.38,23.4,619600.0,16.5243,16.5384,16.4609,16.475,619600.0
2012-03-08 10:20:00,23.39,23.39,23.24,23.25,389000.0,16.468,16.468,16.3624,16.3694,389000.0
2012-03-08 10:30:00,23.25,23.27,23.22,23.25,360200.0,16.3694,16.3835,16.3483,16.3694,360200.0
2012-03-08 10:40:00,23.25,23.26,23.18,23.19,358800.0,16.3694,16.3765,16.3201,16.3272,358800.0
2012-03-08 10:50:00,23.21,23.23,23.13,23.17,290000.0,16.3413,16.3553,16.2849,16.3131,290000.0
2012-03-08 11:00:00,23.17,23.2,23.15,23.17,228200.0,16.3131,16.3342,16.299,16.3131,228200.0
2012-03-08 11:10:00,23.17,23.23,23.17,23.21,222600.0,16.3131,16.3553,16.3131,16.3413,222600.0
2012-03-08 11:20:00,23.21,23.23,23.18,23.2,194200.0,16.3413,16.3553,16.3201,16.3342,194200.0
2012-03-08 11:30:00,23.2,23.2,23.15,23.16,204200.0,16.3342,16.3342,16.299,16.3061,204200.0
2012-03-08 11:40:00,23.16,23.17,23.14,23.16,155800.0,16.3061,16.3131,16.292,16.3061,155800.0
2012-03-08 11:50:00,23.15,23.17,23.13,23.17,186800.0,16.299,16.3131,16.2849,16.3131,186800.0
2012-03-08 12:00:00,23.17,23.19,23.17,23.18,145800.0,16.3131,16.3272,16.3131,16.3201,145800.0
2012-03-08 12:10:00,23.18,23.22,23.17,23.17,115200.0,16.3201,16.3483,16.3131,16.3131,115200.0
2012-03-08 12:20:00,23.17,23.17,23.15,23.17,55800.0,16.3131,16.3131,16.299,16.3131,55800.0
2012-03-08 12:30:00,23.16,23.17,23.14,23.15,64400.0,16.3061,16.3131,16.292,16.299,64400.0
2012-03-08 12:40:00,23.15,23.17,23.15,23.15,155600.0,16.299,16.3131,16.299,16.299,155600.0
2012-03-08 12:50:00,23.15,23.22,23.15,23.21,181600.0,16.299,16.3483,16.299,16.3413,181600.0
2012-03-08 13:00:00,23.2,23.21,23.15,23.15,189600.0,16.3342,16.3413,16.299,16.299,189600.0
2012-03-08 13:10:00,23.15,23.16,23.13,23.15,163000.0,16.299,16.3061,16.2849,16.299,163000.0
2012-03-08 13:20:00,23.15,23.16,23.14,23.14,167200.0,16.299,16.3061,16.292,16.292,167200.0
2012-03-08 13:30:00,23.15,23.18,23.14,23.16,144400.0,16.299,16.3201,16.292,16.3061,144400.0
2012-03-08 13:40:00,23.16,23.16,23.14,23.15,50400.0,16.3061,16.3061,16.292,16.299,50400.0
2012-03-08 13:50:00,23.15,23.16,23.14,23.15,221800.0,16.299,16.3061,16.292,16.299,221800.0
2012-03-08 14:00:00,23.15,23.2,23.15,23.2,100600.0,16.299,16.3342,16.299,16.3342,100600.0
2012-03-08 14:10:00,23.2,23.26,23.2,23.26,211800.0,16.3342,16.3765,16.3342,16.3765,211800.0
2012-03-08 14:20:00,23.26,23.3,23.22,23.3,177200.0,16.3765,16.4046,16.3483,16.4046,177200.0
2012-03-08 14:30:00,23.3,23.32,23.29,23.3,205400.0,16.4046,16.4187,16.3976,16.4046,205400.0
2012-03-08 14:40:00,23.3,23.35,23.3,23.34,247800.0,16.4046,16.4398,16.4046,16.4328,247800.0
2012-03-08 14:50:00,23.34,23.38,23.34,23.35,248200.0,16.4328,16.4609,16.4328,16.4398,248200.0
2012-03-08 15:00:00,23.34,23.36,23.34,23.35,358200.0,16.4328,16.4469,16.4328,16.4398,358200.0
2012-03-08 15:10:00,23.35,23.36,23.33,23.33,254400.0,16.4398,16.4469,16.4257,16.4257,254400.0
2012-03-08 15:20:00,23.33,23.34,23.29,23.3,271000.0,16.4257,16.4328,16.3976,16.4046,271000.0
2012-03-08 15:30:00,23.29,23.33,23.29,23.32,244800.0,16.3976,16.4257,16.3976,16.4187,244800.0
2012-03-08 15:40:00,23.32,23.34,23.3,23.33,477400.0,16.4187,16.4328,16.4046,16.4257,477400.0
2012-03-08 15:50:00,23.32,23.32,23.23,23.27,1184400.0,16.4187,16.4187,16.3553,16.3835,1184400.0
2012-03-09 09:30:00,23.3,23.31,23.1,23.21,349000.0,16.4046,16.4117,16.2638,16.3413,349000.0
2012-03-09 09:40:00,23.21,23.22,23.13,23.14,439600.0,16.3413,16.3483,16.2849,16.292,439600.0
2012-03-09 09:50:00,23.14,23.14,23.06,23.1,226600.0,16.292,16.292,16.2356,16.2638,226600.0
2012-03-09 10:00:00,23.1,23.15,23.1,23.13,245600.0,16.2638,16.299,16.2638,16.2849,245600.0
2012-03-09 10:10:00,23.12,23.14,23.07,23.11,505200.0,16.2779,16.292,16.2427,16.2709,505200.0
2012-03-09 10:20:00,23.11,23.19,23.11,23.17,317200.0,16.2709,16.3272,16.2709,16.3131,317200.0
2012-03-09 10:30:00,23.17,23.18,23.13,23.16,231400.0,16.3131,16.3201,16.2849,16.3061,231400.0
2012-03-09 10:40:00,23.17,23.18,23.14,23.15,455000.0,16.3131,16.3201,16.292,16.299,455000.0
2012-03-09 10:50:00,23.15,23.17,23.13,23.14,234200.0,16.299,16.3131,16.2849,16.292,234200.0
2012-03-09 11:00:00,23.14,23.18,23.14,23.18,218800.0,16.292,16.3201,16.292,16.3201,218800.0
2012-03-09 11:10:00,23.18,23.2,23.15,23.15,140600.0,16.3201,16.3342,16.299,16.299,140600.0
2012-03-09 11:20:00,23.15,23.17,23.11,23.11,179000.0,16.299,16.3131,16.2709,16.2709,179000.0
2012-03-09 11:30:00,23.11,23.11,23.06,23.09,278000.0,16.2709,16.2709,16.2356,16.2568,278000.0
2012-03-09 11:40:00,23.09,23.09,23.06,23.08,162200.0,16.2568,16.2568,16.2356,16.2497,162200.0
2012-03-09 11:50:00,23.08,23.11,23.07,23.1,150000.0,16.2497,16.2709,16.2427,16.2638,150000.0
2012-03-09 12:00:00,23.11,23.14,23.08,23.1,85400.0,16.2709,16.292,16.2497,16.2638,85400.0
2012-03-09 12:10:00,23.1,23.13,23.1,23.11,75800.0,16.2638,16.2849,16.2638,16.2709,75800.0
2012-03-09 12:20:00,23.11,23.13,23.11,23.13,197800.0,16.2709,16.2849,16.2709,16.2849,197800.0
2012-03-09 12:30:00,23.13,23.13,23.08,23.08,117200.0,16.2849,16.2849,16.2497,16.2497,117200.0
2012-03-09 12:40:00,23.08,23.11,23.07,23.11,63000.0,16.2497,16.2709,16.2427,16.2709,63000.0
2012-03-09 12:50:00,23.11,23.11,23.09,23.11,88800.0,16.2709,16.2709,16.2568,16.2709,88800.0
2012-03-09 13:00:00,23.11,23.12,23.1,23.11,124200.0,16.2709,16.2779,16.2638,16.2709,124200.0
2012-03-09 13:10:00,23.11,23.11,23.09,23.09,267800.0,16.2709,16.2709,16.2568,16.2568,267800.0
2012-03-09 13:20:00,23.09,23.1,23.07,23.07,86800.0,16.2568,16.2638,16.2427,16.2427,86800.0
2012-03-09 13:30:00,23.07,23.08,23.04,23.05,180600.0,16.2427,16.2497,16.2216,16.2286,180600.0
2012-03-09 13:40:00,23.05,23.05,23.0,23.0,838000.0,16.2286,16.2286,16.1934,16.1934,838000.0
2012-03-09 13:50:00,23.0,23.03,23.0,23.02,234800.0,16.1934,16.2145,16.1934,16.2075,234800.0
2012-03-09 14:00:00,23.02,23.02,22.97,22.97,268800.0,16.2075,16.2075,16.1723,16.1723,268800.0
2012-03-09 14:10:00,22.97,23.04,22.97,23.04,178000.0,16.1723,16.2216,16.1723,16.2216,178000.0
2012-03-09 14:20:00,23.04,23.06,23.03,23.06,213000.0,16.2216,16.2356,16.2145,16.2356,213000.0
2012-03-09 14:30:00,23.06,23.07,23.05,23.05,147600.0,16.2356,16.2427,16.2286,16.2286,147600.0
2012-03-09 14:40:00,23.05,23.08,23.03,23.03,247400.0,16.2286,16.2497,16.2145,16.2145,247400.0
2012-03-09 14:50:00,23.04,23.04,22.96,22.99,409000.0,16.2216,16.2216,16.1652,16.1864,409000.0
2012-03-09 15:00:00,22.99,23.04,22.99,23.04,360400.0,16.1864,16.2216,16.1864,16.2216,360400.0
2012-03-09 15:10:00,23.04,23.04,22.99,23.0,306800.0,16.2216,16.2216,16.1864,16.1934,306800.0
2012-03-09 15:20:00,23.0,23.06,23.0,23.05,266800.0,16.1934,16.2356,16.1934,16.2286,266800.0
2012-03-09 15:30:00,23.05,23.08,23.03,23.07,425600.0,16.2286,16.2497,16.2145,16.2427,425600.0
2012-03-09 15:40:00,23.07,23.07,23.03,23.04,330800.0,16.2427,16.2427,16.2145,16.2216,330800.0
2012-03-09 15:50:00,23.04,23.08,23.01,23.04,848800.0,16.2216,16.2497,16.2004,16.2216,848800.0
2012-03-12 09:30:00,23.2,23.28,23.07,23.11,270600.0,16.3342,16.3905,16.2427,16.2709,270600.0
2012-03-12 09:40:00,23.11,23.11,22.99,23.06,175800.0,16.2709,16.2709,16.1864,16.2356,175800.0
2012-03-12 09:50:00,23.05,23.1,23.03,23.1,150400.0,16.2286,16.2638,16.2145,16.2638,150400.0
2012-03-12 10:00:00,23.1,23.16,23.09,23.14,219800.0,16.2638,16.3061,16.2568,16.292,219800.0
2012-03-12 10:10:00,23.14,23.24,23.13,23.23,231600.0,16.292,16.3624,16.2849,16.3553,231600.0
2012-03-12 10:20:00,23.22,23.24,23.19,23.2,176600.0,16.3483,16.3624,16.3272,16.3342,176600.0
2012-03-12 10:30:00,23.19,23.21,23.15,23.19,145800.0,16.3272,16.3413,16.299,16.3272,145800.0
2012-03-12 10:40:00,23.19,23.22,23.18,23.21,155600.0,16.3272,16.3483,16.3201,16.3413,155600.0
2012-03-12 10:50:00,23.21,23.23,23.2,23.21,98800.0,16.3413,16.3553,16.3342,16.3413,98800.0
2012-03-12 11:00:00,23.21,23.22,23.16,23.17,118400.0,16.3413,16.3483,16.3061,16.3131,118400.0
2012-03-12 11:10:00,23.17,23.21,23.17,23.2,155200.0,16.3131,16.3413,16.3131,16.3342,155200.0
2012-03-12 11:20:00,23.2,23.21,23.17,23.17,126600.0,16.3342,16.3413,16.3131,16.3131,126600.0
2012-03-12 11:30:00,23.17,23.17,23.13,23.16,82000.0,16.3131,16.3131,16.2849,16.3061,82000.0
2012-03-12 11:40:00,23.16,23.17,23.12,23.13,307600.0,16.3061,16.3131,16.2779,16.2849,307600.0
2012-03-12 11:50:00,23.13,23.16,23.11,23.13,226200.0,16.2849,16.3061,16.2709,16.2849,226200.0
2012-03-12 12:00:00,23.13,23.15,23.11,23.11,228200.0,16.2849,16.299,16.2709,16.2709,228200.0
2012-03-12 12:10:00,23.11,23.13,23.09,23.1,95000.0,16.2709,16.2849,16.2568,16.2638,95000.0
2012-03-12 12:20:00,23.1,23.11,23.05,23.08,191000.0,16.2638,16.2709,16.2286,16.2497,191000.0
2012-03-12 12:30:00,23.08,23.08,23.03,23.03,136400.0,16.2497,16.2497,16.2145,16.2145,136400.0
2012-03-12 12:40:00,23.03,23.04,23.0,23.04,147000.0,16.2145,16.2216,16.1934,16.2216,147000.0
2012-03-12 12:50:00,23.04,23.08,23.04,23.07,135600.0,16.2216,16.2497,16.2216,16.2427,135600.0
2012-03-12 13:00:00,23.07,23.08,23.06,23.07,50400.0,16.2427,16.2497,16.2356,16.2427,50400.0
2012-03-12 13:10:00,23.08,23.1,23.07,23.08,212200.0,16.2497,16.2638,16.2427,16.2497,212200.0
2012-03-12 13:20:00,23.08,23.09,23.06,23.07,73800.0,16.2497,16.2568,16.2356,16.2427,73800.0
2012-03-12 13:30:00,23.06,23.07,23.04,23.04,121200.0,16.2356,16.2427,16.2216,16.2216,121200.0
2012-03-12 13:40:00,23.05,23.08,23.04,23.05,239000.0,16.2286,16.2497,16.2216,16.2286,239000.0
2012-03-12 13:50:00,23.05,23.08,23.03,23.06,145600.0,16.2286,16.2497,16.2145,16.2356,145600.0
2012-03-12 14:00:00,23.06,23.07,23.05,23.06,93400.0,16.2356,16.2427,16.2286,16.2356,93400.0
2012-03-12 14:10:00,23.06,23.08,23.05,23.06,244800.0,16.2356,16.2497,16.2286,16.2356,244800.0
2012-03-12 14:20:00,23.07,23.07,23.03,23.04,111200.0,16.2427,16.2427,16.2145,16.2216,111200.0
2012-03-12 14:30:00,23.04,23.06,23.03,23.06,109200.0,16.2216,16.2356,16.2145,16.2356,109200.0
2012-03-12 14:40:00,23.06,23.08,23.06,23.07,166800.0,16.2356,16.2497,16.2356,16.2427,166800.0
2012-03-12 14:50:00,23.07,23.09,23.06,23.07,134400.0,16.2427,16.2568,16.2356,16.2427,134400.0
2012-03-12 15:00:00,23.08,23.1,23.06,23.09,103000.0,16.2497,16.2638,16.2356,16.2568,103000.0
2012-03-12 15:10:00,23.09,23.12,23.09,23.11,202400.0,16.2568,16.2779,16.2568,16.2709,202400.0
2012-03-12 15:20:00,23.11,23.11,23.08,23.08,255400.0,16.2709,16.2709,16.2497,16.2497,255400.0
2012-03-12 15:30:00,23.08,23.08,23.05,23.06,124800.0,16.2497,16.2497,16.2286,16.2356,124800.0
2012-03-12 15:40:00,23.06,23.06,23.03,23.06,391200.0,16.2356,16.2356,16.2145,16.2356,391200.0
2012-03-12 15:50:00,23.06,23.09,23.05,23.08,984000.0,16.2356,16.2568,16.2286,16.2497,984000.0
2012-03-13 09:30:00,23.17,23.31,22.98,23.14,521600.0,16.3131,16.4117,16.1793,16.292,521600.0
2012-03-13 09:40:00,23.15,23.15,23.07,23.09,227600.0,16.299,16.299,16.2427,16.2568,227600.0
2012-03-13 09:50:00,23.1,23.11,23.04,23.06,479400.0,16.2638,16.2709,16.2216,16.2356,479400.0
2012-03-13 10:00:00,23.06,23.06,22.94,22.95,428200.0,16.2356,16.2356,16.1512,16.1582,428200.0
2012-03-13 10:10:00,22.95,22.95,22.86,22.9,612600.0,16.1582,16.1582,16.0948,16.123,612600.0
2012-03-13 10:20:00,22.9,22.93,22.82,22.93,421600.0,16.123,16.1441,16.0667,16.1441,421600.0
2012-03-13 10:30:00,22.93,23.0,22.93,22.98,307000.0,16.1441,16.1934,16.1441,16.1793,307000.0
2012-03-13 10:40:00,22.98,23.0,22.96,22.96,181400.0,16.1793,16.1934,16.1652,16.1652,181400.0
2012-03-13 10:50:00,22.96,23.0,22.96,22.98,143600.0,16.1652,16.1934,16.1652,16.1793,143600.0
2012-03-13 11:00:00,22.98,23.0,22.96,22.99,158000.0,16.1793,16.1934,16.1652,16.1864,158000.0
2012-03-13 11:10:00,22.99,22.99,22.97,22.98,208600.0,16.1864,16.1864,16.1723,16.1793,208600.0
2012-03-13 11:20:00,22.99,22.99,22.94,22.96,238000.0,16.1864,16.1864,16.1512,16.1652,238000.0
2012-03-13 11:30:00,22.96,22.98,22.93,22.95,175800.0,16.1652,16.1793,16.1441,16.1582,175800.0
2012-03-13 11:40:00,22.95,22.97,22.93,22.95,284400.0,16.1582,16.1723,16.1441,16.1582,284400.0
2012-03-13 11:50:00,22.95,23.0,22.93,22.98,315400.0,16.1582,16.1934,16.1441,16.1793,315400.0
2012-03-13 12:00:00,22.97,22.97,22.94,22.95,165200.0,16.1723,16.1723,16.1512,16.1582,165200.0
2012-03-13 12:10:00,22.95,22.96,22.95,22.95,73000.0,16.1582,16.1652,16.1582,16.1582,73000.0
2012-03-13 12:20:00,22.95,22.96,22.93,22.96,120200.0,16.1582,16.1652,16.1441,16.1652,120200.0
2012-03-13 12:30:00,22.96,22.99,22.96,22.98,123800.0,16.1652,16.1864,16.1652,16.1793,123800.0
2012-03-13 12:40:00,22.98,22.99,22.95,22.99,163800.0,16.1793,16.1864,16.1582,16.1864,163800.0
2012-03-13 12:50:00,22.99,23.0,22.98,23.0,439600.0,16.1864,16.1934,16.1793,16.1934,439600.0
2012-03-13 13:00:00,23.0,23.06,22.99,23.06,241200.0,16.1934,16.2356,16.1864,16.2356,241200.0
2012-03-13 13:10:00,23.06,23.1,23.06,23.1,112200.0,16.2356,16.2638,16.2356,16.2638,112200.0
2012-03-13 13:20:00,23.1,23.1,23.06,23.08,148600.0,16.2638,16.2638,16.2356,16.2497,148600.0
2012-03-13 13:30:00,23.09,23.11,23.08,23.11,113600.0,16.2568,16.2709,16.2497,16.2709,113600.0
2012-03-13 13:40:00,23.1,23.13,23.1,23.13,120800.0,16.2638,16.2849,16.2638,16.2849,120800.0
2012-03-13 13:50:00,23.13,23.17,23.11,23.17,302800.0,16.2849,16.3131,16.2709,16.3131,302800.0
2012-03-13 14:00:00,23.17,23.17,23.15,23.16,233200.0,16.3131,16.3131,16.299,16.3061,233200.0
2012-03-13 14:10:00,23.16,23.23,23.16,23.21,307600.0,16.3061,16.3553,16.3061,16.3413,307600.0
2012-03-13 14:20:00,23.21,23.23,23.17,23.19,214400.0,16.3413,16.3553,16.3131,16.3272,214400.0
2012-03-13 14:30:00,23.2,23.23,23.18,23.2,127400.0,16.3342,16.3553,16.3201,16.3342,127400.0
2012-03-13 14:40:00,23.2,23.23,23.17,23.2,177000.0,16.3342,16.3553,16.3131,16.3342,177000.0
2012-03-13 14:50:00,23.2,23.24,23.19,23.23,285800.0,16.3342,16.3624,16.3272,16.3553,285800.0
2012-03-13 15:00:00,23.24,23.34,23.24,23.33,707600.0,16.3624,16.4328,16.3624,16.4257,707600.0
2012-03-13 15:10:00,23.32,23.39,23.31,23.36,480000.0,16.4187,16.468,16.4117,16.4469,480000.0
2012-03-13 15:20:00,23.36,23.42,23.34,23.36,376200.0,16.4469,16.4891,16.4328,16.4469,376200.0
2012-03-13 15:30:00,23.36,23.36,23.32,23.33,383600.0,16.4469,16.4469,16.4187,16.4257,383600.0
2012-03-13 15:40:00,23.33,23.4,23.33,23.38,533800.0,16.4257,16.475,16.4257,16.4609,533800.0
2012-03-13 15:50:00,23.38,23.42,23.36,23.42,1171600.0,16.4609,16.4891,16.4469,16.4891,1171600.0
2012-03-14 09:30:00,23.4,23.45,23.31,23.42,341000.0,16.475,16.5102,16.4117,16.4891,341000.0
2012-03-14 09:40:00,23.42,23.46,23.4,23.41,161800.0,16.4891,16.5173,16.475,16.4821,161800.0
2012-03-14 09:50:00,23.41,23.45,23.4,23.42,193800.0,16.4821,16.5102,16.475,16.4891,193800.0
2012-03-14 10:00:00,23.41,23.42,23.33,23.33,308000.0,16.4821,16.4891,16.4257,16.4257,308000.0
2012-03-14 10:10:00,23.33,23.34,23.28,23.33,267000.0,16.4257,16.4328,16.3905,16.4257,267000.0
2012-03-14 10:20:00,23.34,23.39,23.32,23.34,452800.0,16.4328,16.468,16.4187,16.4328,452800.0
2012-03-14 10:30:00,23.35,23.4,23.33,23.36,280000.0,16.4398,16.475,16.4257,16.4469,280000.0
2012-03-14 10:40:00,23.36,23.38,23.32,23.36,267800.0,16.4469,16.4609,16.4187,16.4469,267800.0
2012-03-14 10:50:00,23.36,23.42,23.34,23.41,217800.0,16.4469,16.4891,16.4328,16.4821,217800.0
2012-03-14 11:00:00,23.41,23.42,23.36,23.38,115000.0,16.4821,16.4891,16.4469,16.4609,115000.0
2012-03-14 11:10:00,23.38,23.4,23.33,23.33,123600.0,16.4609,16.475,16.4257,16.4257,123600.0
2012-03-14 11:20:00,23.34,23.37,23.3,23.32,192400.0,16.4328,16.4539,16.4046,16.4187,192400.0
2012-03-14 11:30:00,23.32,23.33,23.31,23.33,94800.0,16.4187,16.4257,16.4117,16.4257,94800.0
2012-03-14 11:40:00,23.33,23.33,23.28,23.3,178000.0,16.4257,16.4257,16.3905,16.4046,178000.0
2012-03-14 11:50:00,23.3,23.31,23.28,23.28,125600.0,16.4046,16.4117,16.3905,16.3905,125600.0
2012-03-14 12:00:00,23.28,23.29,23.25,23.25,149800.0,16.3905,16.3976,16.3694,16.3694,149800.0
2012-03-14 12:10:00,23.25,23.28,23.25,23.27,75200.0,16.3694,16.3905,16.3694,16.3835,75200.0
2012-03-14 12:20:00,23.28,23.29,23.27,23.28,74800.0,16.3905,16.3976,16.3835,16.3905,74800.0
2012-03-14 12:30:00,23.28,23.34,23.27,23.33,341800.0,16.3905,16.4328,16.3835,16.4257,341800.0
2012-03-14 12:40:00,23.33,23.36,23.31,23.34,340400.0,16.4257,16.4469,16.4117,16.4328,340400.0
2012-03-14 12:50:00,23.34,23.36,23.33,23.35,124000.0,16.4328,16.4469,16.4257,16.4398,124000.0
2012-03-14 13:00:00,23.36,23.37,23.33,23.35,204000.0,16.4469,16.4539,16.4257,16.4398,204000.0
2012-03-14 13:10:00,23.35,23.36,23.33,23.33,178000.0,16.4398,16.4469,16.4257,16.4257,178000.0
2012-03-14 13:20:00,23.32,23.36,23.3,23.33,107600.0,16.4187,16.4469,16.4046,16.4257,107600.0
2012-03-14 13:30:00,23.33,23.35,23.3,23.31,160200.0,16.4257,16.4398,16.4046,16.4117,160200.0
2012-03-14 13:40:00,23.31,23.34,23.3,23.3,329800.0,16.4117,16.4328,16.4046,16.4046,329800.0
2012-03-14 13:50:00,23.3,23.33,23.27,23.28,346600.0,16.4046,16.4257,16.3835,16.3905,346600.0
2012-03-14 14:00:00,23.28,23.29,23.25,23.25,197800.0,16.3905,16.3976,16.3694,16.3694,197800.0
2012-03-14 14:10:00,23.25,23.3,23.25,23.29,144800.0,16.3694,16.4046,16.3694,16.3976,144800.0
2012-03-14 14:20:00,23.29,23.3,23.24,23.24,217800.0,16.3976,16.4046,16.3624,16.3624,217800.0
2012-03-14 14:30:00,23.24,23.26,23.23,23.25,391200.0,16.3624,16.3765,16.3553,16.3694,391200.0
2012-03-14 14:40:00,23.25,23.31,23.25,23.3,104600.0,16.3694,16.4117,16.3694,16.4046,104600.0
2012-03-14 14:50:00,23.3,23.3,23.24,23.24,187800.0,16.4046,16.4046,16.3624,16.3624,187800.0
2012-03-14 15:00:00,23.24,23.25,23.21,23.22,203200.0,16.3624,16.3694,16.3413,16.3483,203200.0
2012-03-14 15:10:00,23.22,23.24,23.2,23.24,268800.0,16.3483,16.3624,16.3342,16.3624,268800.0
2012-03-14 15:20:00,23.24,23.33,23.24,23.32,198600.0,16.3624,16.4257,16.3624,16.4187,198600.0
2012-03-14 15:30:00,23.33,23.33,23.31,23.32,286400.0,16.4257,16.4257,16.4117,16.4187,286400.0
2012-03-14 15:40:00,23.32,23.36,23.32,23.33,468000.0,16.4187,16.4469,16.4187,16.4257,468000.0
2012-03-14 15:50:00,23.33,23.34,23.3,23.34,896800.0,16.4257,16.4328,16.4046,16.4328,896800.0
2012-03-15 09:30:00,23.47,23.55,23.38,23.39,532200.0,16.5243,16.5806,16.4609,16.468,532200.0
2012-03-15 09:40:00,23.39,23.4,23.32,23.33,147800.0,16.468,16.475,16.4187,16.4257,147800.0
2012-03-15 09:50:00,23.33,23.39,23.33,23.37,177400.0,16.4257,16.468,16.4257,16.4539,177400.0
2012-03-15 10:00:00,23.37,23.39,23.32,23.37,314200.0,16.4539,16.468,16.4187,16.4539,314200.0
2012-03-15 10:10:00,23.38,23.48,23.37,23.48,247200.0,16.4609,16.5314,16.4539,16.5314,247200.0
2012-03-15 10:20:00,23.48,23.53,23.47,23.47,190600.0,16.5314,16.5666,16.5243,16.5243,190600.0
2012-03-15 10:30:00,23.47,23.52,23.47,23.48,194000.0,16.5243,16.5595,16.5243,16.5314,194000.0
2012-03-15 10:40:00,23.47,23.52,23.47,23.51,238400.0,16.5243,16.5595,16.5243,16.5525,238400.0
2012-03-15 10:50:00,23.5,23.54,23.48,23.5,302200.0,16.5454,16.5736,16.5314,16.5454,302200.0
2012-03-15 11:00:00,23.5,23.53,23.48,23.52,127800.0,16.5454,16.5666,16.5314,16.5595,127800.0
2012-03-15 11:10:00,23.52,23.54,23.49,23.49,134600.0,16.5595,16.5736,16.5384,16.5384,134600.0
2012-03-15 11:20:00,23.5,23.55,23.49,23.55,215800.0,16.5454,16.5806,16.5384,16.5806,215800.0
2012-03-15 11:30:00,23.54,23.56,23.5,23.53,153800.0,16.5736,16.5877,16.5454,16.5666,153800.0
2012-03-15 11:40:00,23.53,23.56,23.52,23.53,118600.0,16.5666,16.5877,16.5595,16.5666,118600.0
2012-03-15 11:50:00,23.52,23.52,23.47,23.49,127400.0,16.5595,16.5595,16.5243,16.5384,127400.0
2012-03-15 12:00:00,23.49,23.57,23.49,23.55,118800.0,16.5384,16.5947,16.5384,16.5806,118800.0
2012-03-15 12:10:00,23.55,23.56,23.5,23.56,100400.0,16.5806,16.5877,16.5454,16.5877,100400.0
2012-03-15 12:20:00,23.56,23.6,23.56,23.59,139000.0,16.5877,16.6158,16.5877,16.6088,139000.0
2012-03-15 12:30:00,23.59,23.59,23.54,23.55,72800.0,16.6088,16.6088,16.5736,16.5806,72800.0
2012-03-15 12:40:00,23.55,23.57,23.54,23.55,76800.0,16.5806,16.5947,16.5736,16.5806,76800.0
2012-03-15 12:50:00,23.55,23.59,23.55,23.59,106400.0,16.5806,16.6088,16.5806,16.6088,106400.0
2012-03-15 13:00:00,23.6,23.6,23.58,23.58,147400.0,16.6158,16.6158,16.6018,16.6018,147400.0
2012-03-15 13:10:00,23.58,23.58,23.57,23.57,316800.0,16.6018,16.6018,16.5947,16.5947,316800.0
2012-03-15 13:20:00,23.57,23.57,23.53,23.55,204800.0,16.5947,16.5947,16.5666,16.5806,204800.0
2012-03-15 13:30:00,23.54,23.56,23.54,23.55,107400.0,16.5736,16.5877,16.5736,16.5806,107400.0
2012-03-15 13:40:00,23.54,23.58,23.54,23.55,125200.0,16.5736,16.6018,16.5736,16.5806,125200.0
2012-03-15 13:50:00,23.55,23.56,23.52,23.54,95200.0,16.5806,16.5877,16.5595,16.5736,95200.0
2012-03-15 14:00:00,23.54,23.56,23.51,23.55,130800.0,16.5736,16.5877,16.5525,16.5806,130800.0
2012-03-15 14:10:00,23.56,23.57,23.54,23.56,181400.0,16.5877,16.5947,16.5736,16.5877,181400.0
2012-03-15 14:20:00,23.56,23.58,23.55,23.56,89800.0,16.5877,16.6018,16.5806,16.5877,89800.0
2012-03-15 14:30:00,23.56,23.58,23.55,23.56,230200.0,16.5877,16.6018,16.5806,16.5877,230200.0
2012-03-15 14:40:00,23.56,23.57,23.55,23.57,82400.0,16.5877,16.5947,16.5806,16.5947,82400.0
2012-03-15 14:50:00,23.57,23.58,23.55,23.56,148400.0,16.5947,16.6018,16.5806,16.5877,148400.0
2012-03-15 15:00:00,23.56,23.58,23.52,23.53,629800.0,16.5877,16.6018,16.5595,16.5666,629800.0
2012-03-15 15:10:00,23.54,23.55,23.51,23.53,258400.0,16.5736,16.5806,16.5525,16.5666,258400.0
2012-03-15 15:20:00,23.53,23.55,23.52,23.53,416000.0,16.5666,16.5806,16.5595,16.5666,416000.0
2012-03-15 15:30:00,23.52,23.54,23.5,23.53,389800.0,16.5595,16.5736,16.5454,16.5666,389800.0
2012-03-15 15:40:00,23.53,23.54,23.49,23.5,508200.0,16.5666,16.5736,16.5384,16.5454,508200.0
2012-03-15 15:50:00,23.5,23.59,23.5,23.58,1073200.0,16.5454,16.6088,16.5454,16.6018,1073200.0
2012-03-16 09:30:00,23.49,23.68,23.49,23.67,3911400.0,16.5384,16.6722,16.5384,16.6651,3911400.0
2012-03-16 09:40:00,23.68,23.68,23.59,23.61,190000.0,16.6722,16.6722,16.6088,16.6229,190000.0
2012-03-16 09:50:00,23.61,23.62,23.52,23.54,187400.0,16.6229,16.6299,16.5595,16.5736,187400.0
2012-03-16 10:00:00,23.54,23.54,23.48,23.53,207000.0,16.5736,16.5736,16.5314,16.5666,207000.0
2012-03-16 10:10:00,23.52,23.54,23.49,23.49,172600.0,16.5595,16.5736,16.5384,16.5384,172600.0
2012-03-16 10:20:00,23.49,23.53,23.48,23.53,420200.0,16.5384,16.5666,16.5314,16.5666,420200.0
2012-03-16 10:30:00,23.52,23.55,23.49,23.5,167400.0,16.5595,16.5806,16.5384,16.5454,167400.0
2012-03-16 10:40:00,23.5,23.52,23.48,23.5,199400.0,16.5454,16.5595,16.5314,16.5454,199400.0
2012-03-16 10:50:00,23.5,23.5,23.49,23.5,165200.0,16.5454,16.5454,16.5384,16.5454,165200.0
2012-03-16 11:00:00,23.5,23.5,23.47,23.48,189400.0,16.5454,16.5454,16.5243,16.5314,189400.0
2012-03-16 11:10:00,23.48,23.48,23.42,23.44,154600.0,16.5314,16.5314,16.4891,16.5032,154600.0
2012-03-16 11:20:00,23.43,23.47,23.41,23.43,248600.0,16.4962,16.5243,16.4821,16.4962,248600.0
2012-03-16 11:30:00,23.43,23.43,23.38,23.39,142600.0,16.4962,16.4962,16.4609,16.468,142600.0
2012-03-16 11:40:00,23.39,23.39,23.36,23.36,99000.0,16.468,16.468,16.4469,16.4469,99000.0
2012-03-16 11:50:00,23.36,23.41,23.36,23.36,125400.0,16.4469,16.4821,16.4469,16.4469,125400.0
2012-03-16 12:00:00,23.37,23.37,23.35,23.36,122400.0,16.4539,16.4539,16.4398,16.4469,122400.0
2012-03-16 12:10:00,23.35,23.36,23.33,23.33,125000.0,16.4398,16.4469,16.4257,16.4257,125000.0
2012-03-16 12:20:00,23.34,23.35,23.32,23.33,107800.0,16.4328,16.4398,16.4187,16.4257,107800.0
2012-03-16 12:30:00,23.32,23.35,23.29,23.35,167600.0,16.4187,16.4398,16.3976,16.4398,167600.0
2012-03-16 12:40:00,23.35,23.36,23.32,23.33,129200.0,16.4398,16.4469,16.4187,16.4257,129200.0
2012-03-16 12:50:00,23.33,23.33,23.31,23.33,144400.0,16.4257,16.4257,16.4117,16.4257,144400.0
2012-03-16 13:00:00,23.33,23.34,23.32,23.34,90000.0,16.4257,16.4328,16.4187,16.4328,90000.0
2012-03-16 13:10:00,23.34,23.36,23.34,23.35,156400.0,16.4328,16.4469,16.4328,16.4398,156400.0
2012-03-16 13:20:00,23.35,23.36,23.3,23.32,183400.0,16.4398,16.4469,16.4046,16.4187,183400.0
2012-03-16 13:30:00,23.32,23.33,23.31,23.32,125800.0,16.4187,16.4257,16.4117,16.4187,125800.0
2012-03-16 13:40:00,23.31,23.32,23.3,23.31,243600.0,16.4117,16.4187,16.4046,16.4117,243600.0
2012-03-16 13:50:00,23.31,23.33,23.3,23.33,72600.0,16.4117,16.4257,16.4046,16.4257,72600.0
2012-03-16 14:00:00,23.33,23.33,23.31,23.32,195000.0,16.4257,16.4257,16.4117,16.4187,195000.0
2012-03-16 14:10:00,23.32,23.34,23.32,23.33,122600.0,16.4187,16.4328,16.4187,16.4257,122600.0
2012-03-16 14:20:00,23.33,23.35,23.32,23.33,138000.0,16.4257,16.4398,16.4187,16.4257,138000.0
2012-03-16 14:30:00,23.32,23.36,23.32,23.35,171600.0,16.4187,16.4469,16.4187,16.4398,171600.0
2012-03-16 14:40:00,23.35,23.39,23.35,23.39,206400.0,16.4398,16.468,16.4398,16.468,206400.0
2012-03-16 14:50:00,23.39,23.4,23.37,23.4,131200.0,16.468,16.475,16.4539,16.475,131200.0
2012-03-16 15:00:00,23.4,23.43,23.4,23.43,171200.0,16.475,16.4962,16.475,16.4962,171200.0
2012-03-16 15:10:00,23.43,23.44,23.39,23.4,245200.0,16.4962,16.5032,16.468,16.475,245200.0
2012-03-16 15:20:00,23.4,23.43,23.39,23.43,263600.0,16.475,16.4962,16.468,16.4962,263600.0
2012-03-16 15:30:00,23.43,23.43,23.39,23.42,282400.0,16.4962,16.4962,16.468,16.4891,282400.0
2012-03-16 15:40:00,23.43,23.45,23.4,23.41,524400.0,16.4962,16.5102,16.475,16.4821,524400.0
2012-03-16 15:50:00,23.41,23.41,23.36,23.36,1233600.0,16.4821,16.4821,16.4469,16.4469,1233600.0
2012-03-19 09:30:00,23.28,23.42,23.17,23.4,392400.0,16.3905,16.4891,16.3131,16.475,392400.0
2012-03-19 09:40:00,23.41,23.5,23.41,23.5,177200.0,16.4821,16.5454,16.4821,16.5454,177200.0
2012-03-19 09:50:00,23.5,23.54,23.48,23.54,242600.0,16.5454,16.5736,16.5314,16.5736,242600.0
2012-03-19 10:00:00,23.54,23.54,23.46,23.48,180800.0,16.5736,16.5736,16.5173,16.5314,180800.0
2012-03-19 10:10:00,23.48,23.49,23.43,23.47,128800.0,16.5314,16.5384,16.4962,16.5243,128800.0
2012-03-19 10:20:00,23.47,23.53,23.47,23.49,146000.0,16.5243,16.5666,16.5243,16.5384,146000.0
2012-03-19 10:30:00,23.5,23.56,23.48,23.55,114800.0,16.5454,16.5877,16.5314,16.5806,114800.0
2012-03-19 10:40:00,23.56,23.57,23.54,23.57,136000.0,16.5877,16.5947,16.5736,16.5947,136000.0
2012-03-19 10:50:00,23.57,23.59,23.54,23.58,206200.0,16.5947,16.6088,16.5736,16.6018,206200.0
2012-03-19 11:00:00,23.58,23.58,23.53,23.53,138400.0,16.6018,16.6018,16.5666,16.5666,138400.0
2012-03-19 11:10:00,23.54,23.54,23.5,23.53,97000.0,16.5736,16.5736,16.5454,16.5666,97000.0
2012-03-19 11:20:00,23.53,23.55,23.49,23.5,110400.0,16.5666,16.5806,16.5384,16.5454,110400.0
2012-03-19 11:30:00,23.5,23.5,23.47,23.49,133800.0,16.5454,16.5454,16.5243,16.5384,133800.0
2012-03-19 11:40:00,23.49,23.54,23.48,23.53,183200.0,16.5384,16.5736,16.5314,16.5666,183200.0
2012-03-19 11:50:00,23.53,23.54,23.52,23.53,79000.0,16.5666,16.5736,16.5595,16.5666,79000.0
2012-03-19 12:00:00,23.53,23.56,23.53,23.53,82000.0,16.5666,16.5877,16.5666,16.5666,82000.0
2012-03-19 12:10:00,23.53,23.55,23.5,23.52,175600.0,16.5666,16.5806,16.5454,16.5595,175600.0
2012-03-19 12:20:00,23.52,23.52,23.49,23.5,66200.0,16.5595,16.5595,16.5384,16.5454,66200.0
2012-03-19 12:30:00,23.5,23.53,23.5,23.51,83400.0,16.5454,16.5666,16.5454,16.5525,83400.0
2012-03-19 12:40:00,23.51,23.55,23.5,23.53,77800.0,16.5525,16.5806,16.5454,16.5666,77800.0
2012-03-19 12:50:00,23.53,23.55,23.53,23.54,56400.0,16.5666,16.5806,16.5666,16.5736,56400.0
2012-03-19 13:00:00,23.54,23.57,23.54,23.56,56200.0,16.5736,16.5947,16.5736,16.5877,56200.0
2012-03-19 13:10:00,23.56,23.58,23.55,23.58,112200.0,16.5877,16.6018,16.5806,16.6018,112200.0
2012-03-19 13:20:00,23.57,23.58,23.56,23.57,85600.0,16.5947,16.6018,16.5877,16.5947,85600.0
2012-03-19 13:30:00,23.57,23.58,23.55,23.55,100400.0,16.5947,16.6018,16.5806,16.5806,100400.0
2012-03-19 13:40:00,23.55,23.57,23.54,23.56,56800.0,16.5806,16.5947,16.5736,16.5877,56800.0
2012-03-19 13:50:00,23.57,23.61,23.55,23.55,206800.0,16.5947,16.6229,16.5806,16.5806,206800.0
2012-03-19 14:00:00,23.55,23.56,23.53,23.56,50600.0,16.5806,16.5877,16.5666,16.5877,50600.0
2012-03-19 14:10:00,23.56,23.6,23.56,23.59,89400.0,16.5877,16.6158,16.5877,16.6088,89400.0
2012-03-19 14:20:00,23.59,23.61,23.59,23.61,74200.0,16.6088,16.6229,16.6088,16.6229,74200.0
2012-03-19 14:30:00,23.61,23.61,23.59,23.6,132800.0,16.6229,16.6229,16.6088,16.6158,132800.0
2012-03-19 14:40:00,23.6,23.61,23.6,23.61,105800.0,16.6158,16.6229,16.6158,16.6229,105800.0
2012-03-19 14:50:00,23.61,23.61,23.58,23.6,143000.0,16.6229,16.6229,16.6018,16.6158,143000.0
2012-03-19 15:00:00,23.6,23.6,23.57,23.58,180400.0,16.6158,16.6158,16.5947,16.6018,180400.0
2012-03-19 15:10:00,23.58,23.58,23.56,23.58,134600.0,16.6018,16.6018,16.5877,16.6018,134600.0
2012-03-19 15:20:00,23.58,23.6,23.58,23.6,132800.0,16.6018,16.6158,16.6018,16.6158,132800.0
2012-03-19 15:30:00,23.59,23.6,23.57,23.57,153600.0,16.6088,16.6158,16.5947,16.5947,153600.0
2012-03-19 15:40:00,23.57,23.58,23.54,23.56,387800.0,16.5947,16.6018,16.5736,16.5877,387800.0
2012-03-19 15:50:00,23.56,23.56,23.5,23.54,983400.0,16.5877,16.5877,16.5454,16.5736,983400.0
2012-03-20 09:30:00,23.5,23.53,23.34,23.35,444600.0,16.5454,16.5666,16.4328,16.4398,444600.0
2012-03-20 09:40:00,23.35,23.46,23.32,23.45,222600.0,16.4398,16.5173,16.4187,16.5102,222600.0
2012-03-20 09:50:00,23.44,23.47,23.33,23.47,356000.0,16.5032,16.5243,16.4257,16.5243,356000.0
2012-03-20 10:00:00,23.47,23.49,23.43,23.45,249800.0,16.5243,16.5384,16.4962,16.5102,249800.0
2012-03-20 10:10:00,23.45,23.46,23.4,23.42,217800.0,16.5102,16.5173,16.475,16.4891,217800.0
2012-03-20 10:20:00,23.41,23.41,23.35,23.4,260800.0,16.4821,16.4821,16.4398,16.475,260800.0
2012-03-20 10:30:00,23.4,23.4,23.36,23.37,184600.0,16.475,16.475,16.4469,16.4539,184600.0
2012-03-20 10:40:00,23.37,23.4,23.35,23.37,180800.0,16.4539,16.475,16.4398,16.4539,180800.0
2012-03-20 10:50:00,23.38,23.45,23.38,23.43,354600.0,16.4609,16.5102,16.4609,16.4962,354600.0
2012-03-20 11:00:00,23.43,23.43,23.4,23.4,186800.0,16.4962,16.4962,16.475,16.475,186800.0
2012-03-20 11:10:00,23.4,23.42,23.37,23.38,335600.0,16.475,16.4891,16.4539,16.4609,335600.0
2012-03-20 11:20:00,23.38,23.39,23.35,23.36,202600.0,16.4609,16.468,16.4398,16.4469,202600.0
2012-03-20 11:30:00,23.36,23.37,23.34,23.35,117800.0,16.4469,16.4539,16.4328,16.4398,117800.0
2012-03-20 11:40:00,23.35,23.36,23.34,23.36,125000.0,16.4398,16.4469,16.4328,16.4469,125000.0
2012-03-20 11:50:00,23.36,23.39,23.35,23.38,125600.0,16.4469,16.468,16.4398,16.4609,125600.0
2012-03-20 12:00:00,23.38,23.43,23.38,23.42,118400.0,16.4609,16.4962,16.4609,16.4891,118400.0
2012-03-20 12:10:00,23.42,23.43,23.41,23.43,93400.0,16.4891,16.4962,16.4821,16.4962,93400.0
2012-03-20 12:20:00,23.43,23.43,23.4,23.4,80800.0,16.4962,16.4962,16.475,16.475,80800.0
2012-03-20 12:30:00,23.4,23.43,23.4,23.43,75800.0,16.475,16.4962,16.475,16.4962,75800.0
2012-03-20 12:40:00,23.43,23.45,23.43,23.44,105600.0,16.4962,16.5102,16.4962,16.5032,105600.0
2012-03-20 12:50:00,23.44,23.44,23.41,23.42,141200.0,16.5032,16.5032,16.4821,16.4891,141200.0
2012-03-20 13:00:00,23.42,23.49,23.41,23.49,280000.0,16.4891,16.5384,16.4821,16.5384,280000.0
2012-03-20 13:10:00,23.49,23.5,23.45,23.45,119400.0,16.5384,16.5454,16.5102,16.5102,119400.0
2012-03-20 13:20:00,23.45,23.45,23.43,23.44,86400.0,16.5102,16.5102,16.4962,16.5032,86400.0
2012-03-20 13:30:00,23.45,23.46,23.43,23.43,302600.0,16.5102,16.5173,16.4962,16.4962,302600.0
2012-03-20 13:40:00,23.43,23.47,23.43,23.45,204800.0,16.4962,16.5243,16.4962,16.5102,204800.0
2012-03-20 13:50:00,23.45,23.45,23.41,23.42,296400.0,16.5102,16.5102,16.4821,16.4891,296400.0
2012-03-20 14:00:00,23.42,23.43,23.4,23.41,129600.0,16.4891,16.4962,16.475,16.4821,129600.0
2012-03-20 14:10:00,23.41,23.44,23.4,23.43,156200.0,16.4821,16.5032,16.475,16.4962,156200.0
2012-03-20 14:20:00,23.43,23.45,23.42,23.44,228200.0,16.4962,16.5102,16.4891,16.5032,228200.0
2012-03-20 14:30:00,23.44,23.48,23.43,23.47,370800.0,16.5032,16.5314,16.4962,16.5243,370800.0
2012-03-20 14:40:00,23.47,23.5,23.47,23.5,503800.0,16.5243,16.5454,16.5243,16.5454,503800.0
2012-03-20 14:50:00,23.5,23.5,23.47,23.47,140200.0,16.5454,16.5454,16.5243,16.5243,140200.0
2012-03-20 15:00:00,23.48,23.49,23.46,23.46,167600.0,16.5314,16.5384,16.5173,16.5173,167600.0
2012-03-20 15:10:00,23.47,23.47,23.44,23.46,166000.0,16.5243,16.5243,16.5032,16.5173,166000.0
2012-03-20 15:20:00,23.46,23.48,23.45,23.45,350200.0,16.5173,16.5314,16.5102,16.5102,350200.0
2012-03-20 15:30:00,23.45,23.49,23.44,23.47,313600.0,16.5102,16.5384,16.5032,16.5243,313600.0
2012-03-20 15:40:00,23.47,23.48,23.45,23.48,385000.0,16.5243,16.5314,16.5102,16.5314,385000.0
2012-03-20 15:50:00,23.48,23.48,23.44,23.47,643200.0,16.5314,16.5314,16.5032,16.5243,643200.0
2012-03-21 09:30:00,23.52,23.52,23.25,23.34,295400.0,16.5595,16.5595,16.3694,16.4328,295400.0
2012-03-21 09:40:00,23.34,23.4,23.3,23.34,229200.0,16.4328,16.475,16.4046,16.4328,229200.0
2012-03-21 09:50:00,23.34,23.35,23.25,23.26,170000.0,16.4328,16.4398,16.3694,16.3765,170000.0
2012-03-21 10:00:00,23.26,23.3,23.24,23.25,243400.0,16.3765,16.4046,16.3624,16.3694,243400.0
2012-03-21 10:10:00,23.25,23.31,23.23,23.29,137800.0,16.3694,16.4117,16.3553,16.3976,137800.0
2012-03-21 10:20:00,23.29,23.3,23.23,23.25,114000.0,16.3976,16.4046,16.3553,16.3694,114000.0
2012-03-21 10:30:00,23.25,23.26,23.23,23.25,133400.0,16.3694,16.3765,16.3553,16.3694,133400.0
2012-03-21 10:40:00,23.25,23.26,23.23,23.25,244600.0,16.3694,16.3765,16.3553,16.3694,244600.0
2012-03-21 10:50:00,23.25,23.25,23.22,23.22,135400.0,16.3694,16.3694,16.3483,16.3483,135400.0
2012-03-21 11:00:00,23.22,23.23,23.17,23.18,214600.0,16.3483,16.3553,16.3131,16.3201,214600.0
2012-03-21 11:10:00,23.18,23.19,23.17,23.18,170000.0,16.3201,16.3272,16.3131,16.3201,170000.0
2012-03-21 11:20:00,23.18,23.22,23.17,23.22,116400.0,16.3201,16.3483,16.3131,16.3483,116400.0
2012-03-21 11:30:00,23.22,23.24,23.2,23.23,143800.0,16.3483,16.3624,16.3342,16.3553,143800.0
2012-03-21 11:40:00,23.23,23.25,23.23,23.24,112800.0,16.3553,16.3694,16.3553,16.3624,112800.0
2012-03-21 11:50:00,23.24,23.25,23.23,23.23,97000.0,16.3624,16.3694,16.3553,16.3553,97000.0
2012-03-21 12:00:00,23.23,23.23,23.2,23.21,205400.0,16.3553,16.3553,16.3342,16.3413,205400.0
2012-03-21 12:10:00,23.21,23.25,23.2,23.24,143200.0,16.3413,16.3694,16.3342,16.3624,143200.0
2012-03-21 12:20:00,23.24,23.26,23.22,23.23,151200.0,16.3624,16.3765,16.3483,16.3553,151200.0
2012-03-21 12:30:00,23.23,23.24,23.18,23.18,121800.0,16.3553,16.3624,16.3201,16.3201,121800.0
2012-03-21 12:40:00,23.18,23.2,23.18,23.19,100400.0,16.3201,16.3342,16.3201,16.3272,100400.0
2012-03-21 12:50:00,23.18,23.18,23.18,23.18,92200.0,16.3201,16.3201,16.3201,16.3201,92200.0
2012-03-21 13:00:00,23.18,23.19,23.13,23.14,217600.0,16.3201,16.3272,16.2849,16.292,217600.0
2012-03-21 13:10:00,23.14,23.15,23.13,23.13,147200.0,16.292,16.299,16.2849,16.2849,147200.0
2012-03-21 13:20:00,23.13,23.14,23.11,23.11,233400.0,16.2849,16.292,16.2709,16.2709,233400.0
2012-03-21 13:30:00,23.11,23.13,23.1,23.1,145600.0,16.2709,16.2849,16.2638,16.2638,145600.0
2012-03-21 13:40:00,23.1,23.13,23.1,23.1,240400.0,16.2638,16.2849,16.2638,16.2638,240400.0
2012-03-21 13:50:00,23.1,23.13,23.1,23.12,240200.0,16.2638,16.2849,16.2638,16.2779,240200.0
2012-03-21 14:00:00,23.13,23.16,23.11,23.14,251400.0,16.2849,16.3061,16.2709,16.292,251400.0
2012-03-21 14:10:00,23.14,23.16,23.13,23.15,119800.0,16.292,16.3061,16.2849,16.299,119800.0
2012-03-21 14:20:00,23.16,23.16,23.09,23.1,261200.0,16.3061,16.3061,16.2568,16.2638,261200.0
2012-03-21 14:30:00,23.1,23.12,23.09,23.1,323400.0,16.2638,16.2779,16.2568,16.2638,323400.0
2012-03-21 14:40:00,23.11,23.12,23.09,23.12,174200.0,16.2709,16.2779,16.2568,16.2779,174200.0
2012-03-21 14:50:00,23.12,23.16,23.11,23.16,118800.0,16.2779,16.3061,16.2709,16.3061,118800.0
2012-03-21 15:00:00,23.16,23.21,23.14,23.21,206400.0,16.3061,16.3413,16.292,16.3413,206400.0
2012-03-21 15:10:00,23.2,23.23,23.2,23.22,180400.0,16.3342,16.3553,16.3342,16.3483,180400.0
2012-03-21 15:20:00,23.21,23.24,23.2,23.2,260200.0,16.3413,16.3624,16.3342,16.3342,260200.0
2012-03-21 15:30:00,23.2,23.23,23.2,23.23,197000.0,16.3342,16.3553,16.3342,16.3553,197000.0
2012-03-21 15:40:00,23.23,23.23,23.2,23.21,424800.0,16.3553,16.3553,16.3342,16.3413,424800.0
2012-03-21 15:50:00,23.21,23.21,23.15,23.15,856600.0,16.3413,16.3413,16.299,16.299,856600.0
2012-03-22 09:30:00,22.98,23.06,22.88,22.96,444800.0,16.1793,16.2356,16.1089,16.1652,444800.0
2012-03-22 09:40:00,22.96,23.03,22.92,22.99,283800.0,16.1652,16.2145,16.1371,16.1864,283800.0
2012-03-22 09:50:00,23.0,23.0,22.91,22.95,76800.0,16.1934,16.1934,16.13,16.1582,76800.0
2012-03-22 10:00:00,22.95,22.96,22.93,22.95,139800.0,16.1582,16.1652,16.1441,16.1582,139800.0
2012-03-22 10:10:00,22.95,22.97,22.92,22.96,144200.0,16.1582,16.1723,16.1371,16.1652,144200.0
2012-03-22 10:20:00,22.96,22.96,22.93,22.95,78400.0,16.1652,16.1652,16.1441,16.1582,78400.0
2012-03-22 10:30:00,22.95,22.96,22.9,22.91,143600.0,16.1582,16.1652,16.123,16.13,143600.0
2012-03-22 10:40:00,22.9,22.97,22.9,22.95,223200.0,16.123,16.1723,16.123,16.1582,223200.0
2012-03-22 10:50:00,22.95,22.97,22.92,22.96,188800.0,16.1582,16.1723,16.1371,16.1652,188800.0
2012-03-22 11:00:00,22.96,22.99,22.92,22.93,198200.0,16.1652,16.1864,16.1371,16.1441,198200.0
2012-03-22 11:10:00,22.93,22.97,22.93,22.93,181600.0,16.1441,16.1723,16.1441,16.1441,181600.0
2012-03-22 11:20:00,22.93,22.95,22.91,22.91,182000.0,16.1441,16.1582,16.13,16.13,182000.0
2012-03-22 11:30:00,22.91,22.98,22.91,22.96,104800.0,16.13,16.1793,16.13,16.1652,104800.0
2012-03-22 11:40:00,22.96,22.99,22.93,22.93,117800.0,16.1652,16.1864,16.1441,16.1441,117800.0
2012-03-22 11:50:00,22.93,22.97,22.93,22.96,148400.0,16.1441,16.1723,16.1441,16.1652,148400.0
2012-03-22 12:00:00,22.97,22.98,22.96,22.97,283400.0,16.1723,16.1793,16.1652,16.1723,283400.0
2012-03-22 12:10:00,22.97,23.02,22.97,23.02,181200.0,16.1723,16.2075,16.1723,16.2075,181200.0
2012-03-22 12:20:00,23.02,23.04,23.02,23.04,86200.0,16.2075,16.2216,16.2075,16.2216,86200.0
2012-03-22 12:30:00,23.04,23.09,23.04,23.08,188000.0,16.2216,16.2568,16.2216,16.2497,188000.0
2012-03-22 12:40:00,23.08,23.09,23.06,23.09,139600.0,16.2497,16.2568,16.2356,16.2568,139600.0
2012-03-22 12:50:00,23.09,23.13,23.09,23.13,123800.0,16.2568,16.2849,16.2568,16.2849,123800.0
2012-03-22 13:00:00,23.13,23.15,23.1,23.13,151000.0,16.2849,16.299,16.2638,16.2849,151000.0
2012-03-22 13:10:00,23.13,23.15,23.11,23.11,120600.0,16.2849,16.299,16.2709,16.2709,120600.0
2012-03-22 13:20:00,23.11,23.2,23.1,23.2,165200.0,16.2709,16.3342,16.2638,16.3342,165200.0
2012-03-22 13:30:00,23.2,23.23,23.18,23.23,146400.0,16.3342,16.3553,16.3201,16.3553,146400.0
2012-03-22 13:40:00,23.23,23.24,23.22,23.22,115800.0,16.3553,16.3624,16.3483,16.3483,115800.0
2012-03-22 13:50:00,23.22,23.25,23.21,23.24,172200.0,16.3483,16.3694,16.3413,16.3624,172200.0
2012-03-22 14:00:00,23.25,23.27,23.22,23.25,211600.0,16.3694,16.3835,16.3483,16.3694,211600.0
2012-03-22 14:10:00,23.25,23.3,23.25,23.28,198600.0,16.3694,16.4046,16.3694,16.3905,198600.0
2012-03-22 14:20:00,23.28,23.33,23.27,23.33,187400.0,16.3905,16.4257,16.3835,16.4257,187400.0
2012-03-22 14:30:00,23.32,23.33,23.29,23.3,239400.0,16.4187,16.4257,16.3976,16.4046,239400.0
2012-03-22 14:40:00,23.3,23.32,23.28,23.31,167400.0,16.4046,16.4187,16.3905,16.4117,167400.0
2012-03-22 14:50:00,23.31,23.33,23.29,23.33,189400.0,16.4117,16.4257,16.3976,16.4257,189400.0
2012-03-22 15:00:00,23.33,23.33,23.29,23.32,229800.0,16.4257,16.4257,16.3976,16.4187,229800.0
2012-03-22 15:10:00,23.31,23.32,23.26,23.27,279400.0,16.4117,16.4187,16.3765,16.3835,279400.0
2012-03-22 15:20:00,23.27,23.32,23.27,23.32,274000.0,16.3835,16.4187,16.3835,16.4187,274000.0
2012-03-22 15:30:00,23.32,23.33,23.29,23.32,302400.0,16.4187,16.4257,16.3976,16.4187,302400.0
2012-03-22 15:40:00,23.32,23.36,23.32,23.35,499600.0,16.4187,16.4469,16.4187,16.4398,499600.0
2012-03-22 15:50:00,23.34,23.35,23.31,23.31,951400.0,16.4328,16.4398,16.4117,16.4117,951400.0
2012-03-23 09:30:00,23.39,23.43,23.19,23.24,435800.0,16.468,16.4962,16.3272,16.3624,435800.0
2012-03-23 09:40:00,23.24,23.25,23.18,23.2,428800.0,16.3624,16.3694,16.3201,16.3342,428800.0
2012-03-23 09:50:00,23.2,23.21,23.11,23.11,375800.0,16.3342,16.3413,16.2709,16.2709,375800.0
2012-03-23 10:00:00,23.11,23.16,23.08,23.13,475200.0,16.2709,16.3061,16.2497,16.2849,475200.0
2012-03-23 10:10:00,23.13,23.18,23.1,23.15,420600.0,16.2849,16.3201,16.2638,16.299,420600.0
2012-03-23 10:20:00,23.15,23.16,23.04,23.07,289200.0,16.299,16.3061,16.2216,16.2427,289200.0
2012-03-23 10:30:00,23.07,23.13,23.05,23.11,338400.0,16.2427,16.2849,16.2286,16.2709,338400.0
2012-03-23 10:40:00,23.11,23.16,23.08,23.14,196800.0,16.2709,16.3061,16.2497,16.292,196800.0
2012-03-23 10:50:00,23.14,23.18,23.13,23.18,123400.0,16.292,16.3201,16.2849,16.3201,123400.0
2012-03-23 11:00:00,23.18,23.21,23.18,23.21,133000.0,16.3201,16.3413,16.3201,16.3413,133000.0
2012-03-23 11:10:00,23.2,23.22,23.15,23.21,243600.0,16.3342,16.3483,16.299,16.3413,243600.0
2012-03-23 11:20:00,23.21,23.28,23.21,23.27,128200.0,16.3413,16.3905,16.3413,16.3835,128200.0
2012-03-23 11:30:00,23.27,23.34,23.27,23.33,188400.0,16.3835,16.4328,16.3835,16.4257,188400.0
2012-03-23 11:40:00,23.33,23.35,23.32,23.35,130800.0,16.4257,16.4398,16.4187,16.4398,130800.0
2012-03-23 11:50:00,23.34,23.38,23.34,23.38,113800.0,16.4328,16.4609,16.4328,16.4609,113800.0
2012-03-23 12:00:00,23.38,23.39,23.34,23.37,203600.0,16.4609,16.468,16.4328,16.4539,203600.0
2012-03-23 12:10:00,23.36,23.39,23.36,23.39,91600.0,16.4469,16.468,16.4469,16.468,91600.0
2012-03-23 12:20:00,23.38,23.4,23.37,23.4,78400.0,16.4609,16.475,16.4539,16.475,78400.0
2012-03-23 12:30:00,23.4,23.41,23.38,23.4,88400.0,16.475,16.4821,16.4609,16.475,88400.0
2012-03-23 12:40:00,23.4,23.41,23.36,23.38,145800.0,16.475,16.4821,16.4469,16.4609,145800.0
2012-03-23 12:50:00,23.38,23.41,23.38,23.4,103000.0,16.4609,16.4821,16.4609,16.475,103000.0
2012-03-23 13:00:00,23.4,23.41,23.38,23.41,40000.0,16.475,16.4821,16.4609,16.4821,40000.0
2012-03-23 13:10:00,23.41,23.43,23.4,23.43,195600.0,16.4821,16.4962,16.475,16.4962,195600.0
2012-03-23 13:20:00,23.42,23.43,23.42,23.43,62000.0,16.4891,16.4962,16.4891,16.4962,62000.0
2012-03-23 13:30:00,23.43,23.44,23.41,23.41,92000.0,16.4962,16.5032,16.4821,16.4821,92000.0
2012-03-23 13:40:00,23.41,23.43,23.4,23.41,84800.0,16.4821,16.4962,16.475,16.4821,84800.0
2012-03-23 13:50:00,23.41,23.43,23.41,23.41,49800.0,16.4821,16.4962,16.4821,16.4821,49800.0
2012-03-23 14:00:00,23.41,23.41,23.38,23.39,115000.0,16.4821,16.4821,16.4609,16.468,115000.0
2012-03-23 14:10:00,23.4,23.46,23.4,23.46,206400.0,16.475,16.5173,16.475,16.5173,206400.0
2012-03-23 14:20:00,23.46,23.5,23.46,23.5,186200.0,16.5173,16.5454,16.5173,16.5454,186200.0
2012-03-23 14:30:00,23.5,23.5,23.43,23.47,236400.0,16.5454,16.5454,16.4962,16.5243,236400.0
2012-03-23 14:40:00,23.47,23.48,23.43,23.46,184000.0,16.5243,16.5314,16.4962,16.5173,184000.0
2012-03-23 14:50:00,23.46,23.46,23.43,23.43,60400.0,16.5173,16.5173,16.4962,16.4962,60400.0
2012-03-23 15:00:00,23.43,23.44,23.41,23.43,81000.0,16.4962,16.5032,16.4821,16.4962,81000.0
2012-03-23 15:10:00,23.42,23.43,23.4,23.42,191400.0,16.4891,16.4962,16.475,16.4891,191400.0
2012-03-23 15:20:00,23.41,23.42,23.4,23.41,104200.0,16.4821,16.4891,16.475,16.4821,104200.0
2012-03-23 15:30:00,23.4,23.43,23.4,23.43,235800.0,16.475,16.4962,16.475,16.4962,235800.0
2012-03-23 15:40:00,23.43,23.45,23.43,23.43,409400.0,16.4962,16.5102,16.4962,16.4962,409400.0
2012-03-23 15:50:00,23.43,23.43,23.4,23.42,1153600.0,16.4962,16.4962,16.475,16.4891,1153600.0
2012-03-26 09:30:00,23.5,23.55,23.46,23.49,437400.0,16.5454,16.5806,16.5173,16.5384,437400.0
2012-03-26 09:40:00,23.5,23.52,23.48,23.5,336400.0,16.5454,16.5595,16.5314,16.5454,336400.0
2012-03-26 09:50:00,23.5,23.52,23.48,23.51,242800.0,16.5454,16.5595,16.5314,16.5525,242800.0
2012-03-26 10:00:00,23.52,23.52,23.5,23.51,323600.0,16.5595,16.5595,16.5454,16.5525,323600.0
2012-03-26 10:10:00,23.51,23.56,23.5,23.56,435400.0,16.5525,16.5877,16.5454,16.5877,435400.0
2012-03-26 10:20:00,23.56,23.59,23.55,23.59,344600.0,16.5877,16.6088,16.5806,16.6088,344600.0
2012-03-26 10:30:00,23.59,23.59,23.54,23.54,155200.0,16.6088,16.6088,16.5736,16.5736,155200.0
2012-03-26 10:40:00,23.54,23.57,23.53,23.57,184600.0,16.5736,16.5947,16.5666,16.5947,184600.0
2012-03-26 10:50:00,23.56,23.59,23.56,23.59,50400.0,16.5877,16.6088,16.5877,16.6088,50400.0
2012-03-26 11:00:00,23.59,23.59,23.57,23.57,133200.0,16.6088,16.6088,16.5947,16.5947,133200.0
2012-03-26 11:10:00,23.57,23.61,23.56,23.59,264400.0,16.5947,16.6229,16.5877,16.6088,264400.0
2012-03-26 11:20:00,23.6,23.6,23.57,23.57,409800.0,16.6158,16.6158,16.5947,16.5947,409800.0
2012-03-26 11:30:00,23.57,23.58,23.54,23.55,224400.0,16.5947,16.6018,16.5736,16.5806,224400.0
2012-03-26 11:40:00,23.55,23.56,23.52,23.53,158800.0,16.5806,16.5877,16.5595,16.5666,158800.0
2012-03-26 11:50:00,23.53,23.53,23.5,23.51,120800.0,16.5666,16.5666,16.5454,16.5525,120800.0
2012-03-26 12:00:00,23.52,23.53,23.52,23.52,120200.0,16.5595,16.5666,16.5595,16.5595,120200.0
2012-03-26 12:10:00,23.51,23.52,23.5,23.51,114400.0,16.5525,16.5595,16.5454,16.5525,114400.0
2012-03-26 12:20:00,23.52,23.52,23.49,23.49,159600.0,16.5595,16.5595,16.5384,16.5384,159600.0
2012-03-26 12:30:00,23.49,23.49,23.44,23.44,180600.0,16.5384,16.5384,16.5032,16.5032,180600.0
2012-03-26 12:40:00,23.44,23.45,23.38,23.41,293600.0,16.5032,16.5102,16.4609,16.4821,293600.0
2012-03-26 12:50:00,23.41,23.41,23.36,23.38,188600.0,16.4821,16.4821,16.4469,16.4609,188600.0
2012-03-26 13:00:00,23.37,23.39,23.34,23.36,255600.0,16.4539,16.468,16.4328,16.4469,255600.0
2012-03-26 13:10:00,23.36,23.42,23.35,23.42,174400.0,16.4469,16.4891,16.4398,16.4891,174400.0
2012-03-26 13:20:00,23.42,23.48,23.42,23.48,208800.0,16.4891,16.5314,16.4891,16.5314,208800.0
2012-03-26 13:30:00,23.48,23.51,23.47,23.5,548800.0,16.5314,16.5525,16.5243,16.5454,548800.0
2012-03-26 13:40:00,23.5,23.53,23.5,23.53,109200.0,16.5454,16.5666,16.5454,16.5666,109200.0
2012-03-26 13:50:00,23.53,23.54,23.53,23.53,200200.0,16.5666,16.5736,16.5666,16.5666,200200.0
2012-03-26 14:00:00,23.53,23.56,23.51,23.56,299800.0,16.5666,16.5877,16.5525,16.5877,299800.0
2012-03-26 14:10:00,23.56,23.57,23.54,23.55,149200.0,16.5877,16.5947,16.5736,16.5806,149200.0
2012-03-26 14:20:00,23.55,23.56,23.54,23.54,118600.0,16.5806,16.5877,16.5736,16.5736,118600.0
2012-03-26 14:30:00,23.54,23.55,23.52,23.53,127200.0,16.5736,16.5806,16.5595,16.5666,127200.0
2012-03-26 14:40:00,23.53,23.54,23.53,23.54,100000.0,16.5666,16.5736,16.5666,16.5736,100000.0
2012-03-26 14:50:00,23.54,23.56,23.53,23.54,155200.0,16.5736,16.5877,16.5666,16.5736,155200.0
2012-03-26 15:00:00,23.55,23.58,23.53,23.57,279800.0,16.5806,16.6018,16.5666,16.5947,279800.0
2012-03-26 15:10:00,23.57,23.61,23.57,23.58,306600.0,16.5947,16.6229,16.5947,16.6018,306600.0
2012-03-26 15:20:00,23.58,23.58,23.56,23.56,186000.0,16.6018,16.6018,16.5877,16.5877,186000.0
2012-03-26 15:30:00,23.56,23.56,23.53,23.55,253600.0,16.5877,16.5877,16.5666,16.5806,253600.0
2012-03-26 15:40:00,23.54,23.61,23.53,23.6,363200.0,16.5736,16.6229,16.5666,16.6158,363200.0
2012-03-26 15:50:00,23.6,23.63,23.58,23.61,988800.0,16.6158,16.637,16.6018,16.6229,988800.0
2012-03-27 09:30:00,23.71,23.73,23.61,23.61,278200.0,16.6933,16.7074,16.6229,16.6229,278200.0
2012-03-27 09:40:00,23.62,23.75,23.62,23.71,353800.0,16.6299,16.7215,16.6299,16.6933,353800.0
2012-03-27 09:50:00,23.72,23.79,23.68,23.79,327000.0,16.7003,16.7496,16.6722,16.7496,327000.0
2012-03-27 10:00:00,23.79,23.79,23.71,23.72,643600.0,16.7496,16.7496,16.6933,16.7003,643600.0
2012-03-27 10:10:00,23.72,23.77,23.67,23.71,392200.0,16.7003,16.7355,16.6651,16.6933,392200.0
2012-03-27 10:20:00,23.71,23.79,23.71,23.79,175800.0,16.6933,16.7496,16.6933,16.7496,175800.0
2012-03-27 10:30:00,23.79,23.83,23.77,23.81,184800.0,16.7496,16.7778,16.7355,16.7637,184800.0
2012-03-27 10:40:00,23.81,23.86,23.78,23.83,292400.0,16.7637,16.7989,16.7426,16.7778,292400.0
2012-03-27 10:50:00,23.83,23.84,23.73,23.73,159400.0,16.7778,16.7848,16.7074,16.7074,159400.0
2012-03-27 11:00:00,23.73,23.75,23.71,23.75,122200.0,16.7074,16.7215,16.6933,16.7215,122200.0
2012-03-27 11:10:00,23.75,23.75,23.72,23.74,155200.0,16.7215,16.7215,16.7003,16.7144,155200.0
2012-03-27 11:20:00,23.74,23.77,23.74,23.77,162400.0,16.7144,16.7355,16.7144,16.7355,162400.0
2012-03-27 11:30:00,23.77,23.77,23.64,23.64,323000.0,16.7355,16.7355,16.644,16.644,323000.0
2012-03-27 11:40:00,23.64,23.66,23.62,23.66,125200.0,16.644,16.6581,16.6299,16.6581,125200.0
2012-03-27 11:50:00,23.65,23.66,23.59,23.61,152200.0,16.651,16.6581,16.6088,16.6229,152200.0
2012-03-27 12:00:00,23.61,23.62,23.61,23.62,129800.0,16.6229,16.6299,16.6229,16.6299,129800.0
2012-03-27 12:10:00,23.62,23.63,23.61,23.63,41000.0,16.6299,16.637,16.6229,16.637,41000.0
2012-03-27 12:20:00,23.63,23.65,23.61,23.61,100200.0,16.637,16.651,16.6229,16.6229,100200.0
2012-03-27 12:30:00,23.61,23.65,23.61,23.65,136200.0,16.6229,16.651,16.6229,16.651,136200.0
2012-03-27 12:40:00,23.65,23.65,23.63,23.64,62400.0,16.651,16.651,16.637,16.644,62400.0
2012-03-27 12:50:00,23.64,23.64,23.59,23.59,207600.0,16.644,16.644,16.6088,16.6088,207600.0
2012-03-27 13:00:00,23.59,23.61,23.58,23.6,191200.0,16.6088,16.6229,16.6018,16.6158,191200.0
2012-03-27 13:10:00,23.6,23.61,23.59,23.61,125000.0,16.6158,16.6229,16.6088,16.6229,125000.0
2012-03-27 13:20:00,23.61,23.61,23.59,23.6,172600.0,16.6229,16.6229,16.6088,16.6158,172600.0
2012-03-27 13:30:00,23.6,23.6,23.58,23.58,59600.0,16.6158,16.6158,16.6018,16.6018,59600.0
2012-03-27 13:40:00,23.58,23.59,23.57,23.57,65600.0,16.6018,16.6088,16.5947,16.5947,65600.0
2012-03-27 13:50:00,23.57,23.6,23.56,23.59,142200.0,16.5947,16.6158,16.5877,16.6088,142200.0
2012-03-27 14:00:00,23.59,23.6,23.56,23.59,142200.0,16.6088,16.6158,16.5877,16.6088,142200.0
2012-03-27 14:10:00,23.59,23.63,23.59,23.62,61800.0,16.6088,16.637,16.6088,16.6299,61800.0
2012-03-27 14:20:00,23.62,23.63,23.6,23.63,77600.0,16.6299,16.637,16.6158,16.637,77600.0
2012-03-27 14:30:00,23.63,23.63,23.61,23.61,155400.0,16.637,16.637,16.6229,16.6229,155400.0
2012-03-27 14:40:00,23.61,23.65,23.61,23.64,124800.0,16.6229,16.651,16.6229,16.644,124800.0
2012-03-27 14:50:00,23.64,23.66,23.63,23.65,155200.0,16.644,16.6581,16.637,16.651,155200.0
2012-03-27 15:00:00,23.65,23.7,23.65,23.7,221000.0,16.651,16.6862,16.651,16.6862,221000.0
2012-03-27 15:10:00,23.7,23.72,23.68,23.7,239200.0,16.6862,16.7003,16.6722,16.6862,239200.0
2012-03-27 15:20:00,23.7,23.7,23.68,23.68,228400.0,16.6862,16.6862,16.6722,16.6722,228400.0
2012-03-27 15:30:00,23.69,23.7,23.67,23.68,277200.0,16.6792,16.6862,16.6651,16.6722,277200.0
2012-03-27 15:40:00,23.68,23.7,23.65,23.66,422200.0,16.6722,16.6862,16.651,16.6581,422200.0
2012-03-27 15:50:00,23.66,23.71,23.62,23.71,980600.0,16.6581,16.6933,16.6299,16.6933,980600.0
2012-03-28 09:30:00,23.73,23.88,23.66,23.86,411000.0,16.7074,16.813,16.6581,16.7989,411000.0
2012-03-28 09:40:00,23.86,23.88,23.77,23.78,193400.0,16.7989,16.813,16.7355,16.7426,193400.0
2012-03-28 09:50:00,23.78,23.86,23.77,23.85,191200.0,16.7426,16.7989,16.7355,16.7919,191200.0
2012-03-28 10:00:00,23.85,23.88,23.83,23.85,151800.0,16.7919,16.813,16.7778,16.7919,151800.0
2012-03-28 10:10:00,23.85,23.86,23.84,23.85,384600.0,16.7919,16.7989,16.7848,16.7919,384600.0
2012-03-28 10:20:00,23.84,23.86,23.82,23.85,367000.0,16.7848,16.7989,16.7707,16.7919,367000.0
2012-03-28 10:30:00,23.85,23.88,23.84,23.86,424600.0,16.7919,16.813,16.7848,16.7989,424600.0
2012-03-28 10:40:00,23.85,23.86,23.84,23.85,218800.0,16.7919,16.7989,16.7848,16.7919,218800.0
2012-03-28 10:50:00,23.85,23.85,23.68,23.7,220400.0,16.7919,16.7919,16.6722,16.6862,220400.0
2012-03-28 11:00:00,23.7,23.7,23.62,23.62,166800.0,16.6862,16.6862,16.6299,16.6299,166800.0
2012-03-28 11:10:00,23.63,23.64,23.61,23.62,118000.0,16.637,16.644,16.6229,16.6299,118000.0
2012-03-28 11:20:00,23.63,23.65,23.6,23.61,109200.0,16.637,16.651,16.6158,16.6229,109200.0
2012-03-28 11:30:00,23.61,23.61,23.55,23.56,103000.0,16.6229,16.6229,16.5806,16.5877,103000.0
2012-03-28 11:40:00,23.56,23.56,23.52,23.52,174200.0,16.5877,16.5877,16.5595,16.5595,174200.0
2012-03-28 11:50:00,23.52,23.53,23.47,23.49,236800.0,16.5595,16.5666,16.5243,16.5384,236800.0
2012-03-28 12:00:00,23.49,23.52,23.48,23.5,195400.0,16.5384,16.5595,16.5314,16.5454,195400.0
2012-03-28 12:10:00,23.5,23.56,23.5,23.55,104600.0,16.5454,16.5877,16.5454,16.5806,104600.0
2012-03-28 12:20:00,23.55,23.61,23.55,23.61,156800.0,16.5806,16.6229,16.5806,16.6229,156800.0
2012-03-28 12:30:00,23.6,23.61,23.55,23.55,247400.0,16.6158,16.6229,16.5806,16.5806,247400.0
2012-03-28 12:40:00,23.55,23.6,23.55,23.58,162000.0,16.5806,16.6158,16.5806,16.6018,162000.0
2012-03-28 12:50:00,23.58,23.59,23.57,23.58,162600.0,16.6018,16.6088,16.5947,16.6018,162600.0
2012-03-28 13:00:00,23.58,23.59,23.57,23.57,123800.0,16.6018,16.6088,16.5947,16.5947,123800.0
2012-03-28 13:10:00,23.57,23.58,23.55,23.58,127400.0,16.5947,16.6018,16.5806,16.6018,127400.0
2012-03-28 13:20:00,23.58,23.58,23.53,23.54,133000.0,16.6018,16.6018,16.5666,16.5736,133000.0
2012-03-28 13:30:00,23.54,23.56,23.5,23.51,169000.0,16.5736,16.5877,16.5454,16.5525,169000.0
2012-03-28 13:40:00,23.51,23.52,23.49,23.49,111400.0,16.5525,16.5595,16.5384,16.5384,111400.0
2012-03-28 13:50:00,23.5,23.53,23.49,23.53,112200.0,16.5454,16.5666,16.5384,16.5666,112200.0
2012-03-28 14:00:00,23.52,23.53,23.49,23.51,144200.0,16.5595,16.5666,16.5384,16.5525,144200.0
2012-03-28 14:10:00,23.51,23.55,23.5,23.54,165200.0,16.5525,16.5806,16.5454,16.5736,165200.0
2012-03-28 14:20:00,23.54,23.57,23.54,23.57,153000.0,16.5736,16.5947,16.5736,16.5947,153000.0
2012-03-28 14:30:00,23.57,23.6,23.55,23.59,213200.0,16.5947,16.6158,16.5806,16.6088,213200.0
2012-03-28 14:40:00,23.59,23.63,23.59,23.62,152800.0,16.6088,16.637,16.6088,16.6299,152800.0
2012-03-28 14:50:00,23.61,23.63,23.58,23.6,230200.0,16.6229,16.637,16.6018,16.6158,230200.0
2012-03-28 15:00:00,23.6,23.61,23.57,23.58,204000.0,16.6158,16.6229,16.5947,16.6018,204000.0
2012-03-28 15:10:00,23.58,23.61,23.58,23.59,161000.0,16.6018,16.6229,16.6018,16.6088,161000.0
2012-03-28 15:20:00,23.59,23.65,23.59,23.65,198800.0,16.6088,16.651,16.6088,16.651,198800.0
2012-03-28 15:30:00,23.65,23.68,23.64,23.67,340800.0,16.651,16.6722,16.644,16.6651,340800.0
2012-03-28 15:40:00,23.68,23.72,23.67,23.7,378000.0,16.6722,16.7003,16.6651,16.6862,378000.0
2012-03-28 15:50:00,23.7,23.71,23.66,23.7,821400.0,16.6862,16.6933,16.6581,16.6862,821400.0
2012-03-29 09:30:00,23.6,23.81,23.54,23.64,260200.0,16.6158,16.7637,16.5736,16.644,260200.0
2012-03-29 09:40:00,23.63,23.89,23.63,23.85,302800.0,16.637,16.82,16.637,16.7919,302800.0
2012-03-29 09:50:00,23.86,23.88,23.81,23.82,305200.0,16.7989,16.813,16.7637,16.7707,305200.0
2012-03-29 10:00:00,23.82,23.92,23.75,23.9,368000.0,16.7707,16.8411,16.7215,16.8271,368000.0
2012-03-29 10:10:00,23.9,23.93,23.85,23.9,371800.0,16.8271,16.8482,16.7919,16.8271,371800.0
2012-03-29 10:20:00,23.9,23.93,23.89,23.92,422800.0,16.8271,16.8482,16.82,16.8411,422800.0
2012-03-29 10:30:00,23.92,23.92,23.88,23.91,508200.0,16.8411,16.8411,16.813,16.8341,508200.0
2012-03-29 10:40:00,23.91,23.99,23.91,23.97,419000.0,16.8341,16.8904,16.8341,16.8763,419000.0
2012-03-29 10:50:00,23.97,23.97,23.92,23.93,346600.0,16.8763,16.8763,16.8411,16.8482,346600.0
2012-03-29 11:00:00,23.93,23.93,23.82,23.83,332800.0,16.8482,16.8482,16.7707,16.7778,332800.0
2012-03-29 11:10:00,23.83,23.92,23.83,23.9,220200.0,16.7778,16.8411,16.7778,16.8271,220200.0
2012-03-29 11:20:00,23.9,23.93,23.87,23.88,99000.0,16.8271,16.8482,16.8059,16.813,99000.0
2012-03-29 11:30:00,23.88,23.88,23.84,23.88,136800.0,16.813,16.813,16.7848,16.813,136800.0
2012-03-29 11:40:00,23.88,23.92,23.86,23.9,119000.0,16.813,16.8411,16.7989,16.8271,119000.0
2012-03-29 11:50:00,23.9,23.91,23.87,23.9,196600.0,16.8271,16.8341,16.8059,16.8271,196600.0
2012-03-29 12:00:00,23.9,23.9,23.87,23.89,83800.0,16.8271,16.8271,16.8059,16.82,83800.0
2012-03-29 12:10:00,23.89,23.91,23.86,23.89,190000.0,16.82,16.8341,16.7989,16.82,190000.0
2012-03-29 12:20:00,23.9,23.9,23.87,23.9,170800.0,16.8271,16.8271,16.8059,16.8271,170800.0
2012-03-29 12:30:00,23.9,23.9,23.85,23.89,238600.0,16.8271,16.8271,16.7919,16.82,238600.0
2012-03-29 12:40:00,23.89,23.91,23.88,23.9,149600.0,16.82,16.8341,16.813,16.8271,149600.0
2012-03-29 12:50:00,23.9,23.93,23.89,23.92,135400.0,16.8271,16.8482,16.82,16.8411,135400.0
2012-03-29 13:00:00,23.92,23.92,23.86,23.86,148400.0,16.8411,16.8411,16.7989,16.7989,148400.0
2012-03-29 13:10:00,23.86,23.86,23.81,23.81,196200.0,16.7989,16.7989,16.7637,16.7637,196200.0
2012-03-29 13:20:00,23.81,23.85,23.79,23.85,140800.0,16.7637,16.7919,16.7496,16.7919,140800.0
2012-03-29 13:30:00,23.85,23.88,23.85,23.88,78600.0,16.7919,16.813,16.7919,16.813,78600.0
2012-03-29 13:40:00,23.88,23.89,23.86,23.86,117600.0,16.813,16.82,16.7989,16.7989,117600.0
2012-03-29 13:50:00,23.86,23.88,23.85,23.88,168400.0,16.7989,16.813,16.7919,16.813,168400.0
2012-03-29 14:00:00,23.87,23.91,23.86,23.88,90600.0,16.8059,16.8341,16.7989,16.813,90600.0
2012-03-29 14:10:00,23.87,23.9,23.86,23.9,111800.0,16.8059,16.8271,16.7989,16.8271,111800.0
2012-03-29 14:20:00,23.9,23.93,23.9,23.92,109600.0,16.8271,16.8482,16.8271,16.8411,109600.0
2012-03-29 14:30:00,23.92,23.93,23.91,23.92,93800.0,16.8411,16.8482,16.8341,16.8411,93800.0
2012-03-29 14:40:00,23.91,23.92,23.88,23.89,102600.0,16.8341,16.8411,16.813,16.82,102600.0
2012-03-29 14:50:00,23.89,23.9,23.86,23.86,290600.0,16.82,16.8271,16.7989,16.7989,290600.0
2012-03-29 15:00:00,23.86,23.87,23.85,23.87,278200.0,16.7989,16.8059,16.7919,16.8059,278200.0
2012-03-29 15:10:00,23.88,23.91,23.86,23.87,316400.0,16.813,16.8341,16.7989,16.8059,316400.0
2012-03-29 15:20:00,23.87,23.87,23.85,23.85,220800.0,16.8059,16.8059,16.7919,16.7919,220800.0
2012-03-29 15:30:00,23.85,23.86,23.85,23.85,252600.0,16.7919,16.7989,16.7919,16.7919,252600.0
2012-03-29 15:40:00,23.85,23.88,23.84,23.86,280400.0,16.7919,16.813,16.7848,16.7989,280400.0
2012-03-29 15:50:00,23.86,23.92,23.86,23.89,667600.0,16.7989,16.8411,16.7989,16.82,667600.0
2012-03-30 09:30:00,24.0,24.15,23.97,24.12,444800.0,16.8975,17.0031,16.8763,16.982,444800.0
2012-03-30 09:40:00,24.11,24.38,24.1,24.38,694600.0,16.9749,17.165,16.9679,17.165,694600.0
2012-03-30 09:50:00,24.38,24.44,24.27,24.29,735400.0,17.165,17.2073,17.0876,17.1016,735400.0
2012-03-30 10:00:00,24.27,24.3,24.23,24.25,520800.0,17.0876,17.1087,17.0594,17.0735,520800.0
2012-03-30 10:10:00,24.25,24.32,24.22,24.31,612800.0,17.0735,17.1228,17.0524,17.1157,612800.0
2012-03-30 10:20:00,24.31,24.38,24.25,24.36,401000.0,17.1157,17.165,17.0735,17.1509,401000.0
2012-03-30 10:30:00,24.36,24.36,24.25,24.25,326200.0,17.1509,17.1509,17.0735,17.0735,326200.0
2012-03-30 10:40:00,24.25,24.3,24.25,24.27,265400.0,17.0735,17.1087,17.0735,17.0876,265400.0
2012-03-30 10:50:00,24.27,24.33,24.25,24.32,186600.0,17.0876,17.1298,17.0735,17.1228,186600.0
2012-03-30 11:00:00,24.32,24.36,24.3,24.34,192600.0,17.1228,17.1509,17.1087,17.1368,192600.0
2012-03-30 11:10:00,24.34,24.37,24.31,24.36,356000.0,17.1368,17.158,17.1157,17.1509,356000.0
2012-03-30 11:20:00,24.37,24.39,24.36,24.38,244400.0,17.158,17.1721,17.1509,17.165,244400.0
2012-03-30 11:30:00,24.38,24.4,24.35,24.35,238400.0,17.165,17.1791,17.1439,17.1439,238400.0
2012-03-30 11:40:00,24.35,24.43,24.33,24.43,137200.0,17.1439,17.2002,17.1298,17.2002,137200.0
2012-03-30 11:50:00,24.43,24.49,24.42,24.49,248400.0,17.2002,17.2425,17.1932,17.2425,248400.0
2012-03-30 12:00:00,24.49,24.49,24.44,24.46,310800.0,17.2425,17.2425,17.2073,17.2213,310800.0
2012-03-30 12:10:00,24.46,24.48,24.42,24.47,153400.0,17.2213,17.2354,17.1932,17.2284,153400.0
2012-03-30 12:20:00,24.47,24.47,24.43,24.47,100600.0,17.2284,17.2284,17.2002,17.2284,100600.0
2012-03-30 12:30:00,24.47,24.47,24.44,24.47,179600.0,17.2284,17.2284,17.2073,17.2284,179600.0
2012-03-30 12:40:00,24.47,24.48,24.43,24.45,143000.0,17.2284,17.2354,17.2002,17.2143,143000.0
2012-03-30 12:50:00,24.46,24.46,24.42,24.43,170200.0,17.2213,17.2213,17.1932,17.2002,170200.0
2012-03-30 13:00:00,24.43,24.48,24.43,24.43,171000.0,17.2002,17.2354,17.2002,17.2002,171000.0
2012-03-30 13:10:00,24.43,24.46,24.41,24.41,393400.0,17.2002,17.2213,17.1861,17.1861,393400.0
2012-03-30 13:20:00,24.41,24.41,24.35,24.35,203200.0,17.1861,17.1861,17.1439,17.1439,203200.0
2012-03-30 13:30:00,24.35,24.38,24.34,24.35,121800.0,17.1439,17.165,17.1368,17.1439,121800.0
2012-03-30 13:40:00,24.34,24.35,24.32,24.32,142200.0,17.1368,17.1439,17.1228,17.1228,142200.0
2012-03-30 13:50:00,24.33,24.36,24.32,24.36,94600.0,17.1298,17.1509,17.1228,17.1509,94600.0
2012-03-30 14:00:00,24.36,24.42,24.36,24.39,243000.0,17.1509,17.1932,17.1509,17.1721,243000.0
2012-03-30 14:10:00,24.39,24.43,24.37,24.42,133800.0,17.1721,17.2002,17.158,17.1932,133800.0
2012-03-30 14:20:00,24.42,24.44,24.42,24.43,187600.0,17.1932,17.2073,17.1932,17.2002,187600.0
2012-03-30 14:30:00,24.43,24.43,24.34,24.35,156400.0,17.2002,17.2002,17.1368,17.1439,156400.0
2012-03-30 14:40:00,24.35,24.38,24.35,24.36,100800.0,17.1439,17.165,17.1439,17.1509,100800.0
2012-03-30 14:50:00,24.36,24.36,24.31,24.32,99200.0,17.1509,17.1509,17.1157,17.1228,99200.0
2012-03-30 15:00:00,24.32,24.36,24.29,24.33,321800.0,17.1228,17.1509,17.1016,17.1298,321800.0
2012-03-30 15:10:00,24.33,24.38,24.31,24.35,248200.0,17.1298,17.165,17.1157,17.1439,248200.0
2012-03-30 15:20:00,24.36,24.37,24.35,24.37,320600.0,17.1509,17.158,17.1439,17.158,320600.0
2012-03-30 15:30:00,24.37,24.42,24.36,24.42,460600.0,17.158,17.1932,17.1509,17.1932,460600.0
2012-03-30 15:40:00,24.42,24.45,24.41,24.42,743400.0,17.1932,17.2143,17.1861,17.1932,743400.0
2012-03-30 15:50:00,24.42,24.47,24.42,24.43,1314600.0,17.1932,17.2284,17.1932,17.2002,1314600.0
2012-04-02 09:30:00,24.36,24.4,24.25,24.27,448600.0,17.1509,17.1791,17.0735,17.0876,448600.0
2012-04-02 09:40:00,24.27,24.27,24.16,24.16,367200.0,17.0876,17.0876,17.0101,17.0101,367200.0
2012-04-02 09:50:00,24.16,24.17,24.02,24.02,351000.0,17.0101,17.0172,16.9115,16.9115,351000.0
2012-04-02 10:00:00,24.03,24.08,24.02,24.05,422200.0,16.9186,16.9538,16.9115,16.9327,422200.0
2012-04-02 10:10:00,24.05,24.09,24.0,24.01,310000.0,16.9327,16.9608,16.8975,16.9045,310000.0
2012-04-02 10:20:00,24.01,24.03,23.96,23.97,389800.0,16.9045,16.9186,16.8693,16.8763,389800.0
2012-04-02 10:30:00,23.97,24.02,23.95,23.95,393000.0,16.8763,16.9115,16.8623,16.8623,393000.0
2012-04-02 10:40:00,23.95,23.95,23.92,23.94,338200.0,16.8623,16.8623,16.8411,16.8552,338200.0
2012-04-02 10:50:00,23.94,23.97,23.93,23.93,327000.0,16.8552,16.8763,16.8482,16.8482,327000.0
2012-04-02 11:00:00,23.93,24.02,23.93,24.01,512800.0,16.8482,16.9115,16.8482,16.9045,512800.0
2012-04-02 11:10:00,24.01,24.11,24.01,24.07,408400.0,16.9045,16.9749,16.9045,16.9468,408400.0
2012-04-02 11:20:00,24.07,24.11,24.07,24.1,259400.0,16.9468,16.9749,16.9468,16.9679,259400.0
2012-04-02 11:30:00,24.1,24.11,24.05,24.07,150800.0,16.9679,16.9749,16.9327,16.9468,150800.0
2012-04-02 11:40:00,24.07,24.1,24.04,24.1,140000.0,16.9468,16.9679,16.9256,16.9679,140000.0
2012-04-02 11:50:00,24.1,24.11,24.08,24.1,173600.0,16.9679,16.9749,16.9538,16.9679,173600.0
2012-04-02 12:00:00,24.1,24.1,24.07,24.09,197200.0,16.9679,16.9679,16.9468,16.9608,197200.0
2012-04-02 12:10:00,24.1,24.11,24.08,24.1,162800.0,16.9679,16.9749,16.9538,16.9679,162800.0
2012-04-02 12:20:00,24.1,24.13,24.08,24.11,173000.0,16.9679,16.989,16.9538,16.9749,173000.0
2012-04-02 12:30:00,24.11,24.12,24.09,24.11,135400.0,16.9749,16.982,16.9608,16.9749,135400.0
2012-04-02 12:40:00,24.11,24.15,24.11,24.15,356400.0,16.9749,17.0031,16.9749,17.0031,356400.0
2012-04-02 12:50:00,24.15,24.21,24.15,24.2,178200.0,17.0031,17.0453,17.0031,17.0383,178200.0
2012-04-02 13:00:00,24.21,24.29,24.2,24.28,292400.0,17.0453,17.1016,17.0383,17.0946,292400.0
2012-04-02 13:10:00,24.28,24.32,24.27,24.3,289200.0,17.0946,17.1228,17.0876,17.1087,289200.0
2012-04-02 13:20:00,24.3,24.35,24.25,24.25,225600.0,17.1087,17.1439,17.0735,17.0735,225600.0
2012-04-02 13:30:00,24.25,24.27,24.22,24.25,153000.0,17.0735,17.0876,17.0524,17.0735,153000.0
2012-04-02 13:40:00,24.25,24.25,24.24,24.25,109600.0,17.0735,17.0735,17.0664,17.0735,109600.0
2012-04-02 13:50:00,24.25,24.26,24.24,24.25,574400.0,17.0735,17.0805,17.0664,17.0735,574400.0
2012-04-02 14:00:00,24.25,24.33,24.25,24.31,309400.0,17.0735,17.1298,17.0735,17.1157,309400.0
2012-04-02 14:10:00,24.31,24.35,24.3,24.35,156000.0,17.1157,17.1439,17.1087,17.1439,156000.0
2012-04-02 14:20:00,24.35,24.36,24.33,24.33,112200.0,17.1439,17.1509,17.1298,17.1298,112200.0
2012-04-02 14:30:00,24.33,24.33,24.29,24.3,219600.0,17.1298,17.1298,17.1016,17.1087,219600.0
2012-04-02 14:40:00,24.3,24.33,24.3,24.31,161200.0,17.1087,17.1298,17.1087,17.1157,161200.0
2012-04-02 14:50:00,24.31,24.33,24.3,24.33,137000.0,17.1157,17.1298,17.1087,17.1298,137000.0
2012-04-02 15:00:00,24.33,24.33,24.31,24.31,151600.0,17.1298,17.1298,17.1157,17.1157,151600.0
2012-04-02 15:10:00,24.32,24.39,24.31,24.38,508200.0,17.1228,17.1721,17.1157,17.165,508200.0
2012-04-02 15:20:00,24.38,24.41,24.36,24.36,344600.0,17.165,17.1861,17.1509,17.1509,344600.0
2012-04-02 15:30:00,24.36,24.36,24.32,24.33,285200.0,17.1509,17.1509,17.1228,17.1298,285200.0
2012-04-02 15:40:00,24.34,24.36,24.31,24.32,476000.0,17.1368,17.1509,17.1157,17.1228,476000.0
2012-04-02 15:50:00,24.32,24.4,24.32,24.4,1317200.0,17.1228,17.1791,17.1228,17.1791,1317200.0
2012-04-03 09:30:00,24.27,24.35,24.22,24.31,395000.0,17.0876,17.1439,17.0524,17.1157,395000.0
2012-04-03 09:40:00,24.31,24.36,24.27,24.28,277800.0,17.1157,17.1509,17.0876,17.0946,277800.0
2012-04-03 09:50:00,24.28,24.35,24.28,24.32,224800.0,17.0946,17.1439,17.0946,17.1228,224800.0
2012-04-03 10:00:00,24.33,24.43,24.31,24.43,415600.0,17.1298,17.2002,17.1157,17.2002,415600.0
2012-04-03 10:10:00,24.43,24.43,24.29,24.31,264000.0,17.2002,17.2002,17.1016,17.1157,264000.0
2012-04-03 10:20:00,24.31,24.4,24.31,24.4,195800.0,17.1157,17.1791,17.1157,17.1791,195800.0
2012-04-03 10:30:00,24.4,24.41,24.34,24.34,119600.0,17.1791,17.1861,17.1368,17.1368,119600.0
2012-04-03 10:40:00,24.35,24.4,24.33,24.33,166600.0,17.1439,17.1791,17.1298,17.1298,166600.0
2012-04-03 10:50:00,24.33,24.34,24.31,24.31,261000.0,17.1298,17.1368,17.1157,17.1157,261000.0
2012-04-03 11:00:00,24.31,24.34,24.3,24.33,198000.0,17.1157,17.1368,17.1087,17.1298,198000.0
2012-04-03 11:10:00,24.33,24.33,24.31,24.33,288800.0,17.1298,17.1298,17.1157,17.1298,288800.0
2012-04-03 11:20:00,24.33,24.33,24.3,24.31,146200.0,17.1298,17.1298,17.1087,17.1157,146200.0
2012-04-03 11:30:00,24.31,24.32,24.26,24.27,241000.0,17.1157,17.1228,17.0805,17.0876,241000.0
2012-04-03 11:40:00,24.27,24.3,24.26,24.29,151200.0,17.0876,17.1087,17.0805,17.1016,151200.0
2012-04-03 11:50:00,24.29,24.29,24.27,24.29,92000.0,17.1016,17.1016,17.0876,17.1016,92000.0
2012-04-03 12:00:00,24.29,24.3,24.27,24.29,118800.0,17.1016,17.1087,17.0876,17.1016,118800.0
2012-04-03 12:10:00,24.29,24.3,24.28,24.29,89400.0,17.1016,17.1087,17.0946,17.1016,89400.0
2012-04-03 12:20:00,24.28,24.3,24.28,24.29,114200.0,17.0946,17.1087,17.0946,17.1016,114200.0
2012-04-03 12:30:00,24.29,24.3,24.27,24.3,156600.0,17.1016,17.1087,17.0876,17.1087,156600.0
2012-04-03 12:40:00,24.29,24.3,24.28,24.28,154200.0,17.1016,17.1087,17.0946,17.0946,154200.0
2012-04-03 12:50:00,24.28,24.29,24.25,24.26,181400.0,17.0946,17.1016,17.0735,17.0805,181400.0
2012-04-03 13:00:00,24.26,24.3,24.25,24.28,153000.0,17.0805,17.1087,17.0735,17.0946,153000.0
2012-04-03 13:10:00,24.28,24.3,24.24,24.25,282800.0,17.0946,17.1087,17.0664,17.0735,282800.0
2012-04-03 13:20:00,24.25,24.25,24.16,24.17,451600.0,17.0735,17.0735,17.0101,17.0172,451600.0
2012-04-03 13:30:00,24.17,24.18,24.14,24.14,424000.0,17.0172,17.0242,16.996,16.996,424000.0
2012-04-03 13:40:00,24.14,24.14,24.11,24.11,582000.0,16.996,16.996,16.9749,16.9749,582000.0
2012-04-03 13:50:00,24.12,24.14,24.11,24.12,277600.0,16.982,16.996,16.9749,16.982,277600.0
2012-04-03 14:00:00,24.12,24.13,23.97,23.98,918600.0,16.982,16.989,16.8763,16.8834,918600.0
2012-04-03 14:10:00,23.98,24.0,23.91,23.93,1235800.0,16.8834,16.8975,16.8341,16.8482,1235800.0
2012-04-03 14:20:00,23.93,23.93,23.89,23.92,406800.0,16.8482,16.8482,16.82,16.8411,406800.0
2012-04-03 14:30:00,23.92,23.93,23.79,23.8,1038800.0,16.8411,16.8482,16.7496,16.7567,1038800.0
2012-04-03 14:40:00,23.8,23.88,23.74,23.86,928800.0,16.7567,16.813,16.7144,16.7989,928800.0
2012-04-03 14:50:00,23.86,23.93,23.86,23.91,464200.0,16.7989,16.8482,16.7989,16.8341,464200.0
2012-04-03 15:00:00,23.91,23.95,23.9,23.91,557800.0,16.8341,16.8623,16.8271,16.8341,557800.0
2012-04-03 15:10:00,23.9,23.91,23.82,23.86,673400.0,16.8271,16.8341,16.7707,16.7989,673400.0
2012-04-03 15:20:00,23.85,23.86,23.81,23.84,671200.0,16.7919,16.7989,16.7637,16.7848,671200.0
2012-04-03 15:30:00,23.84,23.92,23.84,23.92,455800.0,16.7848,16.8411,16.7848,16.8411,455800.0
2012-04-03 15:40:00,23.92,24.0,23.91,23.99,718600.0,16.8411,16.8975,16.8341,16.8904,718600.0
2012-04-03 15:50:00,23.99,24.06,23.97,24.05,1682000.0,16.8904,16.9397,16.8763,16.9327,1682000.0
2012-04-04 09:30:00,23.95,23.95,23.74,23.79,559200.0,16.8623,16.8623,16.7144,16.7496,559200.0
2012-04-04 09:40:00,23.79,23.83,23.75,23.77,546200.0,16.7496,16.7778,16.7215,16.7355,546200.0
2012-04-04 09:50:00,23.76,23.77,23.66,23.67,930600.0,16.7285,16.7355,16.6581,16.6651,930600.0
2012-04-04 10:00:00,23.67,23.73,23.58,23.59,1164200.0,16.6651,16.7074,16.6018,16.6088,1164200.0
2012-04-04 10:10:00,23.59,23.72,23.42,23.61,1737800.0,16.6088,16.7003,16.4891,16.6229,1737800.0
2012-04-04 10:20:00,23.6,23.64,23.46,23.47,712800.0,16.6158,16.644,16.5173,16.5243,712800.0
2012-04-04 10:30:00,23.47,23.48,23.33,23.36,1538800.0,16.5243,16.5314,16.4257,16.4469,1538800.0
2012-04-04 10:40:00,23.36,23.38,22.88,22.97,4271400.0,16.4469,16.4609,16.1089,16.1723,4271400.0
2012-04-04 10:50:00,22.97,22.98,22.78,22.92,1991800.0,16.1723,16.1793,16.0385,16.1371,1991800.0
2012-04-04 11:00:00,22.92,23.18,22.91,23.11,1812400.0,16.1371,16.3201,16.13,16.2709,1812400.0
2012-04-04 11:10:00,23.1,23.3,23.04,23.3,1847400.0,16.2638,16.4046,16.2216,16.4046,1847400.0
2012-04-04 11:20:00,23.3,23.46,23.23,23.46,1403600.0,16.4046,16.5173,16.3553,16.5173,1403600.0
2012-04-04 11:30:00,23.45,23.48,23.39,23.44,789000.0,16.5102,16.5314,16.468,16.5032,789000.0
2012-04-04 11:40:00,23.44,23.45,23.31,23.34,609800.0,16.5032,16.5102,16.4117,16.4328,609800.0
2012-04-04 11:50:00,23.34,23.45,23.32,23.43,332600.0,16.4328,16.5102,16.4187,16.4962,332600.0
2012-04-04 12:00:00,23.43,23.45,23.4,23.43,302400.0,16.4962,16.5102,16.475,16.4962,302400.0
2012-04-04 12:10:00,23.43,23.52,23.43,23.5,501400.0,16.4962,16.5595,16.4962,16.5454,501400.0
2012-04-04 12:20:00,23.51,23.54,23.47,23.53,587200.0,16.5525,16.5736,16.5243,16.5666,587200.0
2012-04-04 12:30:00,23.53,23.55,23.5,23.55,322200.0,16.5666,16.5806,16.5454,16.5806,322200.0
2012-04-04 12:40:00,23.56,23.61,23.55,23.61,614400.0,16.5877,16.6229,16.5806,16.6229,614400.0
2012-04-04 12:50:00,23.61,23.74,23.61,23.74,878400.0,16.6229,16.7144,16.6229,16.7144,878400.0
2012-04-04 13:00:00,23.74,23.74,23.67,23.67,535600.0,16.7144,16.7144,16.6651,16.6651,535600.0
2012-04-04 13:10:00,23.67,23.86,23.65,23.86,972000.0,16.6651,16.7989,16.651,16.7989,972000.0
2012-04-04 13:20:00,23.86,23.88,23.81,23.82,800400.0,16.7989,16.813,16.7637,16.7707,800400.0
2012-04-04 13:30:00,23.82,23.85,23.79,23.8,803000.0,16.7707,16.7919,16.7496,16.7567,803000.0
2012-04-04 13:40:00,23.8,23.83,23.78,23.8,475000.0,16.7567,16.7778,16.7426,16.7567,475000.0
2012-04-04 13:50:00,23.8,23.84,23.78,23.81,339400.0,16.7567,16.7848,16.7426,16.7637,339400.0
2012-04-04 14:00:00,23.81,23.81,23.71,23.71,558800.0,16.7637,16.7637,16.6933,16.6933,558800.0
2012-04-04 14:10:00,23.71,23.77,23.71,23.72,269400.0,16.6933,16.7355,16.6933,16.7003,269400.0
2012-04-04 14:20:00,23.72,23.73,23.61,23.63,581600.0,16.7003,16.7074,16.6229,16.637,581600.0
2012-04-04 14:30:00,23.63,23.66,23.61,23.65,300800.0,16.637,16.6581,16.6229,16.651,300800.0
2012-04-04 14:40:00,23.65,23.68,23.61,23.68,276200.0,16.651,16.6722,16.6229,16.6722,276200.0
2012-04-04 14:50:00,23.68,23.68,23.6,23.6,230000.0,16.6722,16.6722,16.6158,16.6158,230000.0
2012-04-04 15:00:00,23.61,23.61,23.53,23.58,536600.0,16.6229,16.6229,16.5666,16.6018,536600.0
2012-04-04 15:10:00,23.58,23.6,23.53,23.57,472000.0,16.6018,16.6158,16.5666,16.5947,472000.0
2012-04-04 15:20:00,23.57,23.63,23.51,23.63,436200.0,16.5947,16.637,16.5525,16.637,436200.0
2012-04-04 15:30:00,23.63,23.67,23.61,23.66,383000.0,16.637,16.6651,16.6229,16.6581,383000.0
2012-04-04 15:40:00,23.66,23.68,23.64,23.65,535000.0,16.6581,16.6722,16.644,16.651,535000.0
2012-04-04 15:50:00,23.65,23.65,23.6,23.6,1403400.0,16.651,16.651,16.6158,16.6158,1403400.0
2012-04-05 09:30:00,23.52,23.66,23.5,23.65,430600.0,16.5595,16.6581,16.5454,16.651,430600.0
2012-04-05 09:40:00,23.66,23.73,23.58,23.73,358000.0,16.6581,16.7074,16.6018,16.7074,358000.0
2012-04-05 09:50:00,23.73,23.74,23.58,23.59,683800.0,16.7074,16.7144,16.6018,16.6088,683800.0
2012-04-05 10:00:00,23.59,23.68,23.59,23.68,453800.0,16.6088,16.6722,16.6088,16.6722,453800.0
2012-04-05 10:10:00,23.68,23.7,23.63,23.64,341800.0,16.6722,16.6862,16.637,16.644,341800.0
2012-04-05 10:20:00,23.65,23.7,23.63,23.68,353000.0,16.651,16.6862,16.637,16.6722,353000.0
2012-04-05 10:30:00,23.68,23.74,23.68,23.74,427200.0,16.6722,16.7144,16.6722,16.7144,427200.0
2012-04-05 10:40:00,23.74,23.78,23.72,23.77,243200.0,16.7144,16.7426,16.7003,16.7355,243200.0
2012-04-05 10:50:00,23.77,23.77,23.72,23.73,291800.0,16.7355,16.7355,16.7003,16.7074,291800.0
2012-04-05 11:00:00,23.73,23.73,23.71,23.71,184000.0,16.7074,16.7074,16.6933,16.6933,184000.0
2012-04-05 11:10:00,23.71,23.81,23.7,23.78,416000.0,16.6933,16.7637,16.6862,16.7426,416000.0
2012-04-05 11:20:00,23.78,23.79,23.73,23.78,133000.0,16.7426,16.7496,16.7074,16.7426,133000.0
2012-04-05 11:30:00,23.78,23.8,23.73,23.73,174600.0,16.7426,16.7567,16.7074,16.7074,174600.0
2012-04-05 11:40:00,23.73,23.76,23.72,23.73,158000.0,16.7074,16.7285,16.7003,16.7074,158000.0
2012-04-05 11:50:00,23.73,23.74,23.72,23.74,122800.0,16.7074,16.7144,16.7003,16.7144,122800.0
2012-04-05 12:00:00,23.74,23.77,23.73,23.74,204600.0,16.7144,16.7355,16.7074,16.7144,204600.0
2012-04-05 12:10:00,23.75,23.79,23.74,23.75,161000.0,16.7215,16.7496,16.7144,16.7215,161000.0
2012-04-05 12:20:00,23.74,23.79,23.74,23.76,193400.0,16.7144,16.7496,16.7144,16.7285,193400.0
2012-04-05 12:30:00,23.76,23.79,23.74,23.75,138400.0,16.7285,16.7496,16.7144,16.7215,138400.0
2012-04-05 12:40:00,23.75,23.78,23.73,23.75,1404000.0,16.7215,16.7426,16.7074,16.7215,1404000.0
2012-04-05 12:50:00,23.75,23.8,23.75,23.8,150600.0,16.7215,16.7567,16.7215,16.7567,150600.0
2012-04-05 13:00:00,23.8,23.93,23.8,23.93,247400.0,16.7567,16.8482,16.7567,16.8482,247400.0
2012-04-05 13:10:00,23.93,23.93,23.87,23.88,207000.0,16.8482,16.8482,16.8059,16.813,207000.0
2012-04-05 13:20:00,23.88,23.89,23.86,23.86,159000.0,16.813,16.82,16.7989,16.7989,159000.0
2012-04-05 13:30:00,23.86,23.9,23.86,23.9,139400.0,16.7989,16.8271,16.7989,16.8271,139400.0
2012-04-05 13:40:00,23.9,23.9,23.86,23.88,185800.0,16.8271,16.8271,16.7989,16.813,185800.0
2012-04-05 13:50:00,23.88,23.89,23.84,23.86,195200.0,16.813,16.82,16.7848,16.7989,195200.0
2012-04-05 14:00:00,23.87,23.89,23.84,23.84,140400.0,16.8059,16.82,16.7848,16.7848,140400.0
2012-04-05 14:10:00,23.85,23.86,23.84,23.85,182400.0,16.7919,16.7989,16.7848,16.7919,182400.0
2012-04-05 14:20:00,23.86,23.86,23.83,23.84,120800.0,16.7989,16.7989,16.7778,16.7848,120800.0
2012-04-05 14:30:00,23.84,23.85,23.83,23.84,135200.0,16.7848,16.7919,16.7778,16.7848,135200.0
2012-04-05 14:40:00,23.84,23.86,23.83,23.85,159200.0,16.7848,16.7989,16.7778,16.7919,159200.0
2012-04-05 14:50:00,23.86,23.86,23.82,23.83,207200.0,16.7989,16.7989,16.7707,16.7778,207200.0
2012-04-05 15:00:00,23.83,23.83,23.75,23.75,463400.0,16.7778,16.7778,16.7215,16.7215,463400.0
2012-04-05 15:10:00,23.75,23.78,23.74,23.78,454400.0,16.7215,16.7426,16.7144,16.7426,454400.0
2012-04-05 15:20:00,23.78,23.82,23.78,23.8,358800.0,16.7426,16.7707,16.7426,16.7567,358800.0
2012-04-05 15:30:00,23.8,23.86,23.8,23.83,462600.0,16.7567,16.7989,16.7567,16.7778,462600.0
2012-04-05 15:40:00,23.83,23.93,23.8,23.93,986800.0,16.7778,16.8482,16.7567,16.8482,986800.0
2012-04-05 15:50:00,23.93,23.94,23.86,23.87,1457800.0,16.8482,16.8552,16.7989,16.8059,1457800.0
2012-04-09 09:30:00,23.35,23.61,23.33,23.61,515000.0,16.4398,16.6229,16.4257,16.6229,515000.0
2012-04-09 09:40:00,23.61,23.71,23.56,23.58,695600.0,16.6229,16.6933,16.5877,16.6018,695600.0
2012-04-09 09:50:00,23.59,23.59,23.42,23.48,386800.0,16.6088,16.6088,16.4891,16.5314,386800.0
2012-04-09 10:00:00,23.47,23.49,23.38,23.39,256000.0,16.5243,16.5384,16.4609,16.468,256000.0
2012-04-09 10:10:00,23.39,23.43,23.35,23.36,312000.0,16.468,16.4962,16.4398,16.4469,312000.0
2012-04-09 10:20:00,23.36,23.45,23.34,23.4,257200.0,16.4469,16.5102,16.4328,16.475,257200.0
2012-04-09 10:30:00,23.4,23.4,23.36,23.37,190200.0,16.475,16.475,16.4469,16.4539,190200.0
2012-04-09 10:40:00,23.37,23.42,23.37,23.41,125800.0,16.4539,16.4891,16.4539,16.4821,125800.0
2012-04-09 10:50:00,23.42,23.49,23.41,23.48,194600.0,16.4891,16.5384,16.4821,16.5314,194600.0
2012-04-09 11:00:00,23.47,23.48,23.42,23.42,195200.0,16.5243,16.5314,16.4891,16.4891,195200.0
2012-04-09 11:10:00,23.42,23.43,23.36,23.36,220800.0,16.4891,16.4962,16.4469,16.4469,220800.0
2012-04-09 11:20:00,23.37,23.43,23.36,23.42,158800.0,16.4539,16.4962,16.4469,16.4891,158800.0
2012-04-09 11:30:00,23.42,23.44,23.4,23.4,135800.0,16.4891,16.5032,16.475,16.475,135800.0
2012-04-09 11:40:00,23.41,23.42,23.4,23.42,124000.0,16.4821,16.4891,16.475,16.4891,124000.0
2012-04-09 11:50:00,23.42,23.43,23.4,23.41,201800.0,16.4891,16.4962,16.475,16.4821,201800.0
2012-04-09 12:00:00,23.42,23.42,23.39,23.39,134400.0,16.4891,16.4891,16.468,16.468,134400.0
2012-04-09 12:10:00,23.39,23.41,23.38,23.39,105400.0,16.468,16.4821,16.4609,16.468,105400.0
2012-04-09 12:20:00,23.38,23.39,23.37,23.39,76000.0,16.4609,16.468,16.4539,16.468,76000.0
2012-04-09 12:30:00,23.39,23.4,23.36,23.39,125200.0,16.468,16.475,16.4469,16.468,125200.0
2012-04-09 12:40:00,23.39,23.45,23.38,23.45,189400.0,16.468,16.5102,16.4609,16.5102,189400.0
2012-04-09 12:50:00,23.45,23.46,23.42,23.43,147000.0,16.5102,16.5173,16.4891,16.4962,147000.0
2012-04-09 13:00:00,23.44,23.45,23.42,23.45,97800.0,16.5032,16.5102,16.4891,16.5102,97800.0
2012-04-09 13:10:00,23.44,23.47,23.43,23.43,94600.0,16.5032,16.5243,16.4962,16.4962,94600.0
2012-04-09 13:20:00,23.43,23.45,23.39,23.43,311800.0,16.4962,16.5102,16.468,16.4962,311800.0
2012-04-09 13:30:00,23.43,23.43,23.4,23.41,159800.0,16.4962,16.4962,16.475,16.4821,159800.0
2012-04-09 13:40:00,23.41,23.43,23.4,23.42,204200.0,16.4821,16.4962,16.475,16.4891,204200.0
2012-04-09 13:50:00,23.42,23.46,23.42,23.46,215600.0,16.4891,16.5173,16.4891,16.5173,215600.0
2012-04-09 14:00:00,23.46,23.46,23.43,23.46,126400.0,16.5173,16.5173,16.4962,16.5173,126400.0
2012-04-09 14:10:00,23.46,23.47,23.45,23.46,109800.0,16.5173,16.5243,16.5102,16.5173,109800.0
2012-04-09 14:20:00,23.46,23.47,23.41,23.41,184200.0,16.5173,16.5243,16.4821,16.4821,184200.0
2012-04-09 14:30:00,23.41,23.43,23.4,23.43,223600.0,16.4821,16.4962,16.475,16.4962,223600.0
2012-04-09 14:40:00,23.43,23.46,23.42,23.42,157000.0,16.4962,16.5173,16.4891,16.4891,157000.0
2012-04-09 14:50:00,23.42,23.44,23.41,23.43,239600.0,16.4891,16.5032,16.4821,16.4962,239600.0
2012-04-09 15:00:00,23.43,23.48,23.43,23.43,366600.0,16.4962,16.5314,16.4962,16.4962,366600.0
2012-04-09 15:10:00,23.43,23.43,23.39,23.41,152200.0,16.4962,16.4962,16.468,16.4821,152200.0
2012-04-09 15:20:00,23.41,23.42,23.38,23.39,255600.0,16.4821,16.4891,16.4609,16.468,255600.0
2012-04-09 15:30:00,23.39,23.4,23.36,23.38,288200.0,16.468,16.475,16.4469,16.4609,288200.0
2012-04-09 15:40:00,23.38,23.39,23.34,23.34,554800.0,16.4609,16.468,16.4328,16.4328,554800.0
2012-04-09 15:50:00,23.34,23.34,23.29,23.3,1540400.0,16.4328,16.4328,16.3976,16.4046,1540400.0
2012-04-10 09:30:00,23.18,23.24,23.11,23.23,428800.0,16.3201,16.3624,16.2709,16.3553,428800.0
2012-04-10 09:40:00,23.23,23.29,23.19,23.25,368000.0,16.3553,16.3976,16.3272,16.3694,368000.0
2012-04-10 09:50:00,23.25,23.3,23.25,23.29,273400.0,16.3694,16.4046,16.3694,16.3976,273400.0
2012-04-10 10:00:00,23.28,23.31,23.21,23.23,506400.0,16.3905,16.4117,16.3413,16.3553,506400.0
2012-04-10 10:10:00,23.23,23.25,23.2,23.2,200200.0,16.3553,16.3694,16.3342,16.3342,200200.0
2012-04-10 10:20:00,23.2,23.21,23.14,23.16,224200.0,16.3342,16.3413,16.292,16.3061,224200.0
2012-04-10 10:30:00,23.16,23.16,23.11,23.11,171200.0,16.3061,16.3061,16.2709,16.2709,171200.0
2012-04-10 10:40:00,23.11,23.18,23.11,23.14,180600.0,16.2709,16.3201,16.2709,16.292,180600.0
2012-04-10 10:50:00,23.15,23.18,23.14,23.18,178400.0,16.299,16.3201,16.292,16.3201,178400.0
2012-04-10 11:00:00,23.18,23.25,23.18,23.2,161800.0,16.3201,16.3694,16.3201,16.3342,161800.0
2012-04-10 11:10:00,23.2,23.21,23.14,23.14,139000.0,16.3342,16.3413,16.292,16.292,139000.0
2012-04-10 11:20:00,23.14,23.18,23.12,23.18,130000.0,16.292,16.3201,16.2779,16.3201,130000.0
2012-04-10 11:30:00,23.18,23.22,23.16,23.16,222800.0,16.3201,16.3483,16.3061,16.3061,222800.0
2012-04-10 11:40:00,23.16,23.21,23.15,23.18,253000.0,16.3061,16.3413,16.299,16.3201,253000.0
2012-04-10 11:50:00,23.18,23.18,23.05,23.08,504600.0,16.3201,16.3201,16.2286,16.2497,504600.0
2012-04-10 12:00:00,23.08,23.08,23.01,23.03,284800.0,16.2497,16.2497,16.2004,16.2145,284800.0
2012-04-10 12:10:00,23.03,23.03,22.99,22.99,373000.0,16.2145,16.2145,16.1864,16.1864,373000.0
2012-04-10 12:20:00,22.99,23.0,22.94,22.94,189200.0,16.1864,16.1934,16.1512,16.1512,189200.0
2012-04-10 12:30:00,22.95,22.96,22.93,22.93,158200.0,16.1582,16.1652,16.1441,16.1441,158200.0
2012-04-10 12:40:00,22.93,22.96,22.9,22.9,186000.0,16.1441,16.1652,16.123,16.123,186000.0
2012-04-10 12:50:00,22.9,22.92,22.89,22.92,195800.0,16.123,16.1371,16.116,16.1371,195800.0
2012-04-10 13:00:00,22.92,22.93,22.89,22.89,275800.0,16.1371,16.1441,16.116,16.116,275800.0
2012-04-10 13:10:00,22.89,22.93,22.86,22.89,218800.0,16.116,16.1441,16.0948,16.116,218800.0
2012-04-10 13:20:00,22.88,22.92,22.87,22.92,169000.0,16.1089,16.1371,16.1019,16.1371,169000.0
2012-04-10 13:30:00,22.92,22.98,22.9,22.98,359600.0,16.1371,16.1793,16.123,16.1793,359600.0
2012-04-10 13:40:00,22.98,23.01,22.97,22.98,550200.0,16.1793,16.2004,16.1723,16.1793,550200.0
2012-04-10 13:50:00,22.98,22.99,22.95,22.98,275600.0,16.1793,16.1864,16.1582,16.1793,275600.0
2012-04-10 14:00:00,22.98,23.0,22.95,22.99,472200.0,16.1793,16.1934,16.1582,16.1864,472200.0
2012-04-10 14:10:00,22.99,22.99,22.95,22.96,664400.0,16.1864,16.1864,16.1582,16.1652,664400.0
2012-04-10 14:20:00,22.97,22.98,22.92,22.97,264600.0,16.1723,16.1793,16.1371,16.1723,264600.0
2012-04-10 14:30:00,22.97,22.97,22.84,22.85,291200.0,16.1723,16.1723,16.0808,16.0878,291200.0
2012-04-10 14:40:00,22.85,22.93,22.85,22.9,212200.0,16.0878,16.1441,16.0878,16.123,212200.0
2012-04-10 14:50:00,22.91,22.95,22.89,22.95,151000.0,16.13,16.1582,16.116,16.1582,151000.0
2012-04-10 15:00:00,22.95,22.95,22.9,22.92,379600.0,16.1582,16.1582,16.123,16.1371,379600.0
2012-04-10 15:10:00,22.91,22.94,22.91,22.93,423400.0,16.13,16.1512,16.13,16.1441,423400.0
2012-04-10 15:20:00,22.93,22.98,22.92,22.93,542400.0,16.1441,16.1793,16.1371,16.1441,542400.0
2012-04-10 15:30:00,22.93,22.95,22.92,22.94,627600.0,16.1441,16.1582,16.1371,16.1512,627600.0
2012-04-10 15:40:00,22.95,22.95,22.91,22.93,726200.0,16.1582,16.1582,16.13,16.1441,726200.0
2012-04-10 15:50:00,22.92,22.93,22.86,22.89,1714000.0,16.1371,16.1441,16.0948,16.116,1714000.0
2012-04-11 09:30:00,23.07,23.17,22.93,23.11,282800.0,16.2427,16.3131,16.1441,16.2709,282800.0
2012-04-11 09:40:00,23.11,23.2,23.05,23.2,238200.0,16.2709,16.3342,16.2286,16.3342,238200.0
2012-04-11 09:50:00,23.2,23.25,23.17,23.24,395800.0,16.3342,16.3694,16.3131,16.3624,395800.0
2012-04-11 10:00:00,23.24,23.24,23.18,23.18,211400.0,16.3624,16.3624,16.3201,16.3201,211400.0
2012-04-11 10:10:00,23.19,23.21,23.17,23.18,474600.0,16.3272,16.3413,16.3131,16.3201,474600.0
2012-04-11 10:20:00,23.18,23.19,23.14,23.16,117400.0,16.3201,16.3272,16.292,16.3061,117400.0
2012-04-11 10:30:00,23.16,23.19,23.15,23.19,200000.0,16.3061,16.3272,16.299,16.3272,200000.0
2012-04-11 10:40:00,23.19,23.2,23.11,23.12,386200.0,16.3272,16.3342,16.2709,16.2779,386200.0
2012-04-11 10:50:00,23.13,23.16,23.08,23.1,240200.0,16.2849,16.3061,16.2497,16.2638,240200.0
2012-04-11 11:00:00,23.1,23.1,23.07,23.08,220000.0,16.2638,16.2638,16.2427,16.2497,220000.0
2012-04-11 11:10:00,23.07,23.08,23.03,23.03,202000.0,16.2427,16.2497,16.2145,16.2145,202000.0
2012-04-11 11:20:00,23.03,23.03,22.97,22.99,445600.0,16.2145,16.2145,16.1723,16.1864,445600.0
2012-04-11 11:30:00,22.99,23.01,22.98,23.0,150600.0,16.1864,16.2004,16.1793,16.1934,150600.0
2012-04-11 11:40:00,22.99,23.01,22.98,22.99,172400.0,16.1864,16.2004,16.1793,16.1864,172400.0
2012-04-11 11:50:00,22.99,23.02,22.97,23.02,124200.0,16.1864,16.2075,16.1723,16.2075,124200.0
2012-04-11 12:00:00,23.02,23.02,22.99,23.02,89400.0,16.2075,16.2075,16.1864,16.2075,89400.0
2012-04-11 12:10:00,23.03,23.04,23.0,23.0,162200.0,16.2145,16.2216,16.1934,16.1934,162200.0
2012-04-11 12:20:00,23.0,23.02,23.0,23.0,110800.0,16.1934,16.2075,16.1934,16.1934,110800.0
2012-04-11 12:30:00,23.0,23.01,22.99,23.0,127600.0,16.1934,16.2004,16.1864,16.1934,127600.0
2012-04-11 12:40:00,23.0,23.01,22.99,22.99,107800.0,16.1934,16.2004,16.1864,16.1864,107800.0
2012-04-11 12:50:00,23.0,23.0,22.99,23.0,93800.0,16.1934,16.1934,16.1864,16.1934,93800.0
2012-04-11 13:00:00,23.0,23.02,22.98,23.0,335400.0,16.1934,16.2075,16.1793,16.1934,335400.0
2012-04-11 13:10:00,23.0,23.0,22.98,22.98,101000.0,16.1934,16.1934,16.1793,16.1793,101000.0
2012-04-11 13:20:00,22.98,23.0,22.96,22.96,64200.0,16.1793,16.1934,16.1652,16.1652,64200.0
2012-04-11 13:30:00,22.96,22.97,22.95,22.95,136200.0,16.1652,16.1723,16.1582,16.1582,136200.0
2012-04-11 13:40:00,22.95,22.99,22.95,22.97,103200.0,16.1582,16.1864,16.1582,16.1723,103200.0
2012-04-11 13:50:00,22.97,22.98,22.95,22.96,158400.0,16.1723,16.1793,16.1582,16.1652,158400.0
2012-04-11 14:00:00,22.96,22.97,22.93,22.94,185000.0,16.1652,16.1723,16.1441,16.1512,185000.0
2012-04-11 14:10:00,22.94,22.94,22.91,22.91,299800.0,16.1512,16.1512,16.13,16.13,299800.0
2012-04-11 14:20:00,22.91,22.91,22.88,22.88,237600.0,16.13,16.13,16.1089,16.1089,237600.0
2012-04-11 14:30:00,22.89,22.89,22.84,22.87,257800.0,16.116,16.116,16.0808,16.1019,257800.0
2012-04-11 14:40:00,22.87,22.88,22.85,22.85,805600.0,16.1019,16.1089,16.0878,16.0878,805600.0
2012-04-11 14:50:00,22.85,22.88,22.83,22.86,349200.0,16.0878,16.1089,16.0737,16.0948,349200.0
2012-04-11 15:00:00,22.86,22.86,22.82,22.83,319400.0,16.0948,16.0948,16.0667,16.0737,319400.0
2012-04-11 15:10:00,22.83,22.84,22.81,22.83,634800.0,16.0737,16.0808,16.0596,16.0737,634800.0
2012-04-11 15:20:00,22.83,22.83,22.77,22.78,401600.0,16.0737,16.0737,16.0315,16.0385,401600.0
2012-04-11 15:30:00,22.78,22.79,22.73,22.74,572800.0,16.0385,16.0456,16.0033,16.0104,572800.0
2012-04-11 15:40:00,22.74,22.74,22.68,22.68,747800.0,16.0104,16.0104,15.9681,15.9681,747800.0
2012-04-11 15:50:00,22.68,22.73,22.67,22.7,1254000.0,15.9681,16.0033,15.9611,15.9822,1254000.0
2012-04-12 09:30:00,22.8,22.98,22.72,22.74,500400.0,16.0526,16.1793,15.9963,16.0104,500400.0
2012-04-12 09:40:00,22.72,22.88,22.7,22.86,594800.0,15.9963,16.1089,15.9822,16.0948,594800.0
2012-04-12 09:50:00,22.86,22.92,22.8,22.88,490400.0,16.0948,16.1371,16.0526,16.1089,490400.0
2012-04-12 10:00:00,22.88,22.91,22.86,22.91,295400.0,16.1089,16.13,16.0948,16.13,295400.0
2012-04-12 10:10:00,22.91,22.98,22.91,22.95,368800.0,16.13,16.1793,16.13,16.1582,368800.0
2012-04-12 10:20:00,22.95,22.96,22.92,22.92,288200.0,16.1582,16.1652,16.1371,16.1371,288200.0
2012-04-12 10:30:00,22.92,22.96,22.9,22.96,366800.0,16.1371,16.1652,16.123,16.1652,366800.0
2012-04-12 10:40:00,22.96,22.99,22.92,22.92,231200.0,16.1652,16.1864,16.1371,16.1371,231200.0
2012-04-12 10:50:00,22.92,22.94,22.9,22.92,264600.0,16.1371,16.1512,16.123,16.1371,264600.0
2012-04-12 11:00:00,22.92,22.95,22.91,22.95,158400.0,16.1371,16.1582,16.13,16.1582,158400.0
2012-04-12 11:10:00,22.94,22.97,22.93,22.97,226400.0,16.1512,16.1723,16.1441,16.1723,226400.0
2012-04-12 11:20:00,22.97,23.02,22.97,22.99,404400.0,16.1723,16.2075,16.1723,16.1864,404400.0
2012-04-12 11:30:00,22.99,23.0,22.95,22.96,277400.0,16.1864,16.1934,16.1582,16.1652,277400.0
2012-04-12 11:40:00,22.96,22.97,22.95,22.95,176200.0,16.1652,16.1723,16.1582,16.1582,176200.0
2012-04-12 11:50:00,22.95,22.97,22.95,22.96,222600.0,16.1582,16.1723,16.1582,16.1652,222600.0
2012-04-12 12:00:00,22.96,22.97,22.9,22.91,238800.0,16.1652,16.1723,16.123,16.13,238800.0
2012-04-12 12:10:00,22.91,22.91,22.88,22.89,213400.0,16.13,16.13,16.1089,16.116,213400.0
2012-04-12 12:20:00,22.89,22.89,22.86,22.88,153200.0,16.116,16.116,16.0948,16.1089,153200.0
2012-04-12 12:30:00,22.88,22.89,22.86,22.88,78800.0,16.1089,16.116,16.0948,16.1089,78800.0
2012-04-12 12:40:00,22.88,22.91,22.88,22.9,154400.0,16.1089,16.13,16.1089,16.123,154400.0
2012-04-12 12:50:00,22.9,22.91,22.89,22.9,147400.0,16.123,16.13,16.116,16.123,147400.0
2012-04-12 13:00:00,22.91,22.92,22.9,22.91,155000.0,16.13,16.1371,16.123,16.13,155000.0
2012-04-12 13:10:00,22.91,22.95,22.91,22.93,257400.0,16.13,16.1582,16.13,16.1441,257400.0
2012-04-12 13:20:00,22.93,22.94,22.92,22.93,348800.0,16.1441,16.1512,16.1371,16.1441,348800.0
2012-04-12 13:30:00,22.93,22.93,22.9,22.93,440200.0,16.1441,16.1441,16.123,16.1441,440200.0
2012-04-12 13:40:00,22.92,22.95,22.91,22.95,273200.0,16.1371,16.1582,16.13,16.1582,273200.0
2012-04-12 13:50:00,22.95,22.95,22.9,22.9,351200.0,16.1582,16.1582,16.123,16.123,351200.0
2012-04-12 14:00:00,22.9,22.93,22.9,22.92,382000.0,16.123,16.1441,16.123,16.1371,382000.0
2012-04-12 14:10:00,22.93,22.93,22.92,22.93,153200.0,16.1441,16.1441,16.1371,16.1441,153200.0
2012-04-12 14:20:00,22.93,22.93,22.91,22.92,121800.0,16.1441,16.1441,16.13,16.1371,121800.0
2012-04-12 14:30:00,22.92,22.97,22.92,22.96,429200.0,16.1371,16.1723,16.1371,16.1652,429200.0
2012-04-12 14:40:00,22.96,22.98,22.95,22.97,155200.0,16.1652,16.1793,16.1582,16.1723,155200.0
2012-04-12 14:50:00,22.97,22.97,22.94,22.96,247000.0,16.1723,16.1723,16.1512,16.1652,247000.0
2012-04-12 15:00:00,22.96,22.96,22.94,22.94,181400.0,16.1652,16.1652,16.1512,16.1512,181400.0
2012-04-12 15:10:00,22.93,22.94,22.9,22.9,237400.0,16.1441,16.1512,16.123,16.123,237400.0
2012-04-12 15:20:00,22.9,22.9,22.85,22.88,431000.0,16.123,16.123,16.0878,16.1089,431000.0
2012-04-12 15:30:00,22.88,22.93,22.88,22.93,389200.0,16.1089,16.1441,16.1089,16.1441,389200.0
2012-04-12 15:40:00,22.92,22.93,22.89,22.89,535800.0,16.1371,16.1441,16.116,16.116,535800.0
2012-04-12 15:50:00,22.9,22.91,22.86,22.86,971400.0,16.123,16.13,16.0948,16.0948,971400.0
2012-04-13 09:30:00,22.89,22.97,22.81,22.96,376800.0,16.116,16.1723,16.0596,16.1652,376800.0
2012-04-13 09:40:00,22.96,22.96,22.89,22.92,320600.0,16.1652,16.1652,16.116,16.1371,320600.0
2012-04-13 09:50:00,22.91,22.97,22.91,22.95,464000.0,16.13,16.1723,16.13,16.1582,464000.0
2012-04-13 10:00:00,22.95,22.98,22.92,22.93,282000.0,16.1582,16.1793,16.1371,16.1441,282000.0
2012-04-13 10:10:00,22.93,22.97,22.92,22.96,356200.0,16.1441,16.1723,16.1371,16.1652,356200.0
2012-04-13 10:20:00,22.96,23.0,22.92,22.97,456200.0,16.1652,16.1934,16.1371,16.1723,456200.0
2012-04-13 10:30:00,22.96,22.97,22.91,22.92,153400.0,16.1652,16.1723,16.13,16.1371,153400.0
2012-04-13 10:40:00,22.91,22.92,22.88,22.88,161000.0,16.13,16.1371,16.1089,16.1089,161000.0
2012-04-13 10:50:00,22.88,22.95,22.86,22.89,132000.0,16.1089,16.1582,16.0948,16.116,132000.0
2012-04-13 11:00:00,22.88,22.99,22.88,22.98,111800.0,16.1089,16.1864,16.1089,16.1793,111800.0
2012-04-13 11:10:00,22.98,23.0,22.97,22.98,236600.0,16.1793,16.1934,16.1723,16.1793,236600.0
2012-04-13 11:20:00,22.98,23.01,22.98,22.98,71200.0,16.1793,16.2004,16.1793,16.1793,71200.0
2012-04-13 11:30:00,22.98,22.99,22.95,22.98,133400.0,16.1793,16.1864,16.1582,16.1793,133400.0
2012-04-13 11:40:00,22.99,23.0,22.95,23.0,140800.0,16.1864,16.1934,16.1582,16.1934,140800.0
2012-04-13 11:50:00,23.0,23.01,22.98,23.0,197600.0,16.1934,16.2004,16.1793,16.1934,197600.0
2012-04-13 12:00:00,23.0,23.03,22.96,22.96,139800.0,16.1934,16.2145,16.1652,16.1652,139800.0
2012-04-13 12:10:00,22.96,23.02,22.95,23.02,278800.0,16.1652,16.2075,16.1582,16.2075,278800.0
2012-04-13 12:20:00,23.0,23.02,22.97,22.99,202200.0,16.1934,16.2075,16.1723,16.1864,202200.0
2012-04-13 12:30:00,22.99,23.0,22.98,22.99,102000.0,16.1864,16.1934,16.1793,16.1864,102000.0
2012-04-13 12:40:00,22.99,23.02,22.99,23.0,200800.0,16.1864,16.2075,16.1864,16.1934,200800.0
2012-04-13 12:50:00,23.01,23.01,22.99,23.0,151400.0,16.2004,16.2004,16.1864,16.1934,151400.0
2012-04-13 13:00:00,23.0,23.0,22.98,22.98,74800.0,16.1934,16.1934,16.1793,16.1793,74800.0
2012-04-13 13:10:00,22.98,22.99,22.98,22.99,179200.0,16.1793,16.1864,16.1793,16.1864,179200.0
2012-04-13 13:20:00,22.98,23.03,22.98,23.03,83800.0,16.1793,16.2145,16.1793,16.2145,83800.0
2012-04-13 13:30:00,23.03,23.06,23.02,23.06,141400.0,16.2145,16.2356,16.2075,16.2356,141400.0
2012-04-13 13:40:00,23.06,23.08,23.04,23.04,189400.0,16.2356,16.2497,16.2216,16.2216,189400.0
2012-04-13 13:50:00,23.04,23.04,22.97,22.98,143000.0,16.2216,16.2216,16.1723,16.1793,143000.0
2012-04-13 14:00:00,22.98,22.98,22.93,22.94,193400.0,16.1793,16.1793,16.1441,16.1512,193400.0
2012-04-13 14:10:00,22.94,22.97,22.93,22.96,146000.0,16.1512,16.1723,16.1441,16.1652,146000.0
2012-04-13 14:20:00,22.96,22.99,22.93,22.93,537600.0,16.1652,16.1864,16.1441,16.1441,537600.0
2012-04-13 14:30:00,22.93,22.97,22.92,22.95,249800.0,16.1441,16.1723,16.1371,16.1582,249800.0
2012-04-13 14:40:00,22.96,23.0,22.95,23.0,119800.0,16.1652,16.1934,16.1582,16.1934,119800.0
2012-04-13 14:50:00,23.0,23.0,22.92,22.93,580000.0,16.1934,16.1934,16.1371,16.1441,580000.0
2012-04-13 15:00:00,22.92,22.95,22.9,22.95,212400.0,16.1371,16.1582,16.123,16.1582,212400.0
2012-04-13 15:10:00,22.95,22.96,22.92,22.93,241400.0,16.1582,16.1652,16.1371,16.1441,241400.0
2012-04-13 15:20:00,22.93,22.95,22.9,22.9,249600.0,16.1441,16.1582,16.123,16.123,249600.0
2012-04-13 15:30:00,22.9,22.92,22.85,22.86,355600.0,16.123,16.1371,16.0878,16.0948,355600.0
2012-04-13 15:40:00,22.86,22.86,22.81,22.83,508800.0,16.0948,16.0948,16.0596,16.0737,508800.0
2012-04-13 15:50:00,22.83,22.84,22.74,22.75,1589200.0,16.0737,16.0808,16.0104,16.0174,1589200.0
2012-04-16 09:30:00,22.78,22.95,22.76,22.88,374400.0,16.0385,16.1582,16.0244,16.1089,374400.0
2012-04-16 09:40:00,22.88,22.9,22.79,22.87,315800.0,16.1089,16.123,16.0456,16.1019,315800.0
2012-04-16 09:50:00,22.87,22.87,22.8,22.84,244400.0,16.1019,16.1019,16.0526,16.0808,244400.0
2012-04-16 10:00:00,22.84,22.84,22.77,22.78,405000.0,16.0808,16.0808,16.0315,16.0385,405000.0
2012-04-16 10:10:00,22.78,22.8,22.7,22.71,298400.0,16.0385,16.0526,15.9822,15.9892,298400.0
2012-04-16 10:20:00,22.71,22.77,22.71,22.77,125000.0,15.9892,16.0315,15.9892,16.0315,125000.0
2012-04-16 10:30:00,22.77,22.83,22.74,22.82,408600.0,16.0315,16.0737,16.0104,16.0667,408600.0
2012-04-16 10:40:00,22.82,22.83,22.8,22.82,156800.0,16.0667,16.0737,16.0526,16.0667,156800.0
2012-04-16 10:50:00,22.83,22.86,22.81,22.84,197400.0,16.0737,16.0948,16.0596,16.0808,197400.0
2012-04-16 11:00:00,22.85,22.88,22.84,22.85,121800.0,16.0878,16.1089,16.0808,16.0878,121800.0
2012-04-16 11:10:00,22.86,22.87,22.84,22.85,94000.0,16.0948,16.1019,16.0808,16.0878,94000.0
2012-04-16 11:20:00,22.86,22.88,22.84,22.86,141200.0,16.0948,16.1089,16.0808,16.0948,141200.0
2012-04-16 11:30:00,22.86,22.86,22.8,22.81,145800.0,16.0948,16.0948,16.0526,16.0596,145800.0
2012-04-16 11:40:00,22.81,22.82,22.79,22.81,60400.0,16.0596,16.0667,16.0456,16.0596,60400.0
2012-04-16 11:50:00,22.8,22.82,22.79,22.8,221400.0,16.0526,16.0667,16.0456,16.0526,221400.0
2012-04-16 12:00:00,22.8,22.83,22.78,22.8,119200.0,16.0526,16.0737,16.0385,16.0526,119200.0
2012-04-16 12:10:00,22.8,22.81,22.79,22.79,148200.0,16.0526,16.0596,16.0456,16.0456,148200.0
2012-04-16 12:20:00,22.78,22.79,22.75,22.77,174200.0,16.0385,16.0456,16.0174,16.0315,174200.0
2012-04-16 12:30:00,22.77,22.78,22.74,22.75,73000.0,16.0315,16.0385,16.0104,16.0174,73000.0
2012-04-16 12:40:00,22.75,22.78,22.75,22.78,49600.0,16.0174,16.0385,16.0174,16.0385,49600.0
2012-04-16 12:50:00,22.77,22.79,22.75,22.79,89000.0,16.0315,16.0456,16.0174,16.0456,89000.0
2012-04-16 13:00:00,22.79,22.79,22.78,22.79,118000.0,16.0456,16.0456,16.0385,16.0456,118000.0
2012-04-16 13:10:00,22.79,22.79,22.76,22.77,54800.0,16.0456,16.0456,16.0244,16.0315,54800.0
2012-04-16 13:20:00,22.77,22.78,22.77,22.77,174200.0,16.0315,16.0385,16.0315,16.0315,174200.0
2012-04-16 13:30:00,22.77,22.81,22.76,22.81,111200.0,16.0315,16.0596,16.0244,16.0596,111200.0
2012-04-16 13:40:00,22.81,22.85,22.8,22.84,92800.0,16.0596,16.0878,16.0526,16.0808,92800.0
2012-04-16 13:50:00,22.84,22.86,22.83,22.84,115800.0,16.0808,16.0948,16.0737,16.0808,115800.0
2012-04-16 14:00:00,22.83,22.89,22.83,22.89,100400.0,16.0737,16.116,16.0737,16.116,100400.0
2012-04-16 14:10:00,22.89,22.9,22.88,22.89,91800.0,16.116,16.123,16.1089,16.116,91800.0
2012-04-16 14:20:00,22.89,22.9,22.87,22.89,98200.0,16.116,16.123,16.1019,16.116,98200.0
2012-04-16 14:30:00,22.88,22.93,22.88,22.93,210800.0,16.1089,16.1441,16.1089,16.1441,210800.0
2012-04-16 14:40:00,22.93,22.98,22.93,22.97,206000.0,16.1441,16.1793,16.1441,16.1723,206000.0
2012-04-16 14:50:00,22.96,23.0,22.95,22.96,198800.0,16.1652,16.1934,16.1582,16.1652,198800.0
2012-04-16 15:00:00,22.97,22.97,22.89,22.89,196000.0,16.1723,16.1723,16.116,16.116,196000.0
2012-04-16 15:10:00,22.9,22.93,22.88,22.89,159000.0,16.123,16.1441,16.1089,16.116,159000.0
2012-04-16 15:20:00,22.89,22.91,22.88,22.91,159600.0,16.116,16.13,16.1089,16.13,159600.0
2012-04-16 15:30:00,22.91,22.92,22.89,22.9,219400.0,16.13,16.1371,16.116,16.123,219400.0
2012-04-16 15:40:00,22.9,22.91,22.89,22.91,438200.0,16.123,16.13,16.116,16.13,438200.0
2012-04-16 15:50:00,22.91,22.94,22.87,22.93,1333600.0,16.13,16.1512,16.1019,16.1441,1333600.0
2012-04-17 09:30:00,23.11,23.17,23.06,23.12,261200.0,16.2709,16.3131,16.2356,16.2779,261200.0
2012-04-17 09:40:00,23.11,23.14,23.08,23.1,545000.0,16.2709,16.292,16.2497,16.2638,545000.0
2012-04-17 09:50:00,23.1,23.14,23.09,23.14,328200.0,16.2638,16.292,16.2568,16.292,328200.0
2012-04-17 10:00:00,23.14,23.18,23.11,23.15,255600.0,16.292,16.3201,16.2709,16.299,255600.0
2012-04-17 10:10:00,23.15,23.19,23.15,23.18,254400.0,16.299,16.3272,16.299,16.3201,254400.0
2012-04-17 10:20:00,23.18,23.22,23.18,23.21,166800.0,16.3201,16.3483,16.3201,16.3413,166800.0
2012-04-17 10:30:00,23.21,23.3,23.21,23.29,234400.0,16.3413,16.4046,16.3413,16.3976,234400.0
2012-04-17 10:40:00,23.3,23.4,23.29,23.38,388600.0,16.4046,16.475,16.3976,16.4609,388600.0
2012-04-17 10:50:00,23.38,23.38,23.32,23.36,175400.0,16.4609,16.4609,16.4187,16.4469,175400.0
2012-04-17 11:00:00,23.36,23.42,23.36,23.39,239400.0,16.4469,16.4891,16.4469,16.468,239400.0
2012-04-17 11:10:00,23.39,23.46,23.39,23.45,195000.0,16.468,16.5173,16.468,16.5102,195000.0
2012-04-17 11:20:00,23.45,23.46,23.36,23.36,160800.0,16.5102,16.5173,16.4469,16.4469,160800.0
2012-04-17 11:30:00,23.36,23.36,23.29,23.29,100200.0,16.4469,16.4469,16.3976,16.3976,100200.0
2012-04-17 11:40:00,23.29,23.35,23.29,23.32,141800.0,16.3976,16.4398,16.3976,16.4187,141800.0
2012-04-17 11:50:00,23.32,23.34,23.3,23.3,81200.0,16.4187,16.4328,16.4046,16.4046,81200.0
2012-04-17 12:00:00,23.3,23.32,23.28,23.31,82000.0,16.4046,16.4187,16.3905,16.4117,82000.0
2012-04-17 12:10:00,23.31,23.33,23.3,23.32,62200.0,16.4117,16.4257,16.4046,16.4187,62200.0
2012-04-17 12:20:00,23.32,23.35,23.3,23.34,87800.0,16.4187,16.4398,16.4046,16.4328,87800.0
2012-04-17 12:30:00,23.34,23.36,23.32,23.33,75600.0,16.4328,16.4469,16.4187,16.4257,75600.0
2012-04-17 12:40:00,23.33,23.34,23.32,23.33,81600.0,16.4257,16.4328,16.4187,16.4257,81600.0
2012-04-17 12:50:00,23.33,23.33,23.3,23.31,108600.0,16.4257,16.4257,16.4046,16.4117,108600.0
2012-04-17 13:00:00,23.3,23.31,23.29,23.29,71800.0,16.4046,16.4117,16.3976,16.3976,71800.0
2012-04-17 13:10:00,23.29,23.3,23.29,23.29,41800.0,16.3976,16.4046,16.3976,16.3976,41800.0
2012-04-17 13:20:00,23.29,23.29,23.29,23.29,76200.0,16.3976,16.3976,16.3976,16.3976,76200.0
2012-04-17 13:30:00,23.29,23.32,23.29,23.31,72600.0,16.3976,16.4187,16.3976,16.4117,72600.0
2012-04-17 13:40:00,23.31,23.32,23.31,23.31,19400.0,16.4117,16.4187,16.4117,16.4117,19400.0
2012-04-17 13:50:00,23.31,23.32,23.3,23.3,30600.0,16.4117,16.4187,16.4046,16.4046,30600.0
2012-04-17 14:00:00,23.3,23.35,23.3,23.34,90400.0,16.4046,16.4398,16.4046,16.4328,90400.0
2012-04-17 14:10:00,23.34,23.36,23.34,23.36,161600.0,16.4328,16.4469,16.4328,16.4469,161600.0
2012-04-17 14:20:00,23.36,23.37,23.36,23.36,89000.0,16.4469,16.4539,16.4469,16.4469,89000.0
2012-04-17 14:30:00,23.36,23.37,23.33,23.33,97000.0,16.4469,16.4539,16.4257,16.4257,97000.0
2012-04-17 14:40:00,23.33,23.33,23.31,23.31,58800.0,16.4257,16.4257,16.4117,16.4117,58800.0
2012-04-17 14:50:00,23.32,23.32,23.3,23.32,126600.0,16.4187,16.4187,16.4046,16.4187,126600.0
2012-04-17 15:00:00,23.32,23.32,23.3,23.32,207600.0,16.4187,16.4187,16.4046,16.4187,207600.0
2012-04-17 15:10:00,23.31,23.32,23.29,23.29,128800.0,16.4117,16.4187,16.3976,16.3976,128800.0
2012-04-17 15:20:00,23.29,23.35,23.29,23.35,229000.0,16.3976,16.4398,16.3976,16.4398,229000.0
2012-04-17 15:30:00,23.35,23.37,23.33,23.33,430200.0,16.4398,16.4539,16.4257,16.4257,430200.0
2012-04-17 15:40:00,23.33,23.37,23.31,23.36,539000.0,16.4257,16.4539,16.4117,16.4469,539000.0
2012-04-17 15:50:00,23.36,23.38,23.34,23.34,1422000.0,16.4469,16.4609,16.4328,16.4328,1422000.0
2012-04-18 09:30:00,23.32,23.45,23.23,23.45,404200.0,16.4187,16.5102,16.3553,16.5102,404200.0
2012-04-18 09:40:00,23.45,23.57,23.42,23.56,639400.0,16.5102,16.5947,16.4891,16.5877,639400.0
2012-04-18 09:50:00,23.56,23.56,23.5,23.56,270600.0,16.5877,16.5877,16.5454,16.5877,270600.0
2012-04-18 10:00:00,23.55,23.56,23.42,23.43,396400.0,16.5806,16.5877,16.4891,16.4962,396400.0
2012-04-18 10:10:00,23.43,23.49,23.42,23.47,314200.0,16.4962,16.5384,16.4891,16.5243,314200.0
2012-04-18 10:20:00,23.47,23.49,23.41,23.41,274000.0,16.5243,16.5384,16.4821,16.4821,274000.0
2012-04-18 10:30:00,23.4,23.41,23.36,23.36,204400.0,16.475,16.4821,16.4469,16.4469,204400.0
2012-04-18 10:40:00,23.37,23.41,23.36,23.4,203200.0,16.4539,16.4821,16.4469,16.475,203200.0
2012-04-18 10:50:00,23.4,23.43,23.31,23.31,176600.0,16.475,16.4962,16.4117,16.4117,176600.0
2012-04-18 11:00:00,23.31,23.32,23.25,23.27,204000.0,16.4117,16.4187,16.3694,16.3835,204000.0
2012-04-18 11:10:00,23.27,23.28,23.18,23.18,315600.0,16.3835,16.3905,16.3201,16.3201,315600.0
2012-04-18 11:20:00,23.18,23.24,23.17,23.2,235400.0,16.3201,16.3624,16.3131,16.3342,235400.0
2012-04-18 11:30:00,23.21,23.23,23.17,23.22,121200.0,16.3413,16.3553,16.3131,16.3483,121200.0
2012-04-18 11:40:00,23.23,23.24,23.21,23.24,170400.0,16.3553,16.3624,16.3413,16.3624,170400.0
2012-04-18 11:50:00,23.24,23.3,23.22,23.3,233600.0,16.3624,16.4046,16.3483,16.4046,233600.0
2012-04-18 12:00:00,23.29,23.33,23.29,23.32,176800.0,16.3976,16.4257,16.3976,16.4187,176800.0
2012-04-18 12:10:00,23.32,23.39,23.32,23.38,110800.0,16.4187,16.468,16.4187,16.4609,110800.0
2012-04-18 12:20:00,23.38,23.4,23.36,23.36,155000.0,16.4609,16.475,16.4469,16.4469,155000.0
2012-04-18 12:30:00,23.36,23.4,23.36,23.38,144000.0,16.4469,16.475,16.4469,16.4609,144000.0
2012-04-18 12:40:00,23.38,23.41,23.36,23.36,96600.0,16.4609,16.4821,16.4469,16.4469,96600.0
2012-04-18 12:50:00,23.36,23.38,23.36,23.38,86600.0,16.4469,16.4609,16.4469,16.4609,86600.0
2012-04-18 13:00:00,23.38,23.43,23.38,23.43,121400.0,16.4609,16.4962,16.4609,16.4962,121400.0
2012-04-18 13:10:00,23.43,23.43,23.41,23.41,199800.0,16.4962,16.4962,16.4821,16.4821,199800.0
2012-04-18 13:20:00,23.41,23.42,23.4,23.4,147000.0,16.4821,16.4891,16.475,16.475,147000.0
2012-04-18 13:30:00,23.39,23.42,23.36,23.36,82600.0,16.468,16.4891,16.4469,16.4469,82600.0
2012-04-18 13:40:00,23.36,23.36,23.31,23.33,96800.0,16.4469,16.4469,16.4117,16.4257,96800.0
2012-04-18 13:50:00,23.33,23.35,23.32,23.35,135800.0,16.4257,16.4398,16.4187,16.4398,135800.0
2012-04-18 14:00:00,23.35,23.35,23.34,23.34,266400.0,16.4398,16.4398,16.4328,16.4328,266400.0
2012-04-18 14:10:00,23.34,23.36,23.34,23.35,206000.0,16.4328,16.4469,16.4328,16.4398,206000.0
2012-04-18 14:20:00,23.35,23.36,23.35,23.35,210800.0,16.4398,16.4469,16.4398,16.4398,210800.0
2012-04-18 14:30:00,23.35,23.43,23.34,23.42,377400.0,16.4398,16.4962,16.4328,16.4891,377400.0
2012-04-18 14:40:00,23.42,23.47,23.42,23.42,146200.0,16.4891,16.5243,16.4891,16.4891,146200.0
2012-04-18 14:50:00,23.43,23.46,23.42,23.43,219400.0,16.4962,16.5173,16.4891,16.4962,219400.0
2012-04-18 15:00:00,23.44,23.5,23.43,23.46,199400.0,16.5032,16.5454,16.4962,16.5173,199400.0
2012-04-18 15:10:00,23.45,23.47,23.43,23.45,339400.0,16.5102,16.5243,16.4962,16.5102,339400.0
2012-04-18 15:20:00,23.46,23.47,23.39,23.39,290200.0,16.5173,16.5243,16.468,16.468,290200.0
2012-04-18 15:30:00,23.4,23.4,23.27,23.32,1066400.0,16.475,16.475,16.3835,16.4187,1066400.0
2012-04-18 15:40:00,23.31,23.38,23.31,23.33,507200.0,16.4117,16.4609,16.4117,16.4257,507200.0
2012-04-18 15:50:00,23.33,23.36,23.3,23.3,965400.0,16.4257,16.4469,16.4046,16.4046,965400.0
2012-04-19 09:30:00,27.25,27.38,26.85,26.97,8038000.0,19.1857,19.2772,18.904,18.9885,8038000.0
2012-04-19 09:40:00,26.97,27.05,26.87,26.9,4099000.0,18.9885,19.0449,18.9181,18.9392,4099000.0
2012-04-19 09:50:00,26.9,26.93,26.66,26.72,2222000.0,18.9392,18.9604,18.7703,18.8125,2222000.0
2012-04-19 10:00:00,26.7,26.74,26.42,26.5,2402400.0,18.7984,18.8266,18.6013,18.6576,2402400.0
2012-04-19 10:10:00,26.5,26.75,26.49,26.75,2898400.0,18.6576,18.8336,18.6506,18.8336,2898400.0
2012-04-19 10:20:00,26.75,26.79,26.63,26.64,1442200.0,18.8336,18.8618,18.7491,18.7562,1442200.0
2012-04-19 10:30:00,26.64,26.73,26.61,26.66,1293000.0,18.7562,18.8196,18.7351,18.7703,1293000.0
2012-04-19 10:40:00,26.66,26.71,26.58,26.58,1597200.0,18.7703,18.8055,18.7139,18.7139,1597200.0
2012-04-19 10:50:00,26.58,26.59,26.49,26.5,1212200.0,18.7139,18.721,18.6506,18.6576,1212200.0
2012-04-19 11:00:00,26.5,26.5,25.8,26.06,3250800.0,18.6576,18.6576,18.1648,18.3478,3250800.0
2012-04-19 11:10:00,26.08,26.3,25.97,26.27,1314800.0,18.3619,18.5168,18.2845,18.4957,1314800.0
2012-04-19 11:20:00,26.26,26.34,26.1,26.14,1001000.0,18.4886,18.545,18.376,18.4042,1001000.0
2012-04-19 11:30:00,26.14,26.23,26.05,26.12,949400.0,18.4042,18.4675,18.3408,18.3901,949400.0
2012-04-19 11:40:00,26.12,26.15,26.0,26.09,566800.0,18.3901,18.4112,18.3056,18.369,566800.0
2012-04-19 11:50:00,26.09,26.14,26.04,26.05,955600.0,18.369,18.4042,18.3338,18.3408,955600.0
2012-04-19 12:00:00,26.05,26.07,25.89,26.05,1061000.0,18.3408,18.3549,18.2281,18.3408,1061000.0
2012-04-19 12:10:00,26.06,26.14,25.98,26.02,589800.0,18.3478,18.4042,18.2915,18.3197,589800.0
2012-04-19 12:20:00,26.01,26.11,26.0,26.01,438200.0,18.3126,18.383,18.3056,18.3126,438200.0
2012-04-19 12:30:00,26.0,26.03,25.86,26.0,671000.0,18.3056,18.3267,18.207,18.3056,671000.0
2012-04-19 12:40:00,26.0,26.11,25.95,26.08,502000.0,18.3056,18.383,18.2704,18.3619,502000.0
2012-04-19 12:50:00,26.08,26.15,26.07,26.09,790400.0,18.3619,18.4112,18.3549,18.369,790400.0
2012-04-19 13:00:00,26.09,26.11,26.06,26.1,460000.0,18.369,18.383,18.3478,18.376,460000.0
2012-04-19 13:10:00,26.09,26.1,26.0,26.03,631600.0,18.369,18.376,18.3056,18.3267,631600.0
2012-04-19 13:20:00,26.02,26.03,25.97,26.0,615600.0,18.3197,18.3267,18.2845,18.3056,615600.0
2012-04-19 13:30:00,26.0,26.1,25.99,26.04,448000.0,18.3056,18.376,18.2985,18.3338,448000.0
2012-04-19 13:40:00,26.03,26.05,26.0,26.03,348600.0,18.3267,18.3408,18.3056,18.3267,348600.0
2012-04-19 13:50:00,26.03,26.11,26.0,26.03,612800.0,18.3267,18.383,18.3056,18.3267,612800.0
2012-04-19 14:00:00,26.03,26.08,26.01,26.05,421600.0,18.3267,18.3619,18.3126,18.3408,421600.0
2012-04-19 14:10:00,26.05,26.06,26.02,26.04,472600.0,18.3408,18.3478,18.3197,18.3338,472600.0
2012-04-19 14:20:00,26.05,26.13,26.03,26.11,456400.0,18.3408,18.3971,18.3267,18.383,456400.0
2012-04-19 14:30:00,26.11,26.13,26.06,26.12,579000.0,18.383,18.3971,18.3478,18.3901,579000.0
2012-04-19 14:40:00,26.11,26.2,26.11,26.2,692400.0,18.383,18.4464,18.383,18.4464,692400.0
2012-04-19 14:50:00,26.19,26.28,26.18,26.23,1454800.0,18.4394,18.5027,18.4323,18.4675,1454800.0
2012-04-19 15:00:00,26.22,26.24,26.16,26.18,684600.0,18.4605,18.4746,18.4182,18.4323,684600.0
2012-04-19 15:10:00,26.18,26.19,26.11,26.14,586200.0,18.4323,18.4394,18.383,18.4042,586200.0
2012-04-19 15:20:00,26.14,26.21,26.11,26.2,654800.0,18.4042,18.4534,18.383,18.4464,654800.0
2012-04-19 15:30:00,26.2,26.27,26.17,26.23,788600.0,18.4464,18.4957,18.4253,18.4675,788600.0
2012-04-19 15:40:00,26.24,26.3,26.23,26.24,1091600.0,18.4746,18.5168,18.4675,18.4746,1091600.0
2012-04-19 15:50:00,26.25,26.25,26.09,26.14,2145200.0,18.4816,18.4816,18.369,18.4042,2145200.0
2012-04-20 09:30:00,26.11,26.2,25.95,26.15,2273600.0,18.383,18.4464,18.2704,18.4112,2273600.0
2012-04-20 09:40:00,26.15,26.27,26.11,26.15,836400.0,18.4112,18.4957,18.383,18.4112,836400.0
2012-04-20 09:50:00,26.15,26.17,26.05,26.08,865600.0,18.4112,18.4253,18.3408,18.3619,865600.0
2012-04-20 10:00:00,26.08,26.2,26.08,26.13,954000.0,18.3619,18.4464,18.3619,18.3971,954000.0
2012-04-20 10:10:00,26.13,26.15,26.07,26.07,707800.0,18.3971,18.4112,18.3549,18.3549,707800.0
2012-04-20 10:20:00,26.08,26.11,26.0,26.02,477800.0,18.3619,18.383,18.3056,18.3197,477800.0
2012-04-20 10:30:00,26.02,26.08,26.0,26.08,411000.0,18.3197,18.3619,18.3056,18.3619,411000.0
2012-04-20 10:40:00,26.08,26.09,25.99,26.01,454200.0,18.3619,18.369,18.2985,18.3126,454200.0
2012-04-20 10:50:00,26.01,26.06,26.0,26.02,605800.0,18.3126,18.3478,18.3056,18.3197,605800.0
2012-04-20 11:00:00,26.02,26.02,25.86,25.86,697600.0,18.3197,18.3197,18.207,18.207,697600.0
2012-04-20 11:10:00,25.86,25.94,25.86,25.88,399000.0,18.207,18.2633,18.207,18.2211,399000.0
2012-04-20 11:20:00,25.89,25.9,25.85,25.88,490000.0,18.2281,18.2352,18.2,18.2211,490000.0
2012-04-20 11:30:00,25.88,25.92,25.8,25.87,654400.0,18.2211,18.2493,18.1648,18.2141,654400.0
2012-04-20 11:40:00,25.87,25.92,25.86,25.86,496800.0,18.2141,18.2493,18.207,18.207,496800.0
2012-04-20 11:50:00,25.86,25.89,25.82,25.86,380200.0,18.207,18.2281,18.1789,18.207,380200.0
2012-04-20 12:00:00,25.86,25.97,25.86,25.9,496200.0,18.207,18.2845,18.207,18.2352,496200.0
2012-04-20 12:10:00,25.9,25.91,25.83,25.86,322600.0,18.2352,18.2422,18.1859,18.207,322600.0
2012-04-20 12:20:00,25.86,25.88,25.84,25.87,508000.0,18.207,18.2211,18.1929,18.2141,508000.0
2012-04-20 12:30:00,25.86,25.88,25.84,25.86,396800.0,18.207,18.2211,18.1929,18.207,396800.0
2012-04-20 12:40:00,25.86,25.86,25.85,25.85,334400.0,18.207,18.207,18.2,18.2,334400.0
2012-04-20 12:50:00,25.86,25.86,25.81,25.81,317600.0,18.207,18.207,18.1718,18.1718,317600.0
2012-04-20 13:00:00,25.81,25.82,25.78,25.79,515800.0,18.1718,18.1789,18.1507,18.1577,515800.0
2012-04-20 13:10:00,25.79,25.8,25.73,25.77,365800.0,18.1577,18.1648,18.1155,18.1437,365800.0
2012-04-20 13:20:00,25.77,25.77,25.63,25.65,770800.0,18.1437,18.1437,18.0451,18.0592,770800.0
2012-04-20 13:30:00,25.64,25.65,25.59,25.64,374400.0,18.0521,18.0592,18.0169,18.0521,374400.0
2012-04-20 13:40:00,25.64,25.72,25.63,25.72,316200.0,18.0521,18.1085,18.0451,18.1085,316200.0
2012-04-20 13:50:00,25.72,25.72,25.63,25.66,502200.0,18.1085,18.1085,18.0451,18.0662,502200.0
2012-04-20 14:00:00,25.65,25.65,25.55,25.56,568000.0,18.0592,18.0592,17.9888,17.9958,568000.0
2012-04-20 14:10:00,25.56,25.61,25.53,25.55,519200.0,17.9958,18.031,17.9747,17.9888,519200.0
2012-04-20 14:20:00,25.55,25.55,25.5,25.53,632400.0,17.9888,17.9888,17.9536,17.9747,632400.0
2012-04-20 14:30:00,25.53,25.54,25.48,25.49,590200.0,17.9747,17.9817,17.9395,17.9465,590200.0
2012-04-20 14:40:00,25.49,25.5,25.28,25.28,1237800.0,17.9465,17.9536,17.7987,17.7987,1237800.0
2012-04-20 14:50:00,25.28,25.38,25.22,25.37,1515200.0,17.7987,17.8691,17.7564,17.862,1515200.0
2012-04-20 15:00:00,25.37,25.48,25.36,25.46,1259200.0,17.862,17.9395,17.855,17.9254,1259200.0
2012-04-20 15:10:00,25.47,25.61,25.46,25.6,912000.0,17.9324,18.031,17.9254,18.024,912000.0
2012-04-20 15:20:00,25.6,25.68,25.58,25.67,892200.0,18.024,18.0803,18.0099,18.0732,892200.0
2012-04-20 15:30:00,25.67,25.72,25.62,25.68,734400.0,18.0732,18.1085,18.038,18.0803,734400.0
2012-04-20 15:40:00,25.68,25.68,25.53,25.56,827600.0,18.0803,18.0803,17.9747,17.9958,827600.0
2012-04-20 15:50:00,25.56,25.56,25.47,25.5,1794400.0,17.9958,17.9958,17.9324,17.9536,1794400.0
2012-04-23 09:30:00,25.27,25.45,25.2,25.44,633400.0,17.7916,17.9184,17.7423,17.9113,633400.0
2012-04-23 09:40:00,25.43,25.58,25.28,25.58,993200.0,17.9043,18.0099,17.7987,18.0099,993200.0
2012-04-23 09:50:00,25.58,25.61,25.5,25.6,726600.0,18.0099,18.031,17.9536,18.024,726600.0
2012-04-23 10:00:00,25.61,25.76,25.59,25.63,787400.0,18.031,18.1366,18.0169,18.0451,787400.0
2012-04-23 10:10:00,25.63,25.68,25.63,25.65,540000.0,18.0451,18.0803,18.0451,18.0592,540000.0
2012-04-23 10:20:00,25.65,25.72,25.63,25.71,450400.0,18.0592,18.1085,18.0451,18.1014,450400.0
2012-04-23 10:30:00,25.71,25.73,25.65,25.71,640200.0,18.1014,18.1155,18.0592,18.1014,640200.0
2012-04-23 10:40:00,25.71,25.75,25.67,25.74,442800.0,18.1014,18.1296,18.0732,18.1225,442800.0
2012-04-23 10:50:00,25.74,25.95,25.74,25.84,853200.0,18.1225,18.2704,18.1225,18.1929,853200.0
2012-04-23 11:00:00,25.85,25.86,25.79,25.86,301600.0,18.2,18.207,18.1577,18.207,301600.0
2012-04-23 11:10:00,25.86,25.93,25.82,25.83,296600.0,18.207,18.2563,18.1789,18.1859,296600.0
2012-04-23 11:20:00,25.83,25.85,25.8,25.82,224000.0,18.1859,18.2,18.1648,18.1789,224000.0
2012-04-23 11:30:00,25.82,25.83,25.73,25.74,379800.0,18.1789,18.1859,18.1155,18.1225,379800.0
2012-04-23 11:40:00,25.74,25.75,25.62,25.67,718800.0,18.1225,18.1296,18.038,18.0732,718800.0
2012-04-23 11:50:00,25.67,25.73,25.65,25.73,373800.0,18.0732,18.1155,18.0592,18.1155,373800.0
2012-04-23 12:00:00,25.72,25.75,25.71,25.74,216800.0,18.1085,18.1296,18.1014,18.1225,216800.0
2012-04-23 12:10:00,25.74,25.75,25.65,25.66,283600.0,18.1225,18.1296,18.0592,18.0662,283600.0
2012-04-23 12:20:00,25.66,25.7,25.64,25.68,254800.0,18.0662,18.0944,18.0521,18.0803,254800.0
2012-04-23 12:30:00,25.68,25.68,25.64,25.64,175400.0,18.0803,18.0803,18.0521,18.0521,175400.0
2012-04-23 12:40:00,25.65,25.68,25.63,25.68,287400.0,18.0592,18.0803,18.0451,18.0803,287400.0
2012-04-23 12:50:00,25.68,25.68,25.64,25.64,115600.0,18.0803,18.0803,18.0521,18.0521,115600.0
2012-04-23 13:00:00,25.64,25.68,25.63,25.64,170600.0,18.0521,18.0803,18.0451,18.0521,170600.0
2012-04-23 13:10:00,25.64,25.71,25.63,25.7,214600.0,18.0521,18.1014,18.0451,18.0944,214600.0
2012-04-23 13:20:00,25.69,25.7,25.61,25.64,191400.0,18.0873,18.0944,18.031,18.0521,191400.0
2012-04-23 13:30:00,25.64,25.66,25.63,25.66,182600.0,18.0521,18.0662,18.0451,18.0662,182600.0
2012-04-23 13:40:00,25.66,25.68,25.61,25.64,293000.0,18.0662,18.0803,18.031,18.0521,293000.0
2012-04-23 13:50:00,25.64,25.68,25.61,25.68,207200.0,18.0521,18.0803,18.031,18.0803,207200.0
2012-04-23 14:00:00,25.68,25.7,25.65,25.66,321400.0,18.0803,18.0944,18.0592,18.0662,321400.0
2012-04-23 14:10:00,25.66,25.72,25.62,25.7,224200.0,18.0662,18.1085,18.038,18.0944,224200.0
2012-04-23 14:20:00,25.7,25.75,25.69,25.74,308600.0,18.0944,18.1296,18.0873,18.1225,308600.0
2012-04-23 14:30:00,25.74,25.79,25.73,25.75,322000.0,18.1225,18.1577,18.1155,18.1296,322000.0
2012-04-23 14:40:00,25.75,25.76,25.68,25.68,298000.0,18.1296,18.1366,18.0803,18.0803,298000.0
2012-04-23 14:50:00,25.68,25.72,25.68,25.7,204000.0,18.0803,18.1085,18.0803,18.0944,204000.0
2012-04-23 15:00:00,25.69,25.71,25.64,25.66,320800.0,18.0873,18.1014,18.0521,18.0662,320800.0
2012-04-23 15:10:00,25.66,25.68,25.63,25.66,270000.0,18.0662,18.0803,18.0451,18.0662,270000.0
2012-04-23 15:20:00,25.66,25.69,25.64,25.68,266800.0,18.0662,18.0873,18.0521,18.0803,266800.0
2012-04-23 15:30:00,25.68,25.68,25.65,25.67,330000.0,18.0803,18.0803,18.0592,18.0732,330000.0
2012-04-23 15:40:00,25.67,25.7,25.65,25.68,311600.0,18.0732,18.0944,18.0592,18.0803,311600.0
2012-04-23 15:50:00,25.68,25.72,25.67,25.71,558800.0,18.0803,18.1085,18.0732,18.1014,558800.0
2012-04-24 09:30:00,25.71,25.84,25.66,25.75,511400.0,18.1014,18.1929,18.0662,18.1296,511400.0
2012-04-24 09:40:00,25.75,25.79,25.71,25.77,568200.0,18.1296,18.1577,18.1014,18.1437,568200.0
2012-04-24 09:50:00,25.77,25.77,25.7,25.7,327200.0,18.1437,18.1437,18.0944,18.0944,327200.0
2012-04-24 10:00:00,25.7,25.85,25.68,25.81,498600.0,18.0944,18.2,18.0803,18.1718,498600.0
2012-04-24 10:10:00,25.81,25.89,25.8,25.85,454600.0,18.1718,18.2281,18.1648,18.2,454600.0
2012-04-24 10:20:00,25.85,25.92,25.83,25.9,274000.0,18.2,18.2493,18.1859,18.2352,274000.0
2012-04-24 10:30:00,25.91,25.96,25.89,25.91,274000.0,18.2422,18.2774,18.2281,18.2422,274000.0
2012-04-24 10:40:00,25.91,25.91,25.84,25.87,139000.0,18.2422,18.2422,18.1929,18.2141,139000.0
2012-04-24 10:50:00,25.87,25.93,25.85,25.93,178600.0,18.2141,18.2563,18.2,18.2563,178600.0
2012-04-24 11:00:00,25.93,25.96,25.88,25.93,229000.0,18.2563,18.2774,18.2211,18.2563,229000.0
2012-04-24 11:10:00,25.93,25.99,25.91,25.95,235800.0,18.2563,18.2985,18.2422,18.2704,235800.0
2012-04-24 11:20:00,25.95,25.99,25.95,25.99,185600.0,18.2704,18.2985,18.2704,18.2985,185600.0
2012-04-24 11:30:00,25.99,25.99,25.96,25.98,317800.0,18.2985,18.2985,18.2774,18.2915,317800.0
2012-04-24 11:40:00,25.98,25.99,25.92,25.92,281400.0,18.2915,18.2985,18.2493,18.2493,281400.0
2012-04-24 11:50:00,25.92,25.93,25.85,25.85,140400.0,18.2493,18.2563,18.2,18.2,140400.0
2012-04-24 12:00:00,25.86,25.86,25.84,25.84,113000.0,18.207,18.207,18.1929,18.1929,113000.0
2012-04-24 12:10:00,25.84,25.86,25.82,25.83,161200.0,18.1929,18.207,18.1789,18.1859,161200.0
2012-04-24 12:20:00,25.83,25.85,25.82,25.84,157200.0,18.1859,18.2,18.1789,18.1929,157200.0
2012-04-24 12:30:00,25.85,25.86,25.78,25.82,218000.0,18.2,18.207,18.1507,18.1789,218000.0
2012-04-24 12:40:00,25.82,25.83,25.8,25.82,151600.0,18.1789,18.1859,18.1648,18.1789,151600.0
2012-04-24 12:50:00,25.82,25.84,25.8,25.83,230200.0,18.1789,18.1929,18.1648,18.1859,230200.0
2012-04-24 13:00:00,25.83,25.9,25.83,25.9,139000.0,18.1859,18.2352,18.1859,18.2352,139000.0
2012-04-24 13:10:00,25.9,25.93,25.89,25.91,213200.0,18.2352,18.2563,18.2281,18.2422,213200.0
2012-04-24 13:20:00,25.92,25.95,25.87,25.88,152400.0,18.2493,18.2704,18.2141,18.2211,152400.0
2012-04-24 13:30:00,25.88,25.91,25.86,25.89,135200.0,18.2211,18.2422,18.207,18.2281,135200.0
2012-04-24 13:40:00,25.89,25.9,25.86,25.89,151800.0,18.2281,18.2352,18.207,18.2281,151800.0
2012-04-24 13:50:00,25.89,25.9,25.87,25.88,178000.0,18.2281,18.2352,18.2141,18.2211,178000.0
2012-04-24 14:00:00,25.88,25.9,25.86,25.89,263200.0,18.2211,18.2352,18.207,18.2281,263200.0
2012-04-24 14:10:00,25.89,25.93,25.86,25.93,263200.0,18.2281,18.2563,18.207,18.2563,263200.0
2012-04-24 14:20:00,25.93,25.95,25.91,25.95,393800.0,18.2563,18.2704,18.2422,18.2704,393800.0
2012-04-24 14:30:00,25.95,25.96,25.91,25.95,255000.0,18.2704,18.2774,18.2422,18.2704,255000.0
2012-04-24 14:40:00,25.95,26.03,25.95,26.02,432000.0,18.2704,18.3267,18.2704,18.3197,432000.0
2012-04-24 14:50:00,26.02,26.06,25.98,26.06,298600.0,18.3197,18.3478,18.2915,18.3478,298600.0
2012-04-24 15:00:00,26.06,26.11,26.04,26.1,528800.0,18.3478,18.383,18.3338,18.376,528800.0
2012-04-24 15:10:00,26.1,26.11,26.04,26.05,513600.0,18.376,18.383,18.3338,18.3408,513600.0
2012-04-24 15:20:00,26.05,26.16,26.04,26.16,646400.0,18.3408,18.4182,18.3338,18.4182,646400.0
2012-04-24 15:30:00,26.16,26.17,26.11,26.13,691200.0,18.4182,18.4253,18.383,18.3971,691200.0
2012-04-24 15:40:00,26.13,26.18,26.11,26.14,665000.0,18.3971,18.4323,18.383,18.4042,665000.0
2012-04-24 15:50:00,26.14,26.18,26.12,26.18,1231200.0,18.4042,18.4323,18.3901,18.4323,1231200.0
2012-04-25 09:30:00,26.24,26.24,25.88,26.06,500000.0,18.4746,18.4746,18.2211,18.3478,500000.0
2012-04-25 09:40:00,26.06,26.07,25.93,25.97,599200.0,18.3478,18.3549,18.2563,18.2845,599200.0
2012-04-25 09:50:00,25.97,25.98,25.91,25.93,441000.0,18.2845,18.2915,18.2422,18.2563,441000.0
2012-04-25 10:00:00,25.93,25.97,25.91,25.92,480600.0,18.2563,18.2845,18.2422,18.2493,480600.0
2012-04-25 10:10:00,25.91,25.92,25.84,25.89,364200.0,18.2422,18.2493,18.1929,18.2281,364200.0
2012-04-25 10:20:00,25.89,25.94,25.85,25.88,502800.0,18.2281,18.2633,18.2,18.2211,502800.0
2012-04-25 10:30:00,25.87,25.93,25.86,25.91,250400.0,18.2141,18.2563,18.207,18.2422,250400.0
2012-04-25 10:40:00,25.91,25.99,25.89,25.99,248000.0,18.2422,18.2985,18.2281,18.2985,248000.0
2012-04-25 10:50:00,26.0,26.04,25.98,25.98,331400.0,18.3056,18.3338,18.2915,18.2915,331400.0
2012-04-25 11:00:00,25.99,26.0,25.98,26.0,332800.0,18.2985,18.3056,18.2915,18.3056,332800.0
2012-04-25 11:10:00,26.0,26.03,25.99,26.0,182200.0,18.3056,18.3267,18.2985,18.3056,182200.0
2012-04-25 11:20:00,26.0,26.07,26.0,26.06,265200.0,18.3056,18.3549,18.3056,18.3478,265200.0
2012-04-25 11:30:00,26.06,26.07,26.0,26.04,91600.0,18.3478,18.3549,18.3056,18.3338,91600.0
2012-04-25 11:40:00,26.03,26.05,26.02,26.03,234600.0,18.3267,18.3408,18.3197,18.3267,234600.0
2012-04-25 11:50:00,26.03,26.08,26.01,26.06,256200.0,18.3267,18.3619,18.3126,18.3478,256200.0
2012-04-25 12:00:00,26.06,26.08,26.04,26.05,214000.0,18.3478,18.3619,18.3338,18.3408,214000.0
2012-04-25 12:10:00,26.05,26.05,25.98,25.99,235200.0,18.3408,18.3408,18.2915,18.2985,235200.0
2012-04-25 12:20:00,25.99,26.04,25.97,26.03,184000.0,18.2985,18.3338,18.2845,18.3267,184000.0
2012-04-25 12:30:00,26.04,26.04,25.99,26.0,185000.0,18.3338,18.3338,18.2985,18.3056,185000.0
2012-04-25 12:40:00,26.0,26.02,25.98,25.98,130600.0,18.3056,18.3197,18.2915,18.2915,130600.0
2012-04-25 12:50:00,25.98,26.12,25.98,26.11,301200.0,18.2915,18.3901,18.2915,18.383,301200.0
2012-04-25 13:00:00,26.11,26.17,26.1,26.17,227800.0,18.383,18.4253,18.376,18.4253,227800.0
2012-04-25 13:10:00,26.16,26.16,26.09,26.12,152200.0,18.4182,18.4182,18.369,18.3901,152200.0
2012-04-25 13:20:00,26.11,26.12,26.07,26.1,99800.0,18.383,18.3901,18.3549,18.376,99800.0
2012-04-25 13:30:00,26.1,26.16,26.09,26.15,234600.0,18.376,18.4182,18.369,18.4112,234600.0
2012-04-25 13:40:00,26.15,26.15,26.09,26.09,83800.0,18.4112,18.4112,18.369,18.369,83800.0
2012-04-25 13:50:00,26.09,26.13,26.09,26.13,92000.0,18.369,18.3971,18.369,18.3971,92000.0
2012-04-25 14:00:00,26.13,26.15,26.11,26.14,282600.0,18.3971,18.4112,18.383,18.4042,282600.0
2012-04-25 14:10:00,26.14,26.16,26.13,26.16,139000.0,18.4042,18.4182,18.3971,18.4182,139000.0
2012-04-25 14:20:00,26.17,26.2,26.15,26.18,353600.0,18.4253,18.4464,18.4112,18.4323,353600.0
2012-04-25 14:30:00,26.18,26.2,26.15,26.17,198000.0,18.4323,18.4464,18.4112,18.4253,198000.0
2012-04-25 14:40:00,26.17,26.2,26.15,26.19,174000.0,18.4253,18.4464,18.4112,18.4394,174000.0
2012-04-25 14:50:00,26.18,26.22,26.18,26.21,163800.0,18.4323,18.4605,18.4323,18.4534,163800.0
2012-04-25 15:00:00,26.21,26.25,26.21,26.25,322800.0,18.4534,18.4816,18.4534,18.4816,322800.0
2012-04-25 15:10:00,26.25,26.29,26.23,26.29,324600.0,18.4816,18.5098,18.4675,18.5098,324600.0
2012-04-25 15:20:00,26.29,26.29,26.19,26.2,528200.0,18.5098,18.5098,18.4394,18.4464,528200.0
2012-04-25 15:30:00,26.19,26.27,26.19,26.25,346400.0,18.4394,18.4957,18.4394,18.4816,346400.0
2012-04-25 15:40:00,26.25,26.28,26.21,26.23,443200.0,18.4816,18.5027,18.4534,18.4675,443200.0
2012-04-25 15:50:00,26.23,26.29,26.22,26.28,824600.0,18.4675,18.5098,18.4605,18.5027,824600.0
2012-04-26 09:30:00,26.14,26.16,26.06,26.08,571600.0,18.4042,18.4182,18.3478,18.3619,571600.0
2012-04-26 09:40:00,26.09,26.14,26.07,26.13,318600.0,18.369,18.4042,18.3549,18.3971,318600.0
2012-04-26 09:50:00,26.13,26.16,26.09,26.14,269400.0,18.3971,18.4182,18.369,18.4042,269400.0
2012-04-26 10:00:00,26.14,26.15,26.06,26.08,426000.0,18.4042,18.4112,18.3478,18.3619,426000.0
2012-04-26 10:10:00,26.07,26.13,26.02,26.12,352200.0,18.3549,18.3971,18.3197,18.3901,352200.0
2012-04-26 10:20:00,26.12,26.25,26.08,26.24,214400.0,18.3901,18.4816,18.3619,18.4746,214400.0
2012-04-26 10:30:00,26.23,26.25,26.18,26.18,237800.0,18.4675,18.4816,18.4323,18.4323,237800.0
2012-04-26 10:40:00,26.18,26.24,26.15,26.23,172400.0,18.4323,18.4746,18.4112,18.4675,172400.0
2012-04-26 10:50:00,26.23,26.23,26.11,26.16,175200.0,18.4675,18.4675,18.383,18.4182,175200.0
2012-04-26 11:00:00,26.16,26.2,26.12,26.16,176000.0,18.4182,18.4464,18.3901,18.4182,176000.0
2012-04-26 11:10:00,26.16,26.18,26.08,26.14,232200.0,18.4182,18.4323,18.3619,18.4042,232200.0
2012-04-26 11:20:00,26.14,26.14,26.09,26.11,290400.0,18.4042,18.4042,18.369,18.383,290400.0
2012-04-26 11:30:00,26.1,26.16,26.09,26.13,191200.0,18.376,18.4182,18.369,18.3971,191200.0
2012-04-26 11:40:00,26.13,26.18,26.12,26.18,71800.0,18.3971,18.4323,18.3901,18.4323,71800.0
2012-04-26 11:50:00,26.18,26.2,26.15,26.18,120800.0,18.4323,18.4464,18.4112,18.4323,120800.0
2012-04-26 12:00:00,26.18,26.2,26.15,26.18,494600.0,18.4323,18.4464,18.4112,18.4323,494600.0
2012-04-26 12:10:00,26.18,26.23,26.17,26.23,150000.0,18.4323,18.4675,18.4253,18.4675,150000.0
2012-04-26 12:20:00,26.23,26.27,26.22,26.25,332200.0,18.4675,18.4957,18.4605,18.4816,332200.0
2012-04-26 12:30:00,26.25,26.28,26.13,26.15,409400.0,18.4816,18.5027,18.3971,18.4112,409400.0
2012-04-26 12:40:00,26.16,26.3,26.15,26.29,273400.0,18.4182,18.5168,18.4112,18.5098,273400.0
2012-04-26 12:50:00,26.28,26.32,26.27,26.3,249400.0,18.5027,18.5309,18.4957,18.5168,249400.0
2012-04-26 13:00:00,26.3,26.3,26.25,26.25,235000.0,18.5168,18.5168,18.4816,18.4816,235000.0
2012-04-26 13:10:00,26.25,26.32,26.25,26.31,226400.0,18.4816,18.5309,18.4816,18.5238,226400.0
2012-04-26 13:20:00,26.31,26.36,26.28,26.33,217600.0,18.5238,18.5591,18.5027,18.5379,217600.0
2012-04-26 13:30:00,26.33,26.34,26.29,26.32,304600.0,18.5379,18.545,18.5098,18.5309,304600.0
2012-04-26 13:40:00,26.32,26.32,26.28,26.3,105000.0,18.5309,18.5309,18.5027,18.5168,105000.0
2012-04-26 13:50:00,26.3,26.33,26.28,26.31,153000.0,18.5168,18.5379,18.5027,18.5238,153000.0
2012-04-26 14:00:00,26.31,26.34,26.29,26.33,161800.0,18.5238,18.545,18.5098,18.5379,161800.0
2012-04-26 14:10:00,26.33,26.33,26.29,26.3,215200.0,18.5379,18.5379,18.5098,18.5168,215200.0
2012-04-26 14:20:00,26.3,26.35,26.29,26.34,246400.0,18.5168,18.552,18.5098,18.545,246400.0
2012-04-26 14:30:00,26.34,26.35,26.31,26.34,160800.0,18.545,18.552,18.5238,18.545,160800.0
2012-04-26 14:40:00,26.33,26.35,26.32,26.34,191400.0,18.5379,18.552,18.5309,18.545,191400.0
2012-04-26 14:50:00,26.34,26.35,26.33,26.33,157600.0,18.545,18.552,18.5379,18.5379,157600.0
2012-04-26 15:00:00,26.32,26.34,26.3,26.3,387400.0,18.5309,18.545,18.5168,18.5168,387400.0
2012-04-26 15:10:00,26.3,26.35,26.3,26.32,351800.0,18.5168,18.552,18.5168,18.5309,351800.0
2012-04-26 15:20:00,26.32,26.34,26.3,26.32,334800.0,18.5309,18.545,18.5168,18.5309,334800.0
2012-04-26 15:30:00,26.32,26.35,26.3,26.31,396600.0,18.5309,18.552,18.5168,18.5238,396600.0
2012-04-26 15:40:00,26.31,26.4,26.3,26.35,636600.0,18.5238,18.5872,18.5168,18.552,636600.0
2012-04-26 15:50:00,26.35,26.36,26.31,26.36,1146600.0,18.552,18.5591,18.5238,18.5591,1146600.0
2012-04-27 09:30:00,26.25,26.63,26.11,26.3,722000.0,18.4816,18.7491,18.383,18.5168,722000.0
2012-04-27 09:40:00,26.3,26.32,26.08,26.14,643800.0,18.5168,18.5309,18.3619,18.4042,643800.0
2012-04-27 09:50:00,26.15,26.2,26.03,26.03,607600.0,18.4112,18.4464,18.3267,18.3267,607600.0
2012-04-27 10:00:00,26.03,26.04,25.86,25.91,875400.0,18.3267,18.3338,18.207,18.2422,875400.0
2012-04-27 10:10:00,25.91,26.01,25.88,25.91,483400.0,18.2422,18.3126,18.2211,18.2422,483400.0
2012-04-27 10:20:00,25.91,25.96,25.88,25.89,393400.0,18.2422,18.2774,18.2211,18.2281,393400.0
2012-04-27 10:30:00,25.88,25.98,25.86,25.94,402000.0,18.2211,18.2915,18.207,18.2633,402000.0
2012-04-27 10:40:00,25.94,26.0,25.93,25.98,301400.0,18.2633,18.3056,18.2563,18.2915,301400.0
2012-04-27 10:50:00,25.99,26.1,25.97,26.08,220200.0,18.2985,18.376,18.2845,18.3619,220200.0
2012-04-27 11:00:00,26.08,26.13,26.07,26.08,209400.0,18.3619,18.3971,18.3549,18.3619,209400.0
2012-04-27 11:10:00,26.09,26.1,26.06,26.08,220600.0,18.369,18.376,18.3478,18.3619,220600.0
2012-04-27 11:20:00,26.09,26.11,26.07,26.09,119200.0,18.369,18.383,18.3549,18.369,119200.0
2012-04-27 11:30:00,26.09,26.11,26.08,26.09,137600.0,18.369,18.383,18.3619,18.369,137600.0
2012-04-27 11:40:00,26.08,26.13,26.08,26.13,152000.0,18.3619,18.3971,18.3619,18.3971,152000.0
2012-04-27 11:50:00,26.13,26.15,26.11,26.13,151600.0,18.3971,18.4112,18.383,18.3971,151600.0
2012-04-27 12:00:00,26.13,26.17,26.11,26.17,141000.0,18.3971,18.4253,18.383,18.4253,141000.0
2012-04-27 12:10:00,26.17,26.17,26.13,26.14,186600.0,18.4253,18.4253,18.3971,18.4042,186600.0
2012-04-27 12:20:00,26.14,26.15,26.13,26.14,181800.0,18.4042,18.4112,18.3971,18.4042,181800.0
2012-04-27 12:30:00,26.14,26.14,26.07,26.08,154400.0,18.4042,18.4042,18.3549,18.3619,154400.0
2012-04-27 12:40:00,26.08,26.18,26.07,26.18,229600.0,18.3619,18.4323,18.3549,18.4323,229600.0
2012-04-27 12:50:00,26.18,26.21,26.16,26.19,119600.0,18.4323,18.4534,18.4182,18.4394,119600.0
2012-04-27 13:00:00,26.2,26.24,26.2,26.21,133400.0,18.4464,18.4746,18.4464,18.4534,133400.0
2012-04-27 13:10:00,26.21,26.23,26.2,26.22,86400.0,18.4534,18.4675,18.4464,18.4605,86400.0
2012-04-27 13:20:00,26.22,26.23,26.18,26.2,121000.0,18.4605,18.4675,18.4323,18.4464,121000.0
2012-04-27 13:30:00,26.21,26.25,26.2,26.23,179400.0,18.4534,18.4816,18.4464,18.4675,179400.0
2012-04-27 13:40:00,26.23,26.27,26.21,26.24,178200.0,18.4675,18.4957,18.4534,18.4746,178200.0
2012-04-27 13:50:00,26.24,26.25,26.18,26.18,125200.0,18.4746,18.4816,18.4323,18.4323,125200.0
2012-04-27 14:00:00,26.18,26.22,26.16,26.21,118600.0,18.4323,18.4605,18.4182,18.4534,118600.0
2012-04-27 14:10:00,26.22,26.24,26.16,26.16,274600.0,18.4605,18.4746,18.4182,18.4182,274600.0
2012-04-27 14:20:00,26.16,26.17,26.14,26.14,141000.0,18.4182,18.4253,18.4042,18.4042,141000.0
2012-04-27 14:30:00,26.14,26.15,26.11,26.14,197600.0,18.4042,18.4112,18.383,18.4042,197600.0
2012-04-27 14:40:00,26.14,26.18,26.14,26.18,67400.0,18.4042,18.4323,18.4042,18.4323,67400.0
2012-04-27 14:50:00,26.18,26.22,26.18,26.19,143200.0,18.4323,18.4605,18.4323,18.4394,143200.0
2012-04-27 15:00:00,26.19,26.24,26.18,26.23,171000.0,18.4394,18.4746,18.4323,18.4675,171000.0
2012-04-27 15:10:00,26.23,26.23,26.15,26.15,144200.0,18.4675,18.4675,18.4112,18.4112,144200.0
2012-04-27 15:20:00,26.15,26.18,26.12,26.13,231400.0,18.4112,18.4323,18.3901,18.3971,231400.0
2012-04-27 15:30:00,26.13,26.14,26.1,26.11,299600.0,18.3971,18.4042,18.376,18.383,299600.0
2012-04-27 15:40:00,26.1,26.13,26.09,26.13,514200.0,18.376,18.3971,18.369,18.3971,514200.0
2012-04-27 15:50:00,26.12,26.13,26.06,26.09,770000.0,18.3901,18.3971,18.3478,18.369,770000.0
2012-04-30 09:30:00,26.0,26.14,25.88,26.14,468000.0,18.3056,18.4042,18.2211,18.4042,468000.0
2012-04-30 09:40:00,26.13,26.16,26.05,26.12,525400.0,18.3971,18.4182,18.3408,18.3901,525400.0
2012-04-30 09:50:00,26.12,26.24,26.1,26.24,350000.0,18.3901,18.4746,18.376,18.4746,350000.0
2012-04-30 10:00:00,26.24,26.24,26.16,26.22,317000.0,18.4746,18.4746,18.4182,18.4605,317000.0
2012-04-30 10:10:00,26.22,26.23,26.13,26.13,272200.0,18.4605,18.4675,18.3971,18.3971,272200.0
2012-04-30 10:20:00,26.13,26.14,26.05,26.05,197200.0,18.3971,18.4042,18.3408,18.3408,197200.0
2012-04-30 10:30:00,26.05,26.09,26.02,26.09,200200.0,18.3408,18.369,18.3197,18.369,200200.0
2012-04-30 10:40:00,26.08,26.09,26.02,26.02,210600.0,18.3619,18.369,18.3197,18.3197,210600.0
2012-04-30 10:50:00,26.02,26.05,25.99,26.01,204800.0,18.3197,18.3408,18.2985,18.3126,204800.0
2012-04-30 11:00:00,26.0,26.08,26.0,26.07,284200.0,18.3056,18.3619,18.3056,18.3549,284200.0
2012-04-30 11:10:00,26.07,26.07,26.0,26.0,468400.0,18.3549,18.3549,18.3056,18.3056,468400.0
2012-04-30 11:20:00,26.0,26.06,26.0,26.05,113800.0,18.3056,18.3478,18.3056,18.3408,113800.0
2012-04-30 11:30:00,26.05,26.07,26.0,26.02,89000.0,18.3408,18.3549,18.3056,18.3197,89000.0
2012-04-30 11:40:00,26.02,26.03,26.0,26.02,296400.0,18.3197,18.3267,18.3056,18.3197,296400.0
2012-04-30 11:50:00,26.01,26.02,25.95,25.98,420400.0,18.3126,18.3197,18.2704,18.2915,420400.0
2012-04-30 12:00:00,25.98,25.99,25.91,25.91,192400.0,18.2915,18.2985,18.2422,18.2422,192400.0
2012-04-30 12:10:00,25.92,25.96,25.91,25.96,154800.0,18.2493,18.2774,18.2422,18.2774,154800.0
2012-04-30 12:20:00,25.95,25.95,25.94,25.95,132600.0,18.2704,18.2704,18.2633,18.2704,132600.0
2012-04-30 12:30:00,25.95,25.95,25.93,25.95,150600.0,18.2704,18.2704,18.2563,18.2704,150600.0
2012-04-30 12:40:00,25.95,25.97,25.94,25.97,116600.0,18.2704,18.2845,18.2633,18.2845,116600.0
2012-04-30 12:50:00,25.97,25.98,25.93,25.94,85400.0,18.2845,18.2915,18.2563,18.2633,85400.0
2012-04-30 13:00:00,25.94,25.96,25.92,25.93,83200.0,18.2633,18.2774,18.2493,18.2563,83200.0
2012-04-30 13:10:00,25.93,25.93,25.91,25.92,61400.0,18.2563,18.2563,18.2422,18.2493,61400.0
2012-04-30 13:20:00,25.92,25.94,25.89,25.89,128000.0,18.2493,18.2633,18.2281,18.2281,128000.0
2012-04-30 13:30:00,25.9,25.9,25.88,25.88,123000.0,18.2352,18.2352,18.2211,18.2211,123000.0
2012-04-30 13:40:00,25.88,25.92,25.88,25.92,128000.0,18.2211,18.2493,18.2211,18.2493,128000.0
2012-04-30 13:50:00,25.92,25.93,25.92,25.93,82200.0,18.2493,18.2563,18.2493,18.2563,82200.0
2012-04-30 14:00:00,25.93,25.94,25.88,25.88,134200.0,18.2563,18.2633,18.2211,18.2211,134200.0
2012-04-30 14:10:00,25.89,25.9,25.86,25.88,119400.0,18.2281,18.2352,18.207,18.2211,119400.0
2012-04-30 14:20:00,25.88,25.9,25.86,25.86,99800.0,18.2211,18.2352,18.207,18.207,99800.0
2012-04-30 14:30:00,25.86,25.89,25.83,25.84,181600.0,18.207,18.2281,18.1859,18.1929,181600.0
2012-04-30 14:40:00,25.84,25.92,25.84,25.86,122400.0,18.1929,18.2493,18.1929,18.207,122400.0
2012-04-30 14:50:00,25.87,25.91,25.86,25.9,119000.0,18.2141,18.2422,18.207,18.2352,119000.0
2012-04-30 15:00:00,25.9,25.94,25.9,25.94,133400.0,18.2352,18.2633,18.2352,18.2633,133400.0
2012-04-30 15:10:00,25.94,25.96,25.93,25.96,123000.0,18.2633,18.2774,18.2563,18.2774,123000.0
2012-04-30 15:20:00,25.96,25.98,25.93,25.96,276200.0,18.2774,18.2915,18.2563,18.2774,276200.0
2012-04-30 15:30:00,25.96,25.99,25.95,25.98,282800.0,18.2774,18.2985,18.2704,18.2915,282800.0
2012-04-30 15:40:00,25.98,26.0,25.98,25.99,477600.0,18.2915,18.3056,18.2915,18.2985,477600.0
2012-04-30 15:50:00,26.0,26.02,25.97,26.0,1084200.0,18.3056,18.3197,18.2845,18.3056,1084200.0
2012-05-01 09:30:00,25.98,25.99,25.82,25.83,371600.0,18.2915,18.2985,18.1789,18.1859,371600.0
2012-05-01 09:40:00,25.83,25.96,25.77,25.78,486200.0,18.1859,18.2774,18.1437,18.1507,486200.0
2012-05-01 09:50:00,25.79,25.79,25.65,25.7,508800.0,18.1577,18.1577,18.0592,18.0944,508800.0
2012-05-01 10:00:00,25.7,25.89,25.7,25.85,377000.0,18.0944,18.2281,18.0944,18.2,377000.0
2012-05-01 10:10:00,25.85,25.86,25.74,25.76,490000.0,18.2,18.207,18.1225,18.1366,490000.0
2012-05-01 10:20:00,25.77,25.81,25.74,25.78,594600.0,18.1437,18.1718,18.1225,18.1507,594600.0
2012-05-01 10:30:00,25.78,25.84,25.78,25.8,370800.0,18.1507,18.1929,18.1507,18.1648,370800.0
2012-05-01 10:40:00,25.8,25.83,25.79,25.83,202400.0,18.1648,18.1859,18.1577,18.1859,202400.0
2012-05-01 10:50:00,25.83,25.84,25.8,25.82,141200.0,18.1859,18.1929,18.1648,18.1789,141200.0
2012-05-01 11:00:00,25.82,25.86,25.79,25.84,354800.0,18.1789,18.207,18.1577,18.1929,354800.0
2012-05-01 11:10:00,25.84,25.93,25.84,25.93,257800.0,18.1929,18.2563,18.1929,18.2563,257800.0
2012-05-01 11:20:00,25.93,25.96,25.92,25.95,286600.0,18.2563,18.2774,18.2493,18.2704,286600.0
2012-05-01 11:30:00,25.95,25.96,25.92,25.92,108600.0,18.2704,18.2774,18.2493,18.2493,108600.0
2012-05-01 11:40:00,25.92,25.99,25.92,25.98,291000.0,18.2493,18.2985,18.2493,18.2915,291000.0
2012-05-01 11:50:00,25.98,25.99,25.96,25.98,198200.0,18.2915,18.2985,18.2774,18.2915,198200.0
2012-05-01 12:00:00,25.98,25.99,25.93,25.96,169400.0,18.2915,18.2985,18.2563,18.2774,169400.0
2012-05-01 12:10:00,25.95,25.96,25.93,25.95,183600.0,18.2704,18.2774,18.2563,18.2704,183600.0
2012-05-01 12:20:00,25.95,25.96,25.94,25.96,151000.0,18.2704,18.2774,18.2633,18.2774,151000.0
2012-05-01 12:30:00,25.96,25.97,25.94,25.95,115400.0,18.2774,18.2845,18.2633,18.2704,115400.0
2012-05-01 12:40:00,25.95,25.98,25.93,25.95,139000.0,18.2704,18.2915,18.2563,18.2704,139000.0
2012-05-01 12:50:00,25.93,25.96,25.93,25.96,122800.0,18.2563,18.2774,18.2563,18.2774,122800.0
2012-05-01 13:00:00,25.96,25.96,25.92,25.93,173000.0,18.2774,18.2774,18.2493,18.2563,173000.0
2012-05-01 13:10:00,25.94,25.96,25.93,25.94,218600.0,18.2633,18.2774,18.2563,18.2633,218600.0
2012-05-01 13:20:00,25.95,25.95,25.89,25.9,154800.0,18.2704,18.2704,18.2281,18.2352,154800.0
2012-05-01 13:30:00,25.9,25.92,25.89,25.92,118000.0,18.2352,18.2493,18.2281,18.2493,118000.0
2012-05-01 13:40:00,25.91,25.92,25.84,25.85,259400.0,18.2422,18.2493,18.1929,18.2,259400.0
2012-05-01 13:50:00,25.85,25.86,25.83,25.85,198800.0,18.2,18.207,18.1859,18.2,198800.0
2012-05-01 14:00:00,25.85,25.88,25.84,25.87,166600.0,18.2,18.2211,18.1929,18.2141,166600.0
2012-05-01 14:10:00,25.88,25.89,25.84,25.85,224200.0,18.2211,18.2281,18.1929,18.2,224200.0
2012-05-01 14:20:00,25.84,25.85,25.79,25.84,316000.0,18.1929,18.2,18.1577,18.1929,316000.0
2012-05-01 14:30:00,25.84,25.91,25.84,25.89,119000.0,18.1929,18.2422,18.1929,18.2281,119000.0
2012-05-01 14:40:00,25.89,25.92,25.88,25.9,172000.0,18.2281,18.2493,18.2211,18.2352,172000.0
2012-05-01 14:50:00,25.9,25.9,25.86,25.88,129600.0,18.2352,18.2352,18.207,18.2211,129600.0
2012-05-01 15:00:00,25.88,25.89,25.86,25.88,206200.0,18.2211,18.2281,18.207,18.2211,206200.0
2012-05-01 15:10:00,25.88,25.88,25.84,25.84,244800.0,18.2211,18.2211,18.1929,18.1929,244800.0
2012-05-01 15:20:00,25.84,25.85,25.79,25.81,349400.0,18.1929,18.2,18.1577,18.1718,349400.0
2012-05-01 15:30:00,25.81,25.82,25.78,25.8,300600.0,18.1718,18.1789,18.1507,18.1648,300600.0
2012-05-01 15:40:00,25.8,25.81,25.78,25.79,400200.0,18.1648,18.1718,18.1507,18.1577,400200.0
2012-05-01 15:50:00,25.79,25.79,25.71,25.72,1143400.0,18.1577,18.1577,18.1014,18.1085,1143400.0
2012-05-02 09:30:00,25.71,25.83,25.5,25.79,540000.0,18.1014,18.1859,17.9536,18.1577,540000.0
2012-05-02 09:40:00,25.82,25.85,25.76,25.77,403600.0,18.1789,18.2,18.1366,18.1437,403600.0
2012-05-02 09:50:00,25.79,25.86,25.75,25.85,365400.0,18.1577,18.207,18.1296,18.2,365400.0
2012-05-02 10:00:00,25.85,25.86,25.79,25.82,487800.0,18.2,18.207,18.1577,18.1789,487800.0
2012-05-02 10:10:00,25.82,25.85,25.76,25.82,249200.0,18.1789,18.2,18.1366,18.1789,249200.0
2012-05-02 10:20:00,25.82,25.86,25.77,25.8,212600.0,18.1789,18.207,18.1437,18.1648,212600.0
2012-05-02 10:30:00,25.8,25.83,25.76,25.81,210400.0,18.1648,18.1859,18.1366,18.1718,210400.0
2012-05-02 10:40:00,25.81,25.86,25.81,25.84,274800.0,18.1718,18.207,18.1718,18.1929,274800.0
2012-05-02 10:50:00,25.84,25.88,25.82,25.87,283800.0,18.1929,18.2211,18.1789,18.2141,283800.0
2012-05-02 11:00:00,25.86,25.89,25.85,25.86,144200.0,18.207,18.2281,18.2,18.207,144200.0
2012-05-02 11:10:00,25.86,25.91,25.86,25.91,180600.0,18.207,18.2422,18.207,18.2422,180600.0
2012-05-02 11:20:00,25.91,25.92,25.88,25.9,138600.0,18.2422,18.2493,18.2211,18.2352,138600.0
2012-05-02 11:30:00,25.89,25.9,25.86,25.88,164800.0,18.2281,18.2352,18.207,18.2211,164800.0
2012-05-02 11:40:00,25.88,25.91,25.86,25.86,253800.0,18.2211,18.2422,18.207,18.207,253800.0
2012-05-02 11:50:00,25.87,25.9,25.86,25.87,204800.0,18.2141,18.2352,18.207,18.2141,204800.0
2012-05-02 12:00:00,25.87,25.89,25.84,25.89,146800.0,18.2141,18.2281,18.1929,18.2281,146800.0
2012-05-02 12:10:00,25.88,25.91,25.88,25.9,153600.0,18.2211,18.2422,18.2211,18.2352,153600.0
2012-05-02 12:20:00,25.91,25.95,25.91,25.94,274000.0,18.2422,18.2704,18.2422,18.2633,274000.0
2012-05-02 12:30:00,25.93,25.94,25.91,25.91,122600.0,18.2563,18.2633,18.2422,18.2422,122600.0
2012-05-02 12:40:00,25.91,25.92,25.9,25.91,147600.0,18.2422,18.2493,18.2352,18.2422,147600.0
2012-05-02 12:50:00,25.91,25.93,25.88,25.92,355400.0,18.2422,18.2563,18.2211,18.2493,355400.0
2012-05-02 13:00:00,25.92,25.93,25.88,25.93,133200.0,18.2493,18.2563,18.2211,18.2563,133200.0
2012-05-02 13:10:00,25.93,25.93,25.89,25.9,144600.0,18.2563,18.2563,18.2281,18.2352,144600.0
2012-05-02 13:20:00,25.9,25.9,25.86,25.87,115200.0,18.2352,18.2352,18.207,18.2141,115200.0
2012-05-02 13:30:00,25.86,25.9,25.86,25.89,232000.0,18.207,18.2352,18.207,18.2281,232000.0
2012-05-02 13:40:00,25.89,25.95,25.89,25.95,217200.0,18.2281,18.2704,18.2281,18.2704,217200.0
2012-05-02 13:50:00,25.95,25.97,25.93,25.96,199400.0,18.2704,18.2845,18.2563,18.2774,199400.0
2012-05-02 14:00:00,25.95,25.98,25.94,25.98,286200.0,18.2704,18.2915,18.2633,18.2915,286200.0
2012-05-02 14:10:00,25.98,25.99,25.96,25.98,152000.0,18.2915,18.2985,18.2774,18.2915,152000.0
2012-05-02 14:20:00,25.98,25.99,25.97,25.99,290000.0,18.2915,18.2985,18.2845,18.2985,290000.0
2012-05-02 14:30:00,25.99,26.03,25.98,26.01,765800.0,18.2985,18.3267,18.2915,18.3126,765800.0
2012-05-02 14:40:00,26.01,26.02,25.97,26.0,340800.0,18.3126,18.3197,18.2845,18.3056,340800.0
2012-05-02 14:50:00,26.0,26.0,25.94,25.95,300600.0,18.3056,18.3056,18.2633,18.2704,300600.0
2012-05-02 15:00:00,25.94,25.96,25.91,25.91,252800.0,18.2633,18.2774,18.2422,18.2422,252800.0
2012-05-02 15:10:00,25.91,25.93,25.88,25.91,339600.0,18.2422,18.2563,18.2211,18.2422,339600.0
2012-05-02 15:20:00,25.91,25.97,25.91,25.95,160400.0,18.2422,18.2845,18.2422,18.2704,160400.0
2012-05-02 15:30:00,25.95,25.96,25.9,25.92,315600.0,18.2704,18.2774,18.2352,18.2493,315600.0
2012-05-02 15:40:00,25.92,25.98,25.92,25.97,406600.0,18.2493,18.2915,18.2493,18.2845,406600.0
2012-05-02 15:50:00,25.98,25.98,25.93,25.96,624400.0,18.2915,18.2915,18.2563,18.2774,624400.0
2012-05-03 09:30:00,26.0,26.06,25.88,25.89,333600.0,18.3056,18.3478,18.2211,18.2281,333600.0
2012-05-03 09:40:00,25.88,26.0,25.88,25.97,219600.0,18.2211,18.3056,18.2211,18.2845,219600.0
2012-05-03 09:50:00,25.97,26.01,25.91,25.94,173800.0,18.2845,18.3126,18.2422,18.2633,173800.0
2012-05-03 10:00:00,25.94,25.94,25.8,25.82,272400.0,18.2633,18.2633,18.1648,18.1789,272400.0
2012-05-03 10:10:00,25.82,25.93,25.82,25.89,207800.0,18.1789,18.2563,18.1789,18.2281,207800.0
2012-05-03 10:20:00,25.89,25.93,25.88,25.92,197200.0,18.2281,18.2563,18.2211,18.2493,197200.0
2012-05-03 10:30:00,25.92,25.93,25.88,25.9,271000.0,18.2493,18.2563,18.2211,18.2352,271000.0
2012-05-03 10:40:00,25.9,25.91,25.86,25.86,158400.0,18.2352,18.2422,18.207,18.207,158400.0
2012-05-03 10:50:00,25.86,25.91,25.83,25.91,187200.0,18.207,18.2422,18.1859,18.2422,187200.0
2012-05-03 11:00:00,25.91,25.93,25.87,25.93,194200.0,18.2422,18.2563,18.2141,18.2563,194200.0
2012-05-03 11:10:00,25.93,25.94,25.9,25.93,272400.0,18.2563,18.2633,18.2352,18.2563,272400.0
2012-05-03 11:20:00,25.93,25.95,25.89,25.89,274000.0,18.2563,18.2704,18.2281,18.2281,274000.0
2012-05-03 11:30:00,25.89,25.91,25.82,25.85,229800.0,18.2281,18.2422,18.1789,18.2,229800.0
2012-05-03 11:40:00,25.85,25.85,25.76,25.78,176800.0,18.2,18.2,18.1366,18.1507,176800.0
2012-05-03 11:50:00,25.78,25.79,25.76,25.77,98000.0,18.1507,18.1577,18.1366,18.1437,98000.0
2012-05-03 12:00:00,25.76,25.78,25.7,25.71,239600.0,18.1366,18.1507,18.0944,18.1014,239600.0
2012-05-03 12:10:00,25.71,25.72,25.68,25.7,239200.0,18.1014,18.1085,18.0803,18.0944,239200.0
2012-05-03 12:20:00,25.7,25.7,25.64,25.65,290800.0,18.0944,18.0944,18.0521,18.0592,290800.0
2012-05-03 12:30:00,25.65,25.72,25.65,25.7,241400.0,18.0592,18.1085,18.0592,18.0944,241400.0
2012-05-03 12:40:00,25.7,25.71,25.65,25.66,92000.0,18.0944,18.1014,18.0592,18.0662,92000.0
2012-05-03 12:50:00,25.66,25.7,25.66,25.69,65400.0,18.0662,18.0944,18.0662,18.0873,65400.0
2012-05-03 13:00:00,25.69,25.7,25.67,25.69,163200.0,18.0873,18.0944,18.0732,18.0873,163200.0
2012-05-03 13:10:00,25.69,25.71,25.68,25.7,169000.0,18.0873,18.1014,18.0803,18.0944,169000.0
2012-05-03 13:20:00,25.7,25.71,25.7,25.7,168800.0,18.0944,18.1014,18.0944,18.0944,168800.0
2012-05-03 13:30:00,25.7,25.7,25.66,25.68,134400.0,18.0944,18.0944,18.0662,18.0803,134400.0
2012-05-03 13:40:00,25.68,25.68,25.57,25.59,205400.0,18.0803,18.0803,18.0028,18.0169,205400.0
2012-05-03 13:50:00,25.59,25.64,25.57,25.63,195000.0,18.0169,18.0521,18.0028,18.0451,195000.0
2012-05-03 14:00:00,25.63,25.67,25.61,25.66,156400.0,18.0451,18.0732,18.031,18.0662,156400.0
2012-05-03 14:10:00,25.66,25.68,25.65,25.68,165200.0,18.0662,18.0803,18.0592,18.0803,165200.0
2012-05-03 14:20:00,25.68,25.69,25.67,25.67,180400.0,18.0803,18.0873,18.0732,18.0732,180400.0
2012-05-03 14:30:00,25.67,25.7,25.66,25.68,161800.0,18.0732,18.0944,18.0662,18.0803,161800.0
2012-05-03 14:40:00,25.68,25.68,25.65,25.66,214800.0,18.0803,18.0803,18.0592,18.0662,214800.0
2012-05-03 14:50:00,25.66,25.7,25.65,25.68,96600.0,18.0662,18.0944,18.0592,18.0803,96600.0
2012-05-03 15:00:00,25.68,25.72,25.67,25.68,147800.0,18.0803,18.1085,18.0732,18.0803,147800.0
2012-05-03 15:10:00,25.68,25.72,25.66,25.71,133200.0,18.0803,18.1085,18.0662,18.1014,133200.0
2012-05-03 15:20:00,25.71,25.75,25.71,25.74,198400.0,18.1014,18.1296,18.1014,18.1225,198400.0
2012-05-03 15:30:00,25.74,25.78,25.73,25.74,411400.0,18.1225,18.1507,18.1155,18.1225,411400.0
2012-05-03 15:40:00,25.74,25.75,25.68,25.7,282200.0,18.1225,18.1296,18.0803,18.0944,282200.0
2012-05-03 15:50:00,25.7,25.72,25.68,25.7,862000.0,18.0944,18.1085,18.0803,18.0944,862000.0
2012-05-04 09:30:00,25.43,25.55,25.38,25.38,534200.0,17.9043,17.9888,17.8691,17.8691,534200.0
2012-05-04 09:40:00,25.38,25.4,25.31,25.38,292600.0,17.8691,17.8832,17.8198,17.8691,292600.0
2012-05-04 09:50:00,25.38,25.4,25.32,25.35,286200.0,17.8691,17.8832,17.8268,17.8479,286200.0
2012-05-04 10:00:00,25.35,25.36,25.29,25.3,542000.0,17.8479,17.855,17.8057,17.8127,542000.0
2012-05-04 10:10:00,25.3,25.36,25.3,25.33,290600.0,17.8127,17.855,17.8127,17.8339,290600.0
2012-05-04 10:20:00,25.33,25.41,25.32,25.4,261200.0,17.8339,17.8902,17.8268,17.8832,261200.0
2012-05-04 10:30:00,25.4,25.42,25.38,25.42,235000.0,17.8832,17.8972,17.8691,17.8972,235000.0
2012-05-04 10:40:00,25.42,25.42,25.38,25.39,275800.0,17.8972,17.8972,17.8691,17.8761,275800.0
2012-05-04 10:50:00,25.39,25.47,25.39,25.47,210400.0,17.8761,17.9324,17.8761,17.9324,210400.0
2012-05-04 11:00:00,25.46,25.47,25.36,25.37,208400.0,17.9254,17.9324,17.855,17.862,208400.0
2012-05-04 11:10:00,25.37,25.39,25.34,25.36,105600.0,17.862,17.8761,17.8409,17.855,105600.0
2012-05-04 11:20:00,25.35,25.36,25.31,25.34,258600.0,17.8479,17.855,17.8198,17.8409,258600.0
2012-05-04 11:30:00,25.34,25.37,25.3,25.32,151800.0,17.8409,17.862,17.8127,17.8268,151800.0
2012-05-04 11:40:00,25.32,25.36,25.32,25.35,221800.0,17.8268,17.855,17.8268,17.8479,221800.0
2012-05-04 11:50:00,25.35,25.36,25.32,25.35,84800.0,17.8479,17.855,17.8268,17.8479,84800.0
2012-05-04 12:00:00,25.35,25.39,25.33,25.39,108200.0,17.8479,17.8761,17.8339,17.8761,108200.0
2012-05-04 12:10:00,25.39,25.42,25.38,25.39,131800.0,17.8761,17.8972,17.8691,17.8761,131800.0
2012-05-04 12:20:00,25.39,25.39,25.32,25.33,85800.0,17.8761,17.8761,17.8268,17.8339,85800.0
2012-05-04 12:30:00,25.33,25.35,25.29,25.31,142200.0,17.8339,17.8479,17.8057,17.8198,142200.0
2012-05-04 12:40:00,25.31,25.31,25.28,25.31,407400.0,17.8198,17.8198,17.7987,17.8198,407400.0
2012-05-04 12:50:00,25.3,25.33,25.3,25.31,88800.0,17.8127,17.8339,17.8127,17.8198,88800.0
2012-05-04 13:00:00,25.32,25.35,25.31,25.31,80200.0,17.8268,17.8479,17.8198,17.8198,80200.0
2012-05-04 13:10:00,25.31,25.33,25.26,25.31,99200.0,17.8198,17.8339,17.7846,17.8198,99200.0
2012-05-04 13:20:00,25.3,25.32,25.27,25.32,164200.0,17.8127,17.8268,17.7916,17.8268,164200.0
2012-05-04 13:30:00,25.32,25.35,25.31,25.33,77400.0,17.8268,17.8479,17.8198,17.8339,77400.0
2012-05-04 13:40:00,25.34,25.34,25.29,25.29,55600.0,17.8409,17.8409,17.8057,17.8057,55600.0
2012-05-04 13:50:00,25.3,25.31,25.28,25.29,86600.0,17.8127,17.8198,17.7987,17.8057,86600.0
2012-05-04 14:00:00,25.29,25.3,25.27,25.3,96200.0,17.8057,17.8127,17.7916,17.8127,96200.0
2012-05-04 14:10:00,25.3,25.3,25.27,25.29,138000.0,17.8127,17.8127,17.7916,17.8057,138000.0
2012-05-04 14:20:00,25.29,25.31,25.29,25.31,125200.0,17.8057,17.8198,17.8057,17.8198,125200.0
2012-05-04 14:30:00,25.31,25.34,25.29,25.3,172200.0,17.8198,17.8409,17.8057,17.8127,172200.0
2012-05-04 14:40:00,25.3,25.34,25.29,25.33,203600.0,17.8127,17.8409,17.8057,17.8339,203600.0
2012-05-04 14:50:00,25.34,25.34,25.28,25.29,235000.0,17.8409,17.8409,17.7987,17.8057,235000.0
2012-05-04 15:00:00,25.29,25.29,25.22,25.22,296800.0,17.8057,17.8057,17.7564,17.7564,296800.0
2012-05-04 15:10:00,25.22,25.24,25.19,25.2,379400.0,17.7564,17.7705,17.7353,17.7423,379400.0
2012-05-04 15:20:00,25.2,25.23,25.18,25.18,189800.0,17.7423,17.7635,17.7283,17.7283,189800.0
2012-05-04 15:30:00,25.18,25.19,25.15,25.17,486600.0,17.7283,17.7353,17.7071,17.7212,486600.0
2012-05-04 15:40:00,25.17,25.22,25.17,25.21,443600.0,17.7212,17.7564,17.7212,17.7494,443600.0
2012-05-04 15:50:00,25.2,25.21,25.1,25.15,1584200.0,17.7423,17.7494,17.6719,17.7071,1584200.0
2012-05-07 09:30:00,25.09,25.1,24.91,25.07,545200.0,17.6649,17.6719,17.5382,17.6508,545200.0
2012-05-07 09:40:00,25.06,25.11,24.89,24.93,811600.0,17.6438,17.679,17.5241,17.5522,811600.0
2012-05-07 09:50:00,24.93,25.03,24.9,25.02,461000.0,17.5522,17.6227,17.5311,17.6156,461000.0
2012-05-07 10:00:00,25.02,25.11,25.0,25.01,306000.0,17.6156,17.679,17.6015,17.6086,306000.0
2012-05-07 10:10:00,25.01,25.02,24.98,25.01,301600.0,17.6086,17.6156,17.5874,17.6086,301600.0
2012-05-07 10:20:00,25.0,25.03,24.95,24.98,355400.0,17.6015,17.6227,17.5663,17.5874,355400.0
2012-05-07 10:30:00,24.98,25.0,24.95,24.97,400200.0,17.5874,17.6015,17.5663,17.5804,400200.0
2012-05-07 10:40:00,24.97,24.99,24.93,24.98,299400.0,17.5804,17.5945,17.5522,17.5874,299400.0
2012-05-07 10:50:00,24.97,25.06,24.96,25.06,273600.0,17.5804,17.6438,17.5734,17.6438,273600.0
2012-05-07 11:00:00,25.06,25.11,25.06,25.1,128600.0,17.6438,17.679,17.6438,17.6719,128600.0
2012-05-07 11:10:00,25.09,25.12,25.06,25.11,367600.0,17.6649,17.686,17.6438,17.679,367600.0
2012-05-07 11:20:00,25.11,25.14,25.08,25.11,134600.0,17.679,17.7001,17.6579,17.679,134600.0
2012-05-07 11:30:00,25.11,25.16,25.1,25.12,242000.0,17.679,17.7142,17.6719,17.686,242000.0
2012-05-07 11:40:00,25.12,25.13,25.09,25.13,96600.0,17.686,17.6931,17.6649,17.6931,96600.0
2012-05-07 11:50:00,25.13,25.13,25.07,25.1,168400.0,17.6931,17.6931,17.6508,17.6719,168400.0
2012-05-07 12:00:00,25.1,25.11,25.07,25.07,144800.0,17.6719,17.679,17.6508,17.6508,144800.0
2012-05-07 12:10:00,25.07,25.07,25.02,25.02,82200.0,17.6508,17.6508,17.6156,17.6156,82200.0
2012-05-07 12:20:00,25.02,25.05,25.0,25.04,84200.0,17.6156,17.6367,17.6015,17.6297,84200.0
2012-05-07 12:30:00,25.04,25.1,25.04,25.06,108000.0,17.6297,17.6719,17.6297,17.6438,108000.0
2012-05-07 12:40:00,25.06,25.07,25.02,25.02,84400.0,17.6438,17.6508,17.6156,17.6156,84400.0
2012-05-07 12:50:00,25.02,25.07,25.01,25.06,163000.0,17.6156,17.6508,17.6086,17.6438,163000.0
2012-05-07 13:00:00,25.07,25.09,25.03,25.04,84800.0,17.6508,17.6649,17.6227,17.6297,84800.0
2012-05-07 13:10:00,25.04,25.1,25.03,25.08,81800.0,17.6297,17.6719,17.6227,17.6579,81800.0
2012-05-07 13:20:00,25.08,25.12,25.04,25.04,217400.0,17.6579,17.686,17.6297,17.6297,217400.0
2012-05-07 13:30:00,25.04,25.08,25.02,25.07,153400.0,17.6297,17.6579,17.6156,17.6508,153400.0
2012-05-07 13:40:00,25.06,25.1,25.05,25.08,127800.0,17.6438,17.6719,17.6367,17.6579,127800.0
2012-05-07 13:50:00,25.07,25.14,25.06,25.13,215800.0,17.6508,17.7001,17.6438,17.6931,215800.0
2012-05-07 14:00:00,25.13,25.14,25.07,25.13,221000.0,17.6931,17.7001,17.6508,17.6931,221000.0
2012-05-07 14:10:00,25.13,25.15,25.11,25.11,116200.0,17.6931,17.7071,17.679,17.679,116200.0
2012-05-07 14:20:00,25.11,25.11,25.08,25.1,145200.0,17.679,17.679,17.6579,17.6719,145200.0
2012-05-07 14:30:00,25.11,25.11,25.06,25.09,265600.0,17.679,17.679,17.6438,17.6649,265600.0
2012-05-07 14:40:00,25.09,25.11,25.08,25.09,148200.0,17.6649,17.679,17.6579,17.6649,148200.0
2012-05-07 14:50:00,25.09,25.11,25.08,25.08,283200.0,17.6649,17.679,17.6579,17.6579,283200.0
2012-05-07 15:00:00,25.08,25.08,25.04,25.05,456600.0,17.6579,17.6579,17.6297,17.6367,456600.0
2012-05-07 15:10:00,25.05,25.06,25.03,25.05,266800.0,17.6367,17.6438,17.6227,17.6367,266800.0
2012-05-07 15:20:00,25.05,25.05,24.99,25.01,357600.0,17.6367,17.6367,17.5945,17.6086,357600.0
2012-05-07 15:30:00,25.01,25.06,25.0,25.03,373800.0,17.6086,17.6438,17.6015,17.6227,373800.0
2012-05-07 15:40:00,25.03,25.03,24.99,25.03,537000.0,17.6227,17.6227,17.5945,17.6227,537000.0
2012-05-07 15:50:00,25.02,25.02,24.94,24.95,701000.0,17.6156,17.6156,17.5593,17.5663,701000.0
2012-05-08 09:30:00,24.75,24.96,24.75,24.8,545000.0,17.4255,17.5734,17.4255,17.4607,545000.0
2012-05-08 09:40:00,24.79,24.92,24.79,24.87,311800.0,17.4537,17.5452,17.4537,17.51,311800.0
2012-05-08 09:50:00,24.89,24.9,24.72,24.8,373200.0,17.5241,17.5311,17.4044,17.4607,373200.0
2012-05-08 10:00:00,24.8,24.8,24.69,24.71,534000.0,17.4607,17.4607,17.3833,17.3974,534000.0
2012-05-08 10:10:00,24.71,24.71,24.61,24.67,506200.0,17.3974,17.3974,17.3269,17.3692,506200.0
2012-05-08 10:20:00,24.67,24.68,24.59,24.59,370200.0,17.3692,17.3762,17.3129,17.3129,370200.0
2012-05-08 10:30:00,24.6,24.61,24.54,24.54,433800.0,17.3199,17.3269,17.2777,17.2777,433800.0
2012-05-08 10:40:00,24.54,24.55,24.48,24.49,344000.0,17.2777,17.2847,17.2354,17.2425,344000.0
2012-05-08 10:50:00,24.49,24.66,24.49,24.65,642200.0,17.2425,17.3621,17.2425,17.3551,642200.0
2012-05-08 11:00:00,24.65,24.71,24.64,24.69,382600.0,17.3551,17.3974,17.3481,17.3833,382600.0
2012-05-08 11:10:00,24.69,24.74,24.66,24.74,494000.0,17.3833,17.4185,17.3621,17.4185,494000.0
2012-05-08 11:20:00,24.74,24.76,24.68,24.73,277000.0,17.4185,17.4326,17.3762,17.4114,277000.0
2012-05-08 11:30:00,24.73,24.74,24.7,24.73,262800.0,17.4114,17.4185,17.3903,17.4114,262800.0
2012-05-08 11:40:00,24.74,24.74,24.69,24.71,291800.0,17.4185,17.4185,17.3833,17.3974,291800.0
2012-05-08 11:50:00,24.71,24.72,24.65,24.66,361000.0,17.3974,17.4044,17.3551,17.3621,361000.0
2012-05-08 12:00:00,24.66,24.66,24.58,24.61,239400.0,17.3621,17.3621,17.3058,17.3269,239400.0
2012-05-08 12:10:00,24.61,24.66,24.58,24.62,203600.0,17.3269,17.3621,17.3058,17.334,203600.0
2012-05-08 12:20:00,24.62,24.62,24.58,24.59,225800.0,17.334,17.334,17.3058,17.3129,225800.0
2012-05-08 12:30:00,24.59,24.61,24.58,24.6,238400.0,17.3129,17.3269,17.3058,17.3199,238400.0
2012-05-08 12:40:00,24.6,24.6,24.58,24.58,168400.0,17.3199,17.3199,17.3058,17.3058,168400.0
2012-05-08 12:50:00,24.58,24.58,24.52,24.52,244800.0,17.3058,17.3058,17.2636,17.2636,244800.0
2012-05-08 13:00:00,24.52,24.55,24.52,24.54,199200.0,17.2636,17.2847,17.2636,17.2777,199200.0
2012-05-08 13:10:00,24.54,24.61,24.54,24.6,296200.0,17.2777,17.3269,17.2777,17.3199,296200.0
2012-05-08 13:20:00,24.6,24.62,24.59,24.6,161400.0,17.3199,17.334,17.3129,17.3199,161400.0
2012-05-08 13:30:00,24.6,24.61,24.56,24.59,211600.0,17.3199,17.3269,17.2917,17.3129,211600.0
2012-05-08 13:40:00,24.59,24.59,24.54,24.54,232400.0,17.3129,17.3129,17.2777,17.2777,232400.0
2012-05-08 13:50:00,24.54,24.54,24.5,24.54,292600.0,17.2777,17.2777,17.2495,17.2777,292600.0
2012-05-08 14:00:00,24.54,24.54,24.51,24.53,286200.0,17.2777,17.2777,17.2565,17.2706,286200.0
2012-05-08 14:10:00,24.53,24.53,24.49,24.49,264000.0,17.2706,17.2706,17.2425,17.2425,264000.0
2012-05-08 14:20:00,24.49,24.5,24.48,24.5,337200.0,17.2425,17.2495,17.2354,17.2495,337200.0
2012-05-08 14:30:00,24.5,24.5,24.47,24.49,461400.0,17.2495,17.2495,17.2284,17.2425,461400.0
2012-05-08 14:40:00,24.49,24.59,24.49,24.59,435800.0,17.2425,17.3129,17.2425,17.3129,435800.0
2012-05-08 14:50:00,24.59,24.63,24.59,24.62,301200.0,17.3129,17.341,17.3129,17.334,301200.0
2012-05-08 15:00:00,24.62,24.65,24.58,24.6,432400.0,17.334,17.3551,17.3058,17.3199,432400.0
2012-05-08 15:10:00,24.6,24.64,24.58,24.64,532800.0,17.3199,17.3481,17.3058,17.3481,532800.0
2012-05-08 15:20:00,24.64,24.75,24.61,24.74,482400.0,17.3481,17.4255,17.3269,17.4185,482400.0
2012-05-08 15:30:00,24.74,24.78,24.7,24.75,414200.0,17.4185,17.4466,17.3903,17.4255,414200.0
2012-05-08 15:40:00,24.75,24.77,24.68,24.71,601600.0,17.4255,17.4396,17.3762,17.3974,601600.0
2012-05-08 15:50:00,24.71,24.78,24.69,24.74,752200.0,17.3974,17.4466,17.3833,17.4185,752200.0
2012-05-09 09:30:00,25.0,25.02,24.65,24.92,1071800.0,17.6015,17.6156,17.3551,17.5452,1071800.0
2012-05-09 09:40:00,24.92,25.11,24.88,25.1,716400.0,17.5452,17.679,17.517,17.6719,716400.0
2012-05-09 09:50:00,25.09,25.2,25.05,25.18,742400.0,17.6649,17.7423,17.6367,17.7283,742400.0
2012-05-09 10:00:00,25.18,25.34,25.18,25.28,1060200.0,17.7283,17.8409,17.7283,17.7987,1060200.0
2012-05-09 10:10:00,25.29,25.34,25.28,25.32,708000.0,17.8057,17.8409,17.7987,17.8268,708000.0
2012-05-09 10:20:00,25.32,25.33,25.1,25.11,493600.0,17.8268,17.8339,17.6719,17.679,493600.0
2012-05-09 10:30:00,25.11,25.23,25.11,25.21,628600.0,17.679,17.7635,17.679,17.7494,628600.0
2012-05-09 10:40:00,25.21,25.21,25.15,25.18,537000.0,17.7494,17.7494,17.7071,17.7283,537000.0
2012-05-09 10:50:00,25.18,25.22,25.17,25.18,328200.0,17.7283,17.7564,17.7212,17.7283,328200.0
2012-05-09 11:00:00,25.18,25.18,25.13,25.17,287800.0,17.7283,17.7283,17.6931,17.7212,287800.0
2012-05-09 11:10:00,25.17,25.25,25.17,25.21,369800.0,17.7212,17.7775,17.7212,17.7494,369800.0
2012-05-09 11:20:00,25.2,25.21,25.11,25.12,270200.0,17.7423,17.7494,17.679,17.686,270200.0
2012-05-09 11:30:00,25.13,25.18,25.11,25.18,338600.0,17.6931,17.7283,17.679,17.7283,338600.0
2012-05-09 11:40:00,25.18,25.27,25.18,25.27,337400.0,17.7283,17.7916,17.7283,17.7916,337400.0
2012-05-09 11:50:00,25.27,25.36,25.26,25.33,449800.0,17.7916,17.855,17.7846,17.8339,449800.0
2012-05-09 12:00:00,25.32,25.34,25.23,25.23,151600.0,17.8268,17.8409,17.7635,17.7635,151600.0
2012-05-09 12:10:00,25.23,25.28,25.23,25.28,126000.0,17.7635,17.7987,17.7635,17.7987,126000.0
2012-05-09 12:20:00,25.28,25.31,25.21,25.25,194800.0,17.7987,17.8198,17.7494,17.7775,194800.0
2012-05-09 12:30:00,25.25,25.25,25.19,25.22,132800.0,17.7775,17.7775,17.7353,17.7564,132800.0
2012-05-09 12:40:00,25.22,25.24,25.2,25.23,129400.0,17.7564,17.7705,17.7423,17.7635,129400.0
2012-05-09 12:50:00,25.24,25.25,25.21,25.21,135000.0,17.7705,17.7775,17.7494,17.7494,135000.0
2012-05-09 13:00:00,25.21,25.22,25.19,25.2,181200.0,17.7494,17.7564,17.7353,17.7423,181200.0
2012-05-09 13:10:00,25.2,25.2,25.13,25.13,173200.0,17.7423,17.7423,17.6931,17.6931,173200.0
2012-05-09 13:20:00,25.13,25.24,25.12,25.19,201400.0,17.6931,17.7705,17.686,17.7353,201400.0
2012-05-09 13:30:00,25.19,25.26,25.18,25.25,157600.0,17.7353,17.7846,17.7283,17.7775,157600.0
2012-05-09 13:40:00,25.25,25.32,25.25,25.32,162200.0,17.7775,17.8268,17.7775,17.8268,162200.0
2012-05-09 13:50:00,25.32,25.35,25.29,25.29,217000.0,17.8268,17.8479,17.8057,17.8057,217000.0
2012-05-09 14:00:00,25.29,25.33,25.27,25.31,216400.0,17.8057,17.8339,17.7916,17.8198,216400.0
2012-05-09 14:10:00,25.32,25.35,25.3,25.31,279600.0,17.8268,17.8479,17.8127,17.8198,279600.0
2012-05-09 14:20:00,25.31,25.38,25.3,25.37,248400.0,17.8198,17.8691,17.8127,17.862,248400.0
2012-05-09 14:30:00,25.38,25.39,25.35,25.36,219400.0,17.8691,17.8761,17.8479,17.855,219400.0
2012-05-09 14:40:00,25.36,25.39,25.36,25.38,218000.0,17.855,17.8761,17.855,17.8691,218000.0
2012-05-09 14:50:00,25.36,25.4,25.35,25.35,378600.0,17.855,17.8832,17.8479,17.8479,378600.0
2012-05-09 15:00:00,25.35,25.36,25.31,25.32,415200.0,17.8479,17.855,17.8198,17.8268,415200.0
2012-05-09 15:10:00,25.32,25.36,25.3,25.33,542000.0,17.8268,17.855,17.8127,17.8339,542000.0
2012-05-09 15:20:00,25.33,25.35,25.32,25.33,460800.0,17.8339,17.8479,17.8268,17.8339,460800.0
2012-05-09 15:30:00,25.33,25.36,25.31,25.32,422400.0,17.8339,17.855,17.8198,17.8268,422400.0
2012-05-09 15:40:00,25.32,25.36,25.3,25.36,629800.0,17.8268,17.855,17.8127,17.855,629800.0
2012-05-09 15:50:00,25.35,25.36,25.3,25.32,1529800.0,17.8479,17.855,17.8127,17.8268,1529800.0
2012-05-10 09:30:00,25.44,25.58,25.39,25.55,569200.0,17.9113,18.0099,17.8761,17.9888,569200.0
2012-05-10 09:40:00,25.54,25.64,25.52,25.61,348000.0,17.9817,18.0521,17.9676,18.031,348000.0
2012-05-10 09:50:00,25.61,25.66,25.61,25.61,421400.0,18.031,18.0662,18.031,18.031,421400.0
2012-05-10 10:00:00,25.61,25.63,25.49,25.53,418000.0,18.031,18.0451,17.9465,17.9747,418000.0
2012-05-10 10:10:00,25.53,25.53,25.49,25.5,298600.0,17.9747,17.9747,17.9465,17.9536,298600.0
2012-05-10 10:20:00,25.5,25.53,25.48,25.52,324400.0,17.9536,17.9747,17.9395,17.9676,324400.0
2012-05-10 10:30:00,25.52,25.55,25.47,25.54,250000.0,17.9676,17.9888,17.9324,17.9817,250000.0
2012-05-10 10:40:00,25.54,25.59,25.54,25.58,483000.0,17.9817,18.0169,17.9817,18.0099,483000.0
2012-05-10 10:50:00,25.58,25.59,25.54,25.56,364600.0,18.0099,18.0169,17.9817,17.9958,364600.0
2012-05-10 11:00:00,25.56,25.56,25.5,25.5,216800.0,17.9958,17.9958,17.9536,17.9536,216800.0
2012-05-10 11:10:00,25.5,25.52,25.49,25.52,219400.0,17.9536,17.9676,17.9465,17.9676,219400.0
2012-05-10 11:20:00,25.52,25.58,25.5,25.58,175800.0,17.9676,18.0099,17.9536,18.0099,175800.0
2012-05-10 11:30:00,25.57,25.64,25.56,25.63,254200.0,18.0028,18.0521,17.9958,18.0451,254200.0
2012-05-10 11:40:00,25.64,25.64,25.59,25.61,236800.0,18.0521,18.0521,18.0169,18.031,236800.0
2012-05-10 11:50:00,25.61,25.65,25.6,25.65,192600.0,18.031,18.0592,18.024,18.0592,192600.0
2012-05-10 12:00:00,25.64,25.64,25.6,25.61,218800.0,18.0521,18.0521,18.024,18.031,218800.0
2012-05-10 12:10:00,25.61,25.64,25.6,25.64,266000.0,18.031,18.0521,18.024,18.0521,266000.0
2012-05-10 12:20:00,25.64,25.65,25.6,25.63,270600.0,18.0521,18.0592,18.024,18.0451,270600.0
2012-05-10 12:30:00,25.63,25.68,25.63,25.66,171600.0,18.0451,18.0803,18.0451,18.0662,171600.0
2012-05-10 12:40:00,25.66,25.68,25.65,25.66,178600.0,18.0662,18.0803,18.0592,18.0662,178600.0
2012-05-10 12:50:00,25.66,25.68,25.65,25.68,132000.0,18.0662,18.0803,18.0592,18.0803,132000.0
2012-05-10 13:00:00,25.68,25.68,25.65,25.65,289800.0,18.0803,18.0803,18.0592,18.0592,289800.0
2012-05-10 13:10:00,25.65,25.65,25.58,25.58,141400.0,18.0592,18.0592,18.0099,18.0099,141400.0
2012-05-10 13:20:00,25.58,25.61,25.58,25.6,92400.0,18.0099,18.031,18.0099,18.024,92400.0
2012-05-10 13:30:00,25.6,25.63,25.55,25.55,121600.0,18.024,18.0451,17.9888,17.9888,121600.0
2012-05-10 13:40:00,25.55,25.56,25.52,25.52,99800.0,17.9888,17.9958,17.9676,17.9676,99800.0
2012-05-10 13:50:00,25.52,25.53,25.5,25.52,177600.0,17.9676,17.9747,17.9536,17.9676,177600.0
2012-05-10 14:00:00,25.52,25.56,25.51,25.55,176200.0,17.9676,17.9958,17.9606,17.9888,176200.0
2012-05-10 14:10:00,25.55,25.56,25.53,25.54,145200.0,17.9888,17.9958,17.9747,17.9817,145200.0
2012-05-10 14:20:00,25.54,25.55,25.53,25.55,94000.0,17.9817,17.9888,17.9747,17.9888,94000.0
2012-05-10 14:30:00,25.55,25.56,25.52,25.53,329600.0,17.9888,17.9958,17.9676,17.9747,329600.0
2012-05-10 14:40:00,25.53,25.56,25.52,25.54,116400.0,17.9747,17.9958,17.9676,17.9817,116400.0
2012-05-10 14:50:00,25.54,25.56,25.52,25.55,145600.0,17.9817,17.9958,17.9676,17.9888,145600.0
2012-05-10 15:00:00,25.55,25.56,25.5,25.53,304000.0,17.9888,17.9958,17.9536,17.9747,304000.0
2012-05-10 15:10:00,25.53,25.61,25.53,25.61,383200.0,17.9747,18.031,17.9747,18.031,383200.0
2012-05-10 15:20:00,25.61,25.65,25.59,25.64,722600.0,18.031,18.0592,18.0169,18.0521,722600.0
2012-05-10 15:30:00,25.64,25.64,25.59,25.61,454200.0,18.0521,18.0521,18.0169,18.031,454200.0
2012-05-10 15:40:00,25.61,25.61,25.55,25.58,604000.0,18.031,18.031,17.9888,18.0099,604000.0
2012-05-10 15:50:00,25.58,25.63,25.53,25.63,1701400.0,18.0099,18.0451,17.9747,18.0451,1701400.0
2012-05-11 09:30:00,26.12,26.12,25.65,25.78,721600.0,18.3901,18.3901,18.0592,18.1507,721600.0
2012-05-11 09:40:00,25.78,25.79,25.7,25.77,460400.0,18.1507,18.1577,18.0944,18.1437,460400.0
2012-05-11 09:50:00,25.76,25.84,25.68,25.72,433800.0,18.1366,18.1929,18.0803,18.1085,433800.0
2012-05-11 10:00:00,25.72,25.81,25.6,25.67,678600.0,18.1085,18.1718,18.024,18.0732,678600.0
2012-05-11 10:10:00,25.66,25.84,25.65,25.8,386600.0,18.0662,18.1929,18.0592,18.1648,386600.0
2012-05-11 10:20:00,25.79,25.88,25.79,25.87,262400.0,18.1577,18.2211,18.1577,18.2141,262400.0
2012-05-11 10:30:00,25.88,25.92,25.85,25.88,281400.0,18.2211,18.2493,18.2,18.2211,281400.0
2012-05-11 10:40:00,25.89,25.94,25.86,25.88,304600.0,18.2281,18.2633,18.207,18.2211,304600.0
2012-05-11 10:50:00,25.87,25.88,25.85,25.88,336400.0,18.2141,18.2211,18.2,18.2211,336400.0
2012-05-11 11:00:00,25.88,25.91,25.82,25.82,234800.0,18.2211,18.2422,18.1789,18.1789,234800.0
2012-05-11 11:10:00,25.81,25.84,25.79,25.83,216800.0,18.1718,18.1929,18.1577,18.1859,216800.0
2012-05-11 11:20:00,25.83,25.83,25.8,25.83,181600.0,18.1859,18.1859,18.1648,18.1859,181600.0
2012-05-11 11:30:00,25.83,25.86,25.81,25.85,178800.0,18.1859,18.207,18.1718,18.2,178800.0
2012-05-11 11:40:00,25.85,25.87,25.78,25.78,201600.0,18.2,18.2141,18.1507,18.1507,201600.0
2012-05-11 11:50:00,25.78,25.8,25.74,25.79,464600.0,18.1507,18.1648,18.1225,18.1577,464600.0
2012-05-11 12:00:00,25.79,25.8,25.76,25.79,211400.0,18.1577,18.1648,18.1366,18.1577,211400.0
2012-05-11 12:10:00,25.79,25.79,25.74,25.74,130200.0,18.1577,18.1577,18.1225,18.1225,130200.0
2012-05-11 12:20:00,25.74,25.78,25.74,25.76,94000.0,18.1225,18.1507,18.1225,18.1366,94000.0
2012-05-11 12:30:00,25.75,25.78,25.75,25.75,101800.0,18.1296,18.1507,18.1296,18.1296,101800.0
2012-05-11 12:40:00,25.75,25.77,25.74,25.75,192200.0,18.1296,18.1437,18.1225,18.1296,192200.0
2012-05-11 12:50:00,25.75,25.77,25.74,25.77,141200.0,18.1296,18.1437,18.1225,18.1437,141200.0
2012-05-11 13:00:00,25.77,25.77,25.73,25.74,105400.0,18.1437,18.1437,18.1155,18.1225,105400.0
2012-05-11 13:10:00,25.74,25.76,25.71,25.76,473800.0,18.1225,18.1366,18.1014,18.1366,473800.0
2012-05-11 13:20:00,25.76,25.83,25.74,25.81,141800.0,18.1366,18.1859,18.1225,18.1718,141800.0
2012-05-11 13:30:00,25.81,25.86,25.81,25.86,194800.0,18.1718,18.207,18.1718,18.207,194800.0
2012-05-11 13:40:00,25.86,25.89,25.86,25.87,197200.0,18.207,18.2281,18.207,18.2141,197200.0
2012-05-11 13:50:00,25.88,25.9,25.87,25.89,120200.0,18.2211,18.2352,18.2141,18.2281,120200.0
2012-05-11 14:00:00,25.9,25.92,25.88,25.88,308400.0,18.2352,18.2493,18.2211,18.2211,308400.0
2012-05-11 14:10:00,25.88,25.9,25.88,25.88,347000.0,18.2211,18.2352,18.2211,18.2211,347000.0
2012-05-11 14:20:00,25.88,25.88,25.85,25.86,195400.0,18.2211,18.2211,18.2,18.207,195400.0
2012-05-11 14:30:00,25.86,25.97,25.85,25.93,874800.0,18.207,18.2845,18.2,18.2563,874800.0
2012-05-11 14:40:00,25.93,25.98,25.91,25.91,354800.0,18.2563,18.2915,18.2422,18.2422,354800.0
2012-05-11 14:50:00,25.91,26.02,25.9,26.0,958200.0,18.2422,18.3197,18.2352,18.3056,958200.0
2012-05-11 15:00:00,26.0,26.03,25.99,26.03,1038800.0,18.3056,18.3267,18.2985,18.3267,1038800.0
2012-05-11 15:10:00,26.03,26.03,25.91,25.95,540000.0,18.3267,18.3267,18.2422,18.2704,540000.0
2012-05-11 15:20:00,25.95,25.95,25.89,25.91,891400.0,18.2704,18.2704,18.2281,18.2422,891400.0
2012-05-11 15:30:00,25.91,25.98,25.9,25.96,1122000.0,18.2422,18.2915,18.2352,18.2774,1122000.0
2012-05-11 15:40:00,25.95,25.99,25.9,25.99,1075400.0,18.2704,18.2985,18.2352,18.2985,1075400.0
2012-05-11 15:50:00,25.99,26.0,25.91,25.93,2484600.0,18.2985,18.3056,18.2422,18.2563,2484600.0
2012-05-14 09:30:00,25.8,25.92,25.63,25.88,729000.0,18.1648,18.2493,18.0451,18.2211,729000.0
2012-05-14 09:40:00,25.88,26.24,25.87,26.23,1165600.0,18.2211,18.4746,18.2141,18.4675,1165600.0
2012-05-14 09:50:00,26.23,26.37,26.2,26.3,842200.0,18.4675,18.5661,18.4464,18.5168,842200.0
2012-05-14 10:00:00,26.3,26.34,26.04,26.1,618800.0,18.5168,18.545,18.3338,18.376,618800.0
2012-05-14 10:10:00,26.09,26.16,26.07,26.14,625400.0,18.369,18.4182,18.3549,18.4042,625400.0
2012-05-14 10:20:00,26.14,26.17,26.02,26.02,702600.0,18.4042,18.4253,18.3197,18.3197,702600.0
2012-05-14 10:30:00,26.02,26.13,26.01,26.07,258800.0,18.3197,18.3971,18.3126,18.3549,258800.0
2012-05-14 10:40:00,26.07,26.18,26.07,26.18,414200.0,18.3549,18.4323,18.3549,18.4323,414200.0
2012-05-14 10:50:00,26.18,26.24,26.15,26.23,769800.0,18.4323,18.4746,18.4112,18.4675,769800.0
2012-05-14 11:00:00,26.23,26.33,26.22,26.25,353800.0,18.4675,18.5379,18.4605,18.4816,353800.0
2012-05-14 11:10:00,26.25,26.28,26.24,26.28,272600.0,18.4816,18.5027,18.4746,18.5027,272600.0
2012-05-14 11:20:00,26.28,26.38,26.27,26.34,319200.0,18.5027,18.5731,18.4957,18.545,319200.0
2012-05-14 11:30:00,26.33,26.41,26.33,26.39,464600.0,18.5379,18.5943,18.5379,18.5802,464600.0
2012-05-14 11:40:00,26.38,26.43,26.38,26.38,310400.0,18.5731,18.6083,18.5731,18.5731,310400.0
2012-05-14 11:50:00,26.38,26.43,26.37,26.42,187000.0,18.5731,18.6083,18.5661,18.6013,187000.0
2012-05-14 12:00:00,26.42,26.43,26.39,26.4,257200.0,18.6013,18.6083,18.5802,18.5872,257200.0
2012-05-14 12:10:00,26.4,26.5,26.39,26.48,415000.0,18.5872,18.6576,18.5802,18.6435,415000.0
2012-05-14 12:20:00,26.49,26.5,26.48,26.49,265200.0,18.6506,18.6576,18.6435,18.6506,265200.0
2012-05-14 12:30:00,26.49,26.53,26.36,26.38,447600.0,18.6506,18.6787,18.5591,18.5731,447600.0
2012-05-14 12:40:00,26.38,26.4,26.34,26.36,201400.0,18.5731,18.5872,18.545,18.5591,201400.0
2012-05-14 12:50:00,26.36,26.43,26.35,26.4,279600.0,18.5591,18.6083,18.552,18.5872,279600.0
2012-05-14 13:00:00,26.39,26.45,26.38,26.43,240400.0,18.5802,18.6224,18.5731,18.6083,240400.0
2012-05-14 13:10:00,26.43,26.43,26.32,26.33,214400.0,18.6083,18.6083,18.5309,18.5379,214400.0
2012-05-14 13:20:00,26.32,26.33,26.28,26.32,155600.0,18.5309,18.5379,18.5027,18.5309,155600.0
2012-05-14 13:30:00,26.32,26.48,26.32,26.48,425600.0,18.5309,18.6435,18.5309,18.6435,425600.0
2012-05-14 13:40:00,26.48,26.5,26.42,26.43,355800.0,18.6435,18.6576,18.6013,18.6083,355800.0
2012-05-14 13:50:00,26.43,26.47,26.43,26.46,251200.0,18.6083,18.6365,18.6083,18.6295,251200.0
2012-05-14 14:00:00,26.46,26.49,26.45,26.47,363600.0,18.6295,18.6506,18.6224,18.6365,363600.0
2012-05-14 14:10:00,26.47,26.5,26.4,26.4,528800.0,18.6365,18.6576,18.5872,18.5872,528800.0
2012-05-14 14:20:00,26.4,26.43,26.35,26.36,257000.0,18.5872,18.6083,18.552,18.5591,257000.0
2012-05-14 14:30:00,26.36,26.36,26.29,26.29,327000.0,18.5591,18.5591,18.5098,18.5098,327000.0
2012-05-14 14:40:00,26.3,26.33,26.3,26.32,237600.0,18.5168,18.5379,18.5168,18.5309,237600.0
2012-05-14 14:50:00,26.32,26.36,26.31,26.32,285000.0,18.5309,18.5591,18.5238,18.5309,285000.0
2012-05-14 15:00:00,26.32,26.33,26.24,26.27,593600.0,18.5309,18.5379,18.4746,18.4957,593600.0
2012-05-14 15:10:00,26.27,26.29,26.23,26.25,334600.0,18.4957,18.5098,18.4675,18.4816,334600.0
2012-05-14 15:20:00,26.25,26.25,26.2,26.23,303400.0,18.4816,18.4816,18.4464,18.4675,303400.0
2012-05-14 15:30:00,26.23,26.26,26.22,26.23,377400.0,18.4675,18.4886,18.4605,18.4675,377400.0
2012-05-14 15:40:00,26.23,26.26,26.21,26.25,566800.0,18.4675,18.4886,18.4534,18.4816,566800.0
2012-05-14 15:50:00,26.25,26.28,26.22,26.23,1050200.0,18.4816,18.5027,18.4605,18.4675,1050200.0
2012-05-15 09:30:00,26.16,26.18,25.97,26.09,586800.0,18.4182,18.4323,18.2845,18.369,586800.0
2012-05-15 09:40:00,26.08,26.14,26.0,26.03,422200.0,18.3619,18.4042,18.3056,18.3267,422200.0
2012-05-15 09:50:00,26.03,26.12,26.01,26.09,347600.0,18.3267,18.3901,18.3126,18.369,347600.0
2012-05-15 10:00:00,26.11,26.17,26.02,26.17,258400.0,18.383,18.4253,18.3197,18.4253,258400.0
2012-05-15 10:10:00,26.16,26.18,26.11,26.13,278400.0,18.4182,18.4323,18.383,18.3971,278400.0
2012-05-15 10:20:00,26.13,26.15,26.06,26.09,422800.0,18.3971,18.4112,18.3478,18.369,422800.0
2012-05-15 10:30:00,26.09,26.09,26.0,26.02,349800.0,18.369,18.369,18.3056,18.3197,349800.0
2012-05-15 10:40:00,26.02,26.06,26.0,26.02,145000.0,18.3197,18.3478,18.3056,18.3197,145000.0
2012-05-15 10:50:00,26.01,26.09,26.0,26.08,164600.0,18.3126,18.369,18.3056,18.3619,164600.0
2012-05-15 11:00:00,26.08,26.11,26.05,26.11,314600.0,18.3619,18.383,18.3408,18.383,314600.0
2012-05-15 11:10:00,26.11,26.11,26.05,26.1,431400.0,18.383,18.383,18.3408,18.376,431400.0
2012-05-15 11:20:00,26.1,26.11,26.08,26.09,310800.0,18.376,18.383,18.3619,18.369,310800.0
2012-05-15 11:30:00,26.09,26.13,26.07,26.13,273400.0,18.369,18.3971,18.3549,18.3971,273400.0
2012-05-15 11:40:00,26.13,26.17,26.09,26.17,261200.0,18.3971,18.4253,18.369,18.4253,261200.0
2012-05-15 11:50:00,26.16,26.16,26.09,26.09,195000.0,18.4182,18.4182,18.369,18.369,195000.0
2012-05-15 12:00:00,26.09,26.12,26.07,26.12,281200.0,18.369,18.3901,18.3549,18.3901,281200.0
2012-05-15 12:10:00,26.11,26.14,26.08,26.12,204000.0,18.383,18.4042,18.3619,18.3901,204000.0
2012-05-15 12:20:00,26.11,26.15,26.1,26.13,191800.0,18.383,18.4112,18.376,18.3971,191800.0
2012-05-15 12:30:00,26.13,26.14,26.11,26.12,104200.0,18.3971,18.4042,18.383,18.3901,104200.0
2012-05-15 12:40:00,26.13,26.15,26.08,26.08,270000.0,18.3971,18.4112,18.3619,18.3619,270000.0
2012-05-15 12:50:00,26.07,26.08,26.0,26.03,304800.0,18.3549,18.3619,18.3056,18.3267,304800.0
2012-05-15 13:00:00,26.03,26.05,26.01,26.03,94400.0,18.3267,18.3408,18.3126,18.3267,94400.0
2012-05-15 13:10:00,26.03,26.05,26.02,26.02,105200.0,18.3267,18.3408,18.3197,18.3197,105200.0
2012-05-15 13:20:00,26.02,26.05,26.02,26.03,95800.0,18.3197,18.3408,18.3197,18.3267,95800.0
2012-05-15 13:30:00,26.03,26.03,25.98,25.99,147400.0,18.3267,18.3267,18.2915,18.2985,147400.0
2012-05-15 13:40:00,26.0,26.0,25.96,25.98,176400.0,18.3056,18.3056,18.2774,18.2915,176400.0
2012-05-15 13:50:00,25.98,26.0,25.95,26.0,149400.0,18.2915,18.3056,18.2704,18.3056,149400.0
2012-05-15 14:00:00,26.0,26.03,25.98,26.0,147400.0,18.3056,18.3267,18.2915,18.3056,147400.0
2012-05-15 14:10:00,26.0,26.04,26.0,26.02,106600.0,18.3056,18.3338,18.3056,18.3197,106600.0
2012-05-15 14:20:00,26.02,26.05,26.0,26.03,73800.0,18.3197,18.3408,18.3056,18.3267,73800.0
2012-05-15 14:30:00,26.04,26.04,26.01,26.02,142800.0,18.3338,18.3338,18.3126,18.3197,142800.0
2012-05-15 14:40:00,26.02,26.05,26.02,26.04,146200.0,18.3197,18.3408,18.3197,18.3338,146200.0
2012-05-15 14:50:00,26.04,26.05,26.0,26.05,180200.0,18.3338,18.3408,18.3056,18.3408,180200.0
2012-05-15 15:00:00,26.04,26.04,25.94,25.96,272000.0,18.3338,18.3338,18.2633,18.2774,272000.0
2012-05-15 15:10:00,25.97,25.97,25.84,25.91,439800.0,18.2845,18.2845,18.1929,18.2422,439800.0
2012-05-15 15:20:00,25.91,25.93,25.86,25.9,269400.0,18.2422,18.2563,18.207,18.2352,269400.0
2012-05-15 15:30:00,25.9,25.96,25.9,25.93,458000.0,18.2352,18.2774,18.2352,18.2563,458000.0
2012-05-15 15:40:00,25.92,25.96,25.9,25.93,694800.0,18.2493,18.2774,18.2352,18.2563,694800.0
2012-05-15 15:50:00,25.93,25.97,25.91,25.93,907400.0,18.2563,18.2845,18.2422,18.2563,907400.0
2012-05-16 09:30:00,25.93,25.95,25.84,25.93,505400.0,18.2563,18.2704,18.1929,18.2563,505400.0
2012-05-16 09:40:00,25.93,25.97,25.88,25.95,364400.0,18.2563,18.2845,18.2211,18.2704,364400.0
2012-05-16 09:50:00,25.96,26.01,25.92,26.0,392400.0,18.2774,18.3126,18.2493,18.3056,392400.0
2012-05-16 10:00:00,26.0,26.03,25.92,25.98,399800.0,18.3056,18.3267,18.2493,18.2915,399800.0
2012-05-16 10:10:00,25.97,26.01,25.93,26.0,422000.0,18.2845,18.3126,18.2563,18.3056,422000.0
2012-05-16 10:20:00,26.0,26.04,25.99,26.01,253000.0,18.3056,18.3338,18.2985,18.3126,253000.0
2012-05-16 10:30:00,26.02,26.06,26.0,26.05,238400.0,18.3197,18.3478,18.3056,18.3408,238400.0
2012-05-16 10:40:00,26.05,26.05,26.0,26.0,335200.0,18.3408,18.3408,18.3056,18.3056,335200.0
2012-05-16 10:50:00,26.01,26.02,25.96,26.0,136400.0,18.3126,18.3197,18.2774,18.3056,136400.0
2012-05-16 11:00:00,26.0,26.0,25.89,25.9,476400.0,18.3056,18.3056,18.2281,18.2352,476400.0
2012-05-16 11:10:00,25.91,25.92,25.87,25.9,272800.0,18.2422,18.2493,18.2141,18.2352,272800.0
2012-05-16 11:20:00,25.9,25.93,25.86,25.92,260600.0,18.2352,18.2563,18.207,18.2493,260600.0
2012-05-16 11:30:00,25.92,25.96,25.91,25.94,145800.0,18.2493,18.2774,18.2422,18.2633,145800.0
2012-05-16 11:40:00,25.94,25.95,25.89,25.95,96400.0,18.2633,18.2704,18.2281,18.2704,96400.0
2012-05-16 11:50:00,25.94,26.02,25.93,26.02,341200.0,18.2633,18.3197,18.2563,18.3197,341200.0
2012-05-16 12:00:00,26.01,26.02,25.94,25.99,149200.0,18.3126,18.3197,18.2633,18.2985,149200.0
2012-05-16 12:10:00,25.99,25.99,25.95,25.99,135400.0,18.2985,18.2985,18.2704,18.2985,135400.0
2012-05-16 12:20:00,25.99,26.0,25.96,25.97,505800.0,18.2985,18.3056,18.2774,18.2845,505800.0
2012-05-16 12:30:00,25.97,26.02,25.96,26.0,152600.0,18.2845,18.3197,18.2774,18.3056,152600.0
2012-05-16 12:40:00,26.0,26.01,25.93,26.0,202400.0,18.3056,18.3126,18.2563,18.3056,202400.0
2012-05-16 12:50:00,26.0,26.0,25.93,25.95,197600.0,18.3056,18.3056,18.2563,18.2704,197600.0
2012-05-16 13:00:00,25.95,25.98,25.95,25.96,277000.0,18.2704,18.2915,18.2704,18.2774,277000.0
2012-05-16 13:10:00,25.95,25.97,25.95,25.95,91200.0,18.2704,18.2845,18.2704,18.2704,91200.0
2012-05-16 13:20:00,25.95,25.96,25.91,25.92,109800.0,18.2704,18.2774,18.2422,18.2493,109800.0
2012-05-16 13:30:00,25.93,25.93,25.88,25.9,265000.0,18.2563,18.2563,18.2211,18.2352,265000.0
2012-05-16 13:40:00,25.9,25.9,25.84,25.85,141600.0,18.2352,18.2352,18.1929,18.2,141600.0
2012-05-16 13:50:00,25.85,25.9,25.84,25.89,186200.0,18.2,18.2352,18.1929,18.2281,186200.0
2012-05-16 14:00:00,25.89,25.93,25.85,25.89,295200.0,18.2281,18.2563,18.2,18.2281,295200.0
2012-05-16 14:10:00,25.89,25.92,25.86,25.92,191800.0,18.2281,18.2493,18.207,18.2493,191800.0
2012-05-16 14:20:00,25.92,25.93,25.9,25.9,163200.0,18.2493,18.2563,18.2352,18.2352,163200.0
2012-05-16 14:30:00,25.9,25.91,25.84,25.88,198600.0,18.2352,18.2422,18.1929,18.2211,198600.0
2012-05-16 14:40:00,25.88,25.96,25.87,25.93,221800.0,18.2211,18.2774,18.2141,18.2563,221800.0
2012-05-16 14:50:00,25.93,25.96,25.92,25.95,322800.0,18.2563,18.2774,18.2493,18.2704,322800.0
2012-05-16 15:00:00,25.95,25.96,25.89,25.89,384200.0,18.2704,18.2774,18.2281,18.2281,384200.0
2012-05-16 15:10:00,25.89,25.89,25.83,25.88,324400.0,18.2281,18.2281,18.1859,18.2211,324400.0
2012-05-16 15:20:00,25.88,25.88,25.83,25.83,533400.0,18.2211,18.2211,18.1859,18.1859,533400.0
2012-05-16 15:30:00,25.83,25.9,25.83,25.88,641200.0,18.1859,18.2352,18.1859,18.2211,641200.0
2012-05-16 15:40:00,25.88,25.89,25.84,25.85,552400.0,18.2211,18.2281,18.1929,18.2,552400.0
2012-05-16 15:50:00,25.85,25.86,25.79,25.8,1266200.0,18.2,18.207,18.1577,18.1648,1266200.0
2012-05-17 09:30:00,25.78,25.9,25.73,25.85,194600.0,18.1507,18.2352,18.1155,18.2,194600.0
2012-05-17 09:40:00,25.86,25.86,25.68,25.68,450200.0,18.207,18.207,18.0803,18.0803,450200.0
2012-05-17 09:50:00,25.68,25.73,25.65,25.7,221800.0,18.0803,18.1155,18.0592,18.0944,221800.0
2012-05-17 10:00:00,25.71,25.71,25.56,25.65,515000.0,18.1014,18.1014,17.9958,18.0592,515000.0
2012-05-17 10:10:00,25.65,25.66,25.59,25.62,384800.0,18.0592,18.0662,18.0169,18.038,384800.0
2012-05-17 10:20:00,25.62,25.65,25.55,25.56,354600.0,18.038,18.0592,17.9888,17.9958,354600.0
2012-05-17 10:30:00,25.56,25.56,25.48,25.5,576000.0,17.9958,17.9958,17.9395,17.9536,576000.0
2012-05-17 10:40:00,25.5,25.53,25.43,25.45,286600.0,17.9536,17.9747,17.9043,17.9184,286600.0
2012-05-17 10:50:00,25.45,25.5,25.41,25.45,432000.0,17.9184,17.9536,17.8902,17.9184,432000.0
2012-05-17 11:00:00,25.45,25.49,25.43,25.46,250600.0,17.9184,17.9465,17.9043,17.9254,250600.0
2012-05-17 11:10:00,25.46,25.47,25.4,25.41,256600.0,17.9254,17.9324,17.8832,17.8902,256600.0
2012-05-17 11:20:00,25.41,25.43,25.34,25.36,385800.0,17.8902,17.9043,17.8409,17.855,385800.0
2012-05-17 11:30:00,25.36,25.36,25.3,25.34,345200.0,17.855,17.855,17.8127,17.8409,345200.0
2012-05-17 11:40:00,25.33,25.34,25.3,25.3,231600.0,17.8339,17.8409,17.8127,17.8127,231600.0
2012-05-17 11:50:00,25.3,25.35,25.3,25.33,248000.0,17.8127,17.8479,17.8127,17.8339,248000.0
2012-05-17 12:00:00,25.33,25.33,25.27,25.28,292400.0,17.8339,17.8339,17.7916,17.7987,292400.0
2012-05-17 12:10:00,25.29,25.33,25.26,25.32,264000.0,17.8057,17.8339,17.7846,17.8268,264000.0
2012-05-17 12:20:00,25.33,25.38,25.29,25.3,359400.0,17.8339,17.8691,17.8057,17.8127,359400.0
2012-05-17 12:30:00,25.31,25.33,25.27,25.29,308400.0,17.8198,17.8339,17.7916,17.8057,308400.0
2012-05-17 12:40:00,25.29,25.31,25.27,25.29,361400.0,17.8057,17.8198,17.7916,17.8057,361400.0
2012-05-17 12:50:00,25.3,25.31,25.27,25.29,311000.0,17.8127,17.8198,17.7916,17.8057,311000.0
2012-05-17 13:00:00,25.28,25.31,25.27,25.3,297800.0,17.7987,17.8198,17.7916,17.8127,297800.0
2012-05-17 13:10:00,25.3,25.32,25.28,25.31,247600.0,17.8127,17.8268,17.7987,17.8198,247600.0
2012-05-17 13:20:00,25.31,25.32,25.28,25.28,183800.0,17.8198,17.8268,17.7987,17.7987,183800.0
2012-05-17 13:30:00,25.29,25.31,25.28,25.29,224400.0,17.8057,17.8198,17.7987,17.8057,224400.0
2012-05-17 13:40:00,25.3,25.3,25.25,25.26,167400.0,17.8127,17.8127,17.7775,17.7846,167400.0
2012-05-17 13:50:00,25.25,25.28,25.25,25.25,181600.0,17.7775,17.7987,17.7775,17.7775,181600.0
2012-05-17 14:00:00,25.26,25.3,25.25,25.27,117200.0,17.7846,17.8127,17.7775,17.7916,117200.0
2012-05-17 14:10:00,25.26,25.29,25.23,25.25,416400.0,17.7846,17.8057,17.7635,17.7775,416400.0
2012-05-17 14:20:00,25.25,25.27,25.22,25.23,365600.0,17.7775,17.7916,17.7564,17.7635,365600.0
2012-05-17 14:30:00,25.23,25.28,25.23,25.24,219800.0,17.7635,17.7987,17.7635,17.7705,219800.0
2012-05-17 14:40:00,25.24,25.25,25.18,25.2,166400.0,17.7705,17.7775,17.7283,17.7423,166400.0
2012-05-17 14:50:00,25.2,25.24,25.18,25.21,182400.0,17.7423,17.7705,17.7283,17.7494,182400.0
2012-05-17 15:00:00,25.22,25.27,25.19,25.23,237200.0,17.7564,17.7916,17.7353,17.7635,237200.0
2012-05-17 15:10:00,25.23,25.25,25.22,25.25,269000.0,17.7635,17.7775,17.7564,17.7775,269000.0
2012-05-17 15:20:00,25.25,25.27,25.24,25.24,267800.0,17.7775,17.7916,17.7705,17.7705,267800.0
2012-05-17 15:30:00,25.25,25.25,25.17,25.17,405000.0,17.7775,17.7775,17.7212,17.7212,405000.0
2012-05-17 15:40:00,25.18,25.2,25.17,25.18,604600.0,17.7283,17.7423,17.7212,17.7283,604600.0
2012-05-17 15:50:00,25.18,25.18,25.05,25.05,1536600.0,17.7283,17.7283,17.6367,17.6367,1536600.0
2012-05-18 09:30:00,25.19,25.19,24.98,25.1,1964800.0,17.7353,17.7353,17.5874,17.6719,1964800.0
2012-05-18 09:40:00,25.09,25.09,24.89,24.95,445200.0,17.6649,17.6649,17.5241,17.5663,445200.0
2012-05-18 09:50:00,24.95,25.0,24.87,24.98,426400.0,17.5663,17.6015,17.51,17.5874,426400.0
2012-05-18 10:00:00,24.98,25.03,24.95,25.03,346200.0,17.5874,17.6227,17.5663,17.6227,346200.0
2012-05-18 10:10:00,25.03,25.04,24.99,25.0,354800.0,17.6227,17.6297,17.5945,17.6015,354800.0
2012-05-18 10:20:00,25.0,25.04,24.95,25.0,347400.0,17.6015,17.6297,17.5663,17.6015,347400.0
2012-05-18 10:30:00,25.0,25.04,24.99,25.02,440600.0,17.6015,17.6297,17.5945,17.6156,440600.0
2012-05-18 10:40:00,25.02,25.1,25.0,25.08,209600.0,17.6156,17.6719,17.6015,17.6579,209600.0
2012-05-18 10:50:00,25.08,25.15,25.07,25.1,210800.0,17.6579,17.7071,17.6508,17.6719,210800.0
2012-05-18 11:00:00,25.1,25.11,25.05,25.11,483600.0,17.6719,17.679,17.6367,17.679,483600.0
2012-05-18 11:10:00,25.11,25.17,25.1,25.13,184800.0,17.679,17.7212,17.6719,17.6931,184800.0
2012-05-18 11:20:00,25.13,25.17,25.09,25.1,192400.0,17.6931,17.7212,17.6649,17.6719,192400.0
2012-05-18 11:30:00,25.09,25.13,24.92,25.01,275800.0,17.6649,17.6931,17.5452,17.6086,275800.0
2012-05-18 11:40:00,25.0,25.03,24.95,24.96,199400.0,17.6015,17.6227,17.5663,17.5734,199400.0
2012-05-18 11:50:00,24.96,24.96,24.86,24.95,408000.0,17.5734,17.5734,17.503,17.5663,408000.0
2012-05-18 12:00:00,24.96,25.09,24.95,25.09,412200.0,17.5734,17.6649,17.5663,17.6649,412200.0
2012-05-18 12:10:00,25.09,25.14,25.07,25.07,229200.0,17.6649,17.7001,17.6508,17.6508,229200.0
2012-05-18 12:20:00,25.07,25.1,25.06,25.08,265400.0,17.6508,17.6719,17.6438,17.6579,265400.0
2012-05-18 12:30:00,25.08,25.09,25.04,25.05,155200.0,17.6579,17.6649,17.6297,17.6367,155200.0
2012-05-18 12:40:00,25.06,25.1,25.04,25.06,107400.0,17.6438,17.6719,17.6297,17.6438,107400.0
2012-05-18 12:50:00,25.06,25.08,24.98,24.99,210000.0,17.6438,17.6579,17.5874,17.5945,210000.0
2012-05-18 13:00:00,24.98,25.0,24.97,24.99,87200.0,17.5874,17.6015,17.5804,17.5945,87200.0
2012-05-18 13:10:00,25.0,25.02,24.99,24.99,159800.0,17.6015,17.6156,17.5945,17.5945,159800.0
2012-05-18 13:20:00,25.0,25.0,24.98,25.0,153200.0,17.6015,17.6015,17.5874,17.6015,153200.0
2012-05-18 13:30:00,25.0,25.0,24.95,24.96,185600.0,17.6015,17.6015,17.5663,17.5734,185600.0
2012-05-18 13:40:00,24.95,24.99,24.94,24.99,165200.0,17.5663,17.5945,17.5593,17.5945,165200.0
2012-05-18 13:50:00,24.99,25.0,24.95,24.97,192200.0,17.5945,17.6015,17.5663,17.5804,192200.0
2012-05-18 14:00:00,24.97,24.99,24.95,24.97,222200.0,17.5804,17.5945,17.5663,17.5804,222200.0
2012-05-18 14:10:00,24.97,25.02,24.97,25.0,179000.0,17.5804,17.6156,17.5804,17.6015,179000.0
2012-05-18 14:20:00,24.99,25.02,24.97,25.0,183200.0,17.5945,17.6156,17.5804,17.6015,183200.0
2012-05-18 14:30:00,25.0,25.0,24.94,24.98,258800.0,17.6015,17.6015,17.5593,17.5874,258800.0
2012-05-18 14:40:00,24.98,24.98,24.93,24.98,266200.0,17.5874,17.5874,17.5522,17.5874,266200.0
2012-05-18 14:50:00,24.98,25.02,24.96,24.97,149600.0,17.5874,17.6156,17.5734,17.5804,149600.0
2012-05-18 15:00:00,24.98,25.04,24.95,25.04,207000.0,17.5874,17.6297,17.5663,17.6297,207000.0
2012-05-18 15:10:00,25.04,25.06,25.02,25.04,195600.0,17.6297,17.6438,17.6156,17.6297,195600.0
2012-05-18 15:20:00,25.04,25.04,24.99,25.0,318600.0,17.6297,17.6297,17.5945,17.6015,318600.0
2012-05-18 15:30:00,25.01,25.03,24.99,25.02,504400.0,17.6086,17.6227,17.5945,17.6156,504400.0
2012-05-18 15:40:00,25.03,25.04,25.0,25.0,527400.0,17.6227,17.6297,17.6015,17.6015,527400.0
2012-05-18 15:50:00,25.0,25.02,24.91,24.97,1933200.0,17.6015,17.6156,17.5382,17.5804,1933200.0
2012-05-21 09:30:00,25.02,25.4,25.0,25.32,701000.0,17.6156,17.8832,17.6015,17.8268,701000.0
2012-05-21 09:40:00,25.31,25.33,25.19,25.21,409000.0,17.8198,17.8339,17.7353,17.7494,409000.0
2012-05-21 09:50:00,25.21,25.25,25.15,25.2,447800.0,17.7494,17.7775,17.7071,17.7423,447800.0
2012-05-21 10:00:00,25.21,25.32,25.21,25.27,423200.0,17.7494,17.8268,17.7494,17.7916,423200.0
2012-05-21 10:10:00,25.27,25.31,25.24,25.26,217200.0,17.7916,17.8198,17.7705,17.7846,217200.0
2012-05-21 10:20:00,25.25,25.29,25.14,25.15,211800.0,17.7775,17.8057,17.7001,17.7071,211800.0
2012-05-21 10:30:00,25.15,25.23,25.14,25.2,231200.0,17.7071,17.7635,17.7001,17.7423,231200.0
2012-05-21 10:40:00,25.2,25.22,25.14,25.18,324200.0,17.7423,17.7564,17.7001,17.7283,324200.0
2012-05-21 10:50:00,25.18,25.23,25.18,25.18,201400.0,17.7283,17.7635,17.7283,17.7283,201400.0
2012-05-21 11:00:00,25.18,25.2,25.15,25.17,321800.0,17.7283,17.7423,17.7071,17.7212,321800.0
2012-05-21 11:10:00,25.17,25.19,25.14,25.18,169800.0,17.7212,17.7353,17.7001,17.7283,169800.0
2012-05-21 11:20:00,25.18,25.23,25.16,25.2,383400.0,17.7283,17.7635,17.7142,17.7423,383400.0
2012-05-21 11:30:00,25.2,25.25,25.2,25.2,268000.0,17.7423,17.7775,17.7423,17.7423,268000.0
2012-05-21 11:40:00,25.2,25.21,25.18,25.2,83200.0,17.7423,17.7494,17.7283,17.7423,83200.0
2012-05-21 11:50:00,25.21,25.23,25.2,25.21,83600.0,17.7494,17.7635,17.7423,17.7494,83600.0
2012-05-21 12:00:00,25.21,25.25,25.2,25.23,181000.0,17.7494,17.7775,17.7423,17.7635,181000.0
2012-05-21 12:10:00,25.23,25.31,25.22,25.3,127000.0,17.7635,17.8198,17.7564,17.8127,127000.0
2012-05-21 12:20:00,25.3,25.38,25.3,25.36,139800.0,17.8127,17.8691,17.8127,17.855,139800.0
2012-05-21 12:30:00,25.37,25.38,25.34,25.35,217400.0,17.862,17.8691,17.8409,17.8479,217400.0
2012-05-21 12:40:00,25.34,25.35,25.32,25.34,128200.0,17.8409,17.8479,17.8268,17.8409,128200.0
2012-05-21 12:50:00,25.34,25.36,25.32,25.36,168400.0,17.8409,17.855,17.8268,17.855,168400.0
2012-05-21 13:00:00,25.36,25.38,25.36,25.38,127000.0,17.855,17.8691,17.855,17.8691,127000.0
2012-05-21 13:10:00,25.38,25.38,25.31,25.32,227400.0,17.8691,17.8691,17.8198,17.8268,227400.0
2012-05-21 13:20:00,25.33,25.35,25.32,25.34,202600.0,17.8339,17.8479,17.8268,17.8409,202600.0
2012-05-21 13:30:00,25.33,25.36,25.33,25.36,352200.0,17.8339,17.855,17.8339,17.855,352200.0
2012-05-21 13:40:00,25.35,25.41,25.35,25.4,78800.0,17.8479,17.8902,17.8479,17.8832,78800.0
2012-05-21 13:50:00,25.4,25.42,25.37,25.41,129400.0,17.8832,17.8972,17.862,17.8902,129400.0
2012-05-21 14:00:00,25.41,25.42,25.37,25.41,375800.0,17.8902,17.8972,17.862,17.8902,375800.0
2012-05-21 14:10:00,25.41,25.43,25.39,25.41,126400.0,17.8902,17.9043,17.8761,17.8902,126400.0
2012-05-21 14:20:00,25.41,25.44,25.4,25.41,150000.0,17.8902,17.9113,17.8832,17.8902,150000.0
2012-05-21 14:30:00,25.4,25.43,25.4,25.41,136800.0,17.8832,17.9043,17.8832,17.8902,136800.0
2012-05-21 14:40:00,25.4,25.41,25.38,25.39,93600.0,17.8832,17.8902,17.8691,17.8761,93600.0
2012-05-21 14:50:00,25.38,25.43,25.38,25.41,139000.0,17.8691,17.9043,17.8691,17.8902,139000.0
2012-05-21 15:00:00,25.41,25.43,25.4,25.42,148400.0,17.8902,17.9043,17.8832,17.8972,148400.0
2012-05-21 15:10:00,25.42,25.43,25.4,25.42,233000.0,17.8972,17.9043,17.8832,17.8972,233000.0
2012-05-21 15:20:00,25.43,25.43,25.41,25.41,263600.0,17.9043,17.9043,17.8902,17.8902,263600.0
2012-05-21 15:30:00,25.41,25.44,25.4,25.43,423400.0,17.8902,17.9113,17.8832,17.9043,423400.0
2012-05-21 15:40:00,25.43,25.43,25.39,25.43,419400.0,17.9043,17.9043,17.8761,17.9043,419400.0
2012-05-21 15:50:00,25.43,25.46,25.42,25.44,788800.0,17.9043,17.9254,17.8972,17.9113,788800.0
2012-05-22 09:30:00,25.4,25.47,25.35,25.35,296200.0,17.8832,17.9324,17.8479,17.8479,296200.0
2012-05-22 09:40:00,25.36,25.36,25.24,25.25,228000.0,17.855,17.855,17.7705,17.7775,228000.0
2012-05-22 09:50:00,25.25,25.36,25.25,25.31,228800.0,17.7775,17.855,17.7775,17.8198,228800.0
2012-05-22 10:00:00,25.31,25.4,25.29,25.4,322600.0,17.8198,17.8832,17.8057,17.8832,322600.0
2012-05-22 10:10:00,25.4,25.41,25.33,25.33,240000.0,17.8832,17.8902,17.8339,17.8339,240000.0
2012-05-22 10:20:00,25.32,25.36,25.31,25.32,156200.0,17.8268,17.855,17.8198,17.8268,156200.0
2012-05-22 10:30:00,25.32,25.36,25.3,25.31,135200.0,17.8268,17.855,17.8127,17.8198,135200.0
2012-05-22 10:40:00,25.31,25.33,25.28,25.28,107800.0,17.8198,17.8339,17.7987,17.7987,107800.0
2012-05-22 10:50:00,25.28,25.29,25.25,25.29,245600.0,17.7987,17.8057,17.7775,17.8057,245600.0
2012-05-22 11:00:00,25.29,25.31,25.28,25.3,126600.0,17.8057,17.8198,17.7987,17.8127,126600.0
2012-05-22 11:10:00,25.31,25.32,25.25,25.27,106200.0,17.8198,17.8268,17.7775,17.7916,106200.0
2012-05-22 11:20:00,25.27,25.28,25.25,25.26,94000.0,17.7916,17.7987,17.7775,17.7846,94000.0
2012-05-22 11:30:00,25.27,25.29,25.25,25.28,95800.0,17.7916,17.8057,17.7775,17.7987,95800.0
2012-05-22 11:40:00,25.28,25.3,25.26,25.3,69600.0,17.7987,17.8127,17.7846,17.8127,69600.0
2012-05-22 11:50:00,25.3,25.35,25.29,25.34,150800.0,17.8127,17.8479,17.8057,17.8409,150800.0
2012-05-22 12:00:00,25.35,25.36,25.27,25.29,171200.0,17.8479,17.855,17.7916,17.8057,171200.0
2012-05-22 12:10:00,25.29,25.31,25.27,25.3,146400.0,17.8057,17.8198,17.7916,17.8127,146400.0
2012-05-22 12:20:00,25.3,25.32,25.28,25.29,177600.0,17.8127,17.8268,17.7987,17.8057,177600.0
2012-05-22 12:30:00,25.29,25.33,25.29,25.33,207200.0,17.8057,17.8339,17.8057,17.8339,207200.0
2012-05-22 12:40:00,25.33,25.38,25.33,25.38,188200.0,17.8339,17.8691,17.8339,17.8691,188200.0
2012-05-22 12:50:00,25.38,25.41,25.36,25.4,123200.0,17.8691,17.8902,17.855,17.8832,123200.0
2012-05-22 13:00:00,25.4,25.47,25.4,25.47,129800.0,17.8832,17.9324,17.8832,17.9324,129800.0
2012-05-22 13:10:00,25.47,25.47,25.39,25.41,137200.0,17.9324,17.9324,17.8761,17.8902,137200.0
2012-05-22 13:20:00,25.41,25.43,25.4,25.4,116600.0,17.8902,17.9043,17.8832,17.8832,116600.0
2012-05-22 13:30:00,25.4,25.43,25.38,25.41,105000.0,17.8832,17.9043,17.8691,17.8902,105000.0
2012-05-22 13:40:00,25.41,25.41,25.34,25.35,172400.0,17.8902,17.8902,17.8409,17.8479,172400.0
2012-05-22 13:50:00,25.34,25.37,25.34,25.36,104800.0,17.8409,17.862,17.8409,17.855,104800.0
2012-05-22 14:00:00,25.36,25.4,25.35,25.38,134000.0,17.855,17.8832,17.8479,17.8691,134000.0
2012-05-22 14:10:00,25.38,25.38,25.34,25.38,121600.0,17.8691,17.8691,17.8409,17.8691,121600.0
2012-05-22 14:20:00,25.38,25.42,25.37,25.41,143600.0,17.8691,17.8972,17.862,17.8902,143600.0
2012-05-22 14:30:00,25.41,25.43,25.34,25.38,195000.0,17.8902,17.9043,17.8409,17.8691,195000.0
2012-05-22 14:40:00,25.38,25.39,25.35,25.36,108600.0,17.8691,17.8761,17.8479,17.855,108600.0
2012-05-22 14:50:00,25.36,25.38,25.34,25.34,156400.0,17.855,17.8691,17.8409,17.8409,156400.0
2012-05-22 15:00:00,25.34,25.35,25.32,25.33,147400.0,17.8409,17.8479,17.8268,17.8339,147400.0
2012-05-22 15:10:00,25.33,25.33,25.29,25.29,187400.0,17.8339,17.8339,17.8057,17.8057,187400.0
2012-05-22 15:20:00,25.29,25.3,25.25,25.26,217600.0,17.8057,17.8127,17.7775,17.7846,217600.0
2012-05-22 15:30:00,25.25,25.27,25.21,25.22,322600.0,17.7775,17.7916,17.7494,17.7564,322600.0
2012-05-22 15:40:00,25.22,25.23,25.11,25.13,483600.0,17.7564,17.7635,17.679,17.6931,483600.0
2012-05-22 15:50:00,25.13,25.25,25.11,25.25,944000.0,17.6931,17.7775,17.679,17.7775,944000.0
2012-05-23 09:30:00,25.11,25.18,25.04,25.07,457800.0,17.679,17.7283,17.6297,17.6508,457800.0
2012-05-23 09:40:00,25.07,25.1,25.04,25.08,194600.0,17.6508,17.6719,17.6297,17.6579,194600.0
2012-05-23 09:50:00,25.08,25.17,25.06,25.17,111600.0,17.6579,17.7212,17.6438,17.7212,111600.0
2012-05-23 10:00:00,25.18,25.21,25.1,25.1,323000.0,17.7283,17.7494,17.6719,17.6719,323000.0
2012-05-23 10:10:00,25.1,25.11,25.02,25.04,181000.0,17.6719,17.679,17.6156,17.6297,181000.0
2012-05-23 10:20:00,25.04,25.04,24.96,25.01,203200.0,17.6297,17.6297,17.5734,17.6086,203200.0
2012-05-23 10:30:00,25.02,25.03,24.92,24.93,440800.0,17.6156,17.6227,17.5452,17.5522,440800.0
2012-05-23 10:40:00,24.93,25.0,24.89,24.92,634200.0,17.5522,17.6015,17.5241,17.5452,634200.0
2012-05-23 10:50:00,24.92,24.99,24.91,24.97,154400.0,17.5452,17.5945,17.5382,17.5804,154400.0
2012-05-23 11:00:00,24.97,24.97,24.93,24.95,93800.0,17.5804,17.5804,17.5522,17.5663,93800.0
2012-05-23 11:10:00,24.95,25.0,24.93,24.95,216800.0,17.5663,17.6015,17.5522,17.5663,216800.0
2012-05-23 11:20:00,24.95,24.98,24.92,24.93,109200.0,17.5663,17.5874,17.5452,17.5522,109200.0
2012-05-23 11:30:00,24.93,24.95,24.88,24.9,139800.0,17.5522,17.5663,17.517,17.5311,139800.0
2012-05-23 11:40:00,24.9,24.92,24.88,24.9,487400.0,17.5311,17.5452,17.517,17.5311,487400.0
2012-05-23 11:50:00,24.9,24.91,24.89,24.91,76600.0,17.5311,17.5382,17.5241,17.5382,76600.0
2012-05-23 12:00:00,24.91,24.92,24.88,24.9,112600.0,17.5382,17.5452,17.517,17.5311,112600.0
2012-05-23 12:10:00,24.9,24.93,24.89,24.93,108000.0,17.5311,17.5522,17.5241,17.5522,108000.0
2012-05-23 12:20:00,24.93,24.93,24.88,24.89,82600.0,17.5522,17.5522,17.517,17.5241,82600.0
2012-05-23 12:30:00,24.89,24.92,24.89,24.92,99400.0,17.5241,17.5452,17.5241,17.5452,99400.0
2012-05-23 12:40:00,24.93,24.95,24.92,24.94,62600.0,17.5522,17.5663,17.5452,17.5593,62600.0
2012-05-23 12:50:00,24.94,24.95,24.92,24.93,80800.0,17.5593,17.5663,17.5452,17.5522,80800.0
2012-05-23 13:00:00,24.93,24.96,24.93,24.96,73600.0,17.5522,17.5734,17.5522,17.5734,73600.0
2012-05-23 13:10:00,24.96,25.01,24.96,24.99,134000.0,17.5734,17.6086,17.5734,17.5945,134000.0
2012-05-23 13:20:00,24.99,25.04,24.99,25.02,81400.0,17.5945,17.6297,17.5945,17.6156,81400.0
2012-05-23 13:30:00,25.01,25.05,25.0,25.03,218400.0,17.6086,17.6367,17.6015,17.6227,218400.0
2012-05-23 13:40:00,25.05,25.09,25.04,25.09,121800.0,17.6367,17.6649,17.6297,17.6649,121800.0
2012-05-23 13:50:00,25.09,25.09,25.05,25.05,138600.0,17.6649,17.6649,17.6367,17.6367,138600.0
2012-05-23 14:00:00,25.05,25.07,25.02,25.03,146800.0,17.6367,17.6508,17.6156,17.6227,146800.0
2012-05-23 14:10:00,25.02,25.03,24.95,24.96,150200.0,17.6156,17.6227,17.5663,17.5734,150200.0
2012-05-23 14:20:00,24.96,24.97,24.92,24.93,112000.0,17.5734,17.5804,17.5452,17.5522,112000.0
2012-05-23 14:30:00,24.92,25.0,24.91,25.0,89600.0,17.5452,17.6015,17.5382,17.6015,89600.0
2012-05-23 14:40:00,25.0,25.04,24.97,24.97,138800.0,17.6015,17.6297,17.5804,17.5804,138800.0
2012-05-23 14:50:00,24.98,25.03,24.98,25.0,108800.0,17.5874,17.6227,17.5874,17.6015,108800.0
2012-05-23 15:00:00,25.0,25.03,24.97,25.02,113600.0,17.6015,17.6227,17.5804,17.6156,113600.0
2012-05-23 15:10:00,25.02,25.03,24.98,25.01,140000.0,17.6156,17.6227,17.5874,17.6086,140000.0
2012-05-23 15:20:00,25.01,25.06,25.0,25.04,178000.0,17.6086,17.6438,17.6015,17.6297,178000.0
2012-05-23 15:30:00,25.03,25.15,25.03,25.14,270000.0,17.6227,17.7071,17.6227,17.7001,270000.0
2012-05-23 15:40:00,25.14,25.19,25.14,25.16,358400.0,17.7001,17.7353,17.7001,17.7142,358400.0
2012-05-23 15:50:00,25.16,25.16,25.08,25.1,1222600.0,17.7142,17.7142,17.6579,17.6719,1222600.0
2012-05-24 09:30:00,25.07,25.27,25.01,25.09,312200.0,17.6508,17.7916,17.6086,17.6649,312200.0
2012-05-24 09:40:00,25.09,25.24,25.09,25.18,140600.0,17.6649,17.7705,17.6649,17.7283,140600.0
2012-05-24 09:50:00,25.2,25.21,25.14,25.16,294000.0,17.7423,17.7494,17.7001,17.7142,294000.0
2012-05-24 10:00:00,25.15,25.24,25.15,25.22,104400.0,17.7071,17.7705,17.7071,17.7564,104400.0
2012-05-24 10:10:00,25.22,25.25,25.2,25.22,138600.0,17.7564,17.7775,17.7423,17.7564,138600.0
2012-05-24 10:20:00,25.22,25.23,25.18,25.22,282200.0,17.7564,17.7635,17.7283,17.7564,282200.0
2012-05-24 10:30:00,25.22,25.32,25.22,25.29,133200.0,17.7564,17.8268,17.7564,17.8057,133200.0
2012-05-24 10:40:00,25.3,25.31,25.24,25.25,133200.0,17.8127,17.8198,17.7705,17.7775,133200.0
2012-05-24 10:50:00,25.27,25.33,25.25,25.32,103600.0,17.7916,17.8339,17.7775,17.8268,103600.0
2012-05-24 11:00:00,25.32,25.33,25.28,25.31,165400.0,17.8268,17.8339,17.7987,17.8198,165400.0
2012-05-24 11:10:00,25.31,25.36,25.31,25.34,99800.0,17.8198,17.855,17.8198,17.8409,99800.0
2012-05-24 11:20:00,25.34,25.35,25.3,25.32,60000.0,17.8409,17.8479,17.8127,17.8268,60000.0
2012-05-24 11:30:00,25.32,25.32,25.25,25.3,100000.0,17.8268,17.8268,17.7775,17.8127,100000.0
2012-05-24 11:40:00,25.3,25.31,25.25,25.27,47600.0,17.8127,17.8198,17.7775,17.7916,47600.0
2012-05-24 11:50:00,25.27,25.32,25.27,25.29,101600.0,17.7916,17.8268,17.7916,17.8057,101600.0
2012-05-24 12:00:00,25.29,25.29,25.18,25.21,99200.0,17.8057,17.8057,17.7283,17.7494,99200.0
2012-05-24 12:10:00,25.21,25.23,25.17,25.18,83000.0,17.7494,17.7635,17.7212,17.7283,83000.0
2012-05-24 12:20:00,25.18,25.21,25.17,25.18,94600.0,17.7283,17.7494,17.7212,17.7283,94600.0
2012-05-24 12:30:00,25.18,25.22,25.17,25.21,56800.0,17.7283,17.7564,17.7212,17.7494,56800.0
2012-05-24 12:40:00,25.2,25.21,25.19,25.21,86600.0,17.7423,17.7494,17.7353,17.7494,86600.0
2012-05-24 12:50:00,25.21,25.21,25.17,25.2,136600.0,17.7494,17.7494,17.7212,17.7423,136600.0
2012-05-24 13:00:00,25.21,25.27,25.2,25.27,76600.0,17.7494,17.7916,17.7423,17.7916,76600.0
2012-05-24 13:10:00,25.27,25.29,25.24,25.24,52000.0,17.7916,17.8057,17.7705,17.7705,52000.0
2012-05-24 13:20:00,25.24,25.26,25.18,25.2,78200.0,17.7705,17.7846,17.7283,17.7423,78200.0
2012-05-24 13:30:00,25.2,25.22,25.18,25.21,49200.0,17.7423,17.7564,17.7283,17.7494,49200.0
2012-05-24 13:40:00,25.22,25.25,25.21,25.22,120400.0,17.7564,17.7775,17.7494,17.7564,120400.0
2012-05-24 13:50:00,25.22,25.22,25.15,25.16,57000.0,17.7564,17.7564,17.7071,17.7142,57000.0
2012-05-24 14:00:00,25.15,25.2,25.15,25.18,63400.0,17.7071,17.7423,17.7071,17.7283,63400.0
2012-05-24 14:10:00,25.18,25.19,25.14,25.18,77600.0,17.7283,17.7353,17.7001,17.7283,77600.0
2012-05-24 14:20:00,25.18,25.22,25.17,25.22,80600.0,17.7283,17.7564,17.7212,17.7564,80600.0
2012-05-24 14:30:00,25.22,25.25,25.18,25.18,102400.0,17.7564,17.7775,17.7283,17.7283,102400.0
2012-05-24 14:40:00,25.18,25.18,25.09,25.14,153400.0,17.7283,17.7283,17.6649,17.7001,153400.0
2012-05-24 14:50:00,25.14,25.15,25.08,25.08,80800.0,17.7001,17.7071,17.6579,17.6579,80800.0
2012-05-24 15:00:00,25.09,25.18,25.09,25.15,141800.0,17.6649,17.7283,17.6649,17.7071,141800.0
2012-05-24 15:10:00,25.14,25.18,25.11,25.17,71600.0,17.7001,17.7283,17.679,17.7212,71600.0
2012-05-24 15:20:00,25.17,25.24,25.15,25.22,138600.0,17.7212,17.7705,17.7071,17.7564,138600.0
2012-05-24 15:30:00,25.22,25.25,25.2,25.22,176000.0,17.7564,17.7775,17.7423,17.7564,176000.0
2012-05-24 15:40:00,25.23,25.25,25.22,25.25,193600.0,17.7635,17.7775,17.7564,17.7775,193600.0
2012-05-24 15:50:00,25.25,25.32,25.24,25.31,585800.0,17.7775,17.8268,17.7705,17.8198,585800.0
2012-05-25 09:30:00,25.35,25.38,25.24,25.31,170000.0,17.8479,17.8691,17.7705,17.8198,170000.0
2012-05-25 09:40:00,25.32,25.32,25.23,25.25,193600.0,17.8268,17.8268,17.7635,17.7775,193600.0
2012-05-25 09:50:00,25.25,25.25,25.18,25.2,201000.0,17.7775,17.7775,17.7283,17.7423,201000.0
2012-05-25 10:00:00,25.21,25.27,25.18,25.18,400800.0,17.7494,17.7916,17.7283,17.7283,400800.0
2012-05-25 10:10:00,25.18,25.18,25.1,25.13,221200.0,17.7283,17.7283,17.6719,17.6931,221200.0
2012-05-25 10:20:00,25.13,25.18,25.13,25.17,252200.0,17.6931,17.7283,17.6931,17.7212,252200.0
2012-05-25 10:30:00,25.17,25.21,25.16,25.18,91600.0,17.7212,17.7494,17.7142,17.7283,91600.0
2012-05-25 10:40:00,25.18,25.19,25.1,25.13,177000.0,17.7283,17.7353,17.6719,17.6931,177000.0
2012-05-25 10:50:00,25.13,25.13,25.1,25.1,85000.0,17.6931,17.6931,17.6719,17.6719,85000.0
2012-05-25 11:00:00,25.1,25.13,25.1,25.11,78200.0,17.6719,17.6931,17.6719,17.679,78200.0
2012-05-25 11:10:00,25.11,25.13,25.1,25.12,90800.0,17.679,17.6931,17.6719,17.686,90800.0
2012-05-25 11:20:00,25.11,25.17,25.11,25.16,71200.0,17.679,17.7212,17.679,17.7142,71200.0
2012-05-25 11:30:00,25.16,25.16,25.11,25.13,106400.0,17.7142,17.7142,17.679,17.6931,106400.0
2012-05-25 11:40:00,25.13,25.15,25.12,25.13,191600.0,17.6931,17.7071,17.686,17.6931,191600.0
2012-05-25 11:50:00,25.13,25.13,25.11,25.13,341600.0,17.6931,17.6931,17.679,17.6931,341600.0
2012-05-25 12:00:00,25.13,25.13,25.1,25.13,93200.0,17.6931,17.6931,17.6719,17.6931,93200.0
2012-05-25 12:10:00,25.13,25.13,25.11,25.11,50600.0,17.6931,17.6931,17.679,17.679,50600.0
2012-05-25 12:20:00,25.11,25.13,25.09,25.1,92400.0,17.679,17.6931,17.6649,17.6719,92400.0
2012-05-25 12:30:00,25.1,25.14,25.1,25.12,97200.0,17.6719,17.7001,17.6719,17.686,97200.0
2012-05-25 12:40:00,25.13,25.13,25.1,25.11,63200.0,17.6931,17.6931,17.6719,17.679,63200.0
2012-05-25 12:50:00,25.11,25.13,25.11,25.11,30800.0,17.679,17.6931,17.679,17.679,30800.0
2012-05-25 13:00:00,25.11,25.11,25.09,25.11,32000.0,17.679,17.679,17.6649,17.679,32000.0
2012-05-25 13:10:00,25.11,25.14,25.1,25.14,46600.0,17.679,17.7001,17.6719,17.7001,46600.0
2012-05-25 13:20:00,25.14,25.15,25.13,25.15,37800.0,17.7001,17.7071,17.6931,17.7071,37800.0
2012-05-25 13:30:00,25.15,25.18,25.14,25.18,29200.0,17.7071,17.7283,17.7001,17.7283,29200.0
2012-05-25 13:40:00,25.18,25.19,25.18,25.18,44000.0,17.7283,17.7353,17.7283,17.7283,44000.0
2012-05-25 13:50:00,25.18,25.18,25.16,25.16,89200.0,17.7283,17.7283,17.7142,17.7142,89200.0
2012-05-25 14:00:00,25.16,25.21,25.16,25.19,61600.0,17.7142,17.7494,17.7142,17.7353,61600.0
2012-05-25 14:10:00,25.19,25.21,25.18,25.18,58600.0,17.7353,17.7494,17.7283,17.7283,58600.0
2012-05-25 14:20:00,25.18,25.22,25.15,25.21,166200.0,17.7283,17.7564,17.7071,17.7494,166200.0
2012-05-25 14:30:00,25.21,25.23,25.19,25.2,131000.0,17.7494,17.7635,17.7353,17.7423,131000.0
2012-05-25 14:40:00,25.2,25.21,25.17,25.2,155200.0,17.7423,17.7494,17.7212,17.7423,155200.0
2012-05-25 14:50:00,25.21,25.22,25.19,25.2,62200.0,17.7494,17.7564,17.7353,17.7423,62200.0
2012-05-25 15:00:00,25.21,25.24,25.2,25.24,88800.0,17.7494,17.7705,17.7423,17.7705,88800.0
2012-05-25 15:10:00,25.24,25.25,25.2,25.2,119800.0,17.7705,17.7775,17.7423,17.7423,119800.0
2012-05-25 15:20:00,25.2,25.21,25.15,25.2,175600.0,17.7423,17.7494,17.7071,17.7423,175600.0
2012-05-25 15:30:00,25.2,25.23,25.18,25.23,214600.0,17.7423,17.7635,17.7283,17.7635,214600.0
2012-05-25 15:40:00,25.22,25.24,25.21,25.23,178600.0,17.7564,17.7705,17.7494,17.7635,178600.0
2012-05-25 15:50:00,25.23,25.25,25.22,25.25,476000.0,17.7635,17.7775,17.7564,17.7775,476000.0
2012-05-29 09:30:00,25.45,25.46,25.3,25.36,325200.0,17.9184,17.9254,17.8127,17.855,325200.0
2012-05-29 09:40:00,25.36,25.39,25.25,25.25,166000.0,17.855,17.8761,17.7775,17.7775,166000.0
2012-05-29 09:50:00,25.26,25.42,25.26,25.4,283000.0,17.7846,17.8972,17.7846,17.8832,283000.0
2012-05-29 10:00:00,25.38,25.43,25.33,25.38,175000.0,17.8691,17.9043,17.8339,17.8691,175000.0
2012-05-29 10:10:00,25.38,25.51,25.37,25.5,281200.0,17.8691,17.9606,17.862,17.9536,281200.0
2012-05-29 10:20:00,25.5,25.56,25.5,25.52,240800.0,17.9536,17.9958,17.9536,17.9676,240800.0
2012-05-29 10:30:00,25.52,25.56,25.5,25.52,123000.0,17.9676,17.9958,17.9536,17.9676,123000.0
2012-05-29 10:40:00,25.52,25.54,25.49,25.49,153200.0,17.9676,17.9817,17.9465,17.9465,153200.0
2012-05-29 10:50:00,25.5,25.51,25.45,25.47,128200.0,17.9536,17.9606,17.9184,17.9324,128200.0
2012-05-29 11:00:00,25.47,25.51,25.47,25.5,134600.0,17.9324,17.9606,17.9324,17.9536,134600.0
2012-05-29 11:10:00,25.5,25.52,25.49,25.52,198600.0,17.9536,17.9676,17.9465,17.9676,198600.0
2012-05-29 11:20:00,25.53,25.56,25.49,25.54,204400.0,17.9747,17.9958,17.9465,17.9817,204400.0
2012-05-29 11:30:00,25.54,25.54,25.46,25.49,237000.0,17.9817,17.9817,17.9254,17.9465,237000.0
2012-05-29 11:40:00,25.48,25.5,25.42,25.42,344600.0,17.9395,17.9536,17.8972,17.8972,344600.0
2012-05-29 11:50:00,25.42,25.45,25.41,25.42,207200.0,17.8972,17.9184,17.8902,17.8972,207200.0
2012-05-29 12:00:00,25.42,25.42,25.34,25.37,296600.0,17.8972,17.8972,17.8409,17.862,296600.0
2012-05-29 12:10:00,25.38,25.41,25.36,25.39,422200.0,17.8691,17.8902,17.855,17.8761,422200.0
2012-05-29 12:20:00,25.39,25.4,25.35,25.37,144400.0,17.8761,17.8832,17.8479,17.862,144400.0
2012-05-29 12:30:00,25.37,25.41,25.36,25.41,160800.0,17.862,17.8902,17.855,17.8902,160800.0
2012-05-29 12:40:00,25.41,25.46,25.41,25.43,105600.0,17.8902,17.9254,17.8902,17.9043,105600.0
2012-05-29 12:50:00,25.44,25.5,25.43,25.45,179400.0,17.9113,17.9536,17.9043,17.9184,179400.0
2012-05-29 13:00:00,25.45,25.47,25.43,25.44,79600.0,17.9184,17.9324,17.9043,17.9113,79600.0
2012-05-29 13:10:00,25.44,25.46,25.41,25.42,126000.0,17.9113,17.9254,17.8902,17.8972,126000.0
2012-05-29 13:20:00,25.42,25.43,25.4,25.42,101800.0,17.8972,17.9043,17.8832,17.8972,101800.0
2012-05-29 13:30:00,25.42,25.45,25.4,25.4,115000.0,17.8972,17.9184,17.8832,17.8832,115000.0
2012-05-29 13:40:00,25.41,25.44,25.4,25.41,105200.0,17.8902,17.9113,17.8832,17.8902,105200.0
2012-05-29 13:50:00,25.41,25.42,25.4,25.41,77600.0,17.8902,17.8972,17.8832,17.8902,77600.0
2012-05-29 14:00:00,25.41,25.43,25.4,25.41,107200.0,17.8902,17.9043,17.8832,17.8902,107200.0
2012-05-29 14:10:00,25.41,25.45,25.4,25.43,117800.0,17.8902,17.9184,17.8832,17.9043,117800.0
2012-05-29 14:20:00,25.43,25.46,25.41,25.45,106400.0,17.9043,17.9254,17.8902,17.9184,106400.0
2012-05-29 14:30:00,25.45,25.45,25.42,25.43,170600.0,17.9184,17.9184,17.8972,17.9043,170600.0
2012-05-29 14:40:00,25.43,25.43,25.41,25.42,111000.0,17.9043,17.9043,17.8902,17.8972,111000.0
2012-05-29 14:50:00,25.42,25.43,25.41,25.42,108600.0,17.8972,17.9043,17.8902,17.8972,108600.0
2012-05-29 15:00:00,25.42,25.43,25.39,25.4,225000.0,17.8972,17.9043,17.8761,17.8832,225000.0
2012-05-29 15:10:00,25.4,25.43,25.39,25.41,265600.0,17.8832,17.9043,17.8761,17.8902,265600.0
2012-05-29 15:20:00,25.41,25.41,25.38,25.39,122800.0,17.8902,17.8902,17.8691,17.8761,122800.0
2012-05-29 15:30:00,25.4,25.41,25.35,25.41,542800.0,17.8832,17.8902,17.8479,17.8902,542800.0
2012-05-29 15:40:00,25.41,25.47,25.4,25.46,569800.0,17.8902,17.9324,17.8832,17.9254,569800.0
2012-05-29 15:50:00,25.46,25.48,25.45,25.48,659000.0,17.9254,17.9395,17.9184,17.9395,659000.0
2012-05-30 09:30:00,25.32,25.32,25.09,25.17,429200.0,17.8268,17.8268,17.6649,17.7212,429200.0
2012-05-30 09:40:00,25.17,25.31,25.14,25.31,185400.0,17.7212,17.8198,17.7001,17.8198,185400.0
2012-05-30 09:50:00,25.3,25.42,25.29,25.4,343200.0,17.8127,17.8972,17.8057,17.8832,343200.0
2012-05-30 10:00:00,25.39,25.4,25.3,25.38,241800.0,17.8761,17.8832,17.8127,17.8691,241800.0
2012-05-30 10:10:00,25.38,25.4,25.27,25.27,172400.0,17.8691,17.8832,17.7916,17.7916,172400.0
2012-05-30 10:20:00,25.27,25.34,25.24,25.33,163200.0,17.7916,17.8409,17.7705,17.8339,163200.0
2012-05-30 10:30:00,25.33,25.33,25.16,25.19,407400.0,17.8339,17.8339,17.7142,17.7353,407400.0
2012-05-30 10:40:00,25.18,25.21,25.16,25.2,323800.0,17.7283,17.7494,17.7142,17.7423,323800.0
2012-05-30 10:50:00,25.2,25.26,25.19,25.2,225800.0,17.7423,17.7846,17.7353,17.7423,225800.0
2012-05-30 11:00:00,25.2,25.26,25.2,25.25,127800.0,17.7423,17.7846,17.7423,17.7775,127800.0
2012-05-30 11:10:00,25.25,25.27,25.24,25.25,86800.0,17.7775,17.7916,17.7705,17.7775,86800.0
2012-05-30 11:20:00,25.26,25.28,25.25,25.25,102800.0,17.7846,17.7987,17.7775,17.7775,102800.0
2012-05-30 11:30:00,25.26,25.27,25.21,25.23,125800.0,17.7846,17.7916,17.7494,17.7635,125800.0
2012-05-30 11:40:00,25.23,25.23,25.19,25.21,106400.0,17.7635,17.7635,17.7353,17.7494,106400.0
2012-05-30 11:50:00,25.21,25.24,25.2,25.22,101600.0,17.7494,17.7705,17.7423,17.7564,101600.0
2012-05-30 12:00:00,25.22,25.24,25.18,25.22,162000.0,17.7564,17.7705,17.7283,17.7564,162000.0
2012-05-30 12:10:00,25.22,25.24,25.19,25.2,64000.0,17.7564,17.7705,17.7353,17.7423,64000.0
2012-05-30 12:20:00,25.2,25.2,25.15,25.17,134600.0,17.7423,17.7423,17.7071,17.7212,134600.0
2012-05-30 12:30:00,25.17,25.17,25.13,25.16,122600.0,17.7212,17.7212,17.6931,17.7142,122600.0
2012-05-30 12:40:00,25.16,25.21,25.15,25.21,80800.0,17.7142,17.7494,17.7071,17.7494,80800.0
2012-05-30 12:50:00,25.21,25.23,25.2,25.21,69400.0,17.7494,17.7635,17.7423,17.7494,69400.0
2012-05-30 13:00:00,25.22,25.24,25.15,25.15,332200.0,17.7564,17.7705,17.7071,17.7071,332200.0
2012-05-30 13:10:00,25.16,25.18,25.15,25.18,95200.0,17.7142,17.7283,17.7071,17.7283,95200.0
2012-05-30 13:20:00,25.18,25.27,25.18,25.26,155600.0,17.7283,17.7916,17.7283,17.7846,155600.0
2012-05-30 13:30:00,25.26,25.34,25.25,25.32,306000.0,17.7846,17.8409,17.7775,17.8268,306000.0
2012-05-30 13:40:00,25.31,25.34,25.27,25.3,97800.0,17.8198,17.8409,17.7916,17.8127,97800.0
2012-05-30 13:50:00,25.31,25.31,25.27,25.3,116000.0,17.8198,17.8198,17.7916,17.8127,116000.0
2012-05-30 14:00:00,25.31,25.36,25.3,25.34,136400.0,17.8198,17.855,17.8127,17.8409,136400.0
2012-05-30 14:10:00,25.34,25.36,25.31,25.35,62600.0,17.8409,17.855,17.8198,17.8479,62600.0
2012-05-30 14:20:00,25.35,25.36,25.33,25.33,151200.0,17.8479,17.855,17.8339,17.8339,151200.0
2012-05-30 14:30:00,25.33,25.35,25.31,25.32,254600.0,17.8339,17.8479,17.8198,17.8268,254600.0
2012-05-30 14:40:00,25.32,25.34,25.31,25.33,445400.0,17.8268,17.8409,17.8198,17.8339,445400.0
2012-05-30 14:50:00,25.32,25.33,25.3,25.31,216400.0,17.8268,17.8339,17.8127,17.8198,216400.0
2012-05-30 15:00:00,25.31,25.33,25.29,25.29,200000.0,17.8198,17.8339,17.8057,17.8057,200000.0
2012-05-30 15:10:00,25.3,25.3,25.23,25.25,199400.0,17.8127,17.8127,17.7635,17.7775,199400.0
2012-05-30 15:20:00,25.25,25.32,25.23,25.31,304800.0,17.7775,17.8268,17.7635,17.8198,304800.0
2012-05-30 15:30:00,25.31,25.34,25.29,25.34,314200.0,17.8198,17.8409,17.8057,17.8409,314200.0
2012-05-30 15:40:00,25.34,25.35,25.31,25.32,309000.0,17.8409,17.8479,17.8198,17.8268,309000.0
2012-05-30 15:50:00,25.32,25.33,25.25,25.25,1349400.0,17.8268,17.8339,17.7775,17.7775,1349400.0
2012-05-31 09:30:00,25.2,25.25,25.13,25.14,130400.0,17.7423,17.7775,17.6931,17.7001,130400.0
2012-05-31 09:40:00,25.15,25.16,24.97,25.01,373600.0,17.7071,17.7142,17.5804,17.6086,373600.0
2012-05-31 09:50:00,25.02,25.07,24.99,25.03,307200.0,17.6156,17.6508,17.5945,17.6227,307200.0
2012-05-31 10:00:00,25.03,25.07,24.99,25.0,344200.0,17.6227,17.6508,17.5945,17.6015,344200.0
2012-05-31 10:10:00,25.0,25.09,24.99,25.07,337000.0,17.6015,17.6649,17.5945,17.6508,337000.0
2012-05-31 10:20:00,25.07,25.08,25.0,25.0,214000.0,17.6508,17.6579,17.6015,17.6015,214000.0
2012-05-31 10:30:00,25.01,25.05,25.0,25.0,289000.0,17.6086,17.6367,17.6015,17.6015,289000.0
2012-05-31 10:40:00,25.0,25.02,24.99,24.99,339000.0,17.6015,17.6156,17.5945,17.5945,339000.0
2012-05-31 10:50:00,24.99,25.0,24.96,24.97,177200.0,17.5945,17.6015,17.5734,17.5804,177200.0
2012-05-31 11:00:00,24.97,24.97,24.87,24.87,167800.0,17.5804,17.5804,17.51,17.51,167800.0
2012-05-31 11:10:00,24.86,24.88,24.82,24.85,157600.0,17.503,17.517,17.4748,17.4959,157600.0
2012-05-31 11:20:00,24.85,24.93,24.84,24.9,208000.0,17.4959,17.5522,17.4889,17.5311,208000.0
2012-05-31 11:30:00,24.9,24.96,24.88,24.93,142800.0,17.5311,17.5734,17.517,17.5522,142800.0
2012-05-31 11:40:00,24.93,24.93,24.85,24.85,83200.0,17.5522,17.5522,17.4959,17.4959,83200.0
2012-05-31 11:50:00,24.85,24.91,24.85,24.91,109400.0,17.4959,17.5382,17.4959,17.5382,109400.0
2012-05-31 12:00:00,24.9,24.97,24.9,24.97,104600.0,17.5311,17.5804,17.5311,17.5804,104600.0
2012-05-31 12:10:00,24.96,24.97,24.92,24.96,250800.0,17.5734,17.5804,17.5452,17.5734,250800.0
2012-05-31 12:20:00,24.96,25.03,24.96,24.99,230000.0,17.5734,17.6227,17.5734,17.5945,230000.0
2012-05-31 12:30:00,24.99,25.01,24.95,24.95,104000.0,17.5945,17.6086,17.5663,17.5663,104000.0
2012-05-31 12:40:00,24.95,24.95,24.9,24.92,214400.0,17.5663,17.5663,17.5311,17.5452,214400.0
2012-05-31 12:50:00,24.93,24.93,24.89,24.89,110600.0,17.5522,17.5522,17.5241,17.5241,110600.0
2012-05-31 13:00:00,24.89,24.99,24.89,24.97,172000.0,17.5241,17.5945,17.5241,17.5804,172000.0
2012-05-31 13:10:00,24.97,25.02,24.96,25.01,115400.0,17.5804,17.6156,17.5734,17.6086,115400.0
2012-05-31 13:20:00,25.02,25.02,24.97,24.98,124000.0,17.6156,17.6156,17.5804,17.5874,124000.0
2012-05-31 13:30:00,24.97,24.99,24.89,24.89,153800.0,17.5804,17.5945,17.5241,17.5241,153800.0
2012-05-31 13:40:00,24.89,24.9,24.86,24.86,149000.0,17.5241,17.5311,17.503,17.503,149000.0
2012-05-31 13:50:00,24.86,24.87,24.81,24.82,137000.0,17.503,17.51,17.4678,17.4748,137000.0
2012-05-31 14:00:00,24.82,24.89,24.82,24.84,229200.0,17.4748,17.5241,17.4748,17.4889,229200.0
2012-05-31 14:10:00,24.85,24.88,24.83,24.83,215800.0,17.4959,17.517,17.4818,17.4818,215800.0
2012-05-31 14:20:00,24.83,24.86,24.8,24.83,157800.0,17.4818,17.503,17.4607,17.4818,157800.0
2012-05-31 14:30:00,24.82,24.9,24.82,24.89,202200.0,17.4748,17.5311,17.4748,17.5241,202200.0
2012-05-31 14:40:00,24.89,24.93,24.85,24.86,192600.0,17.5241,17.5522,17.4959,17.503,192600.0
2012-05-31 14:50:00,24.86,24.9,24.82,24.89,254600.0,17.503,17.5311,17.4748,17.5241,254600.0
2012-05-31 15:00:00,24.89,24.92,24.88,24.92,191200.0,17.5241,17.5452,17.517,17.5452,191200.0
2012-05-31 15:10:00,24.92,24.98,24.92,24.97,238800.0,17.5452,17.5874,17.5452,17.5804,238800.0
2012-05-31 15:20:00,24.97,25.0,24.93,25.0,343600.0,17.5804,17.6015,17.5522,17.6015,343600.0
2012-05-31 15:30:00,25.0,25.08,24.99,25.06,258000.0,17.6015,17.6579,17.5945,17.6438,258000.0
2012-05-31 15:40:00,25.06,25.06,24.95,24.96,365400.0,17.6438,17.6438,17.5663,17.5734,365400.0
2012-05-31 15:50:00,24.96,25.02,24.96,24.98,1248600.0,17.5734,17.6156,17.5734,17.5874,1248600.0
2012-06-01 09:30:00,24.7,24.8,24.61,24.64,511000.0,17.3903,17.4607,17.3269,17.3481,511000.0
2012-06-01 09:40:00,24.64,24.67,24.57,24.6,280400.0,17.3481,17.3692,17.2988,17.3199,280400.0
2012-06-01 09:50:00,24.6,24.64,24.36,24.36,426400.0,17.3199,17.3481,17.1509,17.1509,426400.0
2012-06-01 10:00:00,24.37,24.5,24.36,24.5,437200.0,17.158,17.2495,17.1509,17.2495,437200.0
2012-06-01 10:10:00,24.5,24.5,24.4,24.43,522000.0,17.2495,17.2495,17.1791,17.2002,522000.0
2012-06-01 10:20:00,24.43,24.46,24.4,24.43,264400.0,17.2002,17.2213,17.1791,17.2002,264400.0
2012-06-01 10:30:00,24.43,24.43,24.38,24.41,396000.0,17.2002,17.2002,17.165,17.1861,396000.0
2012-06-01 10:40:00,24.41,24.41,24.33,24.41,211600.0,17.1861,17.1861,17.1298,17.1861,211600.0
2012-06-01 10:50:00,24.41,24.42,24.35,24.36,145200.0,17.1861,17.1932,17.1439,17.1509,145200.0
2012-06-01 11:00:00,24.36,24.36,24.26,24.27,231800.0,17.1509,17.1509,17.0805,17.0876,231800.0
2012-06-01 11:10:00,24.27,24.32,24.25,24.29,126000.0,17.0876,17.1228,17.0735,17.1016,126000.0
2012-06-01 11:20:00,24.29,24.32,24.27,24.31,125400.0,17.1016,17.1228,17.0876,17.1157,125400.0
2012-06-01 11:30:00,24.3,24.33,24.26,24.32,124200.0,17.1087,17.1298,17.0805,17.1228,124200.0
2012-06-01 11:40:00,24.32,24.33,24.29,24.3,192600.0,17.1228,17.1298,17.1016,17.1087,192600.0
2012-06-01 11:50:00,24.3,24.36,24.3,24.36,117600.0,17.1087,17.1509,17.1087,17.1509,117600.0
2012-06-01 12:00:00,24.36,24.37,24.33,24.36,97600.0,17.1509,17.158,17.1298,17.1509,97600.0
2012-06-01 12:10:00,24.36,24.41,24.35,24.4,111000.0,17.1509,17.1861,17.1439,17.1791,111000.0
2012-06-01 12:20:00,24.4,24.42,24.35,24.36,187200.0,17.1791,17.1932,17.1439,17.1509,187200.0
2012-06-01 12:30:00,24.36,24.36,24.33,24.33,86400.0,17.1509,17.1509,17.1298,17.1298,86400.0
2012-06-01 12:40:00,24.33,24.38,24.33,24.36,145800.0,17.1298,17.165,17.1298,17.1509,145800.0
2012-06-01 12:50:00,24.36,24.37,24.33,24.35,112000.0,17.1509,17.158,17.1298,17.1439,112000.0
2012-06-01 13:00:00,24.34,24.38,24.33,24.36,185800.0,17.1368,17.165,17.1298,17.1509,185800.0
2012-06-01 13:10:00,24.36,24.4,24.35,24.38,158200.0,17.1509,17.1791,17.1439,17.165,158200.0
2012-06-01 13:20:00,24.38,24.39,24.33,24.33,224200.0,17.165,17.1721,17.1298,17.1298,224200.0
2012-06-01 13:30:00,24.33,24.35,24.3,24.3,223600.0,17.1298,17.1439,17.1087,17.1087,223600.0
2012-06-01 13:40:00,24.29,24.31,24.28,24.28,407800.0,17.1016,17.1157,17.0946,17.0946,407800.0
2012-06-01 13:50:00,24.28,24.29,24.23,24.24,314600.0,17.0946,17.1016,17.0594,17.0664,314600.0
2012-06-01 14:00:00,24.24,24.25,24.18,24.23,242000.0,17.0664,17.0735,17.0242,17.0594,242000.0
2012-06-01 14:10:00,24.23,24.24,24.19,24.22,120400.0,17.0594,17.0664,17.0312,17.0524,120400.0
2012-06-01 14:20:00,24.22,24.29,24.22,24.25,217800.0,17.0524,17.1016,17.0524,17.0735,217800.0
2012-06-01 14:30:00,24.25,24.35,24.25,24.35,211400.0,17.0735,17.1439,17.0735,17.1439,211400.0
2012-06-01 14:40:00,24.35,24.36,24.31,24.34,266200.0,17.1439,17.1509,17.1157,17.1368,266200.0
2012-06-01 14:50:00,24.34,24.36,24.28,24.29,296000.0,17.1368,17.1509,17.0946,17.1016,296000.0
2012-06-01 15:00:00,24.28,24.35,24.26,24.35,281200.0,17.0946,17.1439,17.0805,17.1439,281200.0
2012-06-01 15:10:00,24.35,24.38,24.29,24.3,235200.0,17.1439,17.165,17.1016,17.1087,235200.0
2012-06-01 15:20:00,24.3,24.36,24.29,24.35,198400.0,17.1087,17.1509,17.1016,17.1439,198400.0
2012-06-01 15:30:00,24.34,24.38,24.31,24.33,476200.0,17.1368,17.165,17.1157,17.1298,476200.0
2012-06-01 15:40:00,24.33,24.44,24.33,24.42,609000.0,17.1298,17.2073,17.1298,17.1932,609000.0
2012-06-01 15:50:00,24.42,24.43,24.34,24.34,860800.0,17.1932,17.2002,17.1368,17.1368,860800.0
2012-06-04 09:30:00,24.34,24.68,24.25,24.64,369800.0,17.1368,17.3762,17.0735,17.3481,369800.0
2012-06-04 09:40:00,24.65,24.65,24.5,24.55,162200.0,17.3551,17.3551,17.2495,17.2847,162200.0
2012-06-04 09:50:00,24.56,24.56,24.45,24.51,136400.0,17.2917,17.2917,17.2143,17.2565,136400.0
2012-06-04 10:00:00,24.5,24.51,24.45,24.51,188800.0,17.2495,17.2565,17.2143,17.2565,188800.0
2012-06-04 10:10:00,24.51,24.67,24.49,24.67,637000.0,17.2565,17.3692,17.2425,17.3692,637000.0
2012-06-04 10:20:00,24.67,24.7,24.65,24.66,183800.0,17.3692,17.3903,17.3551,17.3621,183800.0
2012-06-04 10:30:00,24.66,24.68,24.59,24.6,214600.0,17.3621,17.3762,17.3129,17.3199,214600.0
2012-06-04 10:40:00,24.61,24.64,24.5,24.51,190000.0,17.3269,17.3481,17.2495,17.2565,190000.0
2012-06-04 10:50:00,24.5,24.56,24.46,24.46,109400.0,17.2495,17.2917,17.2213,17.2213,109400.0
2012-06-04 11:00:00,24.47,24.47,24.39,24.39,162800.0,17.2284,17.2284,17.1721,17.1721,162800.0
2012-06-04 11:10:00,24.39,24.42,24.33,24.33,219800.0,17.1721,17.1932,17.1298,17.1298,219800.0
2012-06-04 11:20:00,24.33,24.36,24.31,24.31,212800.0,17.1298,17.1509,17.1157,17.1157,212800.0
2012-06-04 11:30:00,24.32,24.37,24.29,24.32,104600.0,17.1228,17.158,17.1016,17.1228,104600.0
2012-06-04 11:40:00,24.32,24.36,24.31,24.33,175400.0,17.1228,17.1509,17.1157,17.1298,175400.0
2012-06-04 11:50:00,24.33,24.38,24.32,24.35,97400.0,17.1298,17.165,17.1228,17.1439,97400.0
2012-06-04 12:00:00,24.35,24.37,24.34,24.34,60800.0,17.1439,17.158,17.1368,17.1368,60800.0
2012-06-04 12:10:00,24.33,24.33,24.24,24.28,197400.0,17.1298,17.1298,17.0664,17.0946,197400.0
2012-06-04 12:20:00,24.28,24.32,24.28,24.29,75000.0,17.0946,17.1228,17.0946,17.1016,75000.0
2012-06-04 12:30:00,24.29,24.36,24.27,24.36,105200.0,17.1016,17.1509,17.0876,17.1509,105200.0
2012-06-04 12:40:00,24.36,24.4,24.36,24.38,119600.0,17.1509,17.1791,17.1509,17.165,119600.0
2012-06-04 12:50:00,24.37,24.41,24.34,24.4,66600.0,17.158,17.1861,17.1368,17.1791,66600.0
2012-06-04 13:00:00,24.41,24.44,24.39,24.4,119400.0,17.1861,17.2073,17.1721,17.1791,119400.0
2012-06-04 13:10:00,24.39,24.43,24.35,24.35,102800.0,17.1721,17.2002,17.1439,17.1439,102800.0
2012-06-04 13:20:00,24.34,24.34,24.29,24.33,119000.0,17.1368,17.1368,17.1016,17.1298,119000.0
2012-06-04 13:30:00,24.33,24.42,24.32,24.41,78200.0,17.1298,17.1932,17.1228,17.1861,78200.0
2012-06-04 13:40:00,24.41,24.43,24.35,24.36,60800.0,17.1861,17.2002,17.1439,17.1509,60800.0
2012-06-04 13:50:00,24.36,24.4,24.35,24.39,109600.0,17.1509,17.1791,17.1439,17.1721,109600.0
2012-06-04 14:00:00,24.39,24.4,24.36,24.39,104800.0,17.1721,17.1791,17.1509,17.1721,104800.0
2012-06-04 14:10:00,24.39,24.46,24.39,24.44,154800.0,17.1721,17.2213,17.1721,17.2073,154800.0
2012-06-04 14:20:00,24.43,24.49,24.43,24.48,131000.0,17.2002,17.2425,17.2002,17.2354,131000.0
2012-06-04 14:30:00,24.48,24.52,24.43,24.49,225200.0,17.2354,17.2636,17.2002,17.2425,225200.0
2012-06-04 14:40:00,24.49,24.5,24.43,24.45,161400.0,17.2425,17.2495,17.2002,17.2143,161400.0
2012-06-04 14:50:00,24.45,24.45,24.39,24.39,106600.0,17.2143,17.2143,17.1721,17.1721,106600.0
2012-06-04 15:00:00,24.38,24.43,24.38,24.4,112000.0,17.165,17.2002,17.165,17.1791,112000.0
2012-06-04 15:10:00,24.4,24.43,24.36,24.41,220000.0,17.1791,17.2002,17.1509,17.1861,220000.0
2012-06-04 15:20:00,24.42,24.45,24.38,24.45,269800.0,17.1932,17.2143,17.165,17.2143,269800.0
2012-06-04 15:30:00,24.45,24.45,24.4,24.45,439400.0,17.2143,17.2143,17.1791,17.2143,439400.0
2012-06-04 15:40:00,24.44,24.54,24.44,24.53,434200.0,17.2073,17.2777,17.2073,17.2706,434200.0
2012-06-04 15:50:00,24.53,24.63,24.53,24.61,1330200.0,17.2706,17.341,17.2706,17.3269,1330200.0
2012-06-05 09:30:00,24.5,24.55,24.29,24.32,273800.0,17.2495,17.2847,17.1016,17.1228,273800.0
2012-06-05 09:40:00,24.31,24.35,24.28,24.33,459000.0,17.1157,17.1439,17.0946,17.1298,459000.0
2012-06-05 09:50:00,24.33,24.34,24.24,24.25,308000.0,17.1298,17.1368,17.0664,17.0735,308000.0
2012-06-05 10:00:00,24.24,24.56,24.24,24.56,413200.0,17.0664,17.2917,17.0664,17.2917,413200.0
2012-06-05 10:10:00,24.56,24.6,24.46,24.47,459800.0,17.2917,17.3199,17.2213,17.2284,459800.0
2012-06-05 10:20:00,24.47,24.53,24.46,24.5,174800.0,17.2284,17.2706,17.2213,17.2495,174800.0
2012-06-05 10:30:00,24.5,24.53,24.45,24.5,292600.0,17.2495,17.2706,17.2143,17.2495,292600.0
2012-06-05 10:40:00,24.5,24.5,24.4,24.41,248000.0,17.2495,17.2495,17.1791,17.1861,248000.0
2012-06-05 10:50:00,24.41,24.42,24.31,24.34,192600.0,17.1861,17.1932,17.1157,17.1368,192600.0
2012-06-05 11:00:00,24.34,24.34,24.26,24.29,134600.0,17.1368,17.1368,17.0805,17.1016,134600.0
2012-06-05 11:10:00,24.29,24.36,24.29,24.33,128800.0,17.1016,17.1509,17.1016,17.1298,128800.0
2012-06-05 11:20:00,24.34,24.36,24.31,24.32,78800.0,17.1368,17.1509,17.1157,17.1228,78800.0
2012-06-05 11:30:00,24.32,24.34,24.23,24.25,620200.0,17.1228,17.1368,17.0594,17.0735,620200.0
2012-06-05 11:40:00,24.25,24.25,24.19,24.21,369800.0,17.0735,17.0735,17.0312,17.0453,369800.0
2012-06-05 11:50:00,24.21,24.23,24.12,24.13,365600.0,17.0453,17.0594,16.982,16.989,365600.0
2012-06-05 12:00:00,24.14,24.25,24.14,24.22,268600.0,16.996,17.0735,16.996,17.0524,268600.0
2012-06-05 12:10:00,24.22,24.25,24.17,24.21,168400.0,17.0524,17.0735,17.0172,17.0453,168400.0
2012-06-05 12:20:00,24.21,24.25,24.19,24.25,127800.0,17.0453,17.0735,17.0312,17.0735,127800.0
2012-06-05 12:30:00,24.25,24.3,24.24,24.25,403200.0,17.0735,17.1087,17.0664,17.0735,403200.0
2012-06-05 12:40:00,24.25,24.25,24.23,24.23,328800.0,17.0735,17.0735,17.0594,17.0594,328800.0
2012-06-05 12:50:00,24.23,24.25,24.22,24.23,91200.0,17.0594,17.0735,17.0524,17.0594,91200.0
2012-06-05 13:00:00,24.23,24.24,24.2,24.22,83800.0,17.0594,17.0664,17.0383,17.0524,83800.0
2012-06-05 13:10:00,24.22,24.23,24.2,24.21,95000.0,17.0524,17.0594,17.0383,17.0453,95000.0
2012-06-05 13:20:00,24.21,24.25,24.21,24.24,180400.0,17.0453,17.0735,17.0453,17.0664,180400.0
2012-06-05 13:30:00,24.24,24.28,24.23,24.25,170000.0,17.0664,17.0946,17.0594,17.0735,170000.0
2012-06-05 13:40:00,24.26,24.3,24.25,24.26,164200.0,17.0805,17.1087,17.0735,17.0805,164200.0
2012-06-05 13:50:00,24.26,24.29,24.24,24.25,231000.0,17.0805,17.1016,17.0664,17.0735,231000.0
2012-06-05 14:00:00,24.25,24.29,24.23,24.28,250400.0,17.0735,17.1016,17.0594,17.0946,250400.0
2012-06-05 14:10:00,24.29,24.31,24.27,24.3,304400.0,17.1016,17.1157,17.0876,17.1087,304400.0
2012-06-05 14:20:00,24.3,24.3,24.28,24.3,113400.0,17.1087,17.1087,17.0946,17.1087,113400.0
2012-06-05 14:30:00,24.3,24.31,24.27,24.28,90400.0,17.1087,17.1157,17.0876,17.0946,90400.0
2012-06-05 14:40:00,24.28,24.29,24.25,24.28,125400.0,17.0946,17.1016,17.0735,17.0946,125400.0
2012-06-05 14:50:00,24.28,24.31,24.28,24.3,220600.0,17.0946,17.1157,17.0946,17.1087,220600.0
2012-06-05 15:00:00,24.3,24.31,24.29,24.3,433200.0,17.1087,17.1157,17.1016,17.1087,433200.0
2012-06-05 15:10:00,24.3,24.31,24.27,24.29,414400.0,17.1087,17.1157,17.0876,17.1016,414400.0
2012-06-05 15:20:00,24.29,24.31,24.28,24.3,283200.0,17.1016,17.1157,17.0946,17.1087,283200.0
2012-06-05 15:30:00,24.29,24.31,24.28,24.3,407800.0,17.1016,17.1157,17.0946,17.1087,407800.0
2012-06-05 15:40:00,24.3,24.31,24.25,24.28,392000.0,17.1087,17.1157,17.0735,17.0946,392000.0
2012-06-05 15:50:00,24.28,24.31,24.24,24.25,818400.0,17.0946,17.1157,17.0664,17.0735,818400.0
2012-06-06 09:30:00,24.28,24.43,24.26,24.4,227600.0,17.0946,17.2002,17.0805,17.1791,227600.0
2012-06-06 09:40:00,24.41,24.5,24.31,24.46,456600.0,17.1861,17.2495,17.1157,17.2213,456600.0
2012-06-06 09:50:00,24.47,24.66,24.46,24.59,368200.0,17.2284,17.3621,17.2213,17.3129,368200.0
2012-06-06 10:00:00,24.6,24.7,24.59,24.65,287400.0,17.3199,17.3903,17.3129,17.3551,287400.0
2012-06-06 10:10:00,24.65,24.66,24.53,24.54,168400.0,17.3551,17.3621,17.2706,17.2777,168400.0
2012-06-06 10:20:00,24.54,24.54,24.48,24.49,543800.0,17.2777,17.2777,17.2354,17.2425,543800.0
2012-06-06 10:30:00,24.48,24.53,24.47,24.5,253200.0,17.2354,17.2706,17.2284,17.2495,253200.0
2012-06-06 10:40:00,24.5,24.52,24.49,24.52,322400.0,17.2495,17.2636,17.2425,17.2636,322400.0
2012-06-06 10:50:00,24.52,24.54,24.48,24.52,214000.0,17.2636,17.2777,17.2354,17.2636,214000.0
2012-06-06 11:00:00,24.52,24.54,24.49,24.5,225000.0,17.2636,17.2777,17.2425,17.2495,225000.0
2012-06-06 11:10:00,24.5,24.56,24.5,24.53,140800.0,17.2495,17.2917,17.2495,17.2706,140800.0
2012-06-06 11:20:00,24.54,24.58,24.53,24.58,114600.0,17.2777,17.3058,17.2706,17.3058,114600.0
2012-06-06 11:30:00,24.58,24.58,24.55,24.58,128400.0,17.3058,17.3058,17.2847,17.3058,128400.0
2012-06-06 11:40:00,24.58,24.59,24.56,24.57,128400.0,17.3058,17.3129,17.2917,17.2988,128400.0
2012-06-06 11:50:00,24.57,24.58,24.52,24.53,70400.0,17.2988,17.3058,17.2636,17.2706,70400.0
2012-06-06 12:00:00,24.53,24.56,24.52,24.54,104000.0,17.2706,17.2917,17.2636,17.2777,104000.0
2012-06-06 12:10:00,24.55,24.56,24.53,24.54,98200.0,17.2847,17.2917,17.2706,17.2777,98200.0
2012-06-06 12:20:00,24.54,24.59,24.54,24.57,110400.0,17.2777,17.3129,17.2777,17.2988,110400.0
2012-06-06 12:30:00,24.57,24.59,24.57,24.58,89600.0,17.2988,17.3129,17.2988,17.3058,89600.0
2012-06-06 12:40:00,24.58,24.59,24.57,24.57,156000.0,17.3058,17.3129,17.2988,17.2988,156000.0
2012-06-06 12:50:00,24.57,24.57,24.55,24.56,116600.0,17.2988,17.2988,17.2847,17.2917,116600.0
2012-06-06 13:00:00,24.56,24.6,24.56,24.59,59400.0,17.2917,17.3199,17.2917,17.3129,59400.0
2012-06-06 13:10:00,24.59,24.62,24.59,24.61,89000.0,17.3129,17.334,17.3129,17.3269,89000.0
2012-06-06 13:20:00,24.61,24.65,24.6,24.65,87400.0,17.3269,17.3551,17.3199,17.3551,87400.0
2012-06-06 13:30:00,24.65,24.65,24.6,24.6,172400.0,17.3551,17.3551,17.3199,17.3199,172400.0
2012-06-06 13:40:00,24.6,24.61,24.58,24.6,112200.0,17.3199,17.3269,17.3058,17.3199,112200.0
2012-06-06 13:50:00,24.59,24.6,24.56,24.57,157000.0,17.3129,17.3199,17.2917,17.2988,157000.0
2012-06-06 14:00:00,24.57,24.6,24.5,24.5,278800.0,17.2988,17.3199,17.2495,17.2495,278800.0
2012-06-06 14:10:00,24.5,24.52,24.49,24.5,332000.0,17.2495,17.2636,17.2425,17.2495,332000.0
2012-06-06 14:20:00,24.5,24.53,24.48,24.52,110800.0,17.2495,17.2706,17.2354,17.2636,110800.0
2012-06-06 14:30:00,24.52,24.57,24.52,24.55,135400.0,17.2636,17.2988,17.2636,17.2847,135400.0
2012-06-06 14:40:00,24.55,24.58,24.55,24.56,107600.0,17.2847,17.3058,17.2847,17.2917,107600.0
2012-06-06 14:50:00,24.56,24.57,24.55,24.55,96000.0,17.2917,17.2988,17.2847,17.2847,96000.0
2012-06-06 15:00:00,24.55,24.57,24.54,24.54,141000.0,17.2847,17.2988,17.2777,17.2777,141000.0
2012-06-06 15:10:00,24.53,24.55,24.49,24.5,104200.0,17.2706,17.2847,17.2425,17.2495,104200.0
2012-06-06 15:20:00,24.49,24.53,24.49,24.49,118600.0,17.2425,17.2706,17.2425,17.2425,118600.0
2012-06-06 15:30:00,24.5,24.53,24.49,24.5,149200.0,17.2495,17.2706,17.2425,17.2495,149200.0
2012-06-06 15:40:00,24.5,24.57,24.49,24.56,249400.0,17.2495,17.2988,17.2425,17.2917,249400.0
2012-06-06 15:50:00,24.56,24.61,24.55,24.61,767200.0,17.2917,17.3269,17.2847,17.3269,767200.0
2012-06-07 09:30:00,24.91,24.95,24.68,24.77,182600.0,17.5382,17.5663,17.3762,17.4396,182600.0
2012-06-07 09:40:00,24.75,24.85,24.73,24.82,172400.0,17.4255,17.4959,17.4114,17.4748,172400.0
2012-06-07 09:50:00,24.82,24.86,24.81,24.83,148200.0,17.4748,17.503,17.4678,17.4818,148200.0
2012-06-07 10:00:00,24.81,24.83,24.74,24.74,194800.0,17.4678,17.4818,17.4185,17.4185,194800.0
2012-06-07 10:10:00,24.74,24.78,24.72,24.75,144000.0,17.4185,17.4466,17.4044,17.4255,144000.0
2012-06-07 10:20:00,24.75,24.85,24.75,24.84,245200.0,17.4255,17.4959,17.4255,17.4889,245200.0
2012-06-07 10:30:00,24.84,24.86,24.8,24.8,207800.0,17.4889,17.503,17.4607,17.4607,207800.0
2012-06-07 10:40:00,24.81,24.83,24.75,24.78,186200.0,17.4678,17.4818,17.4255,17.4466,186200.0
2012-06-07 10:50:00,24.78,24.81,24.77,24.81,172600.0,17.4466,17.4678,17.4396,17.4678,172600.0
2012-06-07 11:00:00,24.8,24.81,24.78,24.78,136600.0,17.4607,17.4678,17.4466,17.4466,136600.0
2012-06-07 11:10:00,24.78,24.78,24.68,24.68,95200.0,17.4466,17.4466,17.3762,17.3762,95200.0
2012-06-07 11:20:00,24.68,24.73,24.68,24.7,169200.0,17.3762,17.4114,17.3762,17.3903,169200.0
2012-06-07 11:30:00,24.7,24.75,24.67,24.75,179200.0,17.3903,17.4255,17.3692,17.4255,179200.0
2012-06-07 11:40:00,24.75,24.8,24.75,24.8,66600.0,17.4255,17.4607,17.4255,17.4607,66600.0
2012-06-07 11:50:00,24.8,24.82,24.77,24.77,45800.0,17.4607,17.4748,17.4396,17.4396,45800.0
2012-06-07 12:00:00,24.78,24.79,24.74,24.76,107400.0,17.4466,17.4537,17.4185,17.4326,107400.0
2012-06-07 12:10:00,24.75,24.83,24.75,24.78,477000.0,17.4255,17.4818,17.4255,17.4466,477000.0
2012-06-07 12:20:00,24.78,24.79,24.73,24.75,178600.0,17.4466,17.4537,17.4114,17.4255,178600.0
2012-06-07 12:30:00,24.75,24.76,24.73,24.75,45000.0,17.4255,17.4326,17.4114,17.4255,45000.0
2012-06-07 12:40:00,24.75,24.76,24.71,24.73,118200.0,17.4255,17.4326,17.3974,17.4114,118200.0
2012-06-07 12:50:00,24.73,24.75,24.71,24.72,59600.0,17.4114,17.4255,17.3974,17.4044,59600.0
2012-06-07 13:00:00,24.72,24.74,24.71,24.71,51000.0,17.4044,17.4185,17.3974,17.3974,51000.0
2012-06-07 13:10:00,24.71,24.73,24.7,24.71,108200.0,17.3974,17.4114,17.3903,17.3974,108200.0
2012-06-07 13:20:00,24.72,24.76,24.71,24.74,90600.0,17.4044,17.4326,17.3974,17.4185,90600.0
2012-06-07 13:30:00,24.74,24.74,24.7,24.71,59600.0,17.4185,17.4185,17.3903,17.3974,59600.0
2012-06-07 13:40:00,24.71,24.73,24.71,24.71,59200.0,17.3974,17.4114,17.3974,17.3974,59200.0
2012-06-07 13:50:00,24.72,24.72,24.67,24.69,153600.0,17.4044,17.4044,17.3692,17.3833,153600.0
2012-06-07 14:00:00,24.68,24.71,24.68,24.69,91600.0,17.3762,17.3974,17.3762,17.3833,91600.0
2012-06-07 14:10:00,24.69,24.73,24.69,24.71,55000.0,17.3833,17.4114,17.3833,17.3974,55000.0
2012-06-07 14:20:00,24.71,24.74,24.71,24.72,41200.0,17.3974,17.4185,17.3974,17.4044,41200.0
2012-06-07 14:30:00,24.72,24.72,24.69,24.7,101600.0,17.4044,17.4044,17.3833,17.3903,101600.0
2012-06-07 14:40:00,24.7,24.71,24.68,24.68,74000.0,17.3903,17.3974,17.3762,17.3762,74000.0
2012-06-07 14:50:00,24.68,24.68,24.66,24.67,52000.0,17.3762,17.3762,17.3621,17.3692,52000.0
2012-06-07 15:00:00,24.67,24.68,24.65,24.65,146400.0,17.3692,17.3762,17.3551,17.3551,146400.0
2012-06-07 15:10:00,24.65,24.68,24.6,24.61,102600.0,17.3551,17.3762,17.3199,17.3269,102600.0
2012-06-07 15:20:00,24.61,24.61,24.57,24.59,119400.0,17.3269,17.3269,17.2988,17.3129,119400.0
2012-06-07 15:30:00,24.59,24.59,24.53,24.54,164000.0,17.3129,17.3129,17.2706,17.2777,164000.0
2012-06-07 15:40:00,24.54,24.57,24.54,24.55,196600.0,17.2777,17.2988,17.2777,17.2847,196600.0
2012-06-07 15:50:00,24.55,24.55,24.5,24.51,635200.0,17.2847,17.2847,17.2495,17.2565,635200.0
2012-06-08 09:30:00,24.43,24.54,24.41,24.52,142200.0,17.2002,17.2777,17.1861,17.2636,142200.0
2012-06-08 09:40:00,24.51,24.63,24.47,24.63,241400.0,17.2565,17.341,17.2284,17.341,241400.0
2012-06-08 09:50:00,24.62,24.65,24.59,24.64,90600.0,17.334,17.3551,17.3129,17.3481,90600.0
2012-06-08 10:00:00,24.64,24.73,24.64,24.68,118000.0,17.3481,17.4114,17.3481,17.3762,118000.0
2012-06-08 10:10:00,24.68,24.76,24.66,24.75,201400.0,17.3762,17.4326,17.3621,17.4255,201400.0
2012-06-08 10:20:00,24.75,24.8,24.71,24.76,364800.0,17.4255,17.4607,17.3974,17.4326,364800.0
2012-06-08 10:30:00,24.76,24.8,24.75,24.77,88800.0,17.4326,17.4607,17.4255,17.4396,88800.0
2012-06-08 10:40:00,24.77,24.87,24.77,24.86,127400.0,17.4396,17.51,17.4396,17.503,127400.0
2012-06-08 10:50:00,24.86,24.91,24.85,24.9,128800.0,17.503,17.5382,17.4959,17.5311,128800.0
2012-06-08 11:00:00,24.9,24.91,24.81,24.82,258000.0,17.5311,17.5382,17.4678,17.4748,258000.0
2012-06-08 11:10:00,24.82,24.82,24.79,24.81,93600.0,17.4748,17.4748,17.4537,17.4678,93600.0
2012-06-08 11:20:00,24.81,24.85,24.79,24.84,62600.0,17.4678,17.4959,17.4537,17.4889,62600.0
2012-06-08 11:30:00,24.84,24.86,24.82,24.82,72200.0,17.4889,17.503,17.4748,17.4748,72200.0
2012-06-08 11:40:00,24.83,24.84,24.81,24.82,35600.0,17.4818,17.4889,17.4678,17.4748,35600.0
2012-06-08 11:50:00,24.82,24.83,24.79,24.8,169200.0,17.4748,17.4818,17.4537,17.4607,169200.0
2012-06-08 12:00:00,24.8,24.81,24.79,24.79,114200.0,17.4607,17.4678,17.4537,17.4537,114200.0
2012-06-08 12:10:00,24.79,24.8,24.77,24.77,58600.0,17.4537,17.4607,17.4396,17.4396,58600.0
2012-06-08 12:20:00,24.78,24.78,24.74,24.75,52400.0,17.4466,17.4466,17.4185,17.4255,52400.0
2012-06-08 12:30:00,24.75,24.81,24.75,24.8,144000.0,17.4255,17.4678,17.4255,17.4607,144000.0
2012-06-08 12:40:00,24.8,24.82,24.8,24.8,199600.0,17.4607,17.4748,17.4607,17.4607,199600.0
2012-06-08 12:50:00,24.81,24.85,24.79,24.85,51800.0,17.4678,17.4959,17.4537,17.4959,51800.0
2012-06-08 13:00:00,24.85,24.86,24.81,24.83,133600.0,17.4959,17.503,17.4678,17.4818,133600.0
2012-06-08 13:10:00,24.84,24.84,24.81,24.81,50600.0,17.4889,17.4889,17.4678,17.4678,50600.0
2012-06-08 13:20:00,24.82,24.84,24.8,24.81,90800.0,17.4748,17.4889,17.4607,17.4678,90800.0
2012-06-08 13:30:00,24.81,24.87,24.81,24.86,114600.0,17.4678,17.51,17.4678,17.503,114600.0
2012-06-08 13:40:00,24.86,24.86,24.83,24.85,61600.0,17.503,17.503,17.4818,17.4959,61600.0
2012-06-08 13:50:00,24.85,24.86,24.82,24.82,82800.0,17.4959,17.503,17.4748,17.4748,82800.0
2012-06-08 14:00:00,24.82,24.82,24.74,24.8,229200.0,17.4748,17.4748,17.4185,17.4607,229200.0
2012-06-08 14:10:00,24.81,24.83,24.8,24.8,102400.0,17.4678,17.4818,17.4607,17.4607,102400.0
2012-06-08 14:20:00,24.8,24.83,24.78,24.8,205800.0,17.4607,17.4818,17.4466,17.4607,205800.0
2012-06-08 14:30:00,24.8,24.83,24.8,24.82,225600.0,17.4607,17.4818,17.4607,17.4748,225600.0
2012-06-08 14:40:00,24.82,24.82,24.78,24.81,185400.0,17.4748,17.4748,17.4466,17.4678,185400.0
2012-06-08 14:50:00,24.81,24.83,24.8,24.8,87200.0,17.4678,17.4818,17.4607,17.4607,87200.0
2012-06-08 15:00:00,24.81,24.82,24.8,24.81,92800.0,17.4678,17.4748,17.4607,17.4678,92800.0
2012-06-08 15:10:00,24.81,24.84,24.81,24.83,196000.0,17.4678,17.4889,17.4678,17.4818,196000.0
2012-06-08 15:20:00,24.83,24.83,24.82,24.82,254200.0,17.4818,17.4818,17.4748,17.4748,254200.0
2012-06-08 15:30:00,24.82,24.84,24.82,24.84,242800.0,17.4748,17.4889,17.4748,17.4889,242800.0
2012-06-08 15:40:00,24.84,24.91,24.84,24.89,323400.0,17.4889,17.5382,17.4889,17.5241,323400.0
2012-06-08 15:50:00,24.89,24.89,24.82,24.82,884600.0,17.5241,17.5241,17.4748,17.4748,884600.0
2012-06-11 09:30:00,24.82,24.95,24.81,24.86,332600.0,17.4748,17.5663,17.4678,17.503,332600.0
2012-06-11 09:40:00,24.85,24.85,24.73,24.84,125400.0,17.4959,17.4959,17.4114,17.4889,125400.0
2012-06-11 09:50:00,24.84,24.86,24.77,24.82,118200.0,17.4889,17.503,17.4396,17.4748,118200.0
2012-06-11 10:00:00,24.81,24.88,24.79,24.83,88400.0,17.4678,17.517,17.4537,17.4818,88400.0
2012-06-11 10:10:00,24.83,24.9,24.8,24.84,114400.0,17.4818,17.5311,17.4607,17.4889,114400.0
2012-06-11 10:20:00,24.84,24.88,24.79,24.81,144800.0,17.4889,17.517,17.4537,17.4678,144800.0
2012-06-11 10:30:00,24.81,24.83,24.79,24.8,142400.0,17.4678,17.4818,17.4537,17.4607,142400.0
2012-06-11 10:40:00,24.8,24.82,24.75,24.77,160600.0,17.4607,17.4748,17.4255,17.4396,160600.0
2012-06-11 10:50:00,24.78,24.81,24.75,24.79,195000.0,17.4466,17.4678,17.4255,17.4537,195000.0
2012-06-11 11:00:00,24.79,24.85,24.77,24.84,199400.0,17.4537,17.4959,17.4396,17.4889,199400.0
2012-06-11 11:10:00,24.84,24.87,24.83,24.86,141000.0,17.4889,17.51,17.4818,17.503,141000.0
2012-06-11 11:20:00,24.86,24.86,24.82,24.84,132000.0,17.503,17.503,17.4748,17.4889,132000.0
2012-06-11 11:30:00,24.84,24.85,24.82,24.85,78400.0,17.4889,17.4959,17.4748,17.4959,78400.0
2012-06-11 11:40:00,24.85,24.85,24.78,24.79,158000.0,17.4959,17.4959,17.4466,17.4537,158000.0
2012-06-11 11:50:00,24.8,24.81,24.75,24.8,133400.0,17.4607,17.4678,17.4255,17.4607,133400.0
2012-06-11 12:00:00,24.8,24.83,24.78,24.8,84200.0,17.4607,17.4818,17.4466,17.4607,84200.0
2012-06-11 12:10:00,24.8,24.81,24.77,24.78,50400.0,17.4607,17.4678,17.4396,17.4466,50400.0
2012-06-11 12:20:00,24.78,24.81,24.78,24.79,72800.0,17.4466,17.4678,17.4466,17.4537,72800.0
2012-06-11 12:30:00,24.79,24.83,24.78,24.82,62000.0,17.4537,17.4818,17.4466,17.4748,62000.0
2012-06-11 12:40:00,24.82,24.86,24.82,24.85,125600.0,17.4748,17.503,17.4748,17.4959,125600.0
2012-06-11 12:50:00,24.85,24.86,24.84,24.85,56000.0,17.4959,17.503,17.4889,17.4959,56000.0
2012-06-11 13:00:00,24.86,24.88,24.83,24.86,73600.0,17.503,17.517,17.4818,17.503,73600.0
2012-06-11 13:10:00,24.86,24.88,24.86,24.88,105200.0,17.503,17.517,17.503,17.517,105200.0
2012-06-11 13:20:00,24.88,24.88,24.84,24.85,70400.0,17.517,17.517,17.4889,17.4959,70400.0
2012-06-11 13:30:00,24.85,24.86,24.81,24.85,93400.0,17.4959,17.503,17.4678,17.4959,93400.0
2012-06-11 13:40:00,24.84,24.84,24.79,24.79,78000.0,17.4889,17.4889,17.4537,17.4537,78000.0
2012-06-11 13:50:00,24.8,24.84,24.79,24.81,55800.0,17.4607,17.4889,17.4537,17.4678,55800.0
2012-06-11 14:00:00,24.81,24.81,24.75,24.75,192800.0,17.4678,17.4678,17.4255,17.4255,192800.0
2012-06-11 14:10:00,24.75,24.78,24.75,24.78,235800.0,17.4255,17.4466,17.4255,17.4466,235800.0
2012-06-11 14:20:00,24.78,24.83,24.77,24.81,120800.0,17.4466,17.4818,17.4396,17.4678,120800.0
2012-06-11 14:30:00,24.81,24.84,24.78,24.79,105200.0,17.4678,17.4889,17.4466,17.4537,105200.0
2012-06-11 14:40:00,24.79,24.85,24.79,24.84,207000.0,17.4537,17.4959,17.4537,17.4889,207000.0
2012-06-11 14:50:00,24.84,24.88,24.83,24.86,168800.0,17.4889,17.517,17.4818,17.503,168800.0
2012-06-11 15:00:00,24.86,24.87,24.82,24.82,153200.0,17.503,17.51,17.4748,17.4748,153200.0
2012-06-11 15:10:00,24.82,24.83,24.75,24.75,347800.0,17.4748,17.4818,17.4255,17.4255,347800.0
2012-06-11 15:20:00,24.75,24.8,24.75,24.76,263000.0,17.4255,17.4607,17.4255,17.4326,263000.0
2012-06-11 15:30:00,24.77,24.79,24.75,24.79,894200.0,17.4396,17.4537,17.4255,17.4537,894200.0
2012-06-11 15:40:00,24.79,24.82,24.77,24.79,548600.0,17.4537,17.4748,17.4396,17.4537,548600.0
2012-06-11 15:50:00,24.79,24.79,24.72,24.77,1241600.0,17.4537,17.4537,17.4044,17.4396,1241600.0
2012-06-12 09:30:00,24.72,24.81,24.62,24.65,344400.0,17.4044,17.4678,17.334,17.3551,344400.0
2012-06-12 09:40:00,24.66,24.7,24.62,24.67,280000.0,17.3621,17.3903,17.334,17.3692,280000.0
2012-06-12 09:50:00,24.66,24.72,24.64,24.7,201800.0,17.3621,17.4044,17.3481,17.3903,201800.0
2012-06-12 10:00:00,24.7,24.75,24.64,24.67,179800.0,17.3903,17.4255,17.3481,17.3692,179800.0
2012-06-12 10:10:00,24.65,24.66,24.49,24.49,227000.0,17.3551,17.3621,17.2425,17.2425,227000.0
2012-06-12 10:20:00,24.49,24.51,24.46,24.46,177600.0,17.2425,17.2565,17.2213,17.2213,177600.0
2012-06-12 10:30:00,24.46,24.46,24.41,24.41,216600.0,17.2213,17.2213,17.1861,17.1861,216600.0
2012-06-12 10:40:00,24.41,24.5,24.4,24.48,164200.0,17.1861,17.2495,17.1791,17.2354,164200.0
2012-06-12 10:50:00,24.49,24.49,24.45,24.46,128400.0,17.2425,17.2425,17.2143,17.2213,128400.0
2012-06-12 11:00:00,24.46,24.56,24.46,24.55,113800.0,17.2213,17.2917,17.2213,17.2847,113800.0
2012-06-12 11:10:00,24.54,24.62,24.54,24.6,166400.0,17.2777,17.334,17.2777,17.3199,166400.0
2012-06-12 11:20:00,24.6,24.67,24.59,24.64,220800.0,17.3199,17.3692,17.3129,17.3481,220800.0
2012-06-12 11:30:00,24.65,24.65,24.61,24.63,186600.0,17.3551,17.3551,17.3269,17.341,186600.0
2012-06-12 11:40:00,24.63,24.65,24.62,24.63,171200.0,17.341,17.3551,17.334,17.341,171200.0
2012-06-12 11:50:00,24.63,24.63,24.61,24.61,68200.0,17.341,17.341,17.3269,17.3269,68200.0
2012-06-12 12:00:00,24.62,24.67,24.62,24.63,81000.0,17.334,17.3692,17.334,17.341,81000.0
2012-06-12 12:10:00,24.63,24.63,24.58,24.58,103000.0,17.341,17.341,17.3058,17.3058,103000.0
2012-06-12 12:20:00,24.58,24.59,24.57,24.57,89200.0,17.3058,17.3129,17.2988,17.2988,89200.0
2012-06-12 12:30:00,24.57,24.57,24.55,24.56,72000.0,17.2988,17.2988,17.2847,17.2917,72000.0
2012-06-12 12:40:00,24.55,24.59,24.54,24.58,122800.0,17.2847,17.3129,17.2777,17.3058,122800.0
2012-06-12 12:50:00,24.58,24.59,24.57,24.59,55000.0,17.3058,17.3129,17.2988,17.3129,55000.0
2012-06-12 13:00:00,24.59,24.6,24.55,24.55,39600.0,17.3129,17.3199,17.2847,17.2847,39600.0
2012-06-12 13:10:00,24.55,24.64,24.55,24.64,102800.0,17.2847,17.3481,17.2847,17.3481,102800.0
2012-06-12 13:20:00,24.64,24.64,24.58,24.58,72200.0,17.3481,17.3481,17.3058,17.3058,72200.0
2012-06-12 13:30:00,24.57,24.59,24.57,24.59,81000.0,17.2988,17.3129,17.2988,17.3129,81000.0
2012-06-12 13:40:00,24.6,24.6,24.55,24.56,97800.0,17.3199,17.3199,17.2847,17.2917,97800.0
2012-06-12 13:50:00,24.56,24.58,24.55,24.58,101400.0,17.2917,17.3058,17.2847,17.3058,101400.0
2012-06-12 14:00:00,24.58,24.61,24.57,24.61,135600.0,17.3058,17.3269,17.2988,17.3269,135600.0
2012-06-12 14:10:00,24.61,24.64,24.6,24.63,168000.0,17.3269,17.3481,17.3199,17.341,168000.0
2012-06-12 14:20:00,24.63,24.64,24.61,24.61,111600.0,17.341,17.3481,17.3269,17.3269,111600.0
2012-06-12 14:30:00,24.61,24.69,24.61,24.67,124400.0,17.3269,17.3833,17.3269,17.3692,124400.0
2012-06-12 14:40:00,24.67,24.67,24.61,24.63,85000.0,17.3692,17.3692,17.3269,17.341,85000.0
2012-06-12 14:50:00,24.63,24.63,24.56,24.56,146800.0,17.341,17.341,17.2917,17.2917,146800.0
2012-06-12 15:00:00,24.57,24.58,24.54,24.58,216600.0,17.2988,17.3058,17.2777,17.3058,216600.0
2012-06-12 15:10:00,24.58,24.61,24.58,24.6,115600.0,17.3058,17.3269,17.3058,17.3199,115600.0
2012-06-12 15:20:00,24.6,24.67,24.58,24.66,134200.0,17.3199,17.3692,17.3058,17.3621,134200.0
2012-06-12 15:30:00,24.66,24.66,24.61,24.63,160200.0,17.3621,17.3621,17.3269,17.341,160200.0
2012-06-12 15:40:00,24.64,24.7,24.63,24.67,253000.0,17.3481,17.3903,17.341,17.3692,253000.0
2012-06-12 15:50:00,24.67,24.71,24.66,24.71,562800.0,17.3692,17.3974,17.3621,17.3974,562800.0
2012-06-13 09:30:00,24.75,24.75,24.63,24.72,281800.0,17.4255,17.4255,17.341,17.4044,281800.0
2012-06-13 09:40:00,24.72,24.79,24.69,24.71,202200.0,17.4044,17.4537,17.3833,17.3974,202200.0
2012-06-13 09:50:00,24.71,24.72,24.61,24.68,99400.0,17.3974,17.4044,17.3269,17.3762,99400.0
2012-06-13 10:00:00,24.68,24.75,24.65,24.72,98800.0,17.3762,17.4255,17.3551,17.4044,98800.0
2012-06-13 10:10:00,24.73,24.81,24.73,24.75,114000.0,17.4114,17.4678,17.4114,17.4255,114000.0
2012-06-13 10:20:00,24.76,24.8,24.74,24.8,131600.0,17.4326,17.4607,17.4185,17.4607,131600.0
2012-06-13 10:30:00,24.8,24.89,24.79,24.88,302800.0,17.4607,17.5241,17.4537,17.517,302800.0
2012-06-13 10:40:00,24.88,25.05,24.88,25.03,414400.0,17.517,17.6367,17.517,17.6227,414400.0
2012-06-13 10:50:00,25.03,25.13,25.02,25.11,286200.0,17.6227,17.6931,17.6156,17.679,286200.0
2012-06-13 11:00:00,25.11,25.11,24.92,24.92,173800.0,17.679,17.679,17.5452,17.5452,173800.0
2012-06-13 11:10:00,24.92,24.92,24.83,24.85,533800.0,17.5452,17.5452,17.4818,17.4959,533800.0
2012-06-13 11:20:00,24.85,24.88,24.84,24.88,227200.0,17.4959,17.517,17.4889,17.517,227200.0
2012-06-13 11:30:00,24.88,24.96,24.87,24.9,200600.0,17.517,17.5734,17.51,17.5311,200600.0
2012-06-13 11:40:00,24.9,24.91,24.83,24.85,135800.0,17.5311,17.5382,17.4818,17.4959,135800.0
2012-06-13 11:50:00,24.85,24.86,24.81,24.86,96800.0,17.4959,17.503,17.4678,17.503,96800.0
2012-06-13 12:00:00,24.85,24.88,24.83,24.85,147200.0,17.4959,17.517,17.4818,17.4959,147200.0
2012-06-13 12:10:00,24.85,24.86,24.81,24.84,134800.0,17.4959,17.503,17.4678,17.4889,134800.0
2012-06-13 12:20:00,24.84,24.85,24.78,24.79,59600.0,17.4889,17.4959,17.4466,17.4537,59600.0
2012-06-13 12:30:00,24.79,24.85,24.79,24.85,70200.0,17.4537,17.4959,17.4537,17.4959,70200.0
2012-06-13 12:40:00,24.85,24.86,24.82,24.82,93800.0,17.4959,17.503,17.4748,17.4748,93800.0
2012-06-13 12:50:00,24.83,24.85,24.81,24.84,63600.0,17.4818,17.4959,17.4678,17.4889,63600.0
2012-06-13 13:00:00,24.84,24.86,24.82,24.85,62000.0,17.4889,17.503,17.4748,17.4959,62000.0
2012-06-13 13:10:00,24.85,24.85,24.8,24.82,66600.0,17.4959,17.4959,17.4607,17.4748,66600.0
2012-06-13 13:20:00,24.82,24.84,24.79,24.83,54600.0,17.4748,17.4889,17.4537,17.4818,54600.0
2012-06-13 13:30:00,24.83,24.83,24.81,24.82,43000.0,17.4818,17.4818,17.4678,17.4748,43000.0
2012-06-13 13:40:00,24.82,24.83,24.71,24.71,119600.0,17.4748,17.4818,17.3974,17.3974,119600.0
2012-06-13 13:50:00,24.71,24.73,24.67,24.69,158000.0,17.3974,17.4114,17.3692,17.3833,158000.0
2012-06-13 14:00:00,24.69,24.74,24.68,24.73,57000.0,17.3833,17.4185,17.3762,17.4114,57000.0
2012-06-13 14:10:00,24.73,24.73,24.69,24.71,64600.0,17.4114,17.4114,17.3833,17.3974,64600.0
2012-06-13 14:20:00,24.71,24.73,24.69,24.71,47000.0,17.3974,17.4114,17.3833,17.3974,47000.0
2012-06-13 14:30:00,24.72,24.73,24.68,24.71,89800.0,17.4044,17.4114,17.3762,17.3974,89800.0
2012-06-13 14:40:00,24.71,24.72,24.66,24.68,115200.0,17.3974,17.4044,17.3621,17.3762,115200.0
2012-06-13 14:50:00,24.68,24.68,24.66,24.68,100400.0,17.3762,17.3762,17.3621,17.3762,100400.0
2012-06-13 15:00:00,24.68,24.71,24.67,24.71,194800.0,17.3762,17.3974,17.3692,17.3974,194800.0
2012-06-13 15:10:00,24.71,24.71,24.61,24.61,220200.0,17.3974,17.3974,17.3269,17.3269,220200.0
2012-06-13 15:20:00,24.61,24.63,24.57,24.59,237000.0,17.3269,17.341,17.2988,17.3129,237000.0
2012-06-13 15:30:00,24.59,24.62,24.59,24.61,194000.0,17.3129,17.334,17.3129,17.3269,194000.0
2012-06-13 15:40:00,24.61,24.62,24.57,24.57,371000.0,17.3269,17.334,17.2988,17.2988,371000.0
2012-06-13 15:50:00,24.57,24.58,24.55,24.57,1167000.0,17.2988,17.3058,17.2847,17.2988,1167000.0
2012-06-14 09:30:00,24.67,24.74,24.63,24.66,137200.0,17.3692,17.4185,17.341,17.3621,137200.0
2012-06-14 09:40:00,24.64,24.74,24.61,24.74,179800.0,17.3481,17.4185,17.3269,17.4185,179800.0
2012-06-14 09:50:00,24.75,24.82,24.68,24.8,244200.0,17.4255,17.4748,17.3762,17.4607,244200.0
2012-06-14 10:00:00,24.8,24.85,24.77,24.79,339200.0,17.4607,17.4959,17.4396,17.4537,339200.0
2012-06-14 10:10:00,24.79,24.85,24.75,24.83,143600.0,17.4537,17.4959,17.4255,17.4818,143600.0
2012-06-14 10:20:00,24.83,24.88,24.81,24.85,172800.0,17.4818,17.517,17.4678,17.4959,172800.0
2012-06-14 10:30:00,24.85,24.86,24.83,24.84,154600.0,17.4959,17.503,17.4818,17.4889,154600.0
2012-06-14 10:40:00,24.84,24.86,24.78,24.81,390800.0,17.4889,17.503,17.4466,17.4678,390800.0
2012-06-14 10:50:00,24.81,24.86,24.8,24.83,722200.0,17.4678,17.503,17.4607,17.4818,722200.0
2012-06-14 11:00:00,24.84,24.86,24.83,24.86,129400.0,17.4889,17.503,17.4818,17.503,129400.0
2012-06-14 11:10:00,24.86,24.91,24.85,24.91,173400.0,17.503,17.5382,17.4959,17.5382,173400.0
2012-06-14 11:20:00,24.91,24.92,24.88,24.91,199600.0,17.5382,17.5452,17.517,17.5382,199600.0
2012-06-14 11:30:00,24.9,24.92,24.88,24.92,428000.0,17.5311,17.5452,17.517,17.5452,428000.0
2012-06-14 11:40:00,24.92,24.96,24.92,24.92,389000.0,17.5452,17.5734,17.5452,17.5452,389000.0
2012-06-14 11:50:00,24.92,24.94,24.87,24.89,204600.0,17.5452,17.5593,17.51,17.5241,204600.0
2012-06-14 12:00:00,24.89,24.9,24.85,24.85,166800.0,17.5241,17.5311,17.4959,17.4959,166800.0
2012-06-14 12:10:00,24.85,24.85,24.78,24.84,203800.0,17.4959,17.4959,17.4466,17.4889,203800.0
2012-06-14 12:20:00,24.84,24.86,24.83,24.84,305000.0,17.4889,17.503,17.4818,17.4889,305000.0
2012-06-14 12:30:00,24.84,24.86,24.82,24.86,65800.0,17.4889,17.503,17.4748,17.503,65800.0
2012-06-14 12:40:00,24.86,24.91,24.86,24.9,119400.0,17.503,17.5382,17.503,17.5311,119400.0
2012-06-14 12:50:00,24.9,24.93,24.89,24.92,107800.0,17.5311,17.5522,17.5241,17.5452,107800.0
2012-06-14 13:00:00,24.93,24.96,24.92,24.93,152400.0,17.5522,17.5734,17.5452,17.5522,152400.0
2012-06-14 13:10:00,24.93,24.95,24.9,24.92,173000.0,17.5522,17.5663,17.5311,17.5452,173000.0
2012-06-14 13:20:00,24.91,24.92,24.87,24.9,78000.0,17.5382,17.5452,17.51,17.5311,78000.0
2012-06-14 13:30:00,24.9,24.96,24.89,24.96,219800.0,17.5311,17.5734,17.5241,17.5734,219800.0
2012-06-14 13:40:00,24.96,24.96,24.93,24.93,77000.0,17.5734,17.5734,17.5522,17.5522,77000.0
2012-06-14 13:50:00,24.93,24.95,24.93,24.94,63200.0,17.5522,17.5663,17.5522,17.5593,63200.0
2012-06-14 14:00:00,24.93,24.93,24.91,24.92,99400.0,17.5522,17.5522,17.5382,17.5452,99400.0
2012-06-14 14:10:00,24.92,24.93,24.88,24.88,106600.0,17.5452,17.5522,17.517,17.517,106600.0
2012-06-14 14:20:00,24.88,24.88,24.85,24.87,238600.0,17.517,17.517,17.4959,17.51,238600.0
2012-06-14 14:30:00,24.87,24.88,24.83,24.84,280400.0,17.51,17.517,17.4818,17.4889,280400.0
2012-06-14 14:40:00,24.84,24.88,24.84,24.86,122400.0,17.4889,17.517,17.4889,17.503,122400.0
2012-06-14 14:50:00,24.86,24.86,24.85,24.85,278400.0,17.503,17.503,17.4959,17.4959,278400.0
2012-06-14 15:00:00,24.85,25.03,24.85,24.93,558400.0,17.4959,17.6227,17.4959,17.5522,558400.0
2012-06-14 15:10:00,24.94,24.99,24.87,24.87,404400.0,17.5593,17.5945,17.51,17.51,404400.0
2012-06-14 15:20:00,24.88,24.91,24.86,24.9,390000.0,17.517,17.5382,17.503,17.5311,390000.0
2012-06-14 15:30:00,24.91,25.05,24.9,25.04,357600.0,17.5382,17.6367,17.5311,17.6297,357600.0
2012-06-14 15:40:00,25.04,25.08,25.0,25.03,609400.0,17.6297,17.6579,17.6015,17.6227,609400.0
2012-06-14 15:50:00,25.03,25.06,25.01,25.03,1884800.0,17.6227,17.6438,17.6086,17.6227,1884800.0
2012-06-15 09:30:00,25.07,25.11,24.98,25.05,2417400.0,17.6508,17.679,17.5874,17.6367,2417400.0
2012-06-15 09:40:00,25.05,25.09,25.04,25.04,426200.0,17.6367,17.6649,17.6297,17.6297,426200.0
2012-06-15 09:50:00,25.04,25.09,25.02,25.07,431000.0,17.6297,17.6649,17.6156,17.6508,431000.0
2012-06-15 10:00:00,25.07,25.1,25.03,25.04,419600.0,17.6508,17.6719,17.6227,17.6297,419600.0
2012-06-15 10:10:00,25.04,25.06,25.02,25.06,387400.0,17.6297,17.6438,17.6156,17.6438,387400.0
2012-06-15 10:20:00,25.05,25.12,25.04,25.12,261600.0,17.6367,17.686,17.6297,17.686,261600.0
2012-06-15 10:30:00,25.13,25.15,25.1,25.15,423200.0,17.6931,17.7071,17.6719,17.7071,423200.0
2012-06-15 10:40:00,25.14,25.17,25.11,25.14,245800.0,17.7001,17.7212,17.679,17.7001,245800.0
2012-06-15 10:50:00,25.14,25.16,25.1,25.1,363400.0,17.7001,17.7142,17.6719,17.6719,363400.0
2012-06-15 11:00:00,25.1,25.11,25.08,25.11,135400.0,17.6719,17.679,17.6579,17.679,135400.0
2012-06-15 11:10:00,25.12,25.13,25.03,25.05,272600.0,17.686,17.6931,17.6227,17.6367,272600.0
2012-06-15 11:20:00,25.05,25.07,25.03,25.04,93400.0,17.6367,17.6508,17.6227,17.6297,93400.0
2012-06-15 11:30:00,25.05,25.08,25.03,25.04,226800.0,17.6367,17.6579,17.6227,17.6297,226800.0
2012-06-15 11:40:00,25.04,25.05,25.0,25.0,75000.0,17.6297,17.6367,17.6015,17.6015,75000.0
2012-06-15 11:50:00,25.01,25.03,25.0,25.0,54400.0,17.6086,17.6227,17.6015,17.6015,54400.0
2012-06-15 12:00:00,25.0,25.03,25.0,25.02,49600.0,17.6015,17.6227,17.6015,17.6156,49600.0
2012-06-15 12:10:00,25.02,25.05,25.02,25.05,206200.0,17.6156,17.6367,17.6156,17.6367,206200.0
2012-06-15 12:20:00,25.05,25.05,25.0,25.0,67000.0,17.6367,17.6367,17.6015,17.6015,67000.0
2012-06-15 12:30:00,25.0,25.0,24.98,24.99,67200.0,17.6015,17.6015,17.5874,17.5945,67200.0
2012-06-15 12:40:00,24.99,25.02,24.98,24.99,108000.0,17.5945,17.6156,17.5874,17.5945,108000.0
2012-06-15 12:50:00,24.99,25.0,24.97,25.0,73200.0,17.5945,17.6015,17.5804,17.6015,73200.0
2012-06-15 13:00:00,25.0,25.05,25.0,25.04,95200.0,17.6015,17.6367,17.6015,17.6297,95200.0
2012-06-15 13:10:00,25.04,25.05,25.02,25.02,586800.0,17.6297,17.6367,17.6156,17.6156,586800.0
2012-06-15 13:20:00,25.02,25.03,25.0,25.0,419800.0,17.6156,17.6227,17.6015,17.6015,419800.0
2012-06-15 13:30:00,25.01,25.02,24.99,24.99,133800.0,17.6086,17.6156,17.5945,17.5945,133800.0
2012-06-15 13:40:00,24.99,25.04,24.98,25.0,181600.0,17.5945,17.6297,17.5874,17.6015,181600.0
2012-06-15 13:50:00,25.0,25.0,24.99,25.0,297600.0,17.6015,17.6015,17.5945,17.6015,297600.0
2012-06-15 14:00:00,25.0,25.02,24.99,25.0,187000.0,17.6015,17.6156,17.5945,17.6015,187000.0
2012-06-15 14:10:00,25.01,25.02,25.0,25.01,76800.0,17.6086,17.6156,17.6015,17.6086,76800.0
2012-06-15 14:20:00,25.01,25.05,25.01,25.05,57800.0,17.6086,17.6367,17.6086,17.6367,57800.0
2012-06-15 14:30:00,25.04,25.09,25.03,25.08,94200.0,17.6297,17.6649,17.6227,17.6579,94200.0
2012-06-15 14:40:00,25.07,25.12,25.07,25.1,115000.0,17.6508,17.686,17.6508,17.6719,115000.0
2012-06-15 14:50:00,25.11,25.11,25.06,25.06,130400.0,17.679,17.679,17.6438,17.6438,130400.0
2012-06-15 15:00:00,25.07,25.1,25.05,25.1,168800.0,17.6508,17.6719,17.6367,17.6719,168800.0
2012-06-15 15:10:00,25.09,25.15,25.08,25.15,493200.0,17.6649,17.7071,17.6579,17.7071,493200.0
2012-06-15 15:20:00,25.15,25.18,25.15,25.18,304400.0,17.7071,17.7283,17.7071,17.7283,304400.0
2012-06-15 15:30:00,25.18,25.19,25.11,25.13,482800.0,17.7283,17.7353,17.679,17.6931,482800.0
2012-06-15 15:40:00,25.13,25.17,25.11,25.15,450000.0,17.6931,17.7212,17.679,17.7071,450000.0
2012-06-15 15:50:00,25.16,25.18,25.13,25.14,1342800.0,17.7142,17.7283,17.6931,17.7001,1342800.0
2012-06-18 09:30:00,25.18,25.24,25.0,25.21,191400.0,17.7283,17.7705,17.6015,17.7494,191400.0
2012-06-18 09:40:00,25.2,25.21,25.13,25.17,174000.0,17.7423,17.7494,17.6931,17.7212,174000.0
2012-06-18 09:50:00,25.16,25.22,25.1,25.22,205400.0,17.7142,17.7564,17.6719,17.7564,205400.0
2012-06-18 10:00:00,25.21,25.24,25.18,25.18,192000.0,17.7494,17.7705,17.7283,17.7283,192000.0
2012-06-18 10:10:00,25.18,25.18,25.1,25.13,311400.0,17.7283,17.7283,17.6719,17.6931,311400.0
2012-06-18 10:20:00,25.12,25.13,25.1,25.11,196400.0,17.686,17.6931,17.6719,17.679,196400.0
2012-06-18 10:30:00,25.11,25.13,25.07,25.1,183800.0,17.679,17.6931,17.6508,17.6719,183800.0
2012-06-18 10:40:00,25.1,25.15,25.09,25.14,229800.0,17.6719,17.7071,17.6649,17.7001,229800.0
2012-06-18 10:50:00,25.14,25.15,25.1,25.1,520800.0,17.7001,17.7071,17.6719,17.6719,520800.0
2012-06-18 11:00:00,25.11,25.14,25.1,25.1,157200.0,17.679,17.7001,17.6719,17.6719,157200.0
2012-06-18 11:10:00,25.11,25.11,25.05,25.06,139200.0,17.679,17.679,17.6367,17.6438,139200.0
2012-06-18 11:20:00,25.06,25.13,25.05,25.13,126000.0,17.6438,17.6931,17.6367,17.6931,126000.0
2012-06-18 11:30:00,25.13,25.14,25.1,25.1,126200.0,17.6931,17.7001,17.6719,17.6719,126200.0
2012-06-18 11:40:00,25.1,25.13,25.09,25.09,122000.0,17.6719,17.6931,17.6649,17.6649,122000.0
2012-06-18 11:50:00,25.1,25.15,25.08,25.13,156000.0,17.6719,17.7071,17.6579,17.6931,156000.0
2012-06-18 12:00:00,25.13,25.14,25.09,25.1,78600.0,17.6931,17.7001,17.6649,17.6719,78600.0
2012-06-18 12:10:00,25.09,25.13,25.08,25.13,67600.0,17.6649,17.6931,17.6579,17.6931,67600.0
2012-06-18 12:20:00,25.13,25.17,25.13,25.13,205800.0,17.6931,17.7212,17.6931,17.6931,205800.0
2012-06-18 12:30:00,25.13,25.13,25.05,25.05,187600.0,17.6931,17.6931,17.6367,17.6367,187600.0
2012-06-18 12:40:00,25.05,25.06,25.03,25.05,262200.0,17.6367,17.6438,17.6227,17.6367,262200.0
2012-06-18 12:50:00,25.05,25.08,25.01,25.02,638200.0,17.6367,17.6579,17.6086,17.6156,638200.0
2012-06-18 13:00:00,25.03,25.04,24.97,24.98,303400.0,17.6227,17.6297,17.5804,17.5874,303400.0
2012-06-18 13:10:00,24.98,25.02,24.98,25.0,309400.0,17.5874,17.6156,17.5874,17.6015,309400.0
2012-06-18 13:20:00,25.0,25.08,25.0,25.07,213600.0,17.6015,17.6579,17.6015,17.6508,213600.0
2012-06-18 13:30:00,25.06,25.1,25.04,25.09,173600.0,17.6438,17.6719,17.6297,17.6649,173600.0
2012-06-18 13:40:00,25.08,25.12,25.08,25.09,133800.0,17.6579,17.686,17.6579,17.6649,133800.0
2012-06-18 13:50:00,25.1,25.14,25.07,25.12,126000.0,17.6719,17.7001,17.6508,17.686,126000.0
2012-06-18 14:00:00,25.13,25.13,25.08,25.11,135200.0,17.6931,17.6931,17.6579,17.679,135200.0
2012-06-18 14:10:00,25.11,25.14,25.11,25.11,77400.0,17.679,17.7001,17.679,17.679,77400.0
2012-06-18 14:20:00,25.11,25.13,25.11,25.12,49800.0,17.679,17.6931,17.679,17.686,49800.0
2012-06-18 14:30:00,25.11,25.15,25.11,25.14,89200.0,17.679,17.7071,17.679,17.7001,89200.0
2012-06-18 14:40:00,25.14,25.14,25.09,25.1,45600.0,17.7001,17.7001,17.6649,17.6719,45600.0
2012-06-18 14:50:00,25.1,25.13,25.09,25.13,68600.0,17.6719,17.6931,17.6649,17.6931,68600.0
2012-06-18 15:00:00,25.13,25.14,25.1,25.1,131200.0,17.6931,17.7001,17.6719,17.6719,131200.0
2012-06-18 15:10:00,25.1,25.1,25.06,25.07,149600.0,17.6719,17.6719,17.6438,17.6508,149600.0
2012-06-18 15:20:00,25.07,25.11,25.06,25.11,139400.0,17.6508,17.679,17.6438,17.679,139400.0
2012-06-18 15:30:00,25.11,25.12,25.06,25.11,187200.0,17.679,17.686,17.6438,17.679,187200.0
2012-06-18 15:40:00,25.1,25.11,25.09,25.1,256800.0,17.6719,17.679,17.6649,17.6719,256800.0
2012-06-18 15:50:00,25.1,25.11,25.07,25.11,443600.0,17.6719,17.679,17.6508,17.679,443600.0
2012-06-19 09:30:00,25.18,25.31,25.13,25.29,279400.0,17.7283,17.8198,17.6931,17.8057,279400.0
2012-06-19 09:40:00,25.28,25.32,25.22,25.25,383200.0,17.7987,17.8268,17.7564,17.7775,383200.0
2012-06-19 09:50:00,25.25,25.38,25.25,25.37,266400.0,17.7775,17.8691,17.7775,17.862,266400.0
2012-06-19 10:00:00,25.38,25.42,25.35,25.36,209000.0,17.8691,17.8972,17.8479,17.855,209000.0
2012-06-19 10:10:00,25.36,25.43,25.31,25.31,290200.0,17.855,17.9043,17.8198,17.8198,290200.0
2012-06-19 10:20:00,25.32,25.49,25.31,25.48,219400.0,17.8268,17.9465,17.8198,17.9395,219400.0
2012-06-19 10:30:00,25.48,25.5,25.48,25.5,158000.0,17.9395,17.9536,17.9395,17.9536,158000.0
2012-06-19 10:40:00,25.5,25.5,25.34,25.45,349200.0,17.9536,17.9536,17.8409,17.9184,349200.0
2012-06-19 10:50:00,25.45,25.46,25.43,25.44,197800.0,17.9184,17.9254,17.9043,17.9113,197800.0
2012-06-19 11:00:00,25.43,25.46,25.42,25.44,172400.0,17.9043,17.9254,17.8972,17.9113,172400.0
2012-06-19 11:10:00,25.43,25.46,25.43,25.45,257000.0,17.9043,17.9254,17.9043,17.9184,257000.0
2012-06-19 11:20:00,25.45,25.46,25.43,25.45,322200.0,17.9184,17.9254,17.9043,17.9184,322200.0
2012-06-19 11:30:00,25.45,25.49,25.43,25.49,198000.0,17.9184,17.9465,17.9043,17.9465,198000.0
2012-06-19 11:40:00,25.49,25.5,25.46,25.47,144800.0,17.9465,17.9536,17.9254,17.9324,144800.0
2012-06-19 11:50:00,25.46,25.5,25.46,25.49,86400.0,17.9254,17.9536,17.9254,17.9465,86400.0
2012-06-19 12:00:00,25.49,25.5,25.48,25.49,131800.0,17.9465,17.9536,17.9395,17.9465,131800.0
2012-06-19 12:10:00,25.49,25.53,25.48,25.5,142000.0,17.9465,17.9747,17.9395,17.9536,142000.0
2012-06-19 12:20:00,25.5,25.5,25.46,25.46,141000.0,17.9536,17.9536,17.9254,17.9254,141000.0
2012-06-19 12:30:00,25.46,25.47,25.42,25.47,121400.0,17.9254,17.9324,17.8972,17.9324,121400.0
2012-06-19 12:40:00,25.47,25.47,25.43,25.44,77800.0,17.9324,17.9324,17.9043,17.9113,77800.0
2012-06-19 12:50:00,25.43,25.44,25.39,25.39,109400.0,17.9043,17.9113,17.8761,17.8761,109400.0
2012-06-19 13:00:00,25.4,25.4,25.32,25.32,134600.0,17.8832,17.8832,17.8268,17.8268,134600.0
2012-06-19 13:10:00,25.32,25.37,25.32,25.37,139000.0,17.8268,17.862,17.8268,17.862,139000.0
2012-06-19 13:20:00,25.37,25.42,25.37,25.4,135800.0,17.862,17.8972,17.862,17.8832,135800.0
2012-06-19 13:30:00,25.4,25.45,25.4,25.43,123200.0,17.8832,17.9184,17.8832,17.9043,123200.0
2012-06-19 13:40:00,25.42,25.43,25.4,25.42,92200.0,17.8972,17.9043,17.8832,17.8972,92200.0
2012-06-19 13:50:00,25.42,25.45,25.41,25.45,117600.0,17.8972,17.9184,17.8902,17.9184,117600.0
2012-06-19 14:00:00,25.44,25.45,25.39,25.4,118200.0,17.9113,17.9184,17.8761,17.8832,118200.0
2012-06-19 14:10:00,25.4,25.43,25.39,25.42,119800.0,17.8832,17.9043,17.8761,17.8972,119800.0
2012-06-19 14:20:00,25.41,25.42,25.39,25.42,146400.0,17.8902,17.8972,17.8761,17.8972,146400.0
2012-06-19 14:30:00,25.42,25.42,25.36,25.41,166600.0,17.8972,17.8972,17.855,17.8902,166600.0
2012-06-19 14:40:00,25.41,25.42,25.36,25.38,191000.0,17.8902,17.8972,17.855,17.8691,191000.0
2012-06-19 14:50:00,25.37,25.38,25.35,25.38,114600.0,17.862,17.8691,17.8479,17.8691,114600.0
2012-06-19 15:00:00,25.38,25.39,25.35,25.36,151800.0,17.8691,17.8761,17.8479,17.855,151800.0
2012-06-19 15:10:00,25.37,25.39,25.34,25.39,174400.0,17.862,17.8761,17.8409,17.8761,174400.0
2012-06-19 15:20:00,25.4,25.41,25.35,25.38,149800.0,17.8832,17.8902,17.8479,17.8691,149800.0
2012-06-19 15:30:00,25.37,25.4,25.34,25.38,206400.0,17.862,17.8832,17.8409,17.8691,206400.0
2012-06-19 15:40:00,25.38,25.4,25.33,25.33,294000.0,17.8691,17.8832,17.8339,17.8339,294000.0
2012-06-19 15:50:00,25.34,25.36,25.33,25.36,554600.0,17.8409,17.855,17.8339,17.855,554600.0
2012-06-20 09:30:00,25.45,25.61,25.42,25.46,299200.0,17.9184,18.031,17.8972,17.9254,299200.0
2012-06-20 09:40:00,25.46,25.49,25.44,25.47,125800.0,17.9254,17.9465,17.9113,17.9324,125800.0
2012-06-20 09:50:00,25.47,25.48,25.42,25.47,153800.0,17.9324,17.9395,17.8972,17.9324,153800.0
2012-06-20 10:00:00,25.46,25.49,25.42,25.47,147200.0,17.9254,17.9465,17.8972,17.9324,147200.0
2012-06-20 10:10:00,25.47,25.5,25.43,25.45,144400.0,17.9324,17.9536,17.9043,17.9184,144400.0
2012-06-20 10:20:00,25.45,25.47,25.39,25.46,176400.0,17.9184,17.9324,17.8761,17.9254,176400.0
2012-06-20 10:30:00,25.45,25.5,25.45,25.46,113200.0,17.9184,17.9536,17.9184,17.9254,113200.0
2012-06-20 10:40:00,25.46,25.48,25.45,25.45,237800.0,17.9254,17.9395,17.9184,17.9184,237800.0
2012-06-20 10:50:00,25.45,25.46,25.43,25.44,182000.0,17.9184,17.9254,17.9043,17.9113,182000.0
2012-06-20 11:00:00,25.44,25.46,25.43,25.45,202400.0,17.9113,17.9254,17.9043,17.9184,202400.0
2012-06-20 11:10:00,25.45,25.47,25.43,25.44,180400.0,17.9184,17.9324,17.9043,17.9113,180400.0
2012-06-20 11:20:00,25.44,25.46,25.44,25.45,117200.0,17.9113,17.9254,17.9113,17.9184,117200.0
2012-06-20 11:30:00,25.45,25.46,25.43,25.45,105200.0,17.9184,17.9254,17.9043,17.9184,105200.0
2012-06-20 11:40:00,25.45,25.47,25.44,25.45,192000.0,17.9184,17.9324,17.9113,17.9184,192000.0
2012-06-20 11:50:00,25.45,25.45,25.36,25.36,113000.0,17.9184,17.9184,17.855,17.855,113000.0
2012-06-20 12:00:00,25.35,25.36,25.34,25.34,144600.0,17.8479,17.855,17.8409,17.8409,144600.0
2012-06-20 12:10:00,25.34,25.38,25.33,25.37,129200.0,17.8409,17.8691,17.8339,17.862,129200.0
2012-06-20 12:20:00,25.36,25.39,25.31,25.33,112600.0,17.855,17.8761,17.8198,17.8339,112600.0
2012-06-20 12:30:00,25.33,25.36,25.18,25.23,264400.0,17.8339,17.855,17.7283,17.7635,264400.0
2012-06-20 12:40:00,25.23,25.31,25.23,25.24,153000.0,17.7635,17.8198,17.7635,17.7705,153000.0
2012-06-20 12:50:00,25.25,25.36,25.24,25.33,255400.0,17.7775,17.855,17.7705,17.8339,255400.0
2012-06-20 13:00:00,25.33,25.42,25.31,25.42,211600.0,17.8339,17.8972,17.8198,17.8972,211600.0
2012-06-20 13:10:00,25.41,25.43,25.36,25.39,127400.0,17.8902,17.9043,17.855,17.8761,127400.0
2012-06-20 13:20:00,25.38,25.42,25.36,25.37,126400.0,17.8691,17.8972,17.855,17.862,126400.0
2012-06-20 13:30:00,25.38,25.42,25.34,25.36,152600.0,17.8691,17.8972,17.8409,17.855,152600.0
2012-06-20 13:40:00,25.36,25.37,25.34,25.36,235600.0,17.855,17.862,17.8409,17.855,235600.0
2012-06-20 13:50:00,25.36,25.39,25.34,25.39,129400.0,17.855,17.8761,17.8409,17.8761,129400.0
2012-06-20 14:00:00,25.38,25.39,25.35,25.36,163800.0,17.8691,17.8761,17.8479,17.855,163800.0
2012-06-20 14:10:00,25.36,25.38,25.29,25.3,204800.0,17.855,17.8691,17.8057,17.8127,204800.0
2012-06-20 14:20:00,25.29,25.32,25.27,25.29,184600.0,17.8057,17.8268,17.7916,17.8057,184600.0
2012-06-20 14:30:00,25.29,25.38,25.28,25.33,167800.0,17.8057,17.8691,17.7987,17.8339,167800.0
2012-06-20 14:40:00,25.33,25.35,25.26,25.3,136800.0,17.8339,17.8479,17.7846,17.8127,136800.0
2012-06-20 14:50:00,25.3,25.33,25.29,25.31,147000.0,17.8127,17.8339,17.8057,17.8198,147000.0
2012-06-20 15:00:00,25.32,25.32,25.28,25.29,122000.0,17.8268,17.8268,17.7987,17.8057,122000.0
2012-06-20 15:10:00,25.29,25.33,25.25,25.25,159400.0,17.8057,17.8339,17.7775,17.7775,159400.0
2012-06-20 15:20:00,25.25,25.33,25.25,25.3,266000.0,17.7775,17.8339,17.7775,17.8127,266000.0
2012-06-20 15:30:00,25.3,25.33,25.28,25.3,293200.0,17.8127,17.8339,17.7987,17.8127,293200.0
2012-06-20 15:40:00,25.29,25.36,25.29,25.35,298800.0,17.8057,17.855,17.8057,17.8479,298800.0
2012-06-20 15:50:00,25.35,25.39,25.34,25.39,559200.0,17.8479,17.8761,17.8409,17.8761,559200.0
2012-06-21 09:30:00,25.48,25.67,25.36,25.46,503800.0,17.9395,18.0732,17.855,17.9254,503800.0
2012-06-21 09:40:00,25.46,25.47,25.36,25.39,255800.0,17.9254,17.9324,17.855,17.8761,255800.0
2012-06-21 09:50:00,25.39,25.47,25.39,25.44,170400.0,17.8761,17.9324,17.8761,17.9113,170400.0
2012-06-21 10:00:00,25.45,25.47,25.33,25.33,336200.0,17.9184,17.9324,17.8339,17.8339,336200.0
2012-06-21 10:10:00,25.33,25.36,25.32,25.36,351400.0,17.8339,17.855,17.8268,17.855,351400.0
2012-06-21 10:20:00,25.36,25.41,25.34,25.35,133000.0,17.855,17.8902,17.8409,17.8479,133000.0
2012-06-21 10:30:00,25.34,25.38,25.32,25.36,172800.0,17.8409,17.8691,17.8268,17.855,172800.0
2012-06-21 10:40:00,25.36,25.43,25.35,25.39,173800.0,17.855,17.9043,17.8479,17.8761,173800.0
2012-06-21 10:50:00,25.39,25.4,25.31,25.31,78000.0,17.8761,17.8832,17.8198,17.8198,78000.0
2012-06-21 11:00:00,25.31,25.31,25.22,25.22,182400.0,17.8198,17.8198,17.7564,17.7564,182400.0
2012-06-21 11:10:00,25.22,25.23,25.17,25.21,232200.0,17.7564,17.7635,17.7212,17.7494,232200.0
2012-06-21 11:20:00,25.21,25.22,25.18,25.2,133200.0,17.7494,17.7564,17.7283,17.7423,133200.0
2012-06-21 11:30:00,25.2,25.2,25.15,25.17,170400.0,17.7423,17.7423,17.7071,17.7212,170400.0
2012-06-21 11:40:00,25.16,25.23,25.15,25.23,185200.0,17.7142,17.7635,17.7071,17.7635,185200.0
2012-06-21 11:50:00,25.23,25.27,25.23,25.26,109600.0,17.7635,17.7916,17.7635,17.7846,109600.0
2012-06-21 12:00:00,25.25,25.27,25.22,25.25,95400.0,17.7775,17.7916,17.7564,17.7775,95400.0
2012-06-21 12:10:00,25.24,25.25,25.21,25.24,86000.0,17.7705,17.7775,17.7494,17.7705,86000.0
2012-06-21 12:20:00,25.24,25.24,25.11,25.12,208400.0,17.7705,17.7705,17.679,17.686,208400.0
2012-06-21 12:30:00,25.13,25.18,25.12,25.16,150200.0,17.6931,17.7283,17.686,17.7142,150200.0
2012-06-21 12:40:00,25.16,25.17,25.13,25.15,132600.0,17.7142,17.7212,17.6931,17.7071,132600.0
2012-06-21 12:50:00,25.15,25.16,25.11,25.11,242600.0,17.7071,17.7142,17.679,17.679,242600.0
2012-06-21 13:00:00,25.12,25.15,25.11,25.14,131600.0,17.686,17.7071,17.679,17.7001,131600.0
2012-06-21 13:10:00,25.14,25.15,25.1,25.13,217200.0,17.7001,17.7071,17.6719,17.6931,217200.0
2012-06-21 13:20:00,25.13,25.16,25.09,25.09,107400.0,17.6931,17.7142,17.6649,17.6649,107400.0
2012-06-21 13:30:00,25.08,25.13,25.08,25.1,132000.0,17.6579,17.6931,17.6579,17.6719,132000.0
2012-06-21 13:40:00,25.1,25.1,25.06,25.08,244400.0,17.6719,17.6719,17.6438,17.6579,244400.0
2012-06-21 13:50:00,25.08,25.1,25.06,25.08,148800.0,17.6579,17.6719,17.6438,17.6579,148800.0
2012-06-21 14:00:00,25.07,25.1,25.06,25.08,158000.0,17.6508,17.6719,17.6438,17.6579,158000.0
2012-06-21 14:10:00,25.08,25.11,25.07,25.09,141600.0,17.6579,17.679,17.6508,17.6649,141600.0
2012-06-21 14:20:00,25.09,25.09,25.04,25.06,155600.0,17.6649,17.6649,17.6297,17.6438,155600.0
2012-06-21 14:30:00,25.07,25.1,25.06,25.1,222400.0,17.6508,17.6719,17.6438,17.6719,222400.0
2012-06-21 14:40:00,25.1,25.13,25.1,25.13,198000.0,17.6719,17.6931,17.6719,17.6931,198000.0
2012-06-21 14:50:00,25.13,25.15,25.08,25.09,372400.0,17.6931,17.7071,17.6579,17.6649,372400.0
2012-06-21 15:00:00,25.09,25.1,25.05,25.07,270200.0,17.6649,17.6719,17.6367,17.6508,270200.0
2012-06-21 15:10:00,25.06,25.08,25.03,25.04,341600.0,17.6438,17.6579,17.6227,17.6297,341600.0
2012-06-21 15:20:00,25.04,25.07,24.99,25.03,306600.0,17.6297,17.6508,17.5945,17.6227,306600.0
2012-06-21 15:30:00,25.02,25.04,24.95,25.01,387800.0,17.6156,17.6297,17.5663,17.6086,387800.0
2012-06-21 15:40:00,25.01,25.02,24.93,24.95,437600.0,17.6086,17.6156,17.5522,17.5663,437600.0
2012-06-21 15:50:00,24.95,24.98,24.92,24.97,983400.0,17.5663,17.5874,17.5452,17.5804,983400.0
2012-06-22 09:30:00,24.96,25.16,24.91,24.97,188200.0,17.5734,17.7142,17.5382,17.5804,188200.0
2012-06-22 09:40:00,24.97,24.98,24.83,24.88,129200.0,17.5804,17.5874,17.4818,17.517,129200.0
2012-06-22 09:50:00,24.88,24.91,24.86,24.91,194400.0,17.517,17.5382,17.503,17.5382,194400.0
2012-06-22 10:00:00,24.91,24.98,24.91,24.96,168600.0,17.5382,17.5874,17.5382,17.5734,168600.0
2012-06-22 10:10:00,24.96,24.97,24.93,24.93,125200.0,17.5734,17.5804,17.5522,17.5522,125200.0
2012-06-22 10:20:00,24.93,25.0,24.92,24.98,162200.0,17.5522,17.6015,17.5452,17.5874,162200.0
2012-06-22 10:30:00,24.98,24.99,24.93,24.93,218400.0,17.5874,17.5945,17.5522,17.5522,218400.0
2012-06-22 10:40:00,24.93,24.97,24.93,24.96,116400.0,17.5522,17.5804,17.5522,17.5734,116400.0
2012-06-22 10:50:00,24.96,25.07,24.95,25.05,349600.0,17.5734,17.6508,17.5663,17.6367,349600.0
2012-06-22 11:00:00,25.04,25.1,25.01,25.08,222800.0,17.6297,17.6719,17.6086,17.6579,222800.0
2012-06-22 11:10:00,25.07,25.11,25.06,25.1,89400.0,17.6508,17.679,17.6438,17.6719,89400.0
2012-06-22 11:20:00,25.1,25.13,25.1,25.1,100600.0,17.6719,17.6931,17.6719,17.6719,100600.0
2012-06-22 11:30:00,25.1,25.13,25.09,25.09,68600.0,17.6719,17.6931,17.6649,17.6649,68600.0
2012-06-22 11:40:00,25.1,25.13,25.1,25.1,87200.0,17.6719,17.6931,17.6719,17.6719,87200.0
2012-06-22 11:50:00,25.1,25.13,25.09,25.13,101000.0,17.6719,17.6931,17.6649,17.6931,101000.0
2012-06-22 12:00:00,25.12,25.13,25.1,25.11,72800.0,17.686,17.6931,17.6719,17.679,72800.0
2012-06-22 12:10:00,25.11,25.15,25.1,25.14,108200.0,17.679,17.7071,17.6719,17.7001,108200.0
2012-06-22 12:20:00,25.13,25.14,25.08,25.11,115200.0,17.6931,17.7001,17.6579,17.679,115200.0
2012-06-22 12:30:00,25.11,25.14,25.09,25.11,59000.0,17.679,17.7001,17.6649,17.679,59000.0
2012-06-22 12:40:00,25.11,25.16,25.11,25.14,67600.0,17.679,17.7142,17.679,17.7001,67600.0
2012-06-22 12:50:00,25.14,25.17,25.11,25.13,69000.0,17.7001,17.7212,17.679,17.6931,69000.0
2012-06-22 13:00:00,25.13,25.15,25.11,25.13,79200.0,17.6931,17.7071,17.679,17.6931,79200.0
2012-06-22 13:10:00,25.13,25.13,25.09,25.09,85800.0,17.6931,17.6931,17.6649,17.6649,85800.0
2012-06-22 13:20:00,25.09,25.1,25.07,25.07,137800.0,17.6649,17.6719,17.6508,17.6508,137800.0
2012-06-22 13:30:00,25.07,25.09,25.07,25.08,94400.0,17.6508,17.6649,17.6508,17.6579,94400.0
2012-06-22 13:40:00,25.08,25.11,25.08,25.09,72200.0,17.6579,17.679,17.6579,17.6649,72200.0
2012-06-22 13:50:00,25.1,25.1,25.08,25.1,122000.0,17.6719,17.6719,17.6579,17.6719,122000.0
2012-06-22 14:00:00,25.1,25.13,25.1,25.12,119400.0,17.6719,17.6931,17.6719,17.686,119400.0
2012-06-22 14:10:00,25.11,25.12,25.1,25.1,84000.0,17.679,17.686,17.6719,17.6719,84000.0
2012-06-22 14:20:00,25.1,25.11,25.08,25.08,153200.0,17.6719,17.679,17.6579,17.6579,153200.0
2012-06-22 14:30:00,25.09,25.09,25.07,25.08,145200.0,17.6649,17.6649,17.6508,17.6579,145200.0
2012-06-22 14:40:00,25.08,25.11,25.07,25.11,128000.0,17.6579,17.679,17.6508,17.679,128000.0
2012-06-22 14:50:00,25.11,25.15,25.1,25.14,457200.0,17.679,17.7071,17.6719,17.7001,457200.0
2012-06-22 15:00:00,25.15,25.15,25.14,25.15,197600.0,17.7071,17.7071,17.7001,17.7071,197600.0
2012-06-22 15:10:00,25.15,25.21,25.14,25.19,238000.0,17.7071,17.7494,17.7001,17.7353,238000.0
2012-06-22 15:20:00,25.18,25.24,25.18,25.22,244800.0,17.7283,17.7705,17.7283,17.7564,244800.0
2012-06-22 15:30:00,25.22,25.24,25.21,25.23,483400.0,17.7564,17.7705,17.7494,17.7635,483400.0
2012-06-22 15:40:00,25.23,25.31,25.23,25.3,668600.0,17.7635,17.8198,17.7635,17.8127,668600.0
2012-06-22 15:50:00,25.3,25.34,25.25,25.25,1553600.0,17.8127,17.8409,17.7775,17.7775,1553600.0
2012-06-25 09:30:00,25.13,25.26,25.09,25.14,354200.0,17.6931,17.7846,17.6649,17.7001,354200.0
2012-06-25 09:40:00,25.14,25.25,25.11,25.21,132000.0,17.7001,17.7775,17.679,17.7494,132000.0
2012-06-25 09:50:00,25.2,25.23,25.17,25.17,121000.0,17.7423,17.7635,17.7212,17.7212,121000.0
2012-06-25 10:00:00,25.16,25.2,25.11,25.13,271200.0,17.7142,17.7423,17.679,17.6931,271200.0
2012-06-25 10:10:00,25.14,25.17,25.11,25.15,211800.0,17.7001,17.7212,17.679,17.7071,211800.0
2012-06-25 10:20:00,25.15,25.16,25.11,25.11,235200.0,17.7071,17.7142,17.679,17.679,235200.0
2012-06-25 10:30:00,25.11,25.13,25.07,25.09,155600.0,17.679,17.6931,17.6508,17.6649,155600.0
2012-06-25 10:40:00,25.1,25.11,25.06,25.1,156200.0,17.6719,17.679,17.6438,17.6719,156200.0
2012-06-25 10:50:00,25.1,25.11,25.06,25.06,342800.0,17.6719,17.679,17.6438,17.6438,342800.0
2012-06-25 11:00:00,25.06,25.07,24.96,24.97,398000.0,17.6438,17.6508,17.5734,17.5804,398000.0
2012-06-25 11:10:00,24.97,24.97,24.91,24.94,339600.0,17.5804,17.5804,17.5382,17.5593,339600.0
2012-06-25 11:20:00,24.95,25.0,24.95,24.98,139200.0,17.5663,17.6015,17.5663,17.5874,139200.0
2012-06-25 11:30:00,24.98,25.0,24.98,24.99,172400.0,17.5874,17.6015,17.5874,17.5945,172400.0
2012-06-25 11:40:00,24.99,25.0,24.98,24.99,109200.0,17.5945,17.6015,17.5874,17.5945,109200.0
2012-06-25 11:50:00,24.98,25.0,24.97,24.98,98600.0,17.5874,17.6015,17.5804,17.5874,98600.0
2012-06-25 12:00:00,24.98,25.0,24.98,24.99,85200.0,17.5874,17.6015,17.5874,17.5945,85200.0
2012-06-25 12:10:00,24.99,25.0,24.98,25.0,68800.0,17.5945,17.6015,17.5874,17.6015,68800.0
2012-06-25 12:20:00,25.0,25.0,24.98,24.99,67600.0,17.6015,17.6015,17.5874,17.5945,67600.0
2012-06-25 12:30:00,24.99,25.0,24.99,24.99,49200.0,17.5945,17.6015,17.5945,17.5945,49200.0
2012-06-25 12:40:00,25.0,25.0,24.99,24.99,123800.0,17.6015,17.6015,17.5945,17.5945,123800.0
2012-06-25 12:50:00,25.0,25.0,24.98,24.99,54400.0,17.6015,17.6015,17.5874,17.5945,54400.0
2012-06-25 13:00:00,24.98,24.99,24.96,24.96,51200.0,17.5874,17.5945,17.5734,17.5734,51200.0
2012-06-25 13:10:00,24.96,24.98,24.94,24.98,71200.0,17.5734,17.5874,17.5593,17.5874,71200.0
2012-06-25 13:20:00,24.98,25.0,24.98,25.0,130400.0,17.5874,17.6015,17.5874,17.6015,130400.0
2012-06-25 13:30:00,24.99,25.01,24.99,25.0,205400.0,17.5945,17.6086,17.5945,17.6015,205400.0
2012-06-25 13:40:00,25.0,25.0,24.99,24.99,171600.0,17.6015,17.6015,17.5945,17.5945,171600.0
2012-06-25 13:50:00,24.99,25.0,24.99,24.99,114000.0,17.5945,17.6015,17.5945,17.5945,114000.0
2012-06-25 14:00:00,24.99,25.0,24.97,24.97,101600.0,17.5945,17.6015,17.5804,17.5804,101600.0
2012-06-25 14:10:00,24.97,25.0,24.97,25.0,202600.0,17.5804,17.6015,17.5804,17.6015,202600.0
2012-06-25 14:20:00,25.0,25.0,24.99,25.0,117200.0,17.6015,17.6015,17.5945,17.6015,117200.0
2012-06-25 14:30:00,25.0,25.05,24.99,25.04,452200.0,17.6015,17.6367,17.5945,17.6297,452200.0
2012-06-25 14:40:00,25.04,25.05,24.99,25.0,433400.0,17.6297,17.6367,17.5945,17.6015,433400.0
2012-06-25 14:50:00,25.0,25.07,25.0,25.06,145600.0,17.6015,17.6508,17.6015,17.6438,145600.0
2012-06-25 15:00:00,25.06,25.13,25.05,25.11,165400.0,17.6438,17.6931,17.6367,17.679,165400.0
2012-06-25 15:10:00,25.11,25.14,25.06,25.09,163600.0,17.679,17.7001,17.6438,17.6649,163600.0
2012-06-25 15:20:00,25.09,25.13,25.08,25.13,244000.0,17.6649,17.6931,17.6579,17.6931,244000.0
2012-06-25 15:30:00,25.13,25.16,25.11,25.15,448600.0,17.6931,17.7142,17.679,17.7071,448600.0
2012-06-25 15:40:00,25.15,25.18,25.15,25.18,404000.0,17.7071,17.7283,17.7071,17.7283,404000.0
2012-06-25 15:50:00,25.17,25.18,25.1,25.12,1332000.0,17.7212,17.7283,17.6719,17.686,1332000.0
2012-06-26 09:30:00,25.13,25.31,25.12,25.23,310000.0,17.6931,17.8198,17.686,17.7635,310000.0
2012-06-26 09:40:00,25.23,25.28,25.22,25.26,135800.0,17.7635,17.7987,17.7564,17.7846,135800.0
2012-06-26 09:50:00,25.25,25.27,25.21,25.25,96800.0,17.7775,17.7916,17.7494,17.7775,96800.0
2012-06-26 10:00:00,25.25,25.27,25.18,25.18,133800.0,17.7775,17.7916,17.7283,17.7283,133800.0
2012-06-26 10:10:00,25.18,25.19,25.06,25.06,137400.0,17.7283,17.7353,17.6438,17.6438,137400.0
2012-06-26 10:20:00,25.06,25.17,25.05,25.11,135800.0,17.6438,17.7212,17.6367,17.679,135800.0
2012-06-26 10:30:00,25.12,25.17,25.08,25.15,95000.0,17.686,17.7212,17.6579,17.7071,95000.0
2012-06-26 10:40:00,25.16,25.16,25.09,25.1,80200.0,17.7142,17.7142,17.6649,17.6719,80200.0
2012-06-26 10:50:00,25.1,25.15,25.06,25.13,94200.0,17.6719,17.7071,17.6438,17.6931,94200.0
2012-06-26 11:00:00,25.13,25.18,25.1,25.11,101400.0,17.6931,17.7283,17.6719,17.679,101400.0
2012-06-26 11:10:00,25.11,25.14,25.09,25.13,138200.0,17.679,17.7001,17.6649,17.6931,138200.0
2012-06-26 11:20:00,25.13,25.14,25.11,25.11,75200.0,17.6931,17.7001,17.679,17.679,75200.0
2012-06-26 11:30:00,25.11,25.15,25.11,25.13,60800.0,17.679,17.7071,17.679,17.6931,60800.0
2012-06-26 11:40:00,25.13,25.16,25.12,25.16,42000.0,17.6931,17.7142,17.686,17.7142,42000.0
2012-06-26 11:50:00,25.15,25.21,25.15,25.17,56000.0,17.7071,17.7494,17.7071,17.7212,56000.0
2012-06-26 12:00:00,25.17,25.2,25.16,25.19,46600.0,17.7212,17.7423,17.7142,17.7353,46600.0
2012-06-26 12:10:00,25.19,25.22,25.16,25.17,52400.0,17.7353,17.7564,17.7142,17.7212,52400.0
2012-06-26 12:20:00,25.18,25.18,25.15,25.15,89200.0,17.7283,17.7283,17.7071,17.7071,89200.0
2012-06-26 12:30:00,25.15,25.17,25.15,25.16,73400.0,17.7071,17.7212,17.7071,17.7142,73400.0
2012-06-26 12:40:00,25.16,25.17,25.15,25.17,146800.0,17.7142,17.7212,17.7071,17.7212,146800.0
2012-06-26 12:50:00,25.17,25.17,25.14,25.16,128600.0,17.7212,17.7212,17.7001,17.7142,128600.0
2012-06-26 13:00:00,25.15,25.16,25.15,25.16,101800.0,17.7071,17.7142,17.7071,17.7142,101800.0
2012-06-26 13:10:00,25.16,25.2,25.16,25.16,55800.0,17.7142,17.7423,17.7142,17.7142,55800.0
2012-06-26 13:20:00,25.16,25.17,25.15,25.15,75200.0,17.7142,17.7212,17.7071,17.7071,75200.0
2012-06-26 13:30:00,25.15,25.16,25.13,25.15,164000.0,17.7071,17.7142,17.6931,17.7071,164000.0
2012-06-26 13:40:00,25.16,25.16,25.12,25.13,97000.0,17.7142,17.7142,17.686,17.6931,97000.0
2012-06-26 13:50:00,25.13,25.16,25.13,25.15,169800.0,17.6931,17.7142,17.6931,17.7071,169800.0
2012-06-26 14:00:00,25.15,25.18,25.15,25.18,104800.0,17.7071,17.7283,17.7071,17.7283,104800.0
2012-06-26 14:10:00,25.18,25.24,25.18,25.24,149600.0,17.7283,17.7705,17.7283,17.7705,149600.0
2012-06-26 14:20:00,25.24,25.26,25.23,25.23,84400.0,17.7705,17.7846,17.7635,17.7635,84400.0
2012-06-26 14:30:00,25.24,25.24,25.2,25.21,125600.0,17.7705,17.7705,17.7423,17.7494,125600.0
2012-06-26 14:40:00,25.21,25.22,25.2,25.2,207600.0,17.7494,17.7564,17.7423,17.7423,207600.0
2012-06-26 14:50:00,25.2,25.21,25.15,25.2,138400.0,17.7423,17.7494,17.7071,17.7423,138400.0
2012-06-26 15:00:00,25.19,25.23,25.18,25.22,107400.0,17.7353,17.7635,17.7283,17.7564,107400.0
2012-06-26 15:10:00,25.21,25.23,25.2,25.21,93800.0,17.7494,17.7635,17.7423,17.7494,93800.0
2012-06-26 15:20:00,25.21,25.24,25.21,25.22,158000.0,17.7494,17.7705,17.7494,17.7564,158000.0
2012-06-26 15:30:00,25.22,25.23,25.2,25.21,207600.0,17.7564,17.7635,17.7423,17.7494,207600.0
2012-06-26 15:40:00,25.21,25.24,25.2,25.24,267800.0,17.7494,17.7705,17.7423,17.7705,267800.0
2012-06-26 15:50:00,25.23,25.23,25.18,25.18,622400.0,17.7635,17.7635,17.7283,17.7283,622400.0
2012-06-27 09:30:00,25.18,25.45,25.18,25.41,175400.0,17.7283,17.9184,17.7283,17.8902,175400.0
2012-06-27 09:40:00,25.41,25.43,25.33,25.4,254400.0,17.8902,17.9043,17.8339,17.8832,254400.0
2012-06-27 09:50:00,25.39,25.45,25.36,25.39,234800.0,17.8761,17.9184,17.855,17.8761,234800.0
2012-06-27 10:00:00,25.37,25.54,25.36,25.54,230400.0,17.862,17.9817,17.855,17.9817,230400.0
2012-06-27 10:10:00,25.54,25.66,25.54,25.6,260000.0,17.9817,18.0662,17.9817,18.024,260000.0
2012-06-27 10:20:00,25.6,25.62,25.57,25.58,126400.0,18.024,18.038,18.0028,18.0099,126400.0
2012-06-27 10:30:00,25.58,25.59,25.52,25.52,205400.0,18.0099,18.0169,17.9676,17.9676,205400.0
2012-06-27 10:40:00,25.52,25.55,25.46,25.54,136000.0,17.9676,17.9888,17.9254,17.9817,136000.0
2012-06-27 10:50:00,25.54,25.56,25.51,25.54,115000.0,17.9817,17.9958,17.9606,17.9817,115000.0
2012-06-27 11:00:00,25.54,25.58,25.53,25.57,162400.0,17.9817,18.0099,17.9747,18.0028,162400.0
2012-06-27 11:10:00,25.57,25.58,25.53,25.58,135800.0,18.0028,18.0099,17.9747,18.0099,135800.0
2012-06-27 11:20:00,25.58,25.6,25.56,25.6,100400.0,18.0099,18.024,17.9958,18.024,100400.0
2012-06-27 11:30:00,25.59,25.6,25.59,25.6,184000.0,18.0169,18.024,18.0169,18.024,184000.0
2012-06-27 11:40:00,25.6,25.61,25.58,25.6,172200.0,18.024,18.031,18.0099,18.024,172200.0
2012-06-27 11:50:00,25.6,25.61,25.56,25.57,41400.0,18.024,18.031,17.9958,18.0028,41400.0
2012-06-27 12:00:00,25.57,25.6,25.56,25.6,63600.0,18.0028,18.024,17.9958,18.024,63600.0
2012-06-27 12:10:00,25.6,25.61,25.58,25.58,96200.0,18.024,18.031,18.0099,18.0099,96200.0
2012-06-27 12:20:00,25.58,25.61,25.58,25.6,69600.0,18.0099,18.031,18.0099,18.024,69600.0
2012-06-27 12:30:00,25.6,25.6,25.58,25.6,36600.0,18.024,18.024,18.0099,18.024,36600.0
2012-06-27 12:40:00,25.59,25.61,25.58,25.59,69000.0,18.0169,18.031,18.0099,18.0169,69000.0
2012-06-27 12:50:00,25.6,25.61,25.59,25.6,35000.0,18.024,18.031,18.0169,18.024,35000.0
2012-06-27 13:00:00,25.6,25.62,25.6,25.61,59200.0,18.024,18.038,18.024,18.031,59200.0
2012-06-27 13:10:00,25.61,25.63,25.59,25.6,65400.0,18.031,18.0451,18.0169,18.024,65400.0
2012-06-27 13:20:00,25.6,25.61,25.57,25.57,44000.0,18.024,18.031,18.0028,18.0028,44000.0
2012-06-27 13:30:00,25.57,25.57,25.55,25.55,127200.0,18.0028,18.0028,17.9888,17.9888,127200.0
2012-06-27 13:40:00,25.55,25.6,25.55,25.6,137200.0,17.9888,18.024,17.9888,18.024,137200.0
2012-06-27 13:50:00,25.6,25.63,25.59,25.61,331200.0,18.024,18.0451,18.0169,18.031,331200.0
2012-06-27 14:00:00,25.61,25.61,25.61,25.61,156600.0,18.031,18.031,18.031,18.031,156600.0
2012-06-27 14:10:00,25.61,25.63,25.6,25.61,160200.0,18.031,18.0451,18.024,18.031,160200.0
2012-06-27 14:20:00,25.61,25.62,25.59,25.59,166600.0,18.031,18.038,18.0169,18.0169,166600.0
2012-06-27 14:30:00,25.59,25.61,25.57,25.59,73400.0,18.0169,18.031,18.0028,18.0169,73400.0
2012-06-27 14:40:00,25.59,25.61,25.58,25.6,52000.0,18.0169,18.031,18.0099,18.024,52000.0
2012-06-27 14:50:00,25.6,25.61,25.58,25.59,112200.0,18.024,18.031,18.0099,18.0169,112200.0
2012-06-27 15:00:00,25.59,25.6,25.57,25.58,80000.0,18.0169,18.024,18.0028,18.0099,80000.0
2012-06-27 15:10:00,25.58,25.63,25.58,25.61,85200.0,18.0099,18.0451,18.0099,18.031,85200.0
2012-06-27 15:20:00,25.61,25.66,25.61,25.65,128800.0,18.031,18.0662,18.031,18.0592,128800.0
2012-06-27 15:30:00,25.64,25.65,25.63,25.65,118400.0,18.0521,18.0592,18.0451,18.0592,118400.0
2012-06-27 15:40:00,25.64,25.67,25.6,25.61,241200.0,18.0521,18.0732,18.024,18.031,241200.0
2012-06-27 15:50:00,25.61,25.64,25.58,25.63,719600.0,18.031,18.0521,18.0099,18.0451,719600.0
2012-06-28 09:30:00,25.56,25.6,25.27,25.3,317800.0,17.9958,18.024,17.7916,17.8127,317800.0
2012-06-28 09:40:00,25.3,25.36,25.29,25.33,195400.0,17.8127,17.855,17.8057,17.8339,195400.0
2012-06-28 09:50:00,25.33,25.41,25.3,25.4,231600.0,17.8339,17.8902,17.8127,17.8832,231600.0
2012-06-28 10:00:00,25.4,25.43,25.29,25.33,194200.0,17.8832,17.9043,17.8057,17.8339,194200.0
2012-06-28 10:10:00,25.33,25.42,25.32,25.36,102000.0,17.8339,17.8972,17.8268,17.855,102000.0
2012-06-28 10:20:00,25.37,25.4,25.35,25.35,128600.0,17.862,17.8832,17.8479,17.8479,128600.0
2012-06-28 10:30:00,25.35,25.36,25.2,25.21,387600.0,17.8479,17.855,17.7423,17.7494,387600.0
2012-06-28 10:40:00,25.21,25.21,25.11,25.11,287000.0,17.7494,17.7494,17.679,17.679,287000.0
2012-06-28 10:50:00,25.11,25.14,25.03,25.07,217200.0,17.679,17.7001,17.6227,17.6508,217200.0
2012-06-28 11:00:00,25.07,25.11,25.04,25.09,244200.0,17.6508,17.679,17.6297,17.6649,244200.0
2012-06-28 11:10:00,25.09,25.09,25.02,25.03,140000.0,17.6649,17.6649,17.6156,17.6227,140000.0
2012-06-28 11:20:00,25.02,25.03,25.0,25.0,117800.0,17.6156,17.6227,17.6015,17.6015,117800.0
2012-06-28 11:30:00,25.0,25.02,24.97,24.97,218200.0,17.6015,17.6156,17.5804,17.5804,218200.0
2012-06-28 11:40:00,24.98,24.98,24.93,24.93,153800.0,17.5874,17.5874,17.5522,17.5522,153800.0
2012-06-28 11:50:00,24.93,24.98,24.93,24.97,216600.0,17.5522,17.5874,17.5522,17.5804,216600.0
2012-06-28 12:00:00,24.97,25.0,24.96,24.98,98000.0,17.5804,17.6015,17.5734,17.5874,98000.0
2012-06-28 12:10:00,24.98,25.0,24.97,24.99,206200.0,17.5874,17.6015,17.5804,17.5945,206200.0
2012-06-28 12:20:00,24.99,24.99,24.96,24.97,141000.0,17.5945,17.5945,17.5734,17.5804,141000.0
2012-06-28 12:30:00,24.97,24.98,24.94,24.95,145800.0,17.5804,17.5874,17.5593,17.5663,145800.0
2012-06-28 12:40:00,24.95,24.96,24.95,24.95,91400.0,17.5663,17.5734,17.5663,17.5663,91400.0
2012-06-28 12:50:00,24.95,25.0,24.95,25.0,180600.0,17.5663,17.6015,17.5663,17.6015,180600.0
2012-06-28 13:00:00,25.0,25.01,24.97,25.0,142400.0,17.6015,17.6086,17.5804,17.6015,142400.0
2012-06-28 13:10:00,24.99,25.0,24.95,24.95,107200.0,17.5945,17.6015,17.5663,17.5663,107200.0
2012-06-28 13:20:00,24.95,24.96,24.93,24.96,174000.0,17.5663,17.5734,17.5522,17.5734,174000.0
2012-06-28 13:30:00,24.97,24.97,24.93,24.93,190600.0,17.5804,17.5804,17.5522,17.5522,190600.0
2012-06-28 13:40:00,24.93,25.0,24.93,24.98,332200.0,17.5522,17.6015,17.5522,17.5874,332200.0
2012-06-28 13:50:00,24.98,24.99,24.93,24.98,97800.0,17.5874,17.5945,17.5522,17.5874,97800.0
2012-06-28 14:00:00,24.99,25.0,24.95,24.96,159400.0,17.5945,17.6015,17.5663,17.5734,159400.0
2012-06-28 14:10:00,24.95,24.96,24.9,24.92,248000.0,17.5663,17.5734,17.5311,17.5452,248000.0
2012-06-28 14:20:00,24.92,24.92,24.88,24.88,142400.0,17.5452,17.5452,17.517,17.517,142400.0
2012-06-28 14:30:00,24.88,24.93,24.87,24.9,189200.0,17.517,17.5522,17.51,17.5311,189200.0
2012-06-28 14:40:00,24.9,24.92,24.89,24.91,178600.0,17.5311,17.5452,17.5241,17.5382,178600.0
2012-06-28 14:50:00,24.91,24.95,24.91,24.93,196400.0,17.5382,17.5663,17.5382,17.5522,196400.0
2012-06-28 15:00:00,24.92,24.95,24.92,24.95,216600.0,17.5452,17.5663,17.5452,17.5663,216600.0
2012-06-28 15:10:00,24.95,24.95,24.92,24.92,222800.0,17.5663,17.5663,17.5452,17.5452,222800.0
2012-06-28 15:20:00,24.92,24.94,24.91,24.94,241400.0,17.5452,17.5593,17.5382,17.5593,241400.0
2012-06-28 15:30:00,24.94,25.11,24.94,25.08,532000.0,17.5593,17.679,17.5593,17.6579,532000.0
2012-06-28 15:40:00,25.08,25.1,25.04,25.09,450800.0,17.6579,17.6719,17.6297,17.6649,450800.0
2012-06-28 15:50:00,25.09,25.12,25.02,25.02,1521600.0,17.6649,17.686,17.6156,17.6156,1521600.0
2012-06-29 09:30:00,25.55,25.63,25.28,25.33,618600.0,17.9888,18.0451,17.7987,17.8339,618600.0
2012-06-29 09:40:00,25.32,25.49,25.32,25.38,264600.0,17.8268,17.9465,17.8268,17.8691,264600.0
2012-06-29 09:50:00,25.38,25.39,25.22,25.32,342400.0,17.8691,17.8761,17.7564,17.8268,342400.0
2012-06-29 10:00:00,25.32,25.51,25.32,25.5,276800.0,17.8268,17.9606,17.8268,17.9536,276800.0
2012-06-29 10:10:00,25.5,25.53,25.49,25.5,393000.0,17.9536,17.9747,17.9465,17.9536,393000.0
2012-06-29 10:20:00,25.5,25.53,25.43,25.49,190600.0,17.9536,17.9747,17.9043,17.9465,190600.0
2012-06-29 10:30:00,25.49,25.5,25.4,25.4,282600.0,17.9465,17.9536,17.8832,17.8832,282600.0
2012-06-29 10:40:00,25.4,25.47,25.4,25.45,96600.0,17.8832,17.9324,17.8832,17.9184,96600.0
2012-06-29 10:50:00,25.45,25.45,25.4,25.45,121600.0,17.9184,17.9184,17.8832,17.9184,121600.0
2012-06-29 11:00:00,25.45,25.5,25.43,25.47,166800.0,17.9184,17.9536,17.9043,17.9324,166800.0
2012-06-29 11:10:00,25.48,25.52,25.46,25.52,74000.0,17.9395,17.9676,17.9254,17.9676,74000.0
2012-06-29 11:20:00,25.52,25.55,25.51,25.54,105800.0,17.9676,17.9888,17.9606,17.9817,105800.0
2012-06-29 11:30:00,25.55,25.57,25.54,25.57,65400.0,17.9888,18.0028,17.9817,18.0028,65400.0
2012-06-29 11:40:00,25.56,25.57,25.51,25.56,102400.0,17.9958,18.0028,17.9606,17.9958,102400.0
2012-06-29 11:50:00,25.55,25.55,25.52,25.52,61800.0,17.9888,17.9888,17.9676,17.9676,61800.0
2012-06-29 12:00:00,25.52,25.56,25.52,25.55,78400.0,17.9676,17.9958,17.9676,17.9888,78400.0
2012-06-29 12:10:00,25.55,25.58,25.53,25.58,99200.0,17.9888,18.0099,17.9747,18.0099,99200.0
2012-06-29 12:20:00,25.57,25.58,25.55,25.55,81600.0,18.0028,18.0099,17.9888,17.9888,81600.0
2012-06-29 12:30:00,25.56,25.56,25.53,25.54,94400.0,17.9958,17.9958,17.9747,17.9817,94400.0
2012-06-29 12:40:00,25.55,25.56,25.54,25.56,55000.0,17.9888,17.9958,17.9817,17.9958,55000.0
2012-06-29 12:50:00,25.55,25.6,25.55,25.59,116600.0,17.9888,18.024,17.9888,18.0169,116600.0
2012-06-29 13:00:00,25.59,25.6,25.57,25.57,109800.0,18.0169,18.024,18.0028,18.0028,109800.0
2012-06-29 13:10:00,25.57,25.63,25.56,25.61,221200.0,18.0028,18.0451,17.9958,18.031,221200.0
2012-06-29 13:20:00,25.61,25.66,25.61,25.66,172600.0,18.031,18.0662,18.031,18.0662,172600.0
2012-06-29 13:30:00,25.65,25.67,25.64,25.66,108000.0,18.0592,18.0732,18.0521,18.0662,108000.0
2012-06-29 13:40:00,25.66,25.67,25.65,25.67,161000.0,18.0662,18.0732,18.0592,18.0732,161000.0
2012-06-29 13:50:00,25.66,25.67,25.64,25.65,150400.0,18.0662,18.0732,18.0521,18.0592,150400.0
2012-06-29 14:00:00,25.65,25.65,25.62,25.63,81000.0,18.0592,18.0592,18.038,18.0451,81000.0
2012-06-29 14:10:00,25.62,25.66,25.61,25.65,92800.0,18.038,18.0662,18.031,18.0592,92800.0
2012-06-29 14:20:00,25.65,25.68,25.64,25.68,267400.0,18.0592,18.0803,18.0521,18.0803,267400.0
2012-06-29 14:30:00,25.67,25.67,25.61,25.61,110000.0,18.0732,18.0732,18.031,18.031,110000.0
2012-06-29 14:40:00,25.61,25.65,25.61,25.64,80200.0,18.031,18.0592,18.031,18.0521,80200.0
2012-06-29 14:50:00,25.64,25.64,25.6,25.6,397000.0,18.0521,18.0521,18.024,18.024,397000.0
2012-06-29 15:00:00,25.6,25.61,25.58,25.61,348000.0,18.024,18.031,18.0099,18.031,348000.0
2012-06-29 15:10:00,25.61,25.63,25.56,25.57,279800.0,18.031,18.0451,17.9958,18.0028,279800.0
2012-06-29 15:20:00,25.57,25.57,25.52,25.52,308200.0,18.0028,18.0028,17.9676,17.9676,308200.0
2012-06-29 15:30:00,25.52,25.53,25.5,25.5,575200.0,17.9676,17.9747,17.9536,17.9536,575200.0
2012-06-29 15:40:00,25.5,25.56,25.5,25.56,351000.0,17.9536,17.9958,17.9536,17.9958,351000.0
2012-06-29 15:50:00,25.56,25.65,25.56,25.64,1168200.0,17.9958,18.0592,17.9958,18.0521,1168200.0
2012-07-02 09:30:00,25.6,25.64,25.58,25.6,290200.0,18.024,18.0521,18.0099,18.024,290200.0
2012-07-02 09:40:00,25.61,25.63,25.56,25.57,159600.0,18.031,18.0451,17.9958,18.0028,159600.0
2012-07-02 09:50:00,25.57,25.66,25.57,25.66,312000.0,18.0028,18.0662,18.0028,18.0662,312000.0
2012-07-02 10:00:00,25.66,25.66,25.55,25.58,207800.0,18.0662,18.0662,17.9888,18.0099,207800.0
2012-07-02 10:10:00,25.57,25.66,25.56,25.61,150600.0,18.0028,18.0662,17.9958,18.031,150600.0
2012-07-02 10:20:00,25.61,25.65,25.55,25.57,199600.0,18.031,18.0592,17.9888,18.0028,199600.0
2012-07-02 10:30:00,25.57,25.62,25.54,25.55,182400.0,18.0028,18.038,17.9817,17.9888,182400.0
2012-07-02 10:40:00,25.55,25.56,25.5,25.53,258200.0,17.9888,17.9958,17.9536,17.9747,258200.0
2012-07-02 10:50:00,25.53,25.54,25.5,25.52,190400.0,17.9747,17.9817,17.9536,17.9676,190400.0
2012-07-02 11:00:00,25.52,25.59,25.5,25.57,126200.0,17.9676,18.0169,17.9536,18.0028,126200.0
2012-07-02 11:10:00,25.56,25.59,25.53,25.57,237800.0,17.9958,18.0169,17.9747,18.0028,237800.0
2012-07-02 11:20:00,25.56,25.61,25.54,25.6,351600.0,17.9958,18.031,17.9817,18.024,351600.0
2012-07-02 11:30:00,25.6,25.64,25.59,25.61,94000.0,18.024,18.0521,18.0169,18.031,94000.0
2012-07-02 11:40:00,25.61,25.63,25.6,25.61,73000.0,18.031,18.0451,18.024,18.031,73000.0
2012-07-02 11:50:00,25.61,25.65,25.61,25.61,84800.0,18.031,18.0592,18.031,18.031,84800.0
2012-07-02 12:00:00,25.61,25.62,25.59,25.6,73200.0,18.031,18.038,18.0169,18.024,73200.0
2012-07-02 12:10:00,25.6,25.7,25.6,25.7,100400.0,18.024,18.0944,18.024,18.0944,100400.0
2012-07-02 12:20:00,25.69,25.72,25.68,25.68,84600.0,18.0873,18.1085,18.0803,18.0803,84600.0
2012-07-02 12:30:00,25.68,25.68,25.65,25.65,53600.0,18.0803,18.0803,18.0592,18.0592,53600.0
2012-07-02 12:40:00,25.65,25.7,25.65,25.69,99400.0,18.0592,18.0944,18.0592,18.0873,99400.0
2012-07-02 12:50:00,25.7,25.77,25.7,25.74,159000.0,18.0944,18.1437,18.0944,18.1225,159000.0
2012-07-02 13:00:00,25.74,25.75,25.71,25.71,81000.0,18.1225,18.1296,18.1014,18.1014,81000.0
2012-07-02 13:10:00,25.71,25.72,25.65,25.66,52200.0,18.1014,18.1085,18.0592,18.0662,52200.0
2012-07-02 13:20:00,25.65,25.71,25.65,25.71,108200.0,18.0592,18.1014,18.0592,18.1014,108200.0
2012-07-02 13:30:00,25.71,25.75,25.7,25.74,143000.0,18.1014,18.1296,18.0944,18.1225,143000.0
2012-07-02 13:40:00,25.74,25.74,25.7,25.71,77200.0,18.1225,18.1225,18.0944,18.1014,77200.0
2012-07-02 13:50:00,25.71,25.71,25.69,25.71,104400.0,18.1014,18.1014,18.0873,18.1014,104400.0
2012-07-02 14:00:00,25.7,25.72,25.67,25.7,85200.0,18.0944,18.1085,18.0732,18.0944,85200.0
2012-07-02 14:10:00,25.7,25.72,25.68,25.71,89600.0,18.0944,18.1085,18.0803,18.1014,89600.0
2012-07-02 14:20:00,25.71,25.74,25.7,25.72,111000.0,18.1014,18.1225,18.0944,18.1085,111000.0
2012-07-02 14:30:00,25.72,25.73,25.68,25.73,93200.0,18.1085,18.1155,18.0803,18.1155,93200.0
2012-07-02 14:40:00,25.73,25.74,25.68,25.68,61800.0,18.1155,18.1225,18.0803,18.0803,61800.0
2012-07-02 14:50:00,25.68,25.74,25.68,25.73,89600.0,18.0803,18.1225,18.0803,18.1155,89600.0
2012-07-02 15:00:00,25.73,25.74,25.7,25.71,118800.0,18.1155,18.1225,18.0944,18.1014,118800.0
2012-07-02 15:10:00,25.71,25.71,25.68,25.7,111600.0,18.1014,18.1014,18.0803,18.0944,111600.0
2012-07-02 15:20:00,25.7,25.74,25.69,25.73,186000.0,18.0944,18.1225,18.0873,18.1155,186000.0
2012-07-02 15:30:00,25.73,25.76,25.73,25.76,226400.0,18.1155,18.1366,18.1155,18.1366,226400.0
2012-07-02 15:40:00,25.76,25.81,25.75,25.8,302200.0,18.1366,18.1718,18.1296,18.1648,302200.0
2012-07-02 15:50:00,25.8,25.84,25.8,25.83,820400.0,18.1648,18.1929,18.1648,18.1859,820400.0
2012-07-03 09:30:00,25.77,25.85,25.74,25.81,149200.0,18.1437,18.2,18.1225,18.1718,149200.0
2012-07-03 09:40:00,25.81,25.87,25.74,25.75,129200.0,18.1718,18.2141,18.1225,18.1296,129200.0
2012-07-03 09:50:00,25.75,25.75,25.68,25.68,83800.0,18.1296,18.1296,18.0803,18.0803,83800.0
2012-07-03 10:00:00,25.69,25.75,25.69,25.73,91200.0,18.0873,18.1296,18.0873,18.1155,91200.0
2012-07-03 10:10:00,25.73,25.76,25.71,25.74,105600.0,18.1155,18.1366,18.1014,18.1225,105600.0
2012-07-03 10:20:00,25.74,25.84,25.74,25.83,87000.0,18.1225,18.1929,18.1225,18.1859,87000.0
2012-07-03 10:30:00,25.83,25.83,25.75,25.75,100200.0,18.1859,18.1859,18.1296,18.1296,100200.0
2012-07-03 10:40:00,25.75,25.78,25.75,25.77,80600.0,18.1296,18.1507,18.1296,18.1437,80600.0
2012-07-03 10:50:00,25.77,25.83,25.77,25.82,71000.0,18.1437,18.1859,18.1437,18.1789,71000.0
2012-07-03 11:00:00,25.81,25.88,25.81,25.86,88600.0,18.1718,18.2211,18.1718,18.207,88600.0
2012-07-03 11:10:00,25.86,25.92,25.86,25.92,123400.0,18.207,18.2493,18.207,18.2493,123400.0
2012-07-03 11:20:00,25.92,25.99,25.92,25.99,158800.0,18.2493,18.2985,18.2493,18.2985,158800.0
2012-07-03 11:30:00,25.98,25.99,25.95,25.96,171400.0,18.2915,18.2985,18.2704,18.2774,171400.0
2012-07-03 11:40:00,25.96,25.96,25.9,25.93,131400.0,18.2774,18.2774,18.2352,18.2563,131400.0
2012-07-03 11:50:00,25.93,26.0,25.93,26.0,144800.0,18.2563,18.3056,18.2563,18.3056,144800.0
2012-07-03 12:00:00,26.0,26.0,25.98,25.99,164600.0,18.3056,18.3056,18.2915,18.2985,164600.0
2012-07-03 12:10:00,25.99,26.0,25.97,25.99,169400.0,18.2985,18.3056,18.2845,18.2985,169400.0
2012-07-03 12:20:00,25.99,26.02,25.98,25.99,289200.0,18.2985,18.3197,18.2915,18.2985,289200.0
2012-07-03 12:30:00,25.99,26.0,25.95,26.0,191000.0,18.2985,18.3056,18.2704,18.3056,191000.0
2012-07-03 12:40:00,26.0,26.01,25.97,25.98,408600.0,18.3056,18.3126,18.2845,18.2915,408600.0
2012-07-03 12:50:00,25.98,26.05,25.98,26.04,286800.0,18.2915,18.3408,18.2915,18.3338,286800.0
2012-07-05 09:30:00,26.03,26.08,25.99,26.04,324400.0,18.3267,18.3619,18.2985,18.3338,324400.0
2012-07-05 09:40:00,26.04,26.05,25.92,25.92,190000.0,18.3338,18.3408,18.2493,18.2493,190000.0
2012-07-05 09:50:00,25.92,25.92,25.81,25.84,213800.0,18.2493,18.2493,18.1718,18.1929,213800.0
2012-07-05 10:00:00,25.84,25.86,25.77,25.77,167800.0,18.1929,18.207,18.1437,18.1437,167800.0
2012-07-05 10:10:00,25.78,25.86,25.75,25.85,156400.0,18.1507,18.207,18.1296,18.2,156400.0
2012-07-05 10:20:00,25.86,25.9,25.81,25.82,124400.0,18.207,18.2352,18.1718,18.1789,124400.0
2012-07-05 10:30:00,25.82,25.85,25.81,25.84,86400.0,18.1789,18.2,18.1718,18.1929,86400.0
2012-07-05 10:40:00,25.85,25.88,25.82,25.85,107200.0,18.2,18.2211,18.1789,18.2,107200.0
2012-07-05 10:50:00,25.85,25.85,25.81,25.83,180400.0,18.2,18.2,18.1718,18.1859,180400.0
2012-07-05 11:00:00,25.83,25.84,25.78,25.78,185600.0,18.1859,18.1929,18.1507,18.1507,185600.0
2012-07-05 11:10:00,25.78,25.79,25.75,25.78,196000.0,18.1507,18.1577,18.1296,18.1507,196000.0
2012-07-05 11:20:00,25.79,25.79,25.75,25.78,91200.0,18.1577,18.1577,18.1296,18.1507,91200.0
2012-07-05 11:30:00,25.78,25.79,25.7,25.71,300200.0,18.1507,18.1577,18.0944,18.1014,300200.0
2012-07-05 11:40:00,25.71,25.79,25.7,25.79,211200.0,18.1014,18.1577,18.0944,18.1577,211200.0
2012-07-05 11:50:00,25.79,25.79,25.72,25.74,117800.0,18.1577,18.1577,18.1085,18.1225,117800.0
2012-07-05 12:00:00,25.74,25.75,25.72,25.73,92600.0,18.1225,18.1296,18.1085,18.1155,92600.0
2012-07-05 12:10:00,25.73,25.74,25.72,25.73,55000.0,18.1155,18.1225,18.1085,18.1155,55000.0
2012-07-05 12:20:00,25.73,25.74,25.69,25.69,75800.0,18.1155,18.1225,18.0873,18.0873,75800.0
2012-07-05 12:30:00,25.7,25.7,25.67,25.7,75600.0,18.0944,18.0944,18.0732,18.0944,75600.0
2012-07-05 12:40:00,25.7,25.73,25.7,25.73,65200.0,18.0944,18.1155,18.0944,18.1155,65200.0
2012-07-05 12:50:00,25.73,25.76,25.73,25.75,63400.0,18.1155,18.1366,18.1155,18.1296,63400.0
2012-07-05 13:00:00,25.75,25.79,25.74,25.79,90000.0,18.1296,18.1577,18.1225,18.1577,90000.0
2012-07-05 13:10:00,25.78,25.8,25.78,25.79,125400.0,18.1507,18.1648,18.1507,18.1577,125400.0
2012-07-05 13:20:00,25.79,25.79,25.75,25.75,105200.0,18.1577,18.1577,18.1296,18.1296,105200.0
2012-07-05 13:30:00,25.76,25.78,25.76,25.77,57600.0,18.1366,18.1507,18.1366,18.1437,57600.0
2012-07-05 13:40:00,25.77,25.82,25.77,25.81,56800.0,18.1437,18.1789,18.1437,18.1718,56800.0
2012-07-05 13:50:00,25.81,25.83,25.8,25.81,62200.0,18.1718,18.1859,18.1648,18.1718,62200.0
2012-07-05 14:00:00,25.81,25.83,25.8,25.81,64800.0,18.1718,18.1859,18.1648,18.1718,64800.0
2012-07-05 14:10:00,25.81,25.83,25.81,25.83,80200.0,18.1718,18.1859,18.1718,18.1859,80200.0
2012-07-05 14:20:00,25.83,25.83,25.8,25.81,68800.0,18.1859,18.1859,18.1648,18.1718,68800.0
2012-07-05 14:30:00,25.81,25.81,25.75,25.76,72800.0,18.1718,18.1718,18.1296,18.1366,72800.0
2012-07-05 14:40:00,25.76,25.79,25.75,25.76,82800.0,18.1366,18.1577,18.1296,18.1366,82800.0
2012-07-05 14:50:00,25.76,25.79,25.75,25.79,74200.0,18.1366,18.1577,18.1296,18.1577,74200.0
2012-07-05 15:00:00,25.78,25.79,25.77,25.78,174000.0,18.1507,18.1577,18.1437,18.1507,174000.0
2012-07-05 15:10:00,25.78,25.79,25.75,25.76,238400.0,18.1507,18.1577,18.1296,18.1366,238400.0
2012-07-05 15:20:00,25.75,25.77,25.72,25.74,147200.0,18.1296,18.1437,18.1085,18.1225,147200.0
2012-07-05 15:30:00,25.74,25.75,25.73,25.73,207400.0,18.1225,18.1296,18.1155,18.1155,207400.0
2012-07-05 15:40:00,25.74,25.78,25.71,25.72,200000.0,18.1225,18.1507,18.1014,18.1085,200000.0
2012-07-05 15:50:00,25.72,25.76,25.72,25.73,547400.0,18.1085,18.1366,18.1085,18.1155,547400.0
2012-07-06 09:30:00,25.74,25.86,25.64,25.83,334600.0,18.1225,18.207,18.0521,18.1859,334600.0
2012-07-06 09:40:00,25.81,25.83,25.7,25.78,274400.0,18.1718,18.1859,18.0944,18.1507,274400.0
2012-07-06 09:50:00,25.78,25.8,25.67,25.7,199000.0,18.1507,18.1648,18.0732,18.0944,199000.0
2012-07-06 10:00:00,25.71,25.71,25.56,25.57,136600.0,18.1014,18.1014,17.9958,18.0028,136600.0
2012-07-06 10:10:00,25.56,25.59,25.51,25.53,147800.0,17.9958,18.0169,17.9606,17.9747,147800.0
2012-07-06 10:20:00,25.54,25.57,25.5,25.5,98800.0,17.9817,18.0028,17.9536,17.9536,98800.0
2012-07-06 10:30:00,25.5,25.51,25.43,25.46,158600.0,17.9536,17.9606,17.9043,17.9254,158600.0
2012-07-06 10:40:00,25.46,25.47,25.4,25.4,89600.0,17.9254,17.9324,17.8832,17.8832,89600.0
2012-07-06 10:50:00,25.39,25.49,25.38,25.48,143600.0,17.8761,17.9465,17.8691,17.9395,143600.0
2012-07-06 11:00:00,25.48,25.54,25.47,25.54,88600.0,17.9395,17.9817,17.9324,17.9817,88600.0
2012-07-06 11:10:00,25.54,25.56,25.52,25.55,127600.0,17.9817,17.9958,17.9676,17.9888,127600.0
2012-07-06 11:20:00,25.55,25.56,25.52,25.53,129000.0,17.9888,17.9958,17.9676,17.9747,129000.0
2012-07-06 11:30:00,25.53,25.54,25.5,25.5,164800.0,17.9747,17.9817,17.9536,17.9536,164800.0
2012-07-06 11:40:00,25.5,25.55,25.5,25.54,86600.0,17.9536,17.9888,17.9536,17.9817,86600.0
2012-07-06 11:50:00,25.54,25.55,25.53,25.54,109600.0,17.9817,17.9888,17.9747,17.9817,109600.0
2012-07-06 12:00:00,25.54,25.54,25.5,25.52,109800.0,17.9817,17.9817,17.9536,17.9676,109800.0
2012-07-06 12:10:00,25.52,25.55,25.49,25.51,221400.0,17.9676,17.9888,17.9465,17.9606,221400.0
2012-07-06 12:20:00,25.51,25.52,25.48,25.51,74200.0,17.9606,17.9676,17.9395,17.9606,74200.0
2012-07-06 12:30:00,25.5,25.53,25.5,25.5,79400.0,17.9536,17.9747,17.9536,17.9536,79400.0
2012-07-06 12:40:00,25.51,25.55,25.5,25.54,89200.0,17.9606,17.9888,17.9536,17.9817,89200.0
2012-07-06 12:50:00,25.54,25.55,25.49,25.5,57800.0,17.9817,17.9888,17.9465,17.9536,57800.0
2012-07-06 13:00:00,25.5,25.51,25.48,25.48,116000.0,17.9536,17.9606,17.9395,17.9395,116000.0
2012-07-06 13:10:00,25.48,25.53,25.48,25.53,61200.0,17.9395,17.9747,17.9395,17.9747,61200.0
2012-07-06 13:20:00,25.53,25.53,25.49,25.51,44200.0,17.9747,17.9747,17.9465,17.9606,44200.0
2012-07-06 13:30:00,25.5,25.5,25.48,25.49,57000.0,17.9536,17.9536,17.9395,17.9465,57000.0
2012-07-06 13:40:00,25.5,25.5,25.45,25.46,40800.0,17.9536,17.9536,17.9184,17.9254,40800.0
2012-07-06 13:50:00,25.46,25.48,25.43,25.44,41800.0,17.9254,17.9395,17.9043,17.9113,41800.0
2012-07-06 14:00:00,25.43,25.47,25.42,25.46,97600.0,17.9043,17.9324,17.8972,17.9254,97600.0
2012-07-06 14:10:00,25.46,25.47,25.44,25.45,70000.0,17.9254,17.9324,17.9113,17.9184,70000.0
2012-07-06 14:20:00,25.44,25.5,25.43,25.5,178400.0,17.9113,17.9536,17.9043,17.9536,178400.0
2012-07-06 14:30:00,25.49,25.5,25.48,25.49,119600.0,17.9465,17.9536,17.9395,17.9465,119600.0
2012-07-06 14:40:00,25.49,25.5,25.48,25.49,68200.0,17.9465,17.9536,17.9395,17.9465,68200.0
2012-07-06 14:50:00,25.49,25.51,25.49,25.5,82600.0,17.9465,17.9606,17.9465,17.9536,82600.0
2012-07-06 15:00:00,25.5,25.5,25.48,25.5,119400.0,17.9536,17.9536,17.9395,17.9536,119400.0
2012-07-06 15:10:00,25.5,25.5,25.49,25.5,146800.0,17.9536,17.9536,17.9465,17.9536,146800.0
2012-07-06 15:20:00,25.5,25.5,25.46,25.5,127800.0,17.9536,17.9536,17.9254,17.9536,127800.0
2012-07-06 15:30:00,25.5,25.51,25.43,25.45,241200.0,17.9536,17.9606,17.9043,17.9184,241200.0
2012-07-06 15:40:00,25.45,25.49,25.45,25.46,298400.0,17.9184,17.9465,17.9184,17.9254,298400.0
2012-07-06 15:50:00,25.46,25.5,25.44,25.48,827800.0,17.9254,17.9536,17.9113,17.9395,827800.0
2012-07-09 09:30:00,25.56,25.67,25.45,25.55,405400.0,17.9958,18.0732,17.9184,17.9888,405400.0
2012-07-09 09:40:00,25.55,25.56,25.46,25.47,195400.0,17.9888,17.9958,17.9254,17.9324,195400.0
2012-07-09 09:50:00,25.47,25.55,25.43,25.52,179600.0,17.9324,17.9888,17.9043,17.9676,179600.0
2012-07-09 10:00:00,25.51,25.55,25.49,25.5,90400.0,17.9606,17.9888,17.9465,17.9536,90400.0
2012-07-09 10:10:00,25.5,25.53,25.49,25.52,142000.0,17.9536,17.9747,17.9465,17.9676,142000.0
2012-07-09 10:20:00,25.52,25.52,25.49,25.49,86400.0,17.9676,17.9676,17.9465,17.9465,86400.0
2012-07-09 10:30:00,25.48,25.53,25.48,25.53,120400.0,17.9395,17.9747,17.9395,17.9747,120400.0
2012-07-09 10:40:00,25.53,25.55,25.53,25.54,132200.0,17.9747,17.9888,17.9747,17.9817,132200.0
2012-07-09 10:50:00,25.54,25.56,25.54,25.55,91400.0,17.9817,17.9958,17.9817,17.9888,91400.0
2012-07-09 11:00:00,25.55,25.55,25.53,25.53,79000.0,17.9888,17.9888,17.9747,17.9747,79000.0
2012-07-09 11:10:00,25.53,25.53,25.46,25.47,75200.0,17.9747,17.9747,17.9254,17.9324,75200.0
2012-07-09 11:20:00,25.47,25.52,25.45,25.52,77600.0,17.9324,17.9676,17.9184,17.9676,77600.0
2012-07-09 11:30:00,25.51,25.55,25.51,25.52,80200.0,17.9606,17.9888,17.9606,17.9676,80200.0
2012-07-09 11:40:00,25.52,25.55,25.51,25.54,35400.0,17.9676,17.9888,17.9606,17.9817,35400.0
2012-07-09 11:50:00,25.54,25.54,25.49,25.49,51800.0,17.9817,17.9817,17.9465,17.9465,51800.0
2012-07-09 12:00:00,25.49,25.52,25.48,25.51,32400.0,17.9465,17.9676,17.9395,17.9606,32400.0
2012-07-09 12:10:00,25.52,25.53,25.5,25.52,46200.0,17.9676,17.9747,17.9536,17.9676,46200.0
2012-07-09 12:20:00,25.52,25.53,25.51,25.53,60400.0,17.9676,17.9747,17.9606,17.9747,60400.0
2012-07-09 12:30:00,25.53,25.54,25.5,25.52,44400.0,17.9747,17.9817,17.9536,17.9676,44400.0
2012-07-09 12:40:00,25.52,25.52,25.5,25.51,31600.0,17.9676,17.9676,17.9536,17.9606,31600.0
2012-07-09 12:50:00,25.51,25.54,25.51,25.52,54800.0,17.9606,17.9817,17.9606,17.9676,54800.0
2012-07-09 13:00:00,25.52,25.54,25.52,25.54,46200.0,17.9676,17.9817,17.9676,17.9817,46200.0
2012-07-09 13:10:00,25.54,25.58,25.53,25.57,81800.0,17.9817,18.0099,17.9747,18.0028,81800.0
2012-07-09 13:20:00,25.57,25.64,25.57,25.64,97600.0,18.0028,18.0521,18.0028,18.0521,97600.0
2012-07-09 13:30:00,25.64,25.68,25.64,25.67,62000.0,18.0521,18.0803,18.0521,18.0732,62000.0
2012-07-09 13:40:00,25.67,25.68,25.66,25.66,77400.0,18.0732,18.0803,18.0662,18.0662,77400.0
2012-07-09 13:50:00,25.66,25.66,25.61,25.61,50800.0,18.0662,18.0662,18.031,18.031,50800.0
2012-07-09 14:00:00,25.61,25.65,25.58,25.63,185600.0,18.031,18.0592,18.0099,18.0451,185600.0
2012-07-09 14:10:00,25.63,25.63,25.58,25.61,549800.0,18.0451,18.0451,18.0099,18.031,549800.0
2012-07-09 14:20:00,25.61,25.61,25.58,25.59,51800.0,18.031,18.031,18.0099,18.0169,51800.0
2012-07-09 14:30:00,25.59,25.61,25.58,25.6,36800.0,18.0169,18.031,18.0099,18.024,36800.0
2012-07-09 14:40:00,25.6,25.61,25.58,25.6,92000.0,18.024,18.031,18.0099,18.024,92000.0
2012-07-09 14:50:00,25.6,25.62,25.6,25.61,64200.0,18.024,18.038,18.024,18.031,64200.0
2012-07-09 15:00:00,25.61,25.66,25.61,25.65,99800.0,18.031,18.0662,18.031,18.0592,99800.0
2012-07-09 15:10:00,25.65,25.66,25.63,25.65,55000.0,18.0592,18.0662,18.0451,18.0592,55000.0
2012-07-09 15:20:00,25.64,25.68,25.63,25.67,126400.0,18.0521,18.0803,18.0451,18.0732,126400.0
2012-07-09 15:30:00,25.68,25.72,25.67,25.68,247600.0,18.0803,18.1085,18.0732,18.0803,247600.0
2012-07-09 15:40:00,25.68,25.72,25.67,25.72,432600.0,18.0803,18.1085,18.0732,18.1085,432600.0
2012-07-09 15:50:00,25.72,25.76,25.71,25.75,1424800.0,18.1085,18.1366,18.1014,18.1296,1424800.0
2012-07-10 09:30:00,25.96,26.03,25.86,25.9,340800.0,18.2774,18.3267,18.207,18.2352,340800.0
2012-07-10 09:40:00,25.9,26.05,25.88,26.03,421800.0,18.2352,18.3408,18.2211,18.3267,421800.0
2012-07-10 09:50:00,26.02,26.03,26.0,26.01,308200.0,18.3197,18.3267,18.3056,18.3126,308200.0
2012-07-10 10:00:00,26.01,26.06,25.88,25.88,1223400.0,18.3126,18.3478,18.2211,18.2211,1223400.0
2012-07-10 10:10:00,25.88,25.91,25.86,25.88,235800.0,18.2211,18.2422,18.207,18.2211,235800.0
2012-07-10 10:20:00,25.89,25.96,25.89,25.93,391800.0,18.2281,18.2774,18.2281,18.2563,391800.0
2012-07-10 10:30:00,25.93,25.93,25.9,25.91,341800.0,18.2563,18.2563,18.2352,18.2422,341800.0
2012-07-10 10:40:00,25.9,25.9,25.84,25.86,149400.0,18.2352,18.2352,18.1929,18.207,149400.0
2012-07-10 10:50:00,25.86,25.88,25.84,25.88,221200.0,18.207,18.2211,18.1929,18.2211,221200.0
2012-07-10 11:00:00,25.88,25.88,25.77,25.77,213200.0,18.2211,18.2211,18.1437,18.1437,213200.0
2012-07-10 11:10:00,25.76,25.79,25.75,25.78,175800.0,18.1366,18.1577,18.1296,18.1507,175800.0
2012-07-10 11:20:00,25.78,25.84,25.78,25.83,166200.0,18.1507,18.1929,18.1507,18.1859,166200.0
2012-07-10 11:30:00,25.83,25.86,25.83,25.86,171400.0,18.1859,18.207,18.1859,18.207,171400.0
2012-07-10 11:40:00,25.86,25.92,25.86,25.91,69400.0,18.207,18.2493,18.207,18.2422,69400.0
2012-07-10 11:50:00,25.92,25.94,25.89,25.89,132400.0,18.2493,18.2633,18.2281,18.2281,132400.0
2012-07-10 12:00:00,25.9,25.93,25.89,25.91,77600.0,18.2352,18.2563,18.2281,18.2422,77600.0
2012-07-10 12:10:00,25.9,25.91,25.83,25.84,71400.0,18.2352,18.2422,18.1859,18.1929,71400.0
2012-07-10 12:20:00,25.84,25.87,25.84,25.86,98000.0,18.1929,18.2141,18.1929,18.207,98000.0
2012-07-10 12:30:00,25.86,25.86,25.84,25.86,68800.0,18.207,18.207,18.1929,18.207,68800.0
2012-07-10 12:40:00,25.86,25.87,25.85,25.85,157600.0,18.207,18.2141,18.2,18.2,157600.0
2012-07-10 12:50:00,25.86,25.88,25.84,25.86,128800.0,18.207,18.2211,18.1929,18.207,128800.0
2012-07-10 13:00:00,25.86,25.88,25.86,25.88,85400.0,18.207,18.2211,18.207,18.2211,85400.0
2012-07-10 13:10:00,25.88,25.89,25.87,25.88,44200.0,18.2211,18.2281,18.2141,18.2211,44200.0
2012-07-10 13:20:00,25.88,25.89,25.86,25.88,143400.0,18.2211,18.2281,18.207,18.2211,143400.0
2012-07-10 13:30:00,25.88,25.89,25.84,25.84,166600.0,18.2211,18.2281,18.1929,18.1929,166600.0
2012-07-10 13:40:00,25.84,25.86,25.83,25.85,72400.0,18.1929,18.207,18.1859,18.2,72400.0
2012-07-10 13:50:00,25.85,25.88,25.85,25.87,74600.0,18.2,18.2211,18.2,18.2141,74600.0
2012-07-10 14:00:00,25.87,25.88,25.86,25.88,108600.0,18.2141,18.2211,18.207,18.2211,108600.0
2012-07-10 14:10:00,25.87,25.88,25.82,25.82,187200.0,18.2141,18.2211,18.1789,18.1789,187200.0
2012-07-10 14:20:00,25.82,25.83,25.79,25.82,157600.0,18.1789,18.1859,18.1577,18.1789,157600.0
2012-07-10 14:30:00,25.81,25.82,25.78,25.81,104400.0,18.1718,18.1789,18.1507,18.1718,104400.0
2012-07-10 14:40:00,25.81,25.82,25.78,25.8,112200.0,18.1718,18.1789,18.1507,18.1648,112200.0
2012-07-10 14:50:00,25.8,25.8,25.74,25.77,207800.0,18.1648,18.1648,18.1225,18.1437,207800.0
2012-07-10 15:00:00,25.77,25.82,25.77,25.78,188600.0,18.1437,18.1789,18.1437,18.1507,188600.0
2012-07-10 15:10:00,25.78,25.78,25.74,25.75,155400.0,18.1507,18.1507,18.1225,18.1296,155400.0
2012-07-10 15:20:00,25.75,25.76,25.71,25.72,179000.0,18.1296,18.1366,18.1014,18.1085,179000.0
2012-07-10 15:30:00,25.72,25.75,25.72,25.75,200600.0,18.1085,18.1296,18.1085,18.1296,200600.0
2012-07-10 15:40:00,25.74,25.8,25.72,25.8,293000.0,18.1225,18.1648,18.1085,18.1648,293000.0
2012-07-10 15:50:00,25.8,25.85,25.78,25.8,817400.0,18.1648,18.2,18.1507,18.1648,817400.0
2012-07-11 09:30:00,25.18,25.25,25.03,25.07,1393000.0,17.7283,17.7775,17.6227,17.6508,1393000.0
2012-07-11 09:40:00,25.07,25.18,25.05,25.14,1492600.0,17.6508,17.7283,17.6367,17.7001,1492600.0
2012-07-11 09:50:00,25.14,25.21,25.05,25.05,645000.0,17.7001,17.7494,17.6367,17.6367,645000.0
2012-07-11 10:00:00,25.06,25.15,25.05,25.11,880000.0,17.6438,17.7071,17.6367,17.679,880000.0
2012-07-11 10:10:00,25.11,25.33,25.11,25.28,631800.0,17.679,17.8339,17.679,17.7987,631800.0
2012-07-11 10:20:00,25.28,25.38,25.23,25.23,536800.0,17.7987,17.8691,17.7635,17.7635,536800.0
2012-07-11 10:30:00,25.23,25.26,25.2,25.22,423200.0,17.7635,17.7846,17.7423,17.7564,423200.0
2012-07-11 10:40:00,25.22,25.31,25.18,25.19,396800.0,17.7564,17.8198,17.7283,17.7353,396800.0
2012-07-11 10:50:00,25.19,25.2,25.11,25.14,208400.0,17.7353,17.7423,17.679,17.7001,208400.0
2012-07-11 11:00:00,25.14,25.15,25.11,25.11,248200.0,17.7001,17.7071,17.679,17.679,248200.0
2012-07-11 11:10:00,25.11,25.11,25.04,25.05,308200.0,17.679,17.679,17.6297,17.6367,308200.0
2012-07-11 11:20:00,25.05,25.15,25.05,25.11,202600.0,17.6367,17.7071,17.6367,17.679,202600.0
2012-07-11 11:30:00,25.11,25.15,25.1,25.14,214800.0,17.679,17.7071,17.6719,17.7001,214800.0
2012-07-11 11:40:00,25.14,25.15,25.1,25.11,237600.0,17.7001,17.7071,17.6719,17.679,237600.0
2012-07-11 11:50:00,25.11,25.11,25.07,25.1,180400.0,17.679,17.679,17.6508,17.6719,180400.0
2012-07-11 12:00:00,25.1,25.2,25.08,25.11,405000.0,17.6719,17.7423,17.6579,17.679,405000.0
2012-07-11 12:10:00,25.12,25.13,25.08,25.1,535600.0,17.686,17.6931,17.6579,17.6719,535600.0
2012-07-11 12:20:00,25.1,25.14,25.1,25.11,207400.0,17.6719,17.7001,17.6719,17.679,207400.0
2012-07-11 12:30:00,25.11,25.15,25.1,25.13,111200.0,17.679,17.7071,17.6719,17.6931,111200.0
2012-07-11 12:40:00,25.13,25.17,25.11,25.15,149400.0,17.6931,17.7212,17.679,17.7071,149400.0
2012-07-11 12:50:00,25.16,25.16,25.11,25.13,120600.0,17.7142,17.7142,17.679,17.6931,120600.0
2012-07-11 13:00:00,25.13,25.16,25.13,25.14,102000.0,17.6931,17.7142,17.6931,17.7001,102000.0
2012-07-11 13:10:00,25.15,25.15,25.1,25.11,185000.0,17.7071,17.7071,17.6719,17.679,185000.0
2012-07-11 13:20:00,25.11,25.13,25.1,25.11,117000.0,17.679,17.6931,17.6719,17.679,117000.0
2012-07-11 13:30:00,25.11,25.14,25.1,25.14,182400.0,17.679,17.7001,17.6719,17.7001,182400.0
2012-07-11 13:40:00,25.14,25.18,25.14,25.18,147200.0,17.7001,17.7283,17.7001,17.7283,147200.0
2012-07-11 13:50:00,25.18,25.24,25.17,25.22,266000.0,17.7283,17.7705,17.7212,17.7564,266000.0
2012-07-11 14:00:00,25.22,25.24,25.15,25.18,424200.0,17.7564,17.7705,17.7071,17.7283,424200.0
2012-07-11 14:10:00,25.18,25.21,25.16,25.17,223200.0,17.7283,17.7494,17.7142,17.7212,223200.0
2012-07-11 14:20:00,25.17,25.17,25.12,25.16,278200.0,17.7212,17.7212,17.686,17.7142,278200.0
2012-07-11 14:30:00,25.16,25.17,25.14,25.17,145000.0,17.7142,17.7212,17.7001,17.7212,145000.0
2012-07-11 14:40:00,25.17,25.25,25.16,25.23,206200.0,17.7212,17.7775,17.7142,17.7635,206200.0
2012-07-11 14:50:00,25.23,25.31,25.23,25.28,316000.0,17.7635,17.8198,17.7635,17.7987,316000.0
2012-07-11 15:00:00,25.28,25.35,25.28,25.33,375400.0,17.7987,17.8479,17.7987,17.8339,375400.0
2012-07-11 15:10:00,25.33,25.38,25.31,25.36,520200.0,17.8339,17.8691,17.8198,17.855,520200.0
2012-07-11 15:20:00,25.36,25.37,25.29,25.31,627200.0,17.855,17.862,17.8057,17.8198,627200.0
2012-07-11 15:30:00,25.32,25.33,25.3,25.3,411800.0,17.8268,17.8339,17.8127,17.8127,411800.0
2012-07-11 15:40:00,25.31,25.43,25.3,25.41,669200.0,17.8198,17.9043,17.8127,17.8902,669200.0
2012-07-11 15:50:00,25.41,25.42,25.31,25.34,962000.0,17.8902,17.8972,17.8198,17.8409,962000.0
2012-07-12 09:30:00,25.08,25.22,24.88,24.88,505400.0,17.6579,17.7564,17.517,17.517,505400.0
2012-07-12 09:40:00,24.86,24.93,24.84,24.84,245200.0,17.503,17.5522,17.4889,17.4889,245200.0
2012-07-12 09:50:00,24.84,24.91,24.8,24.9,407800.0,17.4889,17.5382,17.4607,17.5311,407800.0
2012-07-12 10:00:00,24.89,24.92,24.83,24.86,442800.0,17.5241,17.5452,17.4818,17.503,442800.0
2012-07-12 10:10:00,24.86,24.95,24.86,24.9,315000.0,17.503,17.5663,17.503,17.5311,315000.0
2012-07-12 10:20:00,24.91,24.99,24.9,24.96,257400.0,17.5382,17.5945,17.5311,17.5734,257400.0
2012-07-12 10:30:00,24.96,25.01,24.94,25.0,261200.0,17.5734,17.6086,17.5593,17.6015,261200.0
2012-07-12 10:40:00,25.0,25.04,24.98,25.01,287400.0,17.6015,17.6297,17.5874,17.6086,287400.0
2012-07-12 10:50:00,25.0,25.03,24.96,24.98,178400.0,17.6015,17.6227,17.5734,17.5874,178400.0
2012-07-12 11:00:00,24.98,25.08,24.97,25.08,346600.0,17.5874,17.6579,17.5804,17.6579,346600.0
2012-07-12 11:10:00,25.08,25.11,25.05,25.1,137200.0,17.6579,17.679,17.6367,17.6719,137200.0
2012-07-12 11:20:00,25.1,25.15,25.1,25.14,178000.0,17.6719,17.7071,17.6719,17.7001,178000.0
2012-07-12 11:30:00,25.14,25.15,25.1,25.1,278200.0,17.7001,17.7071,17.6719,17.6719,278200.0
2012-07-12 11:40:00,25.1,25.13,25.09,25.12,204200.0,17.6719,17.6931,17.6649,17.686,204200.0
2012-07-12 11:50:00,25.12,25.18,25.11,25.17,282800.0,17.686,17.7283,17.679,17.7212,282800.0
2012-07-12 12:00:00,25.18,25.21,25.17,25.2,206600.0,17.7283,17.7494,17.7212,17.7423,206600.0
2012-07-12 12:10:00,25.2,25.25,25.2,25.25,193200.0,17.7423,17.7775,17.7423,17.7775,193200.0
2012-07-12 12:20:00,25.25,25.3,25.25,25.28,153200.0,17.7775,17.8127,17.7775,17.7987,153200.0
2012-07-12 12:30:00,25.29,25.3,25.25,25.26,155400.0,17.8057,17.8127,17.7775,17.7846,155400.0
2012-07-12 12:40:00,25.27,25.31,25.25,25.29,195000.0,17.7916,17.8198,17.7775,17.8057,195000.0
2012-07-12 12:50:00,25.3,25.32,25.25,25.31,160000.0,17.8127,17.8268,17.7775,17.8198,160000.0
2012-07-12 13:00:00,25.31,25.4,25.31,25.38,221200.0,17.8198,17.8832,17.8198,17.8691,221200.0
2012-07-12 13:10:00,25.38,25.44,25.38,25.39,139800.0,17.8691,17.9113,17.8691,17.8761,139800.0
2012-07-12 13:20:00,25.39,25.43,25.35,25.35,141800.0,17.8761,17.9043,17.8479,17.8479,141800.0
2012-07-12 13:30:00,25.35,25.38,25.35,25.35,117600.0,17.8479,17.8691,17.8479,17.8479,117600.0
2012-07-12 13:40:00,25.35,25.4,25.35,25.39,136800.0,17.8479,17.8832,17.8479,17.8761,136800.0
2012-07-12 13:50:00,25.4,25.4,25.3,25.3,123000.0,17.8832,17.8832,17.8127,17.8127,123000.0
2012-07-12 14:00:00,25.3,25.34,25.25,25.31,140600.0,17.8127,17.8409,17.7775,17.8198,140600.0
2012-07-12 14:10:00,25.31,25.33,25.28,25.29,125000.0,17.8198,17.8339,17.7987,17.8057,125000.0
2012-07-12 14:20:00,25.3,25.31,25.28,25.3,94000.0,17.8127,17.8198,17.7987,17.8127,94000.0
2012-07-12 14:30:00,25.3,25.39,25.3,25.39,152600.0,17.8127,17.8761,17.8127,17.8761,152600.0
2012-07-12 14:40:00,25.39,25.42,25.36,25.36,123400.0,17.8761,17.8972,17.855,17.855,123400.0
2012-07-12 14:50:00,25.36,25.38,25.36,25.36,133400.0,17.855,17.8691,17.855,17.855,133400.0
2012-07-12 15:00:00,25.36,25.36,25.33,25.36,123600.0,17.855,17.855,17.8339,17.855,123600.0
2012-07-12 15:10:00,25.36,25.39,25.34,25.34,172800.0,17.855,17.8761,17.8409,17.8409,172800.0
2012-07-12 15:20:00,25.34,25.42,25.34,25.38,266000.0,17.8409,17.8972,17.8409,17.8691,266000.0
2012-07-12 15:30:00,25.38,25.41,25.37,25.38,326000.0,17.8691,17.8902,17.862,17.8691,326000.0
2012-07-12 15:40:00,25.38,25.44,25.37,25.39,386200.0,17.8691,17.9113,17.862,17.8761,386200.0
2012-07-12 15:50:00,25.39,25.39,25.31,25.34,918000.0,17.8761,17.8761,17.8198,17.8409,918000.0
2012-07-13 09:30:00,25.25,25.4,25.25,25.37,188000.0,17.7775,17.8832,17.7775,17.862,188000.0
2012-07-13 09:40:00,25.38,25.5,25.38,25.43,182600.0,17.8691,17.9536,17.8691,17.9043,182600.0
2012-07-13 09:50:00,25.45,25.48,25.42,25.48,152200.0,17.9184,17.9395,17.8972,17.9395,152200.0
2012-07-13 10:00:00,25.49,25.59,25.48,25.56,304600.0,17.9465,18.0169,17.9395,17.9958,304600.0
2012-07-13 10:10:00,25.56,25.59,25.53,25.53,272000.0,17.9958,18.0169,17.9747,17.9747,272000.0
2012-07-13 10:20:00,25.54,25.58,25.53,25.56,166600.0,17.9817,18.0099,17.9747,17.9958,166600.0
2012-07-13 10:30:00,25.56,25.61,25.53,25.59,233800.0,17.9958,18.031,17.9747,18.0169,233800.0
2012-07-13 10:40:00,25.6,25.63,25.56,25.61,95200.0,18.024,18.0451,17.9958,18.031,95200.0
2012-07-13 10:50:00,25.61,25.63,25.59,25.6,136600.0,18.031,18.0451,18.0169,18.024,136600.0
2012-07-13 11:00:00,25.6,25.61,25.52,25.52,232800.0,18.024,18.031,17.9676,17.9676,232800.0
2012-07-13 11:10:00,25.53,25.53,25.5,25.51,111400.0,17.9747,17.9747,17.9536,17.9606,111400.0
2012-07-13 11:20:00,25.51,25.52,25.49,25.5,505800.0,17.9606,17.9676,17.9465,17.9536,505800.0
2012-07-13 11:30:00,25.49,25.56,25.49,25.56,57400.0,17.9465,17.9958,17.9465,17.9958,57400.0
2012-07-13 11:40:00,25.55,25.58,25.54,25.55,55600.0,17.9888,18.0099,17.9817,17.9888,55600.0
2012-07-13 11:50:00,25.55,25.57,25.53,25.57,43200.0,17.9888,18.0028,17.9747,18.0028,43200.0
2012-07-13 12:00:00,25.57,25.58,25.53,25.54,102800.0,18.0028,18.0099,17.9747,17.9817,102800.0
2012-07-13 12:10:00,25.54,25.56,25.5,25.5,95600.0,17.9817,17.9958,17.9536,17.9536,95600.0
2012-07-13 12:20:00,25.5,25.53,25.49,25.51,71200.0,17.9536,17.9747,17.9465,17.9606,71200.0
2012-07-13 12:30:00,25.52,25.55,25.52,25.53,51200.0,17.9676,17.9888,17.9676,17.9747,51200.0
2012-07-13 12:40:00,25.53,25.55,25.52,25.53,46800.0,17.9747,17.9888,17.9676,17.9747,46800.0
2012-07-13 12:50:00,25.53,25.54,25.52,25.53,57000.0,17.9747,17.9817,17.9676,17.9747,57000.0
2012-07-13 13:00:00,25.53,25.55,25.53,25.54,23600.0,17.9747,17.9888,17.9747,17.9817,23600.0
2012-07-13 13:10:00,25.54,25.55,25.53,25.54,62600.0,17.9817,17.9888,17.9747,17.9817,62600.0
2012-07-13 13:20:00,25.54,25.54,25.52,25.52,46800.0,17.9817,17.9817,17.9676,17.9676,46800.0
2012-07-13 13:30:00,25.53,25.53,25.5,25.53,39200.0,17.9747,17.9747,17.9536,17.9747,39200.0
2012-07-13 13:40:00,25.53,25.55,25.53,25.54,58000.0,17.9747,17.9888,17.9747,17.9817,58000.0
2012-07-13 13:50:00,25.54,25.55,25.5,25.52,75400.0,17.9817,17.9888,17.9536,17.9676,75400.0
2012-07-13 14:00:00,25.52,25.53,25.5,25.5,35800.0,17.9676,17.9747,17.9536,17.9536,35800.0
2012-07-13 14:10:00,25.5,25.51,25.5,25.5,43600.0,17.9536,17.9606,17.9536,17.9536,43600.0
2012-07-13 14:20:00,25.5,25.51,25.5,25.5,68000.0,17.9536,17.9606,17.9536,17.9536,68000.0
2012-07-13 14:30:00,25.5,25.52,25.46,25.47,92400.0,17.9536,17.9676,17.9254,17.9324,92400.0
2012-07-13 14:40:00,25.46,25.5,25.46,25.49,59400.0,17.9254,17.9536,17.9254,17.9465,59400.0
2012-07-13 14:50:00,25.49,25.5,25.49,25.5,42200.0,17.9465,17.9536,17.9465,17.9536,42200.0
2012-07-13 15:00:00,25.5,25.57,25.49,25.56,171800.0,17.9536,18.0028,17.9465,17.9958,171800.0
2012-07-13 15:10:00,25.56,25.59,25.55,25.57,124400.0,17.9958,18.0169,17.9888,18.0028,124400.0
2012-07-13 15:20:00,25.57,25.59,25.55,25.57,135000.0,18.0028,18.0169,17.9888,18.0028,135000.0
2012-07-13 15:30:00,25.57,25.58,25.52,25.52,280400.0,18.0028,18.0099,17.9676,17.9676,280400.0
2012-07-13 15:40:00,25.52,25.6,25.52,25.6,374800.0,17.9676,18.024,17.9676,18.024,374800.0
2012-07-13 15:50:00,25.59,25.63,25.58,25.59,1640600.0,18.0169,18.0451,18.0099,18.0169,1640600.0
2012-07-16 09:30:00,25.6,25.63,25.45,25.57,116800.0,18.024,18.0451,17.9184,18.0028,116800.0
2012-07-16 09:40:00,25.57,25.61,25.54,25.6,86000.0,18.0028,18.031,17.9817,18.024,86000.0
2012-07-16 09:50:00,25.61,25.61,25.57,25.59,232200.0,18.031,18.031,18.0028,18.0169,232200.0
2012-07-16 10:00:00,25.58,25.63,25.57,25.6,136400.0,18.0099,18.0451,18.0028,18.024,136400.0
2012-07-16 10:10:00,25.59,25.6,25.57,25.59,85800.0,18.0169,18.024,18.0028,18.0169,85800.0
2012-07-16 10:20:00,25.59,25.61,25.56,25.61,128800.0,18.0169,18.031,17.9958,18.031,128800.0
2012-07-16 10:30:00,25.61,25.71,25.61,25.7,81400.0,18.031,18.1014,18.031,18.0944,81400.0
2012-07-16 10:40:00,25.71,25.75,25.68,25.73,79200.0,18.1014,18.1296,18.0803,18.1155,79200.0
2012-07-16 10:50:00,25.73,25.73,25.68,25.72,65400.0,18.1155,18.1155,18.0803,18.1085,65400.0
2012-07-16 11:00:00,25.72,25.72,25.68,25.68,83800.0,18.1085,18.1085,18.0803,18.0803,83800.0
2012-07-16 11:10:00,25.68,25.81,25.68,25.8,112600.0,18.0803,18.1718,18.0803,18.1648,112600.0
2012-07-16 11:20:00,25.81,25.81,25.76,25.78,87800.0,18.1718,18.1718,18.1366,18.1507,87800.0
2012-07-16 11:30:00,25.78,25.78,25.73,25.75,53000.0,18.1507,18.1507,18.1155,18.1296,53000.0
2012-07-16 11:40:00,25.75,25.77,25.74,25.76,62800.0,18.1296,18.1437,18.1225,18.1366,62800.0
2012-07-16 11:50:00,25.76,25.77,25.74,25.77,42400.0,18.1366,18.1437,18.1225,18.1437,42400.0
2012-07-16 12:00:00,25.76,25.77,25.75,25.75,40000.0,18.1366,18.1437,18.1296,18.1296,40000.0
2012-07-16 12:10:00,25.75,25.76,25.72,25.72,109600.0,18.1296,18.1366,18.1085,18.1085,109600.0
2012-07-16 12:20:00,25.71,25.71,25.67,25.68,79800.0,18.1014,18.1014,18.0732,18.0803,79800.0
2012-07-16 12:30:00,25.68,25.77,25.66,25.7,295600.0,18.0803,18.1437,18.0662,18.0944,295600.0
2012-07-16 12:40:00,25.69,25.78,25.69,25.76,385800.0,18.0873,18.1507,18.0873,18.1366,385800.0
2012-07-16 12:50:00,25.75,25.77,25.74,25.77,82800.0,18.1296,18.1437,18.1225,18.1437,82800.0
2012-07-16 13:00:00,25.77,25.84,25.75,25.84,132800.0,18.1437,18.1929,18.1296,18.1929,132800.0
2012-07-16 13:10:00,25.84,25.85,25.79,25.85,174400.0,18.1929,18.2,18.1577,18.2,174400.0
2012-07-16 13:20:00,25.85,25.88,25.82,25.87,104400.0,18.2,18.2211,18.1789,18.2141,104400.0
2012-07-16 13:30:00,25.87,25.92,25.85,25.86,206800.0,18.2141,18.2493,18.2,18.207,206800.0
2012-07-16 13:40:00,25.86,25.9,25.85,25.86,85200.0,18.207,18.2352,18.2,18.207,85200.0
2012-07-16 13:50:00,25.86,25.88,25.84,25.85,128200.0,18.207,18.2211,18.1929,18.2,128200.0
2012-07-16 14:00:00,25.85,25.9,25.85,25.9,91200.0,18.2,18.2352,18.2,18.2352,91200.0
2012-07-16 14:10:00,25.9,25.92,25.9,25.92,144000.0,18.2352,18.2493,18.2352,18.2493,144000.0
2012-07-16 14:20:00,25.92,25.92,25.88,25.91,64200.0,18.2493,18.2493,18.2211,18.2422,64200.0
2012-07-16 14:30:00,25.91,25.94,25.9,25.91,111600.0,18.2422,18.2633,18.2352,18.2422,111600.0
2012-07-16 14:40:00,25.91,25.93,25.9,25.91,208400.0,18.2422,18.2563,18.2352,18.2422,208400.0
2012-07-16 14:50:00,25.91,25.93,25.89,25.92,304400.0,18.2422,18.2563,18.2281,18.2493,304400.0
2012-07-16 15:00:00,25.91,25.92,25.9,25.91,207400.0,18.2422,18.2493,18.2352,18.2422,207400.0
2012-07-16 15:10:00,25.91,25.92,25.89,25.92,276400.0,18.2422,18.2493,18.2281,18.2493,276400.0
2012-07-16 15:20:00,25.92,25.93,25.91,25.93,256000.0,18.2493,18.2563,18.2422,18.2563,256000.0
2012-07-16 15:30:00,25.92,25.93,25.89,25.91,295800.0,18.2493,18.2563,18.2281,18.2422,295800.0
2012-07-16 15:40:00,25.91,25.93,25.88,25.93,428800.0,18.2422,18.2563,18.2211,18.2563,428800.0
2012-07-16 15:50:00,25.93,25.97,25.91,25.97,987000.0,18.2563,18.2845,18.2422,18.2845,987000.0
2012-07-17 09:30:00,26.25,26.49,26.22,26.43,688400.0,18.4816,18.6506,18.4605,18.6083,688400.0
2012-07-17 09:40:00,26.45,26.45,26.25,26.3,522400.0,18.6224,18.6224,18.4816,18.5168,522400.0
2012-07-17 09:50:00,26.31,26.36,26.29,26.34,275800.0,18.5238,18.5591,18.5098,18.545,275800.0
2012-07-17 10:00:00,26.34,26.34,26.14,26.15,452200.0,18.545,18.545,18.4042,18.4112,452200.0
2012-07-17 10:10:00,26.15,26.18,26.11,26.12,210400.0,18.4112,18.4323,18.383,18.3901,210400.0
2012-07-17 10:20:00,26.11,26.15,26.08,26.11,193600.0,18.383,18.4112,18.3619,18.383,193600.0
2012-07-17 10:30:00,26.11,26.12,26.0,26.0,285200.0,18.383,18.3901,18.3056,18.3056,285200.0
2012-07-17 10:40:00,26.0,26.05,26.0,26.02,328400.0,18.3056,18.3408,18.3056,18.3197,328400.0
2012-07-17 10:50:00,26.02,26.1,26.02,26.1,209600.0,18.3197,18.376,18.3197,18.376,209600.0
2012-07-17 11:00:00,26.1,26.17,26.09,26.12,210600.0,18.376,18.4253,18.369,18.3901,210600.0
2012-07-17 11:10:00,26.13,26.19,26.13,26.17,173800.0,18.3971,18.4394,18.3971,18.4253,173800.0
2012-07-17 11:20:00,26.17,26.2,26.16,26.19,129600.0,18.4253,18.4464,18.4182,18.4394,129600.0
2012-07-17 11:30:00,26.18,26.28,26.18,26.28,120000.0,18.4323,18.5027,18.4323,18.5027,120000.0
2012-07-17 11:40:00,26.28,26.39,26.27,26.37,175600.0,18.5027,18.5802,18.4957,18.5661,175600.0
2012-07-17 11:50:00,26.37,26.39,26.33,26.39,195600.0,18.5661,18.5802,18.5379,18.5802,195600.0
2012-07-17 12:00:00,26.38,26.45,26.38,26.41,240200.0,18.5731,18.6224,18.5731,18.5943,240200.0
2012-07-17 12:10:00,26.41,26.44,26.4,26.4,149600.0,18.5943,18.6154,18.5872,18.5872,149600.0
2012-07-17 12:20:00,26.4,26.43,26.38,26.4,125600.0,18.5872,18.6083,18.5731,18.5872,125600.0
2012-07-17 12:30:00,26.4,26.41,26.36,26.36,313000.0,18.5872,18.5943,18.5591,18.5591,313000.0
2012-07-17 12:40:00,26.36,26.4,26.36,26.39,95000.0,18.5591,18.5872,18.5591,18.5802,95000.0
2012-07-17 12:50:00,26.39,26.39,26.32,26.32,166000.0,18.5802,18.5802,18.5309,18.5309,166000.0
2012-07-17 13:00:00,26.32,26.36,26.31,26.36,53400.0,18.5309,18.5591,18.5238,18.5591,53400.0
2012-07-17 13:10:00,26.36,26.39,26.36,26.38,58600.0,18.5591,18.5802,18.5591,18.5731,58600.0
2012-07-17 13:20:00,26.38,26.43,26.36,26.38,167600.0,18.5731,18.6083,18.5591,18.5731,167600.0
2012-07-17 13:30:00,26.38,26.41,26.37,26.38,128000.0,18.5731,18.5943,18.5661,18.5731,128000.0
2012-07-17 13:40:00,26.39,26.4,26.38,26.39,97000.0,18.5802,18.5872,18.5731,18.5802,97000.0
2012-07-17 13:50:00,26.39,26.39,26.36,26.39,66400.0,18.5802,18.5802,18.5591,18.5802,66400.0
2012-07-17 14:00:00,26.38,26.42,26.38,26.38,431400.0,18.5731,18.6013,18.5731,18.5731,431400.0
2012-07-17 14:10:00,26.38,26.39,26.37,26.38,199000.0,18.5731,18.5802,18.5661,18.5731,199000.0
2012-07-17 14:20:00,26.38,26.39,26.36,26.39,325000.0,18.5731,18.5802,18.5591,18.5802,325000.0
2012-07-17 14:30:00,26.39,26.41,26.39,26.39,305400.0,18.5802,18.5943,18.5802,18.5802,305400.0
2012-07-17 14:40:00,26.39,26.43,26.38,26.43,153800.0,18.5802,18.6083,18.5731,18.6083,153800.0
2012-07-17 14:50:00,26.42,26.44,26.41,26.43,206600.0,18.6013,18.6154,18.5943,18.6083,206600.0
2012-07-17 15:00:00,26.43,26.43,26.39,26.41,220600.0,18.6083,18.6083,18.5802,18.5943,220600.0
2012-07-17 15:10:00,26.41,26.43,26.38,26.42,221600.0,18.5943,18.6083,18.5731,18.6013,221600.0
2012-07-17 15:20:00,26.42,26.42,26.37,26.38,135000.0,18.6013,18.6013,18.5661,18.5731,135000.0
2012-07-17 15:30:00,26.38,26.41,26.38,26.39,391000.0,18.5731,18.5943,18.5731,18.5802,391000.0
2012-07-17 15:40:00,26.38,26.42,26.36,26.4,441000.0,18.5731,18.6013,18.5591,18.5872,441000.0
2012-07-17 15:50:00,26.4,26.43,26.39,26.41,1001200.0,18.5872,18.6083,18.5802,18.5943,1001200.0
2012-07-18 09:30:00,26.43,26.45,26.25,26.28,157400.0,18.6083,18.6224,18.4816,18.5027,157400.0
2012-07-18 09:40:00,26.28,26.42,26.28,26.4,144600.0,18.5027,18.6013,18.5027,18.5872,144600.0
2012-07-18 09:50:00,26.41,26.49,26.32,26.43,214200.0,18.5943,18.6506,18.5309,18.6083,214200.0
2012-07-18 10:00:00,26.43,26.5,26.4,26.4,224400.0,18.6083,18.6576,18.5872,18.5872,224400.0
2012-07-18 10:10:00,26.39,26.5,26.36,26.49,282200.0,18.5802,18.6576,18.5591,18.6506,282200.0
2012-07-18 10:20:00,26.5,26.5,26.47,26.5,124400.0,18.6576,18.6576,18.6365,18.6576,124400.0
2012-07-18 10:30:00,26.5,26.5,26.44,26.5,223400.0,18.6576,18.6576,18.6154,18.6576,223400.0
2012-07-18 10:40:00,26.5,26.5,26.42,26.49,175000.0,18.6576,18.6576,18.6013,18.6506,175000.0
2012-07-18 10:50:00,26.49,26.59,26.48,26.55,201600.0,18.6506,18.721,18.6435,18.6928,201600.0
2012-07-18 11:00:00,26.55,26.56,26.43,26.44,152200.0,18.6928,18.6999,18.6083,18.6154,152200.0
2012-07-18 11:10:00,26.44,26.47,26.43,26.47,143200.0,18.6154,18.6365,18.6083,18.6365,143200.0
2012-07-18 11:20:00,26.47,26.47,26.41,26.43,229400.0,18.6365,18.6365,18.5943,18.6083,229400.0
2012-07-18 11:30:00,26.43,26.43,26.39,26.41,190400.0,18.6083,18.6083,18.5802,18.5943,190400.0
2012-07-18 11:40:00,26.4,26.41,26.38,26.39,110200.0,18.5872,18.5943,18.5731,18.5802,110200.0
2012-07-18 11:50:00,26.39,26.41,26.36,26.38,107400.0,18.5802,18.5943,18.5591,18.5731,107400.0
2012-07-18 12:00:00,26.38,26.41,26.38,26.4,150800.0,18.5731,18.5943,18.5731,18.5872,150800.0
2012-07-18 12:10:00,26.4,26.4,26.37,26.39,92200.0,18.5872,18.5872,18.5661,18.5802,92200.0
2012-07-18 12:20:00,26.39,26.4,26.38,26.39,153000.0,18.5802,18.5872,18.5731,18.5802,153000.0
2012-07-18 12:30:00,26.39,26.42,26.39,26.4,133600.0,18.5802,18.6013,18.5802,18.5872,133600.0
2012-07-18 12:40:00,26.4,26.49,26.4,26.48,130600.0,18.5872,18.6506,18.5872,18.6435,130600.0
2012-07-18 12:50:00,26.48,26.55,26.47,26.52,350600.0,18.6435,18.6928,18.6365,18.6717,350600.0
2012-07-18 13:00:00,26.52,26.55,26.52,26.54,44600.0,18.6717,18.6928,18.6717,18.6858,44600.0
2012-07-18 13:10:00,26.54,26.54,26.53,26.54,44200.0,18.6858,18.6858,18.6787,18.6858,44200.0
2012-07-18 13:20:00,26.54,26.57,26.53,26.57,67000.0,18.6858,18.7069,18.6787,18.7069,67000.0
2012-07-18 13:30:00,26.57,26.57,26.56,26.56,119400.0,18.7069,18.7069,18.6999,18.6999,119400.0
2012-07-18 13:40:00,26.56,26.58,26.56,26.58,125400.0,18.6999,18.7139,18.6999,18.7139,125400.0
2012-07-18 13:50:00,26.58,26.59,26.56,26.59,92600.0,18.7139,18.721,18.6999,18.721,92600.0
2012-07-18 14:00:00,26.59,26.61,26.57,26.59,163000.0,18.721,18.7351,18.7069,18.721,163000.0
2012-07-18 14:10:00,26.59,26.63,26.59,26.62,194800.0,18.721,18.7491,18.721,18.7421,194800.0
2012-07-18 14:20:00,26.61,26.64,26.61,26.62,317600.0,18.7351,18.7562,18.7351,18.7421,317600.0
2012-07-18 14:30:00,26.61,26.63,26.59,26.61,187400.0,18.7351,18.7491,18.721,18.7351,187400.0
2012-07-18 14:40:00,26.61,26.63,26.57,26.61,296000.0,18.7351,18.7491,18.7069,18.7351,296000.0
2012-07-18 14:50:00,26.61,26.64,26.6,26.64,147800.0,18.7351,18.7562,18.728,18.7562,147800.0
2012-07-18 15:00:00,26.64,26.64,26.6,26.63,138400.0,18.7562,18.7562,18.728,18.7491,138400.0
2012-07-18 15:10:00,26.63,26.64,26.6,26.63,229400.0,18.7491,18.7562,18.728,18.7491,229400.0
2012-07-18 15:20:00,26.63,26.65,26.58,26.6,176000.0,18.7491,18.7632,18.7139,18.728,176000.0
2012-07-18 15:30:00,26.6,26.62,26.58,26.6,207400.0,18.728,18.7421,18.7139,18.728,207400.0
2012-07-18 15:40:00,26.6,26.63,26.56,26.58,410400.0,18.728,18.7491,18.6999,18.7139,410400.0
2012-07-18 15:50:00,26.58,26.59,26.54,26.58,517000.0,18.7139,18.721,18.6858,18.7139,517000.0
2012-07-19 09:30:00,26.58,26.63,26.43,26.53,312600.0,18.7139,18.7491,18.6083,18.6787,312600.0
2012-07-19 09:40:00,26.53,26.67,26.53,26.65,365000.0,18.6787,18.7773,18.6787,18.7632,365000.0
2012-07-19 09:50:00,26.66,26.75,26.63,26.68,342000.0,18.7703,18.8336,18.7491,18.7844,342000.0
2012-07-19 10:00:00,26.66,26.67,26.59,26.62,165400.0,18.7703,18.7773,18.721,18.7421,165400.0
2012-07-19 10:10:00,26.63,26.64,26.59,26.64,193200.0,18.7491,18.7562,18.721,18.7562,193200.0
2012-07-19 10:20:00,26.64,26.67,26.64,26.66,125200.0,18.7562,18.7773,18.7562,18.7703,125200.0
2012-07-19 10:30:00,26.66,26.75,26.66,26.75,426800.0,18.7703,18.8336,18.7703,18.8336,426800.0
2012-07-19 10:40:00,26.74,26.78,26.74,26.77,278200.0,18.8266,18.8548,18.8266,18.8477,278200.0
2012-07-19 10:50:00,26.77,26.84,26.77,26.84,208000.0,18.8477,18.897,18.8477,18.897,208000.0
2012-07-19 11:00:00,26.84,26.98,26.83,26.96,538600.0,18.897,18.9956,18.89,18.9815,538600.0
2012-07-19 11:10:00,26.96,26.96,26.86,26.87,213000.0,18.9815,18.9815,18.9111,18.9181,213000.0
2012-07-19 11:20:00,26.86,26.93,26.84,26.91,217800.0,18.9111,18.9604,18.897,18.9463,217800.0
2012-07-19 11:30:00,26.91,26.92,26.86,26.86,178600.0,18.9463,18.9533,18.9111,18.9111,178600.0
2012-07-19 11:40:00,26.86,26.89,26.82,26.86,132600.0,18.9111,18.9322,18.8829,18.9111,132600.0
2012-07-19 11:50:00,26.86,26.87,26.83,26.84,64400.0,18.9111,18.9181,18.89,18.897,64400.0
2012-07-19 12:00:00,26.85,26.88,26.84,26.86,92200.0,18.904,18.9252,18.897,18.9111,92200.0
2012-07-19 12:10:00,26.86,26.9,26.86,26.89,290000.0,18.9111,18.9392,18.9111,18.9322,290000.0
2012-07-19 12:20:00,26.88,26.98,26.88,26.96,178600.0,18.9252,18.9956,18.9252,18.9815,178600.0
2012-07-19 12:30:00,26.96,27.0,26.95,26.99,169800.0,18.9815,19.0097,18.9744,19.0026,169800.0
2012-07-19 12:40:00,26.99,27.01,26.96,26.97,314400.0,19.0026,19.0167,18.9815,18.9885,314400.0
2012-07-19 12:50:00,26.97,26.97,26.9,26.91,137600.0,18.9885,18.9885,18.9392,18.9463,137600.0
2012-07-19 13:00:00,26.91,26.97,26.9,26.94,198000.0,18.9463,18.9885,18.9392,18.9674,198000.0
2012-07-19 13:10:00,26.94,26.96,26.89,26.89,78000.0,18.9674,18.9815,18.9322,18.9322,78000.0
2012-07-19 13:20:00,26.89,26.91,26.86,26.87,109000.0,18.9322,18.9463,18.9111,18.9181,109000.0
2012-07-19 13:30:00,26.88,26.88,26.79,26.79,101400.0,18.9252,18.9252,18.8618,18.8618,101400.0
2012-07-19 13:40:00,26.78,26.81,26.77,26.81,95400.0,18.8548,18.8759,18.8477,18.8759,95400.0
2012-07-19 13:50:00,26.81,26.81,26.74,26.8,99200.0,18.8759,18.8759,18.8266,18.8688,99200.0
2012-07-19 14:00:00,26.79,26.81,26.75,26.8,84400.0,18.8618,18.8759,18.8336,18.8688,84400.0
2012-07-19 14:10:00,26.8,26.82,26.78,26.8,104000.0,18.8688,18.8829,18.8548,18.8688,104000.0
2012-07-19 14:20:00,26.79,26.84,26.79,26.83,112600.0,18.8618,18.897,18.8618,18.89,112600.0
2012-07-19 14:30:00,26.83,26.88,26.82,26.88,91400.0,18.89,18.9252,18.8829,18.9252,91400.0
2012-07-19 14:40:00,26.88,26.88,26.83,26.84,86000.0,18.9252,18.9252,18.89,18.897,86000.0
2012-07-19 14:50:00,26.85,26.86,26.82,26.84,90200.0,18.904,18.9111,18.8829,18.897,90200.0
2012-07-19 15:00:00,26.84,26.86,26.8,26.82,126000.0,18.897,18.9111,18.8688,18.8829,126000.0
2012-07-19 15:10:00,26.82,26.83,26.8,26.82,132800.0,18.8829,18.89,18.8688,18.8829,132800.0
2012-07-19 15:20:00,26.83,26.86,26.83,26.86,390400.0,18.89,18.9111,18.89,18.9111,390400.0
2012-07-19 15:30:00,26.86,26.88,26.82,26.86,297800.0,18.9111,18.9252,18.8829,18.9111,297800.0
2012-07-19 15:40:00,26.86,26.9,26.86,26.89,356600.0,18.9111,18.9392,18.9111,18.9322,356600.0
2012-07-19 15:50:00,26.89,26.93,26.86,26.88,1438800.0,18.9322,18.9604,18.9111,18.9252,1438800.0
2012-07-20 09:30:00,26.84,27.0,26.63,26.81,1532600.0,18.897,19.0097,18.7491,18.8759,1532600.0
2012-07-20 09:40:00,26.83,26.85,26.69,26.71,256800.0,18.89,18.904,18.7914,18.8055,256800.0
2012-07-20 09:50:00,26.72,26.78,26.68,26.75,274200.0,18.8125,18.8548,18.7844,18.8336,274200.0
2012-07-20 10:00:00,26.75,26.77,26.69,26.74,438800.0,18.8336,18.8477,18.7914,18.8266,438800.0
2012-07-20 10:10:00,26.74,26.75,26.67,26.71,248800.0,18.8266,18.8336,18.7773,18.8055,248800.0
2012-07-20 10:20:00,26.71,26.72,26.66,26.68,506000.0,18.8055,18.8125,18.7703,18.7844,506000.0
2012-07-20 10:30:00,26.68,26.68,26.6,26.61,379600.0,18.7844,18.7844,18.728,18.7351,379600.0
2012-07-20 10:40:00,26.61,26.68,26.6,26.64,264800.0,18.7351,18.7844,18.728,18.7562,264800.0
2012-07-20 10:50:00,26.64,26.66,26.6,26.65,165200.0,18.7562,18.7703,18.728,18.7632,165200.0
2012-07-20 11:00:00,26.64,26.71,26.63,26.7,220400.0,18.7562,18.8055,18.7491,18.7984,220400.0
2012-07-20 11:10:00,26.7,26.7,26.61,26.64,301200.0,18.7984,18.7984,18.7351,18.7562,301200.0
2012-07-20 11:20:00,26.64,26.64,26.59,26.61,110000.0,18.7562,18.7562,18.721,18.7351,110000.0
2012-07-20 11:30:00,26.61,26.61,26.53,26.58,155400.0,18.7351,18.7351,18.6787,18.7139,155400.0
2012-07-20 11:40:00,26.59,26.63,26.53,26.63,118000.0,18.721,18.7491,18.6787,18.7491,118000.0
2012-07-20 11:50:00,26.63,26.64,26.6,26.63,201400.0,18.7491,18.7562,18.728,18.7491,201400.0
2012-07-20 12:00:00,26.63,26.64,26.59,26.59,130200.0,18.7491,18.7562,18.721,18.721,130200.0
2012-07-20 12:10:00,26.59,26.59,26.54,26.54,197800.0,18.721,18.721,18.6858,18.6858,197800.0
2012-07-20 12:20:00,26.53,26.56,26.53,26.55,132200.0,18.6787,18.6999,18.6787,18.6928,132200.0
2012-07-20 12:30:00,26.55,26.55,26.53,26.54,150200.0,18.6928,18.6928,18.6787,18.6858,150200.0
2012-07-20 12:40:00,26.54,26.57,26.54,26.57,115800.0,18.6858,18.7069,18.6858,18.7069,115800.0
2012-07-20 12:50:00,26.57,26.61,26.56,26.57,81600.0,18.7069,18.7351,18.6999,18.7069,81600.0
2012-07-20 13:00:00,26.57,26.59,26.56,26.56,77400.0,18.7069,18.721,18.6999,18.6999,77400.0
2012-07-20 13:10:00,26.56,26.58,26.55,26.55,113800.0,18.6999,18.7139,18.6928,18.6928,113800.0
2012-07-20 13:20:00,26.55,26.58,26.54,26.56,169000.0,18.6928,18.7139,18.6858,18.6999,169000.0
2012-07-20 13:30:00,26.56,26.58,26.55,26.56,167600.0,18.6999,18.7139,18.6928,18.6999,167600.0
2012-07-20 13:40:00,26.57,26.57,26.55,26.55,196800.0,18.7069,18.7069,18.6928,18.6928,196800.0
2012-07-20 13:50:00,26.55,26.58,26.54,26.58,62600.0,18.6928,18.7139,18.6858,18.7139,62600.0
2012-07-20 14:00:00,26.58,26.61,26.57,26.6,75800.0,18.7139,18.7351,18.7069,18.728,75800.0
2012-07-20 14:10:00,26.6,26.6,26.57,26.58,60200.0,18.728,18.728,18.7069,18.7139,60200.0
2012-07-20 14:20:00,26.58,26.59,26.56,26.58,129200.0,18.7139,18.721,18.6999,18.7139,129200.0
2012-07-20 14:30:00,26.58,26.58,26.55,26.57,120600.0,18.7139,18.7139,18.6928,18.7069,120600.0
2012-07-20 14:40:00,26.58,26.59,26.56,26.59,67000.0,18.7139,18.721,18.6999,18.721,67000.0
2012-07-20 14:50:00,26.59,26.6,26.57,26.58,90400.0,18.721,18.728,18.7069,18.7139,90400.0
2012-07-20 15:00:00,26.58,26.59,26.57,26.59,151800.0,18.7139,18.721,18.7069,18.721,151800.0
2012-07-20 15:10:00,26.59,26.59,26.56,26.58,256400.0,18.721,18.721,18.6999,18.7139,256400.0
2012-07-20 15:20:00,26.58,26.61,26.57,26.58,216200.0,18.7139,18.7351,18.7069,18.7139,216200.0
2012-07-20 15:30:00,26.58,26.58,26.54,26.56,262000.0,18.7139,18.7139,18.6858,18.6999,262000.0
2012-07-20 15:40:00,26.55,26.62,26.55,26.6,391600.0,18.6928,18.7421,18.6928,18.728,391600.0
2012-07-20 15:50:00,26.61,26.61,26.52,26.53,1517600.0,18.7351,18.7351,18.6717,18.6787,1517600.0
2012-07-23 09:30:00,26.18,26.2,25.99,26.04,410800.0,18.4323,18.4464,18.2985,18.3338,410800.0
2012-07-23 09:40:00,26.04,26.11,25.96,25.97,176200.0,18.3338,18.383,18.2774,18.2845,176200.0
2012-07-23 09:50:00,25.97,26.0,25.93,25.98,175800.0,18.2845,18.3056,18.2563,18.2915,175800.0
2012-07-23 10:00:00,25.98,26.03,25.96,25.98,263600.0,18.2915,18.3267,18.2774,18.2915,263600.0
2012-07-23 10:10:00,25.97,25.98,25.93,25.96,320200.0,18.2845,18.2915,18.2563,18.2774,320200.0
2012-07-23 10:20:00,25.96,26.0,25.96,25.98,118800.0,18.2774,18.3056,18.2774,18.2915,118800.0
2012-07-23 10:30:00,25.99,26.0,25.94,25.97,104200.0,18.2985,18.3056,18.2633,18.2845,104200.0
2012-07-23 10:40:00,25.98,26.03,25.95,25.95,106400.0,18.2915,18.3267,18.2704,18.2704,106400.0
2012-07-23 10:50:00,25.95,25.96,25.92,25.92,154200.0,18.2704,18.2774,18.2493,18.2493,154200.0
2012-07-23 11:00:00,25.92,25.94,25.91,25.91,97400.0,18.2493,18.2633,18.2422,18.2422,97400.0
2012-07-23 11:10:00,25.91,25.93,25.89,25.89,161600.0,18.2422,18.2563,18.2281,18.2281,161600.0
2012-07-23 11:20:00,25.9,25.93,25.89,25.93,96800.0,18.2352,18.2563,18.2281,18.2563,96800.0
2012-07-23 11:30:00,25.93,25.93,25.84,25.85,83800.0,18.2563,18.2563,18.1929,18.2,83800.0
2012-07-23 11:40:00,25.84,25.88,25.84,25.87,36400.0,18.1929,18.2211,18.1929,18.2141,36400.0
2012-07-23 11:50:00,25.88,25.91,25.87,25.91,103200.0,18.2211,18.2422,18.2141,18.2422,103200.0
2012-07-23 12:00:00,25.91,25.92,25.89,25.89,53600.0,18.2422,18.2493,18.2281,18.2281,53600.0
2012-07-23 12:10:00,25.89,25.9,25.85,25.86,78200.0,18.2281,18.2352,18.2,18.207,78200.0
2012-07-23 12:20:00,25.86,25.9,25.86,25.9,72400.0,18.207,18.2352,18.207,18.2352,72400.0
2012-07-23 12:30:00,25.89,25.89,25.85,25.85,162400.0,18.2281,18.2281,18.2,18.2,162400.0
2012-07-23 12:40:00,25.85,25.89,25.83,25.89,94000.0,18.2,18.2281,18.1859,18.2281,94000.0
2012-07-23 12:50:00,25.89,25.9,25.88,25.89,87200.0,18.2281,18.2352,18.2211,18.2281,87200.0
2012-07-23 13:00:00,25.88,25.89,25.86,25.89,54800.0,18.2211,18.2281,18.207,18.2281,54800.0
2012-07-23 13:10:00,25.89,25.91,25.88,25.9,202800.0,18.2281,18.2422,18.2211,18.2352,202800.0
2012-07-23 13:20:00,25.9,25.93,25.9,25.91,107200.0,18.2352,18.2563,18.2352,18.2422,107200.0
2012-07-23 13:30:00,25.91,25.92,25.9,25.92,131400.0,18.2422,18.2493,18.2352,18.2493,131400.0
2012-07-23 13:40:00,25.92,25.93,25.92,25.93,100400.0,18.2493,18.2563,18.2493,18.2563,100400.0
2012-07-23 13:50:00,25.93,25.95,25.91,25.92,195400.0,18.2563,18.2704,18.2422,18.2493,195400.0
2012-07-23 14:00:00,25.92,25.97,25.91,25.93,545400.0,18.2493,18.2845,18.2422,18.2563,545400.0
2012-07-23 14:10:00,25.94,25.97,25.94,25.96,199000.0,18.2633,18.2845,18.2633,18.2774,199000.0
2012-07-23 14:20:00,25.96,25.96,25.93,25.95,258800.0,18.2774,18.2774,18.2563,18.2704,258800.0
2012-07-23 14:30:00,25.95,25.98,25.93,25.95,293800.0,18.2704,18.2915,18.2563,18.2704,293800.0
2012-07-23 14:40:00,25.95,25.95,25.93,25.94,80800.0,18.2704,18.2704,18.2563,18.2633,80800.0
2012-07-23 14:50:00,25.95,25.95,25.92,25.95,117400.0,18.2704,18.2704,18.2493,18.2704,117400.0
2012-07-23 15:00:00,25.95,25.96,25.92,25.94,141200.0,18.2704,18.2774,18.2493,18.2633,141200.0
2012-07-23 15:10:00,25.94,25.97,25.93,25.96,152200.0,18.2633,18.2845,18.2563,18.2774,152200.0
2012-07-23 15:20:00,25.95,25.96,25.94,25.94,513400.0,18.2704,18.2774,18.2633,18.2633,513400.0
2012-07-23 15:30:00,25.95,25.95,25.93,25.94,238600.0,18.2704,18.2704,18.2563,18.2633,238600.0
2012-07-23 15:40:00,25.94,25.95,25.93,25.95,397200.0,18.2633,18.2704,18.2563,18.2704,397200.0
2012-07-23 15:50:00,25.95,25.96,25.92,25.94,784400.0,18.2704,18.2774,18.2493,18.2633,784400.0
2012-07-24 09:30:00,25.98,25.99,25.75,25.78,247800.0,18.2915,18.2985,18.1296,18.1507,247800.0
2012-07-24 09:40:00,25.79,25.83,25.72,25.81,154000.0,18.1577,18.1859,18.1085,18.1718,154000.0
2012-07-24 09:50:00,25.81,25.81,25.69,25.69,203600.0,18.1718,18.1718,18.0873,18.0873,203600.0
2012-07-24 10:00:00,25.69,25.74,25.68,25.73,204000.0,18.0873,18.1225,18.0803,18.1155,204000.0
2012-07-24 10:10:00,25.72,25.73,25.64,25.72,188600.0,18.1085,18.1155,18.0521,18.1085,188600.0
2012-07-24 10:20:00,25.71,25.74,25.69,25.74,127800.0,18.1014,18.1225,18.0873,18.1225,127800.0
2012-07-24 10:30:00,25.74,25.74,25.69,25.7,150800.0,18.1225,18.1225,18.0873,18.0944,150800.0
2012-07-24 10:40:00,25.7,25.77,25.7,25.75,317200.0,18.0944,18.1437,18.0944,18.1296,317200.0
2012-07-24 10:50:00,25.75,25.81,25.74,25.81,80600.0,18.1296,18.1718,18.1225,18.1718,80600.0
2012-07-24 11:00:00,25.81,25.96,25.74,25.74,714000.0,18.1718,18.2774,18.1225,18.1225,714000.0
2012-07-24 11:10:00,25.73,25.77,25.72,25.76,93600.0,18.1155,18.1437,18.1085,18.1366,93600.0
2012-07-24 11:20:00,25.76,25.78,25.75,25.75,135000.0,18.1366,18.1507,18.1296,18.1296,135000.0
2012-07-24 11:30:00,25.75,25.79,25.72,25.74,221400.0,18.1296,18.1577,18.1085,18.1225,221400.0
2012-07-24 11:40:00,25.74,25.77,25.71,25.77,96000.0,18.1225,18.1437,18.1014,18.1437,96000.0
2012-07-24 11:50:00,25.76,25.78,25.73,25.78,69400.0,18.1366,18.1507,18.1155,18.1507,69400.0
2012-07-24 12:00:00,25.78,25.78,25.71,25.74,205800.0,18.1507,18.1507,18.1014,18.1225,205800.0
2012-07-24 12:10:00,25.74,25.77,25.74,25.75,151200.0,18.1225,18.1437,18.1225,18.1296,151200.0
2012-07-24 12:20:00,25.74,25.75,25.67,25.68,246400.0,18.1225,18.1296,18.0732,18.0803,246400.0
2012-07-24 12:30:00,25.69,25.72,25.68,25.7,156000.0,18.0873,18.1085,18.0803,18.0944,156000.0
2012-07-24 12:40:00,25.7,25.73,25.68,25.71,111800.0,18.0944,18.1155,18.0803,18.1014,111800.0
2012-07-24 12:50:00,25.71,25.73,25.68,25.73,50000.0,18.1014,18.1155,18.0803,18.1155,50000.0
2012-07-24 13:00:00,25.73,25.74,25.68,25.73,65600.0,18.1155,18.1225,18.0803,18.1155,65600.0
2012-07-24 13:10:00,25.72,25.73,25.69,25.69,71800.0,18.1085,18.1155,18.0873,18.0873,71800.0
2012-07-24 13:20:00,25.68,25.71,25.68,25.7,76200.0,18.0803,18.1014,18.0803,18.0944,76200.0
2012-07-24 13:30:00,25.7,25.71,25.65,25.67,139400.0,18.0944,18.1014,18.0592,18.0732,139400.0
2012-07-24 13:40:00,25.67,25.68,25.65,25.66,217600.0,18.0732,18.0803,18.0592,18.0662,217600.0
2012-07-24 13:50:00,25.66,25.69,25.65,25.66,141400.0,18.0662,18.0873,18.0592,18.0662,141400.0
2012-07-24 14:00:00,25.66,25.66,25.61,25.66,92800.0,18.0662,18.0662,18.031,18.0662,92800.0
2012-07-24 14:10:00,25.65,25.68,25.64,25.66,102000.0,18.0592,18.0803,18.0521,18.0662,102000.0
2012-07-24 14:20:00,25.66,25.68,25.6,25.64,134000.0,18.0662,18.0803,18.024,18.0521,134000.0
2012-07-24 14:30:00,25.64,25.67,25.61,25.66,75200.0,18.0521,18.0732,18.031,18.0662,75200.0
2012-07-24 14:40:00,25.66,25.67,25.64,25.65,64400.0,18.0662,18.0732,18.0521,18.0592,64400.0
2012-07-24 14:50:00,25.64,25.65,25.58,25.6,155400.0,18.0521,18.0592,18.0099,18.024,155400.0
2012-07-24 15:00:00,25.6,25.6,25.54,25.54,195400.0,18.024,18.024,17.9817,17.9817,195400.0
2012-07-24 15:10:00,25.54,25.55,25.48,25.49,629600.0,17.9817,17.9888,17.9395,17.9465,629600.0
2012-07-24 15:20:00,25.48,25.59,25.47,25.56,363000.0,17.9395,18.0169,17.9324,17.9958,363000.0
2012-07-24 15:30:00,25.56,25.58,25.52,25.57,416600.0,17.9958,18.0099,17.9676,18.0028,416600.0
2012-07-24 15:40:00,25.57,25.57,25.5,25.56,445000.0,18.0028,18.0028,17.9536,17.9958,445000.0
2012-07-24 15:50:00,25.55,25.59,25.53,25.58,1094400.0,17.9888,18.0169,17.9747,18.0099,1094400.0
2012-07-25 09:30:00,25.6,25.65,25.4,25.63,318400.0,18.024,18.0592,17.8832,18.0451,318400.0
2012-07-25 09:40:00,25.61,25.68,25.58,25.68,146000.0,18.031,18.0803,18.0099,18.0803,146000.0
2012-07-25 09:50:00,25.68,25.72,25.62,25.63,135800.0,18.0803,18.1085,18.038,18.0451,135800.0
2012-07-25 10:00:00,25.63,25.64,25.5,25.6,214600.0,18.0451,18.0521,17.9536,18.024,214600.0
2012-07-25 10:10:00,25.59,25.61,25.54,25.59,180200.0,18.0169,18.031,17.9817,18.0169,180200.0
2012-07-25 10:20:00,25.6,25.61,25.56,25.61,146800.0,18.024,18.031,17.9958,18.031,146800.0
2012-07-25 10:30:00,25.6,25.61,25.57,25.6,131600.0,18.024,18.031,18.0028,18.024,131600.0
2012-07-25 10:40:00,25.59,25.6,25.56,25.59,116000.0,18.0169,18.024,17.9958,18.0169,116000.0
2012-07-25 10:50:00,25.59,25.6,25.5,25.52,171000.0,18.0169,18.024,17.9536,17.9676,171000.0
2012-07-25 11:00:00,25.53,25.55,25.51,25.53,101000.0,17.9747,17.9888,17.9606,17.9747,101000.0
2012-07-25 11:10:00,25.53,25.57,25.51,25.55,132400.0,17.9747,18.0028,17.9606,17.9888,132400.0
2012-07-25 11:20:00,25.55,25.58,25.54,25.57,80600.0,17.9888,18.0099,17.9817,18.0028,80600.0
2012-07-25 11:30:00,25.57,25.58,25.55,25.58,78800.0,18.0028,18.0099,17.9888,18.0099,78800.0
2012-07-25 11:40:00,25.58,25.58,25.53,25.54,107800.0,18.0099,18.0099,17.9747,17.9817,107800.0
2012-07-25 11:50:00,25.55,25.58,25.54,25.56,85200.0,17.9888,18.0099,17.9817,17.9958,85200.0
2012-07-25 12:00:00,25.56,25.6,25.56,25.58,62200.0,17.9958,18.024,17.9958,18.0099,62200.0
2012-07-25 12:10:00,25.58,25.59,25.55,25.56,71400.0,18.0099,18.0169,17.9888,17.9958,71400.0
2012-07-25 12:20:00,25.56,25.57,25.54,25.55,64200.0,17.9958,18.0028,17.9817,17.9888,64200.0
2012-07-25 12:30:00,25.55,25.58,25.55,25.58,43200.0,17.9888,18.0099,17.9888,18.0099,43200.0
2012-07-25 12:40:00,25.57,25.61,25.57,25.59,110400.0,18.0028,18.031,18.0028,18.0169,110400.0
2012-07-25 12:50:00,25.59,25.59,25.55,25.57,100400.0,18.0169,18.0169,17.9888,18.0028,100400.0
2012-07-25 13:00:00,25.57,25.58,25.56,25.57,86600.0,18.0028,18.0099,17.9958,18.0028,86600.0
2012-07-25 13:10:00,25.57,25.6,25.57,25.59,95600.0,18.0028,18.024,18.0028,18.0169,95600.0
2012-07-25 13:20:00,25.59,25.65,25.59,25.64,54800.0,18.0169,18.0592,18.0169,18.0521,54800.0
2012-07-25 13:30:00,25.65,25.71,25.64,25.7,161000.0,18.0592,18.1014,18.0521,18.0944,161000.0
2012-07-25 13:40:00,25.7,25.71,25.65,25.65,104200.0,18.0944,18.1014,18.0592,18.0592,104200.0
2012-07-25 13:50:00,25.64,25.68,25.64,25.68,74400.0,18.0521,18.0803,18.0521,18.0803,74400.0
2012-07-25 14:00:00,25.68,25.68,25.64,25.65,97600.0,18.0803,18.0803,18.0521,18.0592,97600.0
2012-07-25 14:10:00,25.65,25.67,25.64,25.66,161400.0,18.0592,18.0732,18.0521,18.0662,161400.0
2012-07-25 14:20:00,25.66,25.7,25.66,25.69,121800.0,18.0662,18.0944,18.0662,18.0873,121800.0
2012-07-25 14:30:00,25.7,25.7,25.67,25.67,124800.0,18.0944,18.0944,18.0732,18.0732,124800.0
2012-07-25 14:40:00,25.67,25.69,25.67,25.68,133800.0,18.0732,18.0873,18.0732,18.0803,133800.0
2012-07-25 14:50:00,25.68,25.7,25.64,25.65,185600.0,18.0803,18.0944,18.0521,18.0592,185600.0
2012-07-25 15:00:00,25.65,25.66,25.63,25.64,102400.0,18.0592,18.0662,18.0451,18.0521,102400.0
2012-07-25 15:10:00,25.64,25.64,25.59,25.61,158600.0,18.0521,18.0521,18.0169,18.031,158600.0
2012-07-25 15:20:00,25.61,25.61,25.57,25.58,143200.0,18.031,18.031,18.0028,18.0099,143200.0
2012-07-25 15:30:00,25.58,25.59,25.53,25.56,289600.0,18.0099,18.0169,17.9747,17.9958,289600.0
2012-07-25 15:40:00,25.56,25.57,25.53,25.57,178800.0,17.9958,18.0028,17.9747,18.0028,178800.0
2012-07-25 15:50:00,25.56,25.6,25.5,25.6,824400.0,17.9958,18.024,17.9536,18.024,824400.0
2012-07-26 09:30:00,25.93,26.08,25.52,26.08,576800.0,18.2563,18.3619,17.9676,18.3619,576800.0
2012-07-26 09:40:00,26.08,26.08,25.94,25.95,175600.0,18.3619,18.3619,18.2633,18.2704,175600.0
2012-07-26 09:50:00,25.94,25.97,25.89,25.91,238400.0,18.2633,18.2845,18.2281,18.2422,238400.0
2012-07-26 10:00:00,25.92,26.0,25.89,25.99,258800.0,18.2493,18.3056,18.2281,18.2985,258800.0
2012-07-26 10:10:00,25.99,26.02,25.98,26.0,366600.0,18.2985,18.3197,18.2915,18.3056,366600.0
2012-07-26 10:20:00,26.01,26.02,25.96,26.0,392000.0,18.3126,18.3197,18.2774,18.3056,392000.0
2012-07-26 10:30:00,26.0,26.0,25.85,25.86,163200.0,18.3056,18.3056,18.2,18.207,163200.0
2012-07-26 10:40:00,25.85,25.86,25.73,25.75,225000.0,18.2,18.207,18.1155,18.1296,225000.0
2012-07-26 10:50:00,25.75,25.75,25.68,25.73,245200.0,18.1296,18.1296,18.0803,18.1155,245200.0
2012-07-26 11:00:00,25.73,25.77,25.71,25.75,230000.0,18.1155,18.1437,18.1014,18.1296,230000.0
2012-07-26 11:10:00,25.75,25.86,25.75,25.85,232400.0,18.1296,18.207,18.1296,18.2,232400.0
2012-07-26 11:20:00,25.85,25.91,25.85,25.9,295600.0,18.2,18.2422,18.2,18.2352,295600.0
2012-07-26 11:30:00,25.9,25.91,25.84,25.84,94000.0,18.2352,18.2422,18.1929,18.1929,94000.0
2012-07-26 11:40:00,25.84,25.85,25.79,25.81,222400.0,18.1929,18.2,18.1577,18.1718,222400.0
2012-07-26 11:50:00,25.81,25.83,25.8,25.81,199200.0,18.1718,18.1859,18.1648,18.1718,199200.0
2012-07-26 12:00:00,25.82,25.83,25.8,25.83,96600.0,18.1789,18.1859,18.1648,18.1859,96600.0
2012-07-26 12:10:00,25.83,25.86,25.83,25.86,129000.0,18.1859,18.207,18.1859,18.207,129000.0
2012-07-26 12:20:00,25.86,25.88,25.84,25.86,85200.0,18.207,18.2211,18.1929,18.207,85200.0
2012-07-26 12:30:00,25.87,25.88,25.86,25.86,56000.0,18.2141,18.2211,18.207,18.207,56000.0
2012-07-26 12:40:00,25.87,25.88,25.85,25.86,44600.0,18.2141,18.2211,18.2,18.207,44600.0
2012-07-26 12:50:00,25.86,25.89,25.85,25.88,172000.0,18.207,18.2281,18.2,18.2211,172000.0
2012-07-26 13:00:00,25.89,25.9,25.87,25.9,128400.0,18.2281,18.2352,18.2141,18.2352,128400.0
2012-07-26 13:10:00,25.89,25.91,25.88,25.9,200800.0,18.2281,18.2422,18.2211,18.2352,200800.0
2012-07-26 13:20:00,25.9,25.94,25.9,25.93,189400.0,18.2352,18.2633,18.2352,18.2563,189400.0
2012-07-26 13:30:00,25.93,26.0,25.93,26.0,195600.0,18.2563,18.3056,18.2563,18.3056,195600.0
2012-07-26 13:40:00,26.0,26.0,25.94,25.95,94200.0,18.3056,18.3056,18.2633,18.2704,94200.0
2012-07-26 13:50:00,25.95,25.95,25.92,25.92,82800.0,18.2704,18.2704,18.2493,18.2493,82800.0
2012-07-26 14:00:00,25.92,25.92,25.89,25.89,66000.0,18.2493,18.2493,18.2281,18.2281,66000.0
2012-07-26 14:10:00,25.89,25.9,25.83,25.83,108800.0,18.2281,18.2352,18.1859,18.1859,108800.0
2012-07-26 14:20:00,25.84,25.87,25.83,25.87,312200.0,18.1929,18.2141,18.1859,18.2141,312200.0
2012-07-26 14:30:00,25.87,25.87,25.84,25.86,161000.0,18.2141,18.2141,18.1929,18.207,161000.0
2012-07-26 14:40:00,25.86,25.88,25.85,25.86,101400.0,18.207,18.2211,18.2,18.207,101400.0
2012-07-26 14:50:00,25.86,25.86,25.82,25.82,235800.0,18.207,18.207,18.1789,18.1789,235800.0
2012-07-26 15:00:00,25.82,25.83,25.8,25.82,193600.0,18.1789,18.1859,18.1648,18.1789,193600.0
2012-07-26 15:10:00,25.81,25.83,25.8,25.82,217800.0,18.1718,18.1859,18.1648,18.1789,217800.0
2012-07-26 15:20:00,25.82,25.89,25.81,25.89,289800.0,18.1789,18.2281,18.1718,18.2281,289800.0
2012-07-26 15:30:00,25.89,25.91,25.88,25.9,485600.0,18.2281,18.2422,18.2211,18.2352,485600.0
2012-07-26 15:40:00,25.91,25.97,25.9,25.94,657800.0,18.2422,18.2845,18.2352,18.2633,657800.0
2012-07-26 15:50:00,25.95,25.95,25.83,25.84,1039200.0,18.2704,18.2704,18.1859,18.1929,1039200.0
2012-07-27 09:30:00,26.98,27.25,26.81,27.12,2472800.0,18.9956,19.1857,18.8759,19.0941,2472800.0
2012-07-27 09:40:00,27.12,27.2,26.92,27.15,1667200.0,19.0941,19.1505,18.9533,19.1153,1667200.0
2012-07-27 09:50:00,27.15,27.38,27.1,27.33,1272600.0,19.1153,19.2772,19.0801,19.242,1272600.0
2012-07-27 10:00:00,27.33,27.39,26.95,26.98,1276600.0,19.242,19.2842,18.9744,18.9956,1276600.0
2012-07-27 10:10:00,26.98,27.04,26.86,26.95,1048600.0,18.9956,19.0378,18.9111,18.9744,1048600.0
2012-07-27 10:20:00,26.95,27.14,26.93,27.1,893800.0,18.9744,19.1082,18.9604,19.0801,893800.0
2012-07-27 10:30:00,27.1,27.16,27.1,27.13,766400.0,19.0801,19.1223,19.0801,19.1012,766400.0
2012-07-27 10:40:00,27.13,27.31,27.13,27.24,642200.0,19.1012,19.2279,19.1012,19.1786,642200.0
2012-07-27 10:50:00,27.25,27.26,27.21,27.25,600800.0,19.1857,19.1927,19.1575,19.1857,600800.0
2012-07-27 11:00:00,27.25,27.25,27.17,27.23,433000.0,19.1857,19.1857,19.1293,19.1716,433000.0
2012-07-27 11:10:00,27.23,27.23,27.18,27.2,226800.0,19.1716,19.1716,19.1364,19.1505,226800.0
2012-07-27 11:20:00,27.19,27.24,27.17,27.22,218400.0,19.1434,19.1786,19.1293,19.1645,218400.0
2012-07-27 11:30:00,27.23,27.32,27.22,27.27,291800.0,19.1716,19.235,19.1645,19.1997,291800.0
2012-07-27 11:40:00,27.27,27.35,27.26,27.27,155000.0,19.1997,19.2561,19.1927,19.1997,155000.0
2012-07-27 11:50:00,27.26,27.26,27.2,27.22,413000.0,19.1927,19.1927,19.1505,19.1645,413000.0
2012-07-27 12:00:00,27.22,27.25,27.21,27.25,166600.0,19.1645,19.1857,19.1575,19.1857,166600.0
2012-07-27 12:10:00,27.24,27.25,27.23,27.24,231200.0,19.1786,19.1857,19.1716,19.1786,231200.0
2012-07-27 12:20:00,27.25,27.33,27.24,27.33,260800.0,19.1857,19.242,19.1786,19.242,260800.0
2012-07-27 12:30:00,27.32,27.4,27.29,27.39,313600.0,19.235,19.2913,19.2138,19.2842,313600.0
2012-07-27 12:40:00,27.39,27.45,27.39,27.4,259000.0,19.2842,19.3265,19.2842,19.2913,259000.0
2012-07-27 12:50:00,27.4,27.45,27.4,27.43,222200.0,19.2913,19.3265,19.2913,19.3124,222200.0
2012-07-27 13:00:00,27.43,27.48,27.43,27.48,209600.0,19.3124,19.3476,19.3124,19.3476,209600.0
2012-07-27 13:10:00,27.48,27.56,27.47,27.52,933200.0,19.3476,19.4039,19.3406,19.3758,933200.0
2012-07-27 13:20:00,27.52,27.65,27.46,27.65,541600.0,19.3758,19.4673,19.3335,19.4673,541600.0
2012-07-27 13:30:00,27.65,27.75,27.64,27.74,451400.0,19.4673,19.5377,19.4602,19.5307,451400.0
2012-07-27 13:40:00,27.74,27.77,27.65,27.69,575600.0,19.5307,19.5518,19.4673,19.4955,575600.0
2012-07-27 13:50:00,27.68,27.7,27.65,27.68,403600.0,19.4884,19.5025,19.4673,19.4884,403600.0
2012-07-27 14:00:00,27.67,27.7,27.62,27.68,400800.0,19.4814,19.5025,19.4462,19.4884,400800.0
2012-07-27 14:10:00,27.68,27.7,27.66,27.68,291200.0,19.4884,19.5025,19.4743,19.4884,291200.0
2012-07-27 14:20:00,27.68,27.7,27.64,27.7,341600.0,19.4884,19.5025,19.4602,19.5025,341600.0
2012-07-27 14:30:00,27.7,27.73,27.67,27.68,515000.0,19.5025,19.5236,19.4814,19.4884,515000.0
2012-07-27 14:40:00,27.68,27.7,27.64,27.68,487600.0,19.4884,19.5025,19.4602,19.4884,487600.0
2012-07-27 14:50:00,27.68,27.7,27.67,27.68,447600.0,19.4884,19.5025,19.4814,19.4884,447600.0
2012-07-27 15:00:00,27.68,27.72,27.64,27.71,547600.0,19.4884,19.5166,19.4602,19.5095,547600.0
2012-07-27 15:10:00,27.71,27.72,27.67,27.71,485600.0,19.5095,19.5166,19.4814,19.5095,485600.0
2012-07-27 15:20:00,27.71,27.75,27.7,27.74,470000.0,19.5095,19.5377,19.5025,19.5307,470000.0
2012-07-27 15:30:00,27.74,27.75,27.68,27.74,509400.0,19.5307,19.5377,19.4884,19.5307,509400.0
2012-07-27 15:40:00,27.75,27.8,27.73,27.73,730000.0,19.5377,19.5729,19.5236,19.5236,730000.0
2012-07-27 15:50:00,27.74,27.76,27.67,27.75,1562600.0,19.5307,19.5447,19.4814,19.5377,1562600.0
2012-07-30 09:30:00,27.75,27.99,27.75,27.95,530000.0,19.5377,19.7067,19.5377,19.6785,530000.0
2012-07-30 09:40:00,27.95,27.95,27.81,27.82,565200.0,19.6785,19.6785,19.5799,19.587,565200.0
2012-07-30 09:50:00,27.82,27.88,27.78,27.88,450800.0,19.587,19.6292,19.5588,19.6292,450800.0
2012-07-30 10:00:00,27.88,27.93,27.86,27.89,369200.0,19.6292,19.6644,19.6151,19.6363,369200.0
2012-07-30 10:10:00,27.89,27.93,27.79,27.82,250800.0,19.6363,19.6644,19.5659,19.587,250800.0
2012-07-30 10:20:00,27.82,27.86,27.78,27.86,291200.0,19.587,19.6151,19.5588,19.6151,291200.0
2012-07-30 10:30:00,27.85,27.93,27.84,27.89,272800.0,19.6081,19.6644,19.6011,19.6363,272800.0
2012-07-30 10:40:00,27.89,27.89,27.8,27.84,189000.0,19.6363,19.6363,19.5729,19.6011,189000.0
2012-07-30 10:50:00,27.85,27.87,27.82,27.86,244200.0,19.6081,19.6222,19.587,19.6151,244200.0
2012-07-30 11:00:00,27.86,27.97,27.86,27.96,299200.0,19.6151,19.6926,19.6151,19.6855,299200.0
2012-07-30 11:10:00,27.96,27.99,27.95,27.95,297200.0,19.6855,19.7067,19.6785,19.6785,297200.0
2012-07-30 11:20:00,27.95,27.96,27.9,27.94,403400.0,19.6785,19.6855,19.6433,19.6715,403400.0
2012-07-30 11:30:00,27.93,28.02,27.93,27.99,640200.0,19.6644,19.7278,19.6644,19.7067,640200.0
2012-07-30 11:40:00,27.99,28.01,27.95,27.98,956000.0,19.7067,19.7208,19.6785,19.6996,956000.0
2012-07-30 11:50:00,27.98,28.01,27.95,28.0,294600.0,19.6996,19.7208,19.6785,19.7137,294600.0
2012-07-30 12:00:00,27.99,28.0,27.94,27.96,329000.0,19.7067,19.7137,19.6715,19.6855,329000.0
2012-07-30 12:10:00,27.97,27.97,27.92,27.94,277600.0,19.6926,19.6926,19.6574,19.6715,277600.0
2012-07-30 12:20:00,27.93,27.95,27.86,27.86,213200.0,19.6644,19.6785,19.6151,19.6151,213200.0
2012-07-30 12:30:00,27.86,27.87,27.82,27.84,292200.0,19.6151,19.6222,19.587,19.6011,292200.0
2012-07-30 12:40:00,27.84,27.88,27.83,27.84,176600.0,19.6011,19.6292,19.594,19.6011,176600.0
2012-07-30 12:50:00,27.84,27.84,27.75,27.77,129400.0,19.6011,19.6011,19.5377,19.5518,129400.0
2012-07-30 13:00:00,27.77,27.82,27.75,27.82,143200.0,19.5518,19.587,19.5377,19.587,143200.0
2012-07-30 13:10:00,27.82,27.87,27.81,27.86,219400.0,19.587,19.6222,19.5799,19.6151,219400.0
2012-07-30 13:20:00,27.86,27.88,27.81,27.86,135400.0,19.6151,19.6292,19.5799,19.6151,135400.0
2012-07-30 13:30:00,27.86,27.89,27.83,27.84,155200.0,19.6151,19.6363,19.594,19.6011,155200.0
2012-07-30 13:40:00,27.83,27.88,27.81,27.86,162000.0,19.594,19.6292,19.5799,19.6151,162000.0
2012-07-30 13:50:00,27.86,27.88,27.83,27.86,150400.0,19.6151,19.6292,19.594,19.6151,150400.0
2012-07-30 14:00:00,27.86,27.86,27.79,27.82,176600.0,19.6151,19.6151,19.5659,19.587,176600.0
2012-07-30 14:10:00,27.82,27.89,27.81,27.84,279400.0,19.587,19.6363,19.5799,19.6011,279400.0
2012-07-30 14:20:00,27.84,27.86,27.83,27.86,273400.0,19.6011,19.6151,19.594,19.6151,273400.0
2012-07-30 14:30:00,27.87,27.89,27.84,27.85,237600.0,19.6222,19.6363,19.6011,19.6081,237600.0
2012-07-30 14:40:00,27.86,27.86,27.82,27.83,167000.0,19.6151,19.6151,19.587,19.594,167000.0
2012-07-30 14:50:00,27.83,27.84,27.79,27.79,166800.0,19.594,19.6011,19.5659,19.5659,166800.0
2012-07-30 15:00:00,27.79,27.81,27.72,27.73,229000.0,19.5659,19.5799,19.5166,19.5236,229000.0
2012-07-30 15:10:00,27.73,27.77,27.72,27.77,331400.0,19.5236,19.5518,19.5166,19.5518,331400.0
2012-07-30 15:20:00,27.77,27.81,27.76,27.81,296800.0,19.5518,19.5799,19.5447,19.5799,296800.0
2012-07-30 15:30:00,27.81,27.85,27.77,27.77,264000.0,19.5799,19.6081,19.5518,19.5518,264000.0
2012-07-30 15:40:00,27.77,27.84,27.77,27.84,390600.0,19.5518,19.6011,19.5518,19.6011,390600.0
2012-07-30 15:50:00,27.84,27.84,27.78,27.81,1031000.0,19.6011,19.6011,19.5588,19.5799,1031000.0
2012-07-31 09:30:00,27.49,27.76,27.43,27.76,654800.0,19.3546,19.5447,19.3124,19.5447,654800.0
2012-07-31 09:40:00,27.75,27.84,27.74,27.79,330400.0,19.5377,19.6011,19.5307,19.5659,330400.0
2012-07-31 09:50:00,27.78,27.78,27.61,27.64,397000.0,19.5588,19.5588,19.4391,19.4602,397000.0
2012-07-31 10:00:00,27.64,27.71,27.56,27.59,356800.0,19.4602,19.5095,19.4039,19.425,356800.0
2012-07-31 10:10:00,27.58,27.6,27.49,27.49,694000.0,19.418,19.4321,19.3546,19.3546,694000.0
2012-07-31 10:20:00,27.49,27.53,27.42,27.42,226000.0,19.3546,19.3828,19.3054,19.3054,226000.0
2012-07-31 10:30:00,27.42,27.45,27.34,27.34,310400.0,19.3054,19.3265,19.249,19.249,310400.0
2012-07-31 10:40:00,27.35,27.4,27.33,27.4,180200.0,19.2561,19.2913,19.242,19.2913,180200.0
2012-07-31 10:50:00,27.4,27.46,27.4,27.42,113600.0,19.2913,19.3335,19.2913,19.3054,113600.0
2012-07-31 11:00:00,27.42,27.44,27.38,27.42,211800.0,19.3054,19.3194,19.2772,19.3054,211800.0
2012-07-31 11:10:00,27.42,27.5,27.42,27.45,254400.0,19.3054,19.3617,19.3054,19.3265,254400.0
2012-07-31 11:20:00,27.45,27.5,27.45,27.48,139400.0,19.3265,19.3617,19.3265,19.3476,139400.0
2012-07-31 11:30:00,27.48,27.49,27.46,27.48,81200.0,19.3476,19.3546,19.3335,19.3476,81200.0
2012-07-31 11:40:00,27.49,27.49,27.42,27.42,192200.0,19.3546,19.3546,19.3054,19.3054,192200.0
2012-07-31 11:50:00,27.42,27.43,27.38,27.43,156800.0,19.3054,19.3124,19.2772,19.3124,156800.0
2012-07-31 12:00:00,27.43,27.43,27.36,27.41,150600.0,19.3124,19.3124,19.2631,19.2983,150600.0
2012-07-31 12:10:00,27.41,27.41,27.36,27.41,142800.0,19.2983,19.2983,19.2631,19.2983,142800.0
2012-07-31 12:20:00,27.42,27.49,27.39,27.49,111000.0,19.3054,19.3546,19.2842,19.3546,111000.0
2012-07-31 12:30:00,27.48,27.51,27.47,27.5,80600.0,19.3476,19.3687,19.3406,19.3617,80600.0
2012-07-31 12:40:00,27.5,27.5,27.43,27.46,91400.0,19.3617,19.3617,19.3124,19.3335,91400.0
2012-07-31 12:50:00,27.46,27.48,27.44,27.46,66400.0,19.3335,19.3476,19.3194,19.3335,66400.0
2012-07-31 13:00:00,27.45,27.47,27.43,27.44,86800.0,19.3265,19.3406,19.3124,19.3194,86800.0
2012-07-31 13:10:00,27.44,27.46,27.41,27.43,138400.0,19.3194,19.3335,19.2983,19.3124,138400.0
2012-07-31 13:20:00,27.43,27.44,27.4,27.43,141400.0,19.3124,19.3194,19.2913,19.3124,141400.0
2012-07-31 13:30:00,27.43,27.43,27.36,27.38,165600.0,19.3124,19.3124,19.2631,19.2772,165600.0
2012-07-31 13:40:00,27.37,27.37,27.28,27.28,214000.0,19.2702,19.2702,19.2068,19.2068,214000.0
2012-07-31 13:50:00,27.28,27.31,27.24,27.24,206800.0,19.2068,19.2279,19.1786,19.1786,206800.0
2012-07-31 14:00:00,27.24,27.25,27.22,27.23,358400.0,19.1786,19.1857,19.1645,19.1716,358400.0
2012-07-31 14:10:00,27.23,27.25,27.2,27.22,271600.0,19.1716,19.1857,19.1505,19.1645,271600.0
2012-07-31 14:20:00,27.22,27.25,27.21,27.25,291000.0,19.1645,19.1857,19.1575,19.1857,291000.0
2012-07-31 14:30:00,27.25,27.25,27.2,27.21,157800.0,19.1857,19.1857,19.1505,19.1575,157800.0
2012-07-31 14:40:00,27.21,27.25,27.21,27.25,248200.0,19.1575,19.1857,19.1575,19.1857,248200.0
2012-07-31 14:50:00,27.25,27.25,27.24,27.25,273800.0,19.1857,19.1857,19.1786,19.1857,273800.0
2012-07-31 15:00:00,27.25,27.25,27.22,27.24,332600.0,19.1857,19.1857,19.1645,19.1786,332600.0
2012-07-31 15:10:00,27.24,27.25,27.22,27.25,280200.0,19.1786,19.1857,19.1645,19.1857,280200.0
2012-07-31 15:20:00,27.25,27.26,27.22,27.23,518800.0,19.1857,19.1927,19.1645,19.1716,518800.0
2012-07-31 15:30:00,27.24,27.25,27.22,27.23,388800.0,19.1786,19.1857,19.1645,19.1716,388800.0
2012-07-31 15:40:00,27.22,27.25,27.21,27.23,394600.0,19.1645,19.1857,19.1575,19.1716,394600.0
2012-07-31 15:50:00,27.23,27.24,27.16,27.17,1456800.0,19.1716,19.1786,19.1223,19.1293,1456800.0
2012-08-01 09:30:00,27.23,27.3,27.18,27.24,296800.0,19.1716,19.2209,19.1364,19.1786,296800.0
2012-08-01 09:40:00,27.24,27.25,27.18,27.18,261200.0,19.1786,19.1857,19.1364,19.1364,261200.0
2012-08-01 09:50:00,27.18,27.18,27.0,27.05,383800.0,19.1364,19.1364,19.0097,19.0449,383800.0
2012-08-01 10:00:00,27.05,27.07,26.86,26.91,519200.0,19.0449,19.0589,18.9111,18.9463,519200.0
2012-08-01 10:10:00,26.9,26.93,26.75,26.78,524800.0,18.9392,18.9604,18.8336,18.8548,524800.0
2012-08-01 10:20:00,26.79,26.85,26.78,26.81,247000.0,18.8618,18.904,18.8548,18.8759,247000.0
2012-08-01 10:30:00,26.81,26.96,26.78,26.95,473200.0,18.8759,18.9815,18.8548,18.9744,473200.0
2012-08-01 10:40:00,26.95,27.17,26.93,27.14,454000.0,18.9744,19.1293,18.9604,19.1082,454000.0
2012-08-01 10:50:00,27.14,27.25,27.11,27.25,389200.0,19.1082,19.1857,19.0871,19.1857,389200.0
2012-08-01 11:00:00,27.25,27.25,27.12,27.24,209000.0,19.1857,19.1857,19.0941,19.1786,209000.0
2012-08-01 11:10:00,27.24,27.25,27.11,27.11,275600.0,19.1786,19.1857,19.0871,19.0871,275600.0
2012-08-01 11:20:00,27.11,27.15,27.06,27.11,329200.0,19.0871,19.1153,19.0519,19.0871,329200.0
2012-08-01 11:30:00,27.11,27.14,27.06,27.07,143000.0,19.0871,19.1082,19.0519,19.0589,143000.0
2012-08-01 11:40:00,27.07,27.08,26.99,26.99,168200.0,19.0589,19.066,19.0026,19.0026,168200.0
2012-08-01 11:50:00,27.0,27.01,26.95,26.97,273800.0,19.0097,19.0167,18.9744,18.9885,273800.0
2012-08-01 12:00:00,26.97,27.01,26.96,26.99,104200.0,18.9885,19.0167,18.9815,19.0026,104200.0
2012-08-01 12:10:00,26.99,26.99,26.97,26.98,410400.0,19.0026,19.0026,18.9885,18.9956,410400.0
2012-08-01 12:20:00,26.98,26.99,26.97,26.97,95600.0,18.9956,19.0026,18.9885,18.9885,95600.0
2012-08-01 12:30:00,26.98,26.99,26.95,26.98,97800.0,18.9956,19.0026,18.9744,18.9956,97800.0
2012-08-01 12:40:00,26.98,26.99,26.95,26.99,90800.0,18.9956,19.0026,18.9744,19.0026,90800.0
2012-08-01 12:50:00,26.98,27.0,26.95,27.0,62200.0,18.9956,19.0097,18.9744,19.0097,62200.0
2012-08-01 13:00:00,27.0,27.04,27.0,27.01,177600.0,19.0097,19.0378,19.0097,19.0167,177600.0
2012-08-01 13:10:00,27.01,27.05,27.01,27.02,94200.0,19.0167,19.0449,19.0167,19.0237,94200.0
2012-08-01 13:20:00,27.02,27.05,26.98,26.99,99600.0,19.0237,19.0449,18.9956,19.0026,99600.0
2012-08-01 13:30:00,26.99,27.0,26.97,26.98,69000.0,19.0026,19.0097,18.9885,18.9956,69000.0
2012-08-01 13:40:00,26.98,27.02,26.97,27.01,64600.0,18.9956,19.0237,18.9885,19.0167,64600.0
2012-08-01 13:50:00,27.0,27.04,27.0,27.02,203200.0,19.0097,19.0378,19.0097,19.0237,203200.0
2012-08-01 14:00:00,27.02,27.02,26.97,26.97,235000.0,19.0237,19.0237,18.9885,18.9885,235000.0
2012-08-01 14:10:00,26.97,26.97,26.87,26.9,523800.0,18.9885,18.9885,18.9181,18.9392,523800.0
2012-08-01 14:20:00,26.9,27.03,26.89,27.01,273600.0,18.9392,19.0308,18.9322,19.0167,273600.0
2012-08-01 14:30:00,27.01,27.03,26.92,26.95,467200.0,19.0167,19.0308,18.9533,18.9744,467200.0
2012-08-01 14:40:00,26.95,26.98,26.92,26.96,281600.0,18.9744,18.9956,18.9533,18.9815,281600.0
2012-08-01 14:50:00,26.96,26.98,26.9,26.95,158200.0,18.9815,18.9956,18.9392,18.9744,158200.0
2012-08-01 15:00:00,26.95,26.96,26.9,26.93,282400.0,18.9744,18.9815,18.9392,18.9604,282400.0
2012-08-01 15:10:00,26.93,26.96,26.91,26.94,294400.0,18.9604,18.9815,18.9463,18.9674,294400.0
2012-08-01 15:20:00,26.94,26.99,26.93,26.94,817400.0,18.9674,19.0026,18.9604,18.9674,817400.0
2012-08-01 15:30:00,26.94,26.95,26.91,26.93,654000.0,18.9674,18.9744,18.9463,18.9604,654000.0
2012-08-01 15:40:00,26.93,26.96,26.92,26.93,687000.0,18.9604,18.9815,18.9533,18.9604,687000.0
2012-08-01 15:50:00,26.93,26.94,26.79,26.83,1014800.0,18.9604,18.9674,18.8618,18.89,1014800.0
2012-08-02 09:30:00,29.0,29.25,28.75,28.75,3608800.0,20.4178,20.5938,20.2418,20.2418,3608800.0
2012-08-02 09:40:00,28.75,29.0,28.02,28.4,3926000.0,20.2418,20.4178,19.7278,19.9953,3926000.0
2012-08-02 09:50:00,28.4,28.75,28.4,28.68,3105800.0,19.9953,20.2418,19.9953,20.1925,3105800.0
2012-08-02 10:00:00,28.68,28.96,28.68,28.85,2146000.0,20.1925,20.3896,20.1925,20.3122,2146000.0
2012-08-02 10:10:00,28.85,28.99,28.78,28.96,1892200.0,20.3122,20.4107,20.2629,20.3896,1892200.0
2012-08-02 10:20:00,28.97,29.23,28.96,29.22,2290000.0,20.3967,20.5797,20.3896,20.5727,2290000.0
2012-08-02 10:30:00,29.22,29.38,29.09,29.29,1985200.0,20.5727,20.6853,20.4811,20.622,1985200.0
2012-08-02 10:40:00,29.29,29.39,29.22,29.29,1205000.0,20.622,20.6924,20.5727,20.622,1205000.0
2012-08-02 10:50:00,29.29,29.29,29.04,29.05,868000.0,20.622,20.622,20.4459,20.453,868000.0
2012-08-02 11:00:00,29.05,29.1,29.0,29.06,1577000.0,20.453,20.4882,20.4178,20.46,1577000.0
2012-08-02 11:10:00,29.05,29.07,29.0,29.04,617200.0,20.453,20.4671,20.4178,20.4459,617200.0
2012-08-02 11:20:00,29.04,29.04,28.88,28.99,1041400.0,20.4459,20.4459,20.3333,20.4107,1041400.0
2012-08-02 11:30:00,28.99,29.06,28.89,29.0,934600.0,20.4107,20.46,20.3403,20.4178,934600.0
2012-08-02 11:40:00,29.0,29.08,29.0,29.04,705800.0,20.4178,20.4741,20.4178,20.4459,705800.0
2012-08-02 11:50:00,29.04,29.06,28.96,29.01,848000.0,20.4459,20.46,20.3896,20.4248,848000.0
2012-08-02 12:00:00,29.02,29.13,29.0,29.01,339200.0,20.4319,20.5093,20.4178,20.4248,339200.0
2012-08-02 12:10:00,29.02,29.03,29.0,29.01,292000.0,20.4319,20.4389,20.4178,20.4248,292000.0
2012-08-02 12:20:00,29.01,29.03,29.0,29.02,369000.0,20.4248,20.4389,20.4178,20.4319,369000.0
2012-08-02 12:30:00,29.01,29.17,29.0,29.1,832800.0,20.4248,20.5375,20.4178,20.4882,832800.0
2012-08-02 12:40:00,29.1,29.2,29.05,29.19,506200.0,20.4882,20.5586,20.453,20.5515,506200.0
2012-08-02 12:50:00,29.19,29.22,29.15,29.22,360800.0,20.5515,20.5727,20.5234,20.5727,360800.0
2012-08-02 13:00:00,29.22,29.35,29.21,29.31,659800.0,20.5727,20.6642,20.5656,20.636,659800.0
2012-08-02 13:10:00,29.31,29.39,29.3,29.39,823000.0,20.636,20.6924,20.629,20.6924,823000.0
2012-08-02 13:20:00,29.39,29.42,29.31,29.36,1130800.0,20.6924,20.7135,20.636,20.6712,1130800.0
2012-08-02 13:30:00,29.36,29.39,29.35,29.38,629400.0,20.6712,20.6924,20.6642,20.6853,629400.0
2012-08-02 13:40:00,29.38,29.38,29.17,29.18,798800.0,20.6853,20.6853,20.5375,20.5445,798800.0
2012-08-02 13:50:00,29.18,29.21,29.05,29.08,331200.0,20.5445,20.5656,20.453,20.4741,331200.0
2012-08-02 14:00:00,29.08,29.13,29.04,29.09,513400.0,20.4741,20.5093,20.4459,20.4811,513400.0
2012-08-02 14:10:00,29.09,29.11,29.0,29.04,623200.0,20.4811,20.4952,20.4178,20.4459,623200.0
2012-08-02 14:20:00,29.04,29.14,29.03,29.07,776600.0,20.4459,20.5163,20.4389,20.4671,776600.0
2012-08-02 14:30:00,29.07,29.11,28.98,28.98,847800.0,20.4671,20.4952,20.4037,20.4037,847800.0
2012-08-02 14:40:00,28.99,29.0,28.94,28.95,384400.0,20.4107,20.4178,20.3755,20.3826,384400.0
2012-08-02 14:50:00,28.95,28.96,28.77,28.81,742800.0,20.3826,20.3896,20.2558,20.284,742800.0
2012-08-02 15:00:00,28.81,28.86,28.79,28.85,637400.0,20.284,20.3192,20.2699,20.3122,637400.0
2012-08-02 15:10:00,28.86,28.86,28.59,28.62,920800.0,20.3192,20.3192,20.1291,20.1502,920800.0
2012-08-02 15:20:00,28.63,28.7,28.61,28.67,885400.0,20.1573,20.2066,20.1432,20.1854,885400.0
2012-08-02 15:30:00,28.68,28.74,28.66,28.67,1124800.0,20.1925,20.2347,20.1784,20.1854,1124800.0
2012-08-02 15:40:00,28.68,28.68,28.49,28.54,1513400.0,20.1925,20.1925,20.0587,20.0939,1513400.0
2012-08-02 15:50:00,28.54,28.75,28.47,28.64,2663800.0,20.0939,20.2418,20.0446,20.1643,2663800.0
2012-08-03 09:30:00,28.94,29.11,28.76,29.04,947000.0,20.3755,20.4952,20.2488,20.4459,947000.0
2012-08-03 09:40:00,29.04,29.08,28.96,29.02,563800.0,20.4459,20.4741,20.3896,20.4319,563800.0
2012-08-03 09:50:00,29.02,29.05,28.93,28.98,458200.0,20.4319,20.453,20.3685,20.4037,458200.0
2012-08-03 10:00:00,28.98,29.2,28.96,29.15,817000.0,20.4037,20.5586,20.3896,20.5234,817000.0
2012-08-03 10:10:00,29.14,29.17,29.0,29.04,435200.0,20.5163,20.5375,20.4178,20.4459,435200.0
2012-08-03 10:20:00,29.04,29.09,29.03,29.09,646400.0,20.4459,20.4811,20.4389,20.4811,646400.0
2012-08-03 10:30:00,29.09,29.15,29.09,29.15,688200.0,20.4811,20.5234,20.4811,20.5234,688200.0
2012-08-03 10:40:00,29.15,29.26,29.15,29.25,639000.0,20.5234,20.6008,20.5234,20.5938,639000.0
2012-08-03 10:50:00,29.25,29.25,29.0,29.0,262800.0,20.5938,20.5938,20.4178,20.4178,262800.0
2012-08-03 11:00:00,29.01,29.01,28.8,28.87,355800.0,20.4248,20.4248,20.277,20.3262,355800.0
2012-08-03 11:10:00,28.87,28.97,28.86,28.93,184200.0,20.3262,20.3967,20.3192,20.3685,184200.0
2012-08-03 11:20:00,28.92,28.92,28.8,28.83,248000.0,20.3614,20.3614,20.277,20.2981,248000.0
2012-08-03 11:30:00,28.82,28.99,28.77,28.99,351000.0,20.291,20.4107,20.2558,20.4107,351000.0
2012-08-03 11:40:00,28.99,28.99,28.84,28.86,186200.0,20.4107,20.4107,20.3051,20.3192,186200.0
2012-08-03 11:50:00,28.86,28.91,28.84,28.89,257800.0,20.3192,20.3544,20.3051,20.3403,257800.0
2012-08-03 12:00:00,28.88,28.92,28.85,28.86,220000.0,20.3333,20.3614,20.3122,20.3192,220000.0
2012-08-03 12:10:00,28.86,28.87,28.82,28.85,225800.0,20.3192,20.3262,20.291,20.3122,225800.0
2012-08-03 12:20:00,28.85,28.86,28.82,28.83,140200.0,20.3122,20.3192,20.291,20.2981,140200.0
2012-08-03 12:30:00,28.83,28.83,28.7,28.7,299400.0,20.2981,20.2981,20.2066,20.2066,299400.0
2012-08-03 12:40:00,28.7,28.72,28.67,28.69,144200.0,20.2066,20.2206,20.1854,20.1995,144200.0
2012-08-03 12:50:00,28.69,28.71,28.67,28.68,99000.0,20.1995,20.2136,20.1854,20.1925,99000.0
2012-08-03 13:00:00,28.68,28.72,28.68,28.71,168800.0,20.1925,20.2206,20.1925,20.2136,168800.0
2012-08-03 13:10:00,28.71,28.75,28.7,28.74,316400.0,20.2136,20.2418,20.2066,20.2347,316400.0
2012-08-03 13:20:00,28.74,28.75,28.71,28.74,207800.0,20.2347,20.2418,20.2136,20.2347,207800.0
2012-08-03 13:30:00,28.75,28.75,28.68,28.68,214600.0,20.2418,20.2418,20.1925,20.1925,214600.0
2012-08-03 13:40:00,28.68,28.75,28.68,28.74,248800.0,20.1925,20.2418,20.1925,20.2347,248800.0
2012-08-03 13:50:00,28.74,28.77,28.71,28.74,318200.0,20.2347,20.2558,20.2136,20.2347,318200.0
2012-08-03 14:00:00,28.73,28.74,28.7,28.7,288800.0,20.2277,20.2347,20.2066,20.2066,288800.0
2012-08-03 14:10:00,28.7,28.7,28.65,28.67,381000.0,20.2066,20.2066,20.1714,20.1854,381000.0
2012-08-03 14:20:00,28.67,28.68,28.65,28.66,407800.0,20.1854,20.1925,20.1714,20.1784,407800.0
2012-08-03 14:30:00,28.65,28.65,28.49,28.49,659800.0,20.1714,20.1714,20.0587,20.0587,659800.0
2012-08-03 14:40:00,28.49,28.54,28.49,28.53,557000.0,20.0587,20.0939,20.0587,20.0869,557000.0
2012-08-03 14:50:00,28.53,28.53,28.5,28.51,267200.0,20.0869,20.0869,20.0657,20.0728,267200.0
2012-08-03 15:00:00,28.5,28.54,28.48,28.53,332600.0,20.0657,20.0939,20.0517,20.0869,332600.0
2012-08-03 15:10:00,28.53,28.55,28.5,28.54,230000.0,20.0869,20.1009,20.0657,20.0939,230000.0
2012-08-03 15:20:00,28.54,28.59,28.54,28.55,304400.0,20.0939,20.1291,20.0939,20.1009,304400.0
2012-08-03 15:30:00,28.54,28.55,28.42,28.45,682600.0,20.0939,20.1009,20.0094,20.0305,682600.0
2012-08-03 15:40:00,28.45,28.49,28.41,28.48,547200.0,20.0305,20.0587,20.0024,20.0517,547200.0
2012-08-03 15:50:00,28.48,28.49,28.39,28.43,1107000.0,20.0517,20.0587,19.9883,20.0165,1107000.0
2012-08-06 09:30:00,28.48,28.54,28.37,28.47,302200.0,20.0517,20.0939,19.9742,20.0446,302200.0
2012-08-06 09:40:00,28.49,28.55,28.46,28.52,168800.0,20.0587,20.1009,20.0376,20.0798,168800.0
2012-08-06 09:50:00,28.54,28.57,28.45,28.45,259400.0,20.0939,20.115,20.0305,20.0305,259400.0
2012-08-06 10:00:00,28.45,28.52,28.37,28.52,169600.0,20.0305,20.0798,19.9742,20.0798,169600.0
2012-08-06 10:10:00,28.52,28.55,28.43,28.55,273000.0,20.0798,20.1009,20.0165,20.1009,273000.0
2012-08-06 10:20:00,28.55,28.61,28.48,28.5,168000.0,20.1009,20.1432,20.0517,20.0657,168000.0
2012-08-06 10:30:00,28.5,28.64,28.5,28.63,288000.0,20.0657,20.1643,20.0657,20.1573,288000.0
2012-08-06 10:40:00,28.61,28.64,28.59,28.6,228800.0,20.1432,20.1643,20.1291,20.1361,228800.0
2012-08-06 10:50:00,28.6,28.61,28.57,28.57,272400.0,20.1361,20.1432,20.115,20.115,272400.0
2012-08-06 11:00:00,28.57,28.66,28.57,28.65,366600.0,20.115,20.1784,20.115,20.1714,366600.0
2012-08-06 11:10:00,28.65,28.67,28.59,28.66,153800.0,20.1714,20.1854,20.1291,20.1784,153800.0
2012-08-06 11:20:00,28.67,28.68,28.64,28.65,111400.0,20.1854,20.1925,20.1643,20.1714,111400.0
2012-08-06 11:30:00,28.64,28.67,28.63,28.65,155000.0,20.1643,20.1854,20.1573,20.1714,155000.0
2012-08-06 11:40:00,28.65,28.68,28.64,28.66,85200.0,20.1714,20.1925,20.1643,20.1784,85200.0
2012-08-06 11:50:00,28.65,28.73,28.64,28.71,112000.0,20.1714,20.2277,20.1643,20.2136,112000.0
2012-08-06 12:00:00,28.71,28.8,28.7,28.78,533600.0,20.2136,20.277,20.2066,20.2629,533600.0
2012-08-06 12:10:00,28.78,28.81,28.78,28.81,269600.0,20.2629,20.284,20.2629,20.284,269600.0
2012-08-06 12:20:00,28.81,28.83,28.79,28.81,209000.0,20.284,20.2981,20.2699,20.284,209000.0
2012-08-06 12:30:00,28.81,28.83,28.79,28.8,213400.0,20.284,20.2981,20.2699,20.277,213400.0
2012-08-06 12:40:00,28.8,28.82,28.78,28.81,180800.0,20.277,20.291,20.2629,20.284,180800.0
2012-08-06 12:50:00,28.8,28.81,28.76,28.8,131800.0,20.277,20.284,20.2488,20.277,131800.0
2012-08-06 13:00:00,28.8,28.81,28.79,28.8,247000.0,20.277,20.284,20.2699,20.277,247000.0
2012-08-06 13:10:00,28.81,28.82,28.81,28.82,109600.0,20.284,20.291,20.284,20.291,109600.0
2012-08-06 13:20:00,28.82,28.86,28.81,28.85,454600.0,20.291,20.3192,20.284,20.3122,454600.0
2012-08-06 13:30:00,28.85,28.85,28.79,28.79,154200.0,20.3122,20.3122,20.2699,20.2699,154200.0
2012-08-06 13:40:00,28.79,28.83,28.79,28.81,434600.0,20.2699,20.2981,20.2699,20.284,434600.0
2012-08-06 13:50:00,28.81,28.81,28.75,28.75,161000.0,20.284,20.284,20.2418,20.2418,161000.0
2012-08-06 14:00:00,28.75,28.78,28.75,28.78,94000.0,20.2418,20.2629,20.2418,20.2629,94000.0
2012-08-06 14:10:00,28.78,28.83,28.78,28.83,88400.0,20.2629,20.2981,20.2629,20.2981,88400.0
2012-08-06 14:20:00,28.83,28.84,28.73,28.74,625800.0,20.2981,20.3051,20.2277,20.2347,625800.0
2012-08-06 14:30:00,28.74,28.81,28.74,28.81,164800.0,20.2347,20.284,20.2347,20.284,164800.0
2012-08-06 14:40:00,28.81,28.84,28.76,28.84,258800.0,20.284,20.3051,20.2488,20.3051,258800.0
2012-08-06 14:50:00,28.84,28.85,28.81,28.83,191800.0,20.3051,20.3122,20.284,20.2981,191800.0
2012-08-06 15:00:00,28.83,28.85,28.8,28.83,146600.0,20.2981,20.3122,20.277,20.2981,146600.0
2012-08-06 15:10:00,28.83,28.85,28.83,28.85,168000.0,20.2981,20.3122,20.2981,20.3122,168000.0
2012-08-06 15:20:00,28.85,28.85,28.82,28.84,155800.0,20.3122,20.3122,20.291,20.3051,155800.0
2012-08-06 15:30:00,28.83,28.86,28.79,28.86,367000.0,20.2981,20.3192,20.2699,20.3192,367000.0
2012-08-06 15:40:00,28.86,28.86,28.8,28.85,596800.0,20.3192,20.3192,20.277,20.3122,596800.0
2012-08-06 15:50:00,28.85,28.86,28.79,28.82,949200.0,20.3122,20.3192,20.2699,20.291,949200.0
2012-08-07 09:30:00,28.68,28.81,28.54,28.54,397600.0,20.1925,20.284,20.0939,20.0939,397600.0
2012-08-07 09:40:00,28.55,28.61,28.45,28.57,491600.0,20.1009,20.1432,20.0305,20.115,491600.0
2012-08-07 09:50:00,28.57,28.74,28.5,28.7,512400.0,20.115,20.2347,20.0657,20.2066,512400.0
2012-08-07 10:00:00,28.7,28.78,28.68,28.78,242800.0,20.2066,20.2629,20.1925,20.2629,242800.0
2012-08-07 10:10:00,28.78,28.81,28.69,28.74,144600.0,20.2629,20.284,20.1995,20.2347,144600.0
2012-08-07 10:20:00,28.74,28.8,28.7,28.7,266600.0,20.2347,20.277,20.2066,20.2066,266600.0
2012-08-07 10:30:00,28.71,28.74,28.69,28.72,126800.0,20.2136,20.2347,20.1995,20.2206,126800.0
2012-08-07 10:40:00,28.72,28.8,28.72,28.75,123600.0,20.2206,20.277,20.2206,20.2418,123600.0
2012-08-07 10:50:00,28.75,28.78,28.74,28.77,74000.0,20.2418,20.2629,20.2347,20.2558,74000.0
2012-08-07 11:00:00,28.77,28.78,28.72,28.73,122600.0,20.2558,20.2629,20.2206,20.2277,122600.0
2012-08-07 11:10:00,28.73,28.75,28.71,28.73,93600.0,20.2277,20.2418,20.2136,20.2277,93600.0
2012-08-07 11:20:00,28.73,28.79,28.71,28.77,263000.0,20.2277,20.2699,20.2136,20.2558,263000.0
2012-08-07 11:30:00,28.76,28.79,28.75,28.77,210200.0,20.2488,20.2699,20.2418,20.2558,210200.0
2012-08-07 11:40:00,28.77,28.83,28.76,28.8,178200.0,20.2558,20.2981,20.2488,20.277,178200.0
2012-08-07 11:50:00,28.79,28.83,28.77,28.81,110800.0,20.2699,20.2981,20.2558,20.284,110800.0
2012-08-07 12:00:00,28.81,28.82,28.77,28.78,186000.0,20.284,20.291,20.2558,20.2629,186000.0
2012-08-07 12:10:00,28.78,28.82,28.75,28.78,74800.0,20.2629,20.291,20.2418,20.2629,74800.0
2012-08-07 12:20:00,28.78,28.8,28.75,28.75,282600.0,20.2629,20.277,20.2418,20.2418,282600.0
2012-08-07 12:30:00,28.75,28.82,28.75,28.82,47600.0,20.2418,20.291,20.2418,20.291,47600.0
2012-08-07 12:40:00,28.82,28.82,28.79,28.81,86000.0,20.291,20.291,20.2699,20.284,86000.0
2012-08-07 12:50:00,28.81,28.83,28.81,28.82,53000.0,20.284,20.2981,20.284,20.291,53000.0
2012-08-07 13:00:00,28.82,28.83,28.81,28.82,80800.0,20.291,20.2981,20.284,20.291,80800.0
2012-08-07 13:10:00,28.82,28.83,28.81,28.83,66600.0,20.291,20.2981,20.284,20.2981,66600.0
2012-08-07 13:20:00,28.83,28.85,28.82,28.85,103400.0,20.2981,20.3122,20.291,20.3122,103400.0
2012-08-07 13:30:00,28.85,28.86,28.83,28.84,204000.0,20.3122,20.3192,20.2981,20.3051,204000.0
2012-08-07 13:40:00,28.84,28.88,28.83,28.87,128800.0,20.3051,20.3333,20.2981,20.3262,128800.0
2012-08-07 13:50:00,28.87,28.88,28.86,28.86,68600.0,20.3262,20.3333,20.3192,20.3192,68600.0
2012-08-07 14:00:00,28.87,28.88,28.84,28.84,111200.0,20.3262,20.3333,20.3051,20.3051,111200.0
2012-08-07 14:10:00,28.84,28.86,28.84,28.85,128800.0,20.3051,20.3192,20.3051,20.3122,128800.0
2012-08-07 14:20:00,28.85,28.85,28.83,28.83,95600.0,20.3122,20.3122,20.2981,20.2981,95600.0
2012-08-07 14:30:00,28.83,28.88,28.83,28.86,123800.0,20.2981,20.3333,20.2981,20.3192,123800.0
2012-08-07 14:40:00,28.86,28.86,28.84,28.86,86800.0,20.3192,20.3192,20.3051,20.3192,86800.0
2012-08-07 14:50:00,28.85,28.86,28.81,28.82,75200.0,20.3122,20.3192,20.284,20.291,75200.0
2012-08-07 15:00:00,28.82,28.82,28.74,28.76,183200.0,20.291,20.291,20.2347,20.2488,183200.0
2012-08-07 15:10:00,28.77,28.81,28.75,28.79,163000.0,20.2558,20.284,20.2418,20.2699,163000.0
2012-08-07 15:20:00,28.79,28.82,28.76,28.8,223200.0,20.2699,20.291,20.2488,20.277,223200.0
2012-08-07 15:30:00,28.8,28.8,28.73,28.77,227400.0,20.277,20.277,20.2277,20.2558,227400.0
2012-08-07 15:40:00,28.77,28.82,28.75,28.75,319200.0,20.2558,20.291,20.2418,20.2418,319200.0
2012-08-07 15:50:00,28.75,28.79,28.75,28.77,473200.0,20.2418,20.2699,20.2418,20.2558,473200.0
2012-08-08 09:30:00,28.53,28.64,28.38,28.53,555200.0,20.0869,20.1643,19.9813,20.0869,555200.0
2012-08-08 09:40:00,28.54,28.59,28.49,28.5,186200.0,20.0939,20.1291,20.0587,20.0657,186200.0
2012-08-08 09:50:00,28.5,28.55,28.48,28.51,196800.0,20.0657,20.1009,20.0517,20.0728,196800.0
2012-08-08 10:00:00,28.5,28.53,28.49,28.49,208000.0,20.0657,20.0869,20.0587,20.0587,208000.0
2012-08-08 10:10:00,28.49,28.53,28.49,28.52,100800.0,20.0587,20.0869,20.0587,20.0798,100800.0
2012-08-08 10:20:00,28.52,28.52,28.45,28.46,156600.0,20.0798,20.0798,20.0305,20.0376,156600.0
2012-08-08 10:30:00,28.46,28.49,28.43,28.47,152000.0,20.0376,20.0587,20.0165,20.0446,152000.0
2012-08-08 10:40:00,28.47,28.48,28.43,28.43,206200.0,20.0446,20.0517,20.0165,20.0165,206200.0
2012-08-08 10:50:00,28.43,28.46,28.43,28.43,165200.0,20.0165,20.0376,20.0165,20.0165,165200.0
2012-08-08 11:00:00,28.43,28.45,28.4,28.41,158000.0,20.0165,20.0305,19.9953,20.0024,158000.0
2012-08-08 11:10:00,28.42,28.46,28.41,28.45,397400.0,20.0094,20.0376,20.0024,20.0305,397400.0
2012-08-08 11:20:00,28.45,28.45,28.42,28.45,158400.0,20.0305,20.0305,20.0094,20.0305,158400.0
2012-08-08 11:30:00,28.44,28.47,28.43,28.45,129200.0,20.0235,20.0446,20.0165,20.0305,129200.0
2012-08-08 11:40:00,28.45,28.48,28.43,28.48,247400.0,20.0305,20.0517,20.0165,20.0517,247400.0
2012-08-08 11:50:00,28.48,28.48,28.4,28.4,171400.0,20.0517,20.0517,19.9953,19.9953,171400.0
2012-08-08 12:00:00,28.4,28.4,28.36,28.39,155600.0,19.9953,19.9953,19.9672,19.9883,155600.0
2012-08-08 12:10:00,28.39,28.39,28.36,28.39,110600.0,19.9883,19.9883,19.9672,19.9883,110600.0
2012-08-08 12:20:00,28.39,28.41,28.36,28.37,118600.0,19.9883,20.0024,19.9672,19.9742,118600.0
2012-08-08 12:30:00,28.37,28.39,28.36,28.38,177800.0,19.9742,19.9883,19.9672,19.9813,177800.0
2012-08-08 12:40:00,28.37,28.39,28.34,28.34,225600.0,19.9742,19.9883,19.9531,19.9531,225600.0
2012-08-08 12:50:00,28.34,28.35,28.31,28.35,105400.0,19.9531,19.9601,19.932,19.9601,105400.0
2012-08-08 13:00:00,28.35,28.41,28.34,28.34,105000.0,19.9601,20.0024,19.9531,19.9531,105000.0
2012-08-08 13:10:00,28.35,28.36,28.33,28.33,155400.0,19.9601,19.9672,19.9461,19.9461,155400.0
2012-08-08 13:20:00,28.32,28.34,28.28,28.31,184200.0,19.939,19.9531,19.9108,19.932,184200.0
2012-08-08 13:30:00,28.31,28.32,28.28,28.28,119000.0,19.932,19.939,19.9108,19.9108,119000.0
2012-08-08 13:40:00,28.28,28.3,28.27,28.3,175600.0,19.9108,19.9249,19.9038,19.9249,175600.0
2012-08-08 13:50:00,28.3,28.31,28.25,28.28,130400.0,19.9249,19.932,19.8897,19.9108,130400.0
2012-08-08 14:00:00,28.28,28.3,28.25,28.29,128800.0,19.9108,19.9249,19.8897,19.9179,128800.0
2012-08-08 14:10:00,28.29,28.31,28.28,28.3,129800.0,19.9179,19.932,19.9108,19.9249,129800.0
2012-08-08 14:20:00,28.3,28.33,28.29,28.32,90800.0,19.9249,19.9461,19.9179,19.939,90800.0
2012-08-08 14:30:00,28.33,28.36,28.32,28.36,71200.0,19.9461,19.9672,19.939,19.9672,71200.0
2012-08-08 14:40:00,28.35,28.37,28.33,28.34,120600.0,19.9601,19.9742,19.9461,19.9531,120600.0
2012-08-08 14:50:00,28.34,28.36,28.32,28.34,91800.0,19.9531,19.9672,19.939,19.9531,91800.0
2012-08-08 15:00:00,28.34,28.37,28.33,28.35,110000.0,19.9531,19.9742,19.9461,19.9601,110000.0
2012-08-08 15:10:00,28.35,28.42,28.34,28.4,199800.0,19.9601,20.0094,19.9531,19.9953,199800.0
2012-08-08 15:20:00,28.4,28.46,28.39,28.45,219200.0,19.9953,20.0376,19.9883,20.0305,219200.0
2012-08-08 15:30:00,28.45,28.45,28.4,28.4,230800.0,20.0305,20.0305,19.9953,19.9953,230800.0
2012-08-08 15:40:00,28.4,28.43,28.4,28.43,263400.0,19.9953,20.0165,19.9953,20.0165,263400.0
2012-08-08 15:50:00,28.43,28.43,28.37,28.41,561600.0,20.0165,20.0165,19.9742,20.0024,561600.0
2012-08-09 09:30:00,28.29,28.43,28.28,28.28,206600.0,19.9179,20.0165,19.9108,19.9108,206600.0
2012-08-09 09:40:00,28.28,28.37,28.25,28.26,171600.0,19.9108,19.9742,19.8897,19.8968,171600.0
2012-08-09 09:50:00,28.27,28.4,28.25,28.4,176800.0,19.9038,19.9953,19.8897,19.9953,176800.0
2012-08-09 10:00:00,28.39,28.48,28.38,28.48,205200.0,19.9883,20.0517,19.9813,20.0517,205200.0
2012-08-09 10:10:00,28.48,28.61,28.48,28.59,234600.0,20.0517,20.1432,20.0517,20.1291,234600.0
2012-08-09 10:20:00,28.59,28.6,28.5,28.5,185200.0,20.1291,20.1361,20.0657,20.0657,185200.0
2012-08-09 10:30:00,28.5,28.64,28.5,28.58,471800.0,20.0657,20.1643,20.0657,20.1221,471800.0
2012-08-09 10:40:00,28.58,28.6,28.5,28.5,146000.0,20.1221,20.1361,20.0657,20.0657,146000.0
2012-08-09 10:50:00,28.5,28.5,28.42,28.43,178600.0,20.0657,20.0657,20.0094,20.0165,178600.0
2012-08-09 11:00:00,28.43,28.45,28.36,28.36,248200.0,20.0165,20.0305,19.9672,19.9672,248200.0
2012-08-09 11:10:00,28.36,28.43,28.35,28.43,243200.0,19.9672,20.0165,19.9601,20.0165,243200.0
2012-08-09 11:20:00,28.44,28.46,28.4,28.41,155400.0,20.0235,20.0376,19.9953,20.0024,155400.0
2012-08-09 11:30:00,28.4,28.41,28.38,28.38,58800.0,19.9953,20.0024,19.9813,19.9813,58800.0
2012-08-09 11:40:00,28.39,28.39,28.28,28.28,126200.0,19.9883,19.9883,19.9108,19.9108,126200.0
2012-08-09 11:50:00,28.28,28.29,28.26,28.28,98800.0,19.9108,19.9179,19.8968,19.9108,98800.0
2012-08-09 12:00:00,28.28,28.31,28.25,28.3,99600.0,19.9108,19.932,19.8897,19.9249,99600.0
2012-08-09 12:10:00,28.3,28.37,28.3,28.36,139200.0,19.9249,19.9742,19.9249,19.9672,139200.0
2012-08-09 12:20:00,28.36,28.36,28.32,28.35,90600.0,19.9672,19.9672,19.939,19.9601,90600.0
2012-08-09 12:30:00,28.36,28.39,28.33,28.36,103800.0,19.9672,19.9883,19.9461,19.9672,103800.0
2012-08-09 12:40:00,28.36,28.4,28.33,28.33,92800.0,19.9672,19.9953,19.9461,19.9461,92800.0
2012-08-09 12:50:00,28.33,28.34,28.31,28.33,95800.0,19.9461,19.9531,19.932,19.9461,95800.0
2012-08-09 13:00:00,28.34,28.36,28.31,28.32,77600.0,19.9531,19.9672,19.932,19.939,77600.0
2012-08-09 13:10:00,28.32,28.35,28.31,28.35,101800.0,19.939,19.9601,19.932,19.9601,101800.0
2012-08-09 13:20:00,28.35,28.38,28.34,28.38,122600.0,19.9601,19.9813,19.9531,19.9813,122600.0
2012-08-09 13:30:00,28.38,28.43,28.37,28.43,138000.0,19.9813,20.0165,19.9742,20.0165,138000.0
2012-08-09 13:40:00,28.43,28.45,28.42,28.43,151200.0,20.0165,20.0305,20.0094,20.0165,151200.0
2012-08-09 13:50:00,28.43,28.43,28.4,28.42,109600.0,20.0165,20.0165,19.9953,20.0094,109600.0
2012-08-09 14:00:00,28.42,28.42,28.39,28.41,91600.0,20.0094,20.0094,19.9883,20.0024,91600.0
2012-08-09 14:10:00,28.41,28.43,28.41,28.43,155600.0,20.0024,20.0165,20.0024,20.0165,155600.0
2012-08-09 14:20:00,28.43,28.46,28.42,28.45,77200.0,20.0165,20.0376,20.0094,20.0305,77200.0
2012-08-09 14:30:00,28.45,28.5,28.45,28.48,137000.0,20.0305,20.0657,20.0305,20.0517,137000.0
2012-08-09 14:40:00,28.48,28.48,28.45,28.47,78800.0,20.0517,20.0517,20.0305,20.0446,78800.0
2012-08-09 14:50:00,28.48,28.5,28.46,28.48,166000.0,20.0517,20.0657,20.0376,20.0517,166000.0
2012-08-09 15:00:00,28.47,28.48,28.42,28.42,104600.0,20.0446,20.0517,20.0094,20.0094,104600.0
2012-08-09 15:10:00,28.42,28.46,28.42,28.44,141400.0,20.0094,20.0376,20.0094,20.0235,141400.0
2012-08-09 15:20:00,28.44,28.44,28.43,28.43,157600.0,20.0235,20.0235,20.0165,20.0165,157600.0
2012-08-09 15:30:00,28.43,28.44,28.42,28.43,283200.0,20.0165,20.0235,20.0094,20.0165,283200.0
2012-08-09 15:40:00,28.43,28.47,28.43,28.45,251800.0,20.0165,20.0446,20.0165,20.0305,251800.0
2012-08-09 15:50:00,28.45,28.47,28.43,28.46,470000.0,20.0305,20.0446,20.0165,20.0376,470000.0
2012-08-10 09:30:00,28.45,28.47,28.28,28.3,137600.0,20.0305,20.0446,19.9108,19.9249,137600.0
2012-08-10 09:40:00,28.32,28.34,28.28,28.31,69800.0,19.939,19.9531,19.9108,19.932,69800.0
2012-08-10 09:50:00,28.31,28.31,28.24,28.27,111600.0,19.932,19.932,19.8827,19.9038,111600.0
2012-08-10 10:00:00,28.27,28.33,28.24,28.26,94400.0,19.9038,19.9461,19.8827,19.8968,94400.0
2012-08-10 10:10:00,28.27,28.41,28.27,28.37,209800.0,19.9038,20.0024,19.9038,19.9742,209800.0
2012-08-10 10:20:00,28.36,28.41,28.34,28.35,479800.0,19.9672,20.0024,19.9531,19.9601,479800.0
2012-08-10 10:30:00,28.35,28.38,28.3,28.33,198000.0,19.9601,19.9813,19.9249,19.9461,198000.0
2012-08-10 10:40:00,28.34,28.36,28.33,28.34,87000.0,19.9531,19.9672,19.9461,19.9531,87000.0
2012-08-10 10:50:00,28.34,28.36,28.34,28.36,227200.0,19.9531,19.9672,19.9531,19.9672,227200.0
2012-08-10 11:00:00,28.37,28.39,28.3,28.35,157600.0,19.9742,19.9883,19.9249,19.9601,157600.0
2012-08-10 11:10:00,28.36,28.36,28.32,28.33,113800.0,19.9672,19.9672,19.939,19.9461,113800.0
2012-08-10 11:20:00,28.34,28.36,28.33,28.35,126200.0,19.9531,19.9672,19.9461,19.9601,126200.0
2012-08-10 11:30:00,28.35,28.35,28.32,28.34,42600.0,19.9601,19.9601,19.939,19.9531,42600.0
2012-08-10 11:40:00,28.35,28.36,28.33,28.36,41000.0,19.9601,19.9672,19.9461,19.9672,41000.0
2012-08-10 11:50:00,28.36,28.37,28.33,28.36,169600.0,19.9672,19.9742,19.9461,19.9672,169600.0
2012-08-10 12:00:00,28.35,28.36,28.33,28.34,49000.0,19.9601,19.9672,19.9461,19.9531,49000.0
2012-08-10 12:10:00,28.33,28.36,28.3,28.31,104200.0,19.9461,19.9672,19.9249,19.932,104200.0
2012-08-10 12:20:00,28.3,28.35,28.3,28.33,261800.0,19.9249,19.9601,19.9249,19.9461,261800.0
2012-08-10 12:30:00,28.33,28.36,28.33,28.35,85200.0,19.9461,19.9672,19.9461,19.9601,85200.0
2012-08-10 12:40:00,28.35,28.36,28.33,28.35,61800.0,19.9601,19.9672,19.9461,19.9601,61800.0
2012-08-10 12:50:00,28.35,28.36,28.32,28.34,66800.0,19.9601,19.9672,19.939,19.9531,66800.0
2012-08-10 13:00:00,28.34,28.34,28.31,28.33,105400.0,19.9531,19.9531,19.932,19.9461,105400.0
2012-08-10 13:10:00,28.33,28.33,28.29,28.3,170000.0,19.9461,19.9461,19.9179,19.9249,170000.0
2012-08-10 13:20:00,28.3,28.31,28.29,28.29,42600.0,19.9249,19.932,19.9179,19.9179,42600.0
2012-08-10 13:30:00,28.29,28.33,28.29,28.3,55400.0,19.9179,19.9461,19.9179,19.9249,55400.0
2012-08-10 13:40:00,28.31,28.35,28.3,28.35,62600.0,19.932,19.9601,19.9249,19.9601,62600.0
2012-08-10 13:50:00,28.34,28.36,28.33,28.34,48400.0,19.9531,19.9672,19.9461,19.9531,48400.0
2012-08-10 14:00:00,28.34,28.35,28.3,28.31,65400.0,19.9531,19.9601,19.9249,19.932,65400.0
2012-08-10 14:10:00,28.32,28.32,28.29,28.3,116200.0,19.939,19.939,19.9179,19.9249,116200.0
2012-08-10 14:20:00,28.3,28.32,28.3,28.3,64400.0,19.9249,19.939,19.9249,19.9249,64400.0
2012-08-10 14:30:00,28.3,28.31,28.3,28.31,104200.0,19.9249,19.932,19.9249,19.932,104200.0
2012-08-10 14:40:00,28.31,28.32,28.29,28.3,145200.0,19.932,19.939,19.9179,19.9249,145200.0
2012-08-10 14:50:00,28.31,28.32,28.28,28.29,90000.0,19.932,19.939,19.9108,19.9179,90000.0
2012-08-10 15:00:00,28.29,28.31,28.28,28.31,91800.0,19.9179,19.932,19.9108,19.932,91800.0
2012-08-10 15:10:00,28.31,28.36,28.31,28.36,119400.0,19.932,19.9672,19.932,19.9672,119400.0
2012-08-10 15:20:00,28.36,28.38,28.34,28.36,140400.0,19.9672,19.9813,19.9531,19.9672,140400.0
2012-08-10 15:30:00,28.36,28.38,28.36,28.38,189800.0,19.9672,19.9813,19.9672,19.9813,189800.0
2012-08-10 15:40:00,28.37,28.39,28.36,28.37,202800.0,19.9742,19.9883,19.9672,19.9742,202800.0
2012-08-10 15:50:00,28.38,28.41,28.36,28.38,584600.0,19.9813,20.0024,19.9672,19.9813,584600.0
2012-08-13 09:30:00,28.21,28.3,28.16,28.28,213000.0,19.8616,19.9249,19.8264,19.9108,213000.0
2012-08-13 09:40:00,28.27,28.29,28.22,28.27,133000.0,19.9038,19.9179,19.8686,19.9038,133000.0
2012-08-13 09:50:00,28.25,28.29,28.23,28.25,237000.0,19.8897,19.9179,19.8756,19.8897,237000.0
2012-08-13 10:00:00,28.25,28.3,28.24,28.29,124000.0,19.8897,19.9249,19.8827,19.9179,124000.0
2012-08-13 10:10:00,28.29,28.29,28.21,28.22,147800.0,19.9179,19.9179,19.8616,19.8686,147800.0
2012-08-13 10:20:00,28.21,28.25,28.17,28.24,174800.0,19.8616,19.8897,19.8334,19.8827,174800.0
2012-08-13 10:30:00,28.24,28.24,28.18,28.22,210200.0,19.8827,19.8827,19.8404,19.8686,210200.0
2012-08-13 10:40:00,28.22,28.24,28.2,28.24,75200.0,19.8686,19.8827,19.8545,19.8827,75200.0
2012-08-13 10:50:00,28.24,28.25,28.22,28.23,178400.0,19.8827,19.8897,19.8686,19.8756,178400.0
2012-08-13 11:00:00,28.24,28.25,28.22,28.22,127600.0,19.8827,19.8897,19.8686,19.8686,127600.0
2012-08-13 11:10:00,28.22,28.22,28.18,28.18,50800.0,19.8686,19.8686,19.8404,19.8404,50800.0
2012-08-13 11:20:00,28.18,28.23,28.18,28.22,182400.0,19.8404,19.8756,19.8404,19.8686,182400.0
2012-08-13 11:30:00,28.22,28.25,28.2,28.2,108600.0,19.8686,19.8897,19.8545,19.8545,108600.0
2012-08-13 11:40:00,28.2,28.23,28.19,28.2,44000.0,19.8545,19.8756,19.8475,19.8545,44000.0
2012-08-13 11:50:00,28.2,28.21,28.18,28.19,77000.0,19.8545,19.8616,19.8404,19.8475,77000.0
2012-08-13 12:00:00,28.2,28.21,28.18,28.19,65200.0,19.8545,19.8616,19.8404,19.8475,65200.0
2012-08-13 12:10:00,28.2,28.21,28.19,28.2,120200.0,19.8545,19.8616,19.8475,19.8545,120200.0
2012-08-13 12:20:00,28.2,28.2,28.18,28.18,51600.0,19.8545,19.8545,19.8404,19.8404,51600.0
2012-08-13 12:30:00,28.18,28.23,28.18,28.2,130600.0,19.8404,19.8756,19.8404,19.8545,130600.0
2012-08-13 12:40:00,28.2,28.2,28.18,28.2,50000.0,19.8545,19.8545,19.8404,19.8545,50000.0
2012-08-13 12:50:00,28.2,28.21,28.18,28.2,114600.0,19.8545,19.8616,19.8404,19.8545,114600.0
2012-08-13 13:00:00,28.2,28.2,28.18,28.2,82000.0,19.8545,19.8545,19.8404,19.8545,82000.0
2012-08-13 13:10:00,28.2,28.23,28.18,28.21,107800.0,19.8545,19.8756,19.8404,19.8616,107800.0
2012-08-13 13:20:00,28.21,28.22,28.18,28.21,206800.0,19.8616,19.8686,19.8404,19.8616,206800.0
2012-08-13 13:30:00,28.22,28.23,28.2,28.21,333000.0,19.8686,19.8756,19.8545,19.8616,333000.0
2012-08-13 13:40:00,28.22,28.23,28.2,28.21,198200.0,19.8686,19.8756,19.8545,19.8616,198200.0
2012-08-13 13:50:00,28.21,28.22,28.2,28.2,97600.0,19.8616,19.8686,19.8545,19.8545,97600.0
2012-08-13 14:00:00,28.2,28.22,28.2,28.21,211200.0,19.8545,19.8686,19.8545,19.8616,211200.0
2012-08-13 14:10:00,28.21,28.24,28.21,28.23,108200.0,19.8616,19.8827,19.8616,19.8756,108200.0
2012-08-13 14:20:00,28.23,28.28,28.23,28.27,146800.0,19.8756,19.9108,19.8756,19.9038,146800.0
2012-08-13 14:30:00,28.27,28.29,28.27,28.28,71800.0,19.9038,19.9179,19.9038,19.9108,71800.0
2012-08-13 14:40:00,28.27,28.28,28.24,28.25,77600.0,19.9038,19.9108,19.8827,19.8897,77600.0
2012-08-13 14:50:00,28.25,28.3,28.24,28.27,77400.0,19.8897,19.9249,19.8827,19.9038,77400.0
2012-08-13 15:00:00,28.28,28.29,28.26,28.28,130000.0,19.9108,19.9179,19.8968,19.9108,130000.0
2012-08-13 15:10:00,28.28,28.28,28.25,28.27,113400.0,19.9108,19.9108,19.8897,19.9038,113400.0
2012-08-13 15:20:00,28.26,28.3,28.25,28.29,117400.0,19.8968,19.9249,19.8897,19.9179,117400.0
2012-08-13 15:30:00,28.3,28.34,28.29,28.33,208400.0,19.9249,19.9531,19.9179,19.9461,208400.0
2012-08-13 15:40:00,28.33,28.33,28.3,28.31,206000.0,19.9461,19.9461,19.9249,19.932,206000.0
2012-08-13 15:50:00,28.3,28.33,28.29,28.32,363000.0,19.9249,19.9461,19.9179,19.939,363000.0
2012-08-14 09:30:00,28.49,28.56,28.4,28.43,180600.0,20.0587,20.108,19.9953,20.0165,180600.0
2012-08-14 09:40:00,28.4,28.46,28.39,28.43,194200.0,19.9953,20.0376,19.9883,20.0165,194200.0
2012-08-14 09:50:00,28.43,28.51,28.42,28.45,468800.0,20.0165,20.0728,20.0094,20.0305,468800.0
2012-08-14 10:00:00,28.44,28.52,28.43,28.5,197200.0,20.0235,20.0798,20.0165,20.0657,197200.0
2012-08-14 10:10:00,28.5,28.61,28.5,28.58,194400.0,20.0657,20.1432,20.0657,20.1221,194400.0
2012-08-14 10:20:00,28.57,28.61,28.51,28.61,119200.0,20.115,20.1432,20.0728,20.1432,119200.0
2012-08-14 10:30:00,28.61,28.62,28.59,28.59,212400.0,20.1432,20.1502,20.1291,20.1291,212400.0
2012-08-14 10:40:00,28.59,28.61,28.56,28.57,93400.0,20.1291,20.1432,20.108,20.115,93400.0
2012-08-14 10:50:00,28.58,28.59,28.51,28.52,56200.0,20.1221,20.1291,20.0728,20.0798,56200.0
2012-08-14 11:00:00,28.52,28.57,28.52,28.53,100200.0,20.0798,20.115,20.0798,20.0869,100200.0
2012-08-14 11:10:00,28.53,28.55,28.5,28.54,211800.0,20.0869,20.1009,20.0657,20.0939,211800.0
2012-08-14 11:20:00,28.54,28.59,28.54,28.57,102000.0,20.0939,20.1291,20.0939,20.115,102000.0
2012-08-14 11:30:00,28.57,28.61,28.56,28.61,107000.0,20.115,20.1432,20.108,20.1432,107000.0
2012-08-14 11:40:00,28.6,28.63,28.57,28.63,152400.0,20.1361,20.1573,20.115,20.1573,152400.0
2012-08-14 11:50:00,28.63,28.67,28.61,28.65,212000.0,20.1573,20.1854,20.1432,20.1714,212000.0
2012-08-14 12:00:00,28.66,28.73,28.65,28.71,152400.0,20.1784,20.2277,20.1714,20.2136,152400.0
2012-08-14 12:10:00,28.71,28.71,28.67,28.68,302000.0,20.2136,20.2136,20.1854,20.1925,302000.0
2012-08-14 12:20:00,28.68,28.68,28.66,28.68,161000.0,20.1925,20.1925,20.1784,20.1925,161000.0
2012-08-14 12:30:00,28.69,28.69,28.58,28.58,91000.0,20.1995,20.1995,20.1221,20.1221,91000.0
2012-08-14 12:40:00,28.58,28.7,28.56,28.68,461200.0,20.1221,20.2066,20.108,20.1925,461200.0
2012-08-14 12:50:00,28.68,28.7,28.68,28.7,132400.0,20.1925,20.2066,20.1925,20.2066,132400.0
2012-08-14 13:00:00,28.7,28.72,28.66,28.67,105000.0,20.2066,20.2206,20.1784,20.1854,105000.0
2012-08-14 13:10:00,28.66,28.68,28.64,28.67,129200.0,20.1784,20.1925,20.1643,20.1854,129200.0
2012-08-14 13:20:00,28.67,28.75,28.67,28.75,319000.0,20.1854,20.2418,20.1854,20.2418,319000.0
2012-08-14 13:30:00,28.74,28.81,28.74,28.81,323400.0,20.2347,20.284,20.2347,20.284,323400.0
2012-08-14 13:40:00,28.81,28.9,28.81,28.88,386200.0,20.284,20.3474,20.284,20.3333,386200.0
2012-08-14 13:50:00,28.87,28.91,28.86,28.86,265600.0,20.3262,20.3544,20.3192,20.3192,265600.0
2012-08-14 14:00:00,28.86,28.89,28.86,28.88,173600.0,20.3192,20.3403,20.3192,20.3333,173600.0
2012-08-14 14:10:00,28.88,28.89,28.84,28.84,195400.0,20.3333,20.3403,20.3051,20.3051,195400.0
2012-08-14 14:20:00,28.84,28.9,28.84,28.9,327600.0,20.3051,20.3474,20.3051,20.3474,327600.0
2012-08-14 14:30:00,28.9,28.9,28.8,28.8,291800.0,20.3474,20.3474,20.277,20.277,291800.0
2012-08-14 14:40:00,28.8,28.81,28.77,28.77,329600.0,20.277,20.284,20.2558,20.2558,329600.0
2012-08-14 14:50:00,28.77,28.77,28.74,28.75,344000.0,20.2558,20.2558,20.2347,20.2418,344000.0
2012-08-14 15:00:00,28.75,28.75,28.71,28.72,710800.0,20.2418,20.2418,20.2136,20.2206,710800.0
2012-08-14 15:10:00,28.73,28.75,28.72,28.75,342600.0,20.2277,20.2418,20.2206,20.2418,342600.0
2012-08-14 15:20:00,28.75,28.75,28.74,28.75,193800.0,20.2418,20.2418,20.2347,20.2418,193800.0
2012-08-14 15:30:00,28.75,28.75,28.71,28.72,443600.0,20.2418,20.2418,20.2136,20.2206,443600.0
2012-08-14 15:40:00,28.72,28.73,28.7,28.73,428200.0,20.2206,20.2277,20.2066,20.2277,428200.0
2012-08-14 15:50:00,28.73,28.79,28.7,28.79,759400.0,20.2277,20.2699,20.2066,20.2699,759400.0
2012-08-15 09:30:00,28.9,28.9,28.65,28.75,487000.0,20.3474,20.3474,20.1714,20.2418,487000.0
2012-08-15 09:40:00,28.76,28.88,28.76,28.86,164800.0,20.2488,20.3333,20.2488,20.3192,164800.0
2012-08-15 09:50:00,28.86,28.9,28.84,28.88,262200.0,20.3192,20.3474,20.3051,20.3333,262200.0
2012-08-15 10:00:00,28.89,28.93,28.88,28.91,219400.0,20.3403,20.3685,20.3333,20.3544,219400.0
2012-08-15 10:10:00,28.9,28.92,28.84,28.84,219400.0,20.3474,20.3614,20.3051,20.3051,219400.0
2012-08-15 10:20:00,28.84,28.91,28.84,28.88,186800.0,20.3051,20.3544,20.3051,20.3333,186800.0
2012-08-15 10:30:00,28.88,28.92,28.88,28.9,169200.0,20.3333,20.3614,20.3333,20.3474,169200.0
2012-08-15 10:40:00,28.9,28.9,28.85,28.89,161000.0,20.3474,20.3474,20.3122,20.3403,161000.0
2012-08-15 10:50:00,28.89,28.92,28.86,28.92,252600.0,20.3403,20.3614,20.3192,20.3614,252600.0
2012-08-15 11:00:00,28.92,28.93,28.88,28.92,156200.0,20.3614,20.3685,20.3333,20.3614,156200.0
2012-08-15 11:10:00,28.93,28.93,28.9,28.93,229200.0,20.3685,20.3685,20.3474,20.3685,229200.0
2012-08-15 11:20:00,28.93,28.93,28.89,28.92,195600.0,20.3685,20.3685,20.3403,20.3614,195600.0
2012-08-15 11:30:00,28.92,28.92,28.89,28.89,170200.0,20.3614,20.3614,20.3403,20.3403,170200.0
2012-08-15 11:40:00,28.9,28.92,28.89,28.91,79600.0,20.3474,20.3614,20.3403,20.3544,79600.0
2012-08-15 11:50:00,28.92,28.92,28.88,28.91,63800.0,20.3614,20.3614,20.3333,20.3544,63800.0
2012-08-15 12:00:00,28.91,28.93,28.9,28.93,56400.0,20.3544,20.3685,20.3474,20.3685,56400.0
2012-08-15 12:10:00,28.92,28.93,28.92,28.93,65800.0,20.3614,20.3685,20.3614,20.3685,65800.0
2012-08-15 12:20:00,28.93,28.98,28.93,28.96,114000.0,20.3685,20.4037,20.3685,20.3896,114000.0
2012-08-15 12:30:00,28.96,28.96,28.93,28.94,117200.0,20.3896,20.3896,20.3685,20.3755,117200.0
2012-08-15 12:40:00,28.93,28.98,28.93,28.97,145200.0,20.3685,20.4037,20.3685,20.3967,145200.0
2012-08-15 12:50:00,28.97,28.99,28.96,28.98,50200.0,20.3967,20.4107,20.3896,20.4037,50200.0
2012-08-15 13:00:00,28.98,28.98,28.93,28.94,47000.0,20.4037,20.4037,20.3685,20.3755,47000.0
2012-08-15 13:10:00,28.94,28.97,28.93,28.93,135600.0,20.3755,20.3967,20.3685,20.3685,135600.0
2012-08-15 13:20:00,28.93,28.93,28.91,28.91,67600.0,20.3685,20.3685,20.3544,20.3544,67600.0
2012-08-15 13:30:00,28.91,28.93,28.9,28.93,82800.0,20.3544,20.3685,20.3474,20.3685,82800.0
2012-08-15 13:40:00,28.93,28.95,28.92,28.95,128400.0,20.3685,20.3826,20.3614,20.3826,128400.0
2012-08-15 13:50:00,28.95,28.98,28.94,28.96,279600.0,20.3826,20.4037,20.3755,20.3896,279600.0
2012-08-15 14:00:00,28.97,28.98,28.96,28.97,216600.0,20.3967,20.4037,20.3896,20.3967,216600.0
2012-08-15 14:10:00,28.96,28.99,28.96,28.98,133400.0,20.3896,20.4107,20.3896,20.4037,133400.0
2012-08-15 14:20:00,28.98,28.99,28.98,28.98,88800.0,20.4037,20.4107,20.4037,20.4037,88800.0
2012-08-15 14:30:00,28.98,29.03,28.98,29.03,354000.0,20.4037,20.4389,20.4037,20.4389,354000.0
2012-08-15 14:40:00,29.03,29.06,29.03,29.03,179000.0,20.4389,20.46,20.4389,20.4389,179000.0
2012-08-15 14:50:00,29.03,29.04,29.0,29.0,199400.0,20.4389,20.4459,20.4178,20.4178,199400.0
2012-08-15 15:00:00,29.01,29.03,29.0,29.01,120800.0,20.4248,20.4389,20.4178,20.4248,120800.0
2012-08-15 15:10:00,29.01,29.02,29.0,29.0,183800.0,20.4248,20.4319,20.4178,20.4178,183800.0
2012-08-15 15:20:00,29.0,29.0,28.98,28.99,348200.0,20.4178,20.4178,20.4037,20.4107,348200.0
2012-08-15 15:30:00,28.99,29.0,28.97,28.98,249800.0,20.4107,20.4178,20.3967,20.4037,249800.0
2012-08-15 15:40:00,28.98,29.0,28.97,28.98,397600.0,20.4037,20.4178,20.3967,20.4037,397600.0
2012-08-15 15:50:00,28.98,29.0,28.97,28.99,827800.0,20.4037,20.4178,20.3967,20.4107,827800.0
2012-08-16 09:30:00,28.49,29.0,28.46,28.96,1797400.0,20.0587,20.4178,20.0376,20.3896,1797400.0
2012-08-16 09:40:00,28.95,28.97,28.62,28.67,1672800.0,20.3826,20.3967,20.1502,20.1854,1672800.0
2012-08-16 09:50:00,28.66,28.68,28.52,28.68,692400.0,20.1784,20.1925,20.0798,20.1925,692400.0
2012-08-16 10:00:00,28.68,28.68,28.51,28.51,503200.0,20.1925,20.1925,20.0728,20.0728,503200.0
2012-08-16 10:10:00,28.52,28.52,28.44,28.49,407800.0,20.0798,20.0798,20.0235,20.0587,407800.0
2012-08-16 10:20:00,28.49,28.58,28.47,28.58,364200.0,20.0587,20.1221,20.0446,20.1221,364200.0
2012-08-16 10:30:00,28.59,28.61,28.58,28.61,508800.0,20.1291,20.1432,20.1221,20.1432,508800.0
2012-08-16 10:40:00,28.61,28.62,28.59,28.61,323400.0,20.1432,20.1502,20.1291,20.1432,323400.0
2012-08-16 10:50:00,28.62,28.65,28.6,28.6,332400.0,20.1502,20.1714,20.1361,20.1361,332400.0
2012-08-16 11:00:00,28.6,28.63,28.6,28.63,197000.0,20.1361,20.1573,20.1361,20.1573,197000.0
2012-08-16 11:10:00,28.63,28.64,28.54,28.55,449800.0,20.1573,20.1643,20.0939,20.1009,449800.0
2012-08-16 11:20:00,28.55,28.55,28.48,28.49,489400.0,20.1009,20.1009,20.0517,20.0587,489400.0
2012-08-16 11:30:00,28.49,28.55,28.49,28.53,313600.0,20.0587,20.1009,20.0587,20.0869,313600.0
2012-08-16 11:40:00,28.53,28.54,28.5,28.51,136200.0,20.0869,20.0939,20.0657,20.0728,136200.0
2012-08-16 11:50:00,28.51,28.53,28.49,28.49,181800.0,20.0728,20.0869,20.0587,20.0587,181800.0
2012-08-16 12:00:00,28.49,28.49,28.48,28.49,221800.0,20.0587,20.0587,20.0517,20.0587,221800.0
2012-08-16 12:10:00,28.49,28.49,28.49,28.49,158400.0,20.0587,20.0587,20.0587,20.0587,158400.0
2012-08-16 12:20:00,28.49,28.5,28.49,28.5,764000.0,20.0587,20.0657,20.0587,20.0657,764000.0
2012-08-16 12:30:00,28.5,28.5,28.48,28.5,312600.0,20.0657,20.0657,20.0517,20.0657,312600.0
2012-08-16 12:40:00,28.5,28.52,28.49,28.5,170800.0,20.0657,20.0798,20.0587,20.0657,170800.0
2012-08-16 12:50:00,28.5,28.5,28.47,28.48,109600.0,20.0657,20.0657,20.0446,20.0517,109600.0
2012-08-16 13:00:00,28.48,28.49,28.45,28.46,208600.0,20.0517,20.0587,20.0305,20.0376,208600.0
2012-08-16 13:10:00,28.46,28.46,28.35,28.36,510400.0,20.0376,20.0376,19.9601,19.9672,510400.0
2012-08-16 13:20:00,28.36,28.36,28.32,28.33,301400.0,19.9672,19.9672,19.939,19.9461,301400.0
2012-08-16 13:30:00,28.33,28.33,28.22,28.24,637400.0,19.9461,19.9461,19.8686,19.8827,637400.0
2012-08-16 13:40:00,28.24,28.24,28.16,28.19,346200.0,19.8827,19.8827,19.8264,19.8475,346200.0
2012-08-16 13:50:00,28.19,28.27,28.16,28.24,393600.0,19.8475,19.9038,19.8264,19.8827,393600.0
2012-08-16 14:00:00,28.24,28.24,28.2,28.22,238600.0,19.8827,19.8827,19.8545,19.8686,238600.0
2012-08-16 14:10:00,28.22,28.24,28.18,28.18,238600.0,19.8686,19.8827,19.8404,19.8404,238600.0
2012-08-16 14:20:00,28.18,28.29,28.17,28.28,426600.0,19.8404,19.9179,19.8334,19.9108,426600.0
2012-08-16 14:30:00,28.28,28.39,28.27,28.35,352600.0,19.9108,19.9883,19.9038,19.9601,352600.0
2012-08-16 14:40:00,28.36,28.41,28.34,28.36,246200.0,19.9672,20.0024,19.9531,19.9672,246200.0
2012-08-16 14:50:00,28.36,28.4,28.3,28.39,317600.0,19.9672,19.9953,19.9249,19.9883,317600.0
2012-08-16 15:00:00,28.39,28.42,28.35,28.42,253200.0,19.9883,20.0094,19.9601,20.0094,253200.0
2012-08-16 15:10:00,28.42,28.43,28.36,28.4,300800.0,20.0094,20.0165,19.9672,19.9953,300800.0
2012-08-16 15:20:00,28.4,28.42,28.38,28.4,358800.0,19.9953,20.0094,19.9813,19.9953,358800.0
2012-08-16 15:30:00,28.41,28.44,28.4,28.44,363400.0,20.0024,20.0235,19.9953,20.0235,363400.0
2012-08-16 15:40:00,28.44,28.44,28.38,28.38,560400.0,20.0235,20.0235,19.9813,19.9813,560400.0
2012-08-16 15:50:00,28.38,28.38,28.25,28.34,1437000.0,19.9813,19.9813,19.8897,19.9531,1437000.0
2012-08-17 09:30:00,28.45,28.63,28.27,28.5,1815800.0,20.0305,20.1573,19.9038,20.0657,1815800.0
2012-08-17 09:40:00,28.5,28.62,28.38,28.45,651600.0,20.0657,20.1502,19.9813,20.0305,651600.0
2012-08-17 09:50:00,28.46,28.48,28.31,28.33,386400.0,20.0376,20.0517,19.932,19.9461,386400.0
2012-08-17 10:00:00,28.33,28.43,28.24,28.38,401400.0,19.9461,20.0165,19.8827,19.9813,401400.0
2012-08-17 10:10:00,28.38,28.38,28.31,28.36,253600.0,19.9813,19.9813,19.932,19.9672,253600.0
2012-08-17 10:20:00,28.36,28.4,28.35,28.36,188800.0,19.9672,19.9953,19.9601,19.9672,188800.0
2012-08-17 10:30:00,28.36,28.37,28.32,28.33,364400.0,19.9672,19.9742,19.939,19.9461,364400.0
2012-08-17 10:40:00,28.34,28.35,28.22,28.23,314200.0,19.9531,19.9601,19.8686,19.8756,314200.0
2012-08-17 10:50:00,28.23,28.25,28.2,28.22,327200.0,19.8756,19.8897,19.8545,19.8686,327200.0
2012-08-17 11:00:00,28.22,28.23,28.16,28.18,360800.0,19.8686,19.8756,19.8264,19.8404,360800.0
2012-08-17 11:10:00,28.19,28.2,28.12,28.14,335800.0,19.8475,19.8545,19.7982,19.8123,335800.0
2012-08-17 11:20:00,28.14,28.15,28.11,28.15,325600.0,19.8123,19.8193,19.7912,19.8193,325600.0
2012-08-17 11:30:00,28.15,28.15,28.1,28.11,200600.0,19.8193,19.8193,19.7841,19.7912,200600.0
2012-08-17 11:40:00,28.11,28.15,28.08,28.15,189800.0,19.7912,19.8193,19.77,19.8193,189800.0
2012-08-17 11:50:00,28.15,28.2,28.13,28.18,173200.0,19.8193,19.8545,19.8052,19.8404,173200.0
2012-08-17 12:00:00,28.18,28.24,28.18,28.21,131400.0,19.8404,19.8827,19.8404,19.8616,131400.0
2012-08-17 12:10:00,28.21,28.25,28.19,28.22,109600.0,19.8616,19.8897,19.8475,19.8686,109600.0
2012-08-17 12:20:00,28.22,28.22,28.13,28.15,104600.0,19.8686,19.8686,19.8052,19.8193,104600.0
2012-08-17 12:30:00,28.16,28.28,28.16,28.28,161600.0,19.8264,19.9108,19.8264,19.9108,161600.0
2012-08-17 12:40:00,28.27,28.28,28.22,28.25,94600.0,19.9038,19.9108,19.8686,19.8897,94600.0
2012-08-17 12:50:00,28.25,28.25,28.22,28.23,93400.0,19.8897,19.8897,19.8686,19.8756,93400.0
2012-08-17 13:00:00,28.23,28.25,28.23,28.23,66200.0,19.8756,19.8897,19.8756,19.8756,66200.0
2012-08-17 13:10:00,28.23,28.25,28.23,28.25,48600.0,19.8756,19.8897,19.8756,19.8897,48600.0
2012-08-17 13:20:00,28.25,28.32,28.23,28.29,277800.0,19.8897,19.939,19.8756,19.9179,277800.0
2012-08-17 13:30:00,28.3,28.3,28.28,28.28,103400.0,19.9249,19.9249,19.9108,19.9108,103400.0
2012-08-17 13:40:00,28.28,28.29,28.28,28.28,66400.0,19.9108,19.9179,19.9108,19.9108,66400.0
2012-08-17 13:50:00,28.28,28.3,28.28,28.3,84800.0,19.9108,19.9249,19.9108,19.9249,84800.0
2012-08-17 14:00:00,28.3,28.3,28.3,28.3,115000.0,19.9249,19.9249,19.9249,19.9249,115000.0
2012-08-17 14:10:00,28.3,28.3,28.28,28.29,261400.0,19.9249,19.9249,19.9108,19.9179,261400.0
2012-08-17 14:20:00,28.29,28.3,28.29,28.3,172200.0,19.9179,19.9249,19.9179,19.9249,172200.0
2012-08-17 14:30:00,28.3,28.38,28.3,28.37,358800.0,19.9249,19.9813,19.9249,19.9742,358800.0
2012-08-17 14:40:00,28.38,28.4,28.34,28.4,258000.0,19.9813,19.9953,19.9531,19.9953,258000.0
2012-08-17 14:50:00,28.39,28.41,28.36,28.36,117800.0,19.9883,20.0024,19.9672,19.9672,117800.0
2012-08-17 15:00:00,28.37,28.39,28.36,28.37,114800.0,19.9742,19.9883,19.9672,19.9742,114800.0
2012-08-17 15:10:00,28.37,28.38,28.35,28.35,122400.0,19.9742,19.9813,19.9601,19.9601,122400.0
2012-08-17 15:20:00,28.35,28.38,28.35,28.35,153800.0,19.9601,19.9813,19.9601,19.9601,153800.0
2012-08-17 15:30:00,28.36,28.36,28.32,28.33,281600.0,19.9672,19.9672,19.939,19.9461,281600.0
2012-08-17 15:40:00,28.33,28.36,28.32,28.34,235200.0,19.9461,19.9672,19.939,19.9531,235200.0
2012-08-17 15:50:00,28.34,28.38,28.33,28.36,584800.0,19.9531,19.9813,19.9461,19.9672,584800.0
2012-08-20 09:30:00,28.41,28.43,28.15,28.17,142400.0,20.0024,20.0165,19.8193,19.8334,142400.0
2012-08-20 09:40:00,28.19,28.22,28.03,28.03,297200.0,19.8475,19.8686,19.7348,19.7348,297200.0
2012-08-20 09:50:00,28.04,28.14,28.03,28.04,209800.0,19.7419,19.8123,19.7348,19.7419,209800.0
2012-08-20 10:00:00,28.04,28.09,28.03,28.08,168000.0,19.7419,19.7771,19.7348,19.77,168000.0
2012-08-20 10:10:00,28.07,28.11,27.97,28.0,211000.0,19.763,19.7912,19.6926,19.7137,211000.0
2012-08-20 10:20:00,28.0,28.03,27.93,28.0,254600.0,19.7137,19.7348,19.6644,19.7137,254600.0
2012-08-20 10:30:00,28.02,28.04,27.97,28.03,149600.0,19.7278,19.7419,19.6926,19.7348,149600.0
2012-08-20 10:40:00,28.03,28.07,28.02,28.07,223000.0,19.7348,19.763,19.7278,19.763,223000.0
2012-08-20 10:50:00,28.07,28.09,28.0,28.04,108400.0,19.763,19.7771,19.7137,19.7419,108400.0
2012-08-20 11:00:00,28.03,28.04,28.01,28.02,132200.0,19.7348,19.7419,19.7208,19.7278,132200.0
2012-08-20 11:10:00,28.02,28.09,28.02,28.06,79200.0,19.7278,19.7771,19.7278,19.756,79200.0
2012-08-20 11:20:00,28.07,28.07,28.04,28.05,149000.0,19.763,19.763,19.7419,19.7489,149000.0
2012-08-20 11:30:00,28.05,28.1,28.04,28.1,89600.0,19.7489,19.7841,19.7419,19.7841,89600.0
2012-08-20 11:40:00,28.1,28.1,28.04,28.05,60800.0,19.7841,19.7841,19.7419,19.7489,60800.0
2012-08-20 11:50:00,28.05,28.08,28.04,28.07,152000.0,19.7489,19.77,19.7419,19.763,152000.0
2012-08-20 12:00:00,28.08,28.08,28.04,28.06,65000.0,19.77,19.77,19.7419,19.756,65000.0
2012-08-20 12:10:00,28.06,28.09,28.05,28.08,112800.0,19.756,19.7771,19.7489,19.77,112800.0
2012-08-20 12:20:00,28.08,28.15,28.08,28.15,139800.0,19.77,19.8193,19.77,19.8193,139800.0
2012-08-20 12:30:00,28.15,28.16,28.09,28.1,44200.0,19.8193,19.8264,19.7771,19.7841,44200.0
2012-08-20 12:40:00,28.09,28.14,28.09,28.12,96000.0,19.7771,19.8123,19.7771,19.7982,96000.0
2012-08-20 12:50:00,28.12,28.16,28.1,28.15,127200.0,19.7982,19.8264,19.7841,19.8193,127200.0
2012-08-20 13:00:00,28.15,28.18,28.11,28.17,148200.0,19.8193,19.8404,19.7912,19.8334,148200.0
2012-08-20 13:10:00,28.17,28.21,28.17,28.21,48000.0,19.8334,19.8616,19.8334,19.8616,48000.0
2012-08-20 13:20:00,28.2,28.27,28.2,28.25,105200.0,19.8545,19.9038,19.8545,19.8897,105200.0
2012-08-20 13:30:00,28.25,28.29,28.25,28.25,121800.0,19.8897,19.9179,19.8897,19.8897,121800.0
2012-08-20 13:40:00,28.25,28.25,28.18,28.18,84200.0,19.8897,19.8897,19.8404,19.8404,84200.0
2012-08-20 13:50:00,28.18,28.24,28.18,28.23,90400.0,19.8404,19.8827,19.8404,19.8756,90400.0
2012-08-20 14:00:00,28.23,28.27,28.22,28.26,129800.0,19.8756,19.9038,19.8686,19.8968,129800.0
2012-08-20 14:10:00,28.27,28.3,28.25,28.25,139800.0,19.9038,19.9249,19.8897,19.8897,139800.0
2012-08-20 14:20:00,28.24,28.29,28.24,28.29,67000.0,19.8827,19.9179,19.8827,19.9179,67000.0
2012-08-20 14:30:00,28.29,28.31,28.23,28.26,103200.0,19.9179,19.932,19.8756,19.8968,103200.0
2012-08-20 14:40:00,28.25,28.25,28.21,28.22,145200.0,19.8897,19.8897,19.8616,19.8686,145200.0
2012-08-20 14:50:00,28.23,28.25,28.23,28.23,94800.0,19.8756,19.8897,19.8756,19.8756,94800.0
2012-08-20 15:00:00,28.23,28.27,28.21,28.25,129600.0,19.8756,19.9038,19.8616,19.8897,129600.0
2012-08-20 15:10:00,28.25,28.25,28.22,28.25,129000.0,19.8897,19.8897,19.8686,19.8897,129000.0
2012-08-20 15:20:00,28.25,28.3,28.25,28.28,227200.0,19.8897,19.9249,19.8897,19.9108,227200.0
2012-08-20 15:30:00,28.28,28.31,28.26,28.28,198600.0,19.9108,19.932,19.8968,19.9108,198600.0
2012-08-20 15:40:00,28.28,28.28,28.2,28.23,643200.0,19.9108,19.9108,19.8545,19.8756,643200.0
2012-08-20 15:50:00,28.22,28.25,28.21,28.25,686800.0,19.8686,19.8897,19.8616,19.8897,686800.0
2012-08-21 09:30:00,28.25,28.35,28.15,28.15,195800.0,19.8897,19.9601,19.8193,19.8193,195800.0
2012-08-21 09:40:00,28.17,28.34,28.15,28.32,159000.0,19.8334,19.9531,19.8193,19.939,159000.0
2012-08-21 09:50:00,28.32,28.32,28.22,28.22,161200.0,19.939,19.939,19.8686,19.8686,161200.0
2012-08-21 10:00:00,28.21,28.32,28.2,28.32,198200.0,19.8616,19.939,19.8545,19.939,198200.0
2012-08-21 10:10:00,28.32,28.35,28.3,28.34,357600.0,19.939,19.9601,19.9249,19.9531,357600.0
2012-08-21 10:20:00,28.35,28.39,28.32,28.36,154000.0,19.9601,19.9883,19.939,19.9672,154000.0
2012-08-21 10:30:00,28.36,28.39,28.33,28.39,197000.0,19.9672,19.9883,19.9461,19.9883,197000.0
2012-08-21 10:40:00,28.38,28.42,28.38,28.38,143800.0,19.9813,20.0094,19.9813,19.9813,143800.0
2012-08-21 10:50:00,28.38,28.46,28.38,28.46,107000.0,19.9813,20.0376,19.9813,20.0376,107000.0
2012-08-21 11:00:00,28.46,28.48,28.38,28.43,216400.0,20.0376,20.0517,19.9813,20.0165,216400.0
2012-08-21 11:10:00,28.43,28.48,28.41,28.44,134600.0,20.0165,20.0517,20.0024,20.0235,134600.0
2012-08-21 11:20:00,28.43,28.43,28.37,28.4,99800.0,20.0165,20.0165,19.9742,19.9953,99800.0
2012-08-21 11:30:00,28.4,28.4,28.28,28.35,256000.0,19.9953,19.9953,19.9108,19.9601,256000.0
2012-08-21 11:40:00,28.35,28.35,28.3,28.34,208000.0,19.9601,19.9601,19.9249,19.9531,208000.0
2012-08-21 11:50:00,28.33,28.38,28.32,28.33,131200.0,19.9461,19.9813,19.939,19.9461,131200.0
2012-08-21 12:00:00,28.33,28.35,28.3,28.35,96000.0,19.9461,19.9601,19.9249,19.9601,96000.0
2012-08-21 12:10:00,28.34,28.42,28.34,28.42,149400.0,19.9531,20.0094,19.9531,20.0094,149400.0
2012-08-21 12:20:00,28.41,28.45,28.35,28.4,166400.0,20.0024,20.0305,19.9601,19.9953,166400.0
2012-08-21 12:30:00,28.4,28.41,28.36,28.41,70000.0,19.9953,20.0024,19.9672,20.0024,70000.0
2012-08-21 12:40:00,28.42,28.42,28.38,28.4,74400.0,20.0094,20.0094,19.9813,19.9953,74400.0
2012-08-21 12:50:00,28.39,28.4,28.36,28.39,65400.0,19.9883,19.9953,19.9672,19.9883,65400.0
2012-08-21 13:00:00,28.39,28.39,28.33,28.35,211000.0,19.9883,19.9883,19.9461,19.9601,211000.0
2012-08-21 13:10:00,28.35,28.37,28.31,28.37,137800.0,19.9601,19.9742,19.932,19.9742,137800.0
2012-08-21 13:20:00,28.36,28.38,28.34,28.34,73600.0,19.9672,19.9813,19.9531,19.9531,73600.0
2012-08-21 13:30:00,28.34,28.36,28.33,28.35,77800.0,19.9531,19.9672,19.9461,19.9601,77800.0
2012-08-21 13:40:00,28.35,28.35,28.3,28.3,101800.0,19.9601,19.9601,19.9249,19.9249,101800.0
2012-08-21 13:50:00,28.3,28.32,28.27,28.3,106000.0,19.9249,19.939,19.9038,19.9249,106000.0
2012-08-21 14:00:00,28.3,28.32,28.28,28.28,98600.0,19.9249,19.939,19.9108,19.9108,98600.0
2012-08-21 14:10:00,28.28,28.3,28.27,28.27,71800.0,19.9108,19.9249,19.9038,19.9038,71800.0
2012-08-21 14:20:00,28.27,28.33,28.25,28.29,95600.0,19.9038,19.9461,19.8897,19.9179,95600.0
2012-08-21 14:30:00,28.29,28.32,28.24,28.27,135400.0,19.9179,19.939,19.8827,19.9038,135400.0
2012-08-21 14:40:00,28.27,28.3,28.27,28.27,141000.0,19.9038,19.9249,19.9038,19.9038,141000.0
2012-08-21 14:50:00,28.27,28.29,28.26,28.26,82800.0,19.9038,19.9179,19.8968,19.8968,82800.0
2012-08-21 15:00:00,28.27,28.3,28.25,28.28,124200.0,19.9038,19.9249,19.8897,19.9108,124200.0
2012-08-21 15:10:00,28.28,28.29,28.23,28.26,163000.0,19.9108,19.9179,19.8756,19.8968,163000.0
2012-08-21 15:20:00,28.26,28.34,28.21,28.33,807400.0,19.8968,19.9531,19.8616,19.9461,807400.0
2012-08-21 15:30:00,28.33,28.4,28.33,28.39,415600.0,19.9461,19.9953,19.9461,19.9883,415600.0
2012-08-21 15:40:00,28.39,28.44,28.34,28.36,573200.0,19.9883,20.0235,19.9531,19.9672,573200.0
2012-08-21 15:50:00,28.36,28.43,28.34,28.41,661000.0,19.9672,20.0165,19.9531,20.0024,661000.0
2012-08-22 09:30:00,28.3,28.45,28.29,28.44,148000.0,19.9249,20.0305,19.9179,20.0235,148000.0
2012-08-22 09:40:00,28.45,28.55,28.41,28.54,294800.0,20.0305,20.1009,20.0024,20.0939,294800.0
2012-08-22 09:50:00,28.53,28.55,28.46,28.46,202000.0,20.0869,20.1009,20.0376,20.0376,202000.0
2012-08-22 10:00:00,28.46,28.52,28.43,28.49,193000.0,20.0376,20.0798,20.0165,20.0587,193000.0
2012-08-22 10:10:00,28.49,28.53,28.44,28.49,334400.0,20.0587,20.0869,20.0235,20.0587,334400.0
2012-08-22 10:20:00,28.5,28.5,28.47,28.49,130400.0,20.0657,20.0657,20.0446,20.0587,130400.0
2012-08-22 10:30:00,28.49,28.5,28.43,28.45,177800.0,20.0587,20.0657,20.0165,20.0305,177800.0
2012-08-22 10:40:00,28.45,28.46,28.39,28.4,202800.0,20.0305,20.0376,19.9883,19.9953,202800.0
2012-08-22 10:50:00,28.4,28.41,28.32,28.36,250000.0,19.9953,20.0024,19.939,19.9672,250000.0
2012-08-22 11:00:00,28.36,28.38,28.31,28.35,172200.0,19.9672,19.9813,19.932,19.9601,172200.0
2012-08-22 11:10:00,28.35,28.35,28.3,28.32,101000.0,19.9601,19.9601,19.9249,19.939,101000.0
2012-08-22 11:20:00,28.32,28.34,28.3,28.32,49000.0,19.939,19.9531,19.9249,19.939,49000.0
2012-08-22 11:30:00,28.32,28.35,28.3,28.35,91800.0,19.939,19.9601,19.9249,19.9601,91800.0
2012-08-22 11:40:00,28.35,28.36,28.3,28.33,52400.0,19.9601,19.9672,19.9249,19.9461,52400.0
2012-08-22 11:50:00,28.34,28.35,28.32,28.35,82200.0,19.9531,19.9601,19.939,19.9601,82200.0
2012-08-22 12:00:00,28.35,28.37,28.35,28.35,81600.0,19.9601,19.9742,19.9601,19.9601,81600.0
2012-08-22 12:10:00,28.35,28.38,28.34,28.35,33400.0,19.9601,19.9813,19.9531,19.9601,33400.0
2012-08-22 12:20:00,28.35,28.35,28.31,28.34,38800.0,19.9601,19.9601,19.932,19.9531,38800.0
2012-08-22 12:30:00,28.34,28.34,28.28,28.29,39000.0,19.9531,19.9531,19.9108,19.9179,39000.0
2012-08-22 12:40:00,28.29,28.31,28.28,28.3,66200.0,19.9179,19.932,19.9108,19.9249,66200.0
2012-08-22 12:50:00,28.3,28.31,28.27,28.31,42200.0,19.9249,19.932,19.9038,19.932,42200.0
2012-08-22 13:00:00,28.31,28.33,28.28,28.28,43000.0,19.932,19.9461,19.9108,19.9108,43000.0
2012-08-22 13:10:00,28.28,28.33,28.28,28.3,36800.0,19.9108,19.9461,19.9108,19.9249,36800.0
2012-08-22 13:20:00,28.3,28.32,28.29,28.31,57600.0,19.9249,19.939,19.9179,19.932,57600.0
2012-08-22 13:30:00,28.32,28.36,28.3,28.34,73200.0,19.939,19.9672,19.9249,19.9531,73200.0
2012-08-22 13:40:00,28.34,28.36,28.32,28.33,122600.0,19.9531,19.9672,19.939,19.9461,122600.0
2012-08-22 13:50:00,28.33,28.33,28.27,28.28,71800.0,19.9461,19.9461,19.9038,19.9108,71800.0
2012-08-22 14:00:00,28.29,28.39,28.29,28.31,281200.0,19.9179,19.9883,19.9179,19.932,281200.0
2012-08-22 14:10:00,28.32,28.32,28.25,28.28,259200.0,19.939,19.939,19.8897,19.9108,259200.0
2012-08-22 14:20:00,28.28,28.29,28.25,28.27,361800.0,19.9108,19.9179,19.8897,19.9038,361800.0
2012-08-22 14:30:00,28.27,28.28,28.25,28.27,294800.0,19.9038,19.9108,19.8897,19.9038,294800.0
2012-08-22 14:40:00,28.27,28.3,28.25,28.27,443200.0,19.9038,19.9249,19.8897,19.9038,443200.0
2012-08-22 14:50:00,28.27,28.32,28.27,28.29,186200.0,19.9038,19.939,19.9038,19.9179,186200.0
2012-08-22 15:00:00,28.29,28.3,28.27,28.28,175600.0,19.9179,19.9249,19.9038,19.9108,175600.0
2012-08-22 15:10:00,28.28,28.29,28.25,28.26,180600.0,19.9108,19.9179,19.8897,19.8968,180600.0
2012-08-22 15:20:00,28.27,28.3,28.27,28.29,290400.0,19.9038,19.9249,19.9038,19.9179,290400.0
2012-08-22 15:30:00,28.29,28.3,28.24,28.25,229600.0,19.9179,19.9249,19.8827,19.8897,229600.0
2012-08-22 15:40:00,28.25,28.26,28.23,28.25,361000.0,19.8897,19.8968,19.8756,19.8897,361000.0
2012-08-22 15:50:00,28.25,28.27,28.23,28.24,489200.0,19.8897,19.9038,19.8756,19.8827,489200.0
2012-08-23 09:30:00,28.26,28.32,28.18,28.29,154800.0,19.8968,19.939,19.8404,19.9179,154800.0
2012-08-23 09:40:00,28.29,28.36,28.26,28.31,236000.0,19.9179,19.9672,19.8968,19.932,236000.0
2012-08-23 09:50:00,28.31,28.31,28.17,28.23,154600.0,19.932,19.932,19.8334,19.8756,154600.0
2012-08-23 10:00:00,28.22,28.25,28.18,28.21,107800.0,19.8686,19.8897,19.8404,19.8616,107800.0
2012-08-23 10:10:00,28.21,28.21,28.13,28.15,154400.0,19.8616,19.8616,19.8052,19.8193,154400.0
2012-08-23 10:20:00,28.14,28.22,28.14,28.18,182800.0,19.8123,19.8686,19.8123,19.8404,182800.0
2012-08-23 10:30:00,28.18,28.25,28.16,28.18,170600.0,19.8404,19.8897,19.8264,19.8404,170600.0
2012-08-23 10:40:00,28.18,28.3,28.18,28.27,251400.0,19.8404,19.9249,19.8404,19.9038,251400.0
2012-08-23 10:50:00,28.27,28.3,28.23,28.24,247800.0,19.9038,19.9249,19.8756,19.8827,247800.0
2012-08-23 11:00:00,28.24,28.26,28.21,28.23,136000.0,19.8827,19.8968,19.8616,19.8756,136000.0
2012-08-23 11:10:00,28.23,28.29,28.22,28.24,152200.0,19.8756,19.9179,19.8686,19.8827,152200.0
2012-08-23 11:20:00,28.24,28.29,28.22,28.27,90600.0,19.8827,19.9179,19.8686,19.9038,90600.0
2012-08-23 11:30:00,28.27,28.28,28.24,28.25,87000.0,19.9038,19.9108,19.8827,19.8897,87000.0
2012-08-23 11:40:00,28.25,28.26,28.23,28.25,58800.0,19.8897,19.8968,19.8756,19.8897,58800.0
2012-08-23 11:50:00,28.25,28.28,28.24,28.27,105600.0,19.8897,19.9108,19.8827,19.9038,105600.0
2012-08-23 12:00:00,28.27,28.27,28.18,28.19,135200.0,19.9038,19.9038,19.8404,19.8475,135200.0
2012-08-23 12:10:00,28.19,28.21,28.15,28.16,72200.0,19.8475,19.8616,19.8193,19.8264,72200.0
2012-08-23 12:20:00,28.16,28.18,28.14,28.16,189000.0,19.8264,19.8404,19.8123,19.8264,189000.0
2012-08-23 12:30:00,28.15,28.19,28.15,28.17,60800.0,19.8193,19.8475,19.8193,19.8334,60800.0
2012-08-23 12:40:00,28.16,28.21,28.16,28.18,79000.0,19.8264,19.8616,19.8264,19.8404,79000.0
2012-08-23 12:50:00,28.18,28.2,28.16,28.16,66000.0,19.8404,19.8545,19.8264,19.8264,66000.0
2012-08-23 13:00:00,28.16,28.18,28.13,28.18,79800.0,19.8264,19.8404,19.8052,19.8404,79800.0
2012-08-23 13:10:00,28.18,28.18,28.1,28.1,125800.0,19.8404,19.8404,19.7841,19.7841,125800.0
2012-08-23 13:20:00,28.1,28.11,28.05,28.07,136400.0,19.7841,19.7912,19.7489,19.763,136400.0
2012-08-23 13:30:00,28.07,28.12,28.06,28.11,98200.0,19.763,19.7982,19.756,19.7912,98200.0
2012-08-23 13:40:00,28.1,28.11,28.08,28.08,107000.0,19.7841,19.7912,19.77,19.77,107000.0
2012-08-23 13:50:00,28.08,28.11,28.07,28.08,120600.0,19.77,19.7912,19.763,19.77,120600.0
2012-08-23 14:00:00,28.08,28.11,28.07,28.11,47400.0,19.77,19.7912,19.763,19.7912,47400.0
2012-08-23 14:10:00,28.11,28.11,28.06,28.06,147000.0,19.7912,19.7912,19.756,19.756,147000.0
2012-08-23 14:20:00,28.06,28.07,28.02,28.04,192400.0,19.756,19.763,19.7278,19.7419,192400.0
2012-08-23 14:30:00,28.04,28.06,28.04,28.04,136400.0,19.7419,19.756,19.7419,19.7419,136400.0
2012-08-23 14:40:00,28.05,28.1,28.04,28.08,182800.0,19.7489,19.7841,19.7419,19.77,182800.0
2012-08-23 14:50:00,28.08,28.08,28.04,28.05,174200.0,19.77,19.77,19.7419,19.7489,174200.0
2012-08-23 15:00:00,28.05,28.13,28.05,28.11,362400.0,19.7489,19.8052,19.7489,19.7912,362400.0
2012-08-23 15:10:00,28.12,28.13,28.09,28.12,191200.0,19.7982,19.8052,19.7771,19.7982,191200.0
2012-08-23 15:20:00,28.12,28.12,28.04,28.1,228000.0,19.7982,19.7982,19.7419,19.7841,228000.0
2012-08-23 15:30:00,28.09,28.11,28.06,28.06,283000.0,19.7771,19.7912,19.756,19.756,283000.0
2012-08-23 15:40:00,28.07,28.09,28.05,28.06,260400.0,19.763,19.7771,19.7489,19.756,260400.0
2012-08-23 15:50:00,28.06,28.07,28.03,28.05,702000.0,19.756,19.763,19.7348,19.7489,702000.0
2012-08-24 09:30:00,28.11,28.5,28.07,28.42,859400.0,19.7912,20.0657,19.763,20.0094,859400.0
2012-08-24 09:40:00,28.42,28.59,28.41,28.57,744600.0,20.0094,20.1291,20.0024,20.115,744600.0
2012-08-24 09:50:00,28.58,28.65,28.54,28.64,737000.0,20.1221,20.1714,20.0939,20.1643,737000.0
2012-08-24 10:00:00,28.64,28.75,28.63,28.73,828800.0,20.1643,20.2418,20.1573,20.2277,828800.0
2012-08-24 10:10:00,28.73,28.8,28.6,28.64,503200.0,20.2277,20.277,20.1361,20.1643,503200.0
2012-08-24 10:20:00,28.63,28.65,28.6,28.63,214800.0,20.1573,20.1714,20.1361,20.1573,214800.0
2012-08-24 10:30:00,28.63,28.64,28.54,28.64,374200.0,20.1573,20.1643,20.0939,20.1643,374200.0
2012-08-24 10:40:00,28.64,28.66,28.58,28.58,368200.0,20.1643,20.1784,20.1221,20.1221,368200.0
2012-08-24 10:50:00,28.59,28.64,28.58,28.62,201000.0,20.1291,20.1643,20.1221,20.1502,201000.0
2012-08-24 11:00:00,28.61,28.64,28.6,28.61,171400.0,20.1432,20.1643,20.1361,20.1432,171400.0
2012-08-24 11:10:00,28.62,28.67,28.61,28.63,401400.0,20.1502,20.1854,20.1432,20.1573,401400.0
2012-08-24 11:20:00,28.63,28.66,28.61,28.64,225200.0,20.1573,20.1784,20.1432,20.1643,225200.0
2012-08-24 11:30:00,28.64,28.67,28.63,28.65,345400.0,20.1643,20.1854,20.1573,20.1714,345400.0
2012-08-24 11:40:00,28.64,28.67,28.63,28.64,181200.0,20.1643,20.1854,20.1573,20.1643,181200.0
2012-08-24 11:50:00,28.64,28.66,28.63,28.65,182800.0,20.1643,20.1784,20.1573,20.1714,182800.0
2012-08-24 12:00:00,28.65,28.67,28.63,28.65,135600.0,20.1714,20.1854,20.1573,20.1714,135600.0
2012-08-24 12:10:00,28.65,28.65,28.61,28.61,130400.0,20.1714,20.1714,20.1432,20.1432,130400.0
2012-08-24 12:20:00,28.61,28.67,28.61,28.67,140400.0,20.1432,20.1854,20.1432,20.1854,140400.0
2012-08-24 12:30:00,28.66,28.69,28.66,28.68,284800.0,20.1784,20.1995,20.1784,20.1925,284800.0
2012-08-24 12:40:00,28.69,28.7,28.68,28.68,126600.0,20.1995,20.2066,20.1925,20.1925,126600.0
2012-08-24 12:50:00,28.68,28.7,28.67,28.68,91800.0,20.1925,20.2066,20.1854,20.1925,91800.0
2012-08-24 13:00:00,28.68,28.69,28.65,28.69,155600.0,20.1925,20.1995,20.1714,20.1995,155600.0
2012-08-24 13:10:00,28.69,28.69,28.67,28.68,109400.0,20.1995,20.1995,20.1854,20.1925,109400.0
2012-08-24 13:20:00,28.68,28.69,28.68,28.68,76800.0,20.1925,20.1995,20.1925,20.1925,76800.0
2012-08-24 13:30:00,28.68,28.7,28.68,28.7,100400.0,20.1925,20.2066,20.1925,20.2066,100400.0
2012-08-24 13:40:00,28.7,28.76,28.68,28.76,175400.0,20.2066,20.2488,20.1925,20.2488,175400.0
2012-08-24 13:50:00,28.76,28.8,28.74,28.75,270200.0,20.2488,20.277,20.2347,20.2418,270200.0
2012-08-24 14:00:00,28.75,28.75,28.71,28.71,191600.0,20.2418,20.2418,20.2136,20.2136,191600.0
2012-08-24 14:10:00,28.71,28.72,28.68,28.69,65000.0,20.2136,20.2206,20.1925,20.1995,65000.0
2012-08-24 14:20:00,28.68,28.74,28.68,28.71,116800.0,20.1925,20.2347,20.1925,20.2136,116800.0
2012-08-24 14:30:00,28.71,28.71,28.64,28.64,122000.0,20.2136,20.2136,20.1643,20.1643,122000.0
2012-08-24 14:40:00,28.64,28.66,28.63,28.65,120400.0,20.1643,20.1784,20.1573,20.1714,120400.0
2012-08-24 14:50:00,28.64,28.65,28.62,28.64,166800.0,20.1643,20.1714,20.1502,20.1643,166800.0
2012-08-24 15:00:00,28.64,28.65,28.63,28.64,325800.0,20.1643,20.1714,20.1573,20.1643,325800.0
2012-08-24 15:10:00,28.65,28.65,28.64,28.64,188800.0,20.1714,20.1714,20.1643,20.1643,188800.0
2012-08-24 15:20:00,28.65,28.65,28.63,28.64,220000.0,20.1714,20.1714,20.1573,20.1643,220000.0
2012-08-24 15:30:00,28.63,28.65,28.61,28.62,368400.0,20.1573,20.1714,20.1432,20.1502,368400.0
2012-08-24 15:40:00,28.62,28.71,28.62,28.65,469000.0,20.1502,20.2136,20.1502,20.1714,469000.0
2012-08-24 15:50:00,28.65,28.68,28.61,28.65,645000.0,20.1714,20.1925,20.1432,20.1714,645000.0
2012-08-27 09:30:00,28.68,28.69,28.17,28.57,622600.0,20.1925,20.1995,19.8334,20.115,622600.0
2012-08-27 09:40:00,28.56,28.56,28.42,28.48,208800.0,20.108,20.108,20.0094,20.0517,208800.0
2012-08-27 09:50:00,28.48,28.5,28.43,28.49,169800.0,20.0517,20.0657,20.0165,20.0587,169800.0
2012-08-27 10:00:00,28.49,28.52,28.46,28.5,131200.0,20.0587,20.0798,20.0376,20.0657,131200.0
2012-08-27 10:10:00,28.51,28.53,28.48,28.48,109200.0,20.0728,20.0869,20.0517,20.0517,109200.0
2012-08-27 10:20:00,28.48,28.52,28.46,28.47,150000.0,20.0517,20.0798,20.0376,20.0446,150000.0
2012-08-27 10:30:00,28.47,28.49,28.43,28.47,131000.0,20.0446,20.0587,20.0165,20.0446,131000.0
2012-08-27 10:40:00,28.47,28.52,28.47,28.49,180800.0,20.0446,20.0798,20.0446,20.0587,180800.0
2012-08-27 10:50:00,28.49,28.52,28.47,28.52,77200.0,20.0587,20.0798,20.0446,20.0798,77200.0
2012-08-27 11:00:00,28.52,28.63,28.5,28.63,98600.0,20.0798,20.1573,20.0657,20.1573,98600.0
2012-08-27 11:10:00,28.64,28.7,28.63,28.69,179000.0,20.1643,20.2066,20.1573,20.1995,179000.0
2012-08-27 11:20:00,28.7,28.73,28.67,28.68,132000.0,20.2066,20.2277,20.1854,20.1925,132000.0
2012-08-27 11:30:00,28.68,28.72,28.67,28.69,49200.0,20.1925,20.2206,20.1854,20.1995,49200.0
2012-08-27 11:40:00,28.69,28.69,28.66,28.67,172800.0,20.1995,20.1995,20.1784,20.1854,172800.0
2012-08-27 11:50:00,28.67,28.69,28.66,28.66,160200.0,20.1854,20.1995,20.1784,20.1784,160200.0
2012-08-27 12:00:00,28.67,28.73,28.66,28.7,153200.0,20.1854,20.2277,20.1784,20.2066,153200.0
2012-08-27 12:10:00,28.71,28.72,28.68,28.68,48800.0,20.2136,20.2206,20.1925,20.1925,48800.0
2012-08-27 12:20:00,28.68,28.68,28.63,28.65,58000.0,20.1925,20.1925,20.1573,20.1714,58000.0
2012-08-27 12:30:00,28.64,28.67,28.64,28.66,82200.0,20.1643,20.1854,20.1643,20.1784,82200.0
2012-08-27 12:40:00,28.66,28.68,28.61,28.61,73000.0,20.1784,20.1925,20.1432,20.1432,73000.0
2012-08-27 12:50:00,28.61,28.67,28.6,28.65,46400.0,20.1432,20.1854,20.1361,20.1714,46400.0
2012-08-27 13:00:00,28.65,28.66,28.62,28.66,32200.0,20.1714,20.1784,20.1502,20.1784,32200.0
2012-08-27 13:10:00,28.66,28.69,28.65,28.68,143200.0,20.1784,20.1995,20.1714,20.1925,143200.0
2012-08-27 13:20:00,28.67,28.74,28.67,28.73,69200.0,20.1854,20.2347,20.1854,20.2277,69200.0
2012-08-27 13:30:00,28.73,28.74,28.67,28.67,168400.0,20.2277,20.2347,20.1854,20.1854,168400.0
2012-08-27 13:40:00,28.67,28.68,28.65,28.66,125400.0,20.1854,20.1925,20.1714,20.1784,125400.0
2012-08-27 13:50:00,28.65,28.67,28.63,28.64,56800.0,20.1714,20.1854,20.1573,20.1643,56800.0
2012-08-27 14:00:00,28.64,28.64,28.6,28.6,93000.0,20.1643,20.1643,20.1361,20.1361,93000.0
2012-08-27 14:10:00,28.6,28.61,28.57,28.57,101200.0,20.1361,20.1432,20.115,20.115,101200.0
2012-08-27 14:20:00,28.57,28.66,28.57,28.66,264600.0,20.115,20.1784,20.115,20.1784,264600.0
2012-08-27 14:30:00,28.66,28.7,28.66,28.7,89400.0,20.1784,20.2066,20.1784,20.2066,89400.0
2012-08-27 14:40:00,28.69,28.7,28.66,28.67,70400.0,20.1995,20.2066,20.1784,20.1854,70400.0
2012-08-27 14:50:00,28.67,28.69,28.66,28.66,87400.0,20.1854,20.1995,20.1784,20.1784,87400.0
2012-08-27 15:00:00,28.67,28.67,28.63,28.64,98800.0,20.1854,20.1854,20.1573,20.1643,98800.0
2012-08-27 15:10:00,28.65,28.65,28.61,28.64,91800.0,20.1714,20.1714,20.1432,20.1643,91800.0
2012-08-27 15:20:00,28.64,28.64,28.59,28.6,161600.0,20.1643,20.1643,20.1291,20.1361,161600.0
2012-08-27 15:30:00,28.6,28.63,28.59,28.62,147400.0,20.1361,20.1573,20.1291,20.1502,147400.0
2012-08-27 15:40:00,28.63,28.64,28.59,28.61,187000.0,20.1573,20.1643,20.1291,20.1432,187000.0
2012-08-27 15:50:00,28.6,28.61,28.56,28.61,677000.0,20.1361,20.1432,20.108,20.1432,677000.0
2012-08-28 09:30:00,28.79,29.13,28.78,28.99,978000.0,20.2699,20.5093,20.2629,20.4107,978000.0
2012-08-28 09:40:00,28.99,29.06,28.92,29.02,682800.0,20.4107,20.46,20.3614,20.4319,682800.0
2012-08-28 09:50:00,29.02,29.1,28.91,28.95,543800.0,20.4319,20.4882,20.3544,20.3826,543800.0
2012-08-28 10:00:00,28.95,28.96,28.84,28.86,405800.0,20.3826,20.3896,20.3051,20.3192,405800.0
2012-08-28 10:10:00,28.86,28.98,28.86,28.93,361600.0,20.3192,20.4037,20.3192,20.3685,361600.0
2012-08-28 10:20:00,28.93,29.02,28.93,29.0,330000.0,20.3685,20.4319,20.3685,20.4178,330000.0
2012-08-28 10:30:00,29.01,29.03,28.89,28.91,348600.0,20.4248,20.4389,20.3403,20.3544,348600.0
2012-08-28 10:40:00,28.91,29.0,28.91,28.99,346400.0,20.3544,20.4178,20.3544,20.4107,346400.0
2012-08-28 10:50:00,28.99,29.0,28.88,28.88,201600.0,20.4107,20.4178,20.3333,20.3333,201600.0
2012-08-28 11:00:00,28.88,28.88,28.77,28.8,198600.0,20.3333,20.3333,20.2558,20.277,198600.0
2012-08-28 11:10:00,28.81,28.85,28.79,28.85,123800.0,20.284,20.3122,20.2699,20.3122,123800.0
2012-08-28 11:20:00,28.86,28.93,28.84,28.91,106800.0,20.3192,20.3685,20.3051,20.3544,106800.0
2012-08-28 11:30:00,28.91,28.93,28.86,28.91,115800.0,20.3544,20.3685,20.3192,20.3544,115800.0
2012-08-28 11:40:00,28.92,28.92,28.9,28.91,88800.0,20.3614,20.3614,20.3474,20.3544,88800.0
2012-08-28 11:50:00,28.91,28.93,28.87,28.92,135200.0,20.3544,20.3685,20.3262,20.3614,135200.0
2012-08-28 12:00:00,28.92,28.96,28.92,28.93,125400.0,20.3614,20.3896,20.3614,20.3685,125400.0
2012-08-28 12:10:00,28.93,28.96,28.91,28.94,179000.0,20.3685,20.3896,20.3544,20.3755,179000.0
2012-08-28 12:20:00,28.94,28.96,28.93,28.94,138600.0,20.3755,20.3896,20.3685,20.3755,138600.0
2012-08-28 12:30:00,28.94,28.94,28.89,28.9,185400.0,20.3755,20.3755,20.3403,20.3474,185400.0
2012-08-28 12:40:00,28.9,28.93,28.88,28.88,177400.0,20.3474,20.3685,20.3333,20.3333,177400.0
2012-08-28 12:50:00,28.89,28.92,28.88,28.91,331800.0,20.3403,20.3614,20.3333,20.3544,331800.0
2012-08-28 13:00:00,28.91,28.93,28.88,28.92,95600.0,20.3544,20.3685,20.3333,20.3614,95600.0
2012-08-28 13:10:00,28.93,28.97,28.93,28.96,182600.0,20.3685,20.3967,20.3685,20.3896,182600.0
2012-08-28 13:20:00,28.97,28.99,28.96,28.97,108000.0,20.3967,20.4107,20.3896,20.3967,108000.0
2012-08-28 13:30:00,28.96,28.99,28.96,28.99,136400.0,20.3896,20.4107,20.3896,20.4107,136400.0
2012-08-28 13:40:00,28.99,28.99,28.96,28.97,115400.0,20.4107,20.4107,20.3896,20.3967,115400.0
2012-08-28 13:50:00,28.97,28.99,28.93,28.98,193000.0,20.3967,20.4107,20.3685,20.4037,193000.0
2012-08-28 14:00:00,28.98,29.0,28.96,28.99,104600.0,20.4037,20.4178,20.3896,20.4107,104600.0
2012-08-28 14:10:00,28.98,29.0,28.96,29.0,71400.0,20.4037,20.4178,20.3896,20.4178,71400.0
2012-08-28 14:20:00,28.99,29.03,28.99,29.02,143000.0,20.4107,20.4389,20.4107,20.4319,143000.0
2012-08-28 14:30:00,29.02,29.03,29.0,29.02,117200.0,20.4319,20.4389,20.4178,20.4319,117200.0
2012-08-28 14:40:00,29.03,29.04,29.0,29.0,206800.0,20.4389,20.4459,20.4178,20.4178,206800.0
2012-08-28 14:50:00,29.0,29.02,28.95,28.98,114000.0,20.4178,20.4319,20.3826,20.4037,114000.0
2012-08-28 15:00:00,28.97,28.98,28.93,28.94,126000.0,20.3967,20.4037,20.3685,20.3755,126000.0
2012-08-28 15:10:00,28.94,28.95,28.9,28.91,202200.0,20.3755,20.3826,20.3474,20.3544,202200.0
2012-08-28 15:20:00,28.92,28.93,28.86,28.93,616400.0,20.3614,20.3685,20.3192,20.3685,616400.0
2012-08-28 15:30:00,28.92,28.93,28.85,28.86,259800.0,20.3614,20.3685,20.3122,20.3192,259800.0
2012-08-28 15:40:00,28.85,28.89,28.85,28.88,368000.0,20.3122,20.3403,20.3122,20.3333,368000.0
2012-08-28 15:50:00,28.88,28.88,28.8,28.82,773400.0,20.3333,20.3333,20.277,20.291,773400.0
2012-08-29 09:30:00,28.83,29.0,28.82,28.97,642400.0,20.2981,20.4178,20.291,20.3967,642400.0
2012-08-29 09:40:00,28.97,28.97,28.83,28.88,185800.0,20.3967,20.3967,20.2981,20.3333,185800.0
2012-08-29 09:50:00,28.88,28.88,28.82,28.82,376800.0,20.3333,20.3333,20.291,20.291,376800.0
2012-08-29 10:00:00,28.81,28.88,28.78,28.79,339600.0,20.284,20.3333,20.2629,20.2699,339600.0
2012-08-29 10:10:00,28.79,28.83,28.77,28.81,403400.0,20.2699,20.2981,20.2558,20.284,403400.0
2012-08-29 10:20:00,28.81,28.82,28.77,28.79,225600.0,20.284,20.291,20.2558,20.2699,225600.0
2012-08-29 10:30:00,28.79,28.79,28.73,28.75,134600.0,20.2699,20.2699,20.2277,20.2418,134600.0
2012-08-29 10:40:00,28.75,28.77,28.7,28.72,146800.0,20.2418,20.2558,20.2066,20.2206,146800.0
2012-08-29 10:50:00,28.71,28.73,28.68,28.71,256800.0,20.2136,20.2277,20.1925,20.2136,256800.0
2012-08-29 11:00:00,28.7,28.71,28.68,28.69,324200.0,20.2066,20.2136,20.1925,20.1995,324200.0
2012-08-29 11:10:00,28.69,28.72,28.68,28.71,79600.0,20.1995,20.2206,20.1925,20.2136,79600.0
2012-08-29 11:20:00,28.71,28.73,28.71,28.73,135000.0,20.2136,20.2277,20.2136,20.2277,135000.0
2012-08-29 11:30:00,28.73,28.78,28.73,28.77,116400.0,20.2277,20.2629,20.2277,20.2558,116400.0
2012-08-29 11:40:00,28.78,28.82,28.77,28.81,63800.0,20.2629,20.291,20.2558,20.284,63800.0
2012-08-29 11:50:00,28.81,28.82,28.75,28.76,109800.0,20.284,20.291,20.2418,20.2488,109800.0
2012-08-29 12:00:00,28.76,28.77,28.71,28.72,82600.0,20.2488,20.2558,20.2136,20.2206,82600.0
2012-08-29 12:10:00,28.72,28.73,28.69,28.7,55600.0,20.2206,20.2277,20.1995,20.2066,55600.0
2012-08-29 12:20:00,28.7,28.7,28.69,28.69,66000.0,20.2066,20.2066,20.1995,20.1995,66000.0
2012-08-29 12:30:00,28.7,28.72,28.69,28.72,47800.0,20.2066,20.2206,20.1995,20.2206,47800.0
2012-08-29 12:40:00,28.72,28.74,28.71,28.73,47200.0,20.2206,20.2347,20.2136,20.2277,47200.0
2012-08-29 12:50:00,28.73,28.75,28.72,28.74,76200.0,20.2277,20.2418,20.2206,20.2347,76200.0
2012-08-29 13:00:00,28.74,28.8,28.74,28.8,171600.0,20.2347,20.277,20.2347,20.277,171600.0
2012-08-29 13:10:00,28.8,28.84,28.79,28.81,151800.0,20.277,20.3051,20.2699,20.284,151800.0
2012-08-29 13:20:00,28.81,28.84,28.81,28.82,78400.0,20.284,20.3051,20.284,20.291,78400.0
2012-08-29 13:30:00,28.82,28.86,28.82,28.86,61400.0,20.291,20.3192,20.291,20.3192,61400.0
2012-08-29 13:40:00,28.86,28.91,28.85,28.89,96000.0,20.3192,20.3544,20.3122,20.3403,96000.0
2012-08-29 13:50:00,28.89,28.9,28.85,28.86,46800.0,20.3403,20.3474,20.3122,20.3192,46800.0
2012-08-29 14:00:00,28.85,28.86,28.83,28.85,74600.0,20.3122,20.3192,20.2981,20.3122,74600.0
2012-08-29 14:10:00,28.85,28.88,28.83,28.84,72400.0,20.3122,20.3333,20.2981,20.3051,72400.0
2012-08-29 14:20:00,28.83,28.85,28.83,28.85,92800.0,20.2981,20.3122,20.2981,20.3122,92800.0
2012-08-29 14:30:00,28.85,28.85,28.81,28.83,159200.0,20.3122,20.3122,20.284,20.2981,159200.0
2012-08-29 14:40:00,28.83,28.84,28.82,28.82,167400.0,20.2981,20.3051,20.291,20.291,167400.0
2012-08-29 14:50:00,28.81,28.82,28.8,28.81,69600.0,20.284,20.291,20.277,20.284,69600.0
2012-08-29 15:00:00,28.81,28.83,28.8,28.83,83400.0,20.284,20.2981,20.277,20.2981,83400.0
2012-08-29 15:10:00,28.83,28.88,28.83,28.88,202800.0,20.2981,20.3333,20.2981,20.3333,202800.0
2012-08-29 15:20:00,28.88,28.9,28.86,28.9,128400.0,20.3333,20.3474,20.3192,20.3474,128400.0
2012-08-29 15:30:00,28.9,28.92,28.88,28.88,474200.0,20.3474,20.3614,20.3333,20.3333,474200.0
2012-08-29 15:40:00,28.88,28.95,28.86,28.87,398000.0,20.3333,20.3826,20.3192,20.3262,398000.0
2012-08-29 15:50:00,28.86,28.91,28.84,28.88,1060800.0,20.3192,20.3544,20.3051,20.3333,1060800.0
2012-08-30 09:30:00,28.84,28.91,28.64,28.9,433400.0,20.3051,20.3544,20.1643,20.3474,433400.0
2012-08-30 09:40:00,28.91,28.96,28.78,28.8,466000.0,20.3544,20.3896,20.2629,20.277,466000.0
2012-08-30 09:50:00,28.81,28.85,28.67,28.74,534800.0,20.284,20.3122,20.1854,20.2347,534800.0
2012-08-30 10:00:00,28.74,28.8,28.72,28.76,244600.0,20.2347,20.277,20.2206,20.2488,244600.0
2012-08-30 10:10:00,28.77,28.81,28.75,28.77,156800.0,20.2558,20.284,20.2418,20.2558,156800.0
2012-08-30 10:20:00,28.77,28.77,28.66,28.68,134400.0,20.2558,20.2558,20.1784,20.1925,134400.0
2012-08-30 10:30:00,28.68,28.72,28.67,28.69,179000.0,20.1925,20.2206,20.1854,20.1995,179000.0
2012-08-30 10:40:00,28.68,28.72,28.68,28.7,113400.0,20.1925,20.2206,20.1925,20.2066,113400.0
2012-08-30 10:50:00,28.7,28.72,28.61,28.71,222600.0,20.2066,20.2206,20.1432,20.2136,222600.0
2012-08-30 11:00:00,28.71,28.75,28.7,28.75,134600.0,20.2136,20.2418,20.2066,20.2418,134600.0
2012-08-30 11:10:00,28.75,28.86,28.75,28.79,270600.0,20.2418,20.3192,20.2418,20.2699,270600.0
2012-08-30 11:20:00,28.79,28.83,28.78,28.79,137600.0,20.2699,20.2981,20.2629,20.2699,137600.0
2012-08-30 11:30:00,28.79,28.81,28.74,28.78,61800.0,20.2699,20.284,20.2347,20.2629,61800.0
2012-08-30 11:40:00,28.78,28.79,28.75,28.77,47400.0,20.2629,20.2699,20.2418,20.2558,47400.0
2012-08-30 11:50:00,28.77,28.77,28.73,28.74,60200.0,20.2558,20.2558,20.2277,20.2347,60200.0
2012-08-30 12:00:00,28.74,28.75,28.71,28.71,130400.0,20.2347,20.2418,20.2136,20.2136,130400.0
2012-08-30 12:10:00,28.71,28.73,28.7,28.71,89200.0,20.2136,20.2277,20.2066,20.2136,89200.0
2012-08-30 12:20:00,28.72,28.75,28.72,28.73,62800.0,20.2206,20.2418,20.2206,20.2277,62800.0
2012-08-30 12:30:00,28.73,28.78,28.73,28.78,40400.0,20.2277,20.2629,20.2277,20.2629,40400.0
2012-08-30 12:40:00,28.78,28.86,28.77,28.81,168800.0,20.2629,20.3192,20.2558,20.284,168800.0
2012-08-30 12:50:00,28.8,28.85,28.8,28.85,47200.0,20.277,20.3122,20.277,20.3122,47200.0
2012-08-30 13:00:00,28.85,28.85,28.81,28.81,36800.0,20.3122,20.3122,20.284,20.284,36800.0
2012-08-30 13:10:00,28.81,28.82,28.79,28.81,95200.0,20.284,20.291,20.2699,20.284,95200.0
2012-08-30 13:20:00,28.81,28.82,28.78,28.79,141600.0,20.284,20.291,20.2629,20.2699,141600.0
2012-08-30 13:30:00,28.8,28.83,28.8,28.81,65600.0,20.277,20.2981,20.277,20.284,65600.0
2012-08-30 13:40:00,28.81,28.83,28.81,28.83,88000.0,20.284,20.2981,20.284,20.2981,88000.0
2012-08-30 13:50:00,28.82,28.85,28.81,28.84,87400.0,20.291,20.3122,20.284,20.3051,87400.0
2012-08-30 14:00:00,28.84,28.84,28.81,28.84,91200.0,20.3051,20.3051,20.284,20.3051,91200.0
2012-08-30 14:10:00,28.84,28.85,28.8,28.8,172000.0,20.3051,20.3122,20.277,20.277,172000.0
2012-08-30 14:20:00,28.8,28.82,28.79,28.8,125400.0,20.277,20.291,20.2699,20.277,125400.0
2012-08-30 14:30:00,28.8,28.81,28.77,28.8,130400.0,20.277,20.284,20.2558,20.277,130400.0
2012-08-30 14:40:00,28.8,28.81,28.79,28.8,62600.0,20.277,20.284,20.2699,20.277,62600.0
2012-08-30 14:50:00,28.81,28.82,28.8,28.81,74400.0,20.284,20.291,20.277,20.284,74400.0
2012-08-30 15:00:00,28.81,28.83,28.8,28.81,74800.0,20.284,20.2981,20.277,20.284,74800.0
2012-08-30 15:10:00,28.81,28.81,28.78,28.8,120600.0,20.284,20.284,20.2629,20.277,120600.0
2012-08-30 15:20:00,28.8,28.82,28.8,28.8,115000.0,20.277,20.291,20.277,20.277,115000.0
2012-08-30 15:30:00,28.81,28.84,28.8,28.81,207800.0,20.284,20.3051,20.277,20.284,207800.0
2012-08-30 15:40:00,28.81,28.81,28.77,28.8,233000.0,20.284,20.284,20.2558,20.277,233000.0
2012-08-30 15:50:00,28.79,28.8,28.75,28.75,527200.0,20.2699,20.277,20.2418,20.2418,527200.0
2012-08-31 09:30:00,28.84,29.05,28.82,28.98,363800.0,20.3051,20.453,20.291,20.4037,363800.0
2012-08-31 09:40:00,28.97,29.0,28.87,28.88,116600.0,20.3967,20.4178,20.3262,20.3333,116600.0
2012-08-31 09:50:00,28.88,28.88,28.79,28.79,120800.0,20.3333,20.3333,20.2699,20.2699,120800.0
2012-08-31 10:00:00,28.79,28.81,28.64,28.67,434600.0,20.2699,20.284,20.1643,20.1854,434600.0
2012-08-31 10:10:00,28.67,28.86,28.65,28.85,335800.0,20.1854,20.3192,20.1714,20.3122,335800.0
2012-08-31 10:20:00,28.86,28.92,28.83,28.83,267400.0,20.3192,20.3614,20.2981,20.2981,267400.0
2012-08-31 10:30:00,28.83,28.88,28.78,28.81,146000.0,20.2981,20.3333,20.2629,20.284,146000.0
2012-08-31 10:40:00,28.8,28.86,28.79,28.8,86600.0,20.277,20.3192,20.2699,20.277,86600.0
2012-08-31 10:50:00,28.81,28.93,28.78,28.92,220000.0,20.284,20.3685,20.2629,20.3614,220000.0
2012-08-31 11:00:00,28.92,29.02,28.91,28.96,161800.0,20.3614,20.4319,20.3544,20.3896,161800.0
2012-08-31 11:10:00,28.96,28.97,28.92,28.95,142800.0,20.3896,20.3967,20.3614,20.3826,142800.0
2012-08-31 11:20:00,28.96,28.99,28.91,28.92,87000.0,20.3896,20.4107,20.3544,20.3614,87000.0
2012-08-31 11:30:00,28.92,28.93,28.85,28.86,221600.0,20.3614,20.3685,20.3122,20.3192,221600.0
2012-08-31 11:40:00,28.86,28.88,28.84,28.85,61600.0,20.3192,20.3333,20.3051,20.3122,61600.0
2012-08-31 11:50:00,28.85,28.86,28.83,28.85,70000.0,20.3122,20.3192,20.2981,20.3122,70000.0
2012-08-31 12:00:00,28.84,28.86,28.78,28.78,54800.0,20.3051,20.3192,20.2629,20.2629,54800.0
2012-08-31 12:10:00,28.79,28.79,28.74,28.77,67000.0,20.2699,20.2699,20.2347,20.2558,67000.0
2012-08-31 12:20:00,28.77,28.81,28.74,28.79,44400.0,20.2558,20.284,20.2347,20.2699,44400.0
2012-08-31 12:30:00,28.79,28.84,28.76,28.82,48800.0,20.2699,20.3051,20.2488,20.291,48800.0
2012-08-31 12:40:00,28.82,28.85,28.81,28.82,54600.0,20.291,20.3122,20.284,20.291,54600.0
2012-08-31 12:50:00,28.83,28.88,28.82,28.85,108400.0,20.2981,20.3333,20.291,20.3122,108400.0
2012-08-31 13:00:00,28.85,28.85,28.8,28.8,43400.0,20.3122,20.3122,20.277,20.277,43400.0
2012-08-31 13:10:00,28.81,28.81,28.75,28.75,96400.0,20.284,20.284,20.2418,20.2418,96400.0
2012-08-31 13:20:00,28.77,28.77,28.75,28.75,60000.0,20.2558,20.2558,20.2418,20.2418,60000.0
2012-08-31 13:30:00,28.75,28.78,28.75,28.76,23600.0,20.2418,20.2629,20.2418,20.2488,23600.0
2012-08-31 13:40:00,28.77,28.81,28.77,28.77,172200.0,20.2558,20.284,20.2558,20.2558,172200.0
2012-08-31 13:50:00,28.78,28.85,28.78,28.83,35600.0,20.2629,20.3122,20.2629,20.2981,35600.0
2012-08-31 14:00:00,28.83,28.85,28.82,28.82,24800.0,20.2981,20.3122,20.291,20.291,24800.0
2012-08-31 14:10:00,28.83,28.85,28.78,28.85,65200.0,20.2981,20.3122,20.2629,20.3122,65200.0
2012-08-31 14:20:00,28.85,28.86,28.84,28.86,86800.0,20.3122,20.3192,20.3051,20.3192,86800.0
2012-08-31 14:30:00,28.86,28.89,28.84,28.86,43200.0,20.3192,20.3403,20.3051,20.3192,43200.0
2012-08-31 14:40:00,28.87,28.87,28.84,28.86,38000.0,20.3262,20.3262,20.3051,20.3192,38000.0
2012-08-31 14:50:00,28.86,28.86,28.84,28.85,73200.0,20.3192,20.3192,20.3051,20.3122,73200.0
2012-08-31 15:00:00,28.85,28.85,28.79,28.83,87800.0,20.3122,20.3122,20.2699,20.2981,87800.0
2012-08-31 15:10:00,28.82,28.84,28.82,28.82,168600.0,20.291,20.3051,20.291,20.291,168600.0
2012-08-31 15:20:00,28.82,28.84,28.8,28.81,106000.0,20.291,20.3051,20.277,20.284,106000.0
2012-08-31 15:30:00,28.81,28.84,28.76,28.83,126400.0,20.284,20.3051,20.2488,20.2981,126400.0
2012-08-31 15:40:00,28.84,28.86,28.81,28.86,183000.0,20.3051,20.3192,20.284,20.3192,183000.0
2012-08-31 15:50:00,28.85,28.91,28.84,28.85,438600.0,20.3122,20.3544,20.3051,20.3122,438600.0
2012-09-04 09:30:00,28.75,29.0,28.75,28.9,359800.0,20.2418,20.4178,20.2418,20.3474,359800.0
2012-09-04 09:40:00,28.9,28.9,28.8,28.83,581600.0,20.3474,20.3474,20.277,20.2981,581600.0
2012-09-04 09:50:00,28.82,28.91,28.81,28.86,268200.0,20.291,20.3544,20.284,20.3192,268200.0
2012-09-04 10:00:00,28.86,28.87,28.68,28.68,346200.0,20.3192,20.3262,20.1925,20.1925,346200.0
2012-09-04 10:10:00,28.68,28.78,28.68,28.71,436000.0,20.1925,20.2629,20.1925,20.2136,436000.0
2012-09-04 10:20:00,28.72,28.75,28.68,28.7,253800.0,20.2206,20.2418,20.1925,20.2066,253800.0
2012-09-04 10:30:00,28.7,28.71,28.63,28.68,172800.0,20.2066,20.2136,20.1573,20.1925,172800.0
2012-09-04 10:40:00,28.68,28.68,28.59,28.6,223200.0,20.1925,20.1925,20.1291,20.1361,223200.0
2012-09-04 10:50:00,28.6,28.66,28.52,28.61,236400.0,20.1361,20.1784,20.0798,20.1432,236400.0
2012-09-04 11:00:00,28.61,28.61,28.53,28.53,230000.0,20.1432,20.1432,20.0869,20.0869,230000.0
2012-09-04 11:10:00,28.53,28.61,28.51,28.61,144400.0,20.0869,20.1432,20.0728,20.1432,144400.0
2012-09-04 11:20:00,28.61,28.66,28.58,28.66,178400.0,20.1432,20.1784,20.1221,20.1784,178400.0
2012-09-04 11:30:00,28.66,28.71,28.64,28.69,154000.0,20.1784,20.2136,20.1643,20.1995,154000.0
2012-09-04 11:40:00,28.7,28.7,28.66,28.69,110600.0,20.2066,20.2066,20.1784,20.1995,110600.0
2012-09-04 11:50:00,28.7,28.71,28.66,28.67,104000.0,20.2066,20.2136,20.1784,20.1854,104000.0
2012-09-04 12:00:00,28.67,28.68,28.67,28.68,82200.0,20.1854,20.1925,20.1854,20.1925,82200.0
2012-09-04 12:10:00,28.68,28.7,28.67,28.68,95200.0,20.1925,20.2066,20.1854,20.1925,95200.0
2012-09-04 12:20:00,28.69,28.69,28.67,28.68,62200.0,20.1995,20.1995,20.1854,20.1925,62200.0
2012-09-04 12:30:00,28.68,28.73,28.67,28.73,71600.0,20.1925,20.2277,20.1854,20.2277,71600.0
2012-09-04 12:40:00,28.73,28.82,28.73,28.8,161000.0,20.2277,20.291,20.2277,20.277,161000.0
2012-09-04 12:50:00,28.8,28.84,28.79,28.83,107800.0,20.277,20.3051,20.2699,20.2981,107800.0
2012-09-04 13:00:00,28.84,28.84,28.82,28.83,87000.0,20.3051,20.3051,20.291,20.2981,87000.0
2012-09-04 13:10:00,28.83,28.85,28.81,28.85,66200.0,20.2981,20.3122,20.284,20.3122,66200.0
2012-09-04 13:20:00,28.85,28.86,28.84,28.85,76800.0,20.3122,20.3192,20.3051,20.3122,76800.0
2012-09-04 13:30:00,28.86,28.86,28.84,28.85,53600.0,20.3192,20.3192,20.3051,20.3122,53600.0
2012-09-04 13:40:00,28.85,28.89,28.84,28.84,108400.0,20.3122,20.3403,20.3051,20.3051,108400.0
2012-09-04 13:50:00,28.84,28.85,28.83,28.85,98800.0,20.3051,20.3122,20.2981,20.3122,98800.0
2012-09-04 14:00:00,28.84,28.85,28.83,28.85,103400.0,20.3051,20.3122,20.2981,20.3122,103400.0
2012-09-04 14:10:00,28.85,28.86,28.84,28.85,120600.0,20.3122,20.3192,20.3051,20.3122,120600.0
2012-09-04 14:20:00,28.86,28.91,28.84,28.91,144600.0,20.3192,20.3544,20.3051,20.3544,144600.0
2012-09-04 14:30:00,28.91,29.01,28.91,29.0,324600.0,20.3544,20.4248,20.3544,20.4178,324600.0
2012-09-04 14:40:00,29.0,29.07,29.0,29.06,310000.0,20.4178,20.4671,20.4178,20.46,310000.0
2012-09-04 14:50:00,29.06,29.07,29.04,29.06,179400.0,20.46,20.4671,20.4459,20.46,179400.0
2012-09-04 15:00:00,29.06,29.11,29.06,29.09,447800.0,20.46,20.4952,20.46,20.4811,447800.0
2012-09-04 15:10:00,29.09,29.11,29.05,29.1,277800.0,20.4811,20.4952,20.453,20.4882,277800.0
2012-09-04 15:20:00,29.1,29.13,29.08,29.11,263400.0,20.4882,20.5093,20.4741,20.4952,263400.0
2012-09-04 15:30:00,29.11,29.13,29.03,29.03,301000.0,20.4952,20.5093,20.4389,20.4389,301000.0
2012-09-04 15:40:00,29.02,29.07,29.0,29.07,280400.0,20.4319,20.4671,20.4178,20.4671,280400.0
2012-09-04 15:50:00,29.07,29.07,29.0,29.0,511800.0,20.4671,20.4671,20.4178,20.4178,511800.0
2012-09-05 09:30:00,28.94,29.03,28.85,29.0,315600.0,20.3755,20.4389,20.3122,20.4178,315600.0
2012-09-05 09:40:00,29.0,29.25,28.99,29.22,506000.0,20.4178,20.5938,20.4107,20.5727,506000.0
2012-09-05 09:50:00,29.22,29.33,29.16,29.32,541800.0,20.5727,20.6501,20.5304,20.6431,541800.0
2012-09-05 10:00:00,29.33,29.39,29.28,29.3,488600.0,20.6501,20.6924,20.6149,20.629,488600.0
2012-09-05 10:10:00,29.3,29.47,29.28,29.46,973800.0,20.629,20.7487,20.6149,20.7416,973800.0
2012-09-05 10:20:00,29.47,29.5,29.3,29.33,448200.0,20.7487,20.7698,20.629,20.6501,448200.0
2012-09-05 10:30:00,29.33,29.36,29.28,29.32,178400.0,20.6501,20.6712,20.6149,20.6431,178400.0
2012-09-05 10:40:00,29.32,29.36,29.25,29.34,282800.0,20.6431,20.6712,20.5938,20.6572,282800.0
2012-09-05 10:50:00,29.34,29.38,29.3,29.33,200800.0,20.6572,20.6853,20.629,20.6501,200800.0
2012-09-05 11:00:00,29.32,29.41,29.28,29.38,274400.0,20.6431,20.7064,20.6149,20.6853,274400.0
2012-09-05 11:10:00,29.38,29.38,29.29,29.36,215800.0,20.6853,20.6853,20.622,20.6712,215800.0
2012-09-05 11:20:00,29.36,29.52,29.36,29.51,472000.0,20.6712,20.7839,20.6712,20.7768,472000.0
2012-09-05 11:30:00,29.5,29.55,29.49,29.49,339200.0,20.7698,20.805,20.7628,20.7628,339200.0
2012-09-05 11:40:00,29.49,29.49,29.42,29.46,149000.0,20.7628,20.7628,20.7135,20.7416,149000.0
2012-09-05 11:50:00,29.46,29.49,29.43,29.49,123400.0,20.7416,20.7628,20.7205,20.7628,123400.0
2012-09-05 12:00:00,29.49,29.53,29.44,29.52,207400.0,20.7628,20.7909,20.7276,20.7839,207400.0
2012-09-05 12:10:00,29.52,29.53,29.47,29.48,122800.0,20.7839,20.7909,20.7487,20.7557,122800.0
2012-09-05 12:20:00,29.47,29.48,29.45,29.46,134800.0,20.7487,20.7557,20.7346,20.7416,134800.0
2012-09-05 12:30:00,29.46,29.49,29.41,29.43,320400.0,20.7416,20.7628,20.7064,20.7205,320400.0
2012-09-05 12:40:00,29.43,29.44,29.38,29.4,107200.0,20.7205,20.7276,20.6853,20.6994,107200.0
2012-09-05 12:50:00,29.4,29.44,29.39,29.41,218800.0,20.6994,20.7276,20.6924,20.7064,218800.0
2012-09-05 13:00:00,29.4,29.42,29.36,29.36,130400.0,20.6994,20.7135,20.6712,20.6712,130400.0
2012-09-05 13:10:00,29.36,29.39,29.31,29.35,169200.0,20.6712,20.6924,20.636,20.6642,169200.0
2012-09-05 13:20:00,29.34,29.36,29.3,29.34,157200.0,20.6572,20.6712,20.629,20.6572,157200.0
2012-09-05 13:30:00,29.34,29.35,29.18,29.18,197200.0,20.6572,20.6642,20.5445,20.5445,197200.0
2012-09-05 13:40:00,29.18,29.29,29.16,29.27,354200.0,20.5445,20.622,20.5304,20.6079,354200.0
2012-09-05 13:50:00,29.27,29.27,29.17,29.21,234000.0,20.6079,20.6079,20.5375,20.5656,234000.0
2012-09-05 14:00:00,29.21,29.26,29.2,29.2,194400.0,20.5656,20.6008,20.5586,20.5586,194400.0
2012-09-05 14:10:00,29.2,29.22,29.16,29.2,208000.0,20.5586,20.5727,20.5304,20.5586,208000.0
2012-09-05 14:20:00,29.2,29.29,29.19,29.22,277200.0,20.5586,20.622,20.5515,20.5727,277200.0
2012-09-05 14:30:00,29.22,29.38,29.22,29.36,307400.0,20.5727,20.6853,20.5727,20.6712,307400.0
2012-09-05 14:40:00,29.36,29.41,29.33,29.33,303400.0,20.6712,20.7064,20.6501,20.6501,303400.0
2012-09-05 14:50:00,29.33,29.4,29.31,29.4,142600.0,20.6501,20.6994,20.636,20.6994,142600.0
2012-09-05 15:00:00,29.39,29.4,29.32,29.37,321400.0,20.6924,20.6994,20.6431,20.6783,321400.0
2012-09-05 15:10:00,29.38,29.39,29.33,29.34,305600.0,20.6853,20.6924,20.6501,20.6572,305600.0
2012-09-05 15:20:00,29.34,29.35,29.28,29.28,225800.0,20.6572,20.6642,20.6149,20.6149,225800.0
2012-09-05 15:30:00,29.28,29.3,29.23,29.24,325600.0,20.6149,20.629,20.5797,20.5867,325600.0
2012-09-05 15:40:00,29.25,29.25,29.16,29.18,375600.0,20.5938,20.5938,20.5304,20.5445,375600.0
2012-09-05 15:50:00,29.18,29.22,29.15,29.22,801000.0,20.5445,20.5727,20.5234,20.5727,801000.0
2012-09-06 09:30:00,29.41,29.58,29.38,29.51,435600.0,20.7064,20.8261,20.6853,20.7768,435600.0
2012-09-06 09:40:00,29.51,29.53,29.4,29.45,394200.0,20.7768,20.7909,20.6994,20.7346,394200.0
2012-09-06 09:50:00,29.45,29.59,29.45,29.58,358400.0,20.7346,20.8332,20.7346,20.8261,358400.0
2012-09-06 10:00:00,29.58,29.65,29.56,29.6,280800.0,20.8261,20.8754,20.812,20.8402,280800.0
2012-09-06 10:10:00,29.6,29.61,29.52,29.57,329000.0,20.8402,20.8473,20.7839,20.8191,329000.0
2012-09-06 10:20:00,29.57,29.58,29.52,29.54,133000.0,20.8191,20.8261,20.7839,20.798,133000.0
2012-09-06 10:30:00,29.55,29.61,29.55,29.61,228800.0,20.805,20.8473,20.805,20.8473,228800.0
2012-09-06 10:40:00,29.61,29.61,29.57,29.61,143800.0,20.8473,20.8473,20.8191,20.8473,143800.0
2012-09-06 10:50:00,29.61,29.61,29.57,29.6,230800.0,20.8473,20.8473,20.8191,20.8402,230800.0
2012-09-06 11:00:00,29.6,29.61,29.58,29.59,238200.0,20.8402,20.8473,20.8261,20.8332,238200.0
2012-09-06 11:10:00,29.59,29.61,29.59,29.6,453000.0,20.8332,20.8473,20.8332,20.8402,453000.0
2012-09-06 11:20:00,29.6,29.61,29.55,29.58,194000.0,20.8402,20.8473,20.805,20.8261,194000.0
2012-09-06 11:30:00,29.58,29.6,29.56,29.58,143000.0,20.8261,20.8402,20.812,20.8261,143000.0
2012-09-06 11:40:00,29.57,29.6,29.55,29.57,232000.0,20.8191,20.8402,20.805,20.8191,232000.0
2012-09-06 11:50:00,29.57,29.64,29.57,29.62,243400.0,20.8191,20.8684,20.8191,20.8543,243400.0
2012-09-06 12:00:00,29.61,29.64,29.59,29.6,516000.0,20.8473,20.8684,20.8332,20.8402,516000.0
2012-09-06 12:10:00,29.6,29.63,29.6,29.62,210800.0,20.8402,20.8613,20.8402,20.8543,210800.0
2012-09-06 12:20:00,29.62,29.62,29.57,29.58,120800.0,20.8543,20.8543,20.8191,20.8261,120800.0
2012-09-06 12:30:00,29.58,29.61,29.57,29.61,200400.0,20.8261,20.8473,20.8191,20.8473,200400.0
2012-09-06 12:40:00,29.61,29.63,29.61,29.63,423800.0,20.8473,20.8613,20.8473,20.8613,423800.0
2012-09-06 12:50:00,29.63,29.63,29.61,29.63,490400.0,20.8613,20.8613,20.8473,20.8613,490400.0
2012-09-06 13:00:00,29.63,29.68,29.62,29.67,250800.0,20.8613,20.8965,20.8543,20.8895,250800.0
2012-09-06 13:10:00,29.67,29.72,29.67,29.71,264200.0,20.8895,20.9247,20.8895,20.9177,264200.0
2012-09-06 13:20:00,29.7,29.71,29.69,29.7,141600.0,20.9106,20.9177,20.9036,20.9106,141600.0
2012-09-06 13:30:00,29.7,29.7,29.7,29.7,134600.0,20.9106,20.9106,20.9106,20.9106,134600.0
2012-09-06 13:40:00,29.7,29.7,29.7,29.7,178600.0,20.9106,20.9106,20.9106,20.9106,178600.0
2012-09-06 13:50:00,29.7,29.7,29.67,29.69,245000.0,20.9106,20.9106,20.8895,20.9036,245000.0
2012-09-06 14:00:00,29.7,29.7,29.69,29.7,644800.0,20.9106,20.9106,20.9036,20.9106,644800.0
2012-09-06 14:10:00,29.7,29.7,29.7,29.7,1380600.0,20.9106,20.9106,20.9106,20.9106,1380600.0
2012-09-06 14:20:00,29.7,29.73,29.7,29.72,220800.0,20.9106,20.9317,20.9106,20.9247,220800.0
2012-09-06 14:30:00,29.73,29.75,29.71,29.74,308200.0,20.9317,20.9458,20.9177,20.9388,308200.0
2012-09-06 14:40:00,29.75,29.77,29.74,29.75,264400.0,20.9458,20.9599,20.9388,20.9458,264400.0
2012-09-06 14:50:00,29.75,29.75,29.69,29.72,245400.0,20.9458,20.9458,20.9036,20.9247,245400.0
2012-09-06 15:00:00,29.72,29.73,29.7,29.71,174600.0,20.9247,20.9317,20.9106,20.9177,174600.0
2012-09-06 15:10:00,29.71,29.74,29.68,29.71,217400.0,20.9177,20.9388,20.8965,20.9177,217400.0
2012-09-06 15:20:00,29.72,29.75,29.71,29.73,201200.0,20.9247,20.9458,20.9177,20.9317,201200.0
2012-09-06 15:30:00,29.73,29.77,29.71,29.71,238800.0,20.9317,20.9599,20.9177,20.9177,238800.0
2012-09-06 15:40:00,29.72,29.72,29.66,29.7,751400.0,20.9247,20.9247,20.8825,20.9106,751400.0
2012-09-06 15:50:00,29.7,29.75,29.7,29.74,764200.0,20.9106,20.9458,20.9106,20.9388,764200.0
2012-09-07 09:30:00,29.8,29.85,29.43,29.61,694200.0,20.981,21.0162,20.7205,20.8473,694200.0
2012-09-07 09:40:00,29.61,29.7,29.59,29.66,436600.0,20.8473,20.9106,20.8332,20.8825,436600.0
2012-09-07 09:50:00,29.65,29.69,29.47,29.52,292000.0,20.8754,20.9036,20.7487,20.7839,292000.0
2012-09-07 10:00:00,29.51,29.53,29.47,29.5,161200.0,20.7768,20.7909,20.7487,20.7698,161200.0
2012-09-07 10:10:00,29.5,29.52,29.43,29.44,134000.0,20.7698,20.7839,20.7205,20.7276,134000.0
2012-09-07 10:20:00,29.45,29.52,29.43,29.48,210400.0,20.7346,20.7839,20.7205,20.7557,210400.0
2012-09-07 10:30:00,29.48,29.57,29.48,29.5,263600.0,20.7557,20.8191,20.7557,20.7698,263600.0
2012-09-07 10:40:00,29.5,29.51,29.47,29.5,224200.0,20.7698,20.7768,20.7487,20.7698,224200.0
2012-09-07 10:50:00,29.49,29.55,29.45,29.46,142000.0,20.7628,20.805,20.7346,20.7416,142000.0
2012-09-07 11:00:00,29.46,29.47,29.41,29.41,133800.0,20.7416,20.7487,20.7064,20.7064,133800.0
2012-09-07 11:10:00,29.42,29.5,29.42,29.47,150800.0,20.7135,20.7698,20.7135,20.7487,150800.0
2012-09-07 11:20:00,29.47,29.49,29.45,29.48,270600.0,20.7487,20.7628,20.7346,20.7557,270600.0
2012-09-07 11:30:00,29.48,29.5,29.45,29.46,129200.0,20.7557,20.7698,20.7346,20.7416,129200.0
2012-09-07 11:40:00,29.46,29.49,29.45,29.47,112800.0,20.7416,20.7628,20.7346,20.7487,112800.0
2012-09-07 11:50:00,29.47,29.47,29.42,29.46,198200.0,20.7487,20.7487,20.7135,20.7416,198200.0
2012-09-07 12:00:00,29.46,29.46,29.43,29.45,173400.0,20.7416,20.7416,20.7205,20.7346,173400.0
2012-09-07 12:10:00,29.44,29.44,29.41,29.42,82600.0,20.7276,20.7276,20.7064,20.7135,82600.0
2012-09-07 12:20:00,29.42,29.45,29.41,29.41,112800.0,20.7135,20.7346,20.7064,20.7064,112800.0
2012-09-07 12:30:00,29.41,29.41,29.36,29.38,83800.0,20.7064,20.7064,20.6712,20.6853,83800.0
2012-09-07 12:40:00,29.38,29.45,29.36,29.44,134800.0,20.6853,20.7346,20.6712,20.7276,134800.0
2012-09-07 12:50:00,29.44,29.49,29.44,29.44,291200.0,20.7276,20.7628,20.7276,20.7276,291200.0
2012-09-07 13:00:00,29.45,29.55,29.44,29.52,180000.0,20.7346,20.805,20.7276,20.7839,180000.0
2012-09-07 13:10:00,29.52,29.53,29.48,29.5,162400.0,20.7839,20.7909,20.7557,20.7698,162400.0
2012-09-07 13:20:00,29.5,29.56,29.48,29.55,121400.0,20.7698,20.812,20.7557,20.805,121400.0
2012-09-07 13:30:00,29.56,29.58,29.52,29.53,116600.0,20.812,20.8261,20.7839,20.7909,116600.0
2012-09-07 13:40:00,29.52,29.55,29.5,29.53,52200.0,20.7839,20.805,20.7698,20.7909,52200.0
2012-09-07 13:50:00,29.53,29.53,29.48,29.49,130000.0,20.7909,20.7909,20.7557,20.7628,130000.0
2012-09-07 14:00:00,29.49,29.55,29.48,29.54,94000.0,20.7628,20.805,20.7557,20.798,94000.0
2012-09-07 14:10:00,29.55,29.56,29.5,29.55,170200.0,20.805,20.812,20.7698,20.805,170200.0
2012-09-07 14:20:00,29.56,29.6,29.56,29.56,243600.0,20.812,20.8402,20.812,20.812,243600.0
2012-09-07 14:30:00,29.56,29.58,29.55,29.58,68400.0,20.812,20.8261,20.805,20.8261,68400.0
2012-09-07 14:40:00,29.57,29.59,29.57,29.59,85600.0,20.8191,20.8332,20.8191,20.8332,85600.0
2012-09-07 14:50:00,29.59,29.6,29.56,29.56,119600.0,20.8332,20.8402,20.812,20.812,119600.0
2012-09-07 15:00:00,29.55,29.58,29.54,29.55,154200.0,20.805,20.8261,20.798,20.805,154200.0
2012-09-07 15:10:00,29.55,29.59,29.54,29.57,153000.0,20.805,20.8332,20.798,20.8191,153000.0
2012-09-07 15:20:00,29.57,29.57,29.55,29.56,104200.0,20.8191,20.8191,20.805,20.812,104200.0
2012-09-07 15:30:00,29.56,29.58,29.54,29.54,159600.0,20.812,20.8261,20.798,20.798,159600.0
2012-09-07 15:40:00,29.54,29.6,29.54,29.6,358600.0,20.798,20.8402,20.798,20.8402,358600.0
2012-09-07 15:50:00,29.6,29.64,29.59,29.63,515800.0,20.8402,20.8684,20.8332,20.8613,515800.0
2012-09-10 09:30:00,29.61,29.66,29.52,29.63,303200.0,20.8473,20.8825,20.7839,20.8613,303200.0
2012-09-10 09:40:00,29.63,29.66,29.62,29.64,491000.0,20.8613,20.8825,20.8543,20.8684,491000.0
2012-09-10 09:50:00,29.64,29.65,29.6,29.6,218800.0,20.8684,20.8754,20.8402,20.8402,218800.0
2012-09-10 10:00:00,29.61,29.63,29.54,29.55,241400.0,20.8473,20.8613,20.798,20.805,241400.0
2012-09-10 10:10:00,29.55,29.6,29.53,29.58,243800.0,20.805,20.8402,20.7909,20.8261,243800.0
2012-09-10 10:20:00,29.58,29.65,29.58,29.6,286600.0,20.8261,20.8754,20.8261,20.8402,286600.0
2012-09-10 10:30:00,29.61,29.64,29.58,29.62,295800.0,20.8473,20.8684,20.8261,20.8543,295800.0
2012-09-10 10:40:00,29.63,29.67,29.62,29.66,385800.0,20.8613,20.8895,20.8543,20.8825,385800.0
2012-09-10 10:50:00,29.66,29.67,29.63,29.64,165600.0,20.8825,20.8895,20.8613,20.8684,165600.0
2012-09-10 11:00:00,29.64,29.7,29.63,29.7,289200.0,20.8684,20.9106,20.8613,20.9106,289200.0
2012-09-10 11:10:00,29.68,29.72,29.68,29.71,144400.0,20.8965,20.9247,20.8965,20.9177,144400.0
2012-09-10 11:20:00,29.7,29.78,29.7,29.75,298400.0,20.9106,20.9669,20.9106,20.9458,298400.0
2012-09-10 11:30:00,29.75,29.79,29.75,29.77,207800.0,20.9458,20.974,20.9458,20.9599,207800.0
2012-09-10 11:40:00,29.77,29.78,29.75,29.77,115000.0,20.9599,20.9669,20.9458,20.9599,115000.0
2012-09-10 11:50:00,29.78,29.78,29.76,29.78,90000.0,20.9669,20.9669,20.9529,20.9669,90000.0
2012-09-10 12:00:00,29.78,29.79,29.77,29.77,125200.0,20.9669,20.974,20.9599,20.9599,125200.0
2012-09-10 12:10:00,29.78,29.83,29.77,29.82,366400.0,20.9669,21.0021,20.9599,20.9951,366400.0
2012-09-10 12:20:00,29.82,29.84,29.81,29.82,211800.0,20.9951,21.0092,20.9881,20.9951,211800.0
2012-09-10 12:30:00,29.81,29.84,29.79,29.82,148400.0,20.9881,21.0092,20.974,20.9951,148400.0
2012-09-10 12:40:00,29.82,29.82,29.79,29.8,84400.0,20.9951,20.9951,20.974,20.981,84400.0
2012-09-10 12:50:00,29.8,29.82,29.79,29.8,58600.0,20.981,20.9951,20.974,20.981,58600.0
2012-09-10 13:00:00,29.8,29.86,29.8,29.86,249400.0,20.981,21.0233,20.981,21.0233,249400.0
2012-09-10 13:10:00,29.86,29.86,29.85,29.86,129600.0,21.0233,21.0233,21.0162,21.0233,129600.0
2012-09-10 13:20:00,29.86,29.86,29.85,29.86,200200.0,21.0233,21.0233,21.0162,21.0233,200200.0
2012-09-10 13:30:00,29.86,29.86,29.85,29.86,107800.0,21.0233,21.0233,21.0162,21.0233,107800.0
2012-09-10 13:40:00,29.86,29.87,29.85,29.85,142200.0,21.0233,21.0303,21.0162,21.0162,142200.0
2012-09-10 13:50:00,29.86,29.89,29.86,29.88,199400.0,21.0233,21.0444,21.0233,21.0373,199400.0
2012-09-10 14:00:00,29.88,29.93,29.87,29.92,262400.0,21.0373,21.0725,21.0303,21.0655,262400.0
2012-09-10 14:10:00,29.92,29.94,29.91,29.94,176200.0,21.0655,21.0796,21.0585,21.0796,176200.0
2012-09-10 14:20:00,29.94,29.95,29.93,29.93,191600.0,21.0796,21.0866,21.0725,21.0725,191600.0
2012-09-10 14:30:00,29.93,29.93,29.91,29.92,227600.0,21.0725,21.0725,21.0585,21.0655,227600.0
2012-09-10 14:40:00,29.92,29.94,29.91,29.92,181800.0,21.0655,21.0796,21.0585,21.0655,181800.0
2012-09-10 14:50:00,29.92,29.92,29.87,29.88,287000.0,21.0655,21.0655,21.0303,21.0373,287000.0
2012-09-10 15:00:00,29.88,29.88,29.86,29.86,157600.0,21.0373,21.0373,21.0233,21.0233,157600.0
2012-09-10 15:10:00,29.87,29.87,29.83,29.83,213800.0,21.0303,21.0303,21.0021,21.0021,213800.0
2012-09-10 15:20:00,29.83,29.88,29.83,29.84,427600.0,21.0021,21.0373,21.0021,21.0092,427600.0
2012-09-10 15:30:00,29.84,29.86,29.82,29.86,575600.0,21.0092,21.0233,20.9951,21.0233,575600.0
2012-09-10 15:40:00,29.86,29.87,29.82,29.85,923800.0,21.0233,21.0303,20.9951,21.0162,923800.0
2012-09-10 15:50:00,29.85,29.88,29.83,29.84,895400.0,21.0162,21.0373,21.0021,21.0092,895400.0
2012-09-11 09:30:00,29.75,29.95,29.75,29.86,323200.0,20.9458,21.0866,20.9458,21.0233,323200.0
2012-09-11 09:40:00,29.86,29.86,29.75,29.83,261600.0,21.0233,21.0233,20.9458,21.0021,261600.0
2012-09-11 09:50:00,29.83,29.85,29.8,29.82,404600.0,21.0021,21.0162,20.981,20.9951,404600.0
2012-09-11 10:00:00,29.82,29.83,29.68,29.71,249200.0,20.9951,21.0021,20.8965,20.9177,249200.0
2012-09-11 10:10:00,29.71,29.75,29.7,29.75,293000.0,20.9177,20.9458,20.9106,20.9458,293000.0
2012-09-11 10:20:00,29.75,29.8,29.74,29.77,305200.0,20.9458,20.981,20.9388,20.9599,305200.0
2012-09-11 10:30:00,29.76,29.8,29.69,29.7,342000.0,20.9529,20.981,20.9036,20.9106,342000.0
2012-09-11 10:40:00,29.71,29.73,29.68,29.72,191800.0,20.9177,20.9317,20.8965,20.9247,191800.0
2012-09-11 10:50:00,29.71,29.75,29.7,29.74,181600.0,20.9177,20.9458,20.9106,20.9388,181600.0
2012-09-11 11:00:00,29.74,29.75,29.71,29.74,435400.0,20.9388,20.9458,20.9177,20.9388,435400.0
2012-09-11 11:10:00,29.74,29.78,29.74,29.77,122600.0,20.9388,20.9669,20.9388,20.9599,122600.0
2012-09-11 11:20:00,29.77,29.78,29.73,29.76,84400.0,20.9599,20.9669,20.9317,20.9529,84400.0
2012-09-11 11:30:00,29.75,29.76,29.71,29.71,63000.0,20.9458,20.9529,20.9177,20.9177,63000.0
2012-09-11 11:40:00,29.71,29.73,29.67,29.71,93600.0,20.9177,20.9317,20.8895,20.9177,93600.0
2012-09-11 11:50:00,29.71,29.74,29.71,29.73,71400.0,20.9177,20.9388,20.9177,20.9317,71400.0
2012-09-11 12:00:00,29.73,29.73,29.71,29.73,231200.0,20.9317,20.9317,20.9177,20.9317,231200.0
2012-09-11 12:10:00,29.72,29.73,29.68,29.69,78000.0,20.9247,20.9317,20.8965,20.9036,78000.0
2012-09-11 12:20:00,29.69,29.71,29.68,29.7,81000.0,20.9036,20.9177,20.8965,20.9106,81000.0
2012-09-11 12:30:00,29.7,29.72,29.69,29.7,27800.0,20.9106,20.9247,20.9036,20.9106,27800.0
2012-09-11 12:40:00,29.71,29.71,29.69,29.69,85400.0,20.9177,20.9177,20.9036,20.9036,85400.0
2012-09-11 12:50:00,29.7,29.71,29.68,29.71,76600.0,20.9106,20.9177,20.8965,20.9177,76600.0
2012-09-11 13:00:00,29.71,29.73,29.68,29.69,66800.0,20.9177,20.9317,20.8965,20.9036,66800.0
2012-09-11 13:10:00,29.68,29.71,29.68,29.7,96400.0,20.8965,20.9177,20.8965,20.9106,96400.0
2012-09-11 13:20:00,29.7,29.73,29.69,29.7,102400.0,20.9106,20.9317,20.9036,20.9106,102400.0
2012-09-11 13:30:00,29.7,29.71,29.68,29.7,50600.0,20.9106,20.9177,20.8965,20.9106,50600.0
2012-09-11 13:40:00,29.7,29.77,29.7,29.75,66600.0,20.9106,20.9599,20.9106,20.9458,66600.0
2012-09-11 13:50:00,29.77,29.77,29.72,29.73,76200.0,20.9599,20.9599,20.9247,20.9317,76200.0
2012-09-11 14:00:00,29.72,29.74,29.7,29.72,84200.0,20.9247,20.9388,20.9106,20.9247,84200.0
2012-09-11 14:10:00,29.71,29.73,29.68,29.68,260600.0,20.9177,20.9317,20.8965,20.8965,260600.0
2012-09-11 14:20:00,29.68,29.73,29.68,29.68,144800.0,20.8965,20.9317,20.8965,20.8965,144800.0
2012-09-11 14:30:00,29.68,29.7,29.68,29.69,164600.0,20.8965,20.9106,20.8965,20.9036,164600.0
2012-09-11 14:40:00,29.7,29.71,29.6,29.61,122000.0,20.9106,20.9177,20.8402,20.8473,122000.0
2012-09-11 14:50:00,29.6,29.64,29.59,29.63,204200.0,20.8402,20.8684,20.8332,20.8613,204200.0
2012-09-11 15:00:00,29.63,29.65,29.59,29.59,215200.0,20.8613,20.8754,20.8332,20.8332,215200.0
2012-09-11 15:10:00,29.6,29.67,29.6,29.66,114400.0,20.8402,20.8895,20.8402,20.8825,114400.0
2012-09-11 15:20:00,29.66,29.68,29.63,29.68,120600.0,20.8825,20.8965,20.8613,20.8965,120600.0
2012-09-11 15:30:00,29.68,29.68,29.66,29.68,284400.0,20.8965,20.8965,20.8825,20.8965,284400.0
2012-09-11 15:40:00,29.68,29.68,29.64,29.68,219400.0,20.8965,20.8965,20.8684,20.8965,219400.0
2012-09-11 15:50:00,29.68,29.68,29.64,29.66,551200.0,20.8965,20.8965,20.8684,20.8825,551200.0
2012-09-12 09:30:00,29.82,29.95,29.73,29.93,438000.0,20.9951,21.0866,20.9317,21.0725,438000.0
2012-09-12 09:40:00,29.93,29.93,29.86,29.88,328400.0,21.0725,21.0725,21.0233,21.0373,328400.0
2012-09-12 09:50:00,29.87,29.89,29.82,29.83,147800.0,21.0303,21.0444,20.9951,21.0021,147800.0
2012-09-12 10:00:00,29.83,29.88,29.82,29.84,250800.0,21.0021,21.0373,20.9951,21.0092,250800.0
2012-09-12 10:10:00,29.84,29.88,29.82,29.86,214800.0,21.0092,21.0373,20.9951,21.0233,214800.0
2012-09-12 10:20:00,29.86,29.88,29.84,29.85,188800.0,21.0233,21.0373,21.0092,21.0162,188800.0
2012-09-12 10:30:00,29.85,29.88,29.82,29.85,178600.0,21.0162,21.0373,20.9951,21.0162,178600.0
2012-09-12 10:40:00,29.84,29.86,29.8,29.82,270600.0,21.0092,21.0233,20.981,20.9951,270600.0
2012-09-12 10:50:00,29.82,29.84,29.79,29.81,151400.0,20.9951,21.0092,20.974,20.9881,151400.0
2012-09-12 11:00:00,29.81,29.82,29.77,29.77,175000.0,20.9881,20.9951,20.9599,20.9599,175000.0
2012-09-12 11:10:00,29.77,29.79,29.73,29.76,249600.0,20.9599,20.974,20.9317,20.9529,249600.0
2012-09-12 11:20:00,29.76,29.79,29.74,29.75,149800.0,20.9529,20.974,20.9388,20.9458,149800.0
2012-09-12 11:30:00,29.75,29.78,29.75,29.75,116200.0,20.9458,20.9669,20.9458,20.9458,116200.0
2012-09-12 11:40:00,29.75,29.78,29.75,29.75,98400.0,20.9458,20.9669,20.9458,20.9458,98400.0
2012-09-12 11:50:00,29.75,29.77,29.74,29.77,163000.0,20.9458,20.9599,20.9388,20.9599,163000.0
2012-09-12 12:00:00,29.77,29.8,29.77,29.8,88000.0,20.9599,20.981,20.9599,20.981,88000.0
2012-09-12 12:10:00,29.8,29.84,29.78,29.83,96600.0,20.981,21.0092,20.9669,21.0021,96600.0
2012-09-12 12:20:00,29.83,29.88,29.82,29.86,295600.0,21.0021,21.0373,20.9951,21.0233,295600.0
2012-09-12 12:30:00,29.86,29.92,29.85,29.9,107600.0,21.0233,21.0655,21.0162,21.0514,107600.0
2012-09-12 12:40:00,29.9,29.9,29.85,29.88,91200.0,21.0514,21.0514,21.0162,21.0373,91200.0
2012-09-12 12:50:00,29.88,29.91,29.87,29.88,91600.0,21.0373,21.0585,21.0303,21.0373,91600.0
2012-09-12 13:00:00,29.88,29.93,29.88,29.92,120600.0,21.0373,21.0725,21.0373,21.0655,120600.0
2012-09-12 13:10:00,29.92,29.92,29.88,29.89,93400.0,21.0655,21.0655,21.0373,21.0444,93400.0
2012-09-12 13:20:00,29.89,29.93,29.89,29.89,292600.0,21.0444,21.0725,21.0444,21.0444,292600.0
2012-09-12 13:30:00,29.89,29.89,29.87,29.88,65000.0,21.0444,21.0444,21.0303,21.0373,65000.0
2012-09-12 13:40:00,29.87,29.89,29.87,29.88,124800.0,21.0303,21.0444,21.0303,21.0373,124800.0
2012-09-12 13:50:00,29.88,29.89,29.86,29.88,134800.0,21.0373,21.0444,21.0233,21.0373,134800.0
2012-09-12 14:00:00,29.88,29.89,29.86,29.88,84800.0,21.0373,21.0444,21.0233,21.0373,84800.0
2012-09-12 14:10:00,29.89,29.89,29.84,29.85,119400.0,21.0444,21.0444,21.0092,21.0162,119400.0
2012-09-12 14:20:00,29.85,29.86,29.83,29.86,113800.0,21.0162,21.0233,21.0021,21.0233,113800.0
2012-09-12 14:30:00,29.86,29.88,29.85,29.85,158400.0,21.0233,21.0373,21.0162,21.0162,158400.0
2012-09-12 14:40:00,29.85,29.86,29.84,29.84,208600.0,21.0162,21.0233,21.0092,21.0092,208600.0
2012-09-12 14:50:00,29.84,29.86,29.83,29.85,101200.0,21.0092,21.0233,21.0021,21.0162,101200.0
2012-09-12 15:00:00,29.85,29.86,29.83,29.84,308000.0,21.0162,21.0233,21.0021,21.0092,308000.0
2012-09-12 15:10:00,29.83,29.85,29.82,29.85,327600.0,21.0021,21.0162,20.9951,21.0162,327600.0
2012-09-12 15:20:00,29.86,29.86,29.84,29.85,183200.0,21.0233,21.0233,21.0092,21.0162,183200.0
2012-09-12 15:30:00,29.86,29.91,29.85,29.89,477600.0,21.0233,21.0585,21.0162,21.0444,477600.0
2012-09-12 15:40:00,29.89,29.9,29.84,29.85,501600.0,21.0444,21.0514,21.0092,21.0162,501600.0
2012-09-12 15:50:00,29.85,29.9,29.77,29.88,1299800.0,21.0162,21.0514,20.9599,21.0373,1299800.0
2012-09-13 09:30:00,29.85,29.98,29.83,29.9,237400.0,21.0162,21.1078,21.0021,21.0514,237400.0
2012-09-13 09:40:00,29.9,29.92,29.84,29.91,149000.0,21.0514,21.0655,21.0092,21.0585,149000.0
2012-09-13 09:50:00,29.91,29.92,29.86,29.88,112800.0,21.0585,21.0655,21.0233,21.0373,112800.0
2012-09-13 10:00:00,29.88,29.89,29.82,29.83,260200.0,21.0373,21.0444,20.9951,21.0021,260200.0
2012-09-13 10:10:00,29.83,29.89,29.82,29.85,167600.0,21.0021,21.0444,20.9951,21.0162,167600.0
2012-09-13 10:20:00,29.85,29.89,29.85,29.88,261400.0,21.0162,21.0444,21.0162,21.0373,261400.0
2012-09-13 10:30:00,29.87,29.91,29.87,29.88,150200.0,21.0303,21.0585,21.0303,21.0373,150200.0
2012-09-13 10:40:00,29.88,29.89,29.85,29.87,265600.0,21.0373,21.0444,21.0162,21.0303,265600.0
2012-09-13 10:50:00,29.86,29.86,29.83,29.85,208600.0,21.0233,21.0233,21.0021,21.0162,208600.0
2012-09-13 11:00:00,29.86,29.86,29.84,29.85,167000.0,21.0233,21.0233,21.0092,21.0162,167000.0
2012-09-13 11:10:00,29.85,29.85,29.79,29.79,242000.0,21.0162,21.0162,20.974,20.974,242000.0
2012-09-13 11:20:00,29.79,29.82,29.77,29.81,156600.0,20.974,20.9951,20.9599,20.9881,156600.0
2012-09-13 11:30:00,29.82,29.85,29.81,29.85,60000.0,20.9951,21.0162,20.9881,21.0162,60000.0
2012-09-13 11:40:00,29.85,29.85,29.81,29.81,44000.0,21.0162,21.0162,20.9881,20.9881,44000.0
2012-09-13 11:50:00,29.83,29.83,29.8,29.8,55200.0,21.0021,21.0021,20.981,20.981,55200.0
2012-09-13 12:00:00,29.79,29.86,29.79,29.85,71400.0,20.974,21.0233,20.974,21.0162,71400.0
2012-09-13 12:10:00,29.85,29.86,29.82,29.82,48000.0,21.0162,21.0233,20.9951,20.9951,48000.0
2012-09-13 12:20:00,29.82,29.83,29.77,29.78,45800.0,20.9951,21.0021,20.9599,20.9669,45800.0
2012-09-13 12:30:00,29.79,29.96,29.76,29.89,221800.0,20.974,21.0937,20.9529,21.0444,221800.0
2012-09-13 12:40:00,29.89,29.96,29.86,29.91,244400.0,21.0444,21.0937,21.0233,21.0585,244400.0
2012-09-13 12:50:00,29.91,29.94,29.88,29.93,147200.0,21.0585,21.0796,21.0373,21.0725,147200.0
2012-09-13 13:00:00,29.93,29.98,29.92,29.93,284400.0,21.0725,21.1078,21.0655,21.0725,284400.0
2012-09-13 13:10:00,29.94,29.96,29.92,29.96,121200.0,21.0796,21.0937,21.0655,21.0937,121200.0
2012-09-13 13:20:00,29.96,29.98,29.94,29.97,461000.0,21.0937,21.1078,21.0796,21.1007,461000.0
2012-09-13 13:30:00,29.97,30.0,29.97,29.99,349800.0,21.1007,21.1218,21.1007,21.1148,349800.0
2012-09-13 13:40:00,29.98,30.04,29.97,30.03,486200.0,21.1078,21.15,21.1007,21.143,486200.0
2012-09-13 13:50:00,30.03,30.08,30.03,30.03,165600.0,21.143,21.1782,21.143,21.143,165600.0
2012-09-13 14:00:00,30.03,30.1,30.02,30.1,244400.0,21.143,21.1922,21.1359,21.1922,244400.0
2012-09-13 14:10:00,30.1,30.15,30.1,30.15,261400.0,21.1922,21.2274,21.1922,21.2274,261400.0
2012-09-13 14:20:00,30.15,30.25,30.15,30.24,301600.0,21.2274,21.2978,21.2274,21.2908,301600.0
2012-09-13 14:30:00,30.24,30.26,30.17,30.2,224400.0,21.2908,21.3049,21.2415,21.2626,224400.0
2012-09-13 14:40:00,30.21,30.29,30.19,30.23,347400.0,21.2697,21.326,21.2556,21.2838,347400.0
2012-09-13 14:50:00,30.23,30.24,30.15,30.16,154600.0,21.2838,21.2908,21.2274,21.2345,154600.0
2012-09-13 15:00:00,30.16,30.21,30.15,30.21,145200.0,21.2345,21.2697,21.2274,21.2697,145200.0
2012-09-13 15:10:00,30.21,30.22,30.14,30.14,199200.0,21.2697,21.2767,21.2204,21.2204,199200.0
2012-09-13 15:20:00,30.14,30.23,30.14,30.21,171200.0,21.2204,21.2838,21.2204,21.2697,171200.0
2012-09-13 15:30:00,30.21,30.25,30.18,30.18,445200.0,21.2697,21.2978,21.2486,21.2486,445200.0
2012-09-13 15:40:00,30.18,30.22,30.14,30.14,676600.0,21.2486,21.2767,21.2204,21.2204,676600.0
2012-09-13 15:50:00,30.15,30.16,30.1,30.15,882000.0,21.2274,21.2345,21.1922,21.2274,882000.0
2012-09-14 09:30:00,30.09,30.17,30.0,30.17,639400.0,21.1852,21.2415,21.1218,21.2415,639400.0
2012-09-14 09:40:00,30.17,30.2,30.04,30.15,681200.0,21.2415,21.2626,21.15,21.2274,681200.0
2012-09-14 09:50:00,30.15,30.6,30.15,30.44,1283800.0,21.2274,21.5443,21.2274,21.4316,1283800.0
2012-09-14 10:00:00,30.43,30.55,30.41,30.52,523800.0,21.4246,21.5091,21.4105,21.4879,523800.0
2012-09-14 10:10:00,30.52,30.72,30.45,30.64,2079200.0,21.4879,21.6288,21.4387,21.5724,2079200.0
2012-09-14 10:20:00,30.64,30.67,30.59,30.61,408000.0,21.5724,21.5936,21.5372,21.5513,408000.0
2012-09-14 10:30:00,30.61,30.72,30.57,30.71,518600.0,21.5513,21.6288,21.5231,21.6217,518600.0
2012-09-14 10:40:00,30.7,30.77,30.65,30.77,854600.0,21.6147,21.664,21.5795,21.664,854600.0
2012-09-14 10:50:00,30.77,30.81,30.74,30.81,680600.0,21.664,21.6921,21.6428,21.6921,680600.0
2012-09-14 11:00:00,30.82,30.87,30.77,30.85,569000.0,21.6992,21.7344,21.664,21.7203,569000.0
2012-09-14 11:10:00,30.84,30.87,30.81,30.85,267600.0,21.7132,21.7344,21.6921,21.7203,267600.0
2012-09-14 11:20:00,30.85,31.06,30.83,31.06,664200.0,21.7203,21.8681,21.7062,21.8681,664200.0
2012-09-14 11:30:00,31.05,31.14,31.0,31.02,784000.0,21.8611,21.9245,21.8259,21.84,784000.0
2012-09-14 11:40:00,31.02,31.08,30.97,31.02,541600.0,21.84,21.8822,21.8048,21.84,541600.0
2012-09-14 11:50:00,31.02,31.04,30.99,31.02,1368200.0,21.84,21.8541,21.8189,21.84,1368200.0
2012-09-14 12:00:00,31.01,31.13,31.0,31.13,421000.0,21.8329,21.9174,21.8259,21.9174,421000.0
2012-09-14 12:10:00,31.13,31.22,31.13,31.2,461800.0,21.9174,21.9808,21.9174,21.9667,461800.0
2012-09-14 12:20:00,31.2,31.33,31.2,31.25,682000.0,21.9667,22.0582,21.9667,22.0019,682000.0
2012-09-14 12:30:00,31.25,31.3,31.16,31.17,623400.0,22.0019,22.0371,21.9385,21.9456,623400.0
2012-09-14 12:40:00,31.17,31.25,31.14,31.21,319800.0,21.9456,22.0019,21.9245,21.9737,319800.0
2012-09-14 12:50:00,31.21,31.28,31.2,31.23,325800.0,21.9737,22.023,21.9667,21.9878,325800.0
2012-09-14 13:00:00,31.23,31.27,31.2,31.21,635400.0,21.9878,22.016,21.9667,21.9737,635400.0
2012-09-14 13:10:00,31.21,31.27,31.2,31.27,621200.0,21.9737,22.016,21.9667,22.016,621200.0
2012-09-14 13:20:00,31.27,31.27,31.21,31.24,895200.0,22.016,22.016,21.9737,21.9949,895200.0
2012-09-14 13:30:00,31.23,31.24,31.14,31.16,705400.0,21.9878,21.9949,21.9245,21.9385,705400.0
2012-09-14 13:40:00,31.16,31.18,31.07,31.09,754800.0,21.9385,21.9526,21.8752,21.8893,754800.0
2012-09-14 13:50:00,31.09,31.11,31.0,31.0,616200.0,21.8893,21.9033,21.8259,21.8259,616200.0
2012-09-14 14:00:00,31.0,31.09,31.0,31.05,484000.0,21.8259,21.8893,21.8259,21.8611,484000.0
2012-09-14 14:10:00,31.05,31.1,31.0,31.02,425000.0,21.8611,21.8963,21.8259,21.84,425000.0
2012-09-14 14:20:00,31.01,31.06,31.0,31.05,230800.0,21.8329,21.8681,21.8259,21.8611,230800.0
2012-09-14 14:30:00,31.05,31.05,30.99,31.0,597600.0,21.8611,21.8611,21.8189,21.8259,597600.0
2012-09-14 14:40:00,31.0,31.03,31.0,31.01,585000.0,21.8259,21.847,21.8259,21.8329,585000.0
2012-09-14 14:50:00,31.0,31.06,31.0,31.05,390600.0,21.8259,21.8681,21.8259,21.8611,390600.0
2012-09-14 15:00:00,31.04,31.08,31.03,31.05,486800.0,21.8541,21.8822,21.847,21.8611,486800.0
2012-09-14 15:10:00,31.05,31.05,31.0,31.02,372800.0,21.8611,21.8611,21.8259,21.84,372800.0
2012-09-14 15:20:00,31.02,31.02,31.0,31.02,418400.0,21.84,21.84,21.8259,21.84,418400.0
2012-09-14 15:30:00,31.02,31.06,30.99,31.03,724400.0,21.84,21.8681,21.8189,21.847,724400.0
2012-09-14 15:40:00,31.03,31.06,31.0,31.04,1024200.0,21.847,21.8681,21.8259,21.8541,1024200.0
2012-09-14 15:50:00,31.04,31.04,30.95,31.01,2283400.0,21.8541,21.8541,21.7907,21.8329,2283400.0
2012-09-17 09:30:00,30.96,31.52,30.96,31.5,1022600.0,21.7977,22.192,21.7977,22.1779,1022600.0
2012-09-17 09:40:00,31.5,31.71,31.43,31.69,1879000.0,22.1779,22.3258,22.1286,22.3117,1879000.0
2012-09-17 09:50:00,31.7,32.24,31.5,32.16,1936400.0,22.3187,22.6989,22.1779,22.6426,1936400.0
2012-09-17 10:00:00,32.15,32.49,32.03,32.48,2049200.0,22.6356,22.8749,22.5511,22.8679,2049200.0
2012-09-17 10:10:00,32.46,32.66,32.34,32.44,2544400.0,22.8538,22.9946,22.7693,22.8397,2544400.0
2012-09-17 10:20:00,32.45,32.62,32.3,32.33,2227000.0,22.8468,22.9665,22.7412,22.7623,2227000.0
2012-09-17 10:30:00,32.33,32.4,32.18,32.29,877000.0,22.7623,22.8116,22.6567,22.7341,877000.0
2012-09-17 10:40:00,32.29,32.47,32.15,32.45,1800400.0,22.7341,22.8609,22.6356,22.8468,1800400.0
2012-09-17 10:50:00,32.45,32.59,32.35,32.38,894200.0,22.8468,22.9454,22.7764,22.7975,894200.0
2012-09-17 11:00:00,32.38,32.46,32.34,32.44,864800.0,22.7975,22.8538,22.7693,22.8397,864800.0
2012-09-17 11:10:00,32.44,32.62,32.41,32.55,936600.0,22.8397,22.9665,22.8186,22.9172,936600.0
2012-09-17 11:20:00,32.55,32.56,32.41,32.45,420000.0,22.9172,22.9242,22.8186,22.8468,420000.0
2012-09-17 11:30:00,32.46,32.55,32.45,32.48,600400.0,22.8538,22.9172,22.8468,22.8679,600400.0
2012-09-17 11:40:00,32.48,32.51,32.43,32.49,648600.0,22.8679,22.889,22.8327,22.8749,648600.0
2012-09-17 11:50:00,32.49,32.52,32.42,32.43,495800.0,22.8749,22.8961,22.8257,22.8327,495800.0
2012-09-17 12:00:00,32.43,32.43,32.37,32.43,550800.0,22.8327,22.8327,22.7905,22.8327,550800.0
2012-09-17 12:10:00,32.42,32.43,32.38,32.41,831000.0,22.8257,22.8327,22.7975,22.8186,831000.0
2012-09-17 12:20:00,32.42,32.45,32.4,32.41,594000.0,22.8257,22.8468,22.8116,22.8186,594000.0
2012-09-17 12:30:00,32.41,32.48,32.41,32.46,717800.0,22.8186,22.8679,22.8186,22.8538,717800.0
2012-09-17 12:40:00,32.46,32.47,32.41,32.41,205200.0,22.8538,22.8609,22.8186,22.8186,205200.0
2012-09-17 12:50:00,32.41,32.45,32.41,32.42,176200.0,22.8186,22.8468,22.8186,22.8257,176200.0
2012-09-17 13:00:00,32.42,32.46,32.38,32.46,331000.0,22.8257,22.8538,22.7975,22.8538,331000.0
2012-09-17 13:10:00,32.46,32.54,32.46,32.48,364000.0,22.8538,22.9101,22.8538,22.8679,364000.0
2012-09-17 13:20:00,32.48,32.6,32.47,32.6,537600.0,22.8679,22.9524,22.8609,22.9524,537600.0
2012-09-17 13:30:00,32.6,32.62,32.56,32.61,370200.0,22.9524,22.9665,22.9242,22.9594,370200.0
2012-09-17 13:40:00,32.61,32.62,32.57,32.59,442200.0,22.9594,22.9665,22.9313,22.9454,442200.0
2012-09-17 13:50:00,32.59,32.62,32.57,32.6,295000.0,22.9454,22.9665,22.9313,22.9524,295000.0
2012-09-17 14:00:00,32.6,32.6,32.5,32.51,361400.0,22.9524,22.9524,22.882,22.889,361400.0
2012-09-17 14:10:00,32.51,32.62,32.51,32.6,328200.0,22.889,22.9665,22.889,22.9524,328200.0
2012-09-17 14:20:00,32.6,32.62,32.56,32.61,262600.0,22.9524,22.9665,22.9242,22.9594,262600.0
2012-09-17 14:30:00,32.61,32.97,32.59,32.97,1001800.0,22.9594,23.2129,22.9454,23.2129,1001800.0
2012-09-17 14:40:00,32.96,32.99,32.85,32.89,1445200.0,23.2059,23.227,23.1284,23.1566,1445200.0
2012-09-17 14:50:00,32.9,32.96,32.82,32.84,932600.0,23.1636,23.2059,23.1073,23.1214,932600.0
2012-09-17 15:00:00,32.84,32.95,32.8,32.92,975200.0,23.1214,23.1988,23.0932,23.1777,975200.0
2012-09-17 15:10:00,32.92,32.99,32.9,32.94,1230800.0,23.1777,23.227,23.1636,23.1918,1230800.0
2012-09-17 15:20:00,32.94,33.13,32.94,33.06,1667600.0,23.1918,23.3255,23.1918,23.2763,1667600.0
2012-09-17 15:30:00,33.07,33.08,32.91,32.92,828000.0,23.2833,23.2903,23.1707,23.1777,828000.0
2012-09-17 15:40:00,32.92,33.0,32.87,32.92,1582400.0,23.1777,23.234,23.1425,23.1777,1582400.0
2012-09-17 15:50:00,32.92,32.92,32.77,32.91,2657800.0,23.1777,23.1777,23.0721,23.1707,2657800.0
2012-09-18 09:30:00,32.65,32.85,32.56,32.74,1877600.0,22.9876,23.1284,22.9242,23.051,1877600.0
2012-09-18 09:40:00,32.74,32.9,32.68,32.84,1419600.0,23.051,23.1636,23.0087,23.1214,1419600.0
2012-09-18 09:50:00,32.82,32.84,32.75,32.79,830400.0,23.1073,23.1214,23.058,23.0862,830400.0
2012-09-18 10:00:00,32.78,33.09,32.77,33.07,967000.0,23.0791,23.2974,23.0721,23.2833,967000.0
2012-09-18 10:10:00,33.07,33.63,33.07,33.47,3075800.0,23.2833,23.6776,23.2833,23.5649,3075800.0
2012-09-18 10:20:00,33.46,33.49,33.32,33.38,1282000.0,23.5579,23.579,23.4593,23.5016,1282000.0
2012-09-18 10:30:00,33.38,33.5,33.34,33.47,1433400.0,23.5016,23.586,23.4734,23.5649,1433400.0
2012-09-18 10:40:00,33.47,33.47,33.38,33.4,696800.0,23.5649,23.5649,23.5016,23.5156,696800.0
2012-09-18 10:50:00,33.4,33.49,33.35,33.45,1068200.0,23.5156,23.579,23.4804,23.5508,1068200.0
2012-09-18 11:00:00,33.45,33.5,33.41,33.48,599000.0,23.5508,23.586,23.5227,23.572,599000.0
2012-09-18 11:10:00,33.48,33.48,33.39,33.41,472600.0,23.572,23.572,23.5086,23.5227,472600.0
2012-09-18 11:20:00,33.41,33.49,33.41,33.48,543000.0,23.5227,23.579,23.5227,23.572,543000.0
2012-09-18 11:30:00,33.48,33.49,33.41,33.42,762000.0,23.572,23.579,23.5227,23.5297,762000.0
2012-09-18 11:40:00,33.42,33.43,33.28,33.33,529600.0,23.5297,23.5368,23.4312,23.4664,529600.0
2012-09-18 11:50:00,33.33,33.41,33.27,33.27,504200.0,23.4664,23.5227,23.4241,23.4241,504200.0
2012-09-18 12:00:00,33.27,33.32,33.23,33.28,339800.0,23.4241,23.4593,23.396,23.4312,339800.0
2012-09-18 12:10:00,33.27,33.31,33.24,33.27,274800.0,23.4241,23.4523,23.403,23.4241,274800.0
2012-09-18 12:20:00,33.27,33.35,33.24,33.24,324800.0,23.4241,23.4804,23.403,23.403,324800.0
2012-09-18 12:30:00,33.25,33.35,33.24,33.34,248800.0,23.41,23.4804,23.403,23.4734,248800.0
2012-09-18 12:40:00,33.35,33.37,33.29,33.33,270800.0,23.4804,23.4945,23.4382,23.4664,270800.0
2012-09-18 12:50:00,33.33,33.42,33.33,33.39,369200.0,23.4664,23.5297,23.4664,23.5086,369200.0
2012-09-18 13:00:00,33.39,33.42,33.34,33.41,483000.0,23.5086,23.5297,23.4734,23.5227,483000.0
2012-09-18 13:10:00,33.41,33.65,33.37,33.55,1540000.0,23.5227,23.6917,23.4945,23.6213,1540000.0
2012-09-18 13:20:00,33.55,33.63,33.52,33.55,445000.0,23.6213,23.6776,23.6001,23.6213,445000.0
2012-09-18 13:30:00,33.56,33.6,33.47,33.5,331800.0,23.6283,23.6565,23.5649,23.586,331800.0
2012-09-18 13:40:00,33.49,33.52,33.49,33.52,389400.0,23.579,23.6001,23.579,23.6001,389400.0
2012-09-18 13:50:00,33.51,33.55,33.49,33.53,452400.0,23.5931,23.6213,23.579,23.6072,452400.0
2012-09-18 14:00:00,33.53,33.59,33.52,33.58,376600.0,23.6072,23.6494,23.6001,23.6424,376600.0
2012-09-18 14:10:00,33.58,33.6,33.55,33.58,326800.0,23.6424,23.6565,23.6213,23.6424,326800.0
2012-09-18 14:20:00,33.58,33.69,33.57,33.67,505200.0,23.6424,23.7198,23.6353,23.7057,505200.0
2012-09-18 14:30:00,33.68,33.77,33.67,33.74,1801800.0,23.7128,23.7761,23.7057,23.755,1801800.0
2012-09-18 14:40:00,33.74,33.75,33.59,33.62,450000.0,23.755,23.7621,23.6494,23.6705,450000.0
2012-09-18 14:50:00,33.61,33.63,33.51,33.51,377800.0,23.6635,23.6776,23.5931,23.5931,377800.0
2012-09-18 15:00:00,33.51,33.52,33.47,33.49,1000600.0,23.5931,23.6001,23.5649,23.579,1000600.0
2012-09-18 15:10:00,33.5,33.52,33.39,33.39,837000.0,23.586,23.6001,23.5086,23.5086,837000.0
2012-09-18 15:20:00,33.39,33.4,33.17,33.19,912000.0,23.5086,23.5156,23.3537,23.3678,912000.0
2012-09-18 15:30:00,33.19,33.4,33.18,33.37,1207400.0,23.3678,23.5156,23.3607,23.4945,1207400.0
2012-09-18 15:40:00,33.37,33.45,33.36,33.4,1025800.0,23.4945,23.5508,23.4875,23.5156,1025800.0
2012-09-18 15:50:00,33.41,33.41,33.33,33.4,1394800.0,23.5227,23.5227,23.4664,23.5156,1394800.0
2012-09-19 09:30:00,33.6,33.63,33.33,33.4,1811000.0,23.6565,23.6776,23.4664,23.5156,1811000.0
2012-09-19 09:40:00,33.41,33.46,33.37,33.44,2823400.0,23.5227,23.5579,23.4945,23.5438,2823400.0
2012-09-19 09:50:00,33.44,33.5,33.41,33.46,1182200.0,23.5438,23.586,23.5227,23.5579,1182200.0
2012-09-19 10:00:00,33.46,33.49,33.41,33.46,676600.0,23.5579,23.579,23.5227,23.5579,676600.0
2012-09-19 10:10:00,33.46,33.47,33.38,33.42,616600.0,23.5579,23.5649,23.5016,23.5297,616600.0
2012-09-19 10:20:00,33.42,33.58,33.41,33.47,417400.0,23.5297,23.6424,23.5227,23.5649,417400.0
2012-09-19 10:30:00,33.47,33.47,33.33,33.43,1004600.0,23.5649,23.5649,23.4664,23.5368,1004600.0
2012-09-19 10:40:00,33.44,33.48,33.37,33.43,425400.0,23.5438,23.572,23.4945,23.5368,425400.0
2012-09-19 10:50:00,33.42,33.45,33.35,33.35,497800.0,23.5297,23.5508,23.4804,23.4804,497800.0
2012-09-19 11:00:00,33.35,33.43,33.33,33.35,442800.0,23.4804,23.5368,23.4664,23.4804,442800.0
2012-09-19 11:10:00,33.35,33.45,33.35,33.42,300600.0,23.4804,23.5508,23.4804,23.5297,300600.0
2012-09-19 11:20:00,33.42,33.42,33.38,33.38,192400.0,23.5297,23.5297,23.5016,23.5016,192400.0
2012-09-19 11:30:00,33.39,33.44,33.38,33.41,240000.0,23.5086,23.5438,23.5016,23.5227,240000.0
2012-09-19 11:40:00,33.41,33.47,33.4,33.45,211200.0,23.5227,23.5649,23.5156,23.5508,211200.0
2012-09-19 11:50:00,33.45,33.46,33.41,33.42,144000.0,23.5508,23.5579,23.5227,23.5297,144000.0
2012-09-19 12:00:00,33.42,33.45,33.38,33.42,601600.0,23.5297,23.5508,23.5016,23.5297,601600.0
2012-09-19 12:10:00,33.42,33.46,33.42,33.45,397400.0,23.5297,23.5579,23.5297,23.5508,397400.0
2012-09-19 12:20:00,33.45,33.51,33.45,33.51,480600.0,23.5508,23.5931,23.5508,23.5931,480600.0
2012-09-19 12:30:00,33.5,33.57,33.47,33.55,437200.0,23.586,23.6353,23.5649,23.6213,437200.0
2012-09-19 12:40:00,33.55,33.55,33.51,33.52,140800.0,23.6213,23.6213,23.5931,23.6001,140800.0
2012-09-19 12:50:00,33.52,33.55,33.49,33.54,75600.0,23.6001,23.6213,23.579,23.6142,75600.0
2012-09-19 13:00:00,33.54,33.55,33.5,33.51,135600.0,23.6142,23.6213,23.586,23.5931,135600.0
2012-09-19 13:10:00,33.52,33.52,33.47,33.49,278400.0,23.6001,23.6001,23.5649,23.579,278400.0
2012-09-19 13:20:00,33.49,33.52,33.49,33.5,112000.0,23.579,23.6001,23.579,23.586,112000.0
2012-09-19 13:30:00,33.5,33.51,33.45,33.47,149800.0,23.586,23.5931,23.5508,23.5649,149800.0
2012-09-19 13:40:00,33.46,33.51,33.45,33.46,108800.0,23.5579,23.5931,23.5508,23.5579,108800.0
2012-09-19 13:50:00,33.45,33.51,33.45,33.5,184400.0,23.5508,23.5931,23.5508,23.586,184400.0
2012-09-19 14:00:00,33.51,33.53,33.49,33.52,222200.0,23.5931,23.6072,23.579,23.6001,222200.0
2012-09-19 14:10:00,33.52,33.6,33.52,33.59,176400.0,23.6001,23.6565,23.6001,23.6494,176400.0
2012-09-19 14:20:00,33.6,33.64,33.57,33.59,268200.0,23.6565,23.6846,23.6353,23.6494,268200.0
2012-09-19 14:30:00,33.6,33.65,33.57,33.62,215800.0,23.6565,23.6917,23.6353,23.6705,215800.0
2012-09-19 14:40:00,33.62,33.62,33.57,33.59,174600.0,23.6705,23.6705,23.6353,23.6494,174600.0
2012-09-19 14:50:00,33.58,33.59,33.56,33.58,146600.0,23.6424,23.6494,23.6283,23.6424,146600.0
2012-09-19 15:00:00,33.57,33.58,33.55,33.55,332400.0,23.6353,23.6424,23.6213,23.6213,332400.0
2012-09-19 15:10:00,33.55,33.6,33.55,33.56,529600.0,23.6213,23.6565,23.6213,23.6283,529600.0
2012-09-19 15:20:00,33.56,33.6,33.55,33.6,589200.0,23.6283,23.6565,23.6213,23.6565,589200.0
2012-09-19 15:30:00,33.6,33.6,33.56,33.59,649600.0,23.6565,23.6565,23.6283,23.6494,649600.0
2012-09-19 15:40:00,33.59,33.6,33.57,33.6,642800.0,23.6494,23.6565,23.6353,23.6565,642800.0
2012-09-19 15:50:00,33.6,33.6,33.57,33.6,1395800.0,23.6565,23.6565,23.6353,23.6565,1395800.0
2012-09-20 09:30:00,33.42,33.55,33.13,33.13,749000.0,23.5297,23.6213,23.3255,23.3255,749000.0
2012-09-20 09:40:00,33.13,33.2,33.05,33.12,628200.0,23.3255,23.3748,23.2692,23.3185,628200.0
2012-09-20 09:50:00,33.12,33.14,33.03,33.12,1373400.0,23.3185,23.3326,23.2551,23.3185,1373400.0
2012-09-20 10:00:00,33.13,33.21,33.1,33.15,806000.0,23.3255,23.3819,23.3044,23.3396,806000.0
2012-09-20 10:10:00,33.15,33.23,33.15,33.21,741400.0,23.3396,23.396,23.3396,23.3819,741400.0
2012-09-20 10:20:00,33.21,33.26,33.2,33.22,319800.0,23.3819,23.4171,23.3748,23.3889,319800.0
2012-09-20 10:30:00,33.21,33.25,33.17,33.22,526200.0,23.3819,23.41,23.3537,23.3889,526200.0
2012-09-20 10:40:00,33.22,33.24,33.18,33.19,343800.0,23.3889,23.403,23.3607,23.3678,343800.0
2012-09-20 10:50:00,33.19,33.28,33.18,33.26,435800.0,23.3678,23.4312,23.3607,23.4171,435800.0
2012-09-20 11:00:00,33.27,33.3,33.24,33.24,376000.0,23.4241,23.4452,23.403,23.403,376000.0
2012-09-20 11:10:00,33.24,33.26,33.17,33.21,278000.0,23.403,23.4171,23.3537,23.3819,278000.0
2012-09-20 11:20:00,33.22,33.26,33.21,33.24,299200.0,23.3889,23.4171,23.3819,23.403,299200.0
2012-09-20 11:30:00,33.24,33.27,33.24,33.24,151000.0,23.403,23.4241,23.403,23.403,151000.0
2012-09-20 11:40:00,33.25,33.26,33.24,33.24,416600.0,23.41,23.4171,23.403,23.403,416600.0
2012-09-20 11:50:00,33.24,33.27,33.24,33.26,99200.0,23.403,23.4241,23.403,23.4171,99200.0
2012-09-20 12:00:00,33.26,33.36,33.24,33.35,303000.0,23.4171,23.4875,23.403,23.4804,303000.0
2012-09-20 12:10:00,33.35,33.39,33.35,33.38,348600.0,23.4804,23.5086,23.4804,23.5016,348600.0
2012-09-20 12:20:00,33.38,33.45,33.38,33.43,308800.0,23.5016,23.5508,23.5016,23.5368,308800.0
2012-09-20 12:30:00,33.43,33.47,33.42,33.46,207000.0,23.5368,23.5649,23.5297,23.5579,207000.0
2012-09-20 12:40:00,33.47,33.5,33.46,33.46,299800.0,23.5649,23.586,23.5579,23.5579,299800.0
2012-09-20 12:50:00,33.46,33.48,33.44,33.46,275200.0,23.5579,23.572,23.5438,23.5579,275200.0
2012-09-20 13:00:00,33.46,33.63,33.46,33.63,310600.0,23.5579,23.6776,23.5579,23.6776,310600.0
2012-09-20 13:10:00,33.62,33.68,33.58,33.6,360200.0,23.6705,23.7128,23.6424,23.6565,360200.0
2012-09-20 13:20:00,33.6,33.67,33.6,33.66,125600.0,23.6565,23.7057,23.6565,23.6987,125600.0
2012-09-20 13:30:00,33.66,33.66,33.54,33.54,171400.0,23.6987,23.6987,23.6142,23.6142,171400.0
2012-09-20 13:40:00,33.55,33.6,33.55,33.58,177000.0,23.6213,23.6565,23.6213,23.6424,177000.0
2012-09-20 13:50:00,33.58,33.61,33.55,33.6,232400.0,23.6424,23.6635,23.6213,23.6565,232400.0
2012-09-20 14:00:00,33.6,33.67,33.6,33.66,378800.0,23.6565,23.7057,23.6565,23.6987,378800.0
2012-09-20 14:10:00,33.66,33.7,33.64,33.69,270400.0,23.6987,23.7269,23.6846,23.7198,270400.0
2012-09-20 14:20:00,33.68,33.7,33.64,33.64,430600.0,23.7128,23.7269,23.6846,23.6846,430600.0
2012-09-20 14:30:00,33.64,33.66,33.6,33.62,199000.0,23.6846,23.6987,23.6565,23.6705,199000.0
2012-09-20 14:40:00,33.62,33.66,33.59,33.6,296400.0,23.6705,23.6987,23.6494,23.6565,296400.0
2012-09-20 14:50:00,33.6,33.67,33.6,33.64,180400.0,23.6565,23.7057,23.6565,23.6846,180400.0
2012-09-20 15:00:00,33.64,33.69,33.64,33.68,201400.0,23.6846,23.7198,23.6846,23.7128,201400.0
2012-09-20 15:10:00,33.68,33.69,33.58,33.61,390400.0,23.7128,23.7198,23.6424,23.6635,390400.0
2012-09-20 15:20:00,33.6,33.69,33.6,33.64,528000.0,23.6565,23.7198,23.6565,23.6846,528000.0
2012-09-20 15:30:00,33.64,33.65,33.6,33.62,312800.0,23.6846,23.6917,23.6565,23.6705,312800.0
2012-09-20 15:40:00,33.62,33.63,33.59,33.6,460600.0,23.6705,23.6776,23.6494,23.6565,460600.0
2012-09-20 15:50:00,33.6,33.66,33.58,33.66,760800.0,23.6565,23.6987,23.6424,23.6987,760800.0
2012-09-21 09:30:00,33.67,33.86,33.62,33.63,3705800.0,23.7057,23.8395,23.6705,23.6776,3705800.0
2012-09-21 09:40:00,33.64,33.79,33.63,33.77,277400.0,23.6846,23.7902,23.6776,23.7761,277400.0
2012-09-21 09:50:00,33.76,33.77,33.68,33.7,329200.0,23.7691,23.7761,23.7128,23.7269,329200.0
2012-09-21 10:00:00,33.71,33.73,33.64,33.66,405800.0,23.7339,23.748,23.6846,23.6987,405800.0
2012-09-21 10:10:00,33.66,33.74,33.65,33.71,256000.0,23.6987,23.755,23.6917,23.7339,256000.0
2012-09-21 10:20:00,33.71,33.74,33.69,33.73,143000.0,23.7339,23.755,23.7198,23.748,143000.0
2012-09-21 10:30:00,33.73,33.76,33.69,33.7,136000.0,23.748,23.7691,23.7198,23.7269,136000.0
2012-09-21 10:40:00,33.71,33.74,33.67,33.71,124600.0,23.7339,23.755,23.7057,23.7339,124600.0
2012-09-21 10:50:00,33.71,33.8,33.71,33.79,162000.0,23.7339,23.7973,23.7339,23.7902,162000.0
2012-09-21 11:00:00,33.79,33.84,33.77,33.81,125400.0,23.7902,23.8254,23.7761,23.8043,125400.0
2012-09-21 11:10:00,33.81,33.92,33.81,33.89,168800.0,23.8043,23.8818,23.8043,23.8606,168800.0
2012-09-21 11:20:00,33.88,33.88,33.82,33.85,189800.0,23.8536,23.8536,23.8113,23.8325,189800.0
2012-09-21 11:30:00,33.86,33.91,33.85,33.88,103600.0,23.8395,23.8747,23.8325,23.8536,103600.0
2012-09-21 11:40:00,33.87,33.98,33.87,33.97,136400.0,23.8466,23.924,23.8466,23.917,136400.0
2012-09-21 11:50:00,33.98,33.99,33.96,33.98,104800.0,23.924,23.931,23.9099,23.924,104800.0
2012-09-21 12:00:00,33.98,33.99,33.96,33.98,113400.0,23.924,23.931,23.9099,23.924,113400.0
2012-09-21 12:10:00,33.99,33.99,33.94,33.95,129600.0,23.931,23.931,23.8958,23.9029,129600.0
2012-09-21 12:20:00,33.96,33.96,33.87,33.89,170200.0,23.9099,23.9099,23.8466,23.8606,170200.0
2012-09-21 12:30:00,33.9,33.91,33.86,33.89,167600.0,23.8677,23.8747,23.8395,23.8606,167600.0
2012-09-21 12:40:00,33.9,33.93,33.88,33.91,175600.0,23.8677,23.8888,23.8536,23.8747,175600.0
2012-09-21 12:50:00,33.91,33.91,33.87,33.88,66000.0,23.8747,23.8747,23.8466,23.8536,66000.0
2012-09-21 13:00:00,33.88,33.92,33.88,33.9,75800.0,23.8536,23.8818,23.8536,23.8677,75800.0
2012-09-21 13:10:00,33.9,33.91,33.87,33.87,79200.0,23.8677,23.8747,23.8466,23.8466,79200.0
2012-09-21 13:20:00,33.88,33.88,33.85,33.86,129000.0,23.8536,23.8536,23.8325,23.8395,129000.0
2012-09-21 13:30:00,33.87,33.88,33.85,33.88,152600.0,23.8466,23.8536,23.8325,23.8536,152600.0
2012-09-21 13:40:00,33.88,33.89,33.86,33.87,152400.0,23.8536,23.8606,23.8395,23.8466,152400.0
2012-09-21 13:50:00,33.87,33.87,33.82,33.85,142000.0,23.8466,23.8466,23.8113,23.8325,142000.0
2012-09-21 14:00:00,33.85,33.89,33.84,33.88,66200.0,23.8325,23.8606,23.8254,23.8536,66200.0
2012-09-21 14:10:00,33.88,33.89,33.83,33.85,261000.0,23.8536,23.8606,23.8184,23.8325,261000.0
2012-09-21 14:20:00,33.85,33.86,33.81,33.85,228400.0,23.8325,23.8395,23.8043,23.8325,228400.0
2012-09-21 14:30:00,33.85,33.87,33.84,33.86,287000.0,23.8325,23.8466,23.8254,23.8395,287000.0
2012-09-21 14:40:00,33.86,33.89,33.7,33.77,370400.0,23.8395,23.8606,23.7269,23.7761,370400.0
2012-09-21 14:50:00,33.77,33.79,33.71,33.75,381200.0,23.7761,23.7902,23.7339,23.7621,381200.0
2012-09-21 15:00:00,33.76,33.82,33.74,33.82,157400.0,23.7691,23.8113,23.755,23.8113,157400.0
2012-09-21 15:10:00,33.82,33.84,33.77,33.83,132000.0,23.8113,23.8254,23.7761,23.8184,132000.0
2012-09-21 15:20:00,33.83,33.84,33.76,33.78,157200.0,23.8184,23.8254,23.7691,23.7832,157200.0
2012-09-21 15:30:00,33.79,33.84,33.79,33.81,423200.0,23.7902,23.8254,23.7902,23.8043,423200.0
2012-09-21 15:40:00,33.81,33.84,33.81,33.83,303200.0,23.8043,23.8254,23.8043,23.8184,303200.0
2012-09-21 15:50:00,33.83,33.9,33.81,33.89,1041200.0,23.8184,23.8677,23.8043,23.8606,1041200.0
2012-09-24 09:30:00,33.3,33.74,33.3,33.44,689000.0,23.4452,23.755,23.4452,23.5438,689000.0
2012-09-24 09:40:00,33.44,33.52,33.4,33.48,442800.0,23.5438,23.6001,23.5156,23.572,442800.0
2012-09-24 09:50:00,33.47,33.51,33.45,33.49,247400.0,23.5649,23.5931,23.5508,23.579,247400.0
2012-09-24 10:00:00,33.49,33.5,33.38,33.4,401000.0,23.579,23.586,23.5016,23.5156,401000.0
2012-09-24 10:10:00,33.4,33.41,33.29,33.33,416600.0,23.5156,23.5227,23.4382,23.4664,416600.0
2012-09-24 10:20:00,33.33,33.4,33.33,33.38,352800.0,23.4664,23.5156,23.4664,23.5016,352800.0
2012-09-24 10:30:00,33.38,33.43,33.38,33.39,144600.0,23.5016,23.5368,23.5016,23.5086,144600.0
2012-09-24 10:40:00,33.39,33.4,33.38,33.4,211600.0,23.5086,23.5156,23.5016,23.5156,211600.0
2012-09-24 10:50:00,33.39,33.41,33.38,33.38,154400.0,23.5086,23.5227,23.5016,23.5016,154400.0
2012-09-24 11:00:00,33.38,33.41,33.37,33.4,183200.0,23.5016,23.5227,23.4945,23.5156,183200.0
2012-09-24 11:10:00,33.4,33.42,33.34,33.37,236800.0,23.5156,23.5297,23.4734,23.4945,236800.0
2012-09-24 11:20:00,33.37,33.41,33.37,33.4,386400.0,23.4945,23.5227,23.4945,23.5156,386400.0
2012-09-24 11:30:00,33.4,33.42,33.34,33.34,113000.0,23.5156,23.5297,23.4734,23.4734,113000.0
2012-09-24 11:40:00,33.34,33.37,33.3,33.37,394800.0,23.4734,23.4945,23.4452,23.4945,394800.0
2012-09-24 11:50:00,33.37,33.41,33.35,33.38,155800.0,23.4945,23.5227,23.4804,23.5016,155800.0
2012-09-24 12:00:00,33.38,33.45,33.35,33.44,349400.0,23.5016,23.5508,23.4804,23.5438,349400.0
2012-09-24 12:10:00,33.44,33.48,33.43,33.46,117800.0,23.5438,23.572,23.5368,23.5579,117800.0
2012-09-24 12:20:00,33.46,33.49,33.44,33.47,76000.0,23.5579,23.579,23.5438,23.5649,76000.0
2012-09-24 12:30:00,33.47,33.47,33.42,33.42,89400.0,23.5649,23.5649,23.5297,23.5297,89400.0
2012-09-24 12:40:00,33.42,33.47,33.42,33.45,63000.0,23.5297,23.5649,23.5297,23.5508,63000.0
2012-09-24 12:50:00,33.45,33.48,33.44,33.46,150600.0,23.5508,23.572,23.5438,23.5579,150600.0
2012-09-24 13:00:00,33.47,33.5,33.47,33.49,137400.0,23.5649,23.586,23.5649,23.579,137400.0
2012-09-24 13:10:00,33.49,33.49,33.47,33.48,125800.0,23.579,23.579,23.5649,23.572,125800.0
2012-09-24 13:20:00,33.48,33.5,33.48,33.49,241000.0,23.572,23.586,23.572,23.579,241000.0
2012-09-24 13:30:00,33.49,33.49,33.46,33.49,93000.0,23.579,23.579,23.5579,23.579,93000.0
2012-09-24 13:40:00,33.48,33.49,33.45,33.46,97800.0,23.572,23.579,23.5508,23.5579,97800.0
2012-09-24 13:50:00,33.47,33.5,33.46,33.48,140400.0,23.5649,23.586,23.5579,23.572,140400.0
2012-09-24 14:00:00,33.48,33.51,33.48,33.49,124600.0,23.572,23.5931,23.572,23.579,124600.0
2012-09-24 14:10:00,33.49,33.49,33.43,33.43,188600.0,23.579,23.579,23.5368,23.5368,188600.0
2012-09-24 14:20:00,33.43,33.45,33.42,33.44,364800.0,23.5368,23.5508,23.5297,23.5438,364800.0
2012-09-24 14:30:00,33.44,33.46,33.44,33.46,91200.0,23.5438,23.5579,23.5438,23.5579,91200.0
2012-09-24 14:40:00,33.46,33.48,33.44,33.47,118800.0,23.5579,23.572,23.5438,23.5649,118800.0
2012-09-24 14:50:00,33.47,33.52,33.46,33.47,165000.0,23.5649,23.6001,23.5579,23.5649,165000.0
2012-09-24 15:00:00,33.47,33.52,33.46,33.51,165600.0,23.5649,23.6001,23.5579,23.5931,165600.0
2012-09-24 15:10:00,33.52,33.57,33.5,33.57,124200.0,23.6001,23.6353,23.586,23.6353,124200.0
2012-09-24 15:20:00,33.57,33.57,33.54,33.57,158200.0,23.6353,23.6353,23.6142,23.6353,158200.0
2012-09-24 15:30:00,33.56,33.59,33.54,33.59,175600.0,23.6283,23.6494,23.6142,23.6494,175600.0
2012-09-24 15:40:00,33.59,33.64,33.58,33.59,340400.0,23.6494,23.6846,23.6424,23.6494,340400.0
2012-09-24 15:50:00,33.59,33.6,33.54,33.56,548800.0,23.6494,23.6565,23.6142,23.6283,548800.0
2012-09-25 09:30:00,33.6,33.97,33.6,33.97,546000.0,23.6565,23.917,23.6565,23.917,546000.0
2012-09-25 09:40:00,33.95,33.96,33.82,33.88,371800.0,23.9029,23.9099,23.8113,23.8536,371800.0
2012-09-25 09:50:00,33.88,33.88,33.8,33.81,330600.0,23.8536,23.8536,23.7973,23.8043,330600.0
2012-09-25 10:00:00,33.82,33.9,33.82,33.87,324600.0,23.8113,23.8677,23.8113,23.8466,324600.0
2012-09-25 10:10:00,33.87,33.97,33.87,33.97,249800.0,23.8466,23.917,23.8466,23.917,249800.0
2012-09-25 10:20:00,33.96,34.0,33.88,33.94,487000.0,23.9099,23.9381,23.8536,23.8958,487000.0
2012-09-25 10:30:00,33.95,34.02,33.92,33.93,300400.0,23.9029,23.9522,23.8818,23.8888,300400.0
2012-09-25 10:40:00,33.92,34.02,33.91,33.94,422000.0,23.8818,23.9522,23.8747,23.8958,422000.0
2012-09-25 10:50:00,33.93,33.96,33.87,33.92,329000.0,23.8888,23.9099,23.8466,23.8818,329000.0
2012-09-25 11:00:00,33.92,34.04,33.9,34.0,312000.0,23.8818,23.9662,23.8677,23.9381,312000.0
2012-09-25 11:10:00,34.0,34.04,33.98,34.0,291200.0,23.9381,23.9662,23.924,23.9381,291200.0
2012-09-25 11:20:00,34.0,34.01,33.95,33.98,267600.0,23.9381,23.9451,23.9029,23.924,267600.0
2012-09-25 11:30:00,33.98,33.99,33.95,33.98,125000.0,23.924,23.931,23.9029,23.924,125000.0
2012-09-25 11:40:00,33.99,34.01,33.96,33.97,166600.0,23.931,23.9451,23.9099,23.917,166600.0
2012-09-25 11:50:00,33.96,33.98,33.92,33.92,183400.0,23.9099,23.924,23.8818,23.8818,183400.0
2012-09-25 12:00:00,33.92,33.93,33.89,33.93,333600.0,23.8818,23.8888,23.8606,23.8888,333600.0
2012-09-25 12:10:00,33.93,33.95,33.9,33.91,347400.0,23.8888,23.9029,23.8677,23.8747,347400.0
2012-09-25 12:20:00,33.91,33.92,33.88,33.9,281600.0,23.8747,23.8818,23.8536,23.8677,281600.0
2012-09-25 12:30:00,33.91,33.93,33.82,33.82,366200.0,23.8747,23.8888,23.8113,23.8113,366200.0
2012-09-25 12:40:00,33.83,33.86,33.8,33.83,150800.0,23.8184,23.8395,23.7973,23.8184,150800.0
2012-09-25 12:50:00,33.83,33.83,33.81,33.83,170600.0,23.8184,23.8184,23.8043,23.8184,170600.0
2012-09-25 13:00:00,33.83,33.88,33.83,33.86,187200.0,23.8184,23.8536,23.8184,23.8395,187200.0
2012-09-25 13:10:00,33.86,33.91,33.85,33.88,189400.0,23.8395,23.8747,23.8325,23.8536,189400.0
2012-09-25 13:20:00,33.88,33.88,33.83,33.84,137600.0,23.8536,23.8536,23.8184,23.8254,137600.0
2012-09-25 13:30:00,33.85,33.91,33.82,33.9,184400.0,23.8325,23.8747,23.8113,23.8677,184400.0
2012-09-25 13:40:00,33.89,33.9,33.83,33.83,170400.0,23.8606,23.8677,23.8184,23.8184,170400.0
2012-09-25 13:50:00,33.83,33.85,33.81,33.85,210000.0,23.8184,23.8325,23.8043,23.8325,210000.0
2012-09-25 14:00:00,33.85,33.87,33.83,33.85,173200.0,23.8325,23.8466,23.8184,23.8325,173200.0
2012-09-25 14:10:00,33.85,33.91,33.85,33.88,288600.0,23.8325,23.8747,23.8325,23.8536,288600.0
2012-09-25 14:20:00,33.88,33.88,33.83,33.85,316200.0,23.8536,23.8536,23.8184,23.8325,316200.0
2012-09-25 14:30:00,33.85,33.86,33.83,33.85,198400.0,23.8325,23.8395,23.8184,23.8325,198400.0
2012-09-25 14:40:00,33.85,33.85,33.79,33.81,230600.0,23.8325,23.8325,23.7902,23.8043,230600.0
2012-09-25 14:50:00,33.81,33.83,33.75,33.76,303800.0,23.8043,23.8184,23.7621,23.7691,303800.0
2012-09-25 15:00:00,33.76,33.78,33.73,33.77,523000.0,23.7691,23.7832,23.748,23.7761,523000.0
2012-09-25 15:10:00,33.77,33.77,33.69,33.7,411000.0,23.7761,23.7761,23.7198,23.7269,411000.0
2012-09-25 15:20:00,33.69,33.81,33.69,33.8,462400.0,23.7198,23.8043,23.7198,23.7973,462400.0
2012-09-25 15:30:00,33.8,33.8,33.73,33.73,715000.0,23.7973,23.7973,23.748,23.748,715000.0
2012-09-25 15:40:00,33.73,33.73,33.66,33.66,456000.0,23.748,23.748,23.6987,23.6987,456000.0
2012-09-25 15:50:00,33.66,33.66,33.59,33.63,1330800.0,23.6987,23.6987,23.6494,23.6776,1330800.0
2012-09-26 09:30:00,33.52,33.94,33.36,33.41,860600.0,23.6001,23.8958,23.4875,23.5227,860600.0
2012-09-26 09:40:00,33.41,33.42,33.18,33.2,859600.0,23.5227,23.5297,23.3607,23.3748,859600.0
2012-09-26 09:50:00,33.2,33.3,33.19,33.23,661800.0,23.3748,23.4452,23.3678,23.396,661800.0
2012-09-26 10:00:00,33.23,33.24,33.09,33.19,542200.0,23.396,23.403,23.2974,23.3678,542200.0
2012-09-26 10:10:00,33.18,33.24,33.12,33.19,324800.0,23.3607,23.403,23.3185,23.3678,324800.0
2012-09-26 10:20:00,33.2,33.26,33.06,33.07,492600.0,23.3748,23.4171,23.2763,23.2833,492600.0
2012-09-26 10:30:00,33.07,33.15,32.93,32.93,418400.0,23.2833,23.3396,23.1847,23.1847,418400.0
2012-09-26 10:40:00,32.93,33.08,32.89,33.07,715600.0,23.1847,23.2903,23.1566,23.2833,715600.0
2012-09-26 10:50:00,33.07,33.17,33.03,33.1,702200.0,23.2833,23.3537,23.2551,23.3044,702200.0
2012-09-26 11:00:00,33.1,33.17,33.07,33.08,378800.0,23.3044,23.3537,23.2833,23.2903,378800.0
2012-09-26 11:10:00,33.08,33.1,33.05,33.1,315000.0,23.2903,23.3044,23.2692,23.3044,315000.0
2012-09-26 11:20:00,33.1,33.15,33.08,33.13,208200.0,23.3044,23.3396,23.2903,23.3255,208200.0
2012-09-26 11:30:00,33.14,33.14,33.08,33.13,173400.0,23.3326,23.3326,23.2903,23.3255,173400.0
2012-09-26 11:40:00,33.13,33.13,33.03,33.04,190800.0,23.3255,23.3255,23.2551,23.2622,190800.0
2012-09-26 11:50:00,33.02,33.1,33.01,33.06,208600.0,23.2481,23.3044,23.2411,23.2763,208600.0
2012-09-26 12:00:00,33.06,33.1,33.06,33.08,199400.0,23.2763,23.3044,23.2763,23.2903,199400.0
2012-09-26 12:10:00,33.08,33.12,33.07,33.09,135400.0,23.2903,23.3185,23.2833,23.2974,135400.0
2012-09-26 12:20:00,33.09,33.12,33.04,33.07,165800.0,23.2974,23.3185,23.2622,23.2833,165800.0
2012-09-26 12:30:00,33.07,33.07,33.0,33.01,144600.0,23.2833,23.2833,23.234,23.2411,144600.0
2012-09-26 12:40:00,33.01,33.02,32.94,32.95,260200.0,23.2411,23.2481,23.1918,23.1988,260200.0
2012-09-26 12:50:00,32.95,33.1,32.92,33.08,175200.0,23.1988,23.3044,23.1777,23.2903,175200.0
2012-09-26 13:00:00,33.08,33.12,33.06,33.08,53800.0,23.2903,23.3185,23.2763,23.2903,53800.0
2012-09-26 13:10:00,33.08,33.08,32.96,32.96,173800.0,23.2903,23.2903,23.2059,23.2059,173800.0
2012-09-26 13:20:00,32.96,33.04,32.96,33.02,207200.0,23.2059,23.2622,23.2059,23.2481,207200.0
2012-09-26 13:30:00,33.02,33.05,33.01,33.02,83600.0,23.2481,23.2692,23.2411,23.2481,83600.0
2012-09-26 13:40:00,33.04,33.09,33.02,33.03,115800.0,23.2622,23.2974,23.2481,23.2551,115800.0
2012-09-26 13:50:00,33.03,33.08,33.0,33.01,134400.0,23.2551,23.2903,23.234,23.2411,134400.0
2012-09-26 14:00:00,33.01,33.13,33.01,33.12,130600.0,23.2411,23.3255,23.2411,23.3185,130600.0
2012-09-26 14:10:00,33.11,33.14,33.1,33.13,118200.0,23.3115,23.3326,23.3044,23.3255,118200.0
2012-09-26 14:20:00,33.13,33.15,33.07,33.08,168600.0,23.3255,23.3396,23.2833,23.2903,168600.0
2012-09-26 14:30:00,33.08,33.1,33.04,33.09,233600.0,23.2903,23.3044,23.2622,23.2974,233600.0
2012-09-26 14:40:00,33.09,33.13,33.08,33.1,168600.0,23.2974,23.3255,23.2903,23.3044,168600.0
2012-09-26 14:50:00,33.09,33.12,33.07,33.1,159800.0,23.2974,23.3185,23.2833,23.3044,159800.0
2012-09-26 15:00:00,33.1,33.1,33.04,33.06,184200.0,23.3044,23.3044,23.2622,23.2763,184200.0
2012-09-26 15:10:00,33.06,33.13,33.05,33.05,169000.0,23.2763,23.3255,23.2692,23.2692,169000.0
2012-09-26 15:20:00,33.05,33.07,32.96,32.97,333200.0,23.2692,23.2833,23.2059,23.2129,333200.0
2012-09-26 15:30:00,32.97,33.01,32.96,33.0,326800.0,23.2129,23.2411,23.2059,23.234,326800.0
2012-09-26 15:40:00,33.01,33.05,32.99,33.01,289000.0,23.2411,23.2692,23.227,23.2411,289000.0
2012-09-26 15:50:00,33.0,33.04,32.98,33.02,552800.0,23.234,23.2622,23.2199,23.2481,552800.0
2012-09-27 09:30:00,33.06,33.25,33.04,33.1,811200.0,23.2763,23.41,23.2622,23.3044,811200.0
2012-09-27 09:40:00,33.11,33.22,33.1,33.18,609000.0,23.3115,23.3889,23.3044,23.3607,609000.0
2012-09-27 09:50:00,33.18,33.22,33.05,33.06,506000.0,23.3607,23.3889,23.2692,23.2763,506000.0
2012-09-27 10:00:00,33.05,33.13,33.0,33.01,441600.0,23.2692,23.3255,23.234,23.2411,441600.0
2012-09-27 10:10:00,33.01,33.06,32.94,33.01,553400.0,23.2411,23.2763,23.1918,23.2411,553400.0
2012-09-27 10:20:00,33.01,33.06,32.94,32.97,331400.0,23.2411,23.2763,23.1918,23.2129,331400.0
2012-09-27 10:30:00,32.98,32.99,32.93,32.97,383400.0,23.2199,23.227,23.1847,23.2129,383400.0
2012-09-27 10:40:00,32.97,33.06,32.95,33.05,396800.0,23.2129,23.2763,23.1988,23.2692,396800.0
2012-09-27 10:50:00,33.06,33.06,33.04,33.06,248000.0,23.2763,23.2763,23.2622,23.2763,248000.0
2012-09-27 11:00:00,33.05,33.12,33.05,33.12,540200.0,23.2692,23.3185,23.2692,23.3185,540200.0
2012-09-27 11:10:00,33.11,33.2,33.11,33.16,310600.0,23.3115,23.3748,23.3115,23.3467,310600.0
2012-09-27 11:20:00,33.16,33.2,33.1,33.1,338400.0,23.3467,23.3748,23.3044,23.3044,338400.0
2012-09-27 11:30:00,33.11,33.23,33.1,33.23,212800.0,23.3115,23.396,23.3044,23.396,212800.0
2012-09-27 11:40:00,33.23,33.31,33.23,33.29,157800.0,23.396,23.4523,23.396,23.4382,157800.0
2012-09-27 11:50:00,33.29,33.38,33.27,33.35,165200.0,23.4382,23.5016,23.4241,23.4804,165200.0
2012-09-27 12:00:00,33.35,33.42,33.33,33.38,103400.0,23.4804,23.5297,23.4664,23.5016,103400.0
2012-09-27 12:10:00,33.38,33.43,33.32,33.33,140000.0,23.5016,23.5368,23.4593,23.4664,140000.0
2012-09-27 12:20:00,33.32,33.36,33.28,33.32,215000.0,23.4593,23.4875,23.4312,23.4593,215000.0
2012-09-27 12:30:00,33.32,33.35,33.29,33.32,1590400.0,23.4593,23.4804,23.4382,23.4593,1590400.0
2012-09-27 12:40:00,33.33,33.35,33.32,33.34,135200.0,23.4664,23.4804,23.4593,23.4734,135200.0
2012-09-27 12:50:00,33.34,33.34,33.31,33.31,129800.0,23.4734,23.4734,23.4523,23.4523,129800.0
2012-09-27 13:00:00,33.31,33.35,33.31,33.33,44800.0,23.4523,23.4804,23.4523,23.4664,44800.0
2012-09-27 13:10:00,33.33,33.34,33.3,33.31,60200.0,23.4664,23.4734,23.4452,23.4523,60200.0
2012-09-27 13:20:00,33.31,33.33,33.3,33.33,93400.0,23.4523,23.4664,23.4452,23.4664,93400.0
2012-09-27 13:30:00,33.33,33.38,33.32,33.38,207800.0,23.4664,23.5016,23.4593,23.5016,207800.0
2012-09-27 13:40:00,33.38,33.47,33.37,33.47,126800.0,23.5016,23.5649,23.4945,23.5649,126800.0
2012-09-27 13:50:00,33.47,33.47,33.36,33.36,212400.0,23.5649,23.5649,23.4875,23.4875,212400.0
2012-09-27 14:00:00,33.37,33.38,33.35,33.38,126600.0,23.4945,23.5016,23.4804,23.5016,126600.0
2012-09-27 14:10:00,33.38,33.39,33.35,33.38,116200.0,23.5016,23.5086,23.4804,23.5016,116200.0
2012-09-27 14:20:00,33.38,33.41,33.37,33.4,526600.0,23.5016,23.5227,23.4945,23.5156,526600.0
2012-09-27 14:30:00,33.4,33.51,33.39,33.51,508200.0,23.5156,23.5931,23.5086,23.5931,508200.0
2012-09-27 14:40:00,33.51,33.55,33.34,33.51,320000.0,23.5931,23.6213,23.4734,23.5931,320000.0
2012-09-27 14:50:00,33.51,33.53,33.45,33.46,240600.0,23.5931,23.6072,23.5508,23.5579,240600.0
2012-09-27 15:00:00,33.46,33.46,33.43,33.44,246600.0,23.5579,23.5579,23.5368,23.5438,246600.0
2012-09-27 15:10:00,33.44,33.45,33.4,33.42,303800.0,23.5438,23.5508,23.5156,23.5297,303800.0
2012-09-27 15:20:00,33.43,33.43,33.39,33.39,175000.0,23.5368,23.5368,23.5086,23.5086,175000.0
2012-09-27 15:30:00,33.4,33.46,33.37,33.43,315400.0,23.5156,23.5579,23.4945,23.5368,315400.0
2012-09-27 15:40:00,33.43,33.43,33.31,33.34,377200.0,23.5368,23.5368,23.4523,23.4734,377200.0
2012-09-27 15:50:00,33.33,33.35,33.3,33.33,1072400.0,23.4664,23.4804,23.4452,23.4664,1072400.0
2012-09-28 09:30:00,33.24,33.24,32.83,32.88,950600.0,23.403,23.403,23.1143,23.1495,950600.0
2012-09-28 09:40:00,32.88,32.89,32.82,32.85,866800.0,23.1495,23.1566,23.1073,23.1284,866800.0
2012-09-28 09:50:00,32.86,33.01,32.8,32.99,806400.0,23.1354,23.2411,23.0932,23.227,806400.0
2012-09-28 10:00:00,32.99,33.16,32.98,33.14,420000.0,23.227,23.3467,23.2199,23.3326,420000.0
2012-09-28 10:10:00,33.14,33.15,32.99,32.99,388000.0,23.3326,23.3396,23.227,23.227,388000.0
2012-09-28 10:20:00,33.0,33.07,32.98,33.02,375200.0,23.234,23.2833,23.2199,23.2481,375200.0
2012-09-28 10:30:00,33.01,33.15,33.0,33.15,172200.0,23.2411,23.3396,23.234,23.3396,172200.0
2012-09-28 10:40:00,33.16,33.19,33.05,33.1,184800.0,23.3467,23.3678,23.2692,23.3044,184800.0
2012-09-28 10:50:00,33.09,33.09,32.99,33.07,168600.0,23.2974,23.2974,23.227,23.2833,168600.0
2012-09-28 11:00:00,33.07,33.09,33.02,33.04,101400.0,23.2833,23.2974,23.2481,23.2622,101400.0
2012-09-28 11:10:00,33.03,33.03,32.97,32.99,184600.0,23.2551,23.2551,23.2129,23.227,184600.0
2012-09-28 11:20:00,32.99,33.0,32.94,32.94,175600.0,23.227,23.234,23.1918,23.1918,175600.0
2012-09-28 11:30:00,32.94,33.0,32.94,32.97,126000.0,23.1918,23.234,23.1918,23.2129,126000.0
2012-09-28 11:40:00,32.97,33.01,32.95,32.99,209000.0,23.2129,23.2411,23.1988,23.227,209000.0
2012-09-28 11:50:00,32.99,33.04,32.98,33.0,307200.0,23.227,23.2622,23.2199,23.234,307200.0
2012-09-28 12:00:00,33.0,33.09,32.99,33.06,155400.0,23.234,23.2974,23.227,23.2763,155400.0
2012-09-28 12:10:00,33.06,33.12,33.06,33.1,97400.0,23.2763,23.3185,23.2763,23.3044,97400.0
2012-09-28 12:20:00,33.1,33.12,33.08,33.1,78600.0,23.3044,23.3185,23.2903,23.3044,78600.0
2012-09-28 12:30:00,33.09,33.12,33.08,33.09,86400.0,23.2974,23.3185,23.2903,23.2974,86400.0
2012-09-28 12:40:00,33.09,33.12,33.08,33.1,48800.0,23.2974,23.3185,23.2903,23.3044,48800.0
2012-09-28 12:50:00,33.1,33.18,33.1,33.17,65400.0,23.3044,23.3607,23.3044,23.3537,65400.0
2012-09-28 13:00:00,33.17,33.18,33.13,33.13,70400.0,23.3537,23.3607,23.3255,23.3255,70400.0
2012-09-28 13:10:00,33.14,33.16,33.1,33.1,86200.0,23.3326,23.3467,23.3044,23.3044,86200.0
2012-09-28 13:20:00,33.09,33.14,33.08,33.13,64200.0,23.2974,23.3326,23.2903,23.3255,64200.0
2012-09-28 13:30:00,33.13,33.19,33.12,33.19,122400.0,23.3255,23.3678,23.3185,23.3678,122400.0
2012-09-28 13:40:00,33.19,33.22,33.16,33.22,135600.0,23.3678,23.3889,23.3467,23.3889,135600.0
2012-09-28 13:50:00,33.23,33.26,33.2,33.24,145600.0,23.396,23.4171,23.3748,23.403,145600.0
2012-09-28 14:00:00,33.24,33.31,33.24,33.27,152000.0,23.403,23.4523,23.403,23.4241,152000.0
2012-09-28 14:10:00,33.27,33.3,33.24,33.24,121200.0,23.4241,23.4452,23.403,23.403,121200.0
2012-09-28 14:20:00,33.25,33.27,33.22,33.24,127600.0,23.41,23.4241,23.3889,23.403,127600.0
2012-09-28 14:30:00,33.24,33.27,33.18,33.27,156400.0,23.403,23.4241,23.3607,23.4241,156400.0
2012-09-28 14:40:00,33.27,33.28,33.26,33.26,92800.0,23.4241,23.4312,23.4171,23.4171,92800.0
2012-09-28 14:50:00,33.26,33.26,33.23,33.26,79200.0,23.4171,23.4171,23.396,23.4171,79200.0
2012-09-28 15:00:00,33.24,33.26,33.22,33.23,122800.0,23.403,23.4171,23.3889,23.396,122800.0
2012-09-28 15:10:00,33.23,33.3,33.23,33.28,174800.0,23.396,23.4452,23.396,23.4312,174800.0
2012-09-28 15:20:00,33.28,33.3,33.25,33.25,150400.0,23.4312,23.4452,23.41,23.41,150400.0
2012-09-28 15:30:00,33.26,33.27,33.15,33.17,222800.0,23.4171,23.4241,23.3396,23.3537,222800.0
2012-09-28 15:40:00,33.16,33.28,33.16,33.26,366800.0,23.3467,23.4312,23.3467,23.4171,366800.0
2012-09-28 15:50:00,33.26,33.26,33.15,33.17,717200.0,23.4171,23.4171,23.3396,23.3537,717200.0
2012-10-01 09:30:00,33.74,34.14,33.66,34.05,976200.0,23.755,24.0366,23.6987,23.9733,976200.0
2012-10-01 09:40:00,34.06,34.1,34.02,34.08,590000.0,23.9803,24.0085,23.9522,23.9944,590000.0
2012-10-01 09:50:00,34.08,34.1,33.89,33.91,704600.0,23.9944,24.0085,23.8606,23.8747,704600.0
2012-10-01 10:00:00,33.91,34.01,33.9,33.91,666400.0,23.8747,23.9451,23.8677,23.8747,666400.0
2012-10-01 10:10:00,33.91,33.95,33.84,33.85,312600.0,23.8747,23.9029,23.8254,23.8325,312600.0
2012-10-01 10:20:00,33.85,33.87,33.68,33.69,371200.0,23.8325,23.8466,23.7128,23.7198,371200.0
2012-10-01 10:30:00,33.69,33.78,33.69,33.76,304400.0,23.7198,23.7832,23.7198,23.7691,304400.0
2012-10-01 10:40:00,33.76,33.85,33.76,33.82,295800.0,23.7691,23.8325,23.7691,23.8113,295800.0
2012-10-01 10:50:00,33.82,33.85,33.78,33.82,515200.0,23.8113,23.8325,23.7832,23.8113,515200.0
2012-10-01 11:00:00,33.81,33.96,33.81,33.88,303000.0,23.8043,23.9099,23.8043,23.8536,303000.0
2012-10-01 11:10:00,33.88,33.9,33.81,33.82,159200.0,23.8536,23.8677,23.8043,23.8113,159200.0
2012-10-01 11:20:00,33.81,33.92,33.81,33.85,295400.0,23.8043,23.8818,23.8043,23.8325,295400.0
2012-10-01 11:30:00,33.85,33.9,33.85,33.88,172600.0,23.8325,23.8677,23.8325,23.8536,172600.0
2012-10-01 11:40:00,33.89,33.91,33.84,33.84,148000.0,23.8606,23.8747,23.8254,23.8254,148000.0
2012-10-01 11:50:00,33.84,33.88,33.83,33.85,191000.0,23.8254,23.8536,23.8184,23.8325,191000.0
2012-10-01 12:00:00,33.85,33.88,33.8,33.82,186400.0,23.8325,23.8536,23.7973,23.8113,186400.0
2012-10-01 12:10:00,33.83,33.88,33.82,33.83,117000.0,23.8184,23.8536,23.8113,23.8184,117000.0
2012-10-01 12:20:00,33.82,33.83,33.77,33.81,299600.0,23.8113,23.8184,23.7761,23.8043,299600.0
2012-10-01 12:30:00,33.81,33.81,33.6,33.62,350200.0,23.8043,23.8043,23.6565,23.6705,350200.0
2012-10-01 12:40:00,33.62,33.69,33.54,33.55,222600.0,23.6705,23.7198,23.6142,23.6213,222600.0
2012-10-01 12:50:00,33.55,33.6,33.43,33.55,285800.0,23.6213,23.6565,23.5368,23.6213,285800.0
2012-10-01 13:00:00,33.55,33.58,33.5,33.52,283000.0,23.6213,23.6424,23.586,23.6001,283000.0
2012-10-01 13:10:00,33.52,33.56,33.49,33.53,361000.0,23.6001,23.6283,23.579,23.6072,361000.0
2012-10-01 13:20:00,33.52,33.65,33.52,33.64,218000.0,23.6001,23.6917,23.6001,23.6846,218000.0
2012-10-01 13:30:00,33.64,33.64,33.57,33.58,128400.0,23.6846,23.6846,23.6353,23.6424,128400.0
2012-10-01 13:40:00,33.58,33.63,33.55,33.62,361200.0,23.6424,23.6776,23.6213,23.6705,361200.0
2012-10-01 13:50:00,33.62,33.67,33.61,33.67,232400.0,23.6705,23.7057,23.6635,23.7057,232400.0
2012-10-01 14:00:00,33.67,33.67,33.62,33.65,195600.0,23.7057,23.7057,23.6705,23.6917,195600.0
2012-10-01 14:10:00,33.65,33.65,33.62,33.63,204400.0,23.6917,23.6917,23.6705,23.6776,204400.0
2012-10-01 14:20:00,33.63,33.67,33.6,33.67,161000.0,23.6776,23.7057,23.6565,23.7057,161000.0
2012-10-01 14:30:00,33.67,33.72,33.66,33.72,341200.0,23.7057,23.7409,23.6987,23.7409,341200.0
2012-10-01 14:40:00,33.73,33.75,33.72,33.74,223800.0,23.748,23.7621,23.7409,23.755,223800.0
2012-10-01 14:50:00,33.75,33.77,33.73,33.74,219600.0,23.7621,23.7761,23.748,23.755,219600.0
2012-10-01 15:00:00,33.74,33.74,33.7,33.72,377000.0,23.755,23.755,23.7269,23.7409,377000.0
2012-10-01 15:10:00,33.72,33.72,33.6,33.63,300200.0,23.7409,23.7409,23.6565,23.6776,300200.0
2012-10-01 15:20:00,33.63,33.65,33.54,33.63,382400.0,23.6776,23.6917,23.6142,23.6776,382400.0
2012-10-01 15:30:00,33.63,33.68,33.61,33.66,452400.0,23.6776,23.7128,23.6635,23.6987,452400.0
2012-10-01 15:40:00,33.66,33.71,33.63,33.67,551600.0,23.6987,23.7339,23.6776,23.7057,551600.0
2012-10-01 15:50:00,33.67,33.73,33.66,33.73,792000.0,23.7057,23.748,23.6987,23.748,792000.0
2012-10-02 09:30:00,33.88,34.24,33.85,34.21,556200.0,23.8536,24.1071,23.8325,24.0859,556200.0
2012-10-02 09:40:00,34.21,34.33,34.11,34.27,1278800.0,24.0859,24.1704,24.0155,24.1282,1278800.0
2012-10-02 09:50:00,34.26,34.35,34.25,34.3,1106600.0,24.1211,24.1845,24.1141,24.1493,1106600.0
2012-10-02 10:00:00,34.3,34.34,34.22,34.29,570800.0,24.1493,24.1775,24.093,24.1423,570800.0
2012-10-02 10:10:00,34.29,34.33,34.24,34.28,1345200.0,24.1423,24.1704,24.1071,24.1352,1345200.0
2012-10-02 10:20:00,34.28,34.31,34.27,34.3,485200.0,24.1352,24.1563,24.1282,24.1493,485200.0
2012-10-02 10:30:00,34.29,34.3,34.25,34.27,772400.0,24.1423,24.1493,24.1141,24.1282,772400.0
2012-10-02 10:40:00,34.26,34.38,34.26,34.34,1068000.0,24.1211,24.2056,24.1211,24.1775,1068000.0
2012-10-02 10:50:00,34.34,34.37,34.26,34.29,286600.0,24.1775,24.1986,24.1211,24.1423,286600.0
2012-10-02 11:00:00,34.29,34.31,34.26,34.29,158400.0,24.1423,24.1563,24.1211,24.1423,158400.0
2012-10-02 11:10:00,34.29,34.34,34.27,34.32,302400.0,24.1423,24.1775,24.1282,24.1634,302400.0
2012-10-02 11:20:00,34.31,34.41,34.29,34.39,330200.0,24.1563,24.2267,24.1423,24.2127,330200.0
2012-10-02 11:30:00,34.4,34.53,34.39,34.46,1187400.0,24.2197,24.3112,24.2127,24.2619,1187400.0
2012-10-02 11:40:00,34.46,34.58,34.41,34.51,505600.0,24.2619,24.3464,24.2267,24.2971,505600.0
2012-10-02 11:50:00,34.51,34.54,34.5,34.54,559000.0,24.2971,24.3183,24.2901,24.3183,559000.0
2012-10-02 12:00:00,34.53,34.58,34.51,34.55,544600.0,24.3112,24.3464,24.2971,24.3253,544600.0
2012-10-02 12:10:00,34.56,34.7,34.55,34.67,670000.0,24.3324,24.4309,24.3253,24.4098,670000.0
2012-10-02 12:20:00,34.67,34.74,34.62,34.74,461800.0,24.4098,24.4591,24.3746,24.4591,461800.0
2012-10-02 12:30:00,34.74,34.74,34.66,34.68,370400.0,24.4591,24.4591,24.4028,24.4168,370400.0
2012-10-02 12:40:00,34.68,34.71,34.6,34.61,509400.0,24.4168,24.438,24.3605,24.3676,509400.0
2012-10-02 12:50:00,34.6,34.62,34.52,34.57,330000.0,24.3605,24.3746,24.3042,24.3394,330000.0
2012-10-02 13:00:00,34.57,34.63,34.57,34.63,183000.0,24.3394,24.3816,24.3394,24.3816,183000.0
2012-10-02 13:10:00,34.63,34.65,34.6,34.64,473000.0,24.3816,24.3957,24.3605,24.3887,473000.0
2012-10-02 13:20:00,34.63,34.65,34.61,34.63,649000.0,24.3816,24.3957,24.3676,24.3816,649000.0
2012-10-02 13:30:00,34.63,34.63,34.53,34.58,1163600.0,24.3816,24.3816,24.3112,24.3464,1163600.0
2012-10-02 13:40:00,34.58,34.59,34.53,34.56,519800.0,24.3464,24.3535,24.3112,24.3324,519800.0
2012-10-02 13:50:00,34.56,34.56,34.5,34.53,601400.0,24.3324,24.3324,24.2901,24.3112,601400.0
2012-10-02 14:00:00,34.53,34.59,34.51,34.57,469200.0,24.3112,24.3535,24.2971,24.3394,469200.0
2012-10-02 14:10:00,34.56,34.57,34.5,34.55,297600.0,24.3324,24.3394,24.2901,24.3253,297600.0
2012-10-02 14:20:00,34.55,34.55,34.49,34.54,224600.0,24.3253,24.3253,24.2831,24.3183,224600.0
2012-10-02 14:30:00,34.54,34.59,34.52,34.57,322400.0,24.3183,24.3535,24.3042,24.3394,322400.0
2012-10-02 14:40:00,34.57,34.59,34.52,34.52,386600.0,24.3394,24.3535,24.3042,24.3042,386600.0
2012-10-02 14:50:00,34.52,34.56,34.51,34.52,300200.0,24.3042,24.3324,24.2971,24.3042,300200.0
2012-10-02 15:00:00,34.52,34.54,34.5,34.54,236800.0,24.3042,24.3183,24.2901,24.3183,236800.0
2012-10-02 15:10:00,34.54,34.55,34.52,34.54,241400.0,24.3183,24.3253,24.3042,24.3183,241400.0
2012-10-02 15:20:00,34.54,34.55,34.52,34.55,771800.0,24.3183,24.3253,24.3042,24.3253,771800.0
2012-10-02 15:30:00,34.55,34.56,34.47,34.51,964800.0,24.3253,24.3324,24.269,24.2971,964800.0
2012-10-02 15:40:00,34.51,34.58,34.49,34.55,823800.0,24.2971,24.3464,24.2831,24.3253,823800.0
2012-10-02 15:50:00,34.56,34.59,34.54,34.59,1048000.0,24.3324,24.3535,24.3183,24.3535,1048000.0
2012-10-03 09:30:00,34.8,35.0,34.69,34.86,1091400.0,24.5013,24.6421,24.4239,24.5436,1091400.0
2012-10-03 09:40:00,34.86,34.88,34.79,34.88,976800.0,24.5436,24.5577,24.4943,24.5577,976800.0
2012-10-03 09:50:00,34.88,35.05,34.85,34.88,817600.0,24.5577,24.6773,24.5365,24.5577,817600.0
2012-10-03 10:00:00,34.88,35.01,34.86,34.9,738200.0,24.5577,24.6492,24.5436,24.5717,738200.0
2012-10-03 10:10:00,34.9,35.01,34.88,34.98,996800.0,24.5717,24.6492,24.5577,24.6281,996800.0
2012-10-03 10:20:00,34.99,34.99,34.9,34.91,341000.0,24.6351,24.6351,24.5717,24.5788,341000.0
2012-10-03 10:30:00,34.9,34.99,34.88,34.99,686200.0,24.5717,24.6351,24.5577,24.6351,686200.0
2012-10-03 10:40:00,34.99,35.1,34.99,35.03,604200.0,24.6351,24.7125,24.6351,24.6633,604200.0
2012-10-03 10:50:00,35.03,35.04,34.88,34.91,994000.0,24.6633,24.6703,24.5577,24.5788,994000.0
2012-10-03 11:00:00,34.91,35.01,34.91,35.0,439800.0,24.5788,24.6492,24.5788,24.6421,439800.0
2012-10-03 11:10:00,35.0,35.07,35.0,35.0,205200.0,24.6421,24.6914,24.6421,24.6421,205200.0
2012-10-03 11:20:00,35.0,35.03,34.96,34.97,199600.0,24.6421,24.6633,24.614,24.621,199600.0
2012-10-03 11:30:00,34.97,35.03,34.95,35.02,367200.0,24.621,24.6633,24.6069,24.6562,367200.0
2012-10-03 11:40:00,35.02,35.2,35.02,35.14,330600.0,24.6562,24.783,24.6562,24.7407,330600.0
2012-10-03 11:50:00,35.14,35.17,35.07,35.07,240800.0,24.7407,24.7618,24.6914,24.6914,240800.0
2012-10-03 12:00:00,35.07,35.08,34.98,35.0,652400.0,24.6914,24.6985,24.6281,24.6421,652400.0
2012-10-03 12:10:00,35.01,35.02,34.99,35.01,390400.0,24.6492,24.6562,24.6351,24.6492,390400.0
2012-10-03 12:20:00,35.01,35.13,35.0,35.11,193200.0,24.6492,24.7337,24.6421,24.7196,193200.0
2012-10-03 12:30:00,35.12,35.14,35.09,35.13,123800.0,24.7266,24.7407,24.7055,24.7337,123800.0
2012-10-03 12:40:00,35.13,35.16,35.1,35.15,199600.0,24.7337,24.7548,24.7125,24.7477,199600.0
2012-10-03 12:50:00,35.15,35.16,35.13,35.15,371600.0,24.7477,24.7548,24.7337,24.7477,371600.0
2012-10-03 13:00:00,35.15,35.17,35.13,35.17,267600.0,24.7477,24.7618,24.7337,24.7618,267600.0
2012-10-03 13:10:00,35.17,35.17,35.1,35.13,174000.0,24.7618,24.7618,24.7125,24.7337,174000.0
2012-10-03 13:20:00,35.13,35.13,35.06,35.06,413800.0,24.7337,24.7337,24.6844,24.6844,413800.0
2012-10-03 13:30:00,35.06,35.08,35.04,35.06,382400.0,24.6844,24.6985,24.6703,24.6844,382400.0
2012-10-03 13:40:00,35.06,35.09,35.02,35.08,297000.0,24.6844,24.7055,24.6562,24.6985,297000.0
2012-10-03 13:50:00,35.07,35.1,35.03,35.06,111000.0,24.6914,24.7125,24.6633,24.6844,111000.0
2012-10-03 14:00:00,35.06,35.09,35.05,35.07,208600.0,24.6844,24.7055,24.6773,24.6914,208600.0
2012-10-03 14:10:00,35.08,35.15,35.05,35.15,196000.0,24.6985,24.7477,24.6773,24.7477,196000.0
2012-10-03 14:20:00,35.15,35.15,35.02,35.06,244800.0,24.7477,24.7477,24.6562,24.6844,244800.0
2012-10-03 14:30:00,35.06,35.08,35.02,35.03,162800.0,24.6844,24.6985,24.6562,24.6633,162800.0
2012-10-03 14:40:00,35.03,35.03,34.99,35.01,197200.0,24.6633,24.6633,24.6351,24.6492,197200.0
2012-10-03 14:50:00,35.01,35.03,35.0,35.02,309400.0,24.6492,24.6633,24.6421,24.6562,309400.0
2012-10-03 15:00:00,35.02,35.04,35.0,35.01,192400.0,24.6562,24.6703,24.6421,24.6492,192400.0
2012-10-03 15:10:00,35.0,35.03,35.0,35.01,255200.0,24.6421,24.6633,24.6421,24.6492,255200.0
2012-10-03 15:20:00,35.01,35.07,35.0,35.02,414400.0,24.6492,24.6914,24.6421,24.6562,414400.0
2012-10-03 15:30:00,35.02,35.09,35.02,35.06,621000.0,24.6562,24.7055,24.6562,24.6844,621000.0
2012-10-03 15:40:00,35.07,35.16,35.06,35.13,759200.0,24.6914,24.7548,24.6844,24.7337,759200.0
2012-10-03 15:50:00,35.13,35.13,34.99,35.0,1808600.0,24.7337,24.7337,24.6351,24.6421,1808600.0
2012-10-04 09:30:00,34.99,35.17,34.9,34.94,960600.0,24.6351,24.7618,24.5717,24.5999,960600.0
2012-10-04 09:40:00,34.93,34.94,34.71,34.73,610400.0,24.5929,24.5999,24.438,24.452,610400.0
2012-10-04 09:50:00,34.74,34.77,34.56,34.73,656800.0,24.4591,24.4802,24.3324,24.452,656800.0
2012-10-04 10:00:00,34.74,34.95,34.73,34.87,613000.0,24.4591,24.6069,24.452,24.5506,613000.0
2012-10-04 10:10:00,34.88,35.0,34.88,34.93,718400.0,24.5577,24.6421,24.5577,24.5929,718400.0
2012-10-04 10:20:00,34.93,34.94,34.81,34.85,441800.0,24.5929,24.5999,24.5084,24.5365,441800.0
2012-10-04 10:30:00,34.85,34.87,34.77,34.83,870400.0,24.5365,24.5506,24.4802,24.5224,870400.0
2012-10-04 10:40:00,34.83,34.83,34.7,34.73,711400.0,24.5224,24.5224,24.4309,24.452,711400.0
2012-10-04 10:50:00,34.73,34.94,34.73,34.92,551200.0,24.452,24.5999,24.452,24.5858,551200.0
2012-10-04 11:00:00,34.91,34.98,34.77,34.77,279000.0,24.5788,24.6281,24.4802,24.4802,279000.0
2012-10-04 11:10:00,34.77,34.8,34.73,34.76,201000.0,24.4802,24.5013,24.452,24.4732,201000.0
2012-10-04 11:20:00,34.76,34.78,34.74,34.76,265200.0,24.4732,24.4872,24.4591,24.4732,265200.0
2012-10-04 11:30:00,34.76,34.79,34.73,34.74,301400.0,24.4732,24.4943,24.452,24.4591,301400.0
2012-10-04 11:40:00,34.74,34.79,34.74,34.76,405400.0,24.4591,24.4943,24.4591,24.4732,405400.0
2012-10-04 11:50:00,34.76,34.81,34.71,34.78,420000.0,24.4732,24.5084,24.438,24.4872,420000.0
2012-10-04 12:00:00,34.78,34.85,34.76,34.82,200400.0,24.4872,24.5365,24.4732,24.5154,200400.0
2012-10-04 12:10:00,34.83,34.88,34.82,34.83,156200.0,24.5224,24.5577,24.5154,24.5224,156200.0
2012-10-04 12:20:00,34.83,34.87,34.8,34.8,170800.0,24.5224,24.5506,24.5013,24.5013,170800.0
2012-10-04 12:30:00,34.8,34.83,34.78,34.78,334600.0,24.5013,24.5224,24.4872,24.4872,334600.0
2012-10-04 12:40:00,34.78,34.84,34.74,34.83,165400.0,24.4872,24.5295,24.4591,24.5224,165400.0
2012-10-04 12:50:00,34.83,34.85,34.79,34.81,258400.0,24.5224,24.5365,24.4943,24.5084,258400.0
2012-10-04 13:00:00,34.81,34.88,34.81,34.87,102600.0,24.5084,24.5577,24.5084,24.5506,102600.0
2012-10-04 13:10:00,34.87,34.88,34.83,34.84,275200.0,24.5506,24.5577,24.5224,24.5295,275200.0
2012-10-04 13:20:00,34.83,34.85,34.82,34.83,186600.0,24.5224,24.5365,24.5154,24.5224,186600.0
2012-10-04 13:30:00,34.84,34.84,34.81,34.82,258400.0,24.5295,24.5295,24.5084,24.5154,258400.0
2012-10-04 13:40:00,34.82,34.83,34.8,34.81,437600.0,24.5154,24.5224,24.5013,24.5084,437600.0
2012-10-04 13:50:00,34.81,34.83,34.79,34.81,278200.0,24.5084,24.5224,24.4943,24.5084,278200.0
2012-10-04 14:00:00,34.81,34.81,34.73,34.75,256600.0,24.5084,24.5084,24.452,24.4661,256600.0
2012-10-04 14:10:00,34.75,34.77,34.73,34.77,317800.0,24.4661,24.4802,24.452,24.4802,317800.0
2012-10-04 14:20:00,34.77,34.82,34.75,34.81,232000.0,24.4802,24.5154,24.4661,24.5084,232000.0
2012-10-04 14:30:00,34.81,34.82,34.8,34.81,270000.0,24.5084,24.5154,24.5013,24.5084,270000.0
2012-10-04 14:40:00,34.81,34.84,34.81,34.81,238000.0,24.5084,24.5295,24.5084,24.5084,238000.0
2012-10-04 14:50:00,34.81,34.84,34.79,34.79,171200.0,24.5084,24.5295,24.4943,24.4943,171200.0
2012-10-04 15:00:00,34.79,34.84,34.79,34.83,326000.0,24.4943,24.5295,24.4943,24.5224,326000.0
2012-10-04 15:10:00,34.83,34.86,34.81,34.85,194200.0,24.5224,24.5436,24.5084,24.5365,194200.0
2012-10-04 15:20:00,34.86,34.87,34.83,34.83,346000.0,24.5436,24.5506,24.5224,24.5224,346000.0
2012-10-04 15:30:00,34.83,34.88,34.83,34.84,485600.0,24.5224,24.5577,24.5224,24.5295,485600.0
2012-10-04 15:40:00,34.84,34.88,34.84,34.87,506000.0,24.5295,24.5577,24.5295,24.5506,506000.0
2012-10-04 15:50:00,34.87,34.87,34.82,34.84,738400.0,24.5506,24.5506,24.5154,24.5295,738400.0
2012-10-05 09:30:00,34.96,35.15,34.75,34.79,377800.0,24.614,24.7477,24.4661,24.4943,377800.0
2012-10-05 09:40:00,34.79,34.88,34.79,34.88,226200.0,24.4943,24.5577,24.4943,24.5577,226200.0
2012-10-05 09:50:00,34.88,35.04,34.85,35.04,445600.0,24.5577,24.6703,24.5365,24.6703,445600.0
2012-10-05 10:00:00,35.04,35.04,34.99,34.99,924000.0,24.6703,24.6703,24.6351,24.6351,924000.0
2012-10-05 10:10:00,34.99,35.01,34.9,34.97,193800.0,24.6351,24.6492,24.5717,24.621,193800.0
2012-10-05 10:20:00,34.97,35.05,34.96,35.02,368400.0,24.621,24.6773,24.614,24.6562,368400.0
2012-10-05 10:30:00,35.02,35.03,34.95,34.97,450000.0,24.6562,24.6633,24.6069,24.621,450000.0
2012-10-05 10:40:00,34.96,34.97,34.82,34.82,480600.0,24.614,24.621,24.5154,24.5154,480600.0
2012-10-05 10:50:00,34.83,34.85,34.77,34.85,335200.0,24.5224,24.5365,24.4802,24.5365,335200.0
2012-10-05 11:00:00,34.85,34.85,34.76,34.79,538400.0,24.5365,24.5365,24.4732,24.4943,538400.0
2012-10-05 11:10:00,34.79,34.85,34.77,34.85,218800.0,24.4943,24.5365,24.4802,24.5365,218800.0
2012-10-05 11:20:00,34.85,34.85,34.77,34.82,395000.0,24.5365,24.5365,24.4802,24.5154,395000.0
2012-10-05 11:30:00,34.82,34.83,34.8,34.81,185200.0,24.5154,24.5224,24.5013,24.5084,185200.0
2012-10-05 11:40:00,34.81,34.81,34.79,34.81,213600.0,24.5084,24.5084,24.4943,24.5084,213600.0
2012-10-05 11:50:00,34.81,34.84,34.8,34.81,304000.0,24.5084,24.5295,24.5013,24.5084,304000.0
2012-10-05 12:00:00,34.82,34.83,34.77,34.79,79200.0,24.5154,24.5224,24.4802,24.4943,79200.0
2012-10-05 12:10:00,34.78,34.84,34.78,34.83,108600.0,24.4872,24.5295,24.4872,24.5224,108600.0
2012-10-05 12:20:00,34.83,34.84,34.79,34.81,279000.0,24.5224,24.5295,24.4943,24.5084,279000.0
2012-10-05 12:30:00,34.81,34.83,34.79,34.79,80000.0,24.5084,24.5224,24.4943,24.4943,80000.0
2012-10-05 12:40:00,34.79,34.8,34.76,34.76,94200.0,24.4943,24.5013,24.4732,24.4732,94200.0
2012-10-05 12:50:00,34.77,34.8,34.76,34.77,103200.0,24.4802,24.5013,24.4732,24.4802,103200.0
2012-10-05 13:00:00,34.77,34.79,34.76,34.79,71400.0,24.4802,24.4943,24.4732,24.4943,71400.0
2012-10-05 13:10:00,34.77,34.81,34.77,34.81,101800.0,24.4802,24.5084,24.4802,24.5084,101800.0
2012-10-05 13:20:00,34.81,34.81,34.78,34.8,118200.0,24.5084,24.5084,24.4872,24.5013,118200.0
2012-10-05 13:30:00,34.8,34.81,34.8,34.81,156000.0,24.5013,24.5084,24.5013,24.5084,156000.0
2012-10-05 13:40:00,34.81,34.83,34.77,34.77,203400.0,24.5084,24.5224,24.4802,24.4802,203400.0
2012-10-05 13:50:00,34.79,34.85,34.78,34.82,133200.0,24.4943,24.5365,24.4872,24.5154,133200.0
2012-10-05 14:00:00,34.82,34.85,34.8,34.81,211000.0,24.5154,24.5365,24.5013,24.5084,211000.0
2012-10-05 14:10:00,34.81,34.83,34.79,34.81,196400.0,24.5084,24.5224,24.4943,24.5084,196400.0
2012-10-05 14:20:00,34.81,34.82,34.8,34.8,128400.0,24.5084,24.5154,24.5013,24.5013,128400.0
2012-10-05 14:30:00,34.8,34.81,34.77,34.8,190400.0,24.5013,24.5084,24.4802,24.5013,190400.0
2012-10-05 14:40:00,34.79,34.81,34.77,34.8,281800.0,24.4943,24.5084,24.4802,24.5013,281800.0
2012-10-05 14:50:00,34.8,34.81,34.75,34.77,287600.0,24.5013,24.5084,24.4661,24.4802,287600.0
2012-10-05 15:00:00,34.77,34.78,34.67,34.69,358800.0,24.4802,24.4872,24.4098,24.4239,358800.0
2012-10-05 15:10:00,34.7,34.7,34.64,34.65,627000.0,24.4309,24.4309,24.3887,24.3957,627000.0
2012-10-05 15:20:00,34.65,34.68,34.63,34.68,517200.0,24.3957,24.4168,24.3816,24.4168,517200.0
2012-10-05 15:30:00,34.69,34.7,34.67,34.68,326400.0,24.4239,24.4309,24.4098,24.4168,326400.0
2012-10-05 15:40:00,34.68,34.69,34.63,34.65,652600.0,24.4168,24.4239,24.3816,24.3957,652600.0
2012-10-05 15:50:00,34.65,34.73,34.63,34.73,939600.0,24.3957,24.452,24.3816,24.452,939600.0
2012-10-08 09:30:00,34.85,35.16,34.82,34.94,739000.0,24.5365,24.7548,24.5154,24.5999,739000.0
2012-10-08 09:40:00,34.95,35.02,34.9,35.02,489800.0,24.6069,24.6562,24.5717,24.6562,489800.0
2012-10-08 09:50:00,35.02,35.02,34.94,34.95,267800.0,24.6562,24.6562,24.5999,24.6069,267800.0
2012-10-08 10:00:00,34.95,34.97,34.91,34.95,402000.0,24.6069,24.621,24.5788,24.6069,402000.0
2012-10-08 10:10:00,34.95,34.98,34.94,34.98,221200.0,24.6069,24.6281,24.5999,24.6281,221200.0
2012-10-08 10:20:00,34.98,35.0,34.96,34.99,359000.0,24.6281,24.6421,24.614,24.6351,359000.0
2012-10-08 10:30:00,34.99,35.01,34.97,34.99,243400.0,24.6351,24.6492,24.621,24.6351,243400.0
2012-10-08 10:40:00,34.99,35.0,34.91,34.93,149600.0,24.6351,24.6421,24.5788,24.5929,149600.0
2012-10-08 10:50:00,34.93,34.95,34.86,34.86,142400.0,24.5929,24.6069,24.5436,24.5436,142400.0
2012-10-08 11:00:00,34.86,34.91,34.86,34.89,294400.0,24.5436,24.5788,24.5436,24.5647,294400.0
2012-10-08 11:10:00,34.88,34.93,34.84,34.86,165000.0,24.5577,24.5929,24.5295,24.5436,165000.0
2012-10-08 11:20:00,34.87,34.88,34.83,34.88,127400.0,24.5506,24.5577,24.5224,24.5577,127400.0
2012-10-08 11:30:00,34.88,34.88,34.84,34.87,130200.0,24.5577,24.5577,24.5295,24.5506,130200.0
2012-10-08 11:40:00,34.87,34.94,34.84,34.94,596200.0,24.5506,24.5999,24.5295,24.5999,596200.0
2012-10-08 11:50:00,34.94,34.99,34.93,34.99,164000.0,24.5999,24.6351,24.5929,24.6351,164000.0
2012-10-08 12:00:00,34.99,35.0,34.91,34.94,128400.0,24.6351,24.6421,24.5788,24.5999,128400.0
2012-10-08 12:10:00,34.94,34.99,34.94,34.98,204200.0,24.5999,24.6351,24.5999,24.6281,204200.0
2012-10-08 12:20:00,34.99,34.99,34.92,34.92,76600.0,24.6351,24.6351,24.5858,24.5858,76600.0
2012-10-08 12:30:00,34.92,34.93,34.85,34.89,128800.0,24.5858,24.5929,24.5365,24.5647,128800.0
2012-10-08 12:40:00,34.89,34.95,34.88,34.89,55200.0,24.5647,24.6069,24.5577,24.5647,55200.0
2012-10-08 12:50:00,34.89,34.91,34.85,34.89,104000.0,24.5647,24.5788,24.5365,24.5647,104000.0
2012-10-08 13:00:00,34.89,34.9,34.85,34.87,78800.0,24.5647,24.5717,24.5365,24.5506,78800.0
2012-10-08 13:10:00,34.87,34.88,34.84,34.88,69000.0,24.5506,24.5577,24.5295,24.5577,69000.0
2012-10-08 13:20:00,34.88,34.88,34.87,34.88,68800.0,24.5577,24.5577,24.5506,24.5577,68800.0
2012-10-08 13:30:00,34.88,34.88,34.85,34.85,78600.0,24.5577,24.5577,24.5365,24.5365,78600.0
2012-10-08 13:40:00,34.86,34.88,34.85,34.86,34800.0,24.5436,24.5577,24.5365,24.5436,34800.0
2012-10-08 13:50:00,34.85,34.88,34.83,34.87,67000.0,24.5365,24.5577,24.5224,24.5506,67000.0
2012-10-08 14:00:00,34.87,34.89,34.86,34.86,117400.0,24.5506,24.5647,24.5436,24.5436,117400.0
2012-10-08 14:10:00,34.87,34.88,34.85,34.85,86600.0,24.5506,24.5577,24.5365,24.5365,86600.0
2012-10-08 14:20:00,34.85,34.85,34.84,34.85,117000.0,24.5365,24.5365,24.5295,24.5365,117000.0
2012-10-08 14:30:00,34.85,34.88,34.84,34.88,105400.0,24.5365,24.5577,24.5295,24.5577,105400.0
2012-10-08 14:40:00,34.88,34.88,34.85,34.87,174800.0,24.5577,24.5577,24.5365,24.5506,174800.0
2012-10-08 14:50:00,34.86,34.87,34.85,34.86,60000.0,24.5436,24.5506,24.5365,24.5436,60000.0
2012-10-08 15:00:00,34.85,34.87,34.82,34.82,166600.0,24.5365,24.5506,24.5154,24.5154,166600.0
2012-10-08 15:10:00,34.82,34.87,34.8,34.85,426000.0,24.5154,24.5506,24.5013,24.5365,426000.0
2012-10-08 15:20:00,34.85,34.88,34.85,34.87,132200.0,24.5365,24.5577,24.5365,24.5506,132200.0
2012-10-08 15:30:00,34.87,34.88,34.85,34.85,186400.0,24.5506,24.5577,24.5365,24.5365,186400.0
2012-10-08 15:40:00,34.85,34.89,34.84,34.87,193200.0,24.5365,24.5647,24.5295,24.5506,193200.0
2012-10-08 15:50:00,34.87,34.94,34.86,34.92,701000.0,24.5506,24.5999,24.5436,24.5858,701000.0
2012-10-09 09:30:00,34.76,34.86,34.49,34.54,422400.0,24.4732,24.5436,24.2831,24.3183,422400.0
2012-10-09 09:40:00,34.54,34.71,34.51,34.61,725400.0,24.3183,24.438,24.2971,24.3676,725400.0
2012-10-09 09:50:00,34.61,34.68,34.59,34.6,299000.0,24.3676,24.4168,24.3535,24.3605,299000.0
2012-10-09 10:00:00,34.6,34.72,34.6,34.7,223000.0,24.3605,24.445,24.3605,24.4309,223000.0
2012-10-09 10:10:00,34.7,34.71,34.62,34.64,481800.0,24.4309,24.438,24.3746,24.3887,481800.0
2012-10-09 10:20:00,34.65,34.65,34.59,34.63,156200.0,24.3957,24.3957,24.3535,24.3816,156200.0
2012-10-09 10:30:00,34.63,34.65,34.59,34.62,115800.0,24.3816,24.3957,24.3535,24.3746,115800.0
2012-10-09 10:40:00,34.62,34.65,34.57,34.6,249200.0,24.3746,24.3957,24.3394,24.3605,249200.0
2012-10-09 10:50:00,34.6,34.62,34.52,34.55,229600.0,24.3605,24.3746,24.3042,24.3253,229600.0
2012-10-09 11:00:00,34.55,34.68,34.49,34.53,478000.0,24.3253,24.4168,24.2831,24.3112,478000.0
2012-10-09 11:10:00,34.52,34.54,34.46,34.49,223200.0,24.3042,24.3183,24.2619,24.2831,223200.0
2012-10-09 11:20:00,34.49,34.51,34.45,34.46,133600.0,24.2831,24.2971,24.2549,24.2619,133600.0
2012-10-09 11:30:00,34.45,34.45,34.4,34.43,190200.0,24.2549,24.2549,24.2197,24.2408,190200.0
2012-10-09 11:40:00,34.42,34.43,34.37,34.42,205800.0,24.2338,24.2408,24.1986,24.2338,205800.0
2012-10-09 11:50:00,34.42,34.49,34.41,34.47,90200.0,24.2338,24.2831,24.2267,24.269,90200.0
2012-10-09 12:00:00,34.46,34.5,34.44,34.47,74600.0,24.2619,24.2901,24.2479,24.269,74600.0
2012-10-09 12:10:00,34.47,34.51,34.45,34.47,123000.0,24.269,24.2971,24.2549,24.269,123000.0
2012-10-09 12:20:00,34.47,34.54,34.43,34.51,162000.0,24.269,24.3183,24.2408,24.2971,162000.0
2012-10-09 12:30:00,34.51,34.52,34.49,34.5,107400.0,24.2971,24.3042,24.2831,24.2901,107400.0
2012-10-09 12:40:00,34.5,34.52,34.48,34.49,230600.0,24.2901,24.3042,24.276,24.2831,230600.0
2012-10-09 12:50:00,34.49,34.51,34.46,34.5,147800.0,24.2831,24.2971,24.2619,24.2901,147800.0
2012-10-09 13:00:00,34.51,34.55,34.5,34.54,141400.0,24.2971,24.3253,24.2901,24.3183,141400.0
2012-10-09 13:10:00,34.54,34.55,34.52,34.53,132000.0,24.3183,24.3253,24.3042,24.3112,132000.0
2012-10-09 13:20:00,34.54,34.6,34.5,34.54,470400.0,24.3183,24.3605,24.2901,24.3183,470400.0
2012-10-09 13:30:00,34.54,34.59,34.54,34.54,163600.0,24.3183,24.3535,24.3183,24.3183,163600.0
2012-10-09 13:40:00,34.54,34.56,34.52,34.53,98600.0,24.3183,24.3324,24.3042,24.3112,98600.0
2012-10-09 13:50:00,34.53,34.56,34.51,34.53,158600.0,24.3112,24.3324,24.2971,24.3112,158600.0
2012-10-09 14:00:00,34.54,34.55,34.5,34.52,162400.0,24.3183,24.3253,24.2901,24.3042,162400.0
2012-10-09 14:10:00,34.52,34.55,34.49,34.54,237800.0,24.3042,24.3253,24.2831,24.3183,237800.0
2012-10-09 14:20:00,34.54,34.58,34.5,34.5,129600.0,24.3183,24.3464,24.2901,24.2901,129600.0
2012-10-09 14:30:00,34.5,34.52,34.46,34.47,153000.0,24.2901,24.3042,24.2619,24.269,153000.0
2012-10-09 14:40:00,34.47,34.51,34.45,34.49,177600.0,24.269,24.2971,24.2549,24.2831,177600.0
2012-10-09 14:50:00,34.48,34.51,34.46,34.51,62800.0,24.276,24.2971,24.2619,24.2971,62800.0
2012-10-09 15:00:00,34.51,34.52,34.49,34.52,193200.0,24.2971,24.3042,24.2831,24.3042,193200.0
2012-10-09 15:10:00,34.52,34.52,34.48,34.49,246000.0,24.3042,24.3042,24.276,24.2831,246000.0
2012-10-09 15:20:00,34.49,34.49,34.4,34.41,211600.0,24.2831,24.2831,24.2197,24.2267,211600.0
2012-10-09 15:30:00,34.42,34.45,34.4,34.4,409000.0,24.2338,24.2549,24.2197,24.2197,409000.0
2012-10-09 15:40:00,34.4,34.49,34.4,34.48,559400.0,24.2197,24.2831,24.2197,24.276,559400.0
2012-10-09 15:50:00,34.48,34.48,34.38,34.4,858000.0,24.276,24.276,24.2056,24.2197,858000.0
2012-10-10 09:30:00,34.48,34.62,34.02,34.62,672400.0,24.276,24.3746,23.9522,24.3746,672400.0
2012-10-10 09:40:00,34.61,34.61,34.22,34.27,333800.0,24.3676,24.3676,24.093,24.1282,333800.0
2012-10-10 09:50:00,34.26,34.26,34.11,34.16,565000.0,24.1211,24.1211,24.0155,24.0507,565000.0
2012-10-10 10:00:00,34.17,34.24,34.09,34.12,504400.0,24.0578,24.1071,24.0014,24.0226,504400.0
2012-10-10 10:10:00,34.12,34.13,34.02,34.03,323200.0,24.0226,24.0296,23.9522,23.9592,323200.0
2012-10-10 10:20:00,34.04,34.16,34.0,34.14,601800.0,23.9662,24.0507,23.9381,24.0366,601800.0
2012-10-10 10:30:00,34.13,34.16,34.12,34.15,274000.0,24.0296,24.0507,24.0226,24.0437,274000.0
2012-10-10 10:40:00,34.14,34.16,34.11,34.13,314400.0,24.0366,24.0507,24.0155,24.0296,314400.0
2012-10-10 10:50:00,34.12,34.15,34.1,34.11,206600.0,24.0226,24.0437,24.0085,24.0155,206600.0
2012-10-10 11:00:00,34.11,34.18,34.11,34.17,268600.0,24.0155,24.0648,24.0155,24.0578,268600.0
2012-10-10 11:10:00,34.17,34.17,34.1,34.13,191400.0,24.0578,24.0578,24.0085,24.0296,191400.0
2012-10-10 11:20:00,34.13,34.19,34.13,34.16,352600.0,24.0296,24.0719,24.0296,24.0507,352600.0
2012-10-10 11:30:00,34.15,34.17,34.12,34.16,182600.0,24.0437,24.0578,24.0226,24.0507,182600.0
2012-10-10 11:40:00,34.16,34.18,34.13,34.13,141000.0,24.0507,24.0648,24.0296,24.0296,141000.0
2012-10-10 11:50:00,34.13,34.15,34.09,34.12,228000.0,24.0296,24.0437,24.0014,24.0226,228000.0
2012-10-10 12:00:00,34.11,34.16,34.1,34.13,168800.0,24.0155,24.0507,24.0085,24.0296,168800.0
2012-10-10 12:10:00,34.13,34.15,34.07,34.1,188000.0,24.0296,24.0437,23.9874,24.0085,188000.0
2012-10-10 12:20:00,34.1,34.1,34.04,34.04,123600.0,24.0085,24.0085,23.9662,23.9662,123600.0
2012-10-10 12:30:00,34.04,34.1,34.02,34.04,228600.0,23.9662,24.0085,23.9522,23.9662,228600.0
2012-10-10 12:40:00,34.03,34.04,33.96,33.96,237400.0,23.9592,23.9662,23.9099,23.9099,237400.0
2012-10-10 12:50:00,33.97,33.97,33.94,33.95,207400.0,23.917,23.917,23.8958,23.9029,207400.0
2012-10-10 13:00:00,33.95,33.97,33.93,33.97,199000.0,23.9029,23.917,23.8888,23.917,199000.0
2012-10-10 13:10:00,33.97,33.97,33.94,33.95,200200.0,23.917,23.917,23.8958,23.9029,200200.0
2012-10-10 13:20:00,33.95,33.95,33.88,33.9,184800.0,23.9029,23.9029,23.8536,23.8677,184800.0
2012-10-10 13:30:00,33.9,33.93,33.89,33.91,214400.0,23.8677,23.8888,23.8606,23.8747,214400.0
2012-10-10 13:40:00,33.91,33.93,33.85,33.85,345800.0,23.8747,23.8888,23.8325,23.8325,345800.0
2012-10-10 13:50:00,33.85,33.88,33.83,33.85,392600.0,23.8325,23.8536,23.8184,23.8325,392600.0
2012-10-10 14:00:00,33.85,33.88,33.84,33.88,241000.0,23.8325,23.8536,23.8254,23.8536,241000.0
2012-10-10 14:10:00,33.88,33.92,33.88,33.9,131800.0,23.8536,23.8818,23.8536,23.8677,131800.0
2012-10-10 14:20:00,33.9,33.9,33.85,33.89,282800.0,23.8677,23.8677,23.8325,23.8606,282800.0
2012-10-10 14:30:00,33.88,33.94,33.88,33.92,204800.0,23.8536,23.8958,23.8536,23.8818,204800.0
2012-10-10 14:40:00,33.92,33.96,33.86,33.9,171800.0,23.8818,23.9099,23.8395,23.8677,171800.0
2012-10-10 14:50:00,33.9,33.96,33.9,33.94,109400.0,23.8677,23.9099,23.8677,23.8958,109400.0
2012-10-10 15:00:00,33.94,34.0,33.91,33.99,326200.0,23.8958,23.9381,23.8747,23.931,326200.0
2012-10-10 15:10:00,33.99,34.02,33.93,33.94,297800.0,23.931,23.9522,23.8888,23.8958,297800.0
2012-10-10 15:20:00,33.94,33.94,33.85,33.88,522200.0,23.8958,23.8958,23.8325,23.8536,522200.0
2012-10-10 15:30:00,33.87,33.91,33.86,33.88,475400.0,23.8466,23.8747,23.8395,23.8536,475400.0
2012-10-10 15:40:00,33.88,33.94,33.88,33.89,490600.0,23.8536,23.8958,23.8536,23.8606,490600.0
2012-10-10 15:50:00,33.9,33.9,33.75,33.82,1930400.0,23.8677,23.8677,23.7621,23.8113,1930400.0
2012-10-11 09:30:00,33.92,34.18,33.88,34.16,495800.0,23.8818,24.0648,23.8536,24.0507,495800.0
2012-10-11 09:40:00,34.15,34.25,34.06,34.15,360200.0,24.0437,24.1141,23.9803,24.0437,360200.0
2012-10-11 09:50:00,34.15,34.19,34.04,34.05,475400.0,24.0437,24.0719,23.9662,23.9733,475400.0
2012-10-11 10:00:00,34.04,34.15,34.04,34.13,183000.0,23.9662,24.0437,23.9662,24.0296,183000.0
2012-10-11 10:10:00,34.13,34.15,34.09,34.09,148800.0,24.0296,24.0437,24.0014,24.0014,148800.0
2012-10-11 10:20:00,34.09,34.12,34.05,34.06,165400.0,24.0014,24.0226,23.9733,23.9803,165400.0
2012-10-11 10:30:00,34.06,34.08,34.02,34.02,150800.0,23.9803,23.9944,23.9522,23.9522,150800.0
2012-10-11 10:40:00,34.02,34.13,33.98,34.12,466200.0,23.9522,24.0296,23.924,24.0226,466200.0
2012-10-11 10:50:00,34.11,34.35,34.11,34.34,507000.0,24.0155,24.1845,24.0155,24.1775,507000.0
2012-10-11 11:00:00,34.33,34.39,34.3,34.3,350400.0,24.1704,24.2127,24.1493,24.1493,350400.0
2012-10-11 11:10:00,34.3,34.39,34.27,34.37,180000.0,24.1493,24.2127,24.1282,24.1986,180000.0
2012-10-11 11:20:00,34.37,34.38,34.26,34.27,161600.0,24.1986,24.2056,24.1211,24.1282,161600.0
2012-10-11 11:30:00,34.27,34.27,34.21,34.24,129800.0,24.1282,24.1282,24.0859,24.1071,129800.0
2012-10-11 11:40:00,34.24,34.24,34.17,34.17,132600.0,24.1071,24.1071,24.0578,24.0578,132600.0
2012-10-11 11:50:00,34.18,34.18,34.09,34.1,156000.0,24.0648,24.0648,24.0014,24.0085,156000.0
2012-10-11 12:00:00,34.1,34.19,34.08,34.19,125200.0,24.0085,24.0719,23.9944,24.0719,125200.0
2012-10-11 12:10:00,34.18,34.24,34.17,34.18,107600.0,24.0648,24.1071,24.0578,24.0648,107600.0
2012-10-11 12:20:00,34.18,34.22,34.17,34.21,100400.0,24.0648,24.093,24.0578,24.0859,100400.0
2012-10-11 12:30:00,34.22,34.24,34.2,34.23,89600.0,24.093,24.1071,24.0789,24.1,89600.0
2012-10-11 12:40:00,34.23,34.23,34.12,34.19,88600.0,24.1,24.1,24.0226,24.0719,88600.0
2012-10-11 12:50:00,34.19,34.21,34.18,34.19,89200.0,24.0719,24.0859,24.0648,24.0719,89200.0
2012-10-11 13:00:00,34.19,34.2,34.15,34.18,116600.0,24.0719,24.0789,24.0437,24.0648,116600.0
2012-10-11 13:10:00,34.18,34.19,34.12,34.12,66800.0,24.0648,24.0719,24.0226,24.0226,66800.0
2012-10-11 13:20:00,34.12,34.12,34.05,34.09,137000.0,24.0226,24.0226,23.9733,24.0014,137000.0
2012-10-11 13:30:00,34.09,34.1,34.08,34.09,109400.0,24.0014,24.0085,23.9944,24.0014,109400.0
2012-10-11 13:40:00,34.1,34.11,34.07,34.07,119000.0,24.0085,24.0155,23.9874,23.9874,119000.0
2012-10-11 13:50:00,34.07,34.12,34.07,34.09,111000.0,23.9874,24.0226,23.9874,24.0014,111000.0
2012-10-11 14:00:00,34.09,34.11,34.07,34.07,116600.0,24.0014,24.0155,23.9874,23.9874,116600.0
2012-10-11 14:10:00,34.06,34.13,34.06,34.08,130400.0,23.9803,24.0296,23.9803,23.9944,130400.0
2012-10-11 14:20:00,34.08,34.1,34.07,34.09,130200.0,23.9944,24.0085,23.9874,24.0014,130200.0
2012-10-11 14:30:00,34.09,34.1,34.01,34.03,131600.0,24.0014,24.0085,23.9451,23.9592,131600.0
2012-10-11 14:40:00,34.03,34.06,34.01,34.04,111200.0,23.9592,23.9803,23.9451,23.9662,111200.0
2012-10-11 14:50:00,34.04,34.08,34.02,34.02,125600.0,23.9662,23.9944,23.9522,23.9522,125600.0
2012-10-11 15:00:00,34.02,34.03,33.98,33.98,139200.0,23.9522,23.9592,23.924,23.924,139200.0
2012-10-11 15:10:00,33.98,34.05,33.98,34.01,167000.0,23.924,23.9733,23.924,23.9451,167000.0
2012-10-11 15:20:00,34.01,34.04,33.99,34.02,163000.0,23.9451,23.9662,23.931,23.9522,163000.0
2012-10-11 15:30:00,34.02,34.02,33.99,33.99,149200.0,23.9522,23.9522,23.931,23.931,149200.0
2012-10-11 15:40:00,33.99,34.04,33.97,34.03,256400.0,23.931,23.9662,23.917,23.9592,256400.0
2012-10-11 15:50:00,34.02,34.02,33.94,33.94,621600.0,23.9522,23.9522,23.8958,23.8958,621600.0
2012-10-12 09:30:00,34.21,34.35,34.0,34.02,246400.0,24.0859,24.1845,23.9381,23.9522,246400.0
2012-10-12 09:40:00,34.02,34.04,33.92,33.96,153600.0,23.9522,23.9662,23.8818,23.9099,153600.0
2012-10-12 09:50:00,33.97,34.0,33.87,33.87,197000.0,23.917,23.9381,23.8466,23.8466,197000.0
2012-10-12 10:00:00,33.88,34.02,33.88,34.01,253400.0,23.8536,23.9522,23.8536,23.9451,253400.0
2012-10-12 10:10:00,34.01,34.06,33.97,34.01,178600.0,23.9451,23.9803,23.917,23.9451,178600.0
2012-10-12 10:20:00,34.01,34.07,33.99,34.04,131800.0,23.9451,23.9874,23.931,23.9662,131800.0
2012-10-12 10:30:00,34.05,34.09,33.98,34.08,141200.0,23.9733,24.0014,23.924,23.9944,141200.0
2012-10-12 10:40:00,34.06,34.13,34.02,34.11,110400.0,23.9803,24.0296,23.9522,24.0155,110400.0
2012-10-12 10:50:00,34.11,34.12,33.99,33.99,119200.0,24.0155,24.0226,23.931,23.931,119200.0
2012-10-12 11:00:00,34.0,34.05,33.99,34.01,98600.0,23.9381,23.9733,23.931,23.9451,98600.0
2012-10-12 11:10:00,34.01,34.02,33.95,33.96,197200.0,23.9451,23.9522,23.9029,23.9099,197200.0
2012-10-12 11:20:00,33.96,34.02,33.95,33.99,160200.0,23.9099,23.9522,23.9029,23.931,160200.0
2012-10-12 11:30:00,33.99,33.99,33.92,33.96,231600.0,23.931,23.931,23.8818,23.9099,231600.0
2012-10-12 11:40:00,33.95,33.99,33.94,33.99,290600.0,23.9029,23.931,23.8958,23.931,290600.0
2012-10-12 11:50:00,33.99,34.01,33.94,33.96,174600.0,23.931,23.9451,23.8958,23.9099,174600.0
2012-10-12 12:00:00,33.96,33.99,33.93,33.97,56800.0,23.9099,23.931,23.8888,23.917,56800.0
2012-10-12 12:10:00,33.97,34.02,33.97,34.01,50600.0,23.917,23.9522,23.917,23.9451,50600.0
2012-10-12 12:20:00,34.01,34.01,33.96,33.99,51600.0,23.9451,23.9451,23.9099,23.931,51600.0
2012-10-12 12:30:00,33.99,34.05,33.99,34.03,65800.0,23.931,23.9733,23.931,23.9592,65800.0
2012-10-12 12:40:00,34.04,34.04,33.93,33.93,71400.0,23.9662,23.9662,23.8888,23.8888,71400.0
2012-10-12 12:50:00,33.93,33.97,33.93,33.96,82600.0,23.8888,23.917,23.8888,23.9099,82600.0
2012-10-12 13:00:00,33.96,33.98,33.93,33.96,90400.0,23.9099,23.924,23.8888,23.9099,90400.0
2012-10-12 13:10:00,33.96,33.98,33.92,33.97,66800.0,23.9099,23.924,23.8818,23.917,66800.0
2012-10-12 13:20:00,33.97,33.99,33.92,33.94,77000.0,23.917,23.931,23.8818,23.8958,77000.0
2012-10-12 13:30:00,33.94,33.99,33.93,33.94,101800.0,23.8958,23.931,23.8888,23.8958,101800.0
2012-10-12 13:40:00,33.94,33.95,33.88,33.91,60400.0,23.8958,23.9029,23.8536,23.8747,60400.0
2012-10-12 13:50:00,33.91,33.96,33.89,33.95,87800.0,23.8747,23.9099,23.8606,23.9029,87800.0
2012-10-12 14:00:00,33.95,33.98,33.93,33.97,65600.0,23.9029,23.924,23.8888,23.917,65600.0
2012-10-12 14:10:00,33.96,34.01,33.96,33.96,69000.0,23.9099,23.9451,23.9099,23.9099,69000.0
2012-10-12 14:20:00,33.97,33.97,33.91,33.92,149200.0,23.917,23.917,23.8747,23.8818,149200.0
2012-10-12 14:30:00,33.93,33.97,33.91,33.97,372800.0,23.8888,23.917,23.8747,23.917,372800.0
2012-10-12 14:40:00,33.97,34.04,33.96,34.01,149600.0,23.917,23.9662,23.9099,23.9451,149600.0
2012-10-12 14:50:00,34.01,34.07,34.01,34.02,98200.0,23.9451,23.9874,23.9451,23.9522,98200.0
2012-10-12 15:00:00,34.02,34.09,33.99,34.08,144000.0,23.9522,24.0014,23.931,23.9944,144000.0
2012-10-12 15:10:00,34.08,34.12,34.04,34.06,146600.0,23.9944,24.0226,23.9662,23.9803,146600.0
2012-10-12 15:20:00,34.05,34.13,34.03,34.04,271800.0,23.9733,24.0296,23.9592,23.9662,271800.0
2012-10-12 15:30:00,34.04,34.05,33.99,33.99,180200.0,23.9662,23.9733,23.931,23.931,180200.0
2012-10-12 15:40:00,33.99,34.03,33.97,33.98,225400.0,23.931,23.9592,23.917,23.924,225400.0
2012-10-12 15:50:00,33.98,34.02,33.96,33.98,487800.0,23.924,23.9522,23.9099,23.924,487800.0
2012-10-15 09:30:00,34.17,34.38,34.13,34.26,290800.0,24.0578,24.2056,24.0296,24.1211,290800.0
2012-10-15 09:40:00,34.26,34.58,34.21,34.56,574400.0,24.1211,24.3464,24.0859,24.3324,574400.0
2012-10-15 09:50:00,34.55,34.6,34.45,34.51,483400.0,24.3253,24.3605,24.2549,24.2971,483400.0
2012-10-15 10:00:00,34.49,34.5,33.34,33.52,2806200.0,24.2831,24.2901,23.4734,23.6001,2806200.0
2012-10-15 10:10:00,33.53,33.98,33.5,33.87,1522600.0,23.6072,23.924,23.586,23.8466,1522600.0
2012-10-15 10:20:00,33.88,33.88,33.5,33.51,893000.0,23.8536,23.8536,23.586,23.5931,893000.0
2012-10-15 10:30:00,33.51,33.68,33.49,33.52,987200.0,23.5931,23.7128,23.579,23.6001,987200.0
2012-10-15 10:40:00,33.51,33.68,33.45,33.58,687400.0,23.5931,23.7128,23.5508,23.6424,687400.0
2012-10-15 10:50:00,33.58,33.58,33.43,33.49,590000.0,23.6424,23.6424,23.5368,23.579,590000.0
2012-10-15 11:00:00,33.49,33.77,33.48,33.76,667400.0,23.579,23.7761,23.572,23.7691,667400.0
2012-10-15 11:10:00,33.76,33.93,33.76,33.84,421400.0,23.7691,23.8888,23.7691,23.8254,421400.0
2012-10-15 11:20:00,33.84,33.93,33.82,33.88,306000.0,23.8254,23.8888,23.8113,23.8536,306000.0
2012-10-15 11:30:00,33.9,34.13,33.83,34.13,493200.0,23.8677,24.0296,23.8184,24.0296,493200.0
2012-10-15 11:40:00,34.13,34.24,34.01,34.02,407000.0,24.0296,24.1071,23.9451,23.9522,407000.0
2012-10-15 11:50:00,34.02,34.04,33.92,34.04,269600.0,23.9522,23.9662,23.8818,23.9662,269600.0
2012-10-15 12:00:00,34.04,34.07,33.99,34.05,154800.0,23.9662,23.9874,23.931,23.9733,154800.0
2012-10-15 12:10:00,34.04,34.08,33.99,34.03,900000.0,23.9662,23.9944,23.931,23.9592,900000.0
2012-10-15 12:20:00,34.03,34.04,34.0,34.04,245800.0,23.9592,23.9662,23.9381,23.9662,245800.0
2012-10-15 12:30:00,34.03,34.03,33.99,33.99,359800.0,23.9592,23.9592,23.931,23.931,359800.0
2012-10-15 12:40:00,33.99,33.99,33.92,33.96,310400.0,23.931,23.931,23.8818,23.9099,310400.0
2012-10-15 12:50:00,33.97,33.98,33.93,33.96,138400.0,23.917,23.924,23.8888,23.9099,138400.0
2012-10-15 13:00:00,33.96,33.97,33.81,33.84,456600.0,23.9099,23.917,23.8043,23.8254,456600.0
2012-10-15 13:10:00,33.83,33.85,33.74,33.76,394000.0,23.8184,23.8325,23.755,23.7691,394000.0
2012-10-15 13:20:00,33.76,33.84,33.74,33.79,774600.0,23.7691,23.8254,23.755,23.7902,774600.0
2012-10-15 13:30:00,33.79,33.8,33.68,33.68,708600.0,23.7902,23.7973,23.7128,23.7128,708600.0
2012-10-15 13:40:00,33.69,33.69,33.55,33.55,809200.0,23.7198,23.7198,23.6213,23.6213,809200.0
2012-10-15 13:50:00,33.56,33.57,33.44,33.5,807200.0,23.6283,23.6353,23.5438,23.586,807200.0
2012-10-15 14:00:00,33.5,33.51,33.4,33.46,790400.0,23.586,23.5931,23.5156,23.5579,790400.0
2012-10-15 14:10:00,33.46,33.5,33.34,33.37,438600.0,23.5579,23.586,23.4734,23.4945,438600.0
2012-10-15 14:20:00,33.37,33.43,33.35,33.35,400000.0,23.4945,23.5368,23.4804,23.4804,400000.0
2012-10-15 14:30:00,33.36,33.45,33.34,33.36,642200.0,23.4875,23.5508,23.4734,23.4875,642200.0
2012-10-15 14:40:00,33.37,33.37,33.25,33.33,482200.0,23.4945,23.4945,23.41,23.4664,482200.0
2012-10-15 14:50:00,33.33,33.34,33.25,33.32,384400.0,23.4664,23.4734,23.41,23.4593,384400.0
2012-10-15 15:00:00,33.32,33.33,33.23,33.25,633000.0,23.4593,23.4664,23.396,23.41,633000.0
2012-10-15 15:10:00,33.25,33.4,33.19,33.37,751400.0,23.41,23.5156,23.3678,23.4945,751400.0
2012-10-15 15:20:00,33.38,33.44,33.34,33.4,889400.0,23.5016,23.5438,23.4734,23.5156,889400.0
2012-10-15 15:30:00,33.4,33.59,33.4,33.58,559200.0,23.5156,23.6494,23.5156,23.6424,559200.0
2012-10-15 15:40:00,33.59,33.77,33.59,33.77,923000.0,23.6494,23.7761,23.6494,23.7761,923000.0
2012-10-15 15:50:00,33.77,33.8,33.66,33.66,1283400.0,23.7761,23.7973,23.6987,23.6987,1283400.0
2012-10-16 09:30:00,33.82,33.99,33.73,33.9,434200.0,23.8113,23.931,23.748,23.8677,434200.0
2012-10-16 09:40:00,33.9,34.0,33.84,33.99,383400.0,23.8677,23.9381,23.8254,23.931,383400.0
2012-10-16 09:50:00,33.99,34.05,33.81,33.9,386200.0,23.931,23.9733,23.8043,23.8677,386200.0
2012-10-16 10:00:00,33.9,34.16,33.9,34.01,566400.0,23.8677,24.0507,23.8677,23.9451,566400.0
2012-10-16 10:10:00,34.01,34.07,33.96,33.99,293400.0,23.9451,23.9874,23.9099,23.931,293400.0
2012-10-16 10:20:00,33.98,34.25,33.95,34.21,661200.0,23.924,24.1141,23.9029,24.0859,661200.0
2012-10-16 10:30:00,34.2,34.22,34.01,34.01,219200.0,24.0789,24.093,23.9451,23.9451,219200.0
2012-10-16 10:40:00,34.01,34.08,34.01,34.06,168800.0,23.9451,23.9944,23.9451,23.9803,168800.0
2012-10-16 10:50:00,34.06,34.18,34.01,34.15,231200.0,23.9803,24.0648,23.9451,24.0437,231200.0
2012-10-16 11:00:00,34.15,34.16,34.07,34.07,231000.0,24.0437,24.0507,23.9874,23.9874,231000.0
2012-10-16 11:10:00,34.07,34.11,34.04,34.06,153200.0,23.9874,24.0155,23.9662,23.9803,153200.0
2012-10-16 11:20:00,34.06,34.1,34.04,34.07,157200.0,23.9803,24.0085,23.9662,23.9874,157200.0
2012-10-16 11:30:00,34.07,34.19,34.07,34.17,178000.0,23.9874,24.0719,23.9874,24.0578,178000.0
2012-10-16 11:40:00,34.17,34.18,34.13,34.15,142200.0,24.0578,24.0648,24.0296,24.0437,142200.0
2012-10-16 11:50:00,34.15,34.16,34.13,34.13,194800.0,24.0437,24.0507,24.0296,24.0296,194800.0
2012-10-16 12:00:00,34.14,34.2,34.14,34.19,255000.0,24.0366,24.0789,24.0366,24.0719,255000.0
2012-10-16 12:10:00,34.19,34.23,34.19,34.21,281800.0,24.0719,24.1,24.0719,24.0859,281800.0
2012-10-16 12:20:00,34.21,34.21,34.15,34.15,138000.0,24.0859,24.0859,24.0437,24.0437,138000.0
2012-10-16 12:30:00,34.15,34.18,34.15,34.15,124400.0,24.0437,24.0648,24.0437,24.0437,124400.0
2012-10-16 12:40:00,34.15,34.22,34.15,34.21,141600.0,24.0437,24.093,24.0437,24.0859,141600.0
2012-10-16 12:50:00,34.2,34.22,34.15,34.16,94400.0,24.0789,24.093,24.0437,24.0507,94400.0
2012-10-16 13:00:00,34.16,34.19,34.13,34.19,85400.0,24.0507,24.0719,24.0296,24.0719,85400.0
2012-10-16 13:10:00,34.19,34.25,34.18,34.19,227200.0,24.0719,24.1141,24.0648,24.0719,227200.0
2012-10-16 13:20:00,34.19,34.21,34.18,34.18,118200.0,24.0719,24.0859,24.0648,24.0648,118200.0
2012-10-16 13:30:00,34.18,34.21,34.18,34.19,59800.0,24.0648,24.0859,24.0648,24.0719,59800.0
2012-10-16 13:40:00,34.19,34.2,34.16,34.17,98000.0,24.0719,24.0789,24.0507,24.0578,98000.0
2012-10-16 13:50:00,34.18,34.19,34.14,34.17,111600.0,24.0648,24.0719,24.0366,24.0578,111600.0
2012-10-16 14:00:00,34.17,34.18,34.13,34.13,86800.0,24.0578,24.0648,24.0296,24.0296,86800.0
2012-10-16 14:10:00,34.13,34.16,34.1,34.16,151800.0,24.0296,24.0507,24.0085,24.0507,151800.0
2012-10-16 14:20:00,34.16,34.23,34.15,34.21,188600.0,24.0507,24.1,24.0437,24.0859,188600.0
2012-10-16 14:30:00,34.21,34.22,34.16,34.21,263000.0,24.0859,24.093,24.0507,24.0859,263000.0
2012-10-16 14:40:00,34.21,34.23,34.19,34.23,160600.0,24.0859,24.1,24.0719,24.1,160600.0
2012-10-16 14:50:00,34.23,34.24,34.2,34.21,126800.0,24.1,24.1071,24.0789,24.0859,126800.0
2012-10-16 15:00:00,34.21,34.23,34.18,34.19,197000.0,24.0859,24.1,24.0648,24.0719,197000.0
2012-10-16 15:10:00,34.19,34.19,34.13,34.13,240800.0,24.0719,24.0719,24.0296,24.0296,240800.0
2012-10-16 15:20:00,34.13,34.16,34.12,34.14,215600.0,24.0296,24.0507,24.0226,24.0366,215600.0
2012-10-16 15:30:00,34.15,34.19,34.14,34.18,314000.0,24.0437,24.0719,24.0366,24.0648,314000.0
2012-10-16 15:40:00,34.18,34.19,34.16,34.17,227800.0,24.0648,24.0719,24.0507,24.0578,227800.0
2012-10-16 15:50:00,34.17,34.23,34.17,34.19,665600.0,24.0578,24.1,24.0578,24.0719,665600.0
2012-10-17 09:30:00,34.2,34.47,34.08,34.37,376200.0,24.0789,24.269,23.9944,24.1986,376200.0
2012-10-17 09:40:00,34.37,34.7,34.35,34.57,421000.0,24.1986,24.4309,24.1845,24.3394,421000.0
2012-10-17 09:50:00,34.57,34.69,34.55,34.62,433800.0,24.3394,24.4239,24.3253,24.3746,433800.0
2012-10-17 10:00:00,34.63,34.67,34.55,34.58,346800.0,24.3816,24.4098,24.3253,24.3464,346800.0
2012-10-17 10:10:00,34.59,34.7,34.58,34.63,163800.0,24.3535,24.4309,24.3464,24.3816,163800.0
2012-10-17 10:20:00,34.65,34.72,34.59,34.66,119600.0,24.3957,24.445,24.3535,24.4028,119600.0
2012-10-17 10:30:00,34.67,34.77,34.63,34.76,207200.0,24.4098,24.4802,24.3816,24.4732,207200.0
2012-10-17 10:40:00,34.77,34.77,34.63,34.7,182600.0,24.4802,24.4802,24.3816,24.4309,182600.0
2012-10-17 10:50:00,34.7,34.7,34.63,34.69,131200.0,24.4309,24.4309,24.3816,24.4239,131200.0
2012-10-17 11:00:00,34.69,34.74,34.69,34.7,107800.0,24.4239,24.4591,24.4239,24.4309,107800.0
2012-10-17 11:10:00,34.7,34.76,34.69,34.74,118200.0,24.4309,24.4732,24.4239,24.4591,118200.0
2012-10-17 11:20:00,34.74,34.79,34.74,34.76,164800.0,24.4591,24.4943,24.4591,24.4732,164800.0
2012-10-17 11:30:00,34.76,34.85,34.73,34.84,162800.0,24.4732,24.5365,24.452,24.5295,162800.0
2012-10-17 11:40:00,34.84,34.89,34.77,34.8,206000.0,24.5295,24.5647,24.4802,24.5013,206000.0
2012-10-17 11:50:00,34.8,34.8,34.74,34.79,92400.0,24.5013,24.5013,24.4591,24.4943,92400.0
2012-10-17 12:00:00,34.79,34.79,34.69,34.71,239200.0,24.4943,24.4943,24.4239,24.438,239200.0
2012-10-17 12:10:00,34.7,34.77,34.67,34.74,134600.0,24.4309,24.4802,24.4098,24.4591,134600.0
2012-10-17 12:20:00,34.74,34.83,34.74,34.81,123000.0,24.4591,24.5224,24.4591,24.5084,123000.0
2012-10-17 12:30:00,34.8,34.84,34.8,34.84,88600.0,24.5013,24.5295,24.5013,24.5295,88600.0
2012-10-17 12:40:00,34.83,34.89,34.83,34.88,128400.0,24.5224,24.5647,24.5224,24.5577,128400.0
2012-10-17 12:50:00,34.88,34.88,34.81,34.85,88200.0,24.5577,24.5577,24.5084,24.5365,88200.0
2012-10-17 13:00:00,34.85,34.87,34.77,34.81,87000.0,24.5365,24.5506,24.4802,24.5084,87000.0
2012-10-17 13:10:00,34.8,34.8,34.76,34.78,59400.0,24.5013,24.5013,24.4732,24.4872,59400.0
2012-10-17 13:20:00,34.78,34.79,34.74,34.74,99200.0,24.4872,24.4943,24.4591,24.4591,99200.0
2012-10-17 13:30:00,34.74,34.76,34.72,34.73,226800.0,24.4591,24.4732,24.445,24.452,226800.0
2012-10-17 13:40:00,34.73,34.76,34.69,34.72,198200.0,24.452,24.4732,24.4239,24.445,198200.0
2012-10-17 13:50:00,34.72,34.76,34.71,34.74,129000.0,24.445,24.4732,24.438,24.4591,129000.0
2012-10-17 14:00:00,34.74,34.77,34.74,34.77,60600.0,24.4591,24.4802,24.4591,24.4802,60600.0
2012-10-17 14:10:00,34.77,34.79,34.76,34.78,76600.0,24.4802,24.4943,24.4732,24.4872,76600.0
2012-10-17 14:20:00,34.78,34.8,34.74,34.76,113200.0,24.4872,24.5013,24.4591,24.4732,113200.0
2012-10-17 14:30:00,34.76,34.77,34.74,34.74,98800.0,24.4732,24.4802,24.4591,24.4591,98800.0
2012-10-17 14:40:00,34.74,34.78,34.73,34.75,78000.0,24.4591,24.4872,24.452,24.4661,78000.0
2012-10-17 14:50:00,34.75,34.77,34.73,34.76,81000.0,24.4661,24.4802,24.452,24.4732,81000.0
2012-10-17 15:00:00,34.76,34.8,34.74,34.8,222200.0,24.4732,24.5013,24.4591,24.5013,222200.0
2012-10-17 15:10:00,34.8,34.83,34.76,34.81,336000.0,24.5013,24.5224,24.4732,24.5084,336000.0
2012-10-17 15:20:00,34.82,34.84,34.81,34.82,257400.0,24.5154,24.5295,24.5084,24.5154,257400.0
2012-10-17 15:30:00,34.82,34.87,34.81,34.85,319400.0,24.5154,24.5506,24.5084,24.5365,319400.0
2012-10-17 15:40:00,34.85,34.87,34.81,34.82,383400.0,24.5365,24.5506,24.5084,24.5154,383400.0
2012-10-17 15:50:00,34.82,34.82,34.76,34.79,644600.0,24.5154,24.5154,24.4732,24.4943,644600.0
2012-10-18 09:30:00,34.41,34.54,34.24,34.51,481000.0,24.2267,24.3183,24.1071,24.2971,481000.0
2012-10-18 09:40:00,34.52,34.53,34.43,34.45,418600.0,24.3042,24.3112,24.2408,24.2549,418600.0
2012-10-18 09:50:00,34.45,34.51,34.33,34.35,287200.0,24.2549,24.2971,24.1704,24.1845,287200.0
2012-10-18 10:00:00,34.35,34.49,34.28,34.32,297200.0,24.1845,24.2831,24.1352,24.1634,297200.0
2012-10-18 10:10:00,34.32,34.38,34.27,34.33,386400.0,24.1634,24.2056,24.1282,24.1704,386400.0
2012-10-18 10:20:00,34.33,34.49,34.32,34.49,290400.0,24.1704,24.2831,24.1634,24.2831,290400.0
2012-10-18 10:30:00,34.49,34.51,34.44,34.46,281200.0,24.2831,24.2971,24.2479,24.2619,281200.0
2012-10-18 10:40:00,34.46,34.51,34.4,34.45,319200.0,24.2619,24.2971,24.2197,24.2549,319200.0
2012-10-18 10:50:00,34.45,34.5,34.43,34.46,139000.0,24.2549,24.2901,24.2408,24.2619,139000.0
2012-10-18 11:00:00,34.46,34.46,34.38,34.38,121600.0,24.2619,24.2619,24.2056,24.2056,121600.0
2012-10-18 11:10:00,34.38,34.45,34.38,34.44,122400.0,24.2056,24.2549,24.2056,24.2479,122400.0
2012-10-18 11:20:00,34.44,34.48,34.43,34.45,144000.0,24.2479,24.276,24.2408,24.2549,144000.0
2012-10-18 11:30:00,34.44,34.52,34.43,34.51,116600.0,24.2479,24.3042,24.2408,24.2971,116600.0
2012-10-18 11:40:00,34.51,34.57,34.49,34.56,64200.0,24.2971,24.3394,24.2831,24.3324,64200.0
2012-10-18 11:50:00,34.56,34.57,34.52,34.53,130200.0,24.3324,24.3394,24.3042,24.3112,130200.0
2012-10-18 12:00:00,34.52,34.56,34.52,34.55,71000.0,24.3042,24.3324,24.3042,24.3253,71000.0
2012-10-18 12:10:00,34.55,34.55,34.51,34.51,96400.0,24.3253,24.3253,24.2971,24.2971,96400.0
2012-10-18 12:20:00,34.51,34.52,34.47,34.48,63600.0,24.2971,24.3042,24.269,24.276,63600.0
2012-10-18 12:30:00,34.47,34.52,34.4,34.49,227000.0,24.269,24.3042,24.2197,24.2831,227000.0
2012-10-18 12:40:00,34.5,34.51,34.46,34.49,143400.0,24.2901,24.2971,24.2619,24.2831,143400.0
2012-10-18 12:50:00,34.47,34.52,34.45,34.48,121800.0,24.269,24.3042,24.2549,24.276,121800.0
2012-10-18 13:00:00,34.49,34.5,34.41,34.47,292000.0,24.2831,24.2901,24.2267,24.269,292000.0
2012-10-18 13:10:00,34.47,34.48,34.39,34.41,172800.0,24.269,24.276,24.2127,24.2267,172800.0
2012-10-18 13:20:00,34.41,34.43,34.35,34.41,149400.0,24.2267,24.2408,24.1845,24.2267,149400.0
2012-10-18 13:30:00,34.42,34.42,34.34,34.38,177800.0,24.2338,24.2338,24.1775,24.2056,177800.0
2012-10-18 13:40:00,34.38,34.38,34.27,34.29,180000.0,24.2056,24.2056,24.1282,24.1423,180000.0
2012-10-18 13:50:00,34.3,34.31,34.22,34.24,187200.0,24.1493,24.1563,24.093,24.1071,187200.0
2012-10-18 14:00:00,34.25,34.35,34.23,34.27,287600.0,24.1141,24.1845,24.1,24.1282,287600.0
2012-10-18 14:10:00,34.28,34.29,34.24,34.26,261600.0,24.1352,24.1423,24.1071,24.1211,261600.0
2012-10-18 14:20:00,34.26,34.29,34.24,34.27,306600.0,24.1211,24.1423,24.1071,24.1282,306600.0
2012-10-18 14:30:00,34.28,34.28,34.19,34.26,339800.0,24.1352,24.1352,24.0719,24.1211,339800.0
2012-10-18 14:40:00,34.26,34.32,34.25,34.29,347200.0,24.1211,24.1634,24.1141,24.1423,347200.0
2012-10-18 14:50:00,34.3,34.31,34.17,34.2,519600.0,24.1493,24.1563,24.0578,24.0789,519600.0
2012-10-18 15:00:00,34.2,34.21,34.13,34.2,728000.0,24.0789,24.0859,24.0296,24.0789,728000.0
2012-10-18 15:10:00,34.2,34.21,34.1,34.12,526800.0,24.0789,24.0859,24.0085,24.0226,526800.0
2012-10-18 15:20:00,34.12,34.23,34.1,34.21,631800.0,24.0226,24.1,24.0085,24.0859,631800.0
2012-10-18 15:30:00,34.21,34.26,34.19,34.25,470200.0,24.0859,24.1211,24.0719,24.1141,470200.0
2012-10-18 15:40:00,34.25,34.28,34.22,34.24,434000.0,24.1141,24.1352,24.093,24.1071,434000.0
2012-10-18 15:50:00,34.24,34.24,34.13,34.15,949800.0,24.1071,24.1071,24.0296,24.0437,949800.0
2012-10-19 09:30:00,34.14,34.32,34.09,34.15,2248400.0,24.0366,24.1634,24.0014,24.0437,2248400.0
2012-10-19 09:40:00,34.14,34.14,33.95,33.97,401200.0,24.0366,24.0366,23.9029,23.917,401200.0
2012-10-19 09:50:00,33.97,33.99,33.76,33.94,398600.0,23.917,23.931,23.7691,23.8958,398600.0
2012-10-19 10:00:00,33.94,33.95,33.88,33.92,205000.0,23.8958,23.9029,23.8536,23.8818,205000.0
2012-10-19 10:10:00,33.92,33.94,33.88,33.9,236400.0,23.8818,23.8958,23.8536,23.8677,236400.0
2012-10-19 10:20:00,33.9,33.92,33.84,33.89,146200.0,23.8677,23.8818,23.8254,23.8606,146200.0
2012-10-19 10:30:00,33.88,33.92,33.81,33.92,301400.0,23.8536,23.8818,23.8043,23.8818,301400.0
2012-10-19 10:40:00,33.91,33.92,33.84,33.86,167200.0,23.8747,23.8818,23.8254,23.8395,167200.0
2012-10-19 10:50:00,33.85,33.89,33.83,33.84,102400.0,23.8325,23.8606,23.8184,23.8254,102400.0
2012-10-19 11:00:00,33.84,33.86,33.74,33.76,166000.0,23.8254,23.8395,23.755,23.7691,166000.0
2012-10-19 11:10:00,33.76,33.79,33.67,33.68,293600.0,23.7691,23.7902,23.7057,23.7128,293600.0
2012-10-19 11:20:00,33.67,33.71,33.65,33.7,119000.0,23.7057,23.7339,23.6917,23.7269,119000.0
2012-10-19 11:30:00,33.7,33.74,33.69,33.71,112400.0,23.7269,23.755,23.7198,23.7339,112400.0
2012-10-19 11:40:00,33.72,33.78,33.71,33.71,175400.0,23.7409,23.7832,23.7339,23.7339,175400.0
2012-10-19 11:50:00,33.7,33.74,33.63,33.66,142400.0,23.7269,23.755,23.6776,23.6987,142400.0
2012-10-19 12:00:00,33.66,33.66,33.6,33.6,139000.0,23.6987,23.6987,23.6565,23.6565,139000.0
2012-10-19 12:10:00,33.6,33.61,33.49,33.5,335800.0,23.6565,23.6635,23.579,23.586,335800.0
2012-10-19 12:20:00,33.51,33.57,33.49,33.52,153600.0,23.5931,23.6353,23.579,23.6001,153600.0
2012-10-19 12:30:00,33.52,33.6,33.5,33.58,125600.0,23.6001,23.6565,23.586,23.6424,125600.0
2012-10-19 12:40:00,33.58,33.6,33.5,33.5,35400.0,23.6424,23.6565,23.586,23.586,35400.0
2012-10-19 12:50:00,33.5,33.52,33.48,33.52,134400.0,23.586,23.6001,23.572,23.6001,134400.0
2012-10-19 13:00:00,33.52,33.52,33.34,33.44,390600.0,23.6001,23.6001,23.4734,23.5438,390600.0
2012-10-19 13:10:00,33.44,33.47,33.4,33.4,141800.0,23.5438,23.5649,23.5156,23.5156,141800.0
2012-10-19 13:20:00,33.41,33.47,33.4,33.47,189200.0,23.5227,23.5649,23.5156,23.5649,189200.0
2012-10-19 13:30:00,33.47,33.49,33.44,33.45,226600.0,23.5649,23.579,23.5438,23.5508,226600.0
2012-10-19 13:40:00,33.45,33.45,33.35,33.35,339800.0,23.5508,23.5508,23.4804,23.4804,339800.0
2012-10-19 13:50:00,33.35,33.36,33.3,33.32,407000.0,23.4804,23.4875,23.4452,23.4593,407000.0
2012-10-19 14:00:00,33.32,33.43,33.3,33.43,205600.0,23.4593,23.5368,23.4452,23.5368,205600.0
2012-10-19 14:10:00,33.42,33.49,33.36,33.48,248000.0,23.5297,23.579,23.4875,23.572,248000.0
2012-10-19 14:20:00,33.47,33.49,33.27,33.31,224600.0,23.5649,23.579,23.4241,23.4523,224600.0
2012-10-19 14:30:00,33.32,33.33,33.26,33.27,311600.0,23.4593,23.4664,23.4171,23.4241,311600.0
2012-10-19 14:40:00,33.27,33.31,33.26,33.31,183600.0,23.4241,23.4523,23.4171,23.4523,183600.0
2012-10-19 14:50:00,33.32,33.35,33.26,33.34,170400.0,23.4593,23.4804,23.4171,23.4734,170400.0
2012-10-19 15:00:00,33.34,33.34,33.21,33.21,259600.0,23.4734,23.4734,23.3819,23.3819,259600.0
2012-10-19 15:10:00,33.21,33.27,33.18,33.27,270000.0,23.3819,23.4241,23.3607,23.4241,270000.0
2012-10-19 15:20:00,33.27,33.36,33.26,33.31,503600.0,23.4241,23.4875,23.4171,23.4523,503600.0
2012-10-19 15:30:00,33.3,33.36,33.27,33.32,313000.0,23.4452,23.4875,23.4241,23.4593,313000.0
2012-10-19 15:40:00,33.31,33.38,33.31,33.38,456400.0,23.4523,23.5016,23.4523,23.5016,456400.0
2012-10-19 15:50:00,33.38,33.39,33.29,33.3,822600.0,23.5016,23.5086,23.4382,23.4452,822600.0
2012-10-22 09:30:00,33.3,33.45,33.08,33.1,301400.0,23.4452,23.5508,23.2903,23.3044,301400.0
2012-10-22 09:40:00,33.1,33.17,33.04,33.08,215200.0,23.3044,23.3537,23.2622,23.2903,215200.0
2012-10-22 09:50:00,33.08,33.15,33.01,33.07,264200.0,23.2903,23.3396,23.2411,23.2833,264200.0
2012-10-22 10:00:00,33.08,33.19,33.06,33.17,253200.0,23.2903,23.3678,23.2763,23.3537,253200.0
2012-10-22 10:10:00,33.17,33.2,33.12,33.16,111000.0,23.3537,23.3748,23.3185,23.3467,111000.0
2012-10-22 10:20:00,33.17,33.22,33.16,33.19,123800.0,23.3537,23.3889,23.3467,23.3678,123800.0
2012-10-22 10:30:00,33.19,33.19,33.09,33.09,122400.0,23.3678,23.3678,23.2974,23.2974,122400.0
2012-10-22 10:40:00,33.1,33.13,33.09,33.12,140400.0,23.3044,23.3255,23.2974,23.3185,140400.0
2012-10-22 10:50:00,33.12,33.14,33.09,33.12,104200.0,23.3185,23.3326,23.2974,23.3185,104200.0
2012-10-22 11:00:00,33.12,33.14,33.1,33.14,363000.0,23.3185,23.3326,23.3044,23.3326,363000.0
2012-10-22 11:10:00,33.14,33.22,33.14,33.18,272600.0,23.3326,23.3889,23.3326,23.3607,272600.0
2012-10-22 11:20:00,33.16,33.19,33.12,33.17,145000.0,23.3467,23.3678,23.3185,23.3537,145000.0
2012-10-22 11:30:00,33.16,33.16,33.07,33.07,183400.0,23.3467,23.3467,23.2833,23.2833,183400.0
2012-10-22 11:40:00,33.08,33.14,33.08,33.09,239400.0,23.2903,23.3326,23.2903,23.2974,239400.0
2012-10-22 11:50:00,33.09,33.1,33.02,33.04,144800.0,23.2974,23.3044,23.2481,23.2622,144800.0
2012-10-22 12:00:00,33.04,33.04,32.97,32.99,301800.0,23.2622,23.2622,23.2129,23.227,301800.0
2012-10-22 12:10:00,32.99,32.99,32.93,32.97,206000.0,23.227,23.227,23.1847,23.2129,206000.0
2012-10-22 12:20:00,32.96,32.98,32.91,32.95,171400.0,23.2059,23.2199,23.1707,23.1988,171400.0
2012-10-22 12:30:00,32.95,32.97,32.92,32.97,103000.0,23.1988,23.2129,23.1777,23.2129,103000.0
2012-10-22 12:40:00,32.97,33.05,32.96,33.02,92600.0,23.2129,23.2692,23.2059,23.2481,92600.0
2012-10-22 12:50:00,33.02,33.03,32.96,32.96,160600.0,23.2481,23.2551,23.2059,23.2059,160600.0
2012-10-22 13:00:00,32.96,32.97,32.92,32.96,124600.0,23.2059,23.2129,23.1777,23.2059,124600.0
2012-10-22 13:10:00,32.96,32.96,32.89,32.92,169000.0,23.2059,23.2059,23.1566,23.1777,169000.0
2012-10-22 13:20:00,32.92,32.96,32.89,32.9,139800.0,23.1777,23.2059,23.1566,23.1636,139800.0
2012-10-22 13:30:00,32.9,32.96,32.89,32.92,108000.0,23.1636,23.2059,23.1566,23.1777,108000.0
2012-10-22 13:40:00,32.92,33.07,32.91,33.06,530800.0,23.1777,23.2833,23.1707,23.2763,530800.0
2012-10-22 13:50:00,33.06,33.08,33.01,33.03,114400.0,23.2763,23.2903,23.2411,23.2551,114400.0
2012-10-22 14:00:00,33.03,33.15,33.0,33.15,238400.0,23.2551,23.3396,23.234,23.3396,238400.0
2012-10-22 14:10:00,33.14,33.23,33.14,33.17,193400.0,23.3326,23.396,23.3326,23.3537,193400.0
2012-10-22 14:20:00,33.16,33.23,33.12,33.22,228800.0,23.3467,23.396,23.3185,23.3889,228800.0
2012-10-22 14:30:00,33.22,33.24,33.14,33.16,309600.0,23.3889,23.403,23.3326,23.3467,309600.0
2012-10-22 14:40:00,33.16,33.22,33.16,33.17,161600.0,23.3467,23.3889,23.3467,23.3537,161600.0
2012-10-22 14:50:00,33.17,33.18,33.1,33.1,93600.0,23.3537,23.3607,23.3044,23.3044,93600.0
2012-10-22 15:00:00,33.1,33.12,33.03,33.06,194000.0,23.3044,23.3185,23.2551,23.2763,194000.0
2012-10-22 15:10:00,33.06,33.13,33.05,33.06,238000.0,23.2763,23.3255,23.2692,23.2763,238000.0
2012-10-22 15:20:00,33.06,33.17,33.03,33.15,185600.0,23.2763,23.3537,23.2551,23.3396,185600.0
2012-10-22 15:30:00,33.15,33.16,33.09,33.12,348800.0,23.3396,23.3467,23.2974,23.3185,348800.0
2012-10-22 15:40:00,33.12,33.16,33.1,33.16,454000.0,23.3185,23.3467,23.3044,23.3467,454000.0
2012-10-22 15:50:00,33.16,33.29,33.16,33.19,685200.0,23.3467,23.4382,23.3467,23.3678,685200.0
2012-10-23 09:30:00,32.94,33.24,32.59,32.66,477800.0,23.1918,23.403,22.9454,22.9946,477800.0
2012-10-23 09:40:00,32.66,32.7,32.58,32.64,492800.0,22.9946,23.0228,22.9383,22.9806,492800.0
2012-10-23 09:50:00,32.66,32.68,32.54,32.57,487000.0,22.9946,23.0087,22.9101,22.9313,487000.0
2012-10-23 10:00:00,32.56,32.66,32.52,32.63,270400.0,22.9242,22.9946,22.8961,22.9735,270400.0
2012-10-23 10:10:00,32.62,32.64,32.48,32.48,267800.0,22.9665,22.9806,22.8679,22.8679,267800.0
2012-10-23 10:20:00,32.48,32.5,32.44,32.48,337400.0,22.8679,22.882,22.8397,22.8679,337400.0
2012-10-23 10:30:00,32.48,32.51,32.2,32.32,735200.0,22.8679,22.889,22.6708,22.7553,735200.0
2012-10-23 10:40:00,32.32,32.37,32.23,32.35,487400.0,22.7553,22.7905,22.6919,22.7764,487400.0
2012-10-23 10:50:00,32.35,32.49,32.3,32.49,527600.0,22.7764,22.8749,22.7412,22.8749,527600.0
2012-10-23 11:00:00,32.49,32.52,32.45,32.51,285200.0,22.8749,22.8961,22.8468,22.889,285200.0
2012-10-23 11:10:00,32.5,32.52,32.43,32.46,269800.0,22.882,22.8961,22.8327,22.8538,269800.0
2012-10-23 11:20:00,32.46,32.52,32.43,32.49,180200.0,22.8538,22.8961,22.8327,22.8749,180200.0
2012-10-23 11:30:00,32.49,32.5,32.44,32.44,279600.0,22.8749,22.882,22.8397,22.8397,279600.0
2012-10-23 11:40:00,32.44,32.49,32.41,32.48,169200.0,22.8397,22.8749,22.8186,22.8679,169200.0
2012-10-23 11:50:00,32.48,32.5,32.46,32.49,212200.0,22.8679,22.882,22.8538,22.8749,212200.0
2012-10-23 12:00:00,32.49,32.49,32.45,32.48,206600.0,22.8749,22.8749,22.8468,22.8679,206600.0
2012-10-23 12:10:00,32.48,32.49,32.44,32.47,381400.0,22.8679,22.8749,22.8397,22.8609,381400.0
2012-10-23 12:20:00,32.47,32.51,32.46,32.5,349800.0,22.8609,22.889,22.8538,22.882,349800.0
2012-10-23 12:30:00,32.49,32.56,32.49,32.51,298000.0,22.8749,22.9242,22.8749,22.889,298000.0
2012-10-23 12:40:00,32.51,32.55,32.51,32.55,326000.0,22.889,22.9172,22.889,22.9172,326000.0
2012-10-23 12:50:00,32.55,32.55,32.47,32.49,254600.0,22.9172,22.9172,22.8609,22.8749,254600.0
2012-10-23 13:00:00,32.49,32.54,32.48,32.52,171600.0,22.8749,22.9101,22.8679,22.8961,171600.0
2012-10-23 13:10:00,32.52,32.69,32.51,32.66,589400.0,22.8961,23.0158,22.889,22.9946,589400.0
2012-10-23 13:20:00,32.66,32.66,32.57,32.58,188400.0,22.9946,22.9946,22.9313,22.9383,188400.0
2012-10-23 13:30:00,32.59,32.61,32.52,32.56,175000.0,22.9454,22.9594,22.8961,22.9242,175000.0
2012-10-23 13:40:00,32.56,32.62,32.56,32.6,129600.0,22.9242,22.9665,22.9242,22.9524,129600.0
2012-10-23 13:50:00,32.6,32.73,32.59,32.67,289400.0,22.9524,23.0439,22.9454,23.0017,289400.0
2012-10-23 14:00:00,32.67,32.67,32.57,32.58,285000.0,23.0017,23.0017,22.9313,22.9383,285000.0
2012-10-23 14:10:00,32.58,32.6,32.54,32.59,166800.0,22.9383,22.9524,22.9101,22.9454,166800.0
2012-10-23 14:20:00,32.6,32.65,32.59,32.63,139600.0,22.9524,22.9876,22.9454,22.9735,139600.0
2012-10-23 14:30:00,32.63,32.69,32.6,32.67,123400.0,22.9735,23.0158,22.9524,23.0017,123400.0
2012-10-23 14:40:00,32.68,32.71,32.65,32.69,141000.0,23.0087,23.0298,22.9876,23.0158,141000.0
2012-10-23 14:50:00,32.7,32.7,32.6,32.63,189200.0,23.0228,23.0228,22.9524,22.9735,189200.0
2012-10-23 15:00:00,32.62,32.77,32.62,32.74,381600.0,22.9665,23.0721,22.9665,23.051,381600.0
2012-10-23 15:10:00,32.75,32.77,32.72,32.77,167800.0,23.058,23.0721,23.0369,23.0721,167800.0
2012-10-23 15:20:00,32.78,32.8,32.72,32.72,213200.0,23.0791,23.0932,23.0369,23.0369,213200.0
2012-10-23 15:30:00,32.72,32.73,32.57,32.6,566400.0,23.0369,23.0439,22.9313,22.9524,566400.0
2012-10-23 15:40:00,32.59,32.68,32.58,32.65,342200.0,22.9454,23.0087,22.9383,22.9876,342200.0
2012-10-23 15:50:00,32.65,32.65,32.46,32.46,1190000.0,22.9876,22.9876,22.8538,22.8538,1190000.0
2012-10-24 09:30:00,34.34,34.4,33.78,34.28,2409600.0,24.1775,24.2197,23.7832,24.1352,2409600.0
2012-10-24 09:40:00,34.3,34.62,34.19,34.19,1362200.0,24.1493,24.3746,24.0719,24.0719,1362200.0
2012-10-24 09:50:00,34.19,34.73,34.1,34.5,787600.0,24.0719,24.452,24.0085,24.2901,787600.0
2012-10-24 10:00:00,34.5,34.72,34.47,34.48,777000.0,24.2901,24.445,24.269,24.276,777000.0
2012-10-24 10:10:00,34.49,34.8,34.49,34.76,1018400.0,24.2831,24.5013,24.2831,24.4732,1018400.0
2012-10-24 10:20:00,34.76,34.8,34.57,34.57,707000.0,24.4732,24.5013,24.3394,24.3394,707000.0
2012-10-24 10:30:00,34.57,34.66,34.49,34.63,535800.0,24.3394,24.4028,24.2831,24.3816,535800.0
2012-10-24 10:40:00,34.63,34.67,34.51,34.6,316800.0,24.3816,24.4098,24.2971,24.3605,316800.0
2012-10-24 10:50:00,34.6,34.69,34.47,34.52,525600.0,24.3605,24.4239,24.269,24.3042,525600.0
2012-10-24 11:00:00,34.52,34.6,34.39,34.41,456000.0,24.3042,24.3605,24.2127,24.2267,456000.0
2012-10-24 11:10:00,34.41,34.42,34.3,34.32,299800.0,24.2267,24.2338,24.1493,24.1634,299800.0
2012-10-24 11:20:00,34.32,34.42,34.25,34.34,329000.0,24.1634,24.2338,24.1141,24.1775,329000.0
2012-10-24 11:30:00,34.35,34.45,34.35,34.42,410600.0,24.1845,24.2549,24.1845,24.2338,410600.0
2012-10-24 11:40:00,34.42,34.46,34.41,34.44,307000.0,24.2338,24.2619,24.2267,24.2479,307000.0
2012-10-24 11:50:00,34.45,34.5,34.45,34.45,170800.0,24.2549,24.2901,24.2549,24.2549,170800.0
2012-10-24 12:00:00,34.45,34.53,34.4,34.51,233000.0,24.2549,24.3112,24.2197,24.2971,233000.0
2012-10-24 12:10:00,34.51,34.57,34.49,34.57,235000.0,24.2971,24.3394,24.2831,24.3394,235000.0
2012-10-24 12:20:00,34.57,34.58,34.47,34.47,298200.0,24.3394,24.3464,24.269,24.269,298200.0
2012-10-24 12:30:00,34.47,34.48,34.44,34.44,158400.0,24.269,24.276,24.2479,24.2479,158400.0
2012-10-24 12:40:00,34.45,34.46,34.4,34.45,201400.0,24.2549,24.2619,24.2197,24.2549,201400.0
2012-10-24 12:50:00,34.45,34.5,34.44,34.48,148200.0,24.2549,24.2901,24.2479,24.276,148200.0
2012-10-24 13:00:00,34.48,34.51,34.45,34.45,166000.0,24.276,24.2971,24.2549,24.2549,166000.0
2012-10-24 13:10:00,34.45,34.46,34.43,34.46,368200.0,24.2549,24.2619,24.2408,24.2619,368200.0
2012-10-24 13:20:00,34.46,34.52,34.46,34.49,301200.0,24.2619,24.3042,24.2619,24.2831,301200.0
2012-10-24 13:30:00,34.5,34.52,34.47,34.49,132400.0,24.2901,24.3042,24.269,24.2831,132400.0
2012-10-24 13:40:00,34.49,34.49,34.45,34.49,174800.0,24.2831,24.2831,24.2549,24.2831,174800.0
2012-10-24 13:50:00,34.49,34.49,34.45,34.47,177400.0,24.2831,24.2831,24.2549,24.269,177400.0
2012-10-24 14:00:00,34.47,34.53,34.46,34.53,125800.0,24.269,24.3112,24.2619,24.3112,125800.0
2012-10-24 14:10:00,34.52,34.53,34.41,34.47,330800.0,24.3042,24.3112,24.2267,24.269,330800.0
2012-10-24 14:20:00,34.48,34.53,34.41,34.52,308600.0,24.276,24.3112,24.2267,24.3042,308600.0
2012-10-24 14:30:00,34.52,34.54,34.44,34.45,236400.0,24.3042,24.3183,24.2479,24.2549,236400.0
2012-10-24 14:40:00,34.44,34.48,34.4,34.47,224000.0,24.2479,24.276,24.2197,24.269,224000.0
2012-10-24 14:50:00,34.47,34.48,34.37,34.38,202400.0,24.269,24.276,24.1986,24.2056,202400.0
2012-10-24 15:00:00,34.37,34.38,34.19,34.27,427200.0,24.1986,24.2056,24.0719,24.1282,427200.0
2012-10-24 15:10:00,34.27,34.38,34.24,34.31,372600.0,24.1282,24.2056,24.1071,24.1563,372600.0
2012-10-24 15:20:00,34.31,34.34,34.23,34.29,355600.0,24.1563,24.1775,24.1,24.1423,355600.0
2012-10-24 15:30:00,34.29,34.3,34.17,34.17,443600.0,24.1423,24.1493,24.0578,24.0578,443600.0
2012-10-24 15:40:00,34.17,34.23,34.14,34.21,463600.0,24.0578,24.1,24.0366,24.0859,463600.0
2012-10-24 15:50:00,34.21,34.23,34.17,34.17,1487200.0,24.0859,24.1,24.0578,24.0578,1487200.0
2012-10-25 09:30:00,34.25,34.62,34.25,34.31,469000.0,24.1141,24.3746,24.1141,24.1563,469000.0
2012-10-25 09:40:00,34.31,34.38,34.27,34.35,200400.0,24.1563,24.2056,24.1282,24.1845,200400.0
2012-10-25 09:50:00,34.35,34.35,34.17,34.21,308600.0,24.1845,24.1845,24.0578,24.0859,308600.0
2012-10-25 10:00:00,34.2,34.21,33.97,34.01,457400.0,24.0789,24.0859,23.917,23.9451,457400.0
2012-10-25 10:10:00,34.01,34.1,33.99,34.09,305200.0,23.9451,24.0085,23.931,24.0014,305200.0
2012-10-25 10:20:00,34.08,34.2,34.06,34.13,493600.0,23.9944,24.0789,23.9803,24.0296,493600.0
2012-10-25 10:30:00,34.13,34.14,34.03,34.04,552000.0,24.0296,24.0366,23.9592,23.9662,552000.0
2012-10-25 10:40:00,34.04,34.07,34.01,34.02,401200.0,23.9662,23.9874,23.9451,23.9522,401200.0
2012-10-25 10:50:00,34.02,34.05,33.99,34.04,234800.0,23.9522,23.9733,23.931,23.9662,234800.0
2012-10-25 11:00:00,34.03,34.07,34.02,34.06,223200.0,23.9592,23.9874,23.9522,23.9803,223200.0
2012-10-25 11:10:00,34.06,34.07,33.99,33.99,390000.0,23.9803,23.9874,23.931,23.931,390000.0
2012-10-25 11:20:00,33.99,33.99,33.94,33.95,261600.0,23.931,23.931,23.8958,23.9029,261600.0
2012-10-25 11:30:00,33.95,33.99,33.9,33.94,370000.0,23.9029,23.931,23.8677,23.8958,370000.0
2012-10-25 11:40:00,33.94,33.97,33.86,33.87,244800.0,23.8958,23.917,23.8395,23.8466,244800.0
2012-10-25 11:50:00,33.87,33.9,33.81,33.85,260400.0,23.8466,23.8677,23.8043,23.8325,260400.0
2012-10-25 12:00:00,33.83,33.85,33.76,33.79,182200.0,23.8184,23.8325,23.7691,23.7902,182200.0
2012-10-25 12:10:00,33.79,33.87,33.77,33.85,185000.0,23.7902,23.8466,23.7761,23.8325,185000.0
2012-10-25 12:20:00,33.86,33.9,33.82,33.85,175400.0,23.8395,23.8677,23.8113,23.8325,175400.0
2012-10-25 12:30:00,33.85,33.89,33.85,33.87,177200.0,23.8325,23.8606,23.8325,23.8466,177200.0
2012-10-25 12:40:00,33.88,33.88,33.85,33.87,159400.0,23.8536,23.8536,23.8325,23.8466,159400.0
2012-10-25 12:50:00,33.87,33.88,33.85,33.85,178000.0,23.8466,23.8536,23.8325,23.8325,178000.0
2012-10-25 13:00:00,33.85,33.9,33.85,33.85,261200.0,23.8325,23.8677,23.8325,23.8325,261200.0
2012-10-25 13:10:00,33.86,33.88,33.83,33.83,287000.0,23.8395,23.8536,23.8184,23.8184,287000.0
2012-10-25 13:20:00,33.82,33.85,33.8,33.83,141200.0,23.8113,23.8325,23.7973,23.8184,141200.0
2012-10-25 13:30:00,33.83,33.83,33.76,33.77,109200.0,23.8184,23.8184,23.7691,23.7761,109200.0
2012-10-25 13:40:00,33.77,33.87,33.77,33.81,271600.0,23.7761,23.8466,23.7761,23.8043,271600.0
2012-10-25 13:50:00,33.81,33.83,33.79,33.83,136000.0,23.8043,23.8184,23.7902,23.8184,136000.0
2012-10-25 14:00:00,33.83,33.83,33.78,33.8,362200.0,23.8184,23.8184,23.7832,23.7973,362200.0
2012-10-25 14:10:00,33.8,33.82,33.75,33.77,134400.0,23.7973,23.8113,23.7621,23.7761,134400.0
2012-10-25 14:20:00,33.77,33.82,33.77,33.79,85200.0,23.7761,23.8113,23.7761,23.7902,85200.0
2012-10-25 14:30:00,33.79,33.83,33.78,33.81,67200.0,23.7902,23.8184,23.7832,23.8043,67200.0
2012-10-25 14:40:00,33.81,33.88,33.81,33.85,92400.0,23.8043,23.8536,23.8043,23.8325,92400.0
2012-10-25 14:50:00,33.85,33.86,33.83,33.85,147600.0,23.8325,23.8395,23.8184,23.8325,147600.0
2012-10-25 15:00:00,33.85,33.85,33.7,33.7,311000.0,23.8325,23.8325,23.7269,23.7269,311000.0
2012-10-25 15:10:00,33.7,33.74,33.7,33.71,254200.0,23.7269,23.755,23.7269,23.7339,254200.0
2012-10-25 15:20:00,33.7,33.72,33.67,33.68,248600.0,23.7269,23.7409,23.7057,23.7128,248600.0
2012-10-25 15:30:00,33.68,33.74,33.67,33.71,404800.0,23.7128,23.755,23.7057,23.7339,404800.0
2012-10-25 15:40:00,33.72,33.74,33.69,33.72,207600.0,23.7409,23.755,23.7198,23.7409,207600.0
2012-10-25 15:50:00,33.72,33.74,33.69,33.69,748600.0,23.7409,23.755,23.7198,23.7198,748600.0
2012-10-26 09:30:00,33.61,33.77,33.55,33.73,411000.0,23.6635,23.7761,23.6213,23.748,411000.0
2012-10-26 09:40:00,33.73,33.8,33.71,33.71,447400.0,23.748,23.7973,23.7339,23.7339,447400.0
2012-10-26 09:50:00,33.72,33.93,33.71,33.9,167200.0,23.7409,23.8888,23.7339,23.8677,167200.0
2012-10-26 10:00:00,33.9,34.06,33.9,34.04,407400.0,23.8677,23.9803,23.8677,23.9662,407400.0
2012-10-26 10:10:00,34.04,34.15,34.01,34.13,266000.0,23.9662,24.0437,23.9451,24.0296,266000.0
2012-10-26 10:20:00,34.13,34.17,33.96,33.96,193600.0,24.0296,24.0578,23.9099,23.9099,193600.0
2012-10-26 10:30:00,33.96,33.99,33.8,33.81,206600.0,23.9099,23.931,23.7973,23.8043,206600.0
2012-10-26 10:40:00,33.81,33.84,33.66,33.67,163200.0,23.8043,23.8254,23.6987,23.7057,163200.0
2012-10-26 10:50:00,33.66,33.67,33.53,33.6,328800.0,23.6987,23.7057,23.6072,23.6565,328800.0
2012-10-26 11:00:00,33.6,33.61,33.49,33.51,268200.0,23.6565,23.6635,23.579,23.5931,268200.0
2012-10-26 11:10:00,33.51,33.63,33.49,33.62,204200.0,23.5931,23.6776,23.579,23.6705,204200.0
2012-10-26 11:20:00,33.62,33.68,33.58,33.67,288800.0,23.6705,23.7128,23.6424,23.7057,288800.0
2012-10-26 11:30:00,33.68,33.72,33.62,33.65,230000.0,23.7128,23.7409,23.6705,23.6917,230000.0
2012-10-26 11:40:00,33.65,33.66,33.54,33.55,116600.0,23.6917,23.6987,23.6142,23.6213,116600.0
2012-10-26 11:50:00,33.55,33.58,33.54,33.55,82200.0,23.6213,23.6424,23.6142,23.6213,82200.0
2012-10-26 12:00:00,33.54,33.54,33.25,33.34,490400.0,23.6142,23.6142,23.41,23.4734,490400.0
2012-10-26 12:10:00,33.34,33.38,33.27,33.35,331200.0,23.4734,23.5016,23.4241,23.4804,331200.0
2012-10-26 12:20:00,33.36,33.38,33.34,33.37,218000.0,23.4875,23.5016,23.4734,23.4945,218000.0
2012-10-26 12:30:00,33.37,33.37,33.28,33.34,352200.0,23.4945,23.4945,23.4312,23.4734,352200.0
2012-10-26 12:40:00,33.34,33.43,33.34,33.42,177400.0,23.4734,23.5368,23.4734,23.5297,177400.0
2012-10-26 12:50:00,33.42,33.58,33.42,33.56,282000.0,23.5297,23.6424,23.5297,23.6283,282000.0
2012-10-26 13:00:00,33.56,33.56,33.49,33.51,107000.0,23.6283,23.6283,23.579,23.5931,107000.0
2012-10-26 13:10:00,33.51,33.52,33.43,33.44,55200.0,23.5931,23.6001,23.5368,23.5438,55200.0
2012-10-26 13:20:00,33.44,33.47,33.36,33.47,151400.0,23.5438,23.5649,23.4875,23.5649,151400.0
2012-10-26 13:30:00,33.46,33.57,33.46,33.55,241000.0,23.5579,23.6353,23.5579,23.6213,241000.0
2012-10-26 13:40:00,33.55,33.59,33.52,33.56,82600.0,23.6213,23.6494,23.6001,23.6283,82600.0
2012-10-26 13:50:00,33.56,33.61,33.54,33.55,99600.0,23.6283,23.6635,23.6142,23.6213,99600.0
2012-10-26 14:00:00,33.56,33.58,33.53,33.53,103000.0,23.6283,23.6424,23.6072,23.6072,103000.0
2012-10-26 14:10:00,33.54,33.59,33.52,33.57,136200.0,23.6142,23.6494,23.6001,23.6353,136200.0
2012-10-26 14:20:00,33.56,33.56,33.51,33.55,79600.0,23.6283,23.6283,23.5931,23.6213,79600.0
2012-10-26 14:30:00,33.55,33.6,33.52,33.55,93200.0,23.6213,23.6565,23.6001,23.6213,93200.0
2012-10-26 14:40:00,33.55,33.56,33.5,33.52,71800.0,23.6213,23.6283,23.586,23.6001,71800.0
2012-10-26 14:50:00,33.52,33.59,33.52,33.58,226000.0,23.6001,23.6494,23.6001,23.6424,226000.0
2012-10-26 15:00:00,33.58,33.69,33.57,33.66,284400.0,23.6424,23.7198,23.6353,23.6987,284400.0
2012-10-26 15:10:00,33.66,33.72,33.66,33.69,177000.0,23.6987,23.7409,23.6987,23.7198,177000.0
2012-10-26 15:20:00,33.69,33.72,33.66,33.69,257200.0,23.7198,23.7409,23.6987,23.7198,257200.0
2012-10-26 15:30:00,33.69,33.73,33.55,33.56,237600.0,23.7198,23.748,23.6213,23.6283,237600.0
2012-10-26 15:40:00,33.56,33.57,33.5,33.53,270200.0,23.6283,23.6353,23.586,23.6072,270200.0
2012-10-26 15:50:00,33.52,33.58,33.48,33.54,710600.0,23.6001,23.6424,23.572,23.6142,710600.0
2012-10-31 09:30:00,33.84,34.37,33.7,34.17,836200.0,23.8254,24.1986,23.7269,24.0578,836200.0
2012-10-31 09:40:00,34.2,34.26,33.89,33.93,475600.0,24.0789,24.1211,23.8606,23.8888,475600.0
2012-10-31 09:50:00,33.95,33.95,33.6,33.67,243000.0,23.9029,23.9029,23.6565,23.7057,243000.0
2012-10-31 10:00:00,33.66,33.76,33.62,33.75,281000.0,23.6987,23.7691,23.6705,23.7621,281000.0
2012-10-31 10:10:00,33.75,33.77,33.67,33.72,252400.0,23.7621,23.7761,23.7057,23.7409,252400.0
2012-10-31 10:20:00,33.72,33.82,33.69,33.77,339000.0,23.7409,23.8113,23.7198,23.7761,339000.0
2012-10-31 10:30:00,33.77,33.81,33.68,33.79,305000.0,23.7761,23.8043,23.7128,23.7902,305000.0
2012-10-31 10:40:00,33.79,33.79,33.6,33.64,294800.0,23.7902,23.7902,23.6565,23.6846,294800.0
2012-10-31 10:50:00,33.65,33.76,33.63,33.7,292200.0,23.6917,23.7691,23.6776,23.7269,292200.0
2012-10-31 11:00:00,33.69,33.72,33.62,33.63,179800.0,23.7198,23.7409,23.6705,23.6776,179800.0
2012-10-31 11:10:00,33.63,33.67,33.57,33.6,165000.0,23.6776,23.7057,23.6353,23.6565,165000.0
2012-10-31 11:20:00,33.6,33.6,33.41,33.44,225800.0,23.6565,23.6565,23.5227,23.5438,225800.0
2012-10-31 11:30:00,33.43,33.56,33.43,33.55,142000.0,23.5368,23.6283,23.5368,23.6213,142000.0
2012-10-31 11:40:00,33.56,33.59,33.49,33.52,105600.0,23.6283,23.6494,23.579,23.6001,105600.0
2012-10-31 11:50:00,33.52,33.55,33.47,33.49,97600.0,23.6001,23.6213,23.5649,23.579,97600.0
2012-10-31 12:00:00,33.48,33.5,33.45,33.49,153000.0,23.572,23.586,23.5508,23.579,153000.0
2012-10-31 12:10:00,33.49,33.54,33.45,33.47,134400.0,23.579,23.6142,23.5508,23.5649,134400.0
2012-10-31 12:20:00,33.46,33.48,33.37,33.39,163400.0,23.5579,23.572,23.4945,23.5086,163400.0
2012-10-31 12:30:00,33.39,33.42,33.34,33.39,134800.0,23.5086,23.5297,23.4734,23.5086,134800.0
2012-10-31 12:40:00,33.38,33.41,33.36,33.37,148200.0,23.5016,23.5227,23.4875,23.4945,148200.0
2012-10-31 12:50:00,33.37,33.43,33.36,33.38,113800.0,23.4945,23.5368,23.4875,23.5016,113800.0
2012-10-31 13:00:00,33.38,33.42,33.36,33.4,116400.0,23.5016,23.5297,23.4875,23.5156,116400.0
2012-10-31 13:10:00,33.4,33.43,33.36,33.43,113000.0,23.5156,23.5368,23.4875,23.5368,113000.0
2012-10-31 13:20:00,33.43,33.45,33.38,33.41,111400.0,23.5368,23.5508,23.5016,23.5227,111400.0
2012-10-31 13:30:00,33.41,33.46,33.38,33.38,105000.0,23.5227,23.5579,23.5016,23.5016,105000.0
2012-10-31 13:40:00,33.38,33.44,33.37,33.44,137600.0,23.5016,23.5438,23.4945,23.5438,137600.0
2012-10-31 13:50:00,33.44,33.49,33.43,33.47,119400.0,23.5438,23.579,23.5368,23.5649,119400.0
2012-10-31 14:00:00,33.46,33.52,33.45,33.49,180400.0,23.5579,23.6001,23.5508,23.579,180400.0
2012-10-31 14:10:00,33.49,33.52,33.49,33.52,174000.0,23.579,23.6001,23.579,23.6001,174000.0
2012-10-31 14:20:00,33.52,33.55,33.5,33.52,180200.0,23.6001,23.6213,23.586,23.6001,180200.0
2012-10-31 14:30:00,33.52,33.54,33.49,33.52,118200.0,23.6001,23.6142,23.579,23.6001,118200.0
2012-10-31 14:40:00,33.52,33.52,33.49,33.51,116600.0,23.6001,23.6001,23.579,23.5931,116600.0
2012-10-31 14:50:00,33.51,33.52,33.48,33.49,266600.0,23.5931,23.6001,23.572,23.579,266600.0
2012-10-31 15:00:00,33.49,33.49,33.45,33.49,156400.0,23.579,23.579,23.5508,23.579,156400.0
2012-10-31 15:10:00,33.49,33.57,33.47,33.55,242400.0,23.579,23.6353,23.5649,23.6213,242400.0
2012-10-31 15:20:00,33.55,33.56,33.5,33.51,288800.0,23.6213,23.6283,23.586,23.5931,288800.0
2012-10-31 15:30:00,33.51,33.57,33.48,33.57,276200.0,23.5931,23.6353,23.572,23.6353,276200.0
2012-10-31 15:40:00,33.56,33.63,33.55,33.59,473200.0,23.6283,23.6776,23.6213,23.6494,473200.0
2012-10-31 15:50:00,33.6,33.61,33.52,33.58,676200.0,23.6565,23.6635,23.6001,23.6424,676200.0
2012-11-01 09:30:00,33.85,34.06,33.82,33.99,458000.0,23.8325,23.9803,23.8113,23.931,458000.0
2012-11-01 09:40:00,33.99,34.02,33.85,33.88,280200.0,23.931,23.9522,23.8325,23.8536,280200.0
2012-11-01 09:50:00,33.88,33.97,33.87,33.93,199000.0,23.8536,23.917,23.8466,23.8888,199000.0
2012-11-01 10:00:00,33.93,34.07,33.93,34.07,223000.0,23.8888,23.9874,23.8888,23.9874,223000.0
2012-11-01 10:10:00,34.07,34.1,34.02,34.04,212200.0,23.9874,24.0085,23.9522,23.9662,212200.0
2012-11-01 10:20:00,34.04,34.09,34.0,34.07,134000.0,23.9662,24.0014,23.9381,23.9874,134000.0
2012-11-01 10:30:00,34.07,34.1,34.07,34.08,190200.0,23.9874,24.0085,23.9874,23.9944,190200.0
2012-11-01 10:40:00,34.08,34.18,34.08,34.1,290200.0,23.9944,24.0648,23.9944,24.0085,290200.0
2012-11-01 10:50:00,34.1,34.1,34.01,34.01,104800.0,24.0085,24.0085,23.9451,23.9451,104800.0
2012-11-01 11:00:00,34.02,34.05,33.99,34.02,135400.0,23.9522,23.9733,23.931,23.9522,135400.0
2012-11-01 11:10:00,34.02,34.02,33.91,33.95,148800.0,23.9522,23.9522,23.8747,23.9029,148800.0
2012-11-01 11:20:00,33.95,33.95,33.84,33.88,136400.0,23.9029,23.9029,23.8254,23.8536,136400.0
2012-11-01 11:30:00,33.88,33.9,33.83,33.88,213800.0,23.8536,23.8677,23.8184,23.8536,213800.0
2012-11-01 11:40:00,33.88,33.98,33.88,33.96,291800.0,23.8536,23.924,23.8536,23.9099,291800.0
2012-11-01 11:50:00,33.96,34.01,33.96,34.0,141800.0,23.9099,23.9451,23.9099,23.9381,141800.0
2012-11-01 12:00:00,34.0,34.01,33.9,33.92,114600.0,23.9381,23.9451,23.8677,23.8818,114600.0
2012-11-01 12:10:00,33.93,33.96,33.91,33.94,83000.0,23.8888,23.9099,23.8747,23.8958,83000.0
2012-11-01 12:20:00,33.94,33.97,33.91,33.96,117600.0,23.8958,23.917,23.8747,23.9099,117600.0
2012-11-01 12:30:00,33.96,33.98,33.8,33.82,100200.0,23.9099,23.924,23.7973,23.8113,100200.0
2012-11-01 12:40:00,33.82,33.87,33.77,33.85,127800.0,23.8113,23.8466,23.7761,23.8325,127800.0
2012-11-01 12:50:00,33.85,33.88,33.83,33.84,140400.0,23.8325,23.8536,23.8184,23.8254,140400.0
2012-11-01 13:00:00,33.84,33.85,33.62,33.65,292000.0,23.8254,23.8325,23.6705,23.6917,292000.0
2012-11-01 13:10:00,33.66,33.67,33.54,33.63,305600.0,23.6987,23.7057,23.6142,23.6776,305600.0
2012-11-01 13:20:00,33.63,33.69,33.59,33.69,193000.0,23.6776,23.7198,23.6494,23.7198,193000.0
2012-11-01 13:30:00,33.69,33.74,33.66,33.73,144600.0,23.7198,23.755,23.6987,23.748,144600.0
2012-11-01 13:40:00,33.73,33.74,33.68,33.71,96200.0,23.748,23.755,23.7128,23.7339,96200.0
2012-11-01 13:50:00,33.72,33.76,33.71,33.71,76800.0,23.7409,23.7691,23.7339,23.7339,76800.0
2012-11-01 14:00:00,33.71,33.74,33.65,33.68,115200.0,23.7339,23.755,23.6917,23.7128,115200.0
2012-11-01 14:10:00,33.68,33.77,33.65,33.76,90600.0,23.7128,23.7761,23.6917,23.7691,90600.0
2012-11-01 14:20:00,33.75,33.83,33.74,33.74,96400.0,23.7621,23.8184,23.755,23.755,96400.0
2012-11-01 14:30:00,33.73,33.74,33.69,33.71,123000.0,23.748,23.755,23.7198,23.7339,123000.0
2012-11-01 14:40:00,33.72,33.74,33.68,33.7,75200.0,23.7409,23.755,23.7128,23.7269,75200.0
2012-11-01 14:50:00,33.7,33.77,33.68,33.74,131400.0,23.7269,23.7761,23.7128,23.755,131400.0
2012-11-01 15:00:00,33.74,33.81,33.74,33.81,138800.0,23.755,23.8043,23.755,23.8043,138800.0
2012-11-01 15:10:00,33.81,33.81,33.74,33.77,147600.0,23.8043,23.8043,23.755,23.7761,147600.0
2012-11-01 15:20:00,33.77,33.77,33.7,33.74,126800.0,23.7761,23.7761,23.7269,23.755,126800.0
2012-11-01 15:30:00,33.74,33.74,33.68,33.7,188600.0,23.755,23.755,23.7128,23.7269,188600.0
2012-11-01 15:40:00,33.7,33.77,33.7,33.74,329600.0,23.7269,23.7761,23.7269,23.755,329600.0
2012-11-01 15:50:00,33.74,33.77,33.72,33.74,613600.0,23.755,23.7761,23.7409,23.755,613600.0
2012-11-02 09:30:00,33.85,33.85,33.55,33.6,486200.0,23.8325,23.8325,23.6213,23.6565,486200.0
2012-11-02 09:40:00,33.6,33.6,33.5,33.55,359000.0,23.6565,23.6565,23.586,23.6213,359000.0
2012-11-02 09:50:00,33.55,33.58,33.44,33.5,454800.0,23.6213,23.6424,23.5438,23.586,454800.0
2012-11-02 10:00:00,33.51,33.59,33.42,33.54,402000.0,23.5931,23.6494,23.5297,23.6142,402000.0
2012-11-02 10:10:00,33.54,33.6,33.5,33.55,456800.0,23.6142,23.6565,23.586,23.6213,456800.0
2012-11-02 10:20:00,33.55,33.59,33.48,33.52,227200.0,23.6213,23.6494,23.572,23.6001,227200.0
2012-11-02 10:30:00,33.52,33.57,33.42,33.44,344400.0,23.6001,23.6353,23.5297,23.5438,344400.0
2012-11-02 10:40:00,33.44,33.48,33.38,33.45,236600.0,23.5438,23.572,23.5016,23.5508,236600.0
2012-11-02 10:50:00,33.45,33.45,33.35,33.39,203400.0,23.5508,23.5508,23.4804,23.5086,203400.0
2012-11-02 11:00:00,33.4,33.42,33.29,33.4,260800.0,23.5156,23.5297,23.4382,23.5156,260800.0
2012-11-02 11:10:00,33.4,33.4,33.25,33.27,172800.0,23.5156,23.5156,23.41,23.4241,172800.0
2012-11-02 11:20:00,33.27,33.33,33.23,33.31,373600.0,23.4241,23.4664,23.396,23.4523,373600.0
2012-11-02 11:30:00,33.3,33.39,33.24,33.37,172400.0,23.4452,23.5086,23.403,23.4945,172400.0
2012-11-02 11:40:00,33.37,33.39,33.34,33.36,141400.0,23.4945,23.5086,23.4734,23.4875,141400.0
2012-11-02 11:50:00,33.37,33.47,33.35,33.45,113600.0,23.4945,23.5649,23.4804,23.5508,113600.0
2012-11-02 12:00:00,33.46,33.49,33.44,33.48,108600.0,23.5579,23.579,23.5438,23.572,108600.0
2012-11-02 12:10:00,33.48,33.52,33.48,33.51,316400.0,23.572,23.6001,23.572,23.5931,316400.0
2012-11-02 12:20:00,33.51,33.53,33.5,33.52,166000.0,23.5931,23.6072,23.586,23.6001,166000.0
2012-11-02 12:30:00,33.52,33.64,33.52,33.63,134800.0,23.6001,23.6846,23.6001,23.6776,134800.0
2012-11-02 12:40:00,33.63,33.7,33.63,33.67,108000.0,23.6776,23.7269,23.6776,23.7057,108000.0
2012-11-02 12:50:00,33.67,33.69,33.63,33.64,177400.0,23.7057,23.7198,23.6776,23.6846,177400.0
2012-11-02 13:00:00,33.64,33.67,33.63,33.65,115600.0,23.6846,23.7057,23.6776,23.6917,115600.0
2012-11-02 13:10:00,33.65,33.69,33.65,33.67,103800.0,23.6917,23.7198,23.6917,23.7057,103800.0
2012-11-02 13:20:00,33.67,33.67,33.6,33.6,191800.0,23.7057,23.7057,23.6565,23.6565,191800.0
2012-11-02 13:30:00,33.6,33.65,33.6,33.63,124400.0,23.6565,23.6917,23.6565,23.6776,124400.0
2012-11-02 13:40:00,33.63,33.69,33.63,33.66,196600.0,23.6776,23.7198,23.6776,23.6987,196600.0
2012-11-02 13:50:00,33.66,33.66,33.59,33.63,397000.0,23.6987,23.6987,23.6494,23.6776,397000.0
2012-11-02 14:00:00,33.63,33.63,33.57,33.6,388400.0,23.6776,23.6776,23.6353,23.6565,388400.0
2012-11-02 14:10:00,33.6,33.62,33.57,33.6,123400.0,23.6565,23.6705,23.6353,23.6565,123400.0
2012-11-02 14:20:00,33.6,33.68,33.6,33.66,71400.0,23.6565,23.7128,23.6565,23.6987,71400.0
2012-11-02 14:30:00,33.65,33.67,33.59,33.59,175800.0,23.6917,23.7057,23.6494,23.6494,175800.0
2012-11-02 14:40:00,33.59,33.6,33.49,33.52,248800.0,23.6494,23.6565,23.579,23.6001,248800.0
2012-11-02 14:50:00,33.52,33.58,33.51,33.56,112600.0,23.6001,23.6424,23.5931,23.6283,112600.0
2012-11-02 15:00:00,33.56,33.6,33.55,33.58,257000.0,23.6283,23.6565,23.6213,23.6424,257000.0
2012-11-02 15:10:00,33.58,33.63,33.57,33.6,229000.0,23.6424,23.6776,23.6353,23.6565,229000.0
2012-11-02 15:20:00,33.6,33.61,33.55,33.57,240800.0,23.6565,23.6635,23.6213,23.6353,240800.0
2012-11-02 15:30:00,33.57,33.57,33.49,33.5,443800.0,23.6353,23.6353,23.579,23.586,443800.0
2012-11-02 15:40:00,33.5,33.52,33.46,33.48,539400.0,23.586,23.6001,23.5579,23.572,539400.0
2012-11-02 15:50:00,33.48,33.52,33.42,33.51,1128200.0,23.572,23.6001,23.5297,23.5931,1128200.0
2012-11-05 09:30:00,33.39,33.49,33.05,33.13,483600.0,23.5086,23.579,23.2692,23.3255,483600.0
2012-11-05 09:40:00,33.13,33.13,33.07,33.1,299200.0,23.3255,23.3255,23.2833,23.3044,299200.0
2012-11-05 09:50:00,33.1,33.1,32.87,33.05,517400.0,23.3044,23.3044,23.1425,23.2692,517400.0
2012-11-05 10:00:00,33.06,33.26,33.05,33.19,221000.0,23.2763,23.4171,23.2692,23.3678,221000.0
2012-11-05 10:10:00,33.18,33.37,33.17,33.35,193200.0,23.3607,23.4945,23.3537,23.4804,193200.0
2012-11-05 10:20:00,33.35,33.49,33.35,33.48,282800.0,23.4804,23.579,23.4804,23.572,282800.0
2012-11-05 10:30:00,33.48,33.49,33.41,33.48,166800.0,23.572,23.579,23.5227,23.572,166800.0
2012-11-05 10:40:00,33.47,33.49,33.42,33.43,352800.0,23.5649,23.579,23.5297,23.5368,352800.0
2012-11-05 10:50:00,33.43,33.62,33.42,33.52,178000.0,23.5368,23.6705,23.5297,23.6001,178000.0
2012-11-05 11:00:00,33.52,33.63,33.52,33.61,75600.0,23.6001,23.6776,23.6001,23.6635,75600.0
2012-11-05 11:10:00,33.61,33.65,33.52,33.52,78800.0,23.6635,23.6917,23.6001,23.6001,78800.0
2012-11-05 11:20:00,33.52,33.57,33.49,33.51,117400.0,23.6001,23.6353,23.579,23.5931,117400.0
2012-11-05 11:30:00,33.5,33.53,33.47,33.47,164600.0,23.586,23.6072,23.5649,23.5649,164600.0
2012-11-05 11:40:00,33.47,33.48,33.41,33.43,58200.0,23.5649,23.572,23.5227,23.5368,58200.0
2012-11-05 11:50:00,33.43,33.49,33.42,33.49,78600.0,23.5368,23.579,23.5297,23.579,78600.0
2012-11-05 12:00:00,33.49,33.51,33.45,33.51,56600.0,23.579,23.5931,23.5508,23.5931,56600.0
2012-11-05 12:10:00,33.5,33.51,33.47,33.49,91600.0,23.586,23.5931,23.5649,23.579,91600.0
2012-11-05 12:20:00,33.49,33.49,33.41,33.42,63200.0,23.579,23.579,23.5227,23.5297,63200.0
2012-11-05 12:30:00,33.42,33.43,33.35,33.36,74200.0,23.5297,23.5368,23.4804,23.4875,74200.0
2012-11-05 12:40:00,33.35,33.37,33.29,33.33,91600.0,23.4804,23.4945,23.4382,23.4664,91600.0
2012-11-05 12:50:00,33.33,33.33,33.23,33.25,91400.0,23.4664,23.4664,23.396,23.41,91400.0
2012-11-05 13:00:00,33.25,33.26,33.23,33.25,69600.0,23.41,23.4171,23.396,23.41,69600.0
2012-11-05 13:10:00,33.25,33.34,33.24,33.33,115600.0,23.41,23.4734,23.403,23.4664,115600.0
2012-11-05 13:20:00,33.34,33.4,33.34,33.37,78600.0,23.4734,23.5156,23.4734,23.4945,78600.0
2012-11-05 13:30:00,33.38,33.42,33.37,33.41,43200.0,23.5016,23.5297,23.4945,23.5227,43200.0
2012-11-05 13:40:00,33.41,33.42,33.39,33.41,57400.0,23.5227,23.5297,23.5086,23.5227,57400.0
2012-11-05 13:50:00,33.4,33.46,33.4,33.43,81200.0,23.5156,23.5579,23.5156,23.5368,81200.0
2012-11-05 14:00:00,33.43,33.51,33.43,33.51,160000.0,23.5368,23.5931,23.5368,23.5931,160000.0
2012-11-05 14:10:00,33.5,33.52,33.49,33.5,172600.0,23.586,23.6001,23.579,23.586,172600.0
2012-11-05 14:20:00,33.5,33.56,33.49,33.55,153600.0,23.586,23.6283,23.579,23.6213,153600.0
2012-11-05 14:30:00,33.56,33.58,33.49,33.51,119000.0,23.6283,23.6424,23.579,23.5931,119000.0
2012-11-05 14:40:00,33.5,33.55,33.5,33.52,162000.0,23.586,23.6213,23.586,23.6001,162000.0
2012-11-05 14:50:00,33.52,33.52,33.49,33.49,119800.0,23.6001,23.6001,23.579,23.579,119800.0
2012-11-05 15:00:00,33.49,33.53,33.49,33.5,143600.0,23.579,23.6072,23.579,23.586,143600.0
2012-11-05 15:10:00,33.49,33.51,33.47,33.49,190000.0,23.579,23.5931,23.5649,23.579,190000.0
2012-11-05 15:20:00,33.49,33.51,33.48,33.5,172400.0,23.579,23.5931,23.572,23.586,172400.0
2012-11-05 15:30:00,33.5,33.54,33.49,33.52,328400.0,23.586,23.6142,23.579,23.6001,328400.0
2012-11-05 15:40:00,33.54,33.62,33.54,33.54,217600.0,23.6142,23.6705,23.6142,23.6142,217600.0
2012-11-05 15:50:00,33.54,33.56,33.49,33.52,546600.0,23.6142,23.6283,23.579,23.6001,546600.0
2012-11-06 09:30:00,33.59,33.62,33.3,33.57,204800.0,23.6494,23.6705,23.4452,23.6353,204800.0
2012-11-06 09:40:00,33.59,33.61,33.43,33.52,127800.0,23.6494,23.6635,23.5368,23.6001,127800.0
2012-11-06 09:50:00,33.5,33.52,33.42,33.52,257200.0,23.586,23.6001,23.5297,23.6001,257200.0
2012-11-06 10:00:00,33.52,33.53,33.49,33.5,104400.0,23.6001,23.6072,23.579,23.586,104400.0
2012-11-06 10:10:00,33.49,33.52,33.44,33.47,150800.0,23.579,23.6001,23.5438,23.5649,150800.0
2012-11-06 10:20:00,33.48,33.57,33.48,33.52,104600.0,23.572,23.6353,23.572,23.6001,104600.0
2012-11-06 10:30:00,33.52,33.54,33.49,33.54,143600.0,23.6001,23.6142,23.579,23.6142,143600.0
2012-11-06 10:40:00,33.54,33.61,33.52,33.59,137400.0,23.6142,23.6635,23.6001,23.6494,137400.0
2012-11-06 10:50:00,33.58,33.6,33.49,33.51,90200.0,23.6424,23.6565,23.579,23.5931,90200.0
2012-11-06 11:00:00,33.52,33.52,33.49,33.52,85600.0,23.6001,23.6001,23.579,23.6001,85600.0
2012-11-06 11:10:00,33.52,33.6,33.51,33.59,101000.0,23.6001,23.6565,23.5931,23.6494,101000.0
2012-11-06 11:20:00,33.59,33.59,33.52,33.55,125000.0,23.6494,23.6494,23.6001,23.6213,125000.0
2012-11-06 11:30:00,33.56,33.74,33.55,33.71,197800.0,23.6283,23.755,23.6213,23.7339,197800.0
2012-11-06 11:40:00,33.71,33.85,33.7,33.85,189600.0,23.7339,23.8325,23.7269,23.8325,189600.0
2012-11-06 11:50:00,33.85,33.89,33.82,33.85,168000.0,23.8325,23.8606,23.8113,23.8325,168000.0
2012-11-06 12:00:00,33.85,33.98,33.81,33.92,210000.0,23.8325,23.924,23.8043,23.8818,210000.0
2012-11-06 12:10:00,33.91,33.95,33.89,33.91,83000.0,23.8747,23.9029,23.8606,23.8747,83000.0
2012-11-06 12:20:00,33.91,33.92,33.86,33.87,86000.0,23.8747,23.8818,23.8395,23.8466,86000.0
2012-11-06 12:30:00,33.87,33.9,33.84,33.84,119000.0,23.8466,23.8677,23.8254,23.8254,119000.0
2012-11-06 12:40:00,33.84,33.84,33.77,33.78,80600.0,23.8254,23.8254,23.7761,23.7832,80600.0
2012-11-06 12:50:00,33.78,33.84,33.78,33.81,36600.0,23.7832,23.8254,23.7832,23.8043,36600.0
2012-11-06 13:00:00,33.82,33.83,33.8,33.83,49800.0,23.8113,23.8184,23.7973,23.8184,49800.0
2012-11-06 13:10:00,33.83,33.85,33.79,33.81,47000.0,23.8184,23.8325,23.7902,23.8043,47000.0
2012-11-06 13:20:00,33.79,33.88,33.78,33.87,105600.0,23.7902,23.8536,23.7832,23.8466,105600.0
2012-11-06 13:30:00,33.87,33.91,33.85,33.89,228800.0,23.8466,23.8747,23.8325,23.8606,228800.0
2012-11-06 13:40:00,33.88,33.9,33.86,33.87,106200.0,23.8536,23.8677,23.8395,23.8466,106200.0
2012-11-06 13:50:00,33.86,33.87,33.81,33.82,95600.0,23.8395,23.8466,23.8043,23.8113,95600.0
2012-11-06 14:00:00,33.82,33.87,33.82,33.86,220600.0,23.8113,23.8466,23.8113,23.8395,220600.0
2012-11-06 14:10:00,33.86,33.91,33.85,33.91,173800.0,23.8395,23.8747,23.8325,23.8747,173800.0
2012-11-06 14:20:00,33.9,33.92,33.88,33.89,84400.0,23.8677,23.8818,23.8536,23.8606,84400.0
2012-11-06 14:30:00,33.89,33.92,33.87,33.87,56800.0,23.8606,23.8818,23.8466,23.8466,56800.0
2012-11-06 14:40:00,33.87,33.87,33.81,33.84,144600.0,23.8466,23.8466,23.8043,23.8254,144600.0
2012-11-06 14:50:00,33.84,33.84,33.73,33.76,114400.0,23.8254,23.8254,23.748,23.7691,114400.0
2012-11-06 15:00:00,33.77,33.77,33.74,33.74,106400.0,23.7761,23.7761,23.755,23.755,106400.0
2012-11-06 15:10:00,33.73,33.77,33.71,33.77,88400.0,23.748,23.7761,23.7339,23.7761,88400.0
2012-11-06 15:20:00,33.76,33.8,33.75,33.76,111400.0,23.7691,23.7973,23.7621,23.7691,111400.0
2012-11-06 15:30:00,33.76,33.76,33.69,33.72,216600.0,23.7691,23.7691,23.7198,23.7409,216600.0
2012-11-06 15:40:00,33.71,33.76,33.7,33.74,227400.0,23.7339,23.7691,23.7269,23.755,227400.0
2012-11-06 15:50:00,33.76,33.76,33.69,33.74,603200.0,23.7691,23.7691,23.7198,23.755,603200.0
2012-11-07 09:30:00,33.6,33.61,33.15,33.46,417400.0,23.6565,23.6635,23.3396,23.5579,417400.0
2012-11-07 09:40:00,33.44,33.47,33.33,33.46,321800.0,23.5438,23.5649,23.4664,23.5579,321800.0
2012-11-07 09:50:00,33.48,33.48,33.3,33.43,244200.0,23.572,23.572,23.4452,23.5368,244200.0
2012-11-07 10:00:00,33.43,33.43,33.16,33.24,206000.0,23.5368,23.5368,23.3467,23.403,206000.0
2012-11-07 10:10:00,33.24,33.26,33.19,33.23,270600.0,23.403,23.4171,23.3678,23.396,270600.0
2012-11-07 10:20:00,33.23,33.29,33.1,33.29,338400.0,23.396,23.4382,23.3044,23.4382,338400.0
2012-11-07 10:30:00,33.28,33.32,33.19,33.21,371800.0,23.4312,23.4593,23.3678,23.3819,371800.0
2012-11-07 10:40:00,33.21,33.22,33.13,33.17,248800.0,23.3819,23.3889,23.3255,23.3537,248800.0
2012-11-07 10:50:00,33.17,33.19,33.1,33.13,412600.0,23.3537,23.3678,23.3044,23.3255,412600.0
2012-11-07 11:00:00,33.13,33.19,33.05,33.06,209200.0,23.3255,23.3678,23.2692,23.2763,209200.0
2012-11-07 11:10:00,33.06,33.08,33.0,33.07,444600.0,23.2763,23.2903,23.234,23.2833,444600.0
2012-11-07 11:20:00,33.06,33.13,32.96,32.98,361400.0,23.2763,23.3255,23.2059,23.2199,361400.0
2012-11-07 11:30:00,32.99,33.03,32.92,33.02,349800.0,23.227,23.2551,23.1777,23.2481,349800.0
2012-11-07 11:40:00,33.03,33.07,32.93,32.99,219800.0,23.2551,23.2833,23.1847,23.227,219800.0
2012-11-07 11:50:00,32.99,33.0,32.92,32.97,316200.0,23.227,23.234,23.1777,23.2129,316200.0
2012-11-07 12:00:00,32.97,32.99,32.95,32.96,144600.0,23.2129,23.227,23.1988,23.2059,144600.0
2012-11-07 12:10:00,32.97,33.02,32.95,33.02,104000.0,23.2129,23.2481,23.1988,23.2481,104000.0
2012-11-07 12:20:00,33.01,33.02,32.97,32.99,169400.0,23.2411,23.2481,23.2129,23.227,169400.0
2012-11-07 12:30:00,32.98,33.0,32.97,32.99,118400.0,23.2199,23.234,23.2129,23.227,118400.0
2012-11-07 12:40:00,32.99,33.0,32.95,32.96,137400.0,23.227,23.234,23.1988,23.2059,137400.0
2012-11-07 12:50:00,32.97,32.98,32.93,32.96,135600.0,23.2129,23.2199,23.1847,23.2059,135600.0
2012-11-07 13:00:00,32.96,33.06,32.95,33.03,374200.0,23.2059,23.2763,23.1988,23.2551,374200.0
2012-11-07 13:10:00,33.04,33.05,32.88,32.88,347200.0,23.2622,23.2692,23.1495,23.1495,347200.0
2012-11-07 13:20:00,32.88,32.92,32.85,32.87,259600.0,23.1495,23.1777,23.1284,23.1425,259600.0
2012-11-07 13:30:00,32.87,32.95,32.87,32.93,238400.0,23.1425,23.1988,23.1425,23.1847,238400.0
2012-11-07 13:40:00,32.92,32.95,32.86,32.9,284000.0,23.1777,23.1988,23.1354,23.1636,284000.0
2012-11-07 13:50:00,32.9,32.92,32.85,32.85,177000.0,23.1636,23.1777,23.1284,23.1284,177000.0
2012-11-07 14:00:00,32.85,32.91,32.84,32.88,187000.0,23.1284,23.1707,23.1214,23.1495,187000.0
2012-11-07 14:10:00,32.88,32.89,32.76,32.79,219600.0,23.1495,23.1566,23.065,23.0862,219600.0
2012-11-07 14:20:00,32.8,32.83,32.76,32.77,330600.0,23.0932,23.1143,23.065,23.0721,330600.0
2012-11-07 14:30:00,32.77,32.77,32.67,32.69,463200.0,23.0721,23.0721,23.0017,23.0158,463200.0
2012-11-07 14:40:00,32.68,32.74,32.67,32.72,252800.0,23.0087,23.051,23.0017,23.0369,252800.0
2012-11-07 14:50:00,32.72,32.8,32.69,32.8,336800.0,23.0369,23.0932,23.0158,23.0932,336800.0
2012-11-07 15:00:00,32.81,32.83,32.72,32.77,404000.0,23.1002,23.1143,23.0369,23.0721,404000.0
2012-11-07 15:10:00,32.77,32.83,32.76,32.79,309600.0,23.0721,23.1143,23.065,23.0862,309600.0
2012-11-07 15:20:00,32.79,32.94,32.79,32.93,396400.0,23.0862,23.1918,23.0862,23.1847,396400.0
2012-11-07 15:30:00,32.94,32.94,32.79,32.79,527400.0,23.1918,23.1918,23.0862,23.0862,527400.0
2012-11-07 15:40:00,32.79,32.87,32.76,32.79,587800.0,23.0862,23.1425,23.065,23.0862,587800.0
2012-11-07 15:50:00,32.79,32.87,32.72,32.73,950800.0,23.0862,23.1425,23.0369,23.0439,950800.0
2012-11-08 09:30:00,32.59,32.74,32.47,32.54,312800.0,22.9454,23.051,22.8609,22.9101,312800.0
2012-11-08 09:40:00,32.55,32.65,32.48,32.48,231800.0,22.9172,22.9876,22.8679,22.8679,231800.0
2012-11-08 09:50:00,32.48,32.53,32.41,32.46,227600.0,22.8679,22.9031,22.8186,22.8538,227600.0
2012-11-08 10:00:00,32.47,32.5,32.38,32.38,228200.0,22.8609,22.882,22.7975,22.7975,228200.0
2012-11-08 10:10:00,32.38,32.42,32.3,32.31,354800.0,22.7975,22.8257,22.7412,22.7482,354800.0
2012-11-08 10:20:00,32.31,32.37,32.26,32.27,485200.0,22.7482,22.7905,22.713,22.7201,485200.0
2012-11-08 10:30:00,32.27,32.41,32.23,32.38,658200.0,22.7201,22.8186,22.6919,22.7975,658200.0
2012-11-08 10:40:00,32.38,32.4,32.22,32.29,348000.0,22.7975,22.8116,22.6848,22.7341,348000.0
2012-11-08 10:50:00,32.28,32.29,32.22,32.26,249400.0,22.7271,22.7341,22.6848,22.713,249400.0
2012-11-08 11:00:00,32.26,32.31,32.18,32.21,241600.0,22.713,22.7482,22.6567,22.6778,241600.0
2012-11-08 11:10:00,32.22,32.24,32.1,32.13,325800.0,22.6848,22.6989,22.6004,22.6215,325800.0
2012-11-08 11:20:00,32.13,32.2,32.07,32.16,306600.0,22.6215,22.6708,22.5792,22.6426,306600.0
2012-11-08 11:30:00,32.15,32.16,32.08,32.15,375800.0,22.6356,22.6426,22.5863,22.6356,375800.0
2012-11-08 11:40:00,32.16,32.17,32.1,32.13,214600.0,22.6426,22.6496,22.6004,22.6215,214600.0
2012-11-08 11:50:00,32.15,32.15,32.09,32.15,287600.0,22.6356,22.6356,22.5933,22.6356,287600.0
2012-11-08 12:00:00,32.16,32.16,32.12,32.12,167600.0,22.6426,22.6426,22.6144,22.6144,167600.0
2012-11-08 12:10:00,32.12,32.16,32.08,32.13,191200.0,22.6144,22.6426,22.5863,22.6215,191200.0
2012-11-08 12:20:00,32.13,32.19,32.1,32.18,158000.0,22.6215,22.6637,22.6004,22.6567,158000.0
2012-11-08 12:30:00,32.18,32.24,32.15,32.16,140000.0,22.6567,22.6989,22.6356,22.6426,140000.0
2012-11-08 12:40:00,32.18,32.27,32.12,32.16,167800.0,22.6567,22.7201,22.6144,22.6426,167800.0
2012-11-08 12:50:00,32.17,32.2,32.14,32.19,97600.0,22.6496,22.6708,22.6285,22.6637,97600.0
2012-11-08 13:00:00,32.19,32.24,32.15,32.23,323600.0,22.6637,22.6989,22.6356,22.6919,323600.0
2012-11-08 13:10:00,32.23,32.24,32.16,32.16,239000.0,22.6919,22.6989,22.6426,22.6426,239000.0
2012-11-08 13:20:00,32.17,32.2,32.09,32.12,244400.0,22.6496,22.6708,22.5933,22.6144,244400.0
2012-11-08 13:30:00,32.12,32.17,32.12,32.12,262000.0,22.6144,22.6496,22.6144,22.6144,262000.0
2012-11-08 13:40:00,32.12,32.18,32.1,32.17,171800.0,22.6144,22.6567,22.6004,22.6496,171800.0
2012-11-08 13:50:00,32.17,32.24,32.15,32.23,275000.0,22.6496,22.6989,22.6356,22.6919,275000.0
2012-11-08 14:00:00,32.23,32.26,32.21,32.26,253400.0,22.6919,22.713,22.6778,22.713,253400.0
2012-11-08 14:10:00,32.26,32.27,32.21,32.24,276200.0,22.713,22.7201,22.6778,22.6989,276200.0
2012-11-08 14:20:00,32.24,32.27,32.21,32.26,252800.0,22.6989,22.7201,22.6778,22.713,252800.0
2012-11-08 14:30:00,32.26,32.33,32.24,32.24,358600.0,22.713,22.7623,22.6989,22.6989,358600.0
2012-11-08 14:40:00,32.24,32.45,32.24,32.42,933600.0,22.6989,22.8468,22.6989,22.8257,933600.0
2012-11-08 14:50:00,32.42,32.44,32.38,32.42,417800.0,22.8257,22.8397,22.7975,22.8257,417800.0
2012-11-08 15:00:00,32.42,32.52,32.4,32.52,742200.0,22.8257,22.8961,22.8116,22.8961,742200.0
2012-11-08 15:10:00,32.52,32.61,32.52,32.6,493800.0,22.8961,22.9594,22.8961,22.9524,493800.0
2012-11-08 15:20:00,32.6,32.62,32.52,32.55,827400.0,22.9524,22.9665,22.8961,22.9172,827400.0
2012-11-08 15:30:00,32.55,32.55,32.46,32.47,665800.0,22.9172,22.9172,22.8538,22.8609,665800.0
2012-11-08 15:40:00,32.47,32.48,32.39,32.39,590400.0,22.8609,22.8679,22.8045,22.8045,590400.0
2012-11-08 15:50:00,32.39,32.48,32.36,32.43,1784000.0,22.8045,22.8679,22.7834,22.8327,1784000.0
2012-11-09 09:30:00,32.31,32.56,32.26,32.54,655800.0,22.7482,22.9242,22.713,22.9101,655800.0
2012-11-09 09:40:00,32.52,32.6,32.45,32.56,409600.0,22.8961,22.9524,22.8468,22.9242,409600.0
2012-11-09 09:50:00,32.57,32.87,32.56,32.82,532800.0,22.9313,23.1425,22.9242,23.1073,532800.0
2012-11-09 10:00:00,32.83,33.18,32.78,33.04,725400.0,23.1143,23.3607,23.0791,23.2622,725400.0
2012-11-09 10:10:00,33.02,33.05,32.92,32.93,624000.0,23.2481,23.2692,23.1777,23.1847,624000.0
2012-11-09 10:20:00,32.93,33.0,32.74,32.79,415600.0,23.1847,23.234,23.051,23.0862,415600.0
2012-11-09 10:30:00,32.77,32.79,32.57,32.58,460800.0,23.0721,23.0862,22.9313,22.9383,460800.0
2012-11-09 10:40:00,32.59,32.64,32.54,32.57,619600.0,22.9454,22.9806,22.9101,22.9313,619600.0
2012-11-09 10:50:00,32.57,32.67,32.56,32.67,242400.0,22.9313,23.0017,22.9242,23.0017,242400.0
2012-11-09 11:00:00,32.66,32.69,32.6,32.66,265000.0,22.9946,23.0158,22.9524,22.9946,265000.0
2012-11-09 11:10:00,32.66,32.84,32.65,32.82,326400.0,22.9946,23.1214,22.9876,23.1073,326400.0
2012-11-09 11:20:00,32.81,32.83,32.7,32.8,295800.0,23.1002,23.1143,23.0228,23.0932,295800.0
2012-11-09 11:30:00,32.81,32.85,32.73,32.8,159400.0,23.1002,23.1284,23.0439,23.0932,159400.0
2012-11-09 11:40:00,32.8,32.88,32.77,32.85,110000.0,23.0932,23.1495,23.0721,23.1284,110000.0
2012-11-09 11:50:00,32.85,32.85,32.78,32.8,130000.0,23.1284,23.1284,23.0791,23.0932,130000.0
2012-11-09 12:00:00,32.79,32.85,32.78,32.8,180800.0,23.0862,23.1284,23.0791,23.0932,180800.0
2012-11-09 12:10:00,32.8,32.89,32.8,32.88,99400.0,23.0932,23.1566,23.0932,23.1495,99400.0
2012-11-09 12:20:00,32.88,32.88,32.83,32.85,96800.0,23.1495,23.1495,23.1143,23.1284,96800.0
2012-11-09 12:30:00,32.85,32.91,32.84,32.85,162800.0,23.1284,23.1707,23.1214,23.1284,162800.0
2012-11-09 12:40:00,32.84,32.85,32.78,32.84,81200.0,23.1214,23.1284,23.0791,23.1214,81200.0
2012-11-09 12:50:00,32.84,32.85,32.78,32.8,132200.0,23.1214,23.1284,23.0791,23.0932,132200.0
2012-11-09 13:00:00,32.79,32.88,32.78,32.88,269200.0,23.0862,23.1495,23.0791,23.1495,269200.0
2012-11-09 13:10:00,32.88,32.89,32.79,32.81,308400.0,23.1495,23.1566,23.0862,23.1002,308400.0
2012-11-09 13:20:00,32.81,32.84,32.74,32.74,192000.0,23.1002,23.1214,23.051,23.051,192000.0
2012-11-09 13:30:00,32.75,32.79,32.73,32.74,194600.0,23.058,23.0862,23.0439,23.051,194600.0
2012-11-09 13:40:00,32.74,32.78,32.7,32.77,353800.0,23.051,23.0791,23.0228,23.0721,353800.0
2012-11-09 13:50:00,32.77,32.8,32.74,32.77,533400.0,23.0721,23.0932,23.051,23.0721,533400.0
2012-11-09 14:00:00,32.79,32.82,32.77,32.8,215600.0,23.0862,23.1073,23.0721,23.0932,215600.0
2012-11-09 14:10:00,32.8,32.98,32.8,32.98,270000.0,23.0932,23.2199,23.0932,23.2199,270000.0
2012-11-09 14:20:00,32.98,33.02,32.92,32.99,541200.0,23.2199,23.2481,23.1777,23.227,541200.0
2012-11-09 14:30:00,32.99,33.01,32.87,32.88,482200.0,23.227,23.2411,23.1425,23.1495,482200.0
2012-11-09 14:40:00,32.88,32.88,32.78,32.78,213000.0,23.1495,23.1495,23.0791,23.0791,213000.0
2012-11-09 14:50:00,32.78,32.79,32.71,32.72,434400.0,23.0791,23.0862,23.0298,23.0369,434400.0
2012-11-09 15:00:00,32.72,32.74,32.65,32.67,413000.0,23.0369,23.051,22.9876,23.0017,413000.0
2012-11-09 15:10:00,32.68,32.74,32.65,32.68,354800.0,23.0087,23.051,22.9876,23.0087,354800.0
2012-11-09 15:20:00,32.68,32.71,32.64,32.65,341800.0,23.0087,23.0298,22.9806,22.9876,341800.0
2012-11-09 15:30:00,32.66,32.66,32.55,32.6,502200.0,22.9946,22.9946,22.9172,22.9524,502200.0
2012-11-09 15:40:00,32.6,32.65,32.54,32.54,1006600.0,22.9524,22.9876,22.9101,22.9101,1006600.0
2012-11-09 15:50:00,32.53,32.57,32.49,32.5,1487600.0,22.9031,22.9313,22.8749,22.882,1487600.0
2012-11-12 09:30:00,36.16,36.63,36.1,36.42,4941200.0,25.4589,25.7898,25.4166,25.6419,4941200.0
2012-11-12 09:40:00,36.42,36.48,36.15,36.22,2520200.0,25.6419,25.6842,25.4518,25.5011,2520200.0
2012-11-12 09:50:00,36.21,36.24,35.94,36.05,2547400.0,25.4941,25.5152,25.304,25.3814,2547400.0
2012-11-12 10:00:00,36.04,36.31,35.87,36.07,1888600.0,25.3744,25.5645,25.2547,25.3955,1888600.0
2012-11-12 10:10:00,36.07,36.38,35.99,36.27,1537400.0,25.3955,25.6137,25.3392,25.5363,1537400.0
2012-11-12 10:20:00,36.27,36.49,36.25,36.41,1846400.0,25.5363,25.6912,25.5222,25.6349,1846400.0
2012-11-12 10:30:00,36.43,36.48,36.34,36.46,769000.0,25.6489,25.6842,25.5856,25.6701,769000.0
2012-11-12 10:40:00,36.46,36.58,36.4,36.58,971000.0,25.6701,25.7546,25.6278,25.7546,971000.0
2012-11-12 10:50:00,36.58,36.58,36.42,36.45,901600.0,25.7546,25.7546,25.6419,25.663,901600.0
2012-11-12 11:00:00,36.45,36.56,36.41,36.49,907800.0,25.663,25.7405,25.6349,25.6912,907800.0
2012-11-12 11:10:00,36.49,36.54,36.22,36.31,768400.0,25.6912,25.7264,25.5011,25.5645,768400.0
2012-11-12 11:20:00,36.31,36.59,36.31,36.51,582800.0,25.5645,25.7616,25.5645,25.7053,582800.0
2012-11-12 11:30:00,36.52,36.56,36.43,36.43,409600.0,25.7123,25.7405,25.6489,25.6489,409600.0
2012-11-12 11:40:00,36.44,36.46,36.2,36.21,868200.0,25.656,25.6701,25.487,25.4941,868200.0
2012-11-12 11:50:00,36.21,36.24,36.1,36.24,834400.0,25.4941,25.5152,25.4166,25.5152,834400.0
2012-11-12 12:00:00,36.24,36.4,36.21,36.35,621400.0,25.5152,25.6278,25.4941,25.5926,621400.0
2012-11-12 12:10:00,36.35,36.35,36.23,36.24,534000.0,25.5926,25.5926,25.5081,25.5152,534000.0
2012-11-12 12:20:00,36.24,36.4,36.23,36.31,627200.0,25.5152,25.6278,25.5081,25.5645,627200.0
2012-11-12 12:30:00,36.31,36.39,36.31,36.36,305400.0,25.5645,25.6208,25.5645,25.5997,305400.0
2012-11-12 12:40:00,36.36,36.44,36.36,36.41,483800.0,25.5997,25.656,25.5997,25.6349,483800.0
2012-11-12 12:50:00,36.41,36.43,36.31,36.43,272000.0,25.6349,25.6489,25.5645,25.6489,272000.0
2012-11-12 13:00:00,36.42,36.49,36.39,36.43,358000.0,25.6419,25.6912,25.6208,25.6489,358000.0
2012-11-12 13:10:00,36.43,36.49,36.4,36.43,432000.0,25.6489,25.6912,25.6278,25.6489,432000.0
2012-11-12 13:20:00,36.44,36.44,36.31,36.33,280800.0,25.656,25.656,25.5645,25.5785,280800.0
2012-11-12 13:30:00,36.32,36.35,36.24,36.27,741600.0,25.5715,25.5926,25.5152,25.5363,741600.0
2012-11-12 13:40:00,36.27,36.32,36.2,36.23,1296200.0,25.5363,25.5715,25.487,25.5081,1296200.0
2012-11-12 13:50:00,36.23,36.26,36.2,36.24,443000.0,25.5081,25.5293,25.487,25.5152,443000.0
2012-11-12 14:00:00,36.24,36.27,36.2,36.23,644600.0,25.5152,25.5363,25.487,25.5081,644600.0
2012-11-12 14:10:00,36.23,36.26,36.04,36.05,569200.0,25.5081,25.5293,25.3744,25.3814,569200.0
2012-11-12 14:20:00,36.05,36.08,35.91,35.99,922400.0,25.3814,25.4025,25.2828,25.3392,922400.0
2012-11-12 14:30:00,35.99,36.0,35.79,35.84,572000.0,25.3392,25.3462,25.1983,25.2336,572000.0
2012-11-12 14:40:00,35.85,36.02,35.84,35.97,566000.0,25.2406,25.3603,25.2336,25.3251,566000.0
2012-11-12 14:50:00,35.95,36.1,35.95,36.09,471800.0,25.311,25.4166,25.311,25.4096,471800.0
2012-11-12 15:00:00,36.09,36.18,36.03,36.05,608200.0,25.4096,25.4729,25.3673,25.3814,608200.0
2012-11-12 15:10:00,36.05,36.07,36.0,36.02,419600.0,25.3814,25.3955,25.3462,25.3603,419600.0
2012-11-12 15:20:00,36.02,36.5,36.02,36.35,2375400.0,25.3603,25.6982,25.3603,25.5926,2375400.0
2012-11-12 15:30:00,36.34,36.76,36.1,36.47,3667800.0,25.5856,25.8813,25.4166,25.6771,3667800.0
2012-11-12 15:40:00,36.48,36.79,36.38,36.69,3012000.0,25.6842,25.9024,25.6137,25.832,3012000.0
2012-11-12 15:50:00,36.71,37.17,36.63,36.97,6603200.0,25.8461,26.17,25.7898,26.0291,6603200.0
2012-11-13 09:30:00,37.27,37.74,37.12,37.5,3103200.0,26.2404,26.5713,26.1347,26.4023,3103200.0
2012-11-13 09:40:00,37.5,37.68,37.31,37.49,1562000.0,26.4023,26.529,26.2685,26.3953,1562000.0
2012-11-13 09:50:00,37.49,37.53,37.13,37.29,1087400.0,26.3953,26.4234,26.1418,26.2544,1087400.0
2012-11-13 10:00:00,37.29,37.43,37.27,37.33,750600.0,26.2544,26.353,26.2404,26.2826,750600.0
2012-11-13 10:10:00,37.33,37.45,37.26,37.34,685800.0,26.2826,26.3671,26.2333,26.2896,685800.0
2012-11-13 10:20:00,37.35,37.41,37.2,37.28,569200.0,26.2967,26.3389,26.1911,26.2474,569200.0
2012-11-13 10:30:00,37.28,37.38,37.22,37.24,977000.0,26.2474,26.3178,26.2052,26.2192,977000.0
2012-11-13 10:40:00,37.23,37.26,37.12,37.19,553000.0,26.2122,26.2333,26.1347,26.184,553000.0
2012-11-13 10:50:00,37.19,37.3,37.13,37.26,678200.0,26.184,26.2615,26.1418,26.2333,678200.0
2012-11-13 11:00:00,37.26,37.27,37.2,37.21,446200.0,26.2333,26.2404,26.1911,26.1981,446200.0
2012-11-13 11:10:00,37.21,37.24,37.05,37.08,618400.0,26.1981,26.2192,26.0855,26.1066,618400.0
2012-11-13 11:20:00,37.08,37.18,37.01,37.09,490400.0,26.1066,26.177,26.0573,26.1136,490400.0
2012-11-13 11:30:00,37.09,37.17,37.05,37.09,351000.0,26.1136,26.17,26.0855,26.1136,351000.0
2012-11-13 11:40:00,37.1,37.11,37.04,37.04,385200.0,26.1207,26.1277,26.0784,26.0784,385200.0
2012-11-13 11:50:00,37.04,37.04,36.93,36.99,702400.0,26.0784,26.0784,26.001,26.0432,702400.0
2012-11-13 12:00:00,37.0,37.12,36.99,37.08,2976600.0,26.0503,26.1347,26.0432,26.1066,2976600.0
2012-11-13 12:10:00,37.08,37.12,36.93,36.93,951600.0,26.1066,26.1347,26.001,26.001,951600.0
2012-11-13 12:20:00,36.94,36.99,36.78,36.82,463400.0,26.008,26.0432,25.8954,25.9235,463400.0
2012-11-13 12:30:00,36.83,36.84,36.54,36.66,630000.0,25.9306,25.9376,25.7264,25.8109,630000.0
2012-11-13 12:40:00,36.66,36.74,36.66,36.72,266200.0,25.8109,25.8672,25.8109,25.8531,266200.0
2012-11-13 12:50:00,36.72,36.77,36.71,36.72,306000.0,25.8531,25.8883,25.8461,25.8531,306000.0
2012-11-13 13:00:00,36.73,36.74,36.63,36.73,254000.0,25.8602,25.8672,25.7898,25.8602,254000.0
2012-11-13 13:10:00,36.73,36.85,36.66,36.81,439200.0,25.8602,25.9447,25.8109,25.9165,439200.0
2012-11-13 13:20:00,36.81,36.81,36.65,36.66,295400.0,25.9165,25.9165,25.8038,25.8109,295400.0
2012-11-13 13:30:00,36.67,36.68,36.54,36.58,406800.0,25.8179,25.825,25.7264,25.7546,406800.0
2012-11-13 13:40:00,36.58,36.63,36.55,36.62,285400.0,25.7546,25.7898,25.7334,25.7827,285400.0
2012-11-13 13:50:00,36.62,36.66,36.6,36.63,293400.0,25.7827,25.8109,25.7686,25.7898,293400.0
2012-11-13 14:00:00,36.63,36.73,36.63,36.69,839400.0,25.7898,25.8602,25.7898,25.832,839400.0
2012-11-13 14:10:00,36.68,36.69,36.59,36.65,240600.0,25.825,25.832,25.7616,25.8038,240600.0
2012-11-13 14:20:00,36.65,36.75,36.62,36.74,381200.0,25.8038,25.8742,25.7827,25.8672,381200.0
2012-11-13 14:30:00,36.74,36.77,36.71,36.76,871400.0,25.8672,25.8883,25.8461,25.8813,871400.0
2012-11-13 14:40:00,36.77,36.85,36.7,36.85,544800.0,25.8883,25.9447,25.839,25.9447,544800.0
2012-11-13 14:50:00,36.84,36.88,36.77,36.78,273800.0,25.9376,25.9658,25.8883,25.8954,273800.0
2012-11-13 15:00:00,36.78,36.8,36.59,36.6,502000.0,25.8954,25.9094,25.7616,25.7686,502000.0
2012-11-13 15:10:00,36.59,36.59,36.5,36.54,679800.0,25.7616,25.7616,25.6982,25.7264,679800.0
2012-11-13 15:20:00,36.54,36.55,36.31,36.34,869200.0,25.7264,25.7334,25.5645,25.5856,869200.0
2012-11-13 15:30:00,36.34,36.48,36.33,36.35,776200.0,25.5856,25.6842,25.5785,25.5926,776200.0
2012-11-13 15:40:00,36.35,36.51,36.27,36.51,949000.0,25.5926,25.7053,25.5363,25.7053,949000.0
2012-11-13 15:50:00,36.5,36.5,36.33,36.36,1262000.0,25.6982,25.6982,25.5785,25.5997,1262000.0
2012-11-14 09:30:00,36.29,36.67,36.27,36.58,1050600.0,25.5504,25.8179,25.5363,25.7546,1050600.0
2012-11-14 09:40:00,36.6,36.84,36.58,36.79,775600.0,25.7686,25.9376,25.7546,25.9024,775600.0
2012-11-14 09:50:00,36.78,36.85,36.65,36.78,837600.0,25.8954,25.9447,25.8038,25.8954,837600.0
2012-11-14 10:00:00,36.77,36.87,36.69,36.69,1197800.0,25.8883,25.9587,25.832,25.832,1197800.0
2012-11-14 10:10:00,36.7,36.71,36.55,36.63,608400.0,25.839,25.8461,25.7334,25.7898,608400.0
2012-11-14 10:20:00,36.63,36.77,36.63,36.7,1236200.0,25.7898,25.8883,25.7898,25.839,1236200.0
2012-11-14 10:30:00,36.69,36.77,36.64,36.67,755800.0,25.832,25.8883,25.7968,25.8179,755800.0
2012-11-14 10:40:00,36.67,36.72,36.63,36.67,279200.0,25.8179,25.8531,25.7898,25.8179,279200.0
2012-11-14 10:50:00,36.68,36.71,36.63,36.67,413800.0,25.825,25.8461,25.7898,25.8179,413800.0
2012-11-14 11:00:00,36.68,36.81,36.63,36.8,325600.0,25.825,25.9165,25.7898,25.9094,325600.0
2012-11-14 11:10:00,36.81,36.94,36.73,36.84,494200.0,25.9165,26.008,25.8602,25.9376,494200.0
2012-11-14 11:20:00,36.85,36.87,36.72,36.86,352400.0,25.9447,25.9587,25.8531,25.9517,352400.0
2012-11-14 11:30:00,36.86,36.89,36.75,36.84,331400.0,25.9517,25.9728,25.8742,25.9376,331400.0
2012-11-14 11:40:00,36.85,36.92,36.83,36.9,437600.0,25.9447,25.9939,25.9306,25.9799,437600.0
2012-11-14 11:50:00,36.9,36.96,36.83,36.85,525800.0,25.9799,26.0221,25.9306,25.9447,525800.0
2012-11-14 12:00:00,36.85,36.88,36.76,36.88,314000.0,25.9447,25.9658,25.8813,25.9658,314000.0
2012-11-14 12:10:00,36.88,36.89,36.73,36.74,242400.0,25.9658,25.9728,25.8602,25.8672,242400.0
2012-11-14 12:20:00,36.72,36.72,36.64,36.65,684000.0,25.8531,25.8531,25.7968,25.8038,684000.0
2012-11-14 12:30:00,36.65,36.67,36.57,36.58,601600.0,25.8038,25.8179,25.7475,25.7546,601600.0
2012-11-14 12:40:00,36.57,36.6,36.54,36.6,205800.0,25.7475,25.7686,25.7264,25.7686,205800.0
2012-11-14 12:50:00,36.6,36.6,36.48,36.51,224800.0,25.7686,25.7686,25.6842,25.7053,224800.0
2012-11-14 13:00:00,36.51,36.55,36.49,36.54,167000.0,25.7053,25.7334,25.6912,25.7264,167000.0
2012-11-14 13:10:00,36.54,36.6,36.52,36.6,226400.0,25.7264,25.7686,25.7123,25.7686,226400.0
2012-11-14 13:20:00,36.6,36.6,36.49,36.49,135000.0,25.7686,25.7686,25.6912,25.6912,135000.0
2012-11-14 13:30:00,36.48,36.51,36.41,36.46,190200.0,25.6842,25.7053,25.6349,25.6701,190200.0
2012-11-14 13:40:00,36.46,36.49,36.41,36.48,209000.0,25.6701,25.6912,25.6349,25.6842,209000.0
2012-11-14 13:50:00,36.48,36.48,36.42,36.47,114000.0,25.6842,25.6842,25.6419,25.6771,114000.0
2012-11-14 14:00:00,36.48,36.54,36.44,36.49,239000.0,25.6842,25.7264,25.656,25.6912,239000.0
2012-11-14 14:10:00,36.49,36.5,36.34,36.4,348000.0,25.6912,25.6982,25.5856,25.6278,348000.0
2012-11-14 14:20:00,36.41,36.41,36.3,36.33,282000.0,25.6349,25.6349,25.5574,25.5785,282000.0
2012-11-14 14:30:00,36.34,36.35,36.22,36.3,382400.0,25.5856,25.5926,25.5011,25.5574,382400.0
2012-11-14 14:40:00,36.3,36.35,36.23,36.27,299800.0,25.5574,25.5926,25.5081,25.5363,299800.0
2012-11-14 14:50:00,36.27,36.29,36.23,36.24,203800.0,25.5363,25.5504,25.5081,25.5152,203800.0
2012-11-14 15:00:00,36.24,36.26,36.14,36.17,439200.0,25.5152,25.5293,25.4448,25.4659,439200.0
2012-11-14 15:10:00,36.17,36.27,36.16,36.21,425600.0,25.4659,25.5363,25.4589,25.4941,425600.0
2012-11-14 15:20:00,36.21,36.21,36.12,36.15,308000.0,25.4941,25.4941,25.4307,25.4518,308000.0
2012-11-14 15:30:00,36.15,36.18,36.06,36.08,385200.0,25.4518,25.4729,25.3884,25.4025,385200.0
2012-11-14 15:40:00,36.07,36.13,36.03,36.08,617000.0,25.3955,25.4377,25.3673,25.4025,617000.0
2012-11-14 15:50:00,36.08,36.18,36.0,36.16,1472400.0,25.4025,25.4729,25.3462,25.4589,1472400.0
2012-11-15 09:30:00,36.02,36.24,35.77,36.19,1172000.0,25.3603,25.5152,25.1843,25.48,1172000.0
2012-11-15 09:40:00,36.19,36.23,36.07,36.13,475200.0,25.48,25.5081,25.3955,25.4377,475200.0
2012-11-15 09:50:00,36.13,36.2,35.95,35.99,545200.0,25.4377,25.487,25.311,25.3392,545200.0
2012-11-15 10:00:00,35.99,35.99,35.8,35.82,644000.0,25.3392,25.3392,25.2054,25.2195,644000.0
2012-11-15 10:10:00,35.81,35.88,35.77,35.83,350400.0,25.2124,25.2617,25.1843,25.2265,350400.0
2012-11-15 10:20:00,35.83,35.85,35.74,35.82,527400.0,25.2265,25.2406,25.1631,25.2195,527400.0
2012-11-15 10:30:00,35.82,35.93,35.81,35.87,362800.0,25.2195,25.2969,25.2124,25.2547,362800.0
2012-11-15 10:40:00,35.87,35.88,35.74,35.74,346000.0,25.2547,25.2617,25.1631,25.1631,346000.0
2012-11-15 10:50:00,35.74,35.77,35.58,35.6,411600.0,25.1631,25.1843,25.0505,25.0646,411600.0
2012-11-15 11:00:00,35.6,35.72,35.58,35.64,561600.0,25.0646,25.1491,25.0505,25.0927,561600.0
2012-11-15 11:10:00,35.65,35.65,35.57,35.57,375400.0,25.0998,25.0998,25.0435,25.0435,375400.0
2012-11-15 11:20:00,35.57,35.62,35.56,35.62,273200.0,25.0435,25.0787,25.0364,25.0787,273200.0
2012-11-15 11:30:00,35.62,35.69,35.61,35.68,365400.0,25.0787,25.1279,25.0716,25.1209,365400.0
2012-11-15 11:40:00,35.68,35.82,35.63,35.67,545600.0,25.1209,25.2195,25.0857,25.1139,545600.0
2012-11-15 11:50:00,35.67,35.74,35.62,35.64,335200.0,25.1139,25.1631,25.0787,25.0927,335200.0
2012-11-15 12:00:00,35.65,35.71,35.63,35.7,478600.0,25.0998,25.142,25.0857,25.135,478600.0
2012-11-15 12:10:00,35.69,35.71,35.68,35.69,184800.0,25.1279,25.142,25.1209,25.1279,184800.0
2012-11-15 12:20:00,35.69,35.77,35.69,35.76,126200.0,25.1279,25.1843,25.1279,25.1772,126200.0
2012-11-15 12:30:00,35.77,35.87,35.76,35.85,104600.0,25.1843,25.2547,25.1772,25.2406,104600.0
2012-11-15 12:40:00,35.84,35.85,35.74,35.77,278200.0,25.2336,25.2406,25.1631,25.1843,278200.0
2012-11-15 12:50:00,35.78,35.82,35.73,35.82,313600.0,25.1913,25.2195,25.1561,25.2195,313600.0
2012-11-15 13:00:00,35.82,35.96,35.81,35.96,301200.0,25.2195,25.318,25.2124,25.318,301200.0
2012-11-15 13:10:00,35.95,36.01,35.94,35.99,348600.0,25.311,25.3532,25.304,25.3392,348600.0
2012-11-15 13:20:00,35.99,36.02,35.97,36.01,154600.0,25.3392,25.3603,25.3251,25.3532,154600.0
2012-11-15 13:30:00,36.01,36.19,36.0,36.17,266400.0,25.3532,25.48,25.3462,25.4659,266400.0
2012-11-15 13:40:00,36.17,36.2,36.13,36.17,260600.0,25.4659,25.487,25.4377,25.4659,260600.0
2012-11-15 13:50:00,36.18,36.3,36.15,36.2,322200.0,25.4729,25.5574,25.4518,25.487,322200.0
2012-11-15 14:00:00,36.2,36.2,36.08,36.17,242000.0,25.487,25.487,25.4025,25.4659,242000.0
2012-11-15 14:10:00,36.17,36.24,36.09,36.23,328000.0,25.4659,25.5152,25.4096,25.5081,328000.0
2012-11-15 14:20:00,36.23,36.29,36.13,36.26,165000.0,25.5081,25.5504,25.4377,25.5293,165000.0
2012-11-15 14:30:00,36.25,36.26,36.16,36.21,198200.0,25.5222,25.5293,25.4589,25.4941,198200.0
2012-11-15 14:40:00,36.23,36.35,36.23,36.24,271400.0,25.5081,25.5926,25.5081,25.5152,271400.0
2012-11-15 14:50:00,36.25,36.34,36.24,36.24,341200.0,25.5222,25.5856,25.5152,25.5152,341200.0
2012-11-15 15:00:00,36.24,36.24,36.12,36.22,530600.0,25.5152,25.5152,25.4307,25.5011,530600.0
2012-11-15 15:10:00,36.21,36.33,36.15,36.29,465000.0,25.4941,25.5785,25.4518,25.5504,465000.0
2012-11-15 15:20:00,36.28,36.34,36.22,36.3,399400.0,25.5433,25.5856,25.5011,25.5574,399400.0
2012-11-15 15:30:00,36.29,36.35,36.25,36.34,645200.0,25.5504,25.5926,25.5222,25.5856,645200.0
2012-11-15 15:40:00,36.34,36.53,36.33,36.51,990000.0,25.5856,25.7194,25.5785,25.7053,990000.0
2012-11-15 15:50:00,36.51,36.54,36.41,36.41,1141000.0,25.7053,25.7264,25.6349,25.6349,1141000.0
2012-11-16 09:30:00,36.52,36.72,36.41,36.61,2049600.0,25.7123,25.8531,25.6349,25.7757,2049600.0
2012-11-16 09:40:00,36.61,36.68,36.56,36.63,510600.0,25.7757,25.825,25.7405,25.7898,510600.0
2012-11-16 09:50:00,36.63,36.72,36.6,36.69,595600.0,25.7898,25.8531,25.7686,25.832,595600.0
2012-11-16 10:00:00,36.69,36.82,36.65,36.82,499600.0,25.832,25.9235,25.8038,25.9235,499600.0
2012-11-16 10:10:00,36.82,37.0,36.79,36.92,531200.0,25.9235,26.0503,25.9024,25.9939,531200.0
2012-11-16 10:20:00,36.91,36.97,36.83,36.85,286600.0,25.9869,26.0291,25.9306,25.9447,286600.0
2012-11-16 10:30:00,36.85,36.97,36.82,36.93,362000.0,25.9447,26.0291,25.9235,26.001,362000.0
2012-11-16 10:40:00,36.93,36.99,36.89,36.99,380800.0,26.001,26.0432,25.9728,26.0432,380800.0
2012-11-16 10:50:00,36.99,36.99,36.91,36.94,243200.0,26.0432,26.0432,25.9869,26.008,243200.0
2012-11-16 11:00:00,36.94,37.06,36.9,36.96,634400.0,26.008,26.0925,25.9799,26.0221,634400.0
2012-11-16 11:10:00,36.97,37.0,36.87,36.93,407600.0,26.0291,26.0503,25.9587,26.001,407600.0
2012-11-16 11:20:00,36.93,36.98,36.9,36.95,428400.0,26.001,26.0362,25.9799,26.0151,428400.0
2012-11-16 11:30:00,36.94,37.01,36.94,36.99,459000.0,26.008,26.0573,26.008,26.0432,459000.0
2012-11-16 11:40:00,36.99,37.27,36.99,37.26,753000.0,26.0432,26.2404,26.0432,26.2333,753000.0
2012-11-16 11:50:00,37.26,37.33,37.17,37.29,488200.0,26.2333,26.2826,26.17,26.2544,488200.0
2012-11-16 12:00:00,37.29,37.38,37.23,37.38,515200.0,26.2544,26.3178,26.2122,26.3178,515200.0
2012-11-16 12:10:00,37.37,37.44,37.29,37.44,408800.0,26.3108,26.36,26.2544,26.36,408800.0
2012-11-16 12:20:00,37.43,37.46,37.39,37.4,353200.0,26.353,26.3741,26.3248,26.3319,353200.0
2012-11-16 12:30:00,37.4,37.43,37.34,37.37,236400.0,26.3319,26.353,26.2896,26.3108,236400.0
2012-11-16 12:40:00,37.36,37.4,37.32,37.37,288800.0,26.3037,26.3319,26.2756,26.3108,288800.0
2012-11-16 12:50:00,37.37,37.41,37.29,37.29,339400.0,26.3108,26.3389,26.2544,26.2544,339400.0
2012-11-16 13:00:00,37.31,37.4,37.28,37.38,304400.0,26.2685,26.3319,26.2474,26.3178,304400.0
2012-11-16 13:10:00,37.38,37.38,37.21,37.25,616800.0,26.3178,26.3178,26.1981,26.2263,616800.0
2012-11-16 13:20:00,37.24,37.4,37.23,37.38,462200.0,26.2192,26.3319,26.2122,26.3178,462200.0
2012-11-16 13:30:00,37.38,37.42,37.36,37.38,655200.0,26.3178,26.346,26.3037,26.3178,655200.0
2012-11-16 13:40:00,37.38,37.39,37.35,37.38,441000.0,26.3178,26.3248,26.2967,26.3178,441000.0
2012-11-16 13:50:00,37.38,37.43,37.37,37.42,714000.0,26.3178,26.353,26.3108,26.346,714000.0
2012-11-16 14:00:00,37.41,37.41,37.29,37.35,380200.0,26.3389,26.3389,26.2544,26.2967,380200.0
2012-11-16 14:10:00,37.35,37.41,37.29,37.38,483000.0,26.2967,26.3389,26.2544,26.3178,483000.0
2012-11-16 14:20:00,37.38,37.42,37.32,37.38,313800.0,26.3178,26.346,26.2756,26.3178,313800.0
2012-11-16 14:30:00,37.38,37.4,37.2,37.25,556200.0,26.3178,26.3319,26.1911,26.2263,556200.0
2012-11-16 14:40:00,37.26,37.33,37.24,37.28,517000.0,26.2333,26.2826,26.2192,26.2474,517000.0
2012-11-16 14:50:00,37.28,37.38,37.27,37.37,412000.0,26.2474,26.3178,26.2404,26.3108,412000.0
2012-11-16 15:00:00,37.38,37.38,37.29,37.38,398600.0,26.3178,26.3178,26.2544,26.3178,398600.0
2012-11-16 15:10:00,37.38,37.39,37.27,37.37,486000.0,26.3178,26.3248,26.2404,26.3108,486000.0
2012-11-16 15:20:00,37.37,37.38,37.3,37.35,533800.0,26.3108,26.3178,26.2615,26.2967,533800.0
2012-11-16 15:30:00,37.35,37.45,37.35,37.45,700600.0,26.2967,26.3671,26.2967,26.3671,700600.0
2012-11-16 15:40:00,37.45,37.46,37.37,37.4,963600.0,26.3671,26.3741,26.3108,26.3319,963600.0
2012-11-16 15:50:00,37.4,37.4,37.21,37.21,1949200.0,26.3319,26.3319,26.1981,26.1981,1949200.0
2012-11-19 09:30:00,37.36,37.62,37.33,37.49,912800.0,26.3037,26.4868,26.2826,26.3953,912800.0
2012-11-19 09:40:00,37.5,37.56,37.38,37.48,800200.0,26.4023,26.4445,26.3178,26.3882,800200.0
2012-11-19 09:50:00,37.46,37.55,37.35,37.47,715400.0,26.3741,26.4375,26.2967,26.3812,715400.0
2012-11-19 10:00:00,37.49,37.49,37.21,37.21,304400.0,26.3953,26.3953,26.1981,26.1981,304400.0
2012-11-19 10:10:00,37.22,37.22,36.98,37.08,636800.0,26.2052,26.2052,26.0362,26.1066,636800.0
2012-11-19 10:20:00,37.09,37.13,37.02,37.1,380800.0,26.1136,26.1418,26.0643,26.1207,380800.0
2012-11-19 10:30:00,37.1,37.15,36.99,36.99,433600.0,26.1207,26.1559,26.0432,26.0432,433600.0
2012-11-19 10:40:00,36.99,37.15,36.95,37.13,488200.0,26.0432,26.1559,26.0151,26.1418,488200.0
2012-11-19 10:50:00,37.13,37.13,36.88,36.98,381800.0,26.1418,26.1418,25.9658,26.0362,381800.0
2012-11-19 11:00:00,36.99,37.13,36.97,37.1,423400.0,26.0432,26.1418,26.0291,26.1207,423400.0
2012-11-19 11:10:00,37.1,37.24,37.08,37.24,404000.0,26.1207,26.2192,26.1066,26.2192,404000.0
2012-11-19 11:20:00,37.24,37.35,37.22,37.31,357200.0,26.2192,26.2967,26.2052,26.2685,357200.0
2012-11-19 11:30:00,37.31,37.32,37.23,37.25,248600.0,26.2685,26.2756,26.2122,26.2263,248600.0
2012-11-19 11:40:00,37.24,37.35,37.24,37.33,152400.0,26.2192,26.2967,26.2192,26.2826,152400.0
2012-11-19 11:50:00,37.34,37.42,37.32,37.4,186200.0,26.2896,26.346,26.2756,26.3319,186200.0
2012-11-19 12:00:00,37.4,37.46,37.32,37.35,251600.0,26.3319,26.3741,26.2756,26.2967,251600.0
2012-11-19 12:10:00,37.35,37.41,37.34,37.4,180800.0,26.2967,26.3389,26.2896,26.3319,180800.0
2012-11-19 12:20:00,37.4,37.4,37.3,37.31,209000.0,26.3319,26.3319,26.2615,26.2685,209000.0
2012-11-19 12:30:00,37.32,37.33,37.23,37.23,259000.0,26.2756,26.2826,26.2122,26.2122,259000.0
2012-11-19 12:40:00,37.23,37.24,37.21,37.23,212200.0,26.2122,26.2192,26.1981,26.2122,212200.0
2012-11-19 12:50:00,37.23,37.23,37.17,37.21,163200.0,26.2122,26.2122,26.17,26.1981,163200.0
2012-11-19 13:00:00,37.22,37.26,37.2,37.22,325600.0,26.2052,26.2333,26.1911,26.2052,325600.0
2012-11-19 13:10:00,37.23,37.25,37.19,37.19,167600.0,26.2122,26.2263,26.184,26.184,167600.0
2012-11-19 13:20:00,37.19,37.21,37.09,37.1,374800.0,26.184,26.1981,26.1136,26.1207,374800.0
2012-11-19 13:30:00,37.11,37.15,37.1,37.13,237800.0,26.1277,26.1559,26.1207,26.1418,237800.0
2012-11-19 13:40:00,37.13,37.15,37.11,37.12,247800.0,26.1418,26.1559,26.1277,26.1347,247800.0
2012-11-19 13:50:00,37.11,37.15,37.1,37.15,226600.0,26.1277,26.1559,26.1207,26.1559,226600.0
2012-11-19 14:00:00,37.15,37.2,37.13,37.16,925600.0,26.1559,26.1911,26.1418,26.1629,925600.0
2012-11-19 14:10:00,37.16,37.19,37.12,37.18,375400.0,26.1629,26.184,26.1347,26.177,375400.0
2012-11-19 14:20:00,37.18,37.27,37.18,37.26,591400.0,26.177,26.2404,26.177,26.2333,591400.0
2012-11-19 14:30:00,37.25,37.35,37.24,37.33,524000.0,26.2263,26.2967,26.2192,26.2826,524000.0
2012-11-19 14:40:00,37.33,37.33,37.2,37.22,473600.0,26.2826,26.2826,26.1911,26.2052,473600.0
2012-11-19 14:50:00,37.21,37.23,37.11,37.2,456200.0,26.1981,26.2122,26.1277,26.1911,456200.0
2012-11-19 15:00:00,37.2,37.24,37.17,37.2,309200.0,26.1911,26.2192,26.17,26.1911,309200.0
2012-11-19 15:10:00,37.2,37.3,37.2,37.26,472400.0,26.1911,26.2615,26.1911,26.2333,472400.0
2012-11-19 15:20:00,37.26,37.29,37.22,37.24,641600.0,26.2333,26.2544,26.2052,26.2192,641600.0
2012-11-19 15:30:00,37.25,37.31,37.22,37.27,550200.0,26.2263,26.2685,26.2052,26.2404,550200.0
2012-11-19 15:40:00,37.27,37.32,37.27,37.29,496200.0,26.2404,26.2756,26.2404,26.2544,496200.0
2012-11-19 15:50:00,37.29,37.42,37.27,37.41,725000.0,26.2544,26.346,26.2404,26.3389,725000.0
2012-11-20 09:30:00,37.44,37.6,37.32,37.48,736400.0,26.36,26.4727,26.2756,26.3882,736400.0
2012-11-20 09:40:00,37.5,37.65,37.46,37.63,452000.0,26.4023,26.5079,26.3741,26.4938,452000.0
2012-11-20 09:50:00,37.63,37.8,37.62,37.8,520000.0,26.4938,26.6135,26.4868,26.6135,520000.0
2012-11-20 10:00:00,37.8,37.8,37.63,37.68,302800.0,26.6135,26.6135,26.4938,26.529,302800.0
2012-11-20 10:10:00,37.68,37.71,37.63,37.65,286400.0,26.529,26.5501,26.4938,26.5079,286400.0
2012-11-20 10:20:00,37.65,37.79,37.65,37.77,341400.0,26.5079,26.6065,26.5079,26.5924,341400.0
2012-11-20 10:30:00,37.77,37.95,37.76,37.94,485200.0,26.5924,26.7191,26.5853,26.7121,485200.0
2012-11-20 10:40:00,37.94,38.05,37.9,38.01,526200.0,26.7121,26.7895,26.6839,26.7614,526200.0
2012-11-20 10:50:00,38.01,38.06,37.94,37.99,392600.0,26.7614,26.7966,26.7121,26.7473,392600.0
2012-11-20 11:00:00,37.99,38.05,37.93,37.97,532800.0,26.7473,26.7895,26.705,26.7332,532800.0
2012-11-20 11:10:00,37.97,37.98,37.93,37.95,221200.0,26.7332,26.7402,26.705,26.7191,221200.0
2012-11-20 11:20:00,37.95,37.99,37.88,37.99,266000.0,26.7191,26.7473,26.6698,26.7473,266000.0
2012-11-20 11:30:00,37.99,38.0,37.92,37.96,458600.0,26.7473,26.7543,26.698,26.7262,458600.0
2012-11-20 11:40:00,37.96,37.98,37.95,37.96,254000.0,26.7262,26.7402,26.7191,26.7262,254000.0
2012-11-20 11:50:00,37.96,37.98,37.93,37.95,276400.0,26.7262,26.7402,26.705,26.7191,276400.0
2012-11-20 12:00:00,37.95,37.98,37.88,37.92,490600.0,26.7191,26.7402,26.6698,26.698,490600.0
2012-11-20 12:10:00,37.91,37.94,37.87,37.87,166600.0,26.691,26.7121,26.6628,26.6628,166600.0
2012-11-20 12:20:00,37.86,37.93,37.86,37.92,202600.0,26.6558,26.705,26.6558,26.698,202600.0
2012-11-20 12:30:00,37.92,38.01,37.9,37.93,546600.0,26.698,26.7614,26.6839,26.705,546600.0
2012-11-20 12:40:00,37.93,37.98,37.92,37.95,105400.0,26.705,26.7402,26.698,26.7191,105400.0
2012-11-20 12:50:00,37.95,37.98,37.91,37.91,340600.0,26.7191,26.7402,26.691,26.691,340600.0
2012-11-20 13:00:00,37.92,37.92,37.82,37.86,336600.0,26.698,26.698,26.6276,26.6558,336600.0
2012-11-20 13:10:00,37.86,37.88,37.77,37.8,437600.0,26.6558,26.6698,26.5924,26.6135,437600.0
2012-11-20 13:20:00,37.8,37.87,37.76,37.77,249000.0,26.6135,26.6628,26.5853,26.5924,249000.0
2012-11-20 13:30:00,37.77,37.88,37.76,37.87,434200.0,26.5924,26.6698,26.5853,26.6628,434200.0
2012-11-20 13:40:00,37.86,37.9,37.83,37.84,254800.0,26.6558,26.6839,26.6346,26.6417,254800.0
2012-11-20 13:50:00,37.84,37.85,37.8,37.83,231400.0,26.6417,26.6487,26.6135,26.6346,231400.0
2012-11-20 14:00:00,37.84,37.84,37.8,37.81,188000.0,26.6417,26.6417,26.6135,26.6206,188000.0
2012-11-20 14:10:00,37.82,37.86,37.8,37.8,230400.0,26.6276,26.6558,26.6135,26.6135,230400.0
2012-11-20 14:20:00,37.81,37.86,37.8,37.83,228400.0,26.6206,26.6558,26.6135,26.6346,228400.0
2012-11-20 14:30:00,37.82,37.84,37.74,37.77,400800.0,26.6276,26.6417,26.5713,26.5924,400800.0
2012-11-20 14:40:00,37.77,37.8,37.73,37.77,366200.0,26.5924,26.6135,26.5642,26.5924,366200.0
2012-11-20 14:50:00,37.77,37.82,37.76,37.79,284800.0,26.5924,26.6276,26.5853,26.6065,284800.0
2012-11-20 15:00:00,37.79,37.82,37.76,37.79,366000.0,26.6065,26.6276,26.5853,26.6065,366000.0
2012-11-20 15:10:00,37.79,37.81,37.76,37.79,239800.0,26.6065,26.6206,26.5853,26.6065,239800.0
2012-11-20 15:20:00,37.8,37.8,37.77,37.78,176400.0,26.6135,26.6135,26.5924,26.5994,176400.0
2012-11-20 15:30:00,37.79,37.82,37.76,37.77,340600.0,26.6065,26.6276,26.5853,26.5924,340600.0
2012-11-20 15:40:00,37.77,37.88,37.77,37.82,373200.0,26.5924,26.6698,26.5924,26.6276,373200.0
2012-11-20 15:50:00,37.82,37.94,37.79,37.92,742400.0,26.6276,26.7121,26.6065,26.698,742400.0
2012-11-21 09:30:00,37.87,37.99,37.67,37.8,277200.0,26.6628,26.7473,26.522,26.6135,277200.0
2012-11-21 09:40:00,37.8,37.97,37.8,37.88,351600.0,26.6135,26.7332,26.6135,26.6698,351600.0
2012-11-21 09:50:00,37.88,37.9,37.77,37.87,323400.0,26.6698,26.6839,26.5924,26.6628,323400.0
2012-11-21 10:00:00,37.85,37.86,37.62,37.63,210800.0,26.6487,26.6558,26.4868,26.4938,210800.0
2012-11-21 10:10:00,37.63,37.66,37.52,37.57,254400.0,26.4938,26.5149,26.4164,26.4516,254400.0
2012-11-21 10:20:00,37.58,37.6,37.47,37.54,270000.0,26.4586,26.4727,26.3812,26.4305,270000.0
2012-11-21 10:30:00,37.53,37.53,37.48,37.52,147400.0,26.4234,26.4234,26.3882,26.4164,147400.0
2012-11-21 10:40:00,37.52,37.53,37.41,37.49,455400.0,26.4164,26.4234,26.3389,26.3953,455400.0
2012-11-21 10:50:00,37.49,37.54,37.39,37.54,346000.0,26.3953,26.4305,26.3248,26.4305,346000.0
2012-11-21 11:00:00,37.54,37.6,37.51,37.58,314600.0,26.4305,26.4727,26.4093,26.4586,314600.0
2012-11-21 11:10:00,37.58,37.6,37.58,37.59,132800.0,26.4586,26.4727,26.4586,26.4657,132800.0
2012-11-21 11:20:00,37.6,37.61,37.57,37.59,158800.0,26.4727,26.4797,26.4516,26.4657,158800.0
2012-11-21 11:30:00,37.59,37.62,37.55,37.58,200400.0,26.4657,26.4868,26.4375,26.4586,200400.0
2012-11-21 11:40:00,37.58,37.58,37.52,37.56,184000.0,26.4586,26.4586,26.4164,26.4445,184000.0
2012-11-21 11:50:00,37.56,37.56,37.42,37.44,235400.0,26.4445,26.4445,26.346,26.36,235400.0
2012-11-21 12:00:00,37.44,37.47,37.4,37.46,164400.0,26.36,26.3812,26.3319,26.3741,164400.0
2012-11-21 12:10:00,37.46,37.48,37.43,37.44,183600.0,26.3741,26.3882,26.353,26.36,183600.0
2012-11-21 12:20:00,37.44,37.54,37.43,37.49,223000.0,26.36,26.4305,26.353,26.3953,223000.0
2012-11-21 12:30:00,37.49,37.49,37.45,37.45,285200.0,26.3953,26.3953,26.3671,26.3671,285200.0
2012-11-21 12:40:00,37.45,37.48,37.44,37.47,216600.0,26.3671,26.3882,26.36,26.3812,216600.0
2012-11-21 12:50:00,37.47,37.55,37.46,37.53,97400.0,26.3812,26.4375,26.3741,26.4234,97400.0
2012-11-21 13:00:00,37.54,37.57,37.52,37.56,168600.0,26.4305,26.4516,26.4164,26.4445,168600.0
2012-11-21 13:10:00,37.55,37.56,37.5,37.52,95800.0,26.4375,26.4445,26.4023,26.4164,95800.0
2012-11-21 13:20:00,37.52,37.65,37.51,37.62,142800.0,26.4164,26.5079,26.4093,26.4868,142800.0
2012-11-21 13:30:00,37.62,37.67,37.6,37.67,87400.0,26.4868,26.522,26.4727,26.522,87400.0
2012-11-21 13:40:00,37.68,37.73,37.64,37.69,83400.0,26.529,26.5642,26.5009,26.5361,83400.0
2012-11-21 13:50:00,37.69,37.71,37.66,37.67,202800.0,26.5361,26.5501,26.5149,26.522,202800.0
2012-11-21 14:00:00,37.68,37.74,37.68,37.73,69600.0,26.529,26.5713,26.529,26.5642,69600.0
2012-11-21 14:10:00,37.73,37.74,37.7,37.7,92600.0,26.5642,26.5713,26.5431,26.5431,92600.0
2012-11-21 14:20:00,37.7,37.74,37.69,37.73,131400.0,26.5431,26.5713,26.5361,26.5642,131400.0
2012-11-21 14:30:00,37.73,37.74,37.7,37.7,88800.0,26.5642,26.5713,26.5431,26.5431,88800.0
2012-11-21 14:40:00,37.71,37.74,37.69,37.7,87400.0,26.5501,26.5713,26.5361,26.5431,87400.0
2012-11-21 14:50:00,37.7,37.72,37.68,37.68,72400.0,26.5431,26.5572,26.529,26.529,72400.0
2012-11-21 15:00:00,37.68,37.72,37.68,37.71,114800.0,26.529,26.5572,26.529,26.5501,114800.0
2012-11-21 15:10:00,37.71,37.72,37.69,37.7,109600.0,26.5501,26.5572,26.5361,26.5431,109600.0
2012-11-21 15:20:00,37.7,37.74,37.7,37.73,234000.0,26.5431,26.5713,26.5431,26.5642,234000.0
2012-11-21 15:30:00,37.73,37.74,37.71,37.73,182600.0,26.5642,26.5713,26.5501,26.5642,182600.0
2012-11-21 15:40:00,37.73,37.78,37.72,37.77,258800.0,26.5642,26.5994,26.5572,26.5924,258800.0
2012-11-21 15:50:00,37.77,37.77,37.73,37.77,351800.0,26.5924,26.5924,26.5642,26.5924,351800.0
2012-11-23 09:30:00,37.81,38.05,37.8,37.85,280000.0,26.6206,26.7895,26.6135,26.6487,280000.0
2012-11-23 09:40:00,37.85,37.99,37.84,37.88,257800.0,26.6487,26.7473,26.6417,26.6698,257800.0
2012-11-23 09:50:00,37.89,37.98,37.89,37.97,175600.0,26.6769,26.7402,26.6769,26.7332,175600.0
2012-11-23 10:00:00,37.98,38.02,37.95,37.98,126400.0,26.7402,26.7684,26.7191,26.7402,126400.0
2012-11-23 10:10:00,37.97,38.02,37.91,38.01,163200.0,26.7332,26.7684,26.691,26.7614,163200.0
2012-11-23 10:20:00,38.01,38.14,37.97,38.06,238400.0,26.7614,26.8529,26.7332,26.7966,238400.0
2012-11-23 10:30:00,38.06,38.11,38.02,38.04,170200.0,26.7966,26.8318,26.7684,26.7825,170200.0
2012-11-23 10:40:00,38.04,38.05,37.96,37.98,161800.0,26.7825,26.7895,26.7262,26.7402,161800.0
2012-11-23 10:50:00,37.98,38.05,37.95,38.04,115200.0,26.7402,26.7895,26.7191,26.7825,115200.0
2012-11-23 11:00:00,38.05,38.05,37.97,38.02,226000.0,26.7895,26.7895,26.7332,26.7684,226000.0
2012-11-23 11:10:00,38.01,38.02,37.94,37.97,142800.0,26.7614,26.7684,26.7121,26.7332,142800.0
2012-11-23 11:20:00,37.98,38.02,37.95,37.99,178000.0,26.7402,26.7684,26.7191,26.7473,178000.0
2012-11-23 11:30:00,37.99,38.04,37.98,38.02,78200.0,26.7473,26.7825,26.7402,26.7684,78200.0
2012-11-23 11:40:00,38.02,38.03,37.96,37.98,111800.0,26.7684,26.7754,26.7262,26.7402,111800.0
2012-11-23 11:50:00,37.99,38.04,37.95,38.03,75400.0,26.7473,26.7825,26.7191,26.7754,75400.0
2012-11-23 12:00:00,38.03,38.09,38.01,38.08,109200.0,26.7754,26.8177,26.7614,26.8106,109200.0
2012-11-23 12:10:00,38.08,38.08,37.98,37.98,196400.0,26.8106,26.8106,26.7402,26.7402,196400.0
2012-11-23 12:20:00,37.98,38.01,37.97,37.99,104400.0,26.7402,26.7614,26.7332,26.7473,104400.0
2012-11-23 12:30:00,37.99,38.06,37.99,38.06,180200.0,26.7473,26.7966,26.7473,26.7966,180200.0
2012-11-23 12:40:00,38.05,38.08,38.01,38.01,194800.0,26.7895,26.8106,26.7614,26.7614,194800.0
2012-11-23 12:50:00,38.02,38.1,37.99,38.07,351200.0,26.7684,26.8247,26.7473,26.8036,351200.0
2012-11-26 09:30:00,37.82,37.93,37.5,37.54,396800.0,26.6276,26.705,26.4023,26.4305,396800.0
2012-11-26 09:40:00,37.54,37.59,37.43,37.46,185200.0,26.4305,26.4657,26.353,26.3741,185200.0
2012-11-26 09:50:00,37.46,37.62,37.41,37.52,198800.0,26.3741,26.4868,26.3389,26.4164,198800.0
2012-11-26 10:00:00,37.53,37.57,37.5,37.55,245000.0,26.4234,26.4516,26.4023,26.4375,245000.0
2012-11-26 10:10:00,37.55,37.63,37.5,37.56,384200.0,26.4375,26.4938,26.4023,26.4445,384200.0
2012-11-26 10:20:00,37.56,37.62,37.56,37.62,224600.0,26.4445,26.4868,26.4445,26.4868,224600.0
2012-11-26 10:30:00,37.6,37.66,37.6,37.62,238200.0,26.4727,26.5149,26.4727,26.4868,238200.0
2012-11-26 10:40:00,37.62,37.65,37.58,37.6,315400.0,26.4868,26.5079,26.4586,26.4727,315400.0
2012-11-26 10:50:00,37.6,37.6,37.51,37.52,238000.0,26.4727,26.4727,26.4093,26.4164,238000.0
2012-11-26 11:00:00,37.52,37.52,37.41,37.44,192400.0,26.4164,26.4164,26.3389,26.36,192400.0
2012-11-26 11:10:00,37.44,37.49,37.44,37.45,221200.0,26.36,26.3953,26.36,26.3671,221200.0
2012-11-26 11:20:00,37.45,37.45,37.34,37.37,222600.0,26.3671,26.3671,26.2896,26.3108,222600.0
2012-11-26 11:30:00,37.37,37.42,37.37,37.41,180200.0,26.3108,26.346,26.3108,26.3389,180200.0
2012-11-26 11:40:00,37.41,37.43,37.37,37.37,172800.0,26.3389,26.353,26.3108,26.3108,172800.0
2012-11-26 11:50:00,37.38,37.51,37.37,37.48,154400.0,26.3178,26.4093,26.3108,26.3882,154400.0
2012-11-26 12:00:00,37.48,37.57,37.47,37.57,133600.0,26.3882,26.4516,26.3812,26.4516,133600.0
2012-11-26 12:10:00,37.56,37.59,37.55,37.58,169800.0,26.4445,26.4657,26.4375,26.4586,169800.0
2012-11-26 12:20:00,37.57,37.58,37.49,37.51,79800.0,26.4516,26.4586,26.3953,26.4093,79800.0
2012-11-26 12:30:00,37.51,37.52,37.46,37.49,115400.0,26.4093,26.4164,26.3741,26.3953,115400.0
2012-11-26 12:40:00,37.5,37.57,37.49,37.54,84800.0,26.4023,26.4516,26.3953,26.4305,84800.0
2012-11-26 12:50:00,37.53,37.57,37.5,37.52,81800.0,26.4234,26.4516,26.4023,26.4164,81800.0
2012-11-26 13:00:00,37.53,37.53,37.43,37.43,75400.0,26.4234,26.4234,26.353,26.353,75400.0
2012-11-26 13:10:00,37.44,37.44,37.38,37.42,162800.0,26.36,26.36,26.3178,26.346,162800.0
2012-11-26 13:20:00,37.43,37.46,37.4,37.44,143200.0,26.353,26.3741,26.3319,26.36,143200.0
2012-11-26 13:30:00,37.44,37.48,37.42,37.44,177200.0,26.36,26.3882,26.346,26.36,177200.0
2012-11-26 13:40:00,37.45,37.49,37.44,37.46,151000.0,26.3671,26.3953,26.36,26.3741,151000.0
2012-11-26 13:50:00,37.47,37.51,37.45,37.48,171200.0,26.3812,26.4093,26.3671,26.3882,171200.0
2012-11-26 14:00:00,37.48,37.52,37.46,37.51,98000.0,26.3882,26.4164,26.3741,26.4093,98000.0
2012-11-26 14:10:00,37.51,37.52,37.48,37.49,116600.0,26.4093,26.4164,26.3882,26.3953,116600.0
2012-11-26 14:20:00,37.49,37.51,37.47,37.49,183400.0,26.3953,26.4093,26.3812,26.3953,183400.0
2012-11-26 14:30:00,37.48,37.52,37.48,37.52,148800.0,26.3882,26.4164,26.3882,26.4164,148800.0
2012-11-26 14:40:00,37.52,37.58,37.51,37.57,166400.0,26.4164,26.4586,26.4093,26.4516,166400.0
2012-11-26 14:50:00,37.58,37.63,37.55,37.62,250000.0,26.4586,26.4938,26.4375,26.4868,250000.0
2012-11-26 15:00:00,37.62,37.66,37.59,37.61,191000.0,26.4868,26.5149,26.4657,26.4797,191000.0
2012-11-26 15:10:00,37.62,37.65,37.6,37.65,144400.0,26.4868,26.5079,26.4727,26.5079,144400.0
2012-11-26 15:20:00,37.65,37.71,37.64,37.69,362000.0,26.5079,26.5501,26.5009,26.5361,362000.0
2012-11-26 15:30:00,37.69,37.76,37.67,37.75,399200.0,26.5361,26.5853,26.522,26.5783,399200.0
2012-11-26 15:40:00,37.76,37.88,37.76,37.81,446200.0,26.5853,26.6698,26.5853,26.6206,446200.0
2012-11-26 15:50:00,37.81,37.82,37.7,37.74,625800.0,26.6206,26.6276,26.5431,26.5713,625800.0
2012-11-27 09:30:00,37.31,37.55,37.06,37.46,837400.0,26.2685,26.4375,26.0925,26.3741,837400.0
2012-11-27 09:40:00,37.46,37.92,37.46,37.92,389000.0,26.3741,26.698,26.3741,26.698,389000.0
2012-11-27 09:50:00,37.9,37.91,37.66,37.77,228800.0,26.6839,26.691,26.5149,26.5924,228800.0
2012-11-27 10:00:00,37.75,37.79,37.59,37.7,158000.0,26.5783,26.6065,26.4657,26.5431,158000.0
2012-11-27 10:10:00,37.71,37.77,37.7,37.73,196800.0,26.5501,26.5924,26.5431,26.5642,196800.0
2012-11-27 10:20:00,37.74,37.78,37.69,37.74,175000.0,26.5713,26.5994,26.5361,26.5713,175000.0
2012-11-27 10:30:00,37.74,37.77,37.65,37.65,151200.0,26.5713,26.5924,26.5079,26.5079,151200.0
2012-11-27 10:40:00,37.65,37.68,37.6,37.6,113400.0,26.5079,26.529,26.4727,26.4727,113400.0
2012-11-27 10:50:00,37.6,37.61,37.5,37.52,301200.0,26.4727,26.4797,26.4023,26.4164,301200.0
2012-11-27 11:00:00,37.51,37.57,37.5,37.55,206600.0,26.4093,26.4516,26.4023,26.4375,206600.0
2012-11-27 11:10:00,37.55,37.57,37.52,37.54,268400.0,26.4375,26.4516,26.4164,26.4305,268400.0
2012-11-27 11:20:00,37.55,37.56,37.38,37.41,158000.0,26.4375,26.4445,26.3178,26.3389,158000.0
2012-11-27 11:30:00,37.41,37.52,37.37,37.49,143200.0,26.3389,26.4164,26.3108,26.3953,143200.0
2012-11-27 11:40:00,37.51,37.59,37.51,37.54,183200.0,26.4093,26.4657,26.4093,26.4305,183200.0
2012-11-27 11:50:00,37.55,37.69,37.54,37.68,211800.0,26.4375,26.5361,26.4305,26.529,211800.0
2012-11-27 12:00:00,37.67,37.72,37.62,37.65,87400.0,26.522,26.5572,26.4868,26.5079,87400.0
2012-11-27 12:10:00,37.65,37.67,37.6,37.62,61600.0,26.5079,26.522,26.4727,26.4868,61600.0
2012-11-27 12:20:00,37.62,37.63,37.6,37.6,46000.0,26.4868,26.4938,26.4727,26.4727,46000.0
2012-11-27 12:30:00,37.6,37.65,37.57,37.65,82400.0,26.4727,26.5079,26.4516,26.5079,82400.0
2012-11-27 12:40:00,37.64,37.67,37.62,37.65,66800.0,26.5009,26.522,26.4868,26.5079,66800.0
2012-11-27 12:50:00,37.65,37.67,37.6,37.64,93000.0,26.5079,26.522,26.4727,26.5009,93000.0
2012-11-27 13:00:00,37.64,37.64,37.55,37.56,57800.0,26.5009,26.5009,26.4375,26.4445,57800.0
2012-11-27 13:10:00,37.57,37.57,37.51,37.51,66600.0,26.4516,26.4516,26.4093,26.4093,66600.0
2012-11-27 13:20:00,37.51,37.51,37.44,37.46,133600.0,26.4093,26.4093,26.36,26.3741,133600.0
2012-11-27 13:30:00,37.46,37.55,37.45,37.5,92000.0,26.3741,26.4375,26.3671,26.4023,92000.0
2012-11-27 13:40:00,37.51,37.56,37.49,37.54,114000.0,26.4093,26.4445,26.3953,26.4305,114000.0
2012-11-27 13:50:00,37.55,37.58,37.52,37.58,141600.0,26.4375,26.4586,26.4164,26.4586,141600.0
2012-11-27 14:00:00,37.58,37.64,37.55,37.63,212400.0,26.4586,26.5009,26.4375,26.4938,212400.0
2012-11-27 14:10:00,37.63,37.69,37.6,37.63,213200.0,26.4938,26.5361,26.4727,26.4938,213200.0
2012-11-27 14:20:00,37.63,37.64,37.47,37.5,176200.0,26.4938,26.5009,26.3812,26.4023,176200.0
2012-11-27 14:30:00,37.49,37.53,37.4,37.42,194600.0,26.3953,26.4234,26.3319,26.346,194600.0
2012-11-27 14:40:00,37.43,37.45,37.35,37.36,186000.0,26.353,26.3671,26.2967,26.3037,186000.0
2012-11-27 14:50:00,37.36,37.44,37.36,37.43,177000.0,26.3037,26.36,26.3037,26.353,177000.0
2012-11-27 15:00:00,37.43,37.49,37.38,37.4,274200.0,26.353,26.3953,26.3178,26.3319,274200.0
2012-11-27 15:10:00,37.4,37.43,37.37,37.4,275000.0,26.3319,26.353,26.3108,26.3319,275000.0
2012-11-27 15:20:00,37.4,37.4,37.35,37.4,254400.0,26.3319,26.3319,26.2967,26.3319,254400.0
2012-11-27 15:30:00,37.4,37.45,37.35,37.37,221000.0,26.3319,26.3671,26.2967,26.3108,221000.0
2012-11-27 15:40:00,37.37,37.43,37.32,37.42,333800.0,26.3108,26.353,26.2756,26.346,333800.0
2012-11-27 15:50:00,37.42,37.42,37.31,37.33,376800.0,26.346,26.346,26.2685,26.2826,376800.0
2012-11-28 09:30:00,37.27,37.47,36.88,37.02,393400.0,26.2404,26.3812,25.9658,26.0643,393400.0
2012-11-28 09:40:00,37.03,37.08,36.91,36.94,238600.0,26.0714,26.1066,25.9869,26.008,238600.0
2012-11-28 09:50:00,36.93,36.93,36.73,36.73,274400.0,26.001,26.001,25.8602,25.8602,274400.0
2012-11-28 10:00:00,36.73,36.74,36.51,36.56,315600.0,25.8602,25.8672,25.7053,25.7405,315600.0
2012-11-28 10:10:00,36.56,36.72,36.55,36.66,244800.0,25.7405,25.8531,25.7334,25.8109,244800.0
2012-11-28 10:20:00,36.66,36.86,36.65,36.83,237600.0,25.8109,25.9517,25.8038,25.9306,237600.0
2012-11-28 10:30:00,36.84,36.98,36.84,36.91,249400.0,25.9376,26.0362,25.9376,25.9869,249400.0
2012-11-28 10:40:00,36.91,37.0,36.85,36.88,188600.0,25.9869,26.0503,25.9447,25.9658,188600.0
2012-11-28 10:50:00,36.89,36.95,36.82,36.88,272000.0,25.9728,26.0151,25.9235,25.9658,272000.0
2012-11-28 11:00:00,36.9,36.98,36.9,36.94,127000.0,25.9799,26.0362,25.9799,26.008,127000.0
2012-11-28 11:10:00,36.92,37.09,36.92,37.08,145800.0,25.9939,26.1136,25.9939,26.1066,145800.0
2012-11-28 11:20:00,37.08,37.09,36.98,37.06,215000.0,26.1066,26.1136,26.0362,26.0925,215000.0
2012-11-28 11:30:00,37.06,37.08,36.96,36.99,110000.0,26.0925,26.1066,26.0221,26.0432,110000.0
2012-11-28 11:40:00,36.99,37.01,36.88,36.92,144800.0,26.0432,26.0573,25.9658,25.9939,144800.0
2012-11-28 11:50:00,36.92,36.99,36.88,36.97,120600.0,25.9939,26.0432,25.9658,26.0291,120600.0
2012-11-28 12:00:00,36.97,36.99,36.85,36.97,104200.0,26.0291,26.0432,25.9447,26.0291,104200.0
2012-11-28 12:10:00,36.96,37.02,36.91,37.02,169600.0,26.0221,26.0643,25.9869,26.0643,169600.0
2012-11-28 12:20:00,37.02,37.08,36.99,37.02,178600.0,26.0643,26.1066,26.0432,26.0643,178600.0
2012-11-28 12:30:00,37.02,37.11,36.99,37.11,177600.0,26.0643,26.1277,26.0432,26.1277,177600.0
2012-11-28 12:40:00,37.11,37.13,37.08,37.13,160400.0,26.1277,26.1418,26.1066,26.1418,160400.0
2012-11-28 12:50:00,37.12,37.18,37.1,37.13,121200.0,26.1347,26.177,26.1207,26.1418,121200.0
2012-11-28 13:00:00,37.13,37.14,37.08,37.11,110800.0,26.1418,26.1488,26.1066,26.1277,110800.0
2012-11-28 13:10:00,37.1,37.15,37.08,37.08,242600.0,26.1207,26.1559,26.1066,26.1066,242600.0
2012-11-28 13:20:00,37.08,37.14,37.07,37.13,111000.0,26.1066,26.1488,26.0995,26.1418,111000.0
2012-11-28 13:30:00,37.13,37.23,37.12,37.2,175800.0,26.1418,26.2122,26.1347,26.1911,175800.0
2012-11-28 13:40:00,37.21,37.23,37.17,37.19,81600.0,26.1981,26.2122,26.17,26.184,81600.0
2012-11-28 13:50:00,37.2,37.21,37.15,37.19,67000.0,26.1911,26.1981,26.1559,26.184,67000.0
2012-11-28 14:00:00,37.2,37.22,37.18,37.21,148600.0,26.1911,26.2052,26.177,26.1981,148600.0
2012-11-28 14:10:00,37.2,37.2,37.17,37.19,76800.0,26.1911,26.1911,26.17,26.184,76800.0
2012-11-28 14:20:00,37.18,37.2,37.16,37.2,71800.0,26.177,26.1911,26.1629,26.1911,71800.0
2012-11-28 14:30:00,37.2,37.24,37.19,37.24,142400.0,26.1911,26.2192,26.184,26.2192,142400.0
2012-11-28 14:40:00,37.24,37.26,37.22,37.23,163600.0,26.2192,26.2333,26.2052,26.2122,163600.0
2012-11-28 14:50:00,37.23,37.26,37.21,37.24,197800.0,26.2122,26.2333,26.1981,26.2192,197800.0
2012-11-28 15:00:00,37.24,37.26,37.2,37.25,169400.0,26.2192,26.2333,26.1911,26.2263,169400.0
2012-11-28 15:10:00,37.25,37.29,37.23,37.28,166000.0,26.2263,26.2544,26.2122,26.2474,166000.0
2012-11-28 15:20:00,37.28,37.39,37.26,37.38,219400.0,26.2474,26.3248,26.2333,26.3178,219400.0
2012-11-28 15:30:00,37.38,37.41,37.34,37.38,265600.0,26.3178,26.3389,26.2896,26.3178,265600.0
2012-11-28 15:40:00,37.38,37.42,37.34,37.42,327000.0,26.3178,26.346,26.2896,26.346,327000.0
2012-11-28 15:50:00,37.42,37.48,37.4,37.44,581600.0,26.346,26.3882,26.3319,26.36,581600.0
2012-11-29 09:30:00,37.63,37.88,37.51,37.68,213400.0,26.4938,26.6698,26.4093,26.529,213400.0
2012-11-29 09:40:00,37.66,37.68,37.52,37.58,281200.0,26.5149,26.529,26.4164,26.4586,281200.0
2012-11-29 09:50:00,37.58,37.59,37.41,37.52,483000.0,26.4586,26.4657,26.3389,26.4164,483000.0
2012-11-29 10:00:00,37.52,37.55,37.38,37.4,279200.0,26.4164,26.4375,26.3178,26.3319,279200.0
2012-11-29 10:10:00,37.43,37.49,37.38,37.47,198200.0,26.353,26.3953,26.3178,26.3812,198200.0
2012-11-29 10:20:00,37.48,37.52,37.44,37.51,130600.0,26.3882,26.4164,26.36,26.4093,130600.0
2012-11-29 10:30:00,37.49,37.54,37.47,37.51,187800.0,26.3953,26.4305,26.3812,26.4093,187800.0
2012-11-29 10:40:00,37.5,37.51,37.41,37.46,190200.0,26.4023,26.4093,26.3389,26.3741,190200.0
2012-11-29 10:50:00,37.46,37.49,37.45,37.47,85600.0,26.3741,26.3953,26.3671,26.3812,85600.0
2012-11-29 11:00:00,37.47,37.49,37.4,37.41,212800.0,26.3812,26.3953,26.3319,26.3389,212800.0
2012-11-29 11:10:00,37.41,37.46,37.29,37.29,213800.0,26.3389,26.3741,26.2544,26.2544,213800.0
2012-11-29 11:20:00,37.29,37.42,37.27,37.42,106800.0,26.2544,26.346,26.2404,26.346,106800.0
2012-11-29 11:30:00,37.42,37.48,37.37,37.46,125200.0,26.346,26.3882,26.3108,26.3741,125200.0
2012-11-29 11:40:00,37.46,37.49,37.27,37.42,273000.0,26.3741,26.3953,26.2404,26.346,273000.0
2012-11-29 11:50:00,37.42,37.47,37.39,37.43,52800.0,26.346,26.3812,26.3248,26.353,52800.0
2012-11-29 12:00:00,37.44,37.48,37.37,37.46,124000.0,26.36,26.3882,26.3108,26.3741,124000.0
2012-11-29 12:10:00,37.45,37.56,37.44,37.49,155200.0,26.3671,26.4445,26.36,26.3953,155200.0
2012-11-29 12:20:00,37.5,37.59,37.49,37.51,140000.0,26.4023,26.4657,26.3953,26.4093,140000.0
2012-11-29 12:30:00,37.51,37.52,37.47,37.49,94200.0,26.4093,26.4164,26.3812,26.3953,94200.0
2012-11-29 12:40:00,37.49,37.51,37.46,37.49,45400.0,26.3953,26.4093,26.3741,26.3953,45400.0
2012-11-29 12:50:00,37.5,37.51,37.48,37.49,51000.0,26.4023,26.4093,26.3882,26.3953,51000.0
2012-11-29 13:00:00,37.5,37.52,37.48,37.49,78200.0,26.4023,26.4164,26.3882,26.3953,78200.0
2012-11-29 13:10:00,37.5,37.55,37.48,37.55,110000.0,26.4023,26.4375,26.3882,26.4375,110000.0
2012-11-29 13:20:00,37.55,37.58,37.52,37.55,68600.0,26.4375,26.4586,26.4164,26.4375,68600.0
2012-11-29 13:30:00,37.58,37.62,37.56,37.62,105800.0,26.4586,26.4868,26.4445,26.4868,105800.0
2012-11-29 13:40:00,37.61,37.62,37.55,37.57,105400.0,26.4797,26.4868,26.4375,26.4516,105400.0
2012-11-29 13:50:00,37.57,37.58,37.55,37.57,258200.0,26.4516,26.4586,26.4375,26.4516,258200.0
2012-11-29 14:00:00,37.58,37.6,37.57,37.59,135400.0,26.4586,26.4727,26.4516,26.4657,135400.0
2012-11-29 14:10:00,37.6,37.63,37.57,37.63,157400.0,26.4727,26.4938,26.4516,26.4938,157400.0
2012-11-29 14:20:00,37.63,37.65,37.61,37.63,64400.0,26.4938,26.5079,26.4797,26.4938,64400.0
2012-11-29 14:30:00,37.63,37.64,37.62,37.63,80400.0,26.4938,26.5009,26.4868,26.4938,80400.0
2012-11-29 14:40:00,37.62,37.63,37.58,37.6,94000.0,26.4868,26.4938,26.4586,26.4727,94000.0
2012-11-29 14:50:00,37.6,37.6,37.57,37.6,50800.0,26.4727,26.4727,26.4516,26.4727,50800.0
2012-11-29 15:00:00,37.6,37.63,37.58,37.58,131600.0,26.4727,26.4938,26.4586,26.4586,131600.0
2012-11-29 15:10:00,37.58,37.62,37.55,37.6,331000.0,26.4586,26.4868,26.4375,26.4727,331000.0
2012-11-29 15:20:00,37.6,37.66,37.59,37.65,404400.0,26.4727,26.5149,26.4657,26.5079,404400.0
2012-11-29 15:30:00,37.65,37.7,37.63,37.67,144400.0,26.5079,26.5431,26.4938,26.522,144400.0
2012-11-29 15:40:00,37.67,37.71,37.64,37.69,297600.0,26.522,26.5501,26.5009,26.5361,297600.0
2012-11-29 15:50:00,37.68,37.68,37.62,37.66,381600.0,26.529,26.529,26.4868,26.5149,381600.0
2012-11-30 09:30:00,37.57,37.79,37.31,37.33,312200.0,26.4516,26.6065,26.2685,26.2826,312200.0
2012-11-30 09:40:00,37.34,37.56,37.34,37.48,237400.0,26.2896,26.4445,26.2896,26.3882,237400.0
2012-11-30 09:50:00,37.48,37.56,37.41,37.52,140000.0,26.3882,26.4445,26.3389,26.4164,140000.0
2012-11-30 10:00:00,37.52,37.57,37.49,37.5,104000.0,26.4164,26.4516,26.3953,26.4023,104000.0
2012-11-30 10:10:00,37.5,37.55,37.49,37.52,81800.0,26.4023,26.4375,26.3953,26.4164,81800.0
2012-11-30 10:20:00,37.54,37.56,37.49,37.52,87600.0,26.4305,26.4445,26.3953,26.4164,87600.0
2012-11-30 10:30:00,37.52,37.54,37.47,37.47,82400.0,26.4164,26.4305,26.3812,26.3812,82400.0
2012-11-30 10:40:00,37.46,37.52,37.43,37.47,101400.0,26.3741,26.4164,26.353,26.3812,101400.0
2012-11-30 10:50:00,37.45,37.48,37.4,37.48,175600.0,26.3671,26.3882,26.3319,26.3882,175600.0
2012-11-30 11:00:00,37.48,37.48,37.4,37.42,180200.0,26.3882,26.3882,26.3319,26.346,180200.0
2012-11-30 11:10:00,37.42,37.46,37.36,37.37,117600.0,26.346,26.3741,26.3037,26.3108,117600.0
2012-11-30 11:20:00,37.36,37.4,37.32,37.38,127400.0,26.3037,26.3319,26.2756,26.3178,127400.0
2012-11-30 11:30:00,37.38,37.38,37.32,37.35,85200.0,26.3178,26.3178,26.2756,26.2967,85200.0
2012-11-30 11:40:00,37.35,37.4,37.35,37.38,146000.0,26.2967,26.3319,26.2967,26.3178,146000.0
2012-11-30 11:50:00,37.37,37.39,37.33,37.38,113400.0,26.3108,26.3248,26.2826,26.3178,113400.0
2012-11-30 12:00:00,37.38,37.48,37.34,37.47,150600.0,26.3178,26.3882,26.2896,26.3812,150600.0
2012-11-30 12:10:00,37.47,37.47,37.39,37.4,75600.0,26.3812,26.3812,26.3248,26.3319,75600.0
2012-11-30 12:20:00,37.38,37.47,37.38,37.45,98200.0,26.3178,26.3812,26.3178,26.3671,98200.0
2012-11-30 12:30:00,37.45,37.49,37.45,37.48,109400.0,26.3671,26.3953,26.3671,26.3882,109400.0
2012-11-30 12:40:00,37.49,37.49,37.44,37.49,447400.0,26.3953,26.3953,26.36,26.3953,447400.0
2012-11-30 12:50:00,37.49,37.5,37.41,37.43,194000.0,26.3953,26.4023,26.3389,26.353,194000.0
2012-11-30 13:00:00,37.42,37.49,37.41,37.46,212200.0,26.346,26.3953,26.3389,26.3741,212200.0
2012-11-30 13:10:00,37.46,37.49,37.46,37.48,218400.0,26.3741,26.3953,26.3741,26.3882,218400.0
2012-11-30 13:20:00,37.48,37.57,37.47,37.48,222600.0,26.3882,26.4516,26.3812,26.3882,222600.0
2012-11-30 13:30:00,37.49,37.51,37.43,37.44,157000.0,26.3953,26.4093,26.353,26.36,157000.0
2012-11-30 13:40:00,37.44,37.53,37.43,37.53,87800.0,26.36,26.4234,26.353,26.4234,87800.0
2012-11-30 13:50:00,37.53,37.55,37.49,37.51,119800.0,26.4234,26.4375,26.3953,26.4093,119800.0
2012-11-30 14:00:00,37.51,37.55,37.48,37.49,156400.0,26.4093,26.4375,26.3882,26.3953,156400.0
2012-11-30 14:10:00,37.49,37.51,37.47,37.49,87200.0,26.3953,26.4093,26.3812,26.3953,87200.0
2012-11-30 14:20:00,37.49,37.57,37.49,37.52,121800.0,26.3953,26.4516,26.3953,26.4164,121800.0
2012-11-30 14:30:00,37.52,37.55,37.49,37.51,92800.0,26.4164,26.4375,26.3953,26.4093,92800.0
2012-11-30 14:40:00,37.5,37.52,37.45,37.48,135800.0,26.4023,26.4164,26.3671,26.3882,135800.0
2012-11-30 14:50:00,37.48,37.49,37.45,37.45,92600.0,26.3882,26.3953,26.3671,26.3671,92600.0
2012-11-30 15:00:00,37.45,37.45,37.4,37.43,133000.0,26.3671,26.3671,26.3319,26.353,133000.0
2012-11-30 15:10:00,37.44,37.49,37.41,37.43,216200.0,26.36,26.3953,26.3389,26.353,216200.0
2012-11-30 15:20:00,37.43,37.52,37.43,37.49,159200.0,26.353,26.4164,26.353,26.3953,159200.0
2012-11-30 15:30:00,37.49,37.52,37.44,37.45,195600.0,26.3953,26.4164,26.36,26.3671,195600.0
2012-11-30 15:40:00,37.45,37.54,37.44,37.52,338800.0,26.3671,26.4305,26.36,26.4164,338800.0
2012-11-30 15:50:00,37.51,37.6,37.47,37.51,606800.0,26.4093,26.4727,26.3812,26.4093,606800.0
2012-12-03 09:30:00,37.49,37.66,37.49,37.65,415800.0,26.3953,26.5149,26.3953,26.5079,415800.0
2012-12-03 09:40:00,37.65,37.83,37.65,37.79,388000.0,26.5079,26.6346,26.5079,26.6065,388000.0
2012-12-03 09:50:00,37.79,37.86,37.76,37.84,311000.0,26.6065,26.6558,26.5853,26.6417,311000.0
2012-12-03 10:00:00,37.83,37.85,37.73,37.75,294600.0,26.6346,26.6487,26.5642,26.5783,294600.0
2012-12-03 10:10:00,37.74,37.78,37.68,37.76,256600.0,26.5713,26.5994,26.529,26.5853,256600.0
2012-12-03 10:20:00,37.76,37.83,37.75,37.78,304000.0,26.5853,26.6346,26.5783,26.5994,304000.0
2012-12-03 10:30:00,37.78,37.81,37.75,37.79,183000.0,26.5994,26.6206,26.5783,26.6065,183000.0
2012-12-03 10:40:00,37.79,37.79,37.74,37.76,164200.0,26.6065,26.6065,26.5713,26.5853,164200.0
2012-12-03 10:50:00,37.76,37.77,37.64,37.7,261000.0,26.5853,26.5924,26.5009,26.5431,261000.0
2012-12-03 11:00:00,37.7,37.72,37.58,37.6,245600.0,26.5431,26.5572,26.4586,26.4727,245600.0
2012-12-03 11:10:00,37.61,37.65,37.59,37.63,106400.0,26.4797,26.5079,26.4657,26.4938,106400.0
2012-12-03 11:20:00,37.65,37.65,37.56,37.56,137400.0,26.5079,26.5079,26.4445,26.4445,137400.0
2012-12-03 11:30:00,37.56,37.6,37.52,37.54,136400.0,26.4445,26.4727,26.4164,26.4305,136400.0
2012-12-03 11:40:00,37.54,37.57,37.49,37.55,275400.0,26.4305,26.4516,26.3953,26.4375,275400.0
2012-12-03 11:50:00,37.55,37.64,37.52,37.6,312600.0,26.4375,26.5009,26.4164,26.4727,312600.0
2012-12-03 12:00:00,37.6,37.63,37.57,37.63,315200.0,26.4727,26.4938,26.4516,26.4938,315200.0
2012-12-03 12:10:00,37.63,37.65,37.58,37.58,130800.0,26.4938,26.5079,26.4586,26.4586,130800.0
2012-12-03 12:20:00,37.58,37.6,37.55,37.55,172800.0,26.4586,26.4727,26.4375,26.4375,172800.0
2012-12-03 12:30:00,37.54,37.59,37.53,37.59,200000.0,26.4305,26.4657,26.4234,26.4657,200000.0
2012-12-03 12:40:00,37.57,37.58,37.48,37.5,113800.0,26.4516,26.4586,26.3882,26.4023,113800.0
2012-12-03 12:50:00,37.51,37.51,37.42,37.42,88200.0,26.4093,26.4093,26.346,26.346,88200.0
2012-12-03 13:00:00,37.43,37.45,37.38,37.43,117400.0,26.353,26.3671,26.3178,26.353,117400.0
2012-12-03 13:10:00,37.43,37.44,37.4,37.43,134200.0,26.353,26.36,26.3319,26.353,134200.0
2012-12-03 13:20:00,37.43,37.49,37.43,37.49,48400.0,26.353,26.3953,26.353,26.3953,48400.0
2012-12-03 13:30:00,37.49,37.49,37.35,37.37,101000.0,26.3953,26.3953,26.2967,26.3108,101000.0
2012-12-03 13:40:00,37.36,37.44,37.35,37.43,84200.0,26.3037,26.36,26.2967,26.353,84200.0
2012-12-03 13:50:00,37.43,37.44,37.38,37.39,120800.0,26.353,26.36,26.3178,26.3248,120800.0
2012-12-03 14:00:00,37.39,37.41,37.35,37.39,186800.0,26.3248,26.3389,26.2967,26.3248,186800.0
2012-12-03 14:10:00,37.4,37.44,37.38,37.42,298600.0,26.3319,26.36,26.3178,26.346,298600.0
2012-12-03 14:20:00,37.42,37.43,37.4,37.42,97200.0,26.346,26.353,26.3319,26.346,97200.0
2012-12-03 14:30:00,37.42,37.45,37.4,37.4,127800.0,26.346,26.3671,26.3319,26.3319,127800.0
2012-12-03 14:40:00,37.41,37.43,37.39,37.39,164200.0,26.3389,26.353,26.3248,26.3248,164200.0
2012-12-03 14:50:00,37.39,37.4,37.37,37.4,117200.0,26.3248,26.3319,26.3108,26.3319,117200.0
2012-12-03 15:00:00,37.4,37.45,37.3,37.31,218400.0,26.3319,26.3671,26.2615,26.2685,218400.0
2012-12-03 15:10:00,37.31,37.34,37.23,37.25,217000.0,26.2685,26.2896,26.2122,26.2263,217000.0
2012-12-03 15:20:00,37.26,37.34,37.25,37.33,135000.0,26.2333,26.2896,26.2263,26.2826,135000.0
2012-12-03 15:30:00,37.33,37.39,37.31,37.35,180600.0,26.2826,26.3248,26.2685,26.2967,180600.0
2012-12-03 15:40:00,37.35,37.4,37.34,37.34,232200.0,26.2967,26.3319,26.2896,26.2896,232200.0
2012-12-03 15:50:00,37.34,37.39,37.26,37.33,688200.0,26.2896,26.3248,26.2333,26.2826,688200.0
2012-12-04 09:30:00,37.63,37.93,37.37,37.51,361800.0,26.4938,26.705,26.3108,26.4093,361800.0
2012-12-04 09:40:00,37.51,37.67,37.44,37.55,262000.0,26.4093,26.522,26.36,26.4375,262000.0
2012-12-04 09:50:00,37.55,37.67,37.55,37.62,111200.0,26.4375,26.522,26.4375,26.4868,111200.0
2012-12-04 10:00:00,37.62,37.63,37.44,37.55,179800.0,26.4868,26.4938,26.36,26.4375,179800.0
2012-12-04 10:10:00,37.55,37.56,37.47,37.49,185200.0,26.4375,26.4445,26.3812,26.3953,185200.0
2012-12-04 10:20:00,37.49,37.52,37.32,37.35,130800.0,26.3953,26.4164,26.2756,26.2967,130800.0
2012-12-04 10:30:00,37.37,37.43,37.33,37.43,97600.0,26.3108,26.353,26.2826,26.353,97600.0
2012-12-04 10:40:00,37.44,37.52,37.42,37.5,97600.0,26.36,26.4164,26.346,26.4023,97600.0
2012-12-04 10:50:00,37.5,37.51,37.42,37.45,128400.0,26.4023,26.4093,26.346,26.3671,128400.0
2012-12-04 11:00:00,37.45,37.47,37.38,37.43,99400.0,26.3671,26.3812,26.3178,26.353,99400.0
2012-12-04 11:10:00,37.43,37.51,37.43,37.51,83600.0,26.353,26.4093,26.353,26.4093,83600.0
2012-12-04 11:20:00,37.5,37.53,37.42,37.43,121800.0,26.4023,26.4234,26.346,26.353,121800.0
2012-12-04 11:30:00,37.43,37.52,37.41,37.5,82200.0,26.353,26.4164,26.3389,26.4023,82200.0
2012-12-04 11:40:00,37.49,37.61,37.49,37.59,119400.0,26.3953,26.4797,26.3953,26.4657,119400.0
2012-12-04 11:50:00,37.6,37.61,37.52,37.52,105600.0,26.4727,26.4797,26.4164,26.4164,105600.0
2012-12-04 12:00:00,37.52,37.53,37.46,37.48,140000.0,26.4164,26.4234,26.3741,26.3882,140000.0
2012-12-04 12:10:00,37.49,37.52,37.48,37.48,70400.0,26.3953,26.4164,26.3882,26.3882,70400.0
2012-12-04 12:20:00,37.47,37.52,37.38,37.51,151400.0,26.3812,26.4164,26.3178,26.4093,151400.0
2012-12-04 12:30:00,37.51,37.52,37.44,37.46,269400.0,26.4093,26.4164,26.36,26.3741,269400.0
2012-12-04 12:40:00,37.47,37.49,37.43,37.45,87800.0,26.3812,26.3953,26.353,26.3671,87800.0
2012-12-04 12:50:00,37.45,37.47,37.4,37.43,193200.0,26.3671,26.3812,26.3319,26.353,193200.0
2012-12-04 13:00:00,37.43,37.46,37.37,37.43,231600.0,26.353,26.3741,26.3108,26.353,231600.0
2012-12-04 13:10:00,37.43,37.43,37.37,37.37,127400.0,26.353,26.353,26.3108,26.3108,127400.0
2012-12-04 13:20:00,37.38,37.42,37.35,37.39,146600.0,26.3178,26.346,26.2967,26.3248,146600.0
2012-12-04 13:30:00,37.39,37.44,37.36,37.38,167600.0,26.3248,26.36,26.3037,26.3178,167600.0
2012-12-04 13:40:00,37.38,37.42,37.31,37.31,213000.0,26.3178,26.346,26.2685,26.2685,213000.0
2012-12-04 13:50:00,37.32,37.43,37.32,37.43,165400.0,26.2756,26.353,26.2756,26.353,165400.0
2012-12-04 14:00:00,37.44,37.45,37.38,37.4,158400.0,26.36,26.3671,26.3178,26.3319,158400.0
2012-12-04 14:10:00,37.4,37.4,37.33,37.37,126600.0,26.3319,26.3319,26.2826,26.3108,126600.0
2012-12-04 14:20:00,37.38,37.41,37.37,37.38,109600.0,26.3178,26.3389,26.3108,26.3178,109600.0
2012-12-04 14:30:00,37.38,37.38,37.34,37.34,123600.0,26.3178,26.3178,26.2896,26.2896,123600.0
2012-12-04 14:40:00,37.34,37.4,37.31,37.32,164000.0,26.2896,26.3319,26.2685,26.2756,164000.0
2012-12-04 14:50:00,37.32,37.33,37.22,37.24,178600.0,26.2756,26.2826,26.2052,26.2192,178600.0
2012-12-04 15:00:00,37.24,37.41,37.24,37.35,225000.0,26.2192,26.3389,26.2192,26.2967,225000.0
2012-12-04 15:10:00,37.35,37.35,37.25,37.32,248400.0,26.2967,26.2967,26.2263,26.2756,248400.0
2012-12-04 15:20:00,37.31,37.34,37.24,37.27,212800.0,26.2685,26.2896,26.2192,26.2404,212800.0
2012-12-04 15:30:00,37.3,37.3,37.16,37.19,349200.0,26.2615,26.2615,26.1629,26.184,349200.0
2012-12-04 15:40:00,37.19,37.2,37.13,37.16,556600.0,26.184,26.1911,26.1418,26.1629,556600.0
2012-12-04 15:50:00,37.16,37.19,37.06,37.06,1119200.0,26.1629,26.184,26.0925,26.0925,1119200.0
2012-12-05 09:30:00,37.56,37.57,37.06,37.16,434600.0,26.4445,26.4516,26.0925,26.1629,434600.0
2012-12-05 09:40:00,37.16,37.24,36.88,36.95,363600.0,26.1629,26.2192,25.9658,26.0151,363600.0
2012-12-05 09:50:00,36.94,37.07,36.94,37.02,476800.0,26.008,26.0995,26.008,26.0643,476800.0
2012-12-05 10:00:00,37.01,37.04,36.93,36.99,333800.0,26.0573,26.0784,26.001,26.0432,333800.0
2012-12-05 10:10:00,36.97,37.07,36.91,37.04,236400.0,26.0291,26.0995,25.9869,26.0784,236400.0
2012-12-05 10:20:00,37.05,37.16,36.97,36.97,263200.0,26.0855,26.1629,26.0291,26.0291,263200.0
2012-12-05 10:30:00,36.97,37.05,36.96,36.98,184400.0,26.0291,26.0855,26.0221,26.0362,184400.0
2012-12-05 10:40:00,36.99,36.99,36.88,36.95,163400.0,26.0432,26.0432,25.9658,26.0151,163400.0
2012-12-05 10:50:00,36.95,37.02,36.94,36.97,293400.0,26.0151,26.0643,26.008,26.0291,293400.0
2012-12-05 11:00:00,36.97,37.03,36.93,37.0,153600.0,26.0291,26.0714,26.001,26.0503,153600.0
2012-12-05 11:10:00,37.01,37.05,36.97,36.99,124400.0,26.0573,26.0855,26.0291,26.0432,124400.0
2012-12-05 11:20:00,37.0,37.06,36.97,36.99,150200.0,26.0503,26.0925,26.0291,26.0432,150200.0
2012-12-05 11:30:00,36.99,37.08,36.99,37.07,182200.0,26.0432,26.1066,26.0432,26.0995,182200.0
2012-12-05 11:40:00,37.07,37.12,37.06,37.09,302600.0,26.0995,26.1347,26.0925,26.1136,302600.0
2012-12-05 11:50:00,37.09,37.26,37.09,37.23,148800.0,26.1136,26.2333,26.1136,26.2122,148800.0
2012-12-05 12:00:00,37.23,37.34,37.23,37.27,202600.0,26.2122,26.2896,26.2122,26.2404,202600.0
2012-12-05 12:10:00,37.27,37.31,37.23,37.24,294400.0,26.2404,26.2685,26.2122,26.2192,294400.0
2012-12-05 12:20:00,37.24,37.27,37.2,37.23,101800.0,26.2192,26.2404,26.1911,26.2122,101800.0
2012-12-05 12:30:00,37.24,37.38,37.23,37.37,269400.0,26.2192,26.3178,26.2122,26.3108,269400.0
2012-12-05 12:40:00,37.37,37.41,37.3,37.3,116400.0,26.3108,26.3389,26.2615,26.2615,116400.0
2012-12-05 12:50:00,37.3,37.33,37.24,37.24,144000.0,26.2615,26.2826,26.2192,26.2192,144000.0
2012-12-05 13:00:00,37.24,37.29,37.22,37.29,67000.0,26.2192,26.2544,26.2052,26.2544,67000.0
2012-12-05 13:10:00,37.28,37.32,37.26,37.27,183000.0,26.2474,26.2756,26.2333,26.2404,183000.0
2012-12-05 13:20:00,37.28,37.33,37.28,37.31,64400.0,26.2474,26.2826,26.2474,26.2685,64400.0
2012-12-05 13:30:00,37.31,37.32,37.27,37.31,125800.0,26.2685,26.2756,26.2404,26.2685,125800.0
2012-12-05 13:40:00,37.31,37.31,37.23,37.27,87800.0,26.2685,26.2685,26.2122,26.2404,87800.0
2012-12-05 13:50:00,37.28,37.39,37.28,37.39,149000.0,26.2474,26.3248,26.2474,26.3248,149000.0
2012-12-05 14:00:00,37.38,37.41,37.36,37.37,153000.0,26.3178,26.3389,26.3037,26.3108,153000.0
2012-12-05 14:10:00,37.37,37.4,37.35,37.39,139000.0,26.3108,26.3319,26.2967,26.3248,139000.0
2012-12-05 14:20:00,37.39,37.39,37.34,37.37,282400.0,26.3248,26.3248,26.2896,26.3108,282400.0
2012-12-05 14:30:00,37.37,37.38,37.34,37.38,154200.0,26.3108,26.3178,26.2896,26.3178,154200.0
2012-12-05 14:40:00,37.38,37.42,37.35,37.35,174000.0,26.3178,26.346,26.2967,26.2967,174000.0
2012-12-05 14:50:00,37.35,37.38,37.35,37.35,170600.0,26.2967,26.3178,26.2967,26.2967,170600.0
2012-12-05 15:00:00,37.35,37.47,37.35,37.46,199200.0,26.2967,26.3812,26.2967,26.3741,199200.0
2012-12-05 15:10:00,37.46,37.48,37.35,37.35,237000.0,26.3741,26.3882,26.2967,26.2967,237000.0
2012-12-05 15:20:00,37.35,37.38,37.29,37.3,209200.0,26.2967,26.3178,26.2544,26.2615,209200.0
2012-12-05 15:30:00,37.29,37.36,37.29,37.34,274800.0,26.2544,26.3037,26.2544,26.2896,274800.0
2012-12-05 15:40:00,37.34,37.35,37.24,37.29,301200.0,26.2896,26.2967,26.2192,26.2544,301200.0
2012-12-05 15:50:00,37.28,37.33,37.22,37.29,537800.0,26.2474,26.2826,26.2052,26.2544,537800.0
2012-12-06 09:30:00,37.42,37.45,37.25,37.25,333400.0,26.346,26.3671,26.2263,26.2263,333400.0
2012-12-06 09:40:00,37.26,37.3,37.03,37.1,204200.0,26.2333,26.2615,26.0714,26.1207,204200.0
2012-12-06 09:50:00,37.1,37.19,37.06,37.11,128200.0,26.1207,26.184,26.0925,26.1277,128200.0
2012-12-06 10:00:00,37.1,37.18,37.03,37.13,190200.0,26.1207,26.177,26.0714,26.1418,190200.0
2012-12-06 10:10:00,37.14,37.18,37.0,37.02,97600.0,26.1488,26.177,26.0503,26.0643,97600.0
2012-12-06 10:20:00,37.02,37.11,37.02,37.1,96000.0,26.0643,26.1277,26.0643,26.1207,96000.0
2012-12-06 10:30:00,37.1,37.23,37.05,37.23,116800.0,26.1207,26.2122,26.0855,26.2122,116800.0
2012-12-06 10:40:00,37.23,37.32,37.21,37.27,286000.0,26.2122,26.2756,26.1981,26.2404,286000.0
2012-12-06 10:50:00,37.27,37.27,37.2,37.24,192000.0,26.2404,26.2404,26.1911,26.2192,192000.0
2012-12-06 11:00:00,37.23,37.24,37.16,37.22,115200.0,26.2122,26.2192,26.1629,26.2052,115200.0
2012-12-06 11:10:00,37.23,37.24,37.17,37.19,197800.0,26.2122,26.2192,26.17,26.184,197800.0
2012-12-06 11:20:00,37.18,37.21,37.16,37.18,397800.0,26.177,26.1981,26.1629,26.177,397800.0
2012-12-06 11:30:00,37.17,37.19,37.13,37.18,146600.0,26.17,26.184,26.1418,26.177,146600.0
2012-12-06 11:40:00,37.18,37.18,37.11,37.13,117600.0,26.177,26.177,26.1277,26.1418,117600.0
2012-12-06 11:50:00,37.12,37.14,37.03,37.04,100800.0,26.1347,26.1488,26.0714,26.0784,100800.0
2012-12-06 12:00:00,37.03,37.06,37.01,37.03,132000.0,26.0714,26.0925,26.0573,26.0714,132000.0
2012-12-06 12:10:00,37.04,37.06,37.01,37.05,195400.0,26.0784,26.0925,26.0573,26.0855,195400.0
2012-12-06 12:20:00,37.04,37.06,36.96,36.98,122400.0,26.0784,26.0925,26.0221,26.0362,122400.0
2012-12-06 12:30:00,36.97,37.03,36.96,37.02,99600.0,26.0291,26.0714,26.0221,26.0643,99600.0
2012-12-06 12:40:00,37.03,37.03,36.98,36.99,139400.0,26.0714,26.0714,26.0362,26.0432,139400.0
2012-12-06 12:50:00,36.99,37.0,36.94,36.94,139200.0,26.0432,26.0503,26.008,26.008,139200.0
2012-12-06 13:00:00,36.94,37.03,36.91,37.02,149600.0,26.008,26.0714,25.9869,26.0643,149600.0
2012-12-06 13:10:00,37.02,37.05,37.02,37.05,139800.0,26.0643,26.0855,26.0643,26.0855,139800.0
2012-12-06 13:20:00,37.05,37.07,36.96,36.99,142800.0,26.0855,26.0995,26.0221,26.0432,142800.0
2012-12-06 13:30:00,36.99,37.0,36.92,36.93,120800.0,26.0432,26.0503,25.9939,26.001,120800.0
2012-12-06 13:40:00,36.93,36.98,36.92,36.97,115600.0,26.001,26.0362,25.9939,26.0291,115600.0
2012-12-06 13:50:00,36.98,36.98,36.92,36.95,121000.0,26.0362,26.0362,25.9939,26.0151,121000.0
2012-12-06 14:00:00,36.95,36.97,36.92,36.95,224400.0,26.0151,26.0291,25.9939,26.0151,224400.0
2012-12-06 14:10:00,36.95,36.98,36.94,36.96,110600.0,26.0151,26.0362,26.008,26.0221,110600.0
2012-12-06 14:20:00,36.95,36.97,36.94,36.94,243600.0,26.0151,26.0291,26.008,26.008,243600.0
2012-12-06 14:30:00,36.94,36.96,36.91,36.94,277000.0,26.008,26.0221,25.9869,26.008,277000.0
2012-12-06 14:40:00,36.94,36.95,36.91,36.93,151600.0,26.008,26.0151,25.9869,26.001,151600.0
2012-12-06 14:50:00,36.93,36.93,36.9,36.92,214600.0,26.001,26.001,25.9799,25.9939,214600.0
2012-12-06 15:00:00,36.92,36.97,36.92,36.96,152800.0,25.9939,26.0291,25.9939,26.0221,152800.0
2012-12-06 15:10:00,36.96,36.98,36.9,36.93,329600.0,26.0221,26.0362,25.9799,26.001,329600.0
2012-12-06 15:20:00,36.93,36.94,36.84,36.85,361400.0,26.001,26.008,25.9376,25.9447,361400.0
2012-12-06 15:30:00,36.84,36.95,36.84,36.92,343000.0,25.9376,26.0151,25.9376,25.9939,343000.0
2012-12-06 15:40:00,36.92,36.92,36.86,36.9,353600.0,25.9939,25.9939,25.9517,25.9799,353600.0
2012-12-06 15:50:00,36.9,36.97,36.88,36.92,866200.0,25.9799,26.0291,25.9658,25.9939,866200.0
2012-12-07 09:30:00,36.85,37.04,36.66,36.72,540000.0,25.9447,26.0784,25.8109,25.8531,540000.0
2012-12-07 09:40:00,36.72,36.93,36.71,36.9,139400.0,25.8531,26.001,25.8461,25.9799,139400.0
2012-12-07 09:50:00,36.9,36.96,36.75,36.83,97000.0,25.9799,26.0221,25.8742,25.9306,97000.0
2012-12-07 10:00:00,36.84,36.91,36.78,36.9,119000.0,25.9376,25.9869,25.8954,25.9799,119000.0
2012-12-07 10:10:00,36.9,36.98,36.9,36.98,233800.0,25.9799,26.0362,25.9799,26.0362,233800.0
2012-12-07 10:20:00,36.96,36.97,36.79,36.81,125000.0,26.0221,26.0291,25.9024,25.9165,125000.0
2012-12-07 10:30:00,36.82,36.82,36.73,36.8,181000.0,25.9235,25.9235,25.8602,25.9094,181000.0
2012-12-07 10:40:00,36.8,36.81,36.75,36.77,146800.0,25.9094,25.9165,25.8742,25.8883,146800.0
2012-12-07 10:50:00,36.77,36.78,36.74,36.76,161600.0,25.8883,25.8954,25.8672,25.8813,161600.0
2012-12-07 11:00:00,36.77,36.8,36.69,36.72,207200.0,25.8883,25.9094,25.832,25.8531,207200.0
2012-12-07 11:10:00,36.73,36.86,36.73,36.83,82000.0,25.8602,25.9517,25.8602,25.9306,82000.0
2012-12-07 11:20:00,36.83,36.87,36.79,36.84,91800.0,25.9306,25.9587,25.9024,25.9376,91800.0
2012-12-07 11:30:00,36.85,36.91,36.82,36.9,75800.0,25.9447,25.9869,25.9235,25.9799,75800.0
2012-12-07 11:40:00,36.9,36.91,36.85,36.88,79000.0,25.9799,25.9869,25.9447,25.9658,79000.0
2012-12-07 11:50:00,36.88,36.9,36.76,36.81,99400.0,25.9658,25.9799,25.8813,25.9165,99400.0
2012-12-07 12:00:00,36.82,36.9,36.82,36.88,173200.0,25.9235,25.9799,25.9235,25.9658,173200.0
2012-12-07 12:10:00,36.88,36.91,36.85,36.88,171200.0,25.9658,25.9869,25.9447,25.9658,171200.0
2012-12-07 12:20:00,36.88,36.9,36.85,36.9,139200.0,25.9658,25.9799,25.9447,25.9799,139200.0
2012-12-07 12:30:00,36.9,36.91,36.88,36.9,60200.0,25.9799,25.9869,25.9658,25.9799,60200.0
2012-12-07 12:40:00,36.9,36.94,36.88,36.92,81800.0,25.9799,26.008,25.9658,25.9939,81800.0
2012-12-07 12:50:00,36.92,36.93,36.88,36.9,151200.0,25.9939,26.001,25.9658,25.9799,151200.0
2012-12-07 13:00:00,36.9,36.93,36.88,36.9,133200.0,25.9799,26.001,25.9658,25.9799,133200.0
2012-12-07 13:10:00,36.9,36.95,36.89,36.95,101800.0,25.9799,26.0151,25.9728,26.0151,101800.0
2012-12-07 13:20:00,36.95,36.98,36.93,36.94,98600.0,26.0151,26.0362,26.001,26.008,98600.0
2012-12-07 13:30:00,36.95,36.96,36.93,36.95,64600.0,26.0151,26.0221,26.001,26.0151,64600.0
2012-12-07 13:40:00,36.95,36.96,36.9,36.92,49200.0,26.0151,26.0221,25.9799,25.9939,49200.0
2012-12-07 13:50:00,36.92,36.94,36.88,36.89,70200.0,25.9939,26.008,25.9658,25.9728,70200.0
2012-12-07 14:00:00,36.89,36.92,36.88,36.91,48000.0,25.9728,25.9939,25.9658,25.9869,48000.0
2012-12-07 14:10:00,36.91,36.98,36.91,36.96,74800.0,25.9869,26.0362,25.9869,26.0221,74800.0
2012-12-07 14:20:00,36.96,37.07,36.96,37.05,113400.0,26.0221,26.0995,26.0221,26.0855,113400.0
2012-12-07 14:30:00,37.05,37.09,37.03,37.04,144400.0,26.0855,26.1136,26.0714,26.0784,144400.0
2012-12-07 14:40:00,37.03,37.04,36.99,37.04,62400.0,26.0714,26.0784,26.0432,26.0784,62400.0
2012-12-07 14:50:00,37.04,37.04,36.93,36.93,198000.0,26.0784,26.0784,26.001,26.001,198000.0
2012-12-07 15:00:00,36.92,36.96,36.92,36.95,343800.0,25.9939,26.0221,25.9939,26.0151,343800.0
2012-12-07 15:10:00,36.95,36.97,36.93,36.94,152600.0,26.0151,26.0291,26.001,26.008,152600.0
2012-12-07 15:20:00,36.94,36.96,36.92,36.93,162000.0,26.008,26.0221,25.9939,26.001,162000.0
2012-12-07 15:30:00,36.93,36.96,36.92,36.94,200400.0,26.001,26.0221,25.9939,26.008,200400.0
2012-12-07 15:40:00,36.94,36.99,36.94,36.95,232000.0,26.008,26.0432,26.008,26.0151,232000.0
2012-12-07 15:50:00,36.95,37.0,36.95,36.98,458800.0,26.0151,26.0503,26.0151,26.0362,458800.0
2012-12-10 09:30:00,37.02,37.25,37.01,37.12,347000.0,26.0643,26.2263,26.0573,26.1347,347000.0
2012-12-10 09:40:00,37.13,37.25,37.13,37.22,208600.0,26.1418,26.2263,26.1418,26.2052,208600.0
2012-12-10 09:50:00,37.23,37.29,37.22,37.23,265800.0,26.2122,26.2544,26.2052,26.2122,265800.0
2012-12-10 10:00:00,37.24,37.35,37.21,37.27,491800.0,26.2192,26.2967,26.1981,26.2404,491800.0
2012-12-10 10:10:00,37.27,37.3,37.16,37.19,304200.0,26.2404,26.2615,26.1629,26.184,304200.0
2012-12-10 10:20:00,37.18,37.22,37.16,37.19,193400.0,26.177,26.2052,26.1629,26.184,193400.0
2012-12-10 10:30:00,37.2,37.22,37.17,37.19,169800.0,26.1911,26.2052,26.17,26.184,169800.0
2012-12-10 10:40:00,37.21,37.27,37.19,37.27,135600.0,26.1981,26.2404,26.184,26.2404,135600.0
2012-12-10 10:50:00,37.27,37.34,37.27,37.34,288400.0,26.2404,26.2896,26.2404,26.2896,288400.0
2012-12-10 11:00:00,37.33,37.34,37.19,37.19,188600.0,26.2826,26.2896,26.184,26.184,188600.0
2012-12-10 11:10:00,37.2,37.21,37.12,37.13,151400.0,26.1911,26.1981,26.1347,26.1418,151400.0
2012-12-10 11:20:00,37.14,37.16,37.03,37.04,174600.0,26.1488,26.1629,26.0714,26.0784,174600.0
2012-12-10 11:30:00,37.05,37.13,37.05,37.1,196200.0,26.0855,26.1418,26.0855,26.1207,196200.0
2012-12-10 11:40:00,37.1,37.12,37.05,37.06,138200.0,26.1207,26.1347,26.0855,26.0925,138200.0
2012-12-10 11:50:00,37.06,37.1,37.01,37.01,127200.0,26.0925,26.1207,26.0573,26.0573,127200.0
2012-12-10 12:00:00,37.01,37.12,37.01,37.12,120400.0,26.0573,26.1347,26.0573,26.1347,120400.0
2012-12-10 12:10:00,37.12,37.15,37.1,37.15,73600.0,26.1347,26.1559,26.1207,26.1559,73600.0
2012-12-10 12:20:00,37.15,37.16,37.08,37.12,101200.0,26.1559,26.1629,26.1066,26.1347,101200.0
2012-12-10 12:30:00,37.13,37.18,37.12,37.18,50400.0,26.1418,26.177,26.1347,26.177,50400.0
2012-12-10 12:40:00,37.18,37.2,37.16,37.18,94600.0,26.177,26.1911,26.1629,26.177,94600.0
2012-12-10 12:50:00,37.18,37.2,37.17,37.19,40800.0,26.177,26.1911,26.17,26.184,40800.0
2012-12-10 13:00:00,37.19,37.19,37.09,37.09,64000.0,26.184,26.184,26.1136,26.1136,64000.0
2012-12-10 13:10:00,37.09,37.15,37.09,37.13,50800.0,26.1136,26.1559,26.1136,26.1418,50800.0
2012-12-10 13:20:00,37.13,37.16,37.13,37.13,47600.0,26.1418,26.1629,26.1418,26.1418,47600.0
2012-12-10 13:30:00,37.14,37.14,37.07,37.1,79000.0,26.1488,26.1488,26.0995,26.1207,79000.0
2012-12-10 13:40:00,37.09,37.13,37.08,37.1,92800.0,26.1136,26.1418,26.1066,26.1207,92800.0
2012-12-10 13:50:00,37.12,37.13,37.1,37.12,73400.0,26.1347,26.1418,26.1207,26.1347,73400.0
2012-12-10 14:00:00,37.12,37.15,37.12,37.15,91400.0,26.1347,26.1559,26.1347,26.1559,91400.0
2012-12-10 14:10:00,37.15,37.2,37.13,37.15,77000.0,26.1559,26.1911,26.1418,26.1559,77000.0
2012-12-10 14:20:00,37.15,37.15,37.09,37.1,198400.0,26.1559,26.1559,26.1136,26.1207,198400.0
2012-12-10 14:30:00,37.1,37.1,37.02,37.02,177200.0,26.1207,26.1207,26.0643,26.0643,177200.0
2012-12-10 14:40:00,37.02,37.04,36.99,37.02,105000.0,26.0643,26.0784,26.0432,26.0643,105000.0
2012-12-10 14:50:00,37.02,37.09,37.02,37.07,160200.0,26.0643,26.1136,26.0643,26.0995,160200.0
2012-12-10 15:00:00,37.08,37.08,37.03,37.05,99800.0,26.1066,26.1066,26.0714,26.0855,99800.0
2012-12-10 15:10:00,37.06,37.09,37.04,37.05,164000.0,26.0925,26.1136,26.0784,26.0855,164000.0
2012-12-10 15:20:00,37.05,37.1,37.02,37.1,208000.0,26.0855,26.1207,26.0643,26.1207,208000.0
2012-12-10 15:30:00,37.1,37.15,37.09,37.14,216800.0,26.1207,26.1559,26.1136,26.1488,216800.0
2012-12-10 15:40:00,37.15,37.16,37.1,37.13,744000.0,26.1559,26.1629,26.1207,26.1418,744000.0
2012-12-10 15:50:00,37.13,37.14,37.07,37.12,447000.0,26.1418,26.1488,26.0995,26.1347,447000.0
2012-12-11 09:30:00,37.36,37.55,37.27,37.55,419800.0,26.3037,26.4375,26.2404,26.4375,419800.0
2012-12-11 09:40:00,37.55,37.74,37.54,37.68,592000.0,26.4375,26.5713,26.4305,26.529,592000.0
2012-12-11 09:50:00,37.69,37.83,37.68,37.81,305200.0,26.5361,26.6346,26.529,26.6206,305200.0
2012-12-11 10:00:00,37.81,38.04,37.74,38.02,691800.0,26.6206,26.7825,26.5713,26.7684,691800.0
2012-12-11 10:10:00,38.02,38.2,37.94,38.06,552400.0,26.7684,26.8951,26.7121,26.7966,552400.0
2012-12-11 10:20:00,38.07,38.09,37.96,38.09,250400.0,26.8036,26.8177,26.7262,26.8177,250400.0
2012-12-11 10:30:00,38.09,38.1,37.99,37.99,367800.0,26.8177,26.8247,26.7473,26.7473,367800.0
2012-12-11 10:40:00,37.99,38.05,37.9,37.9,262600.0,26.7473,26.7895,26.6839,26.6839,262600.0
2012-12-11 10:50:00,37.9,37.92,37.85,37.85,196800.0,26.6839,26.698,26.6487,26.6487,196800.0
2012-12-11 11:00:00,37.85,37.91,37.77,37.89,298200.0,26.6487,26.691,26.5924,26.6769,298200.0
2012-12-11 11:10:00,37.88,37.96,37.88,37.95,194000.0,26.6698,26.7262,26.6698,26.7191,194000.0
2012-12-11 11:20:00,37.95,38.02,37.95,37.96,283200.0,26.7191,26.7684,26.7191,26.7262,283200.0
2012-12-11 11:30:00,37.96,37.98,37.88,37.95,800200.0,26.7262,26.7402,26.6698,26.7191,800200.0
2012-12-11 11:40:00,37.95,38.0,37.95,37.99,184400.0,26.7191,26.7543,26.7191,26.7473,184400.0
2012-12-11 11:50:00,37.99,38.01,37.97,37.97,214400.0,26.7473,26.7614,26.7332,26.7332,214400.0
2012-12-11 12:00:00,37.98,37.99,37.89,37.99,145600.0,26.7402,26.7473,26.6769,26.7473,145600.0
2012-12-11 12:10:00,37.98,38.06,37.97,38.05,337400.0,26.7402,26.7966,26.7332,26.7895,337400.0
2012-12-11 12:20:00,38.05,38.17,38.05,38.16,354600.0,26.7895,26.874,26.7895,26.867,354600.0
2012-12-11 12:30:00,38.16,38.25,38.14,38.24,239400.0,26.867,26.9303,26.8529,26.9233,239400.0
2012-12-11 12:40:00,38.24,38.24,38.17,38.2,243800.0,26.9233,26.9233,26.874,26.8951,243800.0
2012-12-11 12:50:00,38.19,38.21,38.18,38.21,132400.0,26.8881,26.9022,26.8811,26.9022,132400.0
2012-12-11 13:00:00,38.21,38.32,38.2,38.27,380000.0,26.9022,26.9796,26.8951,26.9444,380000.0
2012-12-11 13:10:00,38.27,38.38,38.25,38.38,222200.0,26.9444,27.0219,26.9303,27.0219,222200.0
2012-12-11 13:20:00,38.38,38.38,38.29,38.35,361400.0,27.0219,27.0219,26.9585,27.0007,361400.0
2012-12-11 13:30:00,38.35,38.35,38.32,38.34,135400.0,27.0007,27.0007,26.9796,26.9937,135400.0
2012-12-11 13:40:00,38.34,38.35,38.31,38.32,182200.0,26.9937,27.0007,26.9726,26.9796,182200.0
2012-12-11 13:50:00,38.32,38.32,38.27,38.3,214400.0,26.9796,26.9796,26.9444,26.9655,214400.0
2012-12-11 14:00:00,38.3,38.35,38.29,38.35,231000.0,26.9655,27.0007,26.9585,27.0007,231000.0
2012-12-11 14:10:00,38.34,38.35,38.32,38.32,447000.0,26.9937,27.0007,26.9796,26.9796,447000.0
2012-12-11 14:20:00,38.32,38.34,38.27,38.28,296000.0,26.9796,26.9937,26.9444,26.9515,296000.0
2012-12-11 14:30:00,38.28,38.29,38.23,38.26,288600.0,26.9515,26.9585,26.9163,26.9374,288600.0
2012-12-11 14:40:00,38.26,38.31,38.21,38.23,406000.0,26.9374,26.9726,26.9022,26.9163,406000.0
2012-12-11 14:50:00,38.23,38.27,38.23,38.24,283400.0,26.9163,26.9444,26.9163,26.9233,283400.0
2012-12-11 15:00:00,38.24,38.25,38.12,38.17,604600.0,26.9233,26.9303,26.8388,26.874,604600.0
2012-12-11 15:10:00,38.17,38.27,38.16,38.27,383600.0,26.874,26.9444,26.867,26.9444,383600.0
2012-12-11 15:20:00,38.27,38.27,38.13,38.17,957600.0,26.9444,26.9444,26.8459,26.874,957600.0
2012-12-11 15:30:00,38.17,38.21,38.15,38.18,925400.0,26.874,26.9022,26.8599,26.8811,925400.0
2012-12-11 15:40:00,38.18,38.26,38.17,38.23,812800.0,26.8811,26.9374,26.874,26.9163,812800.0
2012-12-11 15:50:00,38.22,38.22,38.14,38.17,1124600.0,26.9092,26.9092,26.8529,26.874,1124600.0
2012-12-12 09:30:00,38.27,38.56,38.17,38.26,598000.0,26.9444,27.1486,26.874,26.9374,598000.0
2012-12-12 09:40:00,38.26,38.36,38.23,38.34,359600.0,26.9374,27.0078,26.9163,26.9937,359600.0
2012-12-12 09:50:00,38.35,38.46,38.34,38.38,415200.0,27.0007,27.0782,26.9937,27.0219,415200.0
2012-12-12 10:00:00,38.38,38.38,38.27,38.27,686400.0,27.0219,27.0219,26.9444,26.9444,686400.0
2012-12-12 10:10:00,38.28,38.33,38.27,38.3,251200.0,26.9515,26.9867,26.9444,26.9655,251200.0
2012-12-12 10:20:00,38.29,38.42,38.29,38.42,408600.0,26.9585,27.05,26.9585,27.05,408600.0
2012-12-12 10:30:00,38.42,38.46,38.41,38.44,229600.0,27.05,27.0782,27.043,27.0641,229600.0
2012-12-12 10:40:00,38.44,38.49,38.42,38.43,352200.0,27.0641,27.0993,27.05,27.0571,352200.0
2012-12-12 10:50:00,38.44,38.47,38.42,38.42,295000.0,27.0641,27.0852,27.05,27.05,295000.0
2012-12-12 11:00:00,38.43,38.45,38.35,38.37,186400.0,27.0571,27.0712,27.0007,27.0148,186400.0
2012-12-12 11:10:00,38.37,38.37,38.29,38.33,157400.0,27.0148,27.0148,26.9585,26.9867,157400.0
2012-12-12 11:20:00,38.33,38.35,38.27,38.32,151200.0,26.9867,27.0007,26.9444,26.9796,151200.0
2012-12-12 11:30:00,38.32,38.35,38.29,38.35,137000.0,26.9796,27.0007,26.9585,27.0007,137000.0
2012-12-12 11:40:00,38.34,38.35,38.32,38.34,119400.0,26.9937,27.0007,26.9796,26.9937,119400.0
2012-12-12 11:50:00,38.34,38.34,38.27,38.28,187600.0,26.9937,26.9937,26.9444,26.9515,187600.0
2012-12-12 12:00:00,38.27,38.3,38.19,38.2,169000.0,26.9444,26.9655,26.8881,26.8951,169000.0
2012-12-12 12:10:00,38.2,38.23,38.18,38.22,172600.0,26.8951,26.9163,26.8811,26.9092,172600.0
2012-12-12 12:20:00,38.22,38.22,38.16,38.19,193200.0,26.9092,26.9092,26.867,26.8881,193200.0
2012-12-12 12:30:00,38.19,38.24,38.11,38.22,300000.0,26.8881,26.9233,26.8318,26.9092,300000.0
2012-12-12 12:40:00,38.21,38.25,38.18,38.22,304000.0,26.9022,26.9303,26.8811,26.9092,304000.0
2012-12-12 12:50:00,38.22,38.29,38.21,38.27,229400.0,26.9092,26.9585,26.9022,26.9444,229400.0
2012-12-12 13:00:00,38.28,38.34,38.27,38.34,83000.0,26.9515,26.9937,26.9444,26.9937,83000.0
2012-12-12 13:10:00,38.34,38.34,38.24,38.27,178400.0,26.9937,26.9937,26.9233,26.9444,178400.0
2012-12-12 13:20:00,38.27,38.32,38.27,38.31,167800.0,26.9444,26.9796,26.9444,26.9726,167800.0
2012-12-12 13:30:00,38.31,38.35,38.29,38.3,66600.0,26.9726,27.0007,26.9585,26.9655,66600.0
2012-12-12 13:40:00,38.3,38.32,38.25,38.29,52400.0,26.9655,26.9796,26.9303,26.9585,52400.0
2012-12-12 13:50:00,38.29,38.31,38.27,38.27,48000.0,26.9585,26.9726,26.9444,26.9444,48000.0
2012-12-12 14:00:00,38.28,38.31,38.24,38.29,98800.0,26.9515,26.9726,26.9233,26.9585,98800.0
2012-12-12 14:10:00,38.29,38.33,38.28,38.31,95000.0,26.9585,26.9867,26.9515,26.9726,95000.0
2012-12-12 14:20:00,38.32,38.33,38.24,38.29,103000.0,26.9796,26.9867,26.9233,26.9585,103000.0
2012-12-12 14:30:00,38.29,38.29,38.24,38.27,110800.0,26.9585,26.9585,26.9233,26.9444,110800.0
2012-12-12 14:40:00,38.27,38.31,38.23,38.26,96000.0,26.9444,26.9726,26.9163,26.9374,96000.0
2012-12-12 14:50:00,38.25,38.28,38.24,38.27,190000.0,26.9303,26.9515,26.9233,26.9444,190000.0
2012-12-12 15:00:00,38.27,38.3,38.24,38.27,192000.0,26.9444,26.9655,26.9233,26.9444,192000.0
2012-12-12 15:10:00,38.27,38.27,38.2,38.23,255400.0,26.9444,26.9444,26.8951,26.9163,255400.0
2012-12-12 15:20:00,38.23,38.24,38.12,38.17,189200.0,26.9163,26.9233,26.8388,26.874,189200.0
2012-12-12 15:30:00,38.17,38.22,38.05,38.05,260200.0,26.874,26.9092,26.7895,26.7895,260200.0
2012-12-12 15:40:00,38.06,38.09,38.04,38.09,347000.0,26.7966,26.8177,26.7825,26.8177,347000.0
2012-12-12 15:50:00,38.09,38.13,38.05,38.12,472800.0,26.8177,26.8459,26.7895,26.8388,472800.0
2012-12-13 09:30:00,38.12,38.12,37.83,37.99,441000.0,26.8388,26.8388,26.6346,26.7473,441000.0
2012-12-13 09:40:00,37.99,38.09,37.98,38.06,188800.0,26.7473,26.8177,26.7402,26.7966,188800.0
2012-12-13 09:50:00,38.06,38.16,38.04,38.07,143400.0,26.7966,26.867,26.7825,26.8036,143400.0
2012-12-13 10:00:00,38.06,38.07,37.98,38.05,143200.0,26.7966,26.8036,26.7402,26.7895,143200.0
2012-12-13 10:10:00,38.06,38.15,38.05,38.15,151400.0,26.7966,26.8599,26.7895,26.8599,151400.0
2012-12-13 10:20:00,38.14,38.22,38.13,38.19,122000.0,26.8529,26.9092,26.8459,26.8881,122000.0
2012-12-13 10:30:00,38.18,38.22,38.14,38.16,132000.0,26.8811,26.9092,26.8529,26.867,132000.0
2012-12-13 10:40:00,38.15,38.19,38.11,38.16,93400.0,26.8599,26.8881,26.8318,26.867,93400.0
2012-12-13 10:50:00,38.17,38.17,38.06,38.09,140600.0,26.874,26.874,26.7966,26.8177,140600.0
2012-12-13 11:00:00,38.09,38.09,37.99,38.01,150400.0,26.8177,26.8177,26.7473,26.7614,150400.0
2012-12-13 11:10:00,38.01,38.03,37.88,37.95,149600.0,26.7614,26.7754,26.6698,26.7191,149600.0
2012-12-13 11:20:00,37.95,37.96,37.85,37.9,230800.0,26.7191,26.7262,26.6487,26.6839,230800.0
2012-12-13 11:30:00,37.9,37.96,37.87,37.91,184800.0,26.6839,26.7262,26.6628,26.691,184800.0
2012-12-13 11:40:00,37.91,37.92,37.85,37.86,175200.0,26.691,26.698,26.6487,26.6558,175200.0
2012-12-13 11:50:00,37.86,37.88,37.8,37.8,136800.0,26.6558,26.6698,26.6135,26.6135,136800.0
2012-12-13 12:00:00,37.8,37.82,37.79,37.8,128600.0,26.6135,26.6276,26.6065,26.6135,128600.0
2012-12-13 12:10:00,37.81,37.81,37.63,37.64,165400.0,26.6206,26.6206,26.4938,26.5009,165400.0
2012-12-13 12:20:00,37.65,37.65,37.52,37.54,242800.0,26.5079,26.5079,26.4164,26.4305,242800.0
2012-12-13 12:30:00,37.55,37.56,37.48,37.54,243400.0,26.4375,26.4445,26.3882,26.4305,243400.0
2012-12-13 12:40:00,37.54,37.54,37.36,37.38,263800.0,26.4305,26.4305,26.3037,26.3178,263800.0
2012-12-13 12:50:00,37.38,37.4,37.29,37.33,518000.0,26.3178,26.3319,26.2544,26.2826,518000.0
2012-12-13 13:00:00,37.33,37.41,37.3,37.32,182200.0,26.2826,26.3389,26.2615,26.2756,182200.0
2012-12-13 13:10:00,37.32,37.36,37.24,37.29,423400.0,26.2756,26.3037,26.2192,26.2544,423400.0
2012-12-13 13:20:00,37.3,37.34,37.29,37.33,212400.0,26.2615,26.2896,26.2544,26.2826,212400.0
2012-12-13 13:30:00,37.33,37.38,37.33,37.38,261000.0,26.2826,26.3178,26.2826,26.3178,261000.0
2012-12-13 13:40:00,37.38,37.38,37.34,37.35,337000.0,26.3178,26.3178,26.2896,26.2967,337000.0
2012-12-13 13:50:00,37.35,37.38,37.31,37.38,138200.0,26.2967,26.3178,26.2685,26.3178,138200.0
2012-12-13 14:00:00,37.38,37.39,37.33,37.34,164200.0,26.3178,26.3248,26.2826,26.2896,164200.0
2012-12-13 14:10:00,37.34,37.35,37.32,37.35,160400.0,26.2896,26.2967,26.2756,26.2967,160400.0
2012-12-13 14:20:00,37.35,37.41,37.34,37.39,168800.0,26.2967,26.3389,26.2896,26.3248,168800.0
2012-12-13 14:30:00,37.39,37.39,37.34,37.37,156200.0,26.3248,26.3248,26.2896,26.3108,156200.0
2012-12-13 14:40:00,37.36,37.41,37.35,37.4,189200.0,26.3037,26.3389,26.2967,26.3319,189200.0
2012-12-13 14:50:00,37.4,37.49,37.39,37.44,357000.0,26.3319,26.3953,26.3248,26.36,357000.0
2012-12-13 15:00:00,37.44,37.47,37.36,37.36,335000.0,26.36,26.3812,26.3037,26.3037,335000.0
2012-12-13 15:10:00,37.36,37.39,37.31,37.32,247400.0,26.3037,26.3248,26.2685,26.2756,247400.0
2012-12-13 15:20:00,37.32,37.35,37.29,37.3,242200.0,26.2756,26.2967,26.2544,26.2615,242200.0
2012-12-13 15:30:00,37.3,37.43,37.3,37.42,303000.0,26.2615,26.353,26.2615,26.346,303000.0
2012-12-13 15:40:00,37.42,37.45,37.38,37.41,452200.0,26.346,26.3671,26.3178,26.3389,452200.0
2012-12-13 15:50:00,37.41,37.48,37.33,37.38,748600.0,26.3389,26.3882,26.2826,26.3178,748600.0
2012-12-14 09:30:00,37.37,37.37,37.1,37.12,238400.0,26.3108,26.3108,26.1207,26.1347,238400.0
2012-12-14 09:40:00,37.12,37.19,37.06,37.17,231800.0,26.1347,26.184,26.0925,26.17,231800.0
2012-12-14 09:50:00,37.17,37.18,37.1,37.13,257600.0,26.17,26.177,26.1207,26.1418,257600.0
2012-12-14 10:00:00,37.12,37.13,36.95,36.96,438200.0,26.1347,26.1418,26.0151,26.0221,438200.0
2012-12-14 10:10:00,36.97,36.98,36.81,36.81,617800.0,26.0291,26.0362,25.9165,25.9165,617800.0
2012-12-14 10:20:00,36.81,36.86,36.73,36.74,591600.0,25.9165,25.9517,25.8602,25.8672,591600.0
2012-12-14 10:30:00,36.74,36.91,36.73,36.89,417400.0,25.8672,25.9869,25.8602,25.9728,417400.0
2012-12-14 10:40:00,36.88,37.04,36.85,37.04,291000.0,25.9658,26.0784,25.9447,26.0784,291000.0
2012-12-14 10:50:00,37.03,37.1,36.85,36.9,279800.0,26.0714,26.1207,25.9447,25.9799,279800.0
2012-12-14 11:00:00,36.9,36.93,36.88,36.92,141800.0,25.9799,26.001,25.9658,25.9939,141800.0
2012-12-14 11:10:00,36.92,36.96,36.88,36.93,147000.0,25.9939,26.0221,25.9658,26.001,147000.0
2012-12-14 11:20:00,36.93,36.99,36.92,36.97,151200.0,26.001,26.0432,25.9939,26.0291,151200.0
2012-12-14 11:30:00,36.98,37.04,36.96,37.03,158600.0,26.0362,26.0784,26.0221,26.0714,158600.0
2012-12-14 11:40:00,37.02,37.15,37.02,37.12,113800.0,26.0643,26.1559,26.0643,26.1347,113800.0
2012-12-14 11:50:00,37.12,37.19,37.1,37.19,87800.0,26.1347,26.184,26.1207,26.184,87800.0
2012-12-14 12:00:00,37.19,37.21,37.16,37.18,119600.0,26.184,26.1981,26.1629,26.177,119600.0
2012-12-14 12:10:00,37.18,37.19,37.1,37.1,91000.0,26.177,26.184,26.1207,26.1207,91000.0
2012-12-14 12:20:00,37.1,37.13,37.09,37.11,111800.0,26.1207,26.1418,26.1136,26.1277,111800.0
2012-12-14 12:30:00,37.11,37.13,37.04,37.04,98000.0,26.1277,26.1418,26.0784,26.0784,98000.0
2012-12-14 12:40:00,37.05,37.13,37.05,37.12,196200.0,26.0855,26.1418,26.0855,26.1347,196200.0
2012-12-14 12:50:00,37.1,37.13,37.09,37.1,80000.0,26.1207,26.1418,26.1136,26.1207,80000.0
2012-12-14 13:00:00,37.1,37.12,37.07,37.09,59000.0,26.1207,26.1347,26.0995,26.1136,59000.0
2012-12-14 13:10:00,37.09,37.09,37.04,37.05,60200.0,26.1136,26.1136,26.0784,26.0855,60200.0
2012-12-14 13:20:00,37.05,37.09,37.04,37.09,206800.0,26.0855,26.1136,26.0784,26.1136,206800.0
2012-12-14 13:30:00,37.09,37.1,37.06,37.07,118400.0,26.1136,26.1207,26.0925,26.0995,118400.0
2012-12-14 13:40:00,37.07,37.08,37.04,37.04,254800.0,26.0995,26.1066,26.0784,26.0784,254800.0
2012-12-14 13:50:00,37.04,37.08,37.04,37.08,111800.0,26.0784,26.1066,26.0784,26.1066,111800.0
2012-12-14 14:00:00,37.08,37.1,37.0,37.09,130200.0,26.1066,26.1207,26.0503,26.1136,130200.0
2012-12-14 14:10:00,37.09,37.1,37.08,37.09,90800.0,26.1136,26.1207,26.1066,26.1136,90800.0
2012-12-14 14:20:00,37.09,37.1,37.06,37.07,90000.0,26.1136,26.1207,26.0925,26.0995,90000.0
2012-12-14 14:30:00,37.06,37.08,37.04,37.08,68800.0,26.0925,26.1066,26.0784,26.1066,68800.0
2012-12-14 14:40:00,37.08,37.08,37.05,37.07,107800.0,26.1066,26.1066,26.0855,26.0995,107800.0
2012-12-14 14:50:00,37.07,37.08,36.93,36.94,135200.0,26.0995,26.1066,26.001,26.008,135200.0
2012-12-14 15:00:00,36.95,37.03,36.94,36.97,124400.0,26.0151,26.0714,26.008,26.0291,124400.0
2012-12-14 15:10:00,36.97,37.01,36.95,36.99,107000.0,26.0291,26.0573,26.0151,26.0432,107000.0
2012-12-14 15:20:00,36.99,37.04,36.98,37.04,104600.0,26.0432,26.0784,26.0362,26.0784,104600.0
2012-12-14 15:30:00,37.03,37.09,37.02,37.06,220200.0,26.0714,26.1136,26.0643,26.0925,220200.0
2012-12-14 15:40:00,37.06,37.07,37.02,37.02,205400.0,26.0925,26.0995,26.0643,26.0643,205400.0
2012-12-14 15:50:00,37.02,37.12,37.01,37.12,605800.0,26.0643,26.1347,26.0573,26.1347,605800.0
2012-12-17 09:30:00,37.24,37.25,36.92,37.04,313400.0,26.2192,26.2263,25.9939,26.0784,313400.0
2012-12-17 09:40:00,37.02,37.08,36.86,36.9,493400.0,26.0643,26.1066,25.9517,25.9799,493400.0
2012-12-17 09:50:00,36.91,36.97,36.74,36.88,502000.0,25.9869,26.0291,25.8672,25.9658,502000.0
2012-12-17 10:00:00,36.88,36.92,36.81,36.9,463200.0,25.9658,25.9939,25.9165,25.9799,463200.0
2012-12-17 10:10:00,36.9,36.96,36.84,36.87,238200.0,25.9799,26.0221,25.9376,25.9587,238200.0
2012-12-17 10:20:00,36.87,36.88,36.8,36.83,218200.0,25.9587,25.9658,25.9094,25.9306,218200.0
2012-12-17 10:30:00,36.83,36.91,36.8,36.9,203600.0,25.9306,25.9869,25.9094,25.9799,203600.0
2012-12-17 10:40:00,36.91,36.97,36.89,36.95,386000.0,25.9869,26.0291,25.9728,26.0151,386000.0
2012-12-17 10:50:00,36.94,37.08,36.9,37.08,143000.0,26.008,26.1066,25.9799,26.1066,143000.0
2012-12-17 11:00:00,37.07,37.13,37.07,37.13,238600.0,26.0995,26.1418,26.0995,26.1418,238600.0
2012-12-17 11:10:00,37.13,37.27,37.12,37.27,173000.0,26.1418,26.2404,26.1347,26.2404,173000.0
2012-12-17 11:20:00,37.27,37.35,37.26,37.31,175400.0,26.2404,26.2967,26.2333,26.2685,175400.0
2012-12-17 11:30:00,37.31,37.38,37.29,37.37,208400.0,26.2685,26.3178,26.2544,26.3108,208400.0
2012-12-17 11:40:00,37.37,37.46,37.35,37.42,306000.0,26.3108,26.3741,26.2967,26.346,306000.0
2012-12-17 11:50:00,37.42,37.45,37.41,37.42,273200.0,26.346,26.3671,26.3389,26.346,273200.0
2012-12-17 12:00:00,37.42,37.42,37.25,37.35,346200.0,26.346,26.346,26.2263,26.2967,346200.0
2012-12-17 12:10:00,37.37,37.41,37.35,37.37,127800.0,26.3108,26.3389,26.2967,26.3108,127800.0
2012-12-17 12:20:00,37.37,37.44,37.34,37.39,168800.0,26.3108,26.36,26.2896,26.3248,168800.0
2012-12-17 12:30:00,37.38,37.47,37.37,37.44,316800.0,26.3178,26.3812,26.3108,26.36,316800.0
2012-12-17 12:40:00,37.44,37.49,37.43,37.48,165000.0,26.36,26.3953,26.353,26.3882,165000.0
2012-12-17 12:50:00,37.48,37.52,37.47,37.52,153800.0,26.3882,26.4164,26.3812,26.4164,153800.0
2012-12-17 13:00:00,37.52,37.54,37.5,37.52,178000.0,26.4164,26.4305,26.4023,26.4164,178000.0
2012-12-17 13:10:00,37.52,37.56,37.52,37.55,194400.0,26.4164,26.4445,26.4164,26.4375,194400.0
2012-12-17 13:20:00,37.55,37.57,37.54,37.54,161200.0,26.4375,26.4516,26.4305,26.4305,161200.0
2012-12-17 13:30:00,37.55,37.57,37.54,37.54,246800.0,26.4375,26.4516,26.4305,26.4305,246800.0
2012-12-17 13:40:00,37.54,37.54,37.49,37.52,135800.0,26.4305,26.4305,26.3953,26.4164,135800.0
2012-12-17 13:50:00,37.53,37.56,37.52,37.55,136000.0,26.4234,26.4445,26.4164,26.4375,136000.0
2012-12-17 14:00:00,37.56,37.65,37.54,37.59,238600.0,26.4445,26.5079,26.4305,26.4657,238600.0
2012-12-17 14:10:00,37.59,37.59,37.56,37.56,77800.0,26.4657,26.4657,26.4445,26.4445,77800.0
2012-12-17 14:20:00,37.56,37.56,37.49,37.49,133600.0,26.4445,26.4445,26.3953,26.3953,133600.0
2012-12-17 14:30:00,37.49,37.52,37.47,37.5,114800.0,26.3953,26.4164,26.3812,26.4023,114800.0
2012-12-17 14:40:00,37.51,37.57,37.49,37.56,128800.0,26.4093,26.4516,26.3953,26.4445,128800.0
2012-12-17 14:50:00,37.56,37.61,37.54,37.6,125600.0,26.4445,26.4797,26.4305,26.4727,125600.0
2012-12-17 15:00:00,37.6,37.64,37.59,37.63,206800.0,26.4727,26.5009,26.4657,26.4938,206800.0
2012-12-17 15:10:00,37.63,37.63,37.58,37.59,208600.0,26.4938,26.4938,26.4586,26.4657,208600.0
2012-12-17 15:20:00,37.59,37.62,37.58,37.62,183600.0,26.4657,26.4868,26.4586,26.4868,183600.0
2012-12-17 15:30:00,37.62,37.66,37.62,37.63,396200.0,26.4868,26.5149,26.4868,26.4938,396200.0
2012-12-17 15:40:00,37.63,37.63,37.61,37.63,366000.0,26.4938,26.4938,26.4797,26.4938,366000.0
2012-12-17 15:50:00,37.63,37.74,37.62,37.74,788000.0,26.4938,26.5713,26.4868,26.5713,788000.0
2012-12-18 09:30:00,37.88,38.07,37.76,37.77,346400.0,26.6698,26.8036,26.5853,26.5924,346400.0
2012-12-18 09:40:00,37.77,37.77,37.58,37.65,188000.0,26.5924,26.5924,26.4586,26.5079,188000.0
2012-12-18 09:50:00,37.66,37.71,37.59,37.61,240200.0,26.5149,26.5501,26.4657,26.4797,240200.0
2012-12-18 10:00:00,37.6,37.67,37.59,37.66,221400.0,26.4727,26.522,26.4657,26.5149,221400.0
2012-12-18 10:10:00,37.66,37.79,37.65,37.77,189400.0,26.5149,26.6065,26.5079,26.5924,189400.0
2012-12-18 10:20:00,37.77,37.88,37.77,37.87,187000.0,26.5924,26.6698,26.5924,26.6628,187000.0
2012-12-18 10:30:00,37.88,37.92,37.83,37.88,229400.0,26.6698,26.698,26.6346,26.6698,229400.0
2012-12-18 10:40:00,37.88,37.96,37.86,37.93,184600.0,26.6698,26.7262,26.6558,26.705,184600.0
2012-12-18 10:50:00,37.93,37.98,37.93,37.94,164800.0,26.705,26.7402,26.705,26.7121,164800.0
2012-12-18 11:00:00,37.94,38.0,37.92,37.99,110000.0,26.7121,26.7543,26.698,26.7473,110000.0
2012-12-18 11:10:00,37.99,38.19,37.98,38.19,234400.0,26.7473,26.8881,26.7402,26.8881,234400.0
2012-12-18 11:20:00,38.19,38.31,38.19,38.27,348600.0,26.8881,26.9726,26.8881,26.9444,348600.0
2012-12-18 11:30:00,38.27,38.28,38.13,38.18,208800.0,26.9444,26.9515,26.8459,26.8811,208800.0
2012-12-18 11:40:00,38.18,38.22,38.16,38.19,130000.0,26.8811,26.9092,26.867,26.8881,130000.0
2012-12-18 11:50:00,38.19,38.2,38.1,38.12,105800.0,26.8881,26.8951,26.8247,26.8388,105800.0
2012-12-18 12:00:00,38.12,38.13,38.08,38.08,99000.0,26.8388,26.8459,26.8106,26.8106,99000.0
2012-12-18 12:10:00,38.08,38.1,38.03,38.09,97000.0,26.8106,26.8247,26.7754,26.8177,97000.0
2012-12-18 12:20:00,38.09,38.13,38.07,38.1,105400.0,26.8177,26.8459,26.8036,26.8247,105400.0
2012-12-18 12:30:00,38.1,38.17,38.03,38.16,180200.0,26.8247,26.874,26.7754,26.867,180200.0
2012-12-18 12:40:00,38.16,38.22,38.13,38.19,241400.0,26.867,26.9092,26.8459,26.8881,241400.0
2012-12-18 12:50:00,38.19,38.2,38.13,38.14,112600.0,26.8881,26.8951,26.8459,26.8529,112600.0
2012-12-18 13:00:00,38.13,38.19,38.13,38.19,82800.0,26.8459,26.8881,26.8459,26.8881,82800.0
2012-12-18 13:10:00,38.19,38.2,38.1,38.12,104400.0,26.8881,26.8951,26.8247,26.8388,104400.0
2012-12-18 13:20:00,38.12,38.13,38.1,38.1,95600.0,26.8388,26.8459,26.8247,26.8247,95600.0
2012-12-18 13:30:00,38.1,38.12,38.06,38.11,80800.0,26.8247,26.8388,26.7966,26.8318,80800.0
2012-12-18 13:40:00,38.1,38.11,38.07,38.08,79200.0,26.8247,26.8318,26.8036,26.8106,79200.0
2012-12-18 13:50:00,38.07,38.08,38.04,38.07,74800.0,26.8036,26.8106,26.7825,26.8036,74800.0
2012-12-18 14:00:00,38.07,38.07,38.01,38.06,129400.0,26.8036,26.8036,26.7614,26.7966,129400.0
2012-12-18 14:10:00,38.05,38.09,38.04,38.07,111600.0,26.7895,26.8177,26.7825,26.8036,111600.0
2012-12-18 14:20:00,38.07,38.08,38.02,38.02,106600.0,26.8036,26.8106,26.7684,26.7684,106600.0
2012-12-18 14:30:00,38.02,38.02,37.98,38.0,138200.0,26.7684,26.7684,26.7402,26.7543,138200.0
2012-12-18 14:40:00,38.0,38.07,37.99,38.02,164200.0,26.7543,26.8036,26.7473,26.7684,164200.0
2012-12-18 14:50:00,38.02,38.06,37.99,37.99,130800.0,26.7684,26.7966,26.7473,26.7473,130800.0
2012-12-18 15:00:00,38.0,38.02,37.98,37.99,248800.0,26.7543,26.7684,26.7402,26.7473,248800.0
2012-12-18 15:10:00,37.99,38.0,37.93,37.95,141600.0,26.7473,26.7543,26.705,26.7191,141600.0
2012-12-18 15:20:00,37.95,37.99,37.95,37.96,151600.0,26.7191,26.7473,26.7191,26.7262,151600.0
2012-12-18 15:30:00,37.95,37.97,37.93,37.94,306600.0,26.7191,26.7332,26.705,26.7121,306600.0
2012-12-18 15:40:00,37.94,37.94,37.87,37.91,341600.0,26.7121,26.7121,26.6628,26.691,341600.0
2012-12-18 15:50:00,37.91,37.97,37.91,37.97,686800.0,26.691,26.7332,26.691,26.7332,686800.0
2012-12-19 09:30:00,38.05,38.05,37.53,37.56,331000.0,26.7895,26.7895,26.4234,26.4445,331000.0
2012-12-19 09:40:00,37.54,37.6,37.38,37.54,373000.0,26.4305,26.4727,26.3178,26.4305,373000.0
2012-12-19 09:50:00,37.52,37.63,37.49,37.55,135800.0,26.4164,26.4938,26.3953,26.4375,135800.0
2012-12-19 10:00:00,37.54,37.6,37.49,37.51,222400.0,26.4305,26.4727,26.3953,26.4093,222400.0
2012-12-19 10:10:00,37.5,37.51,37.43,37.47,159800.0,26.4023,26.4093,26.353,26.3812,159800.0
2012-12-19 10:20:00,37.47,37.54,37.46,37.53,127800.0,26.3812,26.4305,26.3741,26.4234,127800.0
2012-12-19 10:30:00,37.52,37.63,37.52,37.63,64400.0,26.4164,26.4938,26.4164,26.4938,64400.0
2012-12-19 10:40:00,37.63,37.7,37.63,37.69,155200.0,26.4938,26.5431,26.4938,26.5361,155200.0
2012-12-19 10:50:00,37.69,37.73,37.67,37.68,111200.0,26.5361,26.5642,26.522,26.529,111200.0
2012-12-19 11:00:00,37.67,37.77,37.66,37.77,117000.0,26.522,26.5924,26.5149,26.5924,117000.0
2012-12-19 11:10:00,37.77,37.78,37.72,37.74,181000.0,26.5924,26.5994,26.5572,26.5713,181000.0
2012-12-19 11:20:00,37.74,37.74,37.66,37.7,112200.0,26.5713,26.5713,26.5149,26.5431,112200.0
2012-12-19 11:30:00,37.69,37.74,37.68,37.7,101600.0,26.5361,26.5713,26.529,26.5431,101600.0
2012-12-19 11:40:00,37.7,37.71,37.63,37.65,165000.0,26.5431,26.5501,26.4938,26.5079,165000.0
2012-12-19 11:50:00,37.63,37.66,37.58,37.59,66600.0,26.4938,26.5149,26.4586,26.4657,66600.0
2012-12-19 12:00:00,37.59,37.62,37.52,37.52,100600.0,26.4657,26.4868,26.4164,26.4164,100600.0
2012-12-19 12:10:00,37.52,37.56,37.52,37.52,84000.0,26.4164,26.4445,26.4164,26.4164,84000.0
2012-12-19 12:20:00,37.52,37.56,37.5,37.56,62000.0,26.4164,26.4445,26.4023,26.4445,62000.0
2012-12-19 12:30:00,37.56,37.57,37.51,37.57,54600.0,26.4445,26.4516,26.4093,26.4516,54600.0
2012-12-19 12:40:00,37.57,37.66,37.56,37.58,62400.0,26.4516,26.5149,26.4445,26.4586,62400.0
2012-12-19 12:50:00,37.58,37.6,37.54,37.54,73400.0,26.4586,26.4727,26.4305,26.4305,73400.0
2012-12-19 13:00:00,37.54,37.56,37.54,37.55,53800.0,26.4305,26.4445,26.4305,26.4375,53800.0
2012-12-19 13:10:00,37.55,37.56,37.49,37.52,291800.0,26.4375,26.4445,26.3953,26.4164,291800.0
2012-12-19 13:20:00,37.52,37.52,37.48,37.49,111200.0,26.4164,26.4164,26.3882,26.3953,111200.0
2012-12-19 13:30:00,37.49,37.53,37.48,37.48,107000.0,26.3953,26.4234,26.3882,26.3882,107000.0
2012-12-19 13:40:00,37.48,37.52,37.46,37.51,144200.0,26.3882,26.4164,26.3741,26.4093,144200.0
2012-12-19 13:50:00,37.51,37.58,37.51,37.56,106800.0,26.4093,26.4586,26.4093,26.4445,106800.0
2012-12-19 14:00:00,37.56,37.57,37.48,37.5,106000.0,26.4445,26.4516,26.3882,26.4023,106000.0
2012-12-19 14:10:00,37.51,37.52,37.45,37.48,92800.0,26.4093,26.4164,26.3671,26.3882,92800.0
2012-12-19 14:20:00,37.48,37.48,37.46,37.46,98600.0,26.3882,26.3882,26.3741,26.3741,98600.0
2012-12-19 14:30:00,37.46,37.48,37.43,37.44,85200.0,26.3741,26.3882,26.353,26.36,85200.0
2012-12-19 14:40:00,37.44,37.45,37.37,37.37,151600.0,26.36,26.3671,26.3108,26.3108,151600.0
2012-12-19 14:50:00,37.37,37.38,37.35,37.38,108000.0,26.3108,26.3178,26.2967,26.3178,108000.0
2012-12-19 15:00:00,37.38,37.39,37.35,37.38,155400.0,26.3178,26.3248,26.2967,26.3178,155400.0
2012-12-19 15:10:00,37.38,37.43,37.38,37.39,139600.0,26.3178,26.353,26.3178,26.3248,139600.0
2012-12-19 15:20:00,37.39,37.45,37.39,37.42,195600.0,26.3248,26.3671,26.3248,26.346,195600.0
2012-12-19 15:30:00,37.43,37.51,37.4,37.49,186800.0,26.353,26.4093,26.3319,26.3953,186800.0
2012-12-19 15:40:00,37.5,37.5,37.42,37.42,208800.0,26.4023,26.4023,26.346,26.346,208800.0
2012-12-19 15:50:00,37.41,37.41,37.33,37.33,536200.0,26.3389,26.3389,26.2826,26.2826,536200.0
2012-12-20 09:30:00,37.48,37.52,37.38,37.4,461200.0,26.3882,26.4164,26.3178,26.3319,461200.0
2012-12-20 09:40:00,37.4,37.47,37.35,37.35,190200.0,26.3319,26.3812,26.2967,26.2967,190200.0
2012-12-20 09:50:00,37.35,37.37,37.18,37.2,154600.0,26.2967,26.3108,26.177,26.1911,154600.0
2012-12-20 10:00:00,37.21,37.26,37.15,37.16,220200.0,26.1981,26.2333,26.1559,26.1629,220200.0
2012-12-20 10:10:00,37.16,37.21,37.15,37.18,224000.0,26.1629,26.1981,26.1559,26.177,224000.0
2012-12-20 10:20:00,37.17,37.18,36.96,37.01,434200.0,26.17,26.177,26.0221,26.0573,434200.0
2012-12-20 10:30:00,37.01,37.08,36.95,37.03,514000.0,26.0573,26.1066,26.0151,26.0714,514000.0
2012-12-20 10:40:00,37.03,37.08,36.99,37.07,175600.0,26.0714,26.1066,26.0432,26.0995,175600.0
2012-12-20 10:50:00,37.07,37.08,36.98,36.99,150400.0,26.0995,26.1066,26.0362,26.0432,150400.0
2012-12-20 11:00:00,36.99,37.06,36.91,37.05,265600.0,26.0432,26.0925,25.9869,26.0855,265600.0
2012-12-20 11:10:00,37.05,37.06,36.92,36.95,153000.0,26.0855,26.0925,25.9939,26.0151,153000.0
2012-12-20 11:20:00,36.94,36.99,36.9,36.93,104800.0,26.008,26.0432,25.9799,26.001,104800.0
2012-12-20 11:30:00,36.92,36.98,36.92,36.95,89400.0,25.9939,26.0362,25.9939,26.0151,89400.0
2012-12-20 11:40:00,36.96,37.03,36.96,36.96,120800.0,26.0221,26.0714,26.0221,26.0221,120800.0
2012-12-20 11:50:00,36.96,36.98,36.88,36.9,214800.0,26.0221,26.0362,25.9658,25.9799,214800.0
2012-12-20 12:00:00,36.88,36.9,36.82,36.89,204600.0,25.9658,25.9799,25.9235,25.9728,204600.0
2012-12-20 12:10:00,36.9,36.93,36.86,36.9,141600.0,25.9799,26.001,25.9517,25.9799,141600.0
2012-12-20 12:20:00,36.91,36.98,36.89,36.95,112000.0,25.9869,26.0362,25.9728,26.0151,112000.0
2012-12-20 12:30:00,36.96,36.96,36.9,36.9,179800.0,26.0221,26.0221,25.9799,25.9799,179800.0
2012-12-20 12:40:00,36.9,36.93,36.88,36.9,163400.0,25.9799,26.001,25.9658,25.9799,163400.0
2012-12-20 12:50:00,36.89,36.92,36.85,36.88,211400.0,25.9728,25.9939,25.9447,25.9658,211400.0
2012-12-20 13:00:00,36.88,36.9,36.84,36.88,149000.0,25.9658,25.9799,25.9376,25.9658,149000.0
2012-12-20 13:10:00,36.88,36.92,36.87,36.88,130600.0,25.9658,25.9939,25.9587,25.9658,130600.0
2012-12-20 13:20:00,36.87,36.96,36.84,36.95,142600.0,25.9587,26.0221,25.9376,26.0151,142600.0
2012-12-20 13:30:00,36.95,36.95,36.9,36.92,170800.0,26.0151,26.0151,25.9799,25.9939,170800.0
2012-12-20 13:40:00,36.91,36.97,36.89,36.93,198600.0,25.9869,26.0291,25.9728,26.001,198600.0
2012-12-20 13:50:00,36.93,36.98,36.9,36.9,208200.0,26.001,26.0362,25.9799,25.9799,208200.0
2012-12-20 14:00:00,36.9,36.91,36.87,36.89,156800.0,25.9799,25.9869,25.9587,25.9728,156800.0
2012-12-20 14:10:00,36.9,36.92,36.89,36.89,160000.0,25.9799,25.9939,25.9728,25.9728,160000.0
2012-12-20 14:20:00,36.89,36.91,36.87,36.88,123600.0,25.9728,25.9869,25.9587,25.9658,123600.0
2012-12-20 14:30:00,36.88,36.9,36.86,36.88,266400.0,25.9658,25.9799,25.9517,25.9658,266400.0
2012-12-20 14:40:00,36.88,36.88,36.85,36.88,224600.0,25.9658,25.9658,25.9447,25.9658,224600.0
2012-12-20 14:50:00,36.88,36.88,36.81,36.82,204200.0,25.9658,25.9658,25.9165,25.9235,204200.0
2012-12-20 15:00:00,36.81,36.83,36.77,36.8,170800.0,25.9165,25.9306,25.8883,25.9094,170800.0
2012-12-20 15:10:00,36.81,36.82,36.76,36.78,238400.0,25.9165,25.9235,25.8813,25.8954,238400.0
2012-12-20 15:20:00,36.79,36.84,36.76,36.77,313200.0,25.9024,25.9376,25.8813,25.8883,313200.0
2012-12-20 15:30:00,36.77,36.87,36.74,36.86,346400.0,25.8883,25.9587,25.8672,25.9517,346400.0
2012-12-20 15:40:00,36.87,36.95,36.81,36.9,491400.0,25.9587,26.0151,25.9165,25.9799,491400.0
2012-12-20 15:50:00,36.89,36.9,36.81,36.87,726000.0,25.9728,25.9799,25.9165,25.9587,726000.0
2012-12-21 09:30:00,36.44,36.55,36.07,36.35,5401600.0,25.656,25.7334,25.3955,25.5926,5401600.0
2012-12-21 09:40:00,36.36,36.43,36.29,36.37,391800.0,25.5997,25.6489,25.5504,25.6067,391800.0
2012-12-21 09:50:00,36.37,36.58,36.34,36.58,378600.0,25.6067,25.7546,25.5856,25.7546,378600.0
2012-12-21 10:00:00,36.57,36.57,36.43,36.55,378200.0,25.7475,25.7475,25.6489,25.7334,378200.0
2012-12-21 10:10:00,36.56,36.85,36.54,36.84,394400.0,25.7405,25.9447,25.7264,25.9376,394400.0
2012-12-21 10:20:00,36.85,36.92,36.77,36.83,206400.0,25.9447,25.9939,25.8883,25.9306,206400.0
2012-12-21 10:30:00,36.84,36.84,36.77,36.83,178200.0,25.9376,25.9376,25.8883,25.9306,178200.0
2012-12-21 10:40:00,36.83,36.83,36.61,36.67,182600.0,25.9306,25.9306,25.7757,25.8179,182600.0
2012-12-21 10:50:00,36.67,36.69,36.61,36.61,145200.0,25.8179,25.832,25.7757,25.7757,145200.0
2012-12-21 11:00:00,36.62,36.68,36.49,36.54,130000.0,25.7827,25.825,25.6912,25.7264,130000.0
2012-12-21 11:10:00,36.54,36.62,36.54,36.56,104000.0,25.7264,25.7827,25.7264,25.7405,104000.0
2012-12-21 11:20:00,36.55,36.58,36.5,36.55,127800.0,25.7334,25.7546,25.6982,25.7334,127800.0
2012-12-21 11:30:00,36.55,36.56,36.37,36.44,150800.0,25.7334,25.7405,25.6067,25.656,150800.0
2012-12-21 11:40:00,36.45,36.49,36.45,36.46,119400.0,25.663,25.6912,25.663,25.6701,119400.0
2012-12-21 11:50:00,36.46,36.52,36.45,36.5,199800.0,25.6701,25.7123,25.663,25.6982,199800.0
2012-12-21 12:00:00,36.5,36.52,36.44,36.45,157000.0,25.6982,25.7123,25.656,25.663,157000.0
2012-12-21 12:10:00,36.46,36.47,36.42,36.42,235600.0,25.6701,25.6771,25.6419,25.6419,235600.0
2012-12-21 12:20:00,36.43,36.45,36.41,36.44,102800.0,25.6489,25.663,25.6349,25.656,102800.0
2012-12-21 12:30:00,36.44,36.47,36.41,36.42,142400.0,25.656,25.6771,25.6349,25.6419,142400.0
2012-12-21 12:40:00,36.42,36.5,36.38,36.49,162400.0,25.6419,25.6982,25.6137,25.6912,162400.0
2012-12-21 12:50:00,36.49,36.51,36.47,36.49,89800.0,25.6912,25.7053,25.6771,25.6912,89800.0
2012-12-21 13:00:00,36.48,36.5,36.42,36.42,104400.0,25.6842,25.6982,25.6419,25.6419,104400.0
2012-12-21 13:10:00,36.41,36.42,36.37,36.4,132200.0,25.6349,25.6419,25.6067,25.6278,132200.0
2012-12-21 13:20:00,36.39,36.43,36.37,36.39,72000.0,25.6208,25.6489,25.6067,25.6208,72000.0
2012-12-21 13:30:00,36.39,36.45,36.35,36.42,104400.0,25.6208,25.663,25.5926,25.6419,104400.0
2012-12-21 13:40:00,36.41,36.49,36.41,36.46,101600.0,25.6349,25.6912,25.6349,25.6701,101600.0
2012-12-21 13:50:00,36.47,36.51,36.45,36.49,79600.0,25.6771,25.7053,25.663,25.6912,79600.0
2012-12-21 14:00:00,36.49,36.54,36.49,36.49,114400.0,25.6912,25.7264,25.6912,25.6912,114400.0
2012-12-21 14:10:00,36.51,36.52,36.48,36.49,83000.0,25.7053,25.7123,25.6842,25.6912,83000.0
2012-12-21 14:20:00,36.49,36.51,36.44,36.46,118600.0,25.6912,25.7053,25.656,25.6701,118600.0
2012-12-21 14:30:00,36.46,36.48,36.45,36.48,56200.0,25.6701,25.6842,25.663,25.6842,56200.0
2012-12-21 14:40:00,36.48,36.48,36.43,36.46,145400.0,25.6842,25.6842,25.6489,25.6701,145400.0
2012-12-21 14:50:00,36.45,36.49,36.42,36.44,157600.0,25.663,25.6912,25.6419,25.656,157600.0
2012-12-21 15:00:00,36.44,36.48,36.43,36.45,150400.0,25.656,25.6842,25.6489,25.663,150400.0
2012-12-21 15:10:00,36.45,36.49,36.42,36.48,233000.0,25.663,25.6912,25.6419,25.6842,233000.0
2012-12-21 15:20:00,36.48,36.49,36.44,36.47,165600.0,25.6842,25.6912,25.656,25.6771,165600.0
2012-12-21 15:30:00,36.47,36.52,36.47,36.49,283800.0,25.6771,25.7123,25.6771,25.6912,283800.0
2012-12-21 15:40:00,36.49,36.51,36.44,36.47,310200.0,25.6912,25.7053,25.656,25.6771,310200.0
2012-12-21 15:50:00,36.47,36.47,36.38,36.41,909800.0,25.6771,25.6771,25.6137,25.6349,909800.0
2012-12-24 09:30:00,36.27,36.49,36.24,36.32,228200.0,25.5363,25.6912,25.5152,25.5715,228200.0
2012-12-24 09:40:00,36.32,36.45,36.26,36.35,105600.0,25.5715,25.663,25.5293,25.5926,105600.0
2012-12-24 09:50:00,36.33,36.43,36.24,36.25,297000.0,25.5785,25.6489,25.5152,25.5222,297000.0
2012-12-24 10:00:00,36.25,36.32,36.24,36.25,173000.0,25.5222,25.5715,25.5152,25.5222,173000.0
2012-12-24 10:10:00,36.25,36.28,36.24,36.26,204400.0,25.5222,25.5433,25.5152,25.5293,204400.0
2012-12-24 10:20:00,36.25,36.31,36.25,36.27,113200.0,25.5222,25.5645,25.5222,25.5363,113200.0
2012-12-24 10:30:00,36.27,36.32,36.24,36.3,213600.0,25.5363,25.5715,25.5152,25.5574,213600.0
2012-12-24 10:40:00,36.3,36.35,36.27,36.27,91400.0,25.5574,25.5926,25.5363,25.5363,91400.0
2012-12-24 10:50:00,36.27,36.3,36.24,36.27,116800.0,25.5363,25.5574,25.5152,25.5363,116800.0
2012-12-24 11:00:00,36.27,36.31,36.26,36.28,53800.0,25.5363,25.5645,25.5293,25.5433,53800.0
2012-12-24 11:10:00,36.28,36.32,36.26,36.26,60800.0,25.5433,25.5715,25.5293,25.5293,60800.0
2012-12-24 11:20:00,36.26,36.27,36.22,36.24,79200.0,25.5293,25.5363,25.5011,25.5152,79200.0
2012-12-24 11:30:00,36.25,36.27,36.23,36.27,55200.0,25.5222,25.5363,25.5081,25.5363,55200.0
2012-12-24 11:40:00,36.26,36.29,36.24,36.27,69400.0,25.5293,25.5504,25.5152,25.5363,69400.0
2012-12-24 11:50:00,36.28,36.39,36.27,36.38,91200.0,25.5433,25.6208,25.5363,25.6137,91200.0
2012-12-24 12:00:00,36.38,36.45,36.38,36.39,86600.0,25.6137,25.663,25.6137,25.6208,86600.0
2012-12-24 12:10:00,36.38,36.41,36.37,36.39,78800.0,25.6137,25.6349,25.6067,25.6208,78800.0
2012-12-24 12:20:00,36.38,36.43,36.34,36.43,77000.0,25.6137,25.6489,25.5856,25.6489,77000.0
2012-12-24 12:30:00,36.42,36.43,36.34,36.34,99200.0,25.6419,25.6489,25.5856,25.5856,99200.0
2012-12-24 12:40:00,36.33,36.33,36.27,36.32,104400.0,25.5785,25.5785,25.5363,25.5715,104400.0
2012-12-24 12:50:00,36.32,36.35,36.27,36.33,261000.0,25.5715,25.5926,25.5363,25.5785,261000.0
2012-12-26 09:30:00,36.38,36.52,36.27,36.35,162200.0,25.6137,25.7123,25.5363,25.5926,162200.0
2012-12-26 09:40:00,36.34,36.44,36.31,36.33,66200.0,25.5856,25.656,25.5645,25.5785,66200.0
2012-12-26 09:50:00,36.32,36.4,36.31,36.37,69000.0,25.5715,25.6278,25.5645,25.6067,69000.0
2012-12-26 10:00:00,36.38,36.4,36.32,36.37,60200.0,25.6137,25.6278,25.5715,25.6067,60200.0
2012-12-26 10:10:00,36.35,36.43,36.34,36.35,52800.0,25.5926,25.6489,25.5856,25.5926,52800.0
2012-12-26 10:20:00,36.35,36.36,36.27,36.27,83200.0,25.5926,25.5997,25.5363,25.5363,83200.0
2012-12-26 10:30:00,36.29,36.34,36.29,36.34,40600.0,25.5504,25.5856,25.5504,25.5856,40600.0
2012-12-26 10:40:00,36.33,36.37,36.33,36.36,135800.0,25.5785,25.6067,25.5785,25.5997,135800.0
2012-12-26 10:50:00,36.36,36.38,36.24,36.24,67800.0,25.5997,25.6137,25.5152,25.5152,67800.0
2012-12-26 11:00:00,36.24,36.28,36.15,36.17,143200.0,25.5152,25.5433,25.4518,25.4659,143200.0
2012-12-26 11:10:00,36.16,36.19,36.1,36.12,96000.0,25.4589,25.48,25.4166,25.4307,96000.0
2012-12-26 11:20:00,36.11,36.14,36.07,36.09,145800.0,25.4236,25.4448,25.3955,25.4096,145800.0
2012-12-26 11:30:00,36.08,36.1,36.0,36.08,186400.0,25.4025,25.4166,25.3462,25.4025,186400.0
2012-12-26 11:40:00,36.08,36.17,36.08,36.14,58400.0,25.4025,25.4659,25.4025,25.4448,58400.0
2012-12-26 11:50:00,36.14,36.21,36.14,36.19,79400.0,25.4448,25.4941,25.4448,25.48,79400.0
2012-12-26 12:00:00,36.19,36.2,36.13,36.14,64600.0,25.48,25.487,25.4377,25.4448,64600.0
2012-12-26 12:10:00,36.13,36.2,36.13,36.2,66000.0,25.4377,25.487,25.4377,25.487,66000.0
2012-12-26 12:20:00,36.19,36.21,36.16,36.17,57600.0,25.48,25.4941,25.4589,25.4659,57600.0
2012-12-26 12:30:00,36.17,36.2,36.13,36.16,53600.0,25.4659,25.487,25.4377,25.4589,53600.0
2012-12-26 12:40:00,36.16,36.17,36.13,36.17,53600.0,25.4589,25.4659,25.4377,25.4659,53600.0
2012-12-26 12:50:00,36.17,36.26,36.16,36.23,56400.0,25.4659,25.5293,25.4589,25.5081,56400.0
2012-12-26 13:00:00,36.22,36.23,36.19,36.22,47800.0,25.5011,25.5081,25.48,25.5011,47800.0
2012-12-26 13:10:00,36.21,36.23,36.2,36.23,48800.0,25.4941,25.5081,25.487,25.5081,48800.0
2012-12-26 13:20:00,36.23,36.23,36.19,36.23,40000.0,25.5081,25.5081,25.48,25.5081,40000.0
2012-12-26 13:30:00,36.23,36.24,36.21,36.23,72000.0,25.5081,25.5152,25.4941,25.5081,72000.0
2012-12-26 13:40:00,36.23,36.26,36.22,36.24,66200.0,25.5081,25.5293,25.5011,25.5152,66200.0
2012-12-26 13:50:00,36.24,36.26,36.22,36.24,53400.0,25.5152,25.5293,25.5011,25.5152,53400.0
2012-12-26 14:00:00,36.24,36.35,36.24,36.3,61400.0,25.5152,25.5926,25.5152,25.5574,61400.0
2012-12-26 14:10:00,36.3,36.35,36.3,36.32,44600.0,25.5574,25.5926,25.5574,25.5715,44600.0
2012-12-26 14:20:00,36.32,36.32,36.3,36.31,62200.0,25.5715,25.5715,25.5574,25.5645,62200.0
2012-12-26 14:30:00,36.31,36.35,36.31,36.35,54000.0,25.5645,25.5926,25.5645,25.5926,54000.0
2012-12-26 14:40:00,36.35,36.35,36.3,36.35,61000.0,25.5926,25.5926,25.5574,25.5926,61000.0
2012-12-26 14:50:00,36.35,36.47,36.34,36.46,113000.0,25.5926,25.6771,25.5856,25.6701,113000.0
2012-12-26 15:00:00,36.46,36.46,36.33,36.34,125000.0,25.6701,25.6701,25.5785,25.5856,125000.0
2012-12-26 15:10:00,36.34,36.37,36.31,36.31,103200.0,25.5856,25.6067,25.5645,25.5645,103200.0
2012-12-26 15:20:00,36.31,36.32,36.28,36.31,59600.0,25.5645,25.5715,25.5433,25.5645,59600.0
2012-12-26 15:30:00,36.31,36.31,36.25,36.27,61200.0,25.5645,25.5645,25.5222,25.5363,61200.0
2012-12-26 15:40:00,36.26,36.27,36.21,36.23,164000.0,25.5293,25.5363,25.4941,25.5081,164000.0
2012-12-26 15:50:00,36.24,36.24,36.17,36.2,418000.0,25.5152,25.5152,25.4659,25.487,418000.0
2012-12-27 09:30:00,36.17,36.27,36.04,36.26,184200.0,25.4659,25.5363,25.3744,25.5293,184200.0
2012-12-27 09:40:00,36.27,36.67,36.26,36.63,208000.0,25.5363,25.8179,25.5293,25.7898,208000.0
2012-12-27 09:50:00,36.66,36.68,36.27,36.3,362800.0,25.8109,25.825,25.5363,25.5574,362800.0
2012-12-27 10:00:00,36.27,36.32,36.21,36.23,201600.0,25.5363,25.5715,25.4941,25.5081,201600.0
2012-12-27 10:10:00,36.23,36.29,36.01,36.01,181800.0,25.5081,25.5504,25.3532,25.3532,181800.0
2012-12-27 10:20:00,36.0,36.07,35.94,36.0,253800.0,25.3462,25.3955,25.304,25.3462,253800.0
2012-12-27 10:30:00,35.99,36.07,35.92,36.07,137200.0,25.3392,25.3955,25.2899,25.3955,137200.0
2012-12-27 10:40:00,36.07,36.19,36.05,36.18,125600.0,25.3955,25.48,25.3814,25.4729,125600.0
2012-12-27 10:50:00,36.18,36.19,36.14,36.15,98600.0,25.4729,25.48,25.4448,25.4518,98600.0
2012-12-27 11:00:00,36.15,36.2,36.15,36.18,211400.0,25.4518,25.487,25.4518,25.4729,211400.0
2012-12-27 11:10:00,36.18,36.19,36.05,36.06,111600.0,25.4729,25.48,25.3814,25.3884,111600.0
2012-12-27 11:20:00,36.06,36.17,36.06,36.12,155400.0,25.3884,25.4659,25.3884,25.4307,155400.0
2012-12-27 11:30:00,36.11,36.12,36.03,36.03,112600.0,25.4236,25.4307,25.3673,25.3673,112600.0
2012-12-27 11:40:00,36.03,36.1,36.0,36.01,102200.0,25.3673,25.4166,25.3462,25.3532,102200.0
2012-12-27 11:50:00,36.01,36.01,35.84,35.88,256400.0,25.3532,25.3532,25.2336,25.2617,256400.0
2012-12-27 12:00:00,35.88,35.9,35.8,35.84,203400.0,25.2617,25.2758,25.2054,25.2336,203400.0
2012-12-27 12:10:00,35.85,35.85,35.82,35.83,107000.0,25.2406,25.2406,25.2195,25.2265,107000.0
2012-12-27 12:20:00,35.84,35.85,35.77,35.84,113800.0,25.2336,25.2406,25.1843,25.2336,113800.0
2012-12-27 12:30:00,35.83,35.84,35.68,35.74,155400.0,25.2265,25.2336,25.1209,25.1631,155400.0
2012-12-27 12:40:00,35.74,35.84,35.74,35.81,189800.0,25.1631,25.2336,25.1631,25.2124,189800.0
2012-12-27 12:50:00,35.8,35.81,35.74,35.79,221800.0,25.2054,25.2124,25.1631,25.1983,221800.0
2012-12-27 13:00:00,35.8,35.87,35.8,35.84,219000.0,25.2054,25.2547,25.2054,25.2336,219000.0
2012-12-27 13:10:00,35.84,35.88,35.82,35.85,190800.0,25.2336,25.2617,25.2195,25.2406,190800.0
2012-12-27 13:20:00,35.85,35.85,35.73,35.75,154600.0,25.2406,25.2406,25.1561,25.1702,154600.0
2012-12-27 13:30:00,35.75,35.87,35.75,35.83,157400.0,25.1702,25.2547,25.1702,25.2265,157400.0
2012-12-27 13:40:00,35.83,35.85,35.8,35.82,170400.0,25.2265,25.2406,25.2054,25.2195,170400.0
2012-12-27 13:50:00,35.83,35.86,35.82,35.85,86200.0,25.2265,25.2476,25.2195,25.2406,86200.0
2012-12-27 14:00:00,35.85,35.88,35.8,35.83,164400.0,25.2406,25.2617,25.2054,25.2265,164400.0
2012-12-27 14:10:00,35.83,35.93,35.83,35.92,94200.0,25.2265,25.2969,25.2265,25.2899,94200.0
2012-12-27 14:20:00,35.92,36.03,35.92,35.97,234800.0,25.2899,25.3673,25.2899,25.3251,234800.0
2012-12-27 14:30:00,35.98,36.03,35.96,36.03,130800.0,25.3321,25.3673,25.318,25.3673,130800.0
2012-12-27 14:40:00,36.04,36.27,36.04,36.21,313400.0,25.3744,25.5363,25.3744,25.4941,313400.0
2012-12-27 14:50:00,36.22,36.27,36.1,36.26,284400.0,25.5011,25.5363,25.4166,25.5293,284400.0
2012-12-27 15:00:00,36.26,36.42,36.24,36.42,332800.0,25.5293,25.6419,25.5152,25.6419,332800.0
2012-12-27 15:10:00,36.41,36.41,36.26,36.35,199400.0,25.6349,25.6349,25.5293,25.5926,199400.0
2012-12-27 15:20:00,36.35,36.46,36.33,36.33,243400.0,25.5926,25.6701,25.5785,25.5785,243400.0
2012-12-27 15:30:00,36.33,36.41,36.33,36.34,232400.0,25.5785,25.6349,25.5785,25.5856,232400.0
2012-12-27 15:40:00,36.34,36.43,36.33,36.34,341000.0,25.5856,25.6489,25.5785,25.5856,341000.0
2012-12-27 15:50:00,36.34,36.41,36.28,36.29,510200.0,25.5856,25.6349,25.5433,25.5504,510200.0
2012-12-28 09:30:00,36.04,36.35,36.02,36.3,208400.0,25.3744,25.5926,25.3603,25.5574,208400.0
2012-12-28 09:40:00,36.31,36.42,36.21,36.3,154600.0,25.5645,25.6419,25.4941,25.5574,154600.0
2012-12-28 09:50:00,36.31,36.31,36.13,36.27,125600.0,25.5645,25.5645,25.4377,25.5363,125600.0
2012-12-28 10:00:00,36.27,36.27,36.05,36.06,133600.0,25.5363,25.5363,25.3814,25.3884,133600.0
2012-12-28 10:10:00,36.06,36.12,35.89,36.12,151000.0,25.3884,25.4307,25.2688,25.4307,151000.0
2012-12-28 10:20:00,36.12,36.15,36.03,36.08,124000.0,25.4307,25.4518,25.3673,25.4025,124000.0
2012-12-28 10:30:00,36.08,36.13,36.04,36.04,173000.0,25.4025,25.4377,25.3744,25.3744,173000.0
2012-12-28 10:40:00,36.04,36.27,36.04,36.23,176000.0,25.3744,25.5363,25.3744,25.5081,176000.0
2012-12-28 10:50:00,36.22,36.26,36.17,36.21,181400.0,25.5011,25.5293,25.4659,25.4941,181400.0
2012-12-28 11:00:00,36.22,36.27,36.2,36.24,149200.0,25.5011,25.5363,25.487,25.5152,149200.0
2012-12-28 11:10:00,36.24,36.27,36.21,36.26,134200.0,25.5152,25.5363,25.4941,25.5293,134200.0
2012-12-28 11:20:00,36.27,36.33,36.24,36.32,110200.0,25.5363,25.5785,25.5152,25.5715,110200.0
2012-12-28 11:30:00,36.32,36.49,36.31,36.41,338200.0,25.5715,25.6912,25.5645,25.6349,338200.0
2012-12-28 11:40:00,36.4,36.42,36.32,36.35,151200.0,25.6278,25.6419,25.5715,25.5926,151200.0
2012-12-28 11:50:00,36.35,36.42,36.33,36.38,92800.0,25.5926,25.6419,25.5785,25.6137,92800.0
2012-12-28 12:00:00,36.38,36.42,36.35,36.38,104000.0,25.6137,25.6419,25.5926,25.6137,104000.0
2012-12-28 12:10:00,36.38,36.46,36.35,36.41,48600.0,25.6137,25.6701,25.5926,25.6349,48600.0
2012-12-28 12:20:00,36.41,36.41,36.31,36.39,170800.0,25.6349,25.6349,25.5645,25.6208,170800.0
2012-12-28 12:30:00,36.38,36.4,36.31,36.35,111200.0,25.6137,25.6278,25.5645,25.5926,111200.0
2012-12-28 12:40:00,36.35,36.36,36.23,36.27,119600.0,25.5926,25.5997,25.5081,25.5363,119600.0
2012-12-28 12:50:00,36.27,36.27,36.21,36.23,42600.0,25.5363,25.5363,25.4941,25.5081,42600.0
2012-12-28 13:00:00,36.23,36.3,36.23,36.29,36400.0,25.5081,25.5574,25.5081,25.5504,36400.0
2012-12-28 13:10:00,36.28,36.32,36.26,36.3,41400.0,25.5433,25.5715,25.5293,25.5574,41400.0
2012-12-28 13:20:00,36.3,36.32,36.27,36.29,69400.0,25.5574,25.5715,25.5363,25.5504,69400.0
2012-12-28 13:30:00,36.29,36.29,36.25,36.27,82400.0,25.5504,25.5504,25.5222,25.5363,82400.0
2012-12-28 13:40:00,36.27,36.33,36.27,36.27,66400.0,25.5363,25.5785,25.5363,25.5363,66400.0
2012-12-28 13:50:00,36.27,36.32,36.27,36.29,80600.0,25.5363,25.5715,25.5363,25.5504,80600.0
2012-12-28 14:00:00,36.29,36.34,36.27,36.33,101600.0,25.5504,25.5856,25.5363,25.5785,101600.0
2012-12-28 14:10:00,36.33,36.34,36.26,36.31,91200.0,25.5785,25.5856,25.5293,25.5645,91200.0
2012-12-28 14:20:00,36.31,36.33,36.25,36.27,89400.0,25.5645,25.5785,25.5222,25.5363,89400.0
2012-12-28 14:30:00,36.27,36.27,36.23,36.24,121600.0,25.5363,25.5363,25.5081,25.5152,121600.0
2012-12-28 14:40:00,36.24,36.29,36.24,36.25,64200.0,25.5152,25.5504,25.5152,25.5222,64200.0
2012-12-28 14:50:00,36.25,36.27,36.24,36.25,114000.0,25.5222,25.5363,25.5152,25.5222,114000.0
2012-12-28 15:00:00,36.26,36.27,36.24,36.26,126400.0,25.5293,25.5363,25.5152,25.5293,126400.0
2012-12-28 15:10:00,36.26,36.32,36.24,36.32,180600.0,25.5293,25.5715,25.5152,25.5715,180600.0
2012-12-28 15:20:00,36.32,36.32,36.27,36.28,170400.0,25.5715,25.5715,25.5363,25.5433,170400.0
2012-12-28 15:30:00,36.28,36.32,36.13,36.16,420200.0,25.5433,25.5715,25.4377,25.4589,420200.0
2012-12-28 15:40:00,36.15,36.2,36.1,36.15,553000.0,25.4518,25.487,25.4166,25.4518,553000.0
2012-12-28 15:50:00,36.14,36.21,36.1,36.19,754000.0,25.4448,25.4941,25.4166,25.48,754000.0
2012-12-31 09:30:00,36.13,36.24,35.85,36.07,229600.0,25.4377,25.5152,25.2406,25.3955,229600.0
2012-12-31 09:40:00,36.08,36.31,36.08,36.3,200000.0,25.4025,25.5645,25.4025,25.5574,200000.0
2012-12-31 09:50:00,36.3,36.57,36.27,36.55,209600.0,25.5574,25.7475,25.5363,25.7334,209600.0
2012-12-31 10:00:00,36.54,36.57,36.49,36.53,178000.0,25.7264,25.7475,25.6912,25.7194,178000.0
2012-12-31 10:10:00,36.53,36.59,36.52,36.52,199400.0,25.7194,25.7616,25.7123,25.7123,199400.0
2012-12-31 10:20:00,36.52,36.6,36.48,36.49,168800.0,25.7123,25.7686,25.6842,25.6912,168800.0
2012-12-31 10:30:00,36.49,36.61,36.48,36.6,180800.0,25.6912,25.7757,25.6842,25.7686,180800.0
2012-12-31 10:40:00,36.6,36.63,36.52,36.52,154200.0,25.7686,25.7898,25.7123,25.7123,154200.0
2012-12-31 10:50:00,36.52,36.58,36.49,36.5,214600.0,25.7123,25.7546,25.6912,25.6982,214600.0
2012-12-31 11:00:00,36.5,36.63,36.5,36.57,135600.0,25.6982,25.7898,25.6982,25.7475,135600.0
2012-12-31 11:10:00,36.57,36.63,36.57,36.6,71800.0,25.7475,25.7898,25.7475,25.7686,71800.0
2012-12-31 11:20:00,36.6,36.61,36.45,36.51,116600.0,25.7686,25.7757,25.663,25.7053,116600.0
2012-12-31 11:30:00,36.51,36.52,36.46,36.48,118000.0,25.7053,25.7123,25.6701,25.6842,118000.0
2012-12-31 11:40:00,36.48,36.51,36.46,36.46,193400.0,25.6842,25.7053,25.6701,25.6701,193400.0
2012-12-31 11:50:00,36.47,36.47,36.43,36.45,73200.0,25.6771,25.6771,25.6489,25.663,73200.0
2012-12-31 12:00:00,36.45,36.47,36.42,36.43,99400.0,25.663,25.6771,25.6419,25.6489,99400.0
2012-12-31 12:10:00,36.43,36.47,36.42,36.47,104800.0,25.6489,25.6771,25.6419,25.6771,104800.0
2012-12-31 12:20:00,36.46,36.56,36.45,36.56,85400.0,25.6701,25.7405,25.663,25.7405,85400.0
2012-12-31 12:30:00,36.56,36.63,36.55,36.63,176200.0,25.7405,25.7898,25.7334,25.7898,176200.0
2012-12-31 12:40:00,36.63,36.85,36.6,36.82,285600.0,25.7898,25.9447,25.7686,25.9235,285600.0
2012-12-31 12:50:00,36.83,36.83,36.65,36.68,108600.0,25.9306,25.9306,25.8038,25.825,108600.0
2012-12-31 13:00:00,36.68,36.7,36.59,36.63,135600.0,25.825,25.839,25.7616,25.7898,135600.0
2012-12-31 13:10:00,36.65,36.76,36.63,36.7,145800.0,25.8038,25.8813,25.7898,25.839,145800.0
2012-12-31 13:20:00,36.69,36.74,36.51,36.58,259000.0,25.832,25.8672,25.7053,25.7546,259000.0
2012-12-31 13:30:00,36.57,36.67,36.57,36.66,99800.0,25.7475,25.8179,25.7475,25.8109,99800.0
2012-12-31 13:40:00,36.65,36.75,36.52,36.53,264400.0,25.8038,25.8742,25.7123,25.7194,264400.0
2012-12-31 13:50:00,36.54,36.62,36.51,36.57,120400.0,25.7264,25.7827,25.7053,25.7475,120400.0
2012-12-31 14:00:00,36.56,36.58,36.51,36.57,159400.0,25.7405,25.7546,25.7053,25.7475,159400.0
2012-12-31 14:10:00,36.57,36.58,36.51,36.54,203200.0,25.7475,25.7546,25.7053,25.7264,203200.0
2012-12-31 14:20:00,36.54,36.63,36.52,36.63,94400.0,25.7264,25.7898,25.7123,25.7898,94400.0
2012-12-31 14:30:00,36.63,36.65,36.57,36.58,95800.0,25.7898,25.8038,25.7475,25.7546,95800.0
2012-12-31 14:40:00,36.59,36.74,36.57,36.7,203200.0,25.7616,25.8672,25.7475,25.839,203200.0
2012-12-31 14:50:00,36.7,36.83,36.68,36.8,158600.0,25.839,25.9306,25.825,25.9094,158600.0
2012-12-31 15:00:00,36.8,36.86,36.72,36.73,215800.0,25.9094,25.9517,25.8531,25.8602,215800.0
2012-12-31 15:10:00,36.73,36.74,36.63,36.64,153400.0,25.8602,25.8672,25.7898,25.7968,153400.0
2012-12-31 15:20:00,36.65,36.73,36.59,36.6,181400.0,25.8038,25.8602,25.7616,25.7686,181400.0
2012-12-31 15:30:00,36.6,36.76,36.6,36.74,176400.0,25.7686,25.8813,25.7686,25.8672,176400.0
2012-12-31 15:40:00,36.74,36.75,36.67,36.74,293400.0,25.8672,25.8742,25.8179,25.8672,293400.0
2012-12-31 15:50:00,36.75,36.77,36.65,36.75,965800.0,25.8742,25.8883,25.8038,25.8742,965800.0
2013-01-02 09:30:00,37.16,37.35,37.1,37.15,621000.0,26.1629,26.2967,26.1207,26.1559,621000.0
2013-01-02 09:40:00,37.19,37.19,36.94,37.09,380000.0,26.184,26.184,26.008,26.1136,380000.0
2013-01-02 09:50:00,37.09,37.32,37.05,37.23,320200.0,26.1136,26.2756,26.0855,26.2122,320200.0
2013-01-02 10:00:00,37.23,37.3,37.13,37.2,214600.0,26.2122,26.2615,26.1418,26.1911,214600.0
2013-01-02 10:10:00,37.21,37.27,37.2,37.22,265600.0,26.1981,26.2404,26.1911,26.2052,265600.0
2013-01-02 10:20:00,37.22,37.3,37.19,37.23,184400.0,26.2052,26.2615,26.184,26.2122,184400.0
2013-01-02 10:30:00,37.23,37.28,37.16,37.19,164600.0,26.2122,26.2474,26.1629,26.184,164600.0
2013-01-02 10:40:00,37.19,37.22,37.07,37.07,189400.0,26.184,26.2052,26.0995,26.0995,189400.0
2013-01-02 10:50:00,37.08,37.21,37.08,37.15,214200.0,26.1066,26.1981,26.1066,26.1559,214200.0
2013-01-02 11:00:00,37.15,37.17,37.08,37.1,412000.0,26.1559,26.17,26.1066,26.1207,412000.0
2013-01-02 11:10:00,37.1,37.13,37.05,37.09,244000.0,26.1207,26.1418,26.0855,26.1136,244000.0
2013-01-02 11:20:00,37.08,37.2,37.07,37.2,131000.0,26.1066,26.1911,26.0995,26.1911,131000.0
2013-01-02 11:30:00,37.2,37.24,37.11,37.12,133600.0,26.1911,26.2192,26.1277,26.1347,133600.0
2013-01-02 11:40:00,37.12,37.23,37.12,37.19,64800.0,26.1347,26.2122,26.1347,26.184,64800.0
2013-01-02 11:50:00,37.19,37.21,37.13,37.16,72800.0,26.184,26.1981,26.1418,26.1629,72800.0
2013-01-02 12:00:00,37.16,37.2,37.14,37.2,61400.0,26.1629,26.1911,26.1488,26.1911,61400.0
2013-01-02 12:10:00,37.2,37.22,37.13,37.16,91800.0,26.1911,26.2052,26.1418,26.1629,91800.0
2013-01-02 12:20:00,37.15,37.15,37.1,37.15,65600.0,26.1559,26.1559,26.1207,26.1559,65600.0
2013-01-02 12:30:00,37.17,37.17,37.1,37.13,90800.0,26.17,26.17,26.1207,26.1418,90800.0
2013-01-02 12:40:00,37.12,37.13,37.07,37.13,82200.0,26.1347,26.1418,26.0995,26.1418,82200.0
2013-01-02 12:50:00,37.13,37.19,37.13,37.19,65000.0,26.1418,26.184,26.1418,26.184,65000.0
2013-01-02 13:00:00,37.19,37.24,37.19,37.23,59600.0,26.184,26.2192,26.184,26.2122,59600.0
2013-01-02 13:10:00,37.24,37.24,37.21,37.22,79800.0,26.2192,26.2192,26.1981,26.2052,79800.0
2013-01-02 13:20:00,37.23,37.3,37.21,37.29,92600.0,26.2122,26.2615,26.1981,26.2544,92600.0
2013-01-02 13:30:00,37.29,37.3,37.23,37.24,92600.0,26.2544,26.2615,26.2122,26.2192,92600.0
2013-01-02 13:40:00,37.24,37.25,37.2,37.23,63200.0,26.2192,26.2263,26.1911,26.2122,63200.0
2013-01-02 13:50:00,37.23,37.27,37.21,37.24,69400.0,26.2122,26.2404,26.1981,26.2192,69400.0
2013-01-02 14:00:00,37.23,37.3,37.23,37.27,81400.0,26.2122,26.2615,26.2122,26.2404,81400.0
2013-01-02 14:10:00,37.27,37.31,37.24,37.27,129600.0,26.2404,26.2685,26.2192,26.2404,129600.0
2013-01-02 14:20:00,37.28,37.3,37.27,37.27,69000.0,26.2474,26.2615,26.2404,26.2404,69000.0
2013-01-02 14:30:00,37.27,37.29,37.23,37.24,64000.0,26.2404,26.2544,26.2122,26.2192,64000.0
2013-01-02 14:40:00,37.24,37.24,37.21,37.22,69800.0,26.2192,26.2192,26.1981,26.2052,69800.0
2013-01-02 14:50:00,37.22,37.25,37.21,37.24,98800.0,26.2052,26.2263,26.1981,26.2192,98800.0
2013-01-02 15:00:00,37.25,37.35,37.24,37.34,103000.0,26.2263,26.2967,26.2192,26.2896,103000.0
2013-01-02 15:10:00,37.34,37.35,37.3,37.32,111800.0,26.2896,26.2967,26.2615,26.2756,111800.0
2013-01-02 15:20:00,37.32,37.34,37.27,37.29,161400.0,26.2756,26.2896,26.2404,26.2544,161400.0
2013-01-02 15:30:00,37.29,37.38,37.29,37.36,204000.0,26.2544,26.3178,26.2544,26.3037,204000.0
2013-01-02 15:40:00,37.37,37.39,37.3,37.31,291600.0,26.3108,26.3248,26.2615,26.2685,291600.0
2013-01-02 15:50:00,37.31,37.53,37.31,37.52,990000.0,26.2685,26.4234,26.2685,26.4164,990000.0
2013-01-03 09:30:00,37.51,37.7,37.49,37.54,306200.0,26.4093,26.5431,26.3953,26.4305,306200.0
2013-01-03 09:40:00,37.54,37.63,37.48,37.6,266400.0,26.4305,26.4938,26.3882,26.4727,266400.0
2013-01-03 09:50:00,37.59,37.76,37.58,37.72,222400.0,26.4657,26.5853,26.4586,26.5572,222400.0
2013-01-03 10:00:00,37.74,37.83,37.69,37.81,191200.0,26.5713,26.6346,26.5361,26.6206,191200.0
2013-01-03 10:10:00,37.81,37.83,37.74,37.77,146200.0,26.6206,26.6346,26.5713,26.5924,146200.0
2013-01-03 10:20:00,37.77,37.92,37.77,37.91,132200.0,26.5924,26.698,26.5924,26.691,132200.0
2013-01-03 10:30:00,37.9,37.92,37.76,37.76,215200.0,26.6839,26.698,26.5853,26.5853,215200.0
2013-01-03 10:40:00,37.76,37.77,37.69,37.69,95400.0,26.5853,26.5924,26.5361,26.5361,95400.0
2013-01-03 10:50:00,37.68,37.68,37.62,37.62,113000.0,26.529,26.529,26.4868,26.4868,113000.0
2013-01-03 11:00:00,37.62,37.63,37.55,37.58,93400.0,26.4868,26.4938,26.4375,26.4586,93400.0
2013-01-03 11:10:00,37.57,37.61,37.54,37.59,111600.0,26.4516,26.4797,26.4305,26.4657,111600.0
2013-01-03 11:20:00,37.59,37.61,37.57,37.6,135600.0,26.4657,26.4797,26.4516,26.4727,135600.0
2013-01-03 11:30:00,37.6,37.73,37.59,37.7,88600.0,26.4727,26.5642,26.4657,26.5431,88600.0
2013-01-03 11:40:00,37.7,37.73,37.7,37.71,66000.0,26.5431,26.5642,26.5431,26.5501,66000.0
2013-01-03 11:50:00,37.71,37.71,37.69,37.7,80000.0,26.5501,26.5501,26.5361,26.5431,80000.0
2013-01-03 12:00:00,37.7,37.71,37.66,37.67,60600.0,26.5431,26.5501,26.5149,26.522,60600.0
2013-01-03 12:10:00,37.67,37.68,37.63,37.63,41800.0,26.522,26.529,26.4938,26.4938,41800.0
2013-01-03 12:20:00,37.63,37.63,37.59,37.59,42000.0,26.4938,26.4938,26.4657,26.4657,42000.0
2013-01-03 12:30:00,37.59,37.61,37.56,37.59,42800.0,26.4657,26.4797,26.4445,26.4657,42800.0
2013-01-03 12:40:00,37.6,37.63,37.58,37.6,50000.0,26.4727,26.4938,26.4586,26.4727,50000.0
2013-01-03 12:50:00,37.61,37.67,37.61,37.65,37800.0,26.4797,26.522,26.4797,26.5079,37800.0
2013-01-03 13:00:00,37.65,37.71,37.65,37.7,50400.0,26.5079,26.5501,26.5079,26.5431,50400.0
2013-01-03 13:10:00,37.7,37.74,37.68,37.74,80400.0,26.5431,26.5713,26.529,26.5713,80400.0
2013-01-03 13:20:00,37.74,37.76,37.74,37.74,186000.0,26.5713,26.5853,26.5713,26.5713,186000.0
2013-01-03 13:30:00,37.74,37.77,37.74,37.77,35200.0,26.5713,26.5924,26.5713,26.5924,35200.0
2013-01-03 13:40:00,37.77,37.77,37.77,37.77,0.0,26.5924,26.5924,26.5924,26.5924,0.0
2013-01-03 13:50:00,37.75,37.82,37.75,37.8,66000.0,26.5783,26.6276,26.5783,26.6135,66000.0
2013-01-03 14:00:00,37.8,37.8,37.65,37.66,104600.0,26.6135,26.6135,26.5079,26.5149,104600.0
2013-01-03 14:10:00,37.66,37.67,37.6,37.63,94200.0,26.5149,26.522,26.4727,26.4938,94200.0
2013-01-03 14:20:00,37.63,37.81,37.53,37.58,181400.0,26.4938,26.6206,26.4234,26.4586,181400.0
2013-01-03 14:30:00,37.58,37.6,37.5,37.52,107800.0,26.4586,26.4727,26.4023,26.4164,107800.0
2013-01-03 14:40:00,37.52,37.55,37.47,37.48,119200.0,26.4164,26.4375,26.3812,26.3882,119200.0
2013-01-03 14:50:00,37.47,37.57,37.46,37.56,99400.0,26.3812,26.4516,26.3741,26.4445,99400.0
2013-01-03 15:00:00,37.56,37.58,37.52,37.53,83200.0,26.4445,26.4586,26.4164,26.4234,83200.0
2013-01-03 15:10:00,37.53,37.55,37.45,37.45,85800.0,26.4234,26.4375,26.3671,26.3671,85800.0
2013-01-03 15:20:00,37.45,37.47,37.37,37.4,175200.0,26.3671,26.3812,26.3108,26.3319,175200.0
2013-01-03 15:30:00,37.41,37.45,37.38,37.43,145200.0,26.3389,26.3671,26.3178,26.353,145200.0
2013-01-03 15:40:00,37.43,37.49,37.43,37.46,224800.0,26.353,26.3953,26.353,26.3741,224800.0
2013-01-03 15:50:00,37.46,37.51,37.38,37.49,688600.0,26.3741,26.4093,26.3178,26.3953,688600.0
2013-01-04 09:30:00,37.6,37.75,37.51,37.63,270200.0,26.4727,26.5783,26.4093,26.4938,270200.0
2013-01-04 09:40:00,37.6,37.7,37.54,37.65,207400.0,26.4727,26.5431,26.4305,26.5079,207400.0
2013-01-04 09:50:00,37.65,37.73,37.57,37.57,190000.0,26.5079,26.5642,26.4516,26.4516,190000.0
2013-01-04 10:00:00,37.59,37.63,37.43,37.46,227600.0,26.4657,26.4938,26.353,26.3741,227600.0
2013-01-04 10:10:00,37.47,37.69,37.47,37.56,97200.0,26.3812,26.5361,26.3812,26.4445,97200.0
2013-01-04 10:20:00,37.57,37.64,37.55,37.6,78400.0,26.4516,26.5009,26.4375,26.4727,78400.0
2013-01-04 10:30:00,37.6,37.6,37.47,37.5,86000.0,26.4727,26.4727,26.3812,26.4023,86000.0
2013-01-04 10:40:00,37.49,37.52,37.47,37.51,51400.0,26.3953,26.4164,26.3812,26.4093,51400.0
2013-01-04 10:50:00,37.51,37.53,37.49,37.51,83400.0,26.4093,26.4234,26.3953,26.4093,83400.0
2013-01-04 11:00:00,37.52,37.58,37.49,37.58,63000.0,26.4164,26.4586,26.3953,26.4586,63000.0
2013-01-04 11:10:00,37.57,37.59,37.54,37.55,137000.0,26.4516,26.4657,26.4305,26.4375,137000.0
2013-01-04 11:20:00,37.55,37.57,37.51,37.54,104000.0,26.4375,26.4516,26.4093,26.4305,104000.0
2013-01-04 11:30:00,37.55,37.58,37.49,37.58,83400.0,26.4375,26.4586,26.3953,26.4586,83400.0
2013-01-04 11:40:00,37.58,37.65,37.57,37.61,127600.0,26.4586,26.5079,26.4516,26.4797,127600.0
2013-01-04 11:50:00,37.61,37.69,37.6,37.65,72400.0,26.4797,26.5361,26.4727,26.5079,72400.0
2013-01-04 12:00:00,37.65,37.71,37.65,37.67,96000.0,26.5079,26.5501,26.5079,26.522,96000.0
2013-01-04 12:10:00,37.68,37.73,37.68,37.69,40200.0,26.529,26.5642,26.529,26.5361,40200.0
2013-01-04 12:20:00,37.69,37.73,37.69,37.73,49600.0,26.5361,26.5642,26.5361,26.5642,49600.0
2013-01-04 12:30:00,37.72,37.77,37.72,37.74,111600.0,26.5572,26.5924,26.5572,26.5713,111600.0
2013-01-04 12:40:00,37.73,37.74,37.7,37.73,49600.0,26.5642,26.5713,26.5431,26.5642,49600.0
2013-01-04 12:50:00,37.73,37.73,37.67,37.68,43400.0,26.5642,26.5642,26.522,26.529,43400.0
2013-01-04 13:00:00,37.69,37.69,37.66,37.67,30200.0,26.5361,26.5361,26.5149,26.522,30200.0
2013-01-04 13:10:00,37.67,37.73,37.67,37.73,70000.0,26.522,26.5642,26.522,26.5642,70000.0
2013-01-04 13:20:00,37.73,37.74,37.68,37.69,40600.0,26.5642,26.5713,26.529,26.5361,40600.0
2013-01-04 13:30:00,37.7,37.74,37.69,37.74,51400.0,26.5431,26.5713,26.5361,26.5713,51400.0
2013-01-04 13:40:00,37.72,37.77,37.71,37.77,60600.0,26.5572,26.5924,26.5501,26.5924,60600.0
2013-01-04 13:50:00,37.77,37.78,37.72,37.77,120200.0,26.5924,26.5994,26.5572,26.5924,120200.0
2013-01-04 14:00:00,37.77,37.83,37.75,37.83,277200.0,26.5924,26.6346,26.5783,26.6346,277200.0
2013-01-04 14:10:00,37.82,37.87,37.81,37.82,187000.0,26.6276,26.6628,26.6206,26.6276,187000.0
2013-01-04 14:20:00,37.82,37.83,37.79,37.81,57000.0,26.6276,26.6346,26.6065,26.6206,57000.0
2013-01-04 14:30:00,37.81,37.83,37.78,37.81,126200.0,26.6206,26.6346,26.5994,26.6206,126200.0
2013-01-04 14:40:00,37.8,37.84,37.8,37.83,71800.0,26.6135,26.6417,26.6135,26.6346,71800.0
2013-01-04 14:50:00,37.82,37.94,37.82,37.94,212200.0,26.6276,26.7121,26.6276,26.7121,212200.0
2013-01-04 15:00:00,37.94,38.02,37.94,37.99,403000.0,26.7121,26.7684,26.7121,26.7473,403000.0
2013-01-04 15:10:00,37.99,38.02,37.94,37.94,178400.0,26.7473,26.7684,26.7121,26.7121,178400.0
2013-01-04 15:20:00,37.94,38.02,37.94,38.0,227200.0,26.7121,26.7684,26.7121,26.7543,227200.0
2013-01-04 15:30:00,38.0,38.01,37.92,37.94,337200.0,26.7543,26.7614,26.698,26.7121,337200.0
2013-01-04 15:40:00,37.95,37.96,37.85,37.85,434600.0,26.7191,26.7262,26.6487,26.6487,434600.0
2013-01-04 15:50:00,37.85,37.91,37.83,37.88,968200.0,26.6487,26.691,26.6346,26.6698,968200.0
2013-01-07 09:30:00,38.49,38.5,38.12,38.35,634800.0,27.0993,27.1064,26.8388,27.0007,634800.0
2013-01-07 09:40:00,38.35,38.54,38.31,38.38,506400.0,27.0007,27.1345,26.9726,27.0219,506400.0
2013-01-07 09:50:00,38.38,38.46,38.35,38.39,627600.0,27.0219,27.0782,27.0007,27.0289,627600.0
2013-01-07 10:00:00,38.39,38.4,38.25,38.29,282600.0,27.0289,27.0359,26.9303,26.9585,282600.0
2013-01-07 10:10:00,38.29,38.34,38.24,38.31,160200.0,26.9585,26.9937,26.9233,26.9726,160200.0
2013-01-07 10:20:00,38.31,38.34,38.24,38.26,148400.0,26.9726,26.9937,26.9233,26.9374,148400.0
2013-01-07 10:30:00,38.26,38.29,38.24,38.27,128600.0,26.9374,26.9585,26.9233,26.9444,128600.0
2013-01-07 10:40:00,38.27,38.29,38.22,38.26,174800.0,26.9444,26.9585,26.9092,26.9374,174800.0
2013-01-07 10:50:00,38.25,38.26,38.24,38.26,144200.0,26.9303,26.9374,26.9233,26.9374,144200.0
2013-01-07 11:00:00,38.25,38.31,38.19,38.2,213400.0,26.9303,26.9726,26.8881,26.8951,213400.0
2013-01-07 11:10:00,38.2,38.22,38.18,38.19,185800.0,26.8951,26.9092,26.8811,26.8881,185800.0
2013-01-07 11:20:00,38.2,38.24,38.19,38.21,147200.0,26.8951,26.9233,26.8881,26.9022,147200.0
2013-01-07 11:30:00,38.21,38.24,38.15,38.15,75400.0,26.9022,26.9233,26.8599,26.8599,75400.0
2013-01-07 11:40:00,38.15,38.17,38.11,38.13,65400.0,26.8599,26.874,26.8318,26.8459,65400.0
2013-01-07 11:50:00,38.13,38.17,38.12,38.13,147600.0,26.8459,26.874,26.8388,26.8459,147600.0
2013-01-07 12:00:00,38.13,38.15,38.12,38.14,61000.0,26.8459,26.8599,26.8388,26.8529,61000.0
2013-01-07 12:10:00,38.14,38.17,38.13,38.16,59800.0,26.8529,26.874,26.8459,26.867,59800.0
2013-01-07 12:20:00,38.15,38.16,38.1,38.13,168000.0,26.8599,26.867,26.8247,26.8459,168000.0
2013-01-07 12:30:00,38.15,38.21,38.13,38.2,72600.0,26.8599,26.9022,26.8459,26.8951,72600.0
2013-01-07 12:40:00,38.2,38.22,38.19,38.2,135200.0,26.8951,26.9092,26.8881,26.8951,135200.0
2013-01-07 12:50:00,38.21,38.22,38.14,38.16,108200.0,26.9022,26.9092,26.8529,26.867,108200.0
2013-01-07 13:00:00,38.16,38.22,38.16,38.21,180400.0,26.867,26.9092,26.867,26.9022,180400.0
2013-01-07 13:10:00,38.21,38.29,38.21,38.27,84400.0,26.9022,26.9585,26.9022,26.9444,84400.0
2013-01-07 13:20:00,38.27,38.33,38.25,38.33,198400.0,26.9444,26.9867,26.9303,26.9867,198400.0
2013-01-07 13:30:00,38.32,38.34,38.23,38.25,103600.0,26.9796,26.9937,26.9163,26.9303,103600.0
2013-01-07 13:40:00,38.26,38.32,38.24,38.32,88400.0,26.9374,26.9796,26.9233,26.9796,88400.0
2013-01-07 13:50:00,38.32,38.35,38.27,38.35,118600.0,26.9796,27.0007,26.9444,27.0007,118600.0
2013-01-07 14:00:00,38.35,38.4,38.33,38.4,108200.0,27.0007,27.0359,26.9867,27.0359,108200.0
2013-01-07 14:10:00,38.38,38.41,38.37,38.37,140600.0,27.0219,27.043,27.0148,27.0148,140600.0
2013-01-07 14:20:00,38.37,38.41,38.33,38.41,93800.0,27.0148,27.043,26.9867,27.043,93800.0
2013-01-07 14:30:00,38.4,38.48,38.39,38.44,162000.0,27.0359,27.0923,27.0289,27.0641,162000.0
2013-01-07 14:40:00,38.44,38.48,38.43,38.47,81400.0,27.0641,27.0923,27.0571,27.0852,81400.0
2013-01-07 14:50:00,38.47,38.48,38.44,38.47,110800.0,27.0852,27.0923,27.0641,27.0852,110800.0
2013-01-07 15:00:00,38.47,38.5,38.41,38.42,113000.0,27.0852,27.1064,27.043,27.05,113000.0
2013-01-07 15:10:00,38.42,38.45,38.4,38.4,148000.0,27.05,27.0712,27.0359,27.0359,148000.0
2013-01-07 15:20:00,38.4,38.46,38.38,38.43,142600.0,27.0359,27.0782,27.0219,27.0571,142600.0
2013-01-07 15:30:00,38.42,38.47,38.4,38.4,165200.0,27.05,27.0852,27.0359,27.0359,165200.0
2013-01-07 15:40:00,38.4,38.47,38.4,38.44,189000.0,27.0359,27.0852,27.0359,27.0641,189000.0
2013-01-07 15:50:00,38.44,38.47,38.43,38.45,390400.0,27.0641,27.0852,27.0571,27.0712,390400.0
2013-01-08 09:30:00,38.41,38.77,38.41,38.75,619400.0,27.043,27.2965,27.043,27.2824,619400.0
2013-01-08 09:40:00,38.76,39.08,38.73,39.0,484000.0,27.2894,27.5147,27.2683,27.4584,484000.0
2013-01-08 09:50:00,39.01,39.07,38.86,38.94,510600.0,27.4654,27.5077,27.3598,27.4161,510600.0
2013-01-08 10:00:00,38.93,38.99,38.86,38.99,294200.0,27.4091,27.4513,27.3598,27.4513,294200.0
2013-01-08 10:10:00,38.99,38.99,38.9,38.95,307200.0,27.4513,27.4513,27.388,27.4232,307200.0
2013-01-08 10:20:00,38.95,39.08,38.94,39.06,238000.0,27.4232,27.5147,27.4161,27.5006,238000.0
2013-01-08 10:30:00,39.06,39.21,39.06,39.08,396200.0,27.5006,27.6062,27.5006,27.5147,396200.0
2013-01-08 10:40:00,39.08,39.09,38.9,38.93,363200.0,27.5147,27.5217,27.388,27.4091,363200.0
2013-01-08 10:50:00,38.92,38.93,38.8,38.84,252400.0,27.4021,27.4091,27.3176,27.3457,252400.0
2013-01-08 11:00:00,38.84,38.85,38.8,38.84,295600.0,27.3457,27.3528,27.3176,27.3457,295600.0
2013-01-08 11:10:00,38.84,38.85,38.81,38.81,195600.0,27.3457,27.3528,27.3246,27.3246,195600.0
2013-01-08 11:20:00,38.82,38.83,38.71,38.76,275400.0,27.3317,27.3387,27.2542,27.2894,275400.0
2013-01-08 11:30:00,38.76,38.83,38.74,38.82,125400.0,27.2894,27.3387,27.2753,27.3317,125400.0
2013-01-08 11:40:00,38.82,38.85,38.78,38.84,394400.0,27.3317,27.3528,27.3035,27.3457,394400.0
2013-01-08 11:50:00,38.84,38.88,38.83,38.85,150600.0,27.3457,27.3739,27.3387,27.3528,150600.0
2013-01-08 12:00:00,38.85,38.92,38.85,38.92,136000.0,27.3528,27.4021,27.3528,27.4021,136000.0
2013-01-08 12:10:00,38.91,38.96,38.87,38.95,112800.0,27.395,27.4302,27.3669,27.4232,112800.0
2013-01-08 12:20:00,38.95,38.95,38.83,38.84,99400.0,27.4232,27.4232,27.3387,27.3457,99400.0
2013-01-08 12:30:00,38.85,38.88,38.81,38.83,157600.0,27.3528,27.3739,27.3246,27.3387,157600.0
2013-01-08 12:40:00,38.83,38.86,38.83,38.86,57600.0,27.3387,27.3598,27.3387,27.3598,57600.0
2013-01-08 12:50:00,38.85,38.87,38.84,38.86,85400.0,27.3528,27.3669,27.3457,27.3598,85400.0
2013-01-08 13:00:00,38.86,39.01,38.86,39.01,162600.0,27.3598,27.4654,27.3598,27.4654,162600.0
2013-01-08 13:10:00,39.01,39.04,38.99,39.01,105800.0,27.4654,27.4865,27.4513,27.4654,105800.0
2013-01-08 13:20:00,39.01,39.01,38.94,38.94,105600.0,27.4654,27.4654,27.4161,27.4161,105600.0
2013-01-08 13:30:00,38.94,39.0,38.92,38.97,99400.0,27.4161,27.4584,27.4021,27.4373,99400.0
2013-01-08 13:40:00,38.97,39.01,38.93,38.94,156600.0,27.4373,27.4654,27.4091,27.4161,156600.0
2013-01-08 13:50:00,38.95,38.98,38.9,38.97,145000.0,27.4232,27.4443,27.388,27.4373,145000.0
2013-01-08 14:00:00,38.97,38.99,38.93,38.93,177800.0,27.4373,27.4513,27.4091,27.4091,177800.0
2013-01-08 14:10:00,38.93,38.93,38.79,38.82,197400.0,27.4091,27.4091,27.3105,27.3317,197400.0
2013-01-08 14:20:00,38.81,38.92,38.81,38.86,138800.0,27.3246,27.4021,27.3246,27.3598,138800.0
2013-01-08 14:30:00,38.85,38.9,38.81,38.82,126000.0,27.3528,27.388,27.3246,27.3317,126000.0
2013-01-08 14:40:00,38.81,38.83,38.71,38.77,168400.0,27.3246,27.3387,27.2542,27.2965,168400.0
2013-01-08 14:50:00,38.76,38.79,38.72,38.72,105400.0,27.2894,27.3105,27.2612,27.2612,105400.0
2013-01-08 15:00:00,38.72,38.84,38.72,38.82,153600.0,27.2612,27.3457,27.2612,27.3317,153600.0
2013-01-08 15:10:00,38.82,38.83,38.77,38.79,160000.0,27.3317,27.3387,27.2965,27.3105,160000.0
2013-01-08 15:20:00,38.79,38.86,38.79,38.86,297600.0,27.3105,27.3598,27.3105,27.3598,297600.0
2013-01-08 15:30:00,38.87,38.88,38.79,38.8,306400.0,27.3669,27.3739,27.3105,27.3176,306400.0
2013-01-08 15:40:00,38.79,38.8,38.7,38.74,337400.0,27.3105,27.3176,27.2472,27.2753,337400.0
2013-01-08 15:50:00,38.74,38.76,38.63,38.65,1231400.0,27.2753,27.2894,27.1979,27.212,1231400.0
2013-01-09 09:30:00,38.73,38.79,38.52,38.62,315000.0,27.2683,27.3105,27.1204,27.1908,315000.0
2013-01-09 09:40:00,38.63,38.66,38.46,38.6,296600.0,27.1979,27.219,27.0782,27.1768,296600.0
2013-01-09 09:50:00,38.61,38.72,38.61,38.71,131000.0,27.1838,27.2612,27.1838,27.2542,131000.0
2013-01-09 10:00:00,38.71,38.83,38.71,38.75,191800.0,27.2542,27.3387,27.2542,27.2824,191800.0
2013-01-09 10:10:00,38.75,38.83,38.74,38.8,170200.0,27.2824,27.3387,27.2753,27.3176,170200.0
2013-01-09 10:20:00,38.81,38.9,38.81,38.86,98400.0,27.3246,27.388,27.3246,27.3598,98400.0
2013-01-09 10:30:00,38.86,38.88,38.83,38.85,172800.0,27.3598,27.3739,27.3387,27.3528,172800.0
2013-01-09 10:40:00,38.86,38.9,38.81,38.83,122200.0,27.3598,27.388,27.3246,27.3387,122200.0
2013-01-09 10:50:00,38.83,38.91,38.81,38.88,257000.0,27.3387,27.395,27.3246,27.3739,257000.0
2013-01-09 11:00:00,38.9,38.92,38.84,38.85,224200.0,27.388,27.4021,27.3457,27.3528,224200.0
2013-01-09 11:10:00,38.85,38.85,38.77,38.77,105600.0,27.3528,27.3528,27.2965,27.2965,105600.0
2013-01-09 11:20:00,38.77,38.77,38.69,38.74,174200.0,27.2965,27.2965,27.2401,27.2753,174200.0
2013-01-09 11:30:00,38.75,38.8,38.7,38.8,185200.0,27.2824,27.3176,27.2472,27.3176,185200.0
2013-01-09 11:40:00,38.8,38.9,38.79,38.88,118400.0,27.3176,27.388,27.3105,27.3739,118400.0
2013-01-09 11:50:00,38.88,38.9,38.8,38.82,153000.0,27.3739,27.388,27.3176,27.3317,153000.0
2013-01-09 12:00:00,38.82,38.85,38.8,38.84,106000.0,27.3317,27.3528,27.3176,27.3457,106000.0
2013-01-09 12:10:00,38.84,38.9,38.84,38.88,83200.0,27.3457,27.388,27.3457,27.3739,83200.0
2013-01-09 12:20:00,38.88,38.9,38.82,38.83,123200.0,27.3739,27.388,27.3317,27.3387,123200.0
2013-01-09 12:30:00,38.82,38.84,38.78,38.8,108400.0,27.3317,27.3457,27.3035,27.3176,108400.0
2013-01-09 12:40:00,38.79,38.82,38.72,38.8,105000.0,27.3105,27.3317,27.2612,27.3176,105000.0
2013-01-09 12:50:00,38.79,38.79,38.7,38.72,85400.0,27.3105,27.3105,27.2472,27.2612,85400.0
2013-01-09 13:00:00,38.72,38.73,38.67,38.7,194000.0,27.2612,27.2683,27.226,27.2472,194000.0
2013-01-09 13:10:00,38.7,38.72,38.64,38.7,153200.0,27.2472,27.2612,27.2049,27.2472,153200.0
2013-01-09 13:20:00,38.7,38.77,38.69,38.77,89800.0,27.2472,27.2965,27.2401,27.2965,89800.0
2013-01-09 13:30:00,38.77,38.87,38.77,38.87,151600.0,27.2965,27.3669,27.2965,27.3669,151600.0
2013-01-09 13:40:00,38.88,38.88,38.84,38.85,65200.0,27.3739,27.3739,27.3457,27.3528,65200.0
2013-01-09 13:50:00,38.85,38.91,38.83,38.91,119800.0,27.3528,27.395,27.3387,27.395,119800.0
2013-01-09 14:00:00,38.91,38.91,38.87,38.87,83800.0,27.395,27.395,27.3669,27.3669,83800.0
2013-01-09 14:10:00,38.87,38.92,38.86,38.91,136400.0,27.3669,27.4021,27.3598,27.395,136400.0
2013-01-09 14:20:00,38.91,38.92,38.87,38.9,84200.0,27.395,27.4021,27.3669,27.388,84200.0
2013-01-09 14:30:00,38.9,38.92,38.87,38.92,116400.0,27.388,27.4021,27.3669,27.4021,116400.0
2013-01-09 14:40:00,38.92,38.93,38.88,38.88,113400.0,27.4021,27.4091,27.3739,27.3739,113400.0
2013-01-09 14:50:00,38.88,38.91,38.85,38.9,77600.0,27.3739,27.395,27.3528,27.388,77600.0
2013-01-09 15:00:00,38.9,38.9,38.79,38.8,139800.0,27.388,27.388,27.3105,27.3176,139800.0
2013-01-09 15:10:00,38.79,38.85,38.77,38.85,168200.0,27.3105,27.3528,27.2965,27.3528,168200.0
2013-01-09 15:20:00,38.85,38.9,38.85,38.89,414600.0,27.3528,27.388,27.3528,27.3809,414600.0
2013-01-09 15:30:00,38.9,38.91,38.85,38.86,172400.0,27.388,27.395,27.3528,27.3598,172400.0
2013-01-09 15:40:00,38.86,38.91,38.82,38.89,144400.0,27.3598,27.395,27.3317,27.3809,144400.0
2013-01-09 15:50:00,38.89,38.94,38.89,38.93,458000.0,27.3809,27.4161,27.3809,27.4091,458000.0
2013-01-10 09:30:00,39.05,39.3,38.97,39.16,385000.0,27.4936,27.6696,27.4373,27.571,385000.0
2013-01-10 09:40:00,39.16,39.24,39.0,39.06,375000.0,27.571,27.6274,27.4584,27.5006,375000.0
2013-01-10 09:50:00,39.07,39.13,39.02,39.13,309400.0,27.5077,27.5499,27.4725,27.5499,309400.0
2013-01-10 10:00:00,39.13,39.21,39.08,39.18,243600.0,27.5499,27.6062,27.5147,27.5851,243600.0
2013-01-10 10:10:00,39.18,39.18,39.04,39.1,330800.0,27.5851,27.5851,27.4865,27.5288,330800.0
2013-01-10 10:20:00,39.1,39.13,39.08,39.1,129400.0,27.5288,27.5499,27.5147,27.5288,129400.0
2013-01-10 10:30:00,39.1,39.1,39.01,39.06,318000.0,27.5288,27.5288,27.4654,27.5006,318000.0
2013-01-10 10:40:00,39.05,39.06,38.97,39.0,147000.0,27.4936,27.5006,27.4373,27.4584,147000.0
2013-01-10 10:50:00,38.99,38.99,38.82,38.83,239800.0,27.4513,27.4513,27.3317,27.3387,239800.0
2013-01-10 11:00:00,38.83,38.84,38.6,38.6,301800.0,27.3387,27.3457,27.1768,27.1768,301800.0
2013-01-10 11:10:00,38.61,38.65,38.48,38.51,340400.0,27.1838,27.212,27.0923,27.1134,340400.0
2013-01-10 11:20:00,38.5,38.67,38.49,38.63,175200.0,27.1064,27.226,27.0993,27.1979,175200.0
2013-01-10 11:30:00,38.63,38.71,38.62,38.66,99400.0,27.1979,27.2542,27.1908,27.219,99400.0
2013-01-10 11:40:00,38.67,38.68,38.6,38.65,149600.0,27.226,27.2331,27.1768,27.212,149600.0
2013-01-10 11:50:00,38.65,38.71,38.63,38.7,89200.0,27.212,27.2542,27.1979,27.2472,89200.0
2013-01-10 12:00:00,38.7,38.71,38.67,38.7,50200.0,27.2472,27.2542,27.226,27.2472,50200.0
2013-01-10 12:10:00,38.69,38.77,38.68,38.77,130600.0,27.2401,27.2965,27.2331,27.2965,130600.0
2013-01-10 12:20:00,38.77,38.84,38.77,38.82,129400.0,27.2965,27.3457,27.2965,27.3317,129400.0
2013-01-10 12:30:00,38.82,38.83,38.75,38.75,79400.0,27.3317,27.3387,27.2824,27.2824,79400.0
2013-01-10 12:40:00,38.76,38.78,38.73,38.78,54800.0,27.2894,27.3035,27.2683,27.3035,54800.0
2013-01-10 12:50:00,38.79,38.84,38.77,38.84,78400.0,27.3105,27.3457,27.2965,27.3457,78400.0
2013-01-10 13:00:00,38.85,38.85,38.79,38.79,86800.0,27.3528,27.3528,27.3105,27.3105,86800.0
2013-01-10 13:10:00,38.79,38.79,38.74,38.77,86000.0,27.3105,27.3105,27.2753,27.2965,86000.0
2013-01-10 13:20:00,38.77,38.81,38.75,38.76,192600.0,27.2965,27.3246,27.2824,27.2894,192600.0
2013-01-10 13:30:00,38.76,38.8,38.76,38.77,60600.0,27.2894,27.3176,27.2894,27.2965,60600.0
2013-01-10 13:40:00,38.77,38.77,38.74,38.74,55400.0,27.2965,27.2965,27.2753,27.2753,55400.0
2013-01-10 13:50:00,38.74,38.76,38.74,38.74,88400.0,27.2753,27.2894,27.2753,27.2753,88400.0
2013-01-10 14:00:00,38.74,38.74,38.68,38.71,101600.0,27.2753,27.2753,27.2331,27.2542,101600.0
2013-01-10 14:10:00,38.72,38.77,38.68,38.76,367600.0,27.2612,27.2965,27.2331,27.2894,367600.0
2013-01-10 14:20:00,38.77,38.8,38.74,38.8,73600.0,27.2965,27.3176,27.2753,27.3176,73600.0
2013-01-10 14:30:00,38.81,38.85,38.8,38.83,95600.0,27.3246,27.3528,27.3176,27.3387,95600.0
2013-01-10 14:40:00,38.83,38.88,38.8,38.87,72000.0,27.3387,27.3739,27.3176,27.3669,72000.0
2013-01-10 14:50:00,38.87,38.93,38.87,38.89,138400.0,27.3669,27.4091,27.3669,27.3809,138400.0
2013-01-10 15:00:00,38.9,38.94,38.88,38.91,134200.0,27.388,27.4161,27.3739,27.395,134200.0
2013-01-10 15:10:00,38.91,38.95,38.9,38.92,103800.0,27.395,27.4232,27.388,27.4021,103800.0
2013-01-10 15:20:00,38.92,38.97,38.92,38.96,165800.0,27.4021,27.4373,27.4021,27.4302,165800.0
2013-01-10 15:30:00,38.96,38.99,38.93,38.94,127800.0,27.4302,27.4513,27.4091,27.4161,127800.0
2013-01-10 15:40:00,38.94,38.96,38.92,38.95,184800.0,27.4161,27.4302,27.4021,27.4232,184800.0
2013-01-10 15:50:00,38.95,39.02,38.94,38.98,736600.0,27.4232,27.4725,27.4161,27.4443,736600.0
2013-01-11 09:30:00,39.05,39.18,39.04,39.14,273000.0,27.4936,27.5851,27.4865,27.557,273000.0
2013-01-11 09:40:00,39.14,39.24,39.08,39.1,387000.0,27.557,27.6274,27.5147,27.5288,387000.0
2013-01-11 09:50:00,39.1,39.13,39.08,39.13,189400.0,27.5288,27.5499,27.5147,27.5499,189400.0
2013-01-11 10:00:00,39.13,39.14,39.02,39.05,232400.0,27.5499,27.557,27.4725,27.4936,232400.0
2013-01-11 10:10:00,39.06,39.07,38.99,39.0,138200.0,27.5006,27.5077,27.4513,27.4584,138200.0
2013-01-11 10:20:00,38.99,39.07,38.96,38.98,153600.0,27.4513,27.5077,27.4302,27.4443,153600.0
2013-01-11 10:30:00,38.98,39.0,38.85,38.85,214200.0,27.4443,27.4584,27.3528,27.3528,214200.0
2013-01-11 10:40:00,38.85,38.9,38.85,38.9,156800.0,27.3528,27.388,27.3528,27.388,156800.0
2013-01-11 10:50:00,38.9,38.91,38.74,38.74,155200.0,27.388,27.395,27.2753,27.2753,155200.0
2013-01-11 11:00:00,38.74,38.88,38.74,38.85,211800.0,27.2753,27.3739,27.2753,27.3528,211800.0
2013-01-11 11:10:00,38.85,38.85,38.84,38.84,78600.0,27.3528,27.3528,27.3457,27.3457,78600.0
2013-01-11 11:20:00,38.84,38.84,38.74,38.74,204800.0,27.3457,27.3457,27.2753,27.2753,204800.0
2013-01-11 11:30:00,38.74,38.83,38.68,38.82,394800.0,27.2753,27.3387,27.2331,27.3317,394800.0
2013-01-11 11:40:00,38.82,38.83,38.77,38.8,96200.0,27.3317,27.3387,27.2965,27.3176,96200.0
2013-01-11 11:50:00,38.81,38.87,38.8,38.85,331600.0,27.3246,27.3669,27.3176,27.3528,331600.0
2013-01-11 12:00:00,38.85,38.9,38.82,38.88,86200.0,27.3528,27.388,27.3317,27.3739,86200.0
2013-01-11 12:10:00,38.88,38.92,38.85,38.91,274800.0,27.3739,27.4021,27.3528,27.395,274800.0
2013-01-11 12:20:00,38.91,38.94,38.9,38.93,198000.0,27.395,27.4161,27.388,27.4091,198000.0
2013-01-11 12:30:00,38.93,38.94,38.88,38.91,120200.0,27.4091,27.4161,27.3739,27.395,120200.0
2013-01-11 12:40:00,38.91,38.94,38.89,38.92,119200.0,27.395,27.4161,27.3809,27.4021,119200.0
2013-01-11 12:50:00,38.93,38.94,38.84,38.85,66200.0,27.4091,27.4161,27.3457,27.3528,66200.0
2013-01-11 13:00:00,38.86,38.86,38.83,38.83,38600.0,27.3598,27.3598,27.3387,27.3387,38600.0
2013-01-11 13:10:00,38.83,38.92,38.82,38.88,120600.0,27.3387,27.4021,27.3317,27.3739,120600.0
2013-01-11 13:20:00,38.89,38.91,38.87,38.91,62800.0,27.3809,27.395,27.3669,27.395,62800.0
2013-01-11 13:30:00,38.91,38.97,38.91,38.93,82400.0,27.395,27.4373,27.395,27.4091,82400.0
2013-01-11 13:40:00,38.93,38.94,38.87,38.93,163400.0,27.4091,27.4161,27.3669,27.4091,163400.0
2013-01-11 13:50:00,38.92,38.93,38.87,38.88,85200.0,27.4021,27.4091,27.3669,27.3739,85200.0
2013-01-11 14:00:00,38.88,38.88,38.84,38.88,128400.0,27.3739,27.3739,27.3457,27.3739,128400.0
2013-01-11 14:10:00,38.88,38.92,38.87,38.92,84800.0,27.3739,27.4021,27.3669,27.4021,84800.0
2013-01-11 14:20:00,38.92,38.95,38.91,38.94,168600.0,27.4021,27.4232,27.395,27.4161,168600.0
2013-01-11 14:30:00,38.95,38.98,38.94,38.98,166000.0,27.4232,27.4443,27.4161,27.4443,166000.0
2013-01-11 14:40:00,38.98,39.07,38.98,39.02,303400.0,27.4443,27.5077,27.4443,27.4725,303400.0
2013-01-11 14:50:00,39.02,39.06,39.0,39.03,160000.0,27.4725,27.5006,27.4584,27.4795,160000.0
2013-01-11 15:00:00,39.04,39.05,38.93,38.95,176000.0,27.4865,27.4936,27.4091,27.4232,176000.0
2013-01-11 15:10:00,38.95,38.99,38.94,38.98,110400.0,27.4232,27.4513,27.4161,27.4443,110400.0
2013-01-11 15:20:00,38.98,39.04,38.98,38.99,160600.0,27.4443,27.4865,27.4443,27.4513,160600.0
2013-01-11 15:30:00,38.99,39.01,38.95,38.95,216800.0,27.4513,27.4654,27.4232,27.4232,216800.0
2013-01-11 15:40:00,38.96,39.03,38.95,39.02,362600.0,27.4302,27.4795,27.4232,27.4725,362600.0
2013-01-11 15:50:00,39.02,39.07,39.01,39.04,657800.0,27.4725,27.5077,27.4654,27.4865,657800.0
2013-01-14 09:30:00,39.22,39.25,39.05,39.06,456400.0,27.6133,27.6344,27.4936,27.5006,456400.0
2013-01-14 09:40:00,39.07,39.07,38.89,38.94,259400.0,27.5077,27.5077,27.3809,27.4161,259400.0
2013-01-14 09:50:00,38.94,38.96,38.8,38.92,163200.0,27.4161,27.4302,27.3176,27.4021,163200.0
2013-01-14 10:00:00,38.92,38.99,38.87,38.94,81800.0,27.4021,27.4513,27.3669,27.4161,81800.0
2013-01-14 10:10:00,38.95,38.97,38.88,38.89,78800.0,27.4232,27.4373,27.3739,27.3809,78800.0
2013-01-14 10:20:00,38.88,38.95,38.85,38.93,151400.0,27.3739,27.4232,27.3528,27.4091,151400.0
2013-01-14 10:30:00,38.93,38.97,38.92,38.95,143400.0,27.4091,27.4373,27.4021,27.4232,143400.0
2013-01-14 10:40:00,38.95,38.99,38.91,38.92,180800.0,27.4232,27.4513,27.395,27.4021,180800.0
2013-01-14 10:50:00,38.92,38.93,38.85,38.88,100800.0,27.4021,27.4091,27.3528,27.3739,100800.0
2013-01-14 11:00:00,38.88,38.99,38.88,38.98,172000.0,27.3739,27.4513,27.3739,27.4443,172000.0
2013-01-14 11:10:00,38.98,39.01,38.95,38.95,79800.0,27.4443,27.4654,27.4232,27.4232,79800.0
2013-01-14 11:20:00,38.94,38.97,38.92,38.95,213000.0,27.4161,27.4373,27.4021,27.4232,213000.0
2013-01-14 11:30:00,38.95,38.97,38.94,38.95,179400.0,27.4232,27.4373,27.4161,27.4232,179400.0
2013-01-14 11:40:00,38.95,38.99,38.94,38.98,95400.0,27.4232,27.4513,27.4161,27.4443,95400.0
2013-01-14 11:50:00,38.98,39.0,38.92,38.92,62200.0,27.4443,27.4584,27.4021,27.4021,62200.0
2013-01-14 12:00:00,38.92,38.95,38.91,38.95,110000.0,27.4021,27.4232,27.395,27.4232,110000.0
2013-01-14 12:10:00,38.95,38.96,38.88,38.9,185800.0,27.4232,27.4302,27.3739,27.388,185800.0
2013-01-14 12:20:00,38.89,38.9,38.82,38.83,71200.0,27.3809,27.388,27.3317,27.3387,71200.0
2013-01-14 12:30:00,38.83,38.88,38.83,38.88,115800.0,27.3387,27.3739,27.3387,27.3739,115800.0
2013-01-14 12:40:00,38.88,38.94,38.85,38.91,129800.0,27.3739,27.4161,27.3528,27.395,129800.0
2013-01-14 12:50:00,38.91,38.94,38.9,38.9,100400.0,27.395,27.4161,27.388,27.388,100400.0
2013-01-14 13:00:00,38.9,38.9,38.86,38.9,52000.0,27.388,27.388,27.3598,27.388,52000.0
2013-01-14 13:10:00,38.89,38.96,38.88,38.96,144200.0,27.3809,27.4302,27.3739,27.4302,144200.0
2013-01-14 13:20:00,38.97,39.01,38.95,39.01,119200.0,27.4373,27.4654,27.4232,27.4654,119200.0
2013-01-14 13:30:00,39.01,39.03,38.99,39.02,65600.0,27.4654,27.4795,27.4513,27.4725,65600.0
2013-01-14 13:40:00,39.02,39.02,38.9,38.9,102400.0,27.4725,27.4725,27.388,27.388,102400.0
2013-01-14 13:50:00,38.93,38.93,38.85,38.87,64200.0,27.4091,27.4091,27.3528,27.3669,64200.0
2013-01-14 14:00:00,38.87,38.93,38.84,38.92,122800.0,27.3669,27.4091,27.3457,27.4021,122800.0
2013-01-14 14:10:00,38.91,38.94,38.88,38.89,81600.0,27.395,27.4161,27.3739,27.3809,81600.0
2013-01-14 14:20:00,38.89,38.91,38.87,38.88,44200.0,27.3809,27.395,27.3669,27.3739,44200.0
2013-01-14 14:30:00,38.89,38.92,38.86,38.87,75800.0,27.3809,27.4021,27.3598,27.3669,75800.0
2013-01-14 14:40:00,38.87,38.88,38.84,38.84,136000.0,27.3669,27.3739,27.3457,27.3457,136000.0
2013-01-14 14:50:00,38.85,38.85,38.8,38.81,214800.0,27.3528,27.3528,27.3176,27.3246,214800.0
2013-01-14 15:00:00,38.81,38.83,38.8,38.81,241600.0,27.3246,27.3387,27.3176,27.3246,241600.0
2013-01-14 15:10:00,38.81,38.83,38.8,38.8,238000.0,27.3246,27.3387,27.3176,27.3176,238000.0
2013-01-14 15:20:00,38.8,38.81,38.76,38.77,210400.0,27.3176,27.3246,27.2894,27.2965,210400.0
2013-01-14 15:30:00,38.77,38.81,38.74,38.81,255400.0,27.2965,27.3246,27.2753,27.3246,255400.0
2013-01-14 15:40:00,38.81,38.85,38.81,38.84,319200.0,27.3246,27.3528,27.3246,27.3457,319200.0
2013-01-14 15:50:00,38.85,38.89,38.77,38.88,679000.0,27.3528,27.3809,27.2965,27.3739,679000.0
2013-01-15 09:30:00,38.71,38.99,38.69,38.84,574200.0,27.2542,27.4513,27.2401,27.3457,574200.0
2013-01-15 09:40:00,38.84,38.85,38.78,38.85,211000.0,27.3457,27.3528,27.3035,27.3528,211000.0
2013-01-15 09:50:00,38.84,38.93,38.84,38.88,185000.0,27.3457,27.4091,27.3457,27.3739,185000.0
2013-01-15 10:00:00,38.87,38.94,38.87,38.91,160800.0,27.3669,27.4161,27.3669,27.395,160800.0
2013-01-15 10:10:00,38.9,38.93,38.89,38.9,185800.0,27.388,27.4091,27.3809,27.388,185800.0
2013-01-15 10:20:00,38.9,38.99,38.9,38.97,257600.0,27.388,27.4513,27.388,27.4373,257600.0
2013-01-15 10:30:00,38.97,39.11,38.96,39.1,256000.0,27.4373,27.5358,27.4302,27.5288,256000.0
2013-01-15 10:40:00,39.1,39.18,39.09,39.09,200000.0,27.5288,27.5851,27.5217,27.5217,200000.0
2013-01-15 10:50:00,39.09,39.16,39.07,39.16,167800.0,27.5217,27.571,27.5077,27.571,167800.0
2013-01-15 11:00:00,39.16,39.18,39.12,39.13,236400.0,27.571,27.5851,27.5429,27.5499,236400.0
2013-01-15 11:10:00,39.13,39.13,38.99,39.01,159800.0,27.5499,27.5499,27.4513,27.4654,159800.0
2013-01-15 11:20:00,39.01,39.01,38.85,38.87,137600.0,27.4654,27.4654,27.3528,27.3669,137600.0
2013-01-15 11:30:00,38.87,38.92,38.86,38.88,141000.0,27.3669,27.4021,27.3598,27.3739,141000.0
2013-01-15 11:40:00,38.88,38.95,38.88,38.95,71200.0,27.3739,27.4232,27.3739,27.4232,71200.0
2013-01-15 11:50:00,38.95,38.95,38.9,38.93,88200.0,27.4232,27.4232,27.388,27.4091,88200.0
2013-01-15 12:00:00,38.93,38.96,38.91,38.95,100800.0,27.4091,27.4302,27.395,27.4232,100800.0
2013-01-15 12:10:00,38.95,38.97,38.93,38.94,73400.0,27.4232,27.4373,27.4091,27.4161,73400.0
2013-01-15 12:20:00,38.94,38.95,38.92,38.93,99000.0,27.4161,27.4232,27.4021,27.4091,99000.0
2013-01-15 12:30:00,38.93,38.97,38.92,38.96,155000.0,27.4091,27.4373,27.4021,27.4302,155000.0
2013-01-15 12:40:00,38.95,38.97,38.91,38.91,101600.0,27.4232,27.4373,27.395,27.395,101600.0
2013-01-15 12:50:00,38.91,38.91,38.85,38.85,140000.0,27.395,27.395,27.3528,27.3528,140000.0
2013-01-15 13:00:00,38.85,38.87,38.73,38.73,138600.0,27.3528,27.3669,27.2683,27.2683,138600.0
2013-01-15 13:10:00,38.73,38.85,38.73,38.83,106000.0,27.2683,27.3528,27.2683,27.3387,106000.0
2013-01-15 13:20:00,38.84,38.84,38.79,38.8,113400.0,27.3457,27.3457,27.3105,27.3176,113400.0
2013-01-15 13:30:00,38.8,38.84,38.78,38.81,82200.0,27.3176,27.3457,27.3035,27.3246,82200.0
2013-01-15 13:40:00,38.81,38.83,38.79,38.8,136600.0,27.3246,27.3387,27.3105,27.3176,136600.0
2013-01-15 13:50:00,38.81,38.81,38.68,38.69,192600.0,27.3246,27.3246,27.2331,27.2401,192600.0
2013-01-15 14:00:00,38.69,38.72,38.66,38.66,110200.0,27.2401,27.2612,27.219,27.219,110200.0
2013-01-15 14:10:00,38.66,38.66,38.58,38.58,170400.0,27.219,27.219,27.1627,27.1627,170400.0
2013-01-15 14:20:00,38.58,38.63,38.54,38.6,159800.0,27.1627,27.1979,27.1345,27.1768,159800.0
2013-01-15 14:30:00,38.61,38.67,38.6,38.67,96800.0,27.1838,27.226,27.1768,27.226,96800.0
2013-01-15 14:40:00,38.67,38.69,38.6,38.6,136000.0,27.226,27.2401,27.1768,27.1768,136000.0
2013-01-15 14:50:00,38.6,38.69,38.58,38.68,239600.0,27.1768,27.2401,27.1627,27.2331,239600.0
2013-01-15 15:00:00,38.69,38.73,38.65,38.65,231600.0,27.2401,27.2683,27.212,27.212,231600.0
2013-01-15 15:10:00,38.65,38.76,38.65,38.76,208200.0,27.212,27.2894,27.212,27.2894,208200.0
2013-01-15 15:20:00,38.75,38.77,38.69,38.71,199400.0,27.2824,27.2965,27.2401,27.2542,199400.0
2013-01-15 15:30:00,38.72,38.74,38.7,38.71,191800.0,27.2612,27.2753,27.2472,27.2542,191800.0
2013-01-15 15:40:00,38.72,38.78,38.7,38.7,307000.0,27.2612,27.3035,27.2472,27.2472,307000.0
2013-01-15 15:50:00,38.7,38.71,38.65,38.68,784200.0,27.2472,27.2542,27.212,27.2331,784200.0
2013-01-16 09:30:00,38.65,38.66,38.44,38.44,255600.0,27.212,27.219,27.0641,27.0641,255600.0
2013-01-16 09:40:00,38.44,38.45,38.3,38.31,243200.0,27.0641,27.0712,26.9655,26.9726,243200.0
2013-01-16 09:50:00,38.31,38.4,38.31,38.4,237000.0,26.9726,27.0359,26.9726,27.0359,237000.0
2013-01-16 10:00:00,38.4,38.44,38.36,38.4,173000.0,27.0359,27.0641,27.0078,27.0359,173000.0
2013-01-16 10:10:00,38.4,38.47,38.37,38.45,126400.0,27.0359,27.0852,27.0148,27.0712,126400.0
2013-01-16 10:20:00,38.45,38.58,38.45,38.57,197600.0,27.0712,27.1627,27.0712,27.1556,197600.0
2013-01-16 10:30:00,38.57,38.58,38.44,38.47,193400.0,27.1556,27.1627,27.0641,27.0852,193400.0
2013-01-16 10:40:00,38.47,38.47,38.38,38.38,175000.0,27.0852,27.0852,27.0219,27.0219,175000.0
2013-01-16 10:50:00,38.38,38.38,38.33,38.34,181800.0,27.0219,27.0219,26.9867,26.9937,181800.0
2013-01-16 11:00:00,38.33,38.37,38.33,38.35,118800.0,26.9867,27.0148,26.9867,27.0007,118800.0
2013-01-16 11:10:00,38.35,38.42,38.35,38.41,128200.0,27.0007,27.05,27.0007,27.043,128200.0
2013-01-16 11:20:00,38.41,38.46,38.4,38.45,114200.0,27.043,27.0782,27.0359,27.0712,114200.0
2013-01-16 11:30:00,38.46,38.6,38.46,38.6,150400.0,27.0782,27.1768,27.0782,27.1768,150400.0
2013-01-16 11:40:00,38.6,38.65,38.57,38.6,157400.0,27.1768,27.212,27.1556,27.1768,157400.0
2013-01-16 11:50:00,38.6,38.71,38.6,38.68,138400.0,27.1768,27.2542,27.1768,27.2331,138400.0
2013-01-16 12:00:00,38.68,38.73,38.65,38.66,150600.0,27.2331,27.2683,27.212,27.219,150600.0
2013-01-16 12:10:00,38.67,38.69,38.66,38.68,145000.0,27.226,27.2401,27.219,27.2331,145000.0
2013-01-16 12:20:00,38.68,38.68,38.61,38.65,98000.0,27.2331,27.2331,27.1838,27.212,98000.0
2013-01-16 12:30:00,38.65,38.65,38.6,38.6,111800.0,27.212,27.212,27.1768,27.1768,111800.0
2013-01-16 12:40:00,38.6,38.6,38.53,38.55,107000.0,27.1768,27.1768,27.1275,27.1416,107000.0
2013-01-16 12:50:00,38.55,38.58,38.55,38.56,55200.0,27.1416,27.1627,27.1416,27.1486,55200.0
2013-01-16 13:00:00,38.56,38.56,38.5,38.52,63800.0,27.1486,27.1486,27.1064,27.1204,63800.0
2013-01-16 13:10:00,38.52,38.55,38.5,38.55,65400.0,27.1204,27.1416,27.1064,27.1416,65400.0
2013-01-16 13:20:00,38.55,38.57,38.54,38.55,53000.0,27.1416,27.1556,27.1345,27.1416,53000.0
2013-01-16 13:30:00,38.55,38.62,38.55,38.6,75400.0,27.1416,27.1908,27.1416,27.1768,75400.0
2013-01-16 13:40:00,38.61,38.64,38.58,38.62,155400.0,27.1838,27.2049,27.1627,27.1908,155400.0
2013-01-16 13:50:00,38.62,38.62,38.59,38.59,44600.0,27.1908,27.1908,27.1697,27.1697,44600.0
2013-01-16 14:00:00,38.59,38.63,38.59,38.62,95600.0,27.1697,27.1979,27.1697,27.1908,95600.0
2013-01-16 14:10:00,38.62,38.64,38.62,38.63,106200.0,27.1908,27.2049,27.1908,27.1979,106200.0
2013-01-16 14:20:00,38.63,38.7,38.63,38.68,125400.0,27.1979,27.2472,27.1979,27.2331,125400.0
2013-01-16 14:30:00,38.68,38.73,38.66,38.69,256400.0,27.2331,27.2683,27.219,27.2401,256400.0
2013-01-16 14:40:00,38.69,38.7,38.62,38.67,97000.0,27.2401,27.2472,27.1908,27.226,97000.0
2013-01-16 14:50:00,38.67,38.69,38.65,38.68,123600.0,27.226,27.2401,27.212,27.2331,123600.0
2013-01-16 15:00:00,38.68,38.71,38.67,38.7,315200.0,27.2331,27.2542,27.226,27.2472,315200.0
2013-01-16 15:10:00,38.7,38.7,38.69,38.69,245600.0,27.2472,27.2472,27.2401,27.2401,245600.0
2013-01-16 15:20:00,38.69,38.7,38.63,38.64,245600.0,27.2401,27.2472,27.1979,27.2049,245600.0
2013-01-16 15:30:00,38.65,38.72,38.64,38.7,416200.0,27.212,27.2612,27.2049,27.2472,416200.0
2013-01-16 15:40:00,38.71,38.71,38.64,38.68,218800.0,27.2542,27.2542,27.2049,27.2331,218800.0
2013-01-16 15:50:00,38.69,38.69,38.59,38.59,606000.0,27.2401,27.2401,27.1697,27.1697,606000.0
2013-01-17 09:30:00,38.64,38.8,38.57,38.58,488000.0,27.2049,27.3176,27.1556,27.1627,488000.0
2013-01-17 09:40:00,38.56,38.56,38.36,38.38,233200.0,27.1486,27.1486,27.0078,27.0219,233200.0
2013-01-17 09:50:00,38.37,38.41,38.31,38.41,211400.0,27.0148,27.043,26.9726,27.043,211400.0
2013-01-17 10:00:00,38.4,38.62,38.36,38.58,254000.0,27.0359,27.1908,27.0078,27.1627,254000.0
2013-01-17 10:10:00,38.58,38.7,38.58,38.7,185400.0,27.1627,27.2472,27.1627,27.2472,185400.0
2013-01-17 10:20:00,38.7,38.83,38.69,38.82,282400.0,27.2472,27.3387,27.2401,27.3317,282400.0
2013-01-17 10:30:00,38.82,38.83,38.62,38.63,204400.0,27.3317,27.3387,27.1908,27.1979,204400.0
2013-01-17 10:40:00,38.63,38.65,38.54,38.6,305800.0,27.1979,27.212,27.1345,27.1768,305800.0
2013-01-17 10:50:00,38.59,38.67,38.59,38.62,240200.0,27.1697,27.226,27.1697,27.1908,240200.0
2013-01-17 11:00:00,38.62,38.67,38.58,38.65,241200.0,27.1908,27.226,27.1627,27.212,241200.0
2013-01-17 11:10:00,38.65,38.73,38.63,38.71,223600.0,27.212,27.2683,27.1979,27.2542,223600.0
2013-01-17 11:20:00,38.71,38.77,38.71,38.77,94200.0,27.2542,27.2965,27.2542,27.2965,94200.0
2013-01-17 11:30:00,38.77,38.86,38.74,38.86,159400.0,27.2965,27.3598,27.2753,27.3598,159400.0
2013-01-17 11:40:00,38.86,38.9,38.8,38.8,217200.0,27.3598,27.388,27.3176,27.3176,217200.0
2013-01-17 11:50:00,38.81,38.85,38.78,38.81,116400.0,27.3246,27.3528,27.3035,27.3246,116400.0
2013-01-17 12:00:00,38.8,38.83,38.77,38.82,91400.0,27.3176,27.3387,27.2965,27.3317,91400.0
2013-01-17 12:10:00,38.82,38.85,38.82,38.85,78400.0,27.3317,27.3528,27.3317,27.3528,78400.0
2013-01-17 12:20:00,38.85,38.9,38.83,38.88,108600.0,27.3528,27.388,27.3387,27.3739,108600.0
2013-01-17 12:30:00,38.88,38.88,38.82,38.86,129200.0,27.3739,27.3739,27.3317,27.3598,129200.0
2013-01-17 12:40:00,38.85,38.85,38.8,38.81,113200.0,27.3528,27.3528,27.3176,27.3246,113200.0
2013-01-17 12:50:00,38.81,38.82,38.73,38.74,127600.0,27.3246,27.3317,27.2683,27.2753,127600.0
2013-01-17 13:00:00,38.74,38.83,38.74,38.8,147400.0,27.2753,27.3387,27.2753,27.3176,147400.0
2013-01-17 13:10:00,38.8,38.85,38.79,38.85,108400.0,27.3176,27.3528,27.3105,27.3528,108400.0
2013-01-17 13:20:00,38.85,38.88,38.84,38.88,117000.0,27.3528,27.3739,27.3457,27.3739,117000.0
2013-01-17 13:30:00,38.88,38.94,38.88,38.93,156200.0,27.3739,27.4161,27.3739,27.4091,156200.0
2013-01-17 13:40:00,38.94,38.97,38.92,38.92,169000.0,27.4161,27.4373,27.4021,27.4021,169000.0
2013-01-17 13:50:00,38.92,38.97,38.86,38.94,108800.0,27.4021,27.4373,27.3598,27.4161,108800.0
2013-01-17 14:00:00,38.93,39.01,38.91,38.99,308000.0,27.4091,27.4654,27.395,27.4513,308000.0
2013-01-17 14:10:00,38.99,39.02,38.96,39.0,144400.0,27.4513,27.4725,27.4302,27.4584,144400.0
2013-01-17 14:20:00,38.99,39.05,38.94,38.95,194400.0,27.4513,27.4936,27.4161,27.4232,194400.0
2013-01-17 14:30:00,38.95,38.95,38.92,38.93,143000.0,27.4232,27.4232,27.4021,27.4091,143000.0
2013-01-17 14:40:00,38.94,38.96,38.87,38.87,167400.0,27.4161,27.4302,27.3669,27.3669,167400.0
2013-01-17 14:50:00,38.87,38.88,38.82,38.86,158800.0,27.3669,27.3739,27.3317,27.3598,158800.0
2013-01-17 15:00:00,38.85,38.87,38.82,38.86,177000.0,27.3528,27.3669,27.3317,27.3598,177000.0
2013-01-17 15:10:00,38.86,38.89,38.85,38.86,169400.0,27.3598,27.3809,27.3528,27.3598,169400.0
2013-01-17 15:20:00,38.85,38.85,38.79,38.83,182600.0,27.3528,27.3528,27.3105,27.3387,182600.0
2013-01-17 15:30:00,38.83,38.87,38.81,38.84,206400.0,27.3387,27.3669,27.3246,27.3457,206400.0
2013-01-17 15:40:00,38.85,38.87,38.83,38.84,233800.0,27.3528,27.3669,27.3387,27.3457,233800.0
2013-01-17 15:50:00,38.84,38.85,38.76,38.76,630800.0,27.3457,27.3528,27.2894,27.2894,630800.0
2013-01-18 09:30:00,38.82,38.97,38.7,38.84,2027400.0,27.3317,27.4373,27.2472,27.3457,2027400.0
2013-01-18 09:40:00,38.84,38.92,38.81,38.88,255000.0,27.3457,27.4021,27.3246,27.3739,255000.0
2013-01-18 09:50:00,38.87,38.94,38.81,38.83,212600.0,27.3669,27.4161,27.3246,27.3387,212600.0
2013-01-18 10:00:00,38.84,38.94,38.8,38.9,272000.0,27.3457,27.4161,27.3176,27.388,272000.0
2013-01-18 10:10:00,38.89,38.99,38.88,38.98,123400.0,27.3809,27.4513,27.3739,27.4443,123400.0
2013-01-18 10:20:00,38.98,39.06,38.96,39.0,304200.0,27.4443,27.5006,27.4302,27.4584,304200.0
2013-01-18 10:30:00,39.01,39.03,38.98,38.99,173400.0,27.4654,27.4795,27.4443,27.4513,173400.0
2013-01-18 10:40:00,38.99,39.0,38.88,38.94,207600.0,27.4513,27.4584,27.3739,27.4161,207600.0
2013-01-18 10:50:00,38.94,38.94,38.85,38.91,177400.0,27.4161,27.4161,27.3528,27.395,177400.0
2013-01-18 11:00:00,38.91,38.93,38.87,38.88,143000.0,27.395,27.4091,27.3669,27.3739,143000.0
2013-01-18 11:10:00,38.88,38.94,38.85,38.91,165000.0,27.3739,27.4161,27.3528,27.395,165000.0
2013-01-18 11:20:00,38.92,38.92,38.88,38.91,146200.0,27.4021,27.4021,27.3739,27.395,146200.0
2013-01-18 11:30:00,38.91,38.92,38.88,38.91,118400.0,27.395,27.4021,27.3739,27.395,118400.0
2013-01-18 11:40:00,38.91,38.91,38.84,38.85,170400.0,27.395,27.395,27.3457,27.3528,170400.0
2013-01-18 11:50:00,38.86,38.88,38.84,38.85,154600.0,27.3598,27.3739,27.3457,27.3528,154600.0
2013-01-18 12:00:00,38.85,38.89,38.85,38.88,143600.0,27.3528,27.3809,27.3528,27.3739,143600.0
2013-01-18 12:10:00,38.88,38.9,38.87,38.88,110000.0,27.3739,27.388,27.3669,27.3739,110000.0
2013-01-18 12:20:00,38.88,38.92,38.87,38.88,80600.0,27.3739,27.4021,27.3669,27.3739,80600.0
2013-01-18 12:30:00,38.87,38.88,38.86,38.87,71200.0,27.3669,27.3739,27.3598,27.3669,71200.0
2013-01-18 12:40:00,38.87,38.88,38.87,38.87,95400.0,27.3669,27.3739,27.3669,27.3669,95400.0
2013-01-18 12:50:00,38.88,38.9,38.87,38.88,145800.0,27.3739,27.388,27.3669,27.3739,145800.0
2013-01-18 13:00:00,38.89,38.98,38.88,38.97,144200.0,27.3809,27.4443,27.3739,27.4373,144200.0
2013-01-18 13:10:00,38.97,39.01,38.97,39.0,169400.0,27.4373,27.4654,27.4373,27.4584,169400.0
2013-01-18 13:20:00,39.0,39.0,38.87,38.88,155600.0,27.4584,27.4584,27.3669,27.3739,155600.0
2013-01-18 13:30:00,38.88,38.88,38.76,38.78,322600.0,27.3739,27.3739,27.2894,27.3035,322600.0
2013-01-18 13:40:00,38.79,38.88,38.78,38.87,95000.0,27.3105,27.3739,27.3035,27.3669,95000.0
2013-01-18 13:50:00,38.88,38.9,38.86,38.9,76400.0,27.3739,27.388,27.3598,27.388,76400.0
2013-01-18 14:00:00,38.9,38.98,38.9,38.97,160200.0,27.388,27.4443,27.388,27.4373,160200.0
2013-01-18 14:10:00,38.97,39.04,38.96,39.03,162400.0,27.4373,27.4865,27.4302,27.4795,162400.0
2013-01-18 14:20:00,39.03,39.03,38.99,39.01,103600.0,27.4795,27.4795,27.4513,27.4654,103600.0
2013-01-18 14:30:00,39.01,39.05,38.99,39.05,71600.0,27.4654,27.4936,27.4513,27.4936,71600.0
2013-01-18 14:40:00,39.04,39.06,39.02,39.02,94200.0,27.4865,27.5006,27.4725,27.4725,94200.0
2013-01-18 14:50:00,39.02,39.03,38.99,39.02,93800.0,27.4725,27.4795,27.4513,27.4725,93800.0
2013-01-18 15:00:00,39.01,39.04,39.0,39.04,165000.0,27.4654,27.4865,27.4584,27.4865,165000.0
2013-01-18 15:10:00,39.04,39.06,38.99,39.05,193400.0,27.4865,27.5006,27.4513,27.4936,193400.0
2013-01-18 15:20:00,39.05,39.1,39.03,39.05,278000.0,27.4936,27.5288,27.4795,27.4936,278000.0
2013-01-18 15:30:00,39.05,39.08,39.03,39.06,242000.0,27.4936,27.5147,27.4795,27.5006,242000.0
2013-01-18 15:40:00,39.06,39.13,39.05,39.13,445000.0,27.5006,27.5499,27.4936,27.5499,445000.0
2013-01-18 15:50:00,39.13,39.16,39.1,39.13,730200.0,27.5499,27.571,27.5288,27.5499,730200.0
2013-01-22 09:30:00,39.41,39.41,39.04,39.07,344600.0,27.747,27.747,27.4865,27.5077,344600.0
2013-01-22 09:40:00,39.08,39.08,38.91,38.91,189200.0,27.5147,27.5147,27.395,27.395,189200.0
2013-01-22 09:50:00,38.92,39.0,38.88,38.94,146400.0,27.4021,27.4584,27.3739,27.4161,146400.0
2013-01-22 10:00:00,38.95,38.98,38.82,38.83,313800.0,27.4232,27.4443,27.3317,27.3387,313800.0
2013-01-22 10:10:00,38.83,38.88,38.77,38.85,179800.0,27.3387,27.3739,27.2965,27.3528,179800.0
2013-01-22 10:20:00,38.85,38.87,38.8,38.8,147600.0,27.3528,27.3669,27.3176,27.3176,147600.0
2013-01-22 10:30:00,38.81,38.82,38.77,38.78,138000.0,27.3246,27.3317,27.2965,27.3035,138000.0
2013-01-22 10:40:00,38.77,38.85,38.74,38.84,169200.0,27.2965,27.3528,27.2753,27.3457,169200.0
2013-01-22 10:50:00,38.84,38.9,38.81,38.85,189400.0,27.3457,27.388,27.3246,27.3528,189400.0
2013-01-22 11:00:00,38.85,38.85,38.81,38.85,101400.0,27.3528,27.3528,27.3246,27.3528,101400.0
2013-01-22 11:10:00,38.85,38.89,38.82,38.87,134800.0,27.3528,27.3809,27.3317,27.3669,134800.0
2013-01-22 11:20:00,38.87,38.9,38.84,38.9,643200.0,27.3669,27.388,27.3457,27.388,643200.0
2013-01-22 11:30:00,38.89,38.9,38.84,38.84,113400.0,27.3809,27.388,27.3457,27.3457,113400.0
2013-01-22 11:40:00,38.84,38.88,38.83,38.87,70000.0,27.3457,27.3739,27.3387,27.3669,70000.0
2013-01-22 11:50:00,38.87,38.96,38.85,38.95,92000.0,27.3669,27.4302,27.3528,27.4232,92000.0
2013-01-22 12:00:00,38.95,38.99,38.91,38.96,194200.0,27.4232,27.4513,27.395,27.4302,194200.0
2013-01-22 12:10:00,38.96,39.03,38.95,39.03,167600.0,27.4302,27.4795,27.4232,27.4795,167600.0
2013-01-22 12:20:00,39.03,39.06,39.02,39.02,120800.0,27.4795,27.5006,27.4725,27.4725,120800.0
2013-01-22 12:30:00,39.04,39.04,38.98,38.98,94800.0,27.4865,27.4865,27.4443,27.4443,94800.0
2013-01-22 12:40:00,38.98,38.98,38.93,38.93,79800.0,27.4443,27.4443,27.4091,27.4091,79800.0
2013-01-22 12:50:00,38.93,38.94,38.89,38.9,112400.0,27.4091,27.4161,27.3809,27.388,112400.0
2013-01-22 13:00:00,38.9,38.98,38.9,38.93,64400.0,27.388,27.4443,27.388,27.4091,64400.0
2013-01-22 13:10:00,38.93,38.95,38.9,38.92,53800.0,27.4091,27.4232,27.388,27.4021,53800.0
2013-01-22 13:20:00,38.91,38.92,38.88,38.88,92400.0,27.395,27.4021,27.3739,27.3739,92400.0
2013-01-22 13:30:00,38.88,38.89,38.83,38.83,95600.0,27.3739,27.3809,27.3387,27.3387,95600.0
2013-01-22 13:40:00,38.83,38.87,38.83,38.87,86400.0,27.3387,27.3669,27.3387,27.3669,86400.0
2013-01-22 13:50:00,38.87,38.87,38.81,38.82,84600.0,27.3669,27.3669,27.3246,27.3317,84600.0
2013-01-22 14:00:00,38.82,38.85,38.8,38.83,125400.0,27.3317,27.3528,27.3176,27.3387,125400.0
2013-01-22 14:10:00,38.83,38.87,38.83,38.85,106000.0,27.3387,27.3669,27.3387,27.3528,106000.0
2013-01-22 14:20:00,38.85,38.87,38.81,38.86,110000.0,27.3528,27.3669,27.3246,27.3598,110000.0
2013-01-22 14:30:00,38.85,38.88,38.85,38.87,78400.0,27.3528,27.3739,27.3528,27.3669,78400.0
2013-01-22 14:40:00,38.88,38.9,38.87,38.9,74800.0,27.3739,27.388,27.3669,27.388,74800.0
2013-01-22 14:50:00,38.9,38.93,38.88,38.92,135800.0,27.388,27.4091,27.3739,27.4021,135800.0
2013-01-22 15:00:00,38.92,38.93,38.87,38.87,135200.0,27.4021,27.4091,27.3669,27.3669,135200.0
2013-01-22 15:10:00,38.87,38.87,38.82,38.84,123800.0,27.3669,27.3669,27.3317,27.3457,123800.0
2013-01-22 15:20:00,38.84,38.84,38.79,38.83,158400.0,27.3457,27.3457,27.3105,27.3387,158400.0
2013-01-22 15:30:00,38.83,38.87,38.83,38.85,149400.0,27.3387,27.3669,27.3387,27.3528,149400.0
2013-01-22 15:40:00,38.85,38.88,38.82,38.85,190600.0,27.3528,27.3739,27.3317,27.3528,190600.0
2013-01-22 15:50:00,38.85,38.96,38.84,38.95,503600.0,27.3528,27.4302,27.3457,27.4232,503600.0
2013-01-23 09:30:00,39.16,39.16,38.67,38.67,376200.0,27.571,27.571,27.226,27.226,376200.0
2013-01-23 09:40:00,38.68,38.73,38.67,38.69,131600.0,27.2331,27.2683,27.226,27.2401,131600.0
2013-01-23 09:50:00,38.69,38.73,38.62,38.7,233200.0,27.2401,27.2683,27.1908,27.2472,233200.0
2013-01-23 10:00:00,38.7,38.72,38.52,38.53,212000.0,27.2472,27.2612,27.1204,27.1275,212000.0
2013-01-23 10:10:00,38.54,38.58,38.52,38.53,178400.0,27.1345,27.1627,27.1204,27.1275,178400.0
2013-01-23 10:20:00,38.52,38.62,38.52,38.56,124000.0,27.1204,27.1908,27.1204,27.1486,124000.0
2013-01-23 10:30:00,38.57,38.6,38.53,38.54,130800.0,27.1556,27.1768,27.1275,27.1345,130800.0
2013-01-23 10:40:00,38.53,38.54,38.49,38.53,144200.0,27.1275,27.1345,27.0993,27.1275,144200.0
2013-01-23 10:50:00,38.54,38.59,38.42,38.47,181200.0,27.1345,27.1697,27.05,27.0852,181200.0
2013-01-23 11:00:00,38.46,38.48,38.3,38.31,236200.0,27.0782,27.0923,26.9655,26.9726,236200.0
2013-01-23 11:10:00,38.31,38.47,38.31,38.43,345000.0,26.9726,27.0852,26.9726,27.0571,345000.0
2013-01-23 11:20:00,38.43,38.43,38.33,38.33,177600.0,27.0571,27.0571,26.9867,26.9867,177600.0
2013-01-23 11:30:00,38.34,38.37,38.32,38.35,503200.0,26.9937,27.0148,26.9796,27.0007,503200.0
2013-01-23 11:40:00,38.35,38.37,38.33,38.33,189400.0,27.0007,27.0148,26.9867,26.9867,189400.0
2013-01-23 11:50:00,38.33,38.35,38.31,38.33,212000.0,26.9867,27.0007,26.9726,26.9867,212000.0
2013-01-23 12:00:00,38.34,38.36,38.3,38.31,118200.0,26.9937,27.0078,26.9655,26.9726,118200.0
2013-01-23 12:10:00,38.3,38.34,38.28,38.29,283400.0,26.9655,26.9937,26.9515,26.9585,283400.0
2013-01-23 12:20:00,38.29,38.31,38.27,38.28,154800.0,26.9585,26.9726,26.9444,26.9515,154800.0
2013-01-23 12:30:00,38.28,38.35,38.27,38.32,119200.0,26.9515,27.0007,26.9444,26.9796,119200.0
2013-01-23 12:40:00,38.32,38.33,38.29,38.31,128000.0,26.9796,26.9867,26.9585,26.9726,128000.0
2013-01-23 12:50:00,38.31,38.35,38.31,38.35,110400.0,26.9726,27.0007,26.9726,27.0007,110400.0
2013-01-23 13:00:00,38.35,38.38,38.33,38.33,248200.0,27.0007,27.0219,26.9867,26.9867,248200.0
2013-01-23 13:10:00,38.33,38.37,38.33,38.35,99400.0,26.9867,27.0148,26.9867,27.0007,99400.0
2013-01-23 13:20:00,38.35,38.4,38.34,38.35,172000.0,27.0007,27.0359,26.9937,27.0007,172000.0
2013-01-23 13:30:00,38.35,38.37,38.34,38.35,106000.0,27.0007,27.0148,26.9937,27.0007,106000.0
2013-01-23 13:40:00,38.35,38.38,38.33,38.37,178000.0,27.0007,27.0219,26.9867,27.0148,178000.0
2013-01-23 13:50:00,38.38,38.41,38.36,38.38,138400.0,27.0219,27.043,27.0078,27.0219,138400.0
2013-01-23 14:00:00,38.38,38.43,38.38,38.4,148200.0,27.0219,27.0571,27.0219,27.0359,148200.0
2013-01-23 14:10:00,38.4,38.46,38.39,38.45,250000.0,27.0359,27.0782,27.0289,27.0712,250000.0
2013-01-23 14:20:00,38.45,38.49,38.45,38.48,328000.0,27.0712,27.0993,27.0712,27.0923,328000.0
2013-01-23 14:30:00,38.47,38.54,38.47,38.53,149000.0,27.0852,27.1345,27.0852,27.1275,149000.0
2013-01-23 14:40:00,38.54,38.57,38.51,38.52,134800.0,27.1345,27.1556,27.1134,27.1204,134800.0
2013-01-23 14:50:00,38.52,38.52,38.41,38.45,223200.0,27.1204,27.1204,27.043,27.0712,223200.0
2013-01-23 15:00:00,38.45,38.51,38.44,38.48,230200.0,27.0712,27.1134,27.0641,27.0923,230200.0
2013-01-23 15:10:00,38.48,38.49,38.46,38.48,97800.0,27.0923,27.0993,27.0782,27.0923,97800.0
2013-01-23 15:20:00,38.48,38.51,38.45,38.45,164400.0,27.0923,27.1134,27.0712,27.0712,164400.0
2013-01-23 15:30:00,38.45,38.47,38.45,38.45,189200.0,27.0712,27.0852,27.0712,27.0712,189200.0
2013-01-23 15:40:00,38.46,38.48,38.45,38.46,268600.0,27.0782,27.0923,27.0712,27.0782,268600.0
2013-01-23 15:50:00,38.47,38.49,38.41,38.42,571600.0,27.0852,27.0993,27.043,27.05,571600.0
2013-01-24 09:30:00,38.65,39.0,38.55,38.94,456400.0,27.212,27.4584,27.1416,27.4161,456400.0
2013-01-24 09:40:00,38.93,39.1,38.89,38.94,282000.0,27.4091,27.5288,27.3809,27.4161,282000.0
2013-01-24 09:50:00,38.95,39.09,38.94,39.08,252600.0,27.4232,27.5217,27.4161,27.5147,252600.0
2013-01-24 10:00:00,39.08,39.38,39.07,39.35,627600.0,27.5147,27.7259,27.5077,27.7048,627600.0
2013-01-24 10:10:00,39.35,39.38,39.23,39.26,307800.0,27.7048,27.7259,27.6203,27.6414,307800.0
2013-01-24 10:20:00,39.26,39.28,39.17,39.21,229400.0,27.6414,27.6555,27.5781,27.6062,229400.0
2013-01-24 10:30:00,39.2,39.24,39.16,39.16,350600.0,27.5992,27.6274,27.571,27.571,350600.0
2013-01-24 10:40:00,39.16,39.16,38.99,39.02,424400.0,27.571,27.571,27.4513,27.4725,424400.0
2013-01-24 10:50:00,39.02,39.02,38.87,38.92,335800.0,27.4725,27.4725,27.3669,27.4021,335800.0
2013-01-24 11:00:00,38.92,39.1,38.91,39.09,137000.0,27.4021,27.5288,27.395,27.5217,137000.0
2013-01-24 11:10:00,39.09,39.2,39.08,39.19,194200.0,27.5217,27.5992,27.5147,27.5922,194200.0
2013-01-24 11:20:00,39.19,39.23,39.16,39.2,210200.0,27.5922,27.6203,27.571,27.5992,210200.0
2013-01-24 11:30:00,39.22,39.23,39.16,39.21,73600.0,27.6133,27.6203,27.571,27.6062,73600.0
2013-01-24 11:40:00,39.21,39.23,39.18,39.19,85600.0,27.6062,27.6203,27.5851,27.5922,85600.0
2013-01-24 11:50:00,39.19,39.21,39.13,39.19,198800.0,27.5922,27.6062,27.5499,27.5922,198800.0
2013-01-24 12:00:00,39.19,39.2,39.1,39.12,166600.0,27.5922,27.5992,27.5288,27.5429,166600.0
2013-01-24 12:10:00,39.12,39.13,39.06,39.11,217600.0,27.5429,27.5499,27.5006,27.5358,217600.0
2013-01-24 12:20:00,39.1,39.16,39.08,39.16,137800.0,27.5288,27.571,27.5147,27.571,137800.0
2013-01-24 12:30:00,39.16,39.16,39.06,39.07,119000.0,27.571,27.571,27.5006,27.5077,119000.0
2013-01-24 12:40:00,39.07,39.1,39.07,39.08,87000.0,27.5077,27.5288,27.5077,27.5147,87000.0
2013-01-24 12:50:00,39.08,39.13,39.08,39.13,148400.0,27.5147,27.5499,27.5147,27.5499,148400.0
2013-01-24 13:00:00,39.12,39.13,39.05,39.06,145400.0,27.5429,27.5499,27.4936,27.5006,145400.0
2013-01-24 13:10:00,39.06,39.06,38.96,39.01,148400.0,27.5006,27.5006,27.4302,27.4654,148400.0
2013-01-24 13:20:00,39.01,39.05,38.99,39.01,166000.0,27.4654,27.4936,27.4513,27.4654,166000.0
2013-01-24 13:30:00,39.01,39.06,38.98,39.06,158400.0,27.4654,27.5006,27.4443,27.5006,158400.0
2013-01-24 13:40:00,39.05,39.06,38.82,38.88,216400.0,27.4936,27.5006,27.3317,27.3739,216400.0
2013-01-24 13:50:00,38.87,38.91,38.84,38.9,275600.0,27.3669,27.395,27.3457,27.388,275600.0
2013-01-24 14:00:00,38.9,38.91,38.85,38.9,227600.0,27.388,27.395,27.3528,27.388,227600.0
2013-01-24 14:10:00,38.9,38.91,38.87,38.88,136200.0,27.388,27.395,27.3669,27.3739,136200.0
2013-01-24 14:20:00,38.88,38.94,38.88,38.94,163400.0,27.3739,27.4161,27.3739,27.4161,163400.0
2013-01-24 14:30:00,38.93,39.02,38.93,38.99,176600.0,27.4091,27.4725,27.4091,27.4513,176600.0
2013-01-24 14:40:00,39.0,39.09,38.99,39.06,214400.0,27.4584,27.5217,27.4513,27.5006,214400.0
2013-01-24 14:50:00,39.06,39.1,39.04,39.08,171400.0,27.5006,27.5288,27.4865,27.5147,171400.0
2013-01-24 15:00:00,39.08,39.13,39.02,39.13,249200.0,27.5147,27.5499,27.4725,27.5499,249200.0
2013-01-24 15:10:00,39.13,39.18,39.13,39.16,189400.0,27.5499,27.5851,27.5499,27.571,189400.0
2013-01-24 15:20:00,39.16,39.19,39.05,39.05,368200.0,27.571,27.5922,27.4936,27.4936,368200.0
2013-01-24 15:30:00,39.05,39.18,39.05,39.18,307600.0,27.4936,27.5851,27.4936,27.5851,307600.0
2013-01-24 15:40:00,39.18,39.23,39.16,39.18,525400.0,27.5851,27.6203,27.571,27.5851,525400.0
2013-01-24 15:50:00,39.19,39.24,39.18,39.2,927200.0,27.5922,27.6274,27.5851,27.5992,927200.0
2013-01-25 09:30:00,39.2,39.49,39.19,39.33,368800.0,27.5992,27.8034,27.5922,27.6907,368800.0
2013-01-25 09:40:00,39.32,39.34,39.24,39.25,311000.0,27.6837,27.6978,27.6274,27.6344,311000.0
2013-01-25 09:50:00,39.24,39.46,39.24,39.35,209800.0,27.6274,27.7823,27.6274,27.7048,209800.0
2013-01-25 10:00:00,39.35,39.55,39.35,39.51,234400.0,27.7048,27.8456,27.7048,27.8175,234400.0
2013-01-25 10:10:00,39.51,39.57,39.45,39.54,230200.0,27.8175,27.8597,27.7752,27.8386,230200.0
2013-01-25 10:20:00,39.54,39.56,39.37,39.37,349600.0,27.8386,27.8527,27.7189,27.7189,349600.0
2013-01-25 10:30:00,39.38,39.38,39.27,39.35,290600.0,27.7259,27.7259,27.6485,27.7048,290600.0
2013-01-25 10:40:00,39.35,39.39,39.33,39.35,135600.0,27.7048,27.733,27.6907,27.7048,135600.0
2013-01-25 10:50:00,39.35,39.42,39.35,39.42,98000.0,27.7048,27.7541,27.7048,27.7541,98000.0
2013-01-25 11:00:00,39.42,39.44,39.38,39.43,113400.0,27.7541,27.7682,27.7259,27.7611,113400.0
2013-01-25 11:10:00,39.42,39.45,39.39,39.42,140400.0,27.7541,27.7752,27.733,27.7541,140400.0
2013-01-25 11:20:00,39.42,39.43,39.38,39.42,111200.0,27.7541,27.7611,27.7259,27.7541,111200.0
2013-01-25 11:30:00,39.42,39.47,39.4,39.46,82600.0,27.7541,27.7893,27.74,27.7823,82600.0
2013-01-25 11:40:00,39.46,39.48,39.41,39.48,101000.0,27.7823,27.7963,27.747,27.7963,101000.0
2013-01-25 11:50:00,39.47,39.53,39.46,39.51,140000.0,27.7893,27.8315,27.7823,27.8175,140000.0
2013-01-25 12:00:00,39.51,39.63,39.5,39.62,194000.0,27.8175,27.9019,27.8104,27.8949,194000.0
2013-01-25 12:10:00,39.62,39.66,39.61,39.66,282400.0,27.8949,27.9231,27.8879,27.9231,282400.0
2013-01-25 12:20:00,39.65,39.66,39.52,39.52,77000.0,27.916,27.9231,27.8245,27.8245,77000.0
2013-01-25 12:30:00,39.51,39.56,39.5,39.51,58800.0,27.8175,27.8527,27.8104,27.8175,58800.0
2013-01-25 12:40:00,39.51,39.58,39.51,39.56,73400.0,27.8175,27.8667,27.8175,27.8527,73400.0
2013-01-25 12:50:00,39.56,39.6,39.55,39.56,70600.0,27.8527,27.8808,27.8456,27.8527,70600.0
2013-01-25 13:00:00,39.57,39.57,39.55,39.55,160200.0,27.8597,27.8597,27.8456,27.8456,160200.0
2013-01-25 13:10:00,39.55,39.6,39.55,39.58,60800.0,27.8456,27.8808,27.8456,27.8667,60800.0
2013-01-25 13:20:00,39.58,39.59,39.56,39.56,41000.0,27.8667,27.8738,27.8527,27.8527,41000.0
2013-01-25 13:30:00,39.56,39.63,39.56,39.63,116400.0,27.8527,27.9019,27.8527,27.9019,116400.0
2013-01-25 13:40:00,39.63,39.67,39.6,39.62,137800.0,27.9019,27.9301,27.8808,27.8949,137800.0
2013-01-25 13:50:00,39.62,39.66,39.62,39.63,106000.0,27.8949,27.9231,27.8949,27.9019,106000.0
2013-01-25 14:00:00,39.63,39.68,39.63,39.67,106800.0,27.9019,27.9371,27.9019,27.9301,106800.0
2013-01-25 14:10:00,39.67,39.69,39.6,39.6,96000.0,27.9301,27.9442,27.8808,27.8808,96000.0
2013-01-25 14:20:00,39.6,39.63,39.6,39.63,85800.0,27.8808,27.9019,27.8808,27.9019,85800.0
2013-01-25 14:30:00,39.62,39.66,39.62,39.62,163800.0,27.8949,27.9231,27.8949,27.8949,163800.0
2013-01-25 14:40:00,39.63,39.66,39.63,39.63,154000.0,27.9019,27.9231,27.9019,27.9019,154000.0
2013-01-25 14:50:00,39.63,39.66,39.57,39.6,118600.0,27.9019,27.9231,27.8597,27.8808,118600.0
2013-01-25 15:00:00,39.6,39.67,39.6,39.66,328600.0,27.8808,27.9301,27.8808,27.9231,328600.0
2013-01-25 15:10:00,39.67,39.67,39.6,39.6,241600.0,27.9301,27.9301,27.8808,27.8808,241600.0
2013-01-25 15:20:00,39.6,39.6,39.57,39.6,110400.0,27.8808,27.8808,27.8597,27.8808,110400.0
2013-01-25 15:30:00,39.59,39.6,39.58,39.6,99800.0,27.8738,27.8808,27.8667,27.8808,99800.0
2013-01-25 15:40:00,39.6,39.6,39.56,39.6,235800.0,27.8808,27.8808,27.8527,27.8808,235800.0
2013-01-25 15:50:00,39.6,39.69,39.58,39.69,838200.0,27.8808,27.9442,27.8667,27.9442,838200.0
2013-01-28 09:30:00,40.12,40.19,39.51,39.58,359100.0,28.2469,28.2962,27.8175,27.8667,359100.0
2013-01-28 09:40:00,39.57,39.6,39.21,39.47,261600.0,27.8597,27.8808,27.6062,27.7893,261600.0
2013-01-28 09:50:00,39.46,39.49,39.35,39.45,195800.0,27.7823,27.8034,27.7048,27.7752,195800.0
2013-01-28 10:00:00,39.44,39.58,39.4,39.5,251900.0,27.7682,27.8667,27.74,27.8104,251900.0
2013-01-28 10:10:00,39.5,39.53,39.46,39.53,157300.0,27.8104,27.8315,27.7823,27.8315,157300.0
2013-01-28 10:20:00,39.53,39.6,39.49,39.55,99500.0,27.8315,27.8808,27.8034,27.8456,99500.0
2013-01-28 10:30:00,39.56,39.6,39.53,39.56,178600.0,27.8527,27.8808,27.8315,27.8527,178600.0
2013-01-28 10:40:00,39.56,39.59,39.49,39.5,125100.0,27.8527,27.8738,27.8034,27.8104,125100.0
2013-01-28 10:50:00,39.5,39.55,39.46,39.5,151200.0,27.8104,27.8456,27.7823,27.8104,151200.0
2013-01-28 11:00:00,39.5,39.58,39.49,39.53,136500.0,27.8104,27.8667,27.8034,27.8315,136500.0
2013-01-28 11:10:00,39.53,39.53,39.49,39.5,123100.0,27.8315,27.8315,27.8034,27.8104,123100.0
2013-01-28 11:20:00,39.5,39.55,39.47,39.5,134600.0,27.8104,27.8456,27.7893,27.8104,134600.0
2013-01-28 11:30:00,39.5,39.55,39.48,39.54,137000.0,27.8104,27.8456,27.7963,27.8386,137000.0
2013-01-28 11:40:00,39.53,39.55,39.47,39.54,77200.0,27.8315,27.8456,27.7893,27.8386,77200.0
2013-01-28 11:50:00,39.55,39.57,39.5,39.53,58000.0,27.8456,27.8597,27.8104,27.8315,58000.0
2013-01-28 12:00:00,39.53,39.57,39.51,39.55,83900.0,27.8315,27.8597,27.8175,27.8456,83900.0
2013-01-28 12:10:00,39.55,39.55,39.46,39.49,112500.0,27.8456,27.8456,27.7823,27.8034,112500.0
2013-01-28 12:20:00,39.49,39.49,39.44,39.46,75700.0,27.8034,27.8034,27.7682,27.7823,75700.0
2013-01-28 12:30:00,39.47,39.5,39.42,39.47,62500.0,27.7893,27.8104,27.7541,27.7893,62500.0
2013-01-28 12:40:00,39.47,39.49,39.44,39.46,48200.0,27.7893,27.8034,27.7682,27.7823,48200.0
2013-01-28 12:50:00,39.46,39.49,39.42,39.47,61200.0,27.7823,27.8034,27.7541,27.7893,61200.0
2013-01-28 13:00:00,39.47,39.47,39.4,39.41,117500.0,27.7893,27.7893,27.74,27.747,117500.0
2013-01-28 13:10:00,39.4,39.42,39.38,39.38,83800.0,27.74,27.7541,27.7259,27.7259,83800.0
2013-01-28 13:20:00,39.38,39.39,39.35,39.36,62000.0,27.7259,27.733,27.7048,27.7118,62000.0
2013-01-28 13:30:00,39.36,39.39,39.34,39.35,57000.0,27.7118,27.733,27.6978,27.7048,57000.0
2013-01-28 13:40:00,39.35,39.38,39.35,39.38,23800.0,27.7048,27.7259,27.7048,27.7259,23800.0
2013-01-28 13:50:00,39.38,39.44,39.37,39.44,63300.0,27.7259,27.7682,27.7189,27.7682,63300.0
2013-01-28 14:00:00,39.44,39.5,39.44,39.5,40700.0,27.7682,27.8104,27.7682,27.8104,40700.0
2013-01-28 14:10:00,39.5,39.55,39.49,39.51,147700.0,27.8104,27.8456,27.8034,27.8175,147700.0
2013-01-28 14:20:00,39.51,39.56,39.48,39.56,121800.0,27.8175,27.8527,27.7963,27.8527,121800.0
2013-01-28 14:30:00,39.56,39.57,39.46,39.49,81900.0,27.8527,27.8597,27.7823,27.8034,81900.0
2013-01-28 14:40:00,39.49,39.55,39.47,39.53,110300.0,27.8034,27.8456,27.7893,27.8315,110300.0
2013-01-28 14:50:00,39.54,39.54,39.45,39.47,79300.0,27.8386,27.8386,27.7752,27.7893,79300.0
2013-01-28 15:00:00,39.48,39.52,39.45,39.47,139300.0,27.7963,27.8245,27.7752,27.7893,139300.0
2013-01-28 15:10:00,39.47,39.53,39.46,39.51,98200.0,27.7893,27.8315,27.7823,27.8175,98200.0
2013-01-28 15:20:00,39.5,39.51,39.38,39.4,156900.0,27.8104,27.8175,27.7259,27.74,156900.0
2013-01-28 15:30:00,39.4,39.42,39.37,39.4,193600.0,27.74,27.7541,27.7189,27.74,193600.0
2013-01-28 15:40:00,39.39,39.46,39.36,39.46,267200.0,27.733,27.7823,27.7118,27.7823,267200.0
2013-01-28 15:50:00,39.46,39.49,39.39,39.43,558600.0,27.7823,27.8034,27.733,27.7611,558600.0
2013-01-29 09:30:00,39.3,39.6,39.29,39.52,236900.0,27.6696,27.8808,27.6626,27.8245,236900.0
2013-01-29 09:40:00,39.53,39.55,39.4,39.5,170300.0,27.8315,27.8456,27.74,27.8104,170300.0
2013-01-29 09:50:00,39.51,39.56,39.45,39.53,173800.0,27.8175,27.8527,27.7752,27.8315,173800.0
2013-01-29 10:00:00,39.53,39.54,39.3,39.45,244500.0,27.8315,27.8386,27.6696,27.7752,244500.0
2013-01-29 10:10:00,39.45,39.47,39.39,39.42,90200.0,27.7752,27.7893,27.733,27.7541,90200.0
2013-01-29 10:20:00,39.43,39.5,39.43,39.46,69200.0,27.7611,27.8104,27.7611,27.7823,69200.0
2013-01-29 10:30:00,39.47,39.49,39.43,39.48,111200.0,27.7893,27.8034,27.7611,27.7963,111200.0
2013-01-29 10:40:00,39.49,39.6,39.48,39.59,97400.0,27.8034,27.8808,27.7963,27.8738,97400.0
2013-01-29 10:50:00,39.58,39.73,39.58,39.7,90100.0,27.8667,27.9723,27.8667,27.9512,90100.0
2013-01-29 11:00:00,39.69,39.75,39.68,39.73,89600.0,27.9442,27.9864,27.9371,27.9723,89600.0
2013-01-29 11:10:00,39.73,39.78,39.64,39.75,71400.0,27.9723,28.0076,27.909,27.9864,71400.0
2013-01-29 11:20:00,39.76,39.95,39.76,39.94,86100.0,27.9935,28.1272,27.9935,28.1202,86100.0
2013-01-29 11:30:00,39.93,39.98,39.91,39.91,130200.0,28.1132,28.1484,28.0991,28.0991,130200.0
2013-01-29 11:40:00,39.91,39.97,39.87,39.9,115200.0,28.0991,28.1413,28.0709,28.092,115200.0
2013-01-29 11:50:00,39.9,39.91,39.84,39.87,135000.0,28.092,28.0991,28.0498,28.0709,135000.0
2013-01-29 12:00:00,39.87,39.87,39.82,39.84,196300.0,28.0709,28.0709,28.0357,28.0498,196300.0
2013-01-29 12:10:00,39.84,39.85,39.73,39.81,283400.0,28.0498,28.0568,27.9723,28.0287,283400.0
2013-01-29 12:20:00,39.81,39.86,39.77,39.84,90400.0,28.0287,28.0639,28.0005,28.0498,90400.0
2013-01-29 12:30:00,39.83,39.83,39.78,39.83,51000.0,28.0428,28.0428,28.0076,28.0428,51000.0
2013-01-29 12:40:00,39.84,39.88,39.81,39.85,62100.0,28.0498,28.078,28.0287,28.0568,62100.0
2013-01-29 12:50:00,39.84,39.91,39.83,39.84,71000.0,28.0498,28.0991,28.0428,28.0498,71000.0
2013-01-29 13:00:00,39.84,39.84,39.78,39.82,95900.0,28.0498,28.0498,28.0076,28.0357,95900.0
2013-01-29 13:10:00,39.83,39.83,39.79,39.82,102000.0,28.0428,28.0428,28.0146,28.0357,102000.0
2013-01-29 13:20:00,39.81,39.83,39.79,39.82,65200.0,28.0287,28.0428,28.0146,28.0357,65200.0
2013-01-29 13:30:00,39.82,39.89,39.81,39.86,165500.0,28.0357,28.085,28.0287,28.0639,165500.0
2013-01-29 13:40:00,39.85,39.88,39.83,39.84,75200.0,28.0568,28.078,28.0428,28.0498,75200.0
2013-01-29 13:50:00,39.83,39.89,39.83,39.87,96500.0,28.0428,28.085,28.0428,28.0709,96500.0
2013-01-29 14:00:00,39.88,39.91,39.87,39.9,123900.0,28.078,28.0991,28.0709,28.092,123900.0
2013-01-29 14:10:00,39.89,39.9,39.87,39.9,140400.0,28.085,28.092,28.0709,28.092,140400.0
2013-01-29 14:20:00,39.89,39.91,39.83,39.85,70900.0,28.085,28.0991,28.0428,28.0568,70900.0
2013-01-29 14:30:00,39.86,39.9,39.83,39.9,76500.0,28.0639,28.092,28.0428,28.092,76500.0
2013-01-29 14:40:00,39.89,39.9,39.84,39.85,62800.0,28.085,28.092,28.0498,28.0568,62800.0
2013-01-29 14:50:00,39.85,39.89,39.84,39.89,93100.0,28.0568,28.085,28.0498,28.085,93100.0
2013-01-29 15:00:00,39.88,39.94,39.87,39.94,174000.0,28.078,28.1202,28.0709,28.1202,174000.0
2013-01-29 15:10:00,39.94,39.99,39.92,39.95,170400.0,28.1202,28.1554,28.1061,28.1272,170400.0
2013-01-29 15:20:00,39.94,40.01,39.93,40.01,223900.0,28.1202,28.1695,28.1132,28.1695,223900.0
2013-01-29 15:30:00,40.0,40.02,39.98,40.0,346700.0,28.1624,28.1765,28.1484,28.1624,346700.0
2013-01-29 15:40:00,40.0,40.01,39.89,39.97,421900.0,28.1624,28.1695,28.085,28.1413,421900.0
2013-01-29 15:50:00,39.98,40.0,39.89,39.89,815800.0,28.1484,28.1624,28.085,28.085,815800.0
2013-01-30 09:30:00,39.97,40.39,39.91,40.33,473900.0,28.1413,28.437,28.0991,28.3948,473900.0
2013-01-30 09:40:00,40.32,40.37,40.24,40.31,223200.0,28.3877,28.4229,28.3314,28.3807,223200.0
2013-01-30 09:50:00,40.3,40.34,40.25,40.26,133200.0,28.3737,28.4018,28.3385,28.3455,133200.0
2013-01-30 10:00:00,40.27,40.27,40.07,40.08,160200.0,28.3525,28.3525,28.2117,28.2188,160200.0
2013-01-30 10:10:00,40.09,40.13,39.96,39.98,210400.0,28.2258,28.254,28.1343,28.1484,210400.0
2013-01-30 10:20:00,39.98,40.04,39.88,39.89,196800.0,28.1484,28.1906,28.078,28.085,196800.0
2013-01-30 10:30:00,39.88,39.93,39.81,39.87,166200.0,28.078,28.1132,28.0287,28.0709,166200.0
2013-01-30 10:40:00,39.88,39.88,39.8,39.88,106000.0,28.078,28.078,28.0216,28.078,106000.0
2013-01-30 10:50:00,39.88,39.95,39.79,39.91,117900.0,28.078,28.1272,28.0146,28.0991,117900.0
2013-01-30 11:00:00,39.9,40.03,39.9,40.02,93900.0,28.092,28.1836,28.092,28.1765,93900.0
2013-01-30 11:10:00,40.02,40.03,39.87,39.9,81800.0,28.1765,28.1836,28.0709,28.092,81800.0
2013-01-30 11:20:00,39.9,39.97,39.89,39.91,66400.0,28.092,28.1413,28.085,28.0991,66400.0
2013-01-30 11:30:00,39.91,40.04,39.91,40.04,39700.0,28.0991,28.1906,28.0991,28.1906,39700.0
2013-01-30 11:40:00,40.04,40.05,39.98,40.0,57800.0,28.1906,28.1976,28.1484,28.1624,57800.0
2013-01-30 11:50:00,39.99,40.1,39.99,40.06,131100.0,28.1554,28.2329,28.1554,28.2047,131100.0
2013-01-30 12:00:00,40.07,40.07,39.99,40.02,48100.0,28.2117,28.2117,28.1554,28.1765,48100.0
2013-01-30 12:10:00,40.02,40.05,39.95,39.97,45300.0,28.1765,28.1976,28.1272,28.1413,45300.0
2013-01-30 12:20:00,39.97,39.97,39.9,39.9,73500.0,28.1413,28.1413,28.092,28.092,73500.0
2013-01-30 12:30:00,39.9,39.92,39.86,39.87,85200.0,28.092,28.1061,28.0639,28.0709,85200.0
2013-01-30 12:40:00,39.86,39.92,39.85,39.9,66600.0,28.0639,28.1061,28.0568,28.092,66600.0
2013-01-30 12:50:00,39.9,39.98,39.88,39.97,105800.0,28.092,28.1484,28.078,28.1413,105800.0
2013-01-30 13:00:00,39.97,40.0,39.96,40.0,47200.0,28.1413,28.1624,28.1343,28.1624,47200.0
2013-01-30 13:10:00,40.0,40.01,39.91,39.91,45400.0,28.1624,28.1695,28.0991,28.0991,45400.0
2013-01-30 13:20:00,39.92,40.02,39.88,40.0,43200.0,28.1061,28.1765,28.078,28.1624,43200.0
2013-01-30 13:30:00,40.0,40.01,39.95,39.99,50000.0,28.1624,28.1695,28.1272,28.1554,50000.0
2013-01-30 13:40:00,40.0,40.04,39.96,39.97,44500.0,28.1624,28.1906,28.1343,28.1413,44500.0
2013-01-30 13:50:00,39.98,39.99,39.86,39.9,129900.0,28.1484,28.1554,28.0639,28.092,129900.0
2013-01-30 14:00:00,39.9,39.9,39.83,39.84,63600.0,28.092,28.092,28.0428,28.0498,63600.0
2013-01-30 14:10:00,39.84,39.9,39.78,39.8,86000.0,28.0498,28.092,28.0076,28.0216,86000.0
2013-01-30 14:20:00,39.8,39.81,39.65,39.71,79300.0,28.0216,28.0287,27.916,27.9583,79300.0
2013-01-30 14:30:00,39.71,39.85,39.71,39.8,632400.0,27.9583,28.0568,27.9583,28.0216,632400.0
2013-01-30 14:40:00,39.81,39.89,39.72,39.75,103600.0,28.0287,28.085,27.9653,27.9864,103600.0
2013-01-30 14:50:00,39.75,39.84,39.73,39.83,97000.0,27.9864,28.0498,27.9723,28.0428,97000.0
2013-01-30 15:00:00,39.82,39.86,39.81,39.83,95300.0,28.0357,28.0639,28.0287,28.0428,95300.0
2013-01-30 15:10:00,39.83,39.84,39.72,39.74,153200.0,28.0428,28.0498,27.9653,27.9794,153200.0
2013-01-30 15:20:00,39.74,39.75,39.67,39.74,257400.0,27.9794,27.9864,27.9301,27.9794,257400.0
2013-01-30 15:30:00,39.74,39.82,39.74,39.8,256200.0,27.9794,28.0357,27.9794,28.0216,256200.0
2013-01-30 15:40:00,39.79,39.82,39.75,39.79,196300.0,28.0146,28.0357,27.9864,28.0146,196300.0
2013-01-30 15:50:00,39.8,39.86,39.77,39.85,583900.0,28.0216,28.0639,28.0005,28.0568,583900.0
2013-01-31 09:30:00,39.75,39.82,39.53,39.56,332400.0,27.9864,28.0357,27.8315,27.8527,332400.0
2013-01-31 09:40:00,39.56,39.65,39.5,39.56,156300.0,27.8527,27.916,27.8104,27.8527,156300.0
2013-01-31 09:50:00,39.56,39.59,39.51,39.58,114700.0,27.8527,27.8738,27.8175,27.8667,114700.0
2013-01-31 10:00:00,39.58,39.66,39.56,39.56,125500.0,27.8667,27.9231,27.8527,27.8527,125500.0
2013-01-31 10:10:00,39.57,39.61,39.5,39.51,127300.0,27.8597,27.8879,27.8104,27.8175,127300.0
2013-01-31 10:20:00,39.51,39.52,39.33,39.34,146100.0,27.8175,27.8245,27.6907,27.6978,146100.0
2013-01-31 10:30:00,39.35,39.45,39.32,39.37,151700.0,27.7048,27.7752,27.6837,27.7189,151700.0
2013-01-31 10:40:00,39.36,39.37,39.27,39.33,150900.0,27.7118,27.7189,27.6485,27.6907,150900.0
2013-01-31 10:50:00,39.33,39.44,39.32,39.44,153700.0,27.6907,27.7682,27.6837,27.7682,153700.0
2013-01-31 11:00:00,39.43,39.44,39.37,39.38,92900.0,27.7611,27.7682,27.7189,27.7259,92900.0
2013-01-31 11:10:00,39.38,39.38,39.24,39.35,104500.0,27.7259,27.7259,27.6274,27.7048,104500.0
2013-01-31 11:20:00,39.34,39.46,39.34,39.4,82700.0,27.6978,27.7823,27.6978,27.74,82700.0
2013-01-31 11:30:00,39.4,39.4,39.3,39.37,72100.0,27.74,27.74,27.6696,27.7189,72100.0
2013-01-31 11:40:00,39.37,39.48,39.34,39.45,73800.0,27.7189,27.7963,27.6978,27.7752,73800.0
2013-01-31 11:50:00,39.46,39.48,39.43,39.46,56800.0,27.7823,27.7963,27.7611,27.7823,56800.0
2013-01-31 12:00:00,39.46,39.51,39.46,39.46,68600.0,27.7823,27.8175,27.7823,27.7823,68600.0
2013-01-31 12:10:00,39.45,39.5,39.44,39.49,30500.0,27.7752,27.8104,27.7682,27.8034,30500.0
2013-01-31 12:20:00,39.5,39.53,39.49,39.51,37800.0,27.8104,27.8315,27.8034,27.8175,37800.0
2013-01-31 12:30:00,39.51,39.58,39.49,39.58,39600.0,27.8175,27.8667,27.8034,27.8667,39600.0
2013-01-31 12:40:00,39.58,39.6,39.51,39.57,119900.0,27.8667,27.8808,27.8175,27.8597,119900.0
2013-01-31 12:50:00,39.57,39.57,39.51,39.52,58600.0,27.8597,27.8597,27.8175,27.8245,58600.0
2013-01-31 13:00:00,39.52,39.53,39.49,39.53,48700.0,27.8245,27.8315,27.8034,27.8315,48700.0
2013-01-31 13:10:00,39.53,39.55,39.51,39.52,38700.0,27.8315,27.8456,27.8175,27.8245,38700.0
2013-01-31 13:20:00,39.52,39.52,39.45,39.48,95600.0,27.8245,27.8245,27.7752,27.7963,95600.0
2013-01-31 13:30:00,39.48,39.51,39.46,39.49,62500.0,27.7963,27.8175,27.7823,27.8034,62500.0
2013-01-31 13:40:00,39.49,39.55,39.49,39.52,37700.0,27.8034,27.8456,27.8034,27.8245,37700.0
2013-01-31 13:50:00,39.52,39.55,39.52,39.54,28700.0,27.8245,27.8456,27.8245,27.8386,28700.0
2013-01-31 14:00:00,39.53,39.54,39.46,39.47,36200.0,27.8315,27.8386,27.7823,27.7893,36200.0
2013-01-31 14:10:00,39.47,39.47,39.43,39.44,44400.0,27.7893,27.7893,27.7611,27.7682,44400.0
2013-01-31 14:20:00,39.43,39.49,39.43,39.49,60100.0,27.7611,27.8034,27.7611,27.8034,60100.0
2013-01-31 14:30:00,39.48,39.66,39.48,39.66,99200.0,27.7963,27.9231,27.7963,27.9231,99200.0
2013-01-31 14:40:00,39.65,39.7,39.62,39.63,137400.0,27.916,27.9512,27.8949,27.9019,137400.0
2013-01-31 14:50:00,39.63,39.63,39.56,39.56,132500.0,27.9019,27.9019,27.8527,27.8527,132500.0
2013-01-31 15:00:00,39.55,39.56,39.43,39.49,142900.0,27.8456,27.8527,27.7611,27.8034,142900.0
2013-01-31 15:10:00,39.49,39.54,39.45,39.54,175100.0,27.8034,27.8386,27.7752,27.8386,175100.0
2013-01-31 15:20:00,39.54,39.54,39.47,39.5,141700.0,27.8386,27.8386,27.7893,27.8104,141700.0
2013-01-31 15:30:00,39.49,39.55,39.47,39.51,122200.0,27.8034,27.8456,27.7893,27.8175,122200.0
2013-01-31 15:40:00,39.52,39.52,39.47,39.48,209100.0,27.8245,27.8245,27.7893,27.7963,209100.0
2013-01-31 15:50:00,39.47,39.52,39.41,39.46,752700.0,27.7893,27.8245,27.747,27.7823,752700.0
2013-02-01 09:30:00,40.05,40.24,40.02,40.21,377500.0,28.1976,28.3314,28.1765,28.3103,377500.0
2013-02-01 09:40:00,40.21,40.23,40.11,40.12,405700.0,28.3103,28.3244,28.2399,28.2469,405700.0
2013-02-01 09:50:00,40.12,40.13,39.94,39.98,387900.0,28.2469,28.254,28.1202,28.1484,387900.0
2013-02-01 10:00:00,39.98,40.17,39.97,40.03,542700.0,28.1484,28.2821,28.1413,28.1836,542700.0
2013-02-01 10:10:00,40.03,40.1,40.0,40.06,148100.0,28.1836,28.2329,28.1624,28.2047,148100.0
2013-02-01 10:20:00,40.07,40.07,39.99,40.0,191700.0,28.2117,28.2117,28.1554,28.1624,191700.0
2013-02-01 10:30:00,40.0,40.29,40.0,40.2,226100.0,28.1624,28.3666,28.1624,28.3033,226100.0
2013-02-01 10:40:00,40.2,40.25,40.16,40.16,76000.0,28.3033,28.3385,28.2751,28.2751,76000.0
2013-02-01 10:50:00,40.17,40.29,40.06,40.29,154200.0,28.2821,28.3666,28.2047,28.3666,154200.0
2013-02-01 11:00:00,40.29,40.44,40.25,40.43,164000.0,28.3666,28.4722,28.3385,28.4652,164000.0
2013-02-01 11:10:00,40.43,40.55,40.42,40.52,209300.0,28.4652,28.5497,28.4582,28.5286,209300.0
2013-02-01 11:20:00,40.52,40.55,40.49,40.55,152500.0,28.5286,28.5497,28.5074,28.5497,152500.0
2013-02-01 11:30:00,40.55,40.89,40.54,40.86,425800.0,28.5497,28.7891,28.5426,28.7679,425800.0
2013-02-01 11:40:00,40.87,41.14,40.86,40.96,365400.0,28.775,28.9651,28.7679,28.8383,365400.0
2013-02-01 11:50:00,40.97,41.04,40.87,41.0,398900.0,28.8454,28.8947,28.775,28.8665,398900.0
2013-02-01 12:00:00,41.0,41.02,40.94,40.95,238600.0,28.8665,28.8806,28.8243,28.8313,238600.0
2013-02-01 12:10:00,40.95,40.97,40.78,40.8,244300.0,28.8313,28.8454,28.7116,28.7257,244300.0
2013-02-01 12:20:00,40.79,40.87,40.73,40.74,272400.0,28.7187,28.775,28.6764,28.6835,272400.0
2013-02-01 12:30:00,40.73,40.81,40.69,40.76,211900.0,28.6764,28.7327,28.6482,28.6975,211900.0
2013-02-01 12:40:00,40.77,40.81,40.72,40.73,82800.0,28.7046,28.7327,28.6694,28.6764,82800.0
2013-02-01 12:50:00,40.73,40.73,40.52,40.55,258800.0,28.6764,28.6764,28.5286,28.5497,258800.0
2013-02-01 13:00:00,40.55,40.56,40.44,40.55,235800.0,28.5497,28.5567,28.4722,28.5497,235800.0
2013-02-01 13:10:00,40.55,40.63,40.52,40.63,112400.0,28.5497,28.606,28.5286,28.606,112400.0
2013-02-01 13:20:00,40.62,40.63,40.55,40.55,72000.0,28.599,28.606,28.5497,28.5497,72000.0
2013-02-01 13:30:00,40.55,40.66,40.54,40.62,143100.0,28.5497,28.6271,28.5426,28.599,143100.0
2013-02-01 13:40:00,40.62,40.64,40.6,40.63,75800.0,28.599,28.613,28.5849,28.606,75800.0
2013-02-01 13:50:00,40.62,40.65,40.59,40.61,98600.0,28.599,28.6201,28.5778,28.5919,98600.0
2013-02-01 14:00:00,40.61,40.61,40.52,40.52,103200.0,28.5919,28.5919,28.5286,28.5286,103200.0
2013-02-01 14:10:00,40.53,40.55,40.5,40.53,122800.0,28.5356,28.5497,28.5145,28.5356,122800.0
2013-02-01 14:20:00,40.54,40.58,40.48,40.49,810500.0,28.5426,28.5708,28.5004,28.5074,810500.0
2013-02-01 14:30:00,40.5,40.52,40.47,40.5,120100.0,28.5145,28.5286,28.4934,28.5145,120100.0
2013-02-01 14:40:00,40.5,40.51,40.44,40.44,128200.0,28.5145,28.5215,28.4722,28.4722,128200.0
2013-02-01 14:50:00,40.45,40.5,40.36,40.47,182500.0,28.4793,28.5145,28.4159,28.4934,182500.0
2013-02-01 15:00:00,40.48,40.57,40.46,40.51,144800.0,28.5004,28.5638,28.4863,28.5215,144800.0
2013-02-01 15:10:00,40.51,40.56,40.45,40.48,186200.0,28.5215,28.5567,28.4793,28.5004,186200.0
2013-02-01 15:20:00,40.48,40.51,40.43,40.46,178000.0,28.5004,28.5215,28.4652,28.4863,178000.0
2013-02-01 15:30:00,40.46,40.59,40.45,40.55,272100.0,28.4863,28.5778,28.4793,28.5497,272100.0
2013-02-01 15:40:00,40.56,40.6,40.49,40.59,413300.0,28.5567,28.5849,28.5074,28.5778,413300.0
2013-02-01 15:50:00,40.59,40.68,40.47,40.57,850500.0,28.5778,28.6412,28.4934,28.5638,850500.0
2013-02-04 09:30:00,40.44,40.71,40.07,40.07,614900.0,28.4722,28.6623,28.2117,28.2117,614900.0
2013-02-04 09:40:00,40.07,40.78,39.98,40.76,998400.0,28.2117,28.7116,28.1484,28.6975,998400.0
2013-02-04 09:50:00,40.76,40.9,40.52,40.68,771800.0,28.6975,28.7961,28.5286,28.6412,771800.0
2013-02-04 10:00:00,40.65,40.76,40.53,40.64,235100.0,28.6201,28.6975,28.5356,28.613,235100.0
2013-02-04 10:10:00,40.64,40.67,40.55,40.58,233000.0,28.613,28.6342,28.5497,28.5708,233000.0
2013-02-04 10:20:00,40.58,40.61,40.43,40.46,135100.0,28.5708,28.5919,28.4652,28.4863,135100.0
2013-02-04 10:30:00,40.46,40.47,40.4,40.4,189800.0,28.4863,28.4934,28.4441,28.4441,189800.0
2013-02-04 10:40:00,40.4,40.45,40.3,40.35,183500.0,28.4441,28.4793,28.3737,28.4089,183500.0
2013-02-04 10:50:00,40.36,40.36,40.21,40.34,205900.0,28.4159,28.4159,28.3103,28.4018,205900.0
2013-02-04 11:00:00,40.34,40.34,40.18,40.2,276000.0,28.4018,28.4018,28.2892,28.3033,276000.0
2013-02-04 11:10:00,40.2,40.36,40.16,40.32,248900.0,28.3033,28.4159,28.2751,28.3877,248900.0
2013-02-04 11:20:00,40.3,40.35,40.19,40.22,194700.0,28.3737,28.4089,28.2962,28.3173,194700.0
2013-02-04 11:30:00,40.21,40.22,39.83,39.86,356800.0,28.3103,28.3173,28.0428,28.0639,356800.0
2013-02-04 11:40:00,39.85,39.98,39.85,39.98,270300.0,28.0568,28.1484,28.0568,28.1484,270300.0
2013-02-04 11:50:00,39.97,39.97,39.62,39.68,215100.0,28.1413,28.1413,27.8949,27.9371,215100.0
2013-02-04 12:00:00,39.68,39.73,39.51,39.51,263200.0,27.9371,27.9723,27.8175,27.8175,263200.0
2013-02-04 12:10:00,39.52,39.7,39.51,39.69,139500.0,27.8245,27.9512,27.8175,27.9442,139500.0
2013-02-04 12:20:00,39.69,39.76,39.59,39.72,128400.0,27.9442,27.9935,27.8738,27.9653,128400.0
2013-02-04 12:30:00,39.72,39.76,39.68,39.75,138000.0,27.9653,27.9935,27.9371,27.9864,138000.0
2013-02-04 12:40:00,39.76,39.84,39.74,39.79,143000.0,27.9935,28.0498,27.9794,28.0146,143000.0
2013-02-04 12:50:00,39.79,39.89,39.74,39.86,140600.0,28.0146,28.085,27.9794,28.0639,140600.0
2013-02-04 13:00:00,39.86,39.88,39.76,39.86,120100.0,28.0639,28.078,27.9935,28.0639,120100.0
2013-02-04 13:10:00,39.86,39.89,39.77,39.8,97000.0,28.0639,28.085,28.0005,28.0216,97000.0
2013-02-04 13:20:00,39.79,39.9,39.79,39.84,146300.0,28.0146,28.092,28.0146,28.0498,146300.0
2013-02-04 13:30:00,39.84,39.88,39.76,39.86,151400.0,28.0498,28.078,27.9935,28.0639,151400.0
2013-02-04 13:40:00,39.86,39.87,39.79,39.84,134300.0,28.0639,28.0709,28.0146,28.0498,134300.0
2013-02-04 13:50:00,39.83,39.87,39.77,39.79,63200.0,28.0428,28.0709,28.0005,28.0146,63200.0
2013-02-04 14:00:00,39.79,39.82,39.71,39.71,105700.0,28.0146,28.0357,27.9583,27.9583,105700.0
2013-02-04 14:10:00,39.71,39.79,39.7,39.71,87900.0,27.9583,28.0146,27.9512,27.9583,87900.0
2013-02-04 14:20:00,39.72,39.73,39.65,39.73,102400.0,27.9653,27.9723,27.916,27.9723,102400.0
2013-02-04 14:30:00,39.73,39.9,39.73,39.9,193400.0,27.9723,28.092,27.9723,28.092,193400.0
2013-02-04 14:40:00,39.9,39.93,39.73,39.74,155200.0,28.092,28.1132,27.9723,27.9794,155200.0
2013-02-04 14:50:00,39.73,39.84,39.71,39.83,112400.0,27.9723,28.0498,27.9583,28.0428,112400.0
2013-02-04 15:00:00,39.83,39.88,39.82,39.83,139300.0,28.0428,28.078,28.0357,28.0428,139300.0
2013-02-04 15:10:00,39.83,39.91,39.82,39.91,164400.0,28.0428,28.0991,28.0357,28.0991,164400.0
2013-02-04 15:20:00,39.91,39.97,39.82,39.97,231900.0,28.0991,28.1413,28.0357,28.1413,231900.0
2013-02-04 15:30:00,39.96,39.98,39.73,39.76,340600.0,28.1343,28.1484,27.9723,27.9935,340600.0
2013-02-04 15:40:00,39.76,39.84,39.71,39.76,370000.0,27.9935,28.0498,27.9583,27.9935,370000.0
2013-02-04 15:50:00,39.75,39.79,39.58,39.59,894300.0,27.9864,28.0146,27.8667,27.8738,894300.0
2013-02-05 09:30:00,40.15,41.34,40.15,41.3,1231800.0,28.2681,29.1059,28.2681,29.0777,1231800.0
2013-02-05 09:40:00,41.3,41.3,40.65,40.71,708500.0,29.0777,29.0777,28.6201,28.6623,708500.0
2013-02-05 09:50:00,40.71,40.84,40.33,40.37,449700.0,28.6623,28.7539,28.3948,28.4229,449700.0
2013-02-05 10:00:00,40.39,40.68,40.26,40.62,356600.0,28.437,28.6412,28.3455,28.599,356600.0
2013-02-05 10:10:00,40.62,40.77,40.54,40.6,306300.0,28.599,28.7046,28.5426,28.5849,306300.0
2013-02-05 10:20:00,40.6,40.66,40.5,40.66,255600.0,28.5849,28.6271,28.5145,28.6271,255600.0
2013-02-05 10:30:00,40.66,40.7,40.56,40.59,215500.0,28.6271,28.6553,28.5567,28.5778,215500.0
2013-02-05 10:40:00,40.59,40.62,40.53,40.57,218900.0,28.5778,28.599,28.5356,28.5638,218900.0
2013-02-05 10:50:00,40.57,40.71,40.55,40.64,313400.0,28.5638,28.6623,28.5497,28.613,313400.0
2013-02-05 11:00:00,40.63,40.77,40.63,40.65,183300.0,28.606,28.7046,28.606,28.6201,183300.0
2013-02-05 11:10:00,40.65,40.68,40.52,40.56,156000.0,28.6201,28.6412,28.5286,28.5567,156000.0
2013-02-05 11:20:00,40.56,40.68,40.55,40.57,152500.0,28.5567,28.6412,28.5497,28.5638,152500.0
2013-02-05 11:30:00,40.56,40.57,40.44,40.45,141100.0,28.5567,28.5638,28.4722,28.4793,141100.0
2013-02-05 11:40:00,40.44,40.5,40.36,40.43,124000.0,28.4722,28.5145,28.4159,28.4652,124000.0
2013-02-05 11:50:00,40.43,40.51,40.4,40.51,138300.0,28.4652,28.5215,28.4441,28.5215,138300.0
2013-02-05 12:00:00,40.51,40.53,40.47,40.49,110200.0,28.5215,28.5356,28.4934,28.5074,110200.0
2013-02-05 12:10:00,40.49,40.54,40.48,40.52,82500.0,28.5074,28.5426,28.5004,28.5286,82500.0
2013-02-05 12:20:00,40.53,40.53,40.47,40.48,108000.0,28.5356,28.5356,28.4934,28.5004,108000.0
2013-02-05 12:30:00,40.48,40.56,40.47,40.52,112100.0,28.5004,28.5567,28.4934,28.5286,112100.0
2013-02-05 12:40:00,40.52,40.57,40.48,40.52,123500.0,28.5286,28.5638,28.5004,28.5286,123500.0
2013-02-05 12:50:00,40.52,40.52,40.45,40.5,95500.0,28.5286,28.5286,28.4793,28.5145,95500.0
2013-02-05 13:00:00,40.5,40.56,40.46,40.47,92000.0,28.5145,28.5567,28.4863,28.4934,92000.0
2013-02-05 13:10:00,40.47,40.54,40.46,40.48,137300.0,28.4934,28.5426,28.4863,28.5004,137300.0
2013-02-05 13:20:00,40.48,40.57,40.48,40.52,114900.0,28.5004,28.5638,28.5004,28.5286,114900.0
2013-02-05 13:30:00,40.51,40.52,40.48,40.51,97900.0,28.5215,28.5286,28.5004,28.5215,97900.0
2013-02-05 13:40:00,40.51,40.56,40.49,40.55,149700.0,28.5215,28.5567,28.5074,28.5497,149700.0
2013-02-05 13:50:00,40.56,40.57,40.49,40.56,139800.0,28.5567,28.5638,28.5074,28.5567,139800.0
2013-02-05 14:00:00,40.55,40.6,40.54,40.58,129100.0,28.5497,28.5849,28.5426,28.5708,129100.0
2013-02-05 14:10:00,40.58,40.61,40.54,40.6,129400.0,28.5708,28.5919,28.5426,28.5849,129400.0
2013-02-05 14:20:00,40.6,40.65,40.57,40.65,251100.0,28.5849,28.6201,28.5638,28.6201,251100.0
2013-02-05 14:30:00,40.65,40.76,40.62,40.71,641100.0,28.6201,28.6975,28.599,28.6623,641100.0
2013-02-05 14:40:00,40.71,40.85,40.66,40.8,249800.0,28.6623,28.7609,28.6271,28.7257,249800.0
2013-02-05 14:50:00,40.8,40.85,40.67,40.73,159600.0,28.7257,28.7609,28.6342,28.6764,159600.0
2013-02-05 15:00:00,40.73,40.76,40.66,40.66,156000.0,28.6764,28.6975,28.6271,28.6271,156000.0
2013-02-05 15:10:00,40.66,40.71,40.62,40.68,155800.0,28.6271,28.6623,28.599,28.6412,155800.0
2013-02-05 15:20:00,40.67,40.73,40.63,40.69,185300.0,28.6342,28.6764,28.606,28.6482,185300.0
2013-02-05 15:30:00,40.69,40.7,40.62,40.63,191500.0,28.6482,28.6553,28.599,28.606,191500.0
2013-02-05 15:40:00,40.63,40.63,40.55,40.55,397300.0,28.606,28.606,28.5497,28.5497,397300.0
2013-02-05 15:50:00,40.56,40.58,40.43,40.53,838600.0,28.5567,28.5708,28.4652,28.5356,838600.0
2013-02-06 09:30:00,40.31,40.62,39.98,40.09,809500.0,28.3807,28.599,28.1484,28.2258,809500.0
2013-02-06 09:40:00,40.09,40.46,40.08,40.37,290500.0,28.2258,28.4863,28.2188,28.4229,290500.0
2013-02-06 09:50:00,40.36,40.44,40.29,40.29,253500.0,28.4159,28.4722,28.3666,28.3666,253500.0
2013-02-06 10:00:00,40.3,40.36,40.19,40.2,344800.0,28.3737,28.4159,28.2962,28.3033,344800.0
2013-02-06 10:10:00,40.2,40.24,40.13,40.21,205000.0,28.3033,28.3314,28.254,28.3103,205000.0
2013-02-06 10:20:00,40.2,40.25,40.17,40.2,214200.0,28.3033,28.3385,28.2821,28.3033,214200.0
2013-02-06 10:30:00,40.2,40.21,39.86,40.0,350500.0,28.3033,28.3103,28.0639,28.1624,350500.0
2013-02-06 10:40:00,40.0,40.01,39.81,39.9,225100.0,28.1624,28.1695,28.0287,28.092,225100.0
2013-02-06 10:50:00,39.9,40.04,39.87,40.0,335400.0,28.092,28.1906,28.0709,28.1624,335400.0
2013-02-06 11:00:00,39.99,40.1,39.96,40.02,462700.0,28.1554,28.2329,28.1343,28.1765,462700.0
2013-02-06 11:10:00,40.02,40.14,39.98,40.13,296200.0,28.1765,28.261,28.1484,28.254,296200.0
2013-02-06 11:20:00,40.13,40.25,40.08,40.09,319800.0,28.254,28.3385,28.2188,28.2258,319800.0
2013-02-06 11:30:00,40.09,40.1,39.91,39.95,243900.0,28.2258,28.2329,28.0991,28.1272,243900.0
2013-02-06 11:40:00,39.96,39.97,39.79,39.84,192900.0,28.1343,28.1413,28.0146,28.0498,192900.0
2013-02-06 11:50:00,39.84,39.96,39.84,39.93,226000.0,28.0498,28.1343,28.0498,28.1132,226000.0
2013-02-06 12:00:00,39.93,39.95,39.85,39.95,132200.0,28.1132,28.1272,28.0568,28.1272,132200.0
2013-02-06 12:10:00,39.95,40.0,39.93,39.99,141900.0,28.1272,28.1624,28.1132,28.1554,141900.0
2013-02-06 12:20:00,39.98,39.99,39.91,39.97,123700.0,28.1484,28.1554,28.0991,28.1413,123700.0
2013-02-06 12:30:00,39.97,40.0,39.89,39.91,151000.0,28.1413,28.1624,28.085,28.0991,151000.0
2013-02-06 12:40:00,39.91,39.95,39.88,39.94,74300.0,28.0991,28.1272,28.078,28.1202,74300.0
2013-02-06 12:50:00,39.93,39.94,39.8,39.81,123100.0,28.1132,28.1202,28.0216,28.0287,123100.0
2013-02-06 13:00:00,39.81,39.81,39.73,39.76,153600.0,28.0287,28.0287,27.9723,27.9935,153600.0
2013-02-06 13:10:00,39.75,39.75,39.67,39.74,159300.0,27.9864,27.9864,27.9301,27.9794,159300.0
2013-02-06 13:20:00,39.74,39.81,39.62,39.63,171700.0,27.9794,28.0287,27.8949,27.9019,171700.0
2013-02-06 13:30:00,39.63,39.65,39.55,39.61,115700.0,27.9019,27.916,27.8456,27.8879,115700.0
2013-02-06 13:40:00,39.61,39.79,39.61,39.79,152000.0,27.8879,28.0146,27.8879,28.0146,152000.0
2013-02-06 13:50:00,39.79,39.83,39.74,39.78,127100.0,28.0146,28.0428,27.9794,28.0076,127100.0
2013-02-06 14:00:00,39.78,39.82,39.73,39.77,121000.0,28.0076,28.0357,27.9723,28.0005,121000.0
2013-02-06 14:10:00,39.77,39.88,39.76,39.86,116000.0,28.0005,28.078,27.9935,28.0639,116000.0
2013-02-06 14:20:00,39.85,39.9,39.76,39.77,221000.0,28.0568,28.092,27.9935,28.0005,221000.0
2013-02-06 14:30:00,39.77,39.82,39.76,39.8,367100.0,28.0005,28.0357,27.9935,28.0216,367100.0
2013-02-06 14:40:00,39.8,39.86,39.79,39.8,157700.0,28.0216,28.0639,28.0146,28.0216,157700.0
2013-02-06 14:50:00,39.8,39.86,39.8,39.86,128400.0,28.0216,28.0639,28.0216,28.0639,128400.0
2013-02-06 15:00:00,39.84,39.9,39.8,39.8,162900.0,28.0498,28.092,28.0216,28.0216,162900.0
2013-02-06 15:10:00,39.8,39.88,39.78,39.85,218200.0,28.0216,28.078,28.0076,28.0568,218200.0
2013-02-06 15:20:00,39.86,39.98,39.85,39.98,223700.0,28.0639,28.1484,28.0568,28.1484,223700.0
2013-02-06 15:30:00,39.98,39.98,39.87,39.9,348900.0,28.1484,28.1484,28.0709,28.092,348900.0
2013-02-06 15:40:00,39.89,39.98,39.89,39.89,375500.0,28.085,28.1484,28.085,28.085,375500.0
2013-02-06 15:50:00,39.89,39.92,39.86,39.92,612800.0,28.085,28.1061,28.0639,28.1061,612800.0
2013-02-07 09:30:00,39.78,39.95,39.66,39.85,387400.0,28.0076,28.1272,27.9231,28.0568,387400.0
2013-02-07 09:40:00,39.86,39.93,39.84,39.91,248100.0,28.0639,28.1132,28.0498,28.0991,248100.0
2013-02-07 09:50:00,39.91,39.93,39.89,39.93,125300.0,28.0991,28.1132,28.085,28.1132,125300.0
2013-02-07 10:00:00,39.93,39.95,39.82,39.84,138700.0,28.1132,28.1272,28.0357,28.0498,138700.0
2013-02-07 10:10:00,39.84,39.86,39.76,39.8,337200.0,28.0498,28.0639,27.9935,28.0216,337200.0
2013-02-07 10:20:00,39.8,39.85,39.6,39.6,328600.0,28.0216,28.0568,27.8808,27.8808,328600.0
2013-02-07 10:30:00,39.59,39.71,39.58,39.67,176700.0,27.8738,27.9583,27.8667,27.9301,176700.0
2013-02-07 10:40:00,39.66,39.69,39.62,39.66,198300.0,27.9231,27.9442,27.8949,27.9231,198300.0
2013-02-07 10:50:00,39.66,39.67,39.5,39.6,222900.0,27.9231,27.9301,27.8104,27.8808,222900.0
2013-02-07 11:00:00,39.61,39.68,39.56,39.68,186200.0,27.8879,27.9371,27.8527,27.9371,186200.0
2013-02-07 11:10:00,39.68,39.69,39.57,39.6,234300.0,27.9371,27.9442,27.8597,27.8808,234300.0
2013-02-07 11:20:00,39.6,39.63,39.48,39.5,194000.0,27.8808,27.9019,27.7963,27.8104,194000.0
2013-02-07 11:30:00,39.52,39.55,39.5,39.54,328100.0,27.8245,27.8456,27.8104,27.8386,328100.0
2013-02-07 11:40:00,39.54,39.59,39.52,39.56,161400.0,27.8386,27.8738,27.8245,27.8527,161400.0
2013-02-07 11:50:00,39.55,39.58,39.53,39.57,151200.0,27.8456,27.8667,27.8315,27.8597,151200.0
2013-02-07 12:00:00,39.56,39.63,39.55,39.57,101600.0,27.8527,27.9019,27.8456,27.8597,101600.0
2013-02-07 12:10:00,39.57,39.63,39.56,39.6,224400.0,27.8597,27.9019,27.8527,27.8808,224400.0
2013-02-07 12:20:00,39.6,39.68,39.59,39.66,97600.0,27.8808,27.9371,27.8738,27.9231,97600.0
2013-02-07 12:30:00,39.66,39.83,39.64,39.81,389900.0,27.9231,28.0428,27.909,28.0287,389900.0
2013-02-07 12:40:00,39.81,39.84,39.79,39.81,88600.0,28.0287,28.0498,28.0146,28.0287,88600.0
2013-02-07 12:50:00,39.8,39.82,39.69,39.71,121800.0,28.0216,28.0357,27.9442,27.9583,121800.0
2013-02-07 13:00:00,39.71,39.78,39.71,39.75,133800.0,27.9583,28.0076,27.9583,27.9864,133800.0
2013-02-07 13:10:00,39.74,39.8,39.72,39.76,162900.0,27.9794,28.0216,27.9653,27.9935,162900.0
2013-02-07 13:20:00,39.76,39.79,39.73,39.77,117700.0,27.9935,28.0146,27.9723,28.0005,117700.0
2013-02-07 13:30:00,39.77,39.8,39.75,39.75,397600.0,28.0005,28.0216,27.9864,27.9864,397600.0
2013-02-07 13:40:00,39.76,39.84,39.76,39.82,233800.0,27.9935,28.0498,27.9935,28.0357,233800.0
2013-02-07 13:50:00,39.82,39.91,39.82,39.9,237100.0,28.0357,28.0991,28.0357,28.092,237100.0
2013-02-07 14:00:00,39.9,39.99,39.9,39.92,135400.0,28.092,28.1554,28.092,28.1061,135400.0
2013-02-07 14:10:00,39.91,39.98,39.89,39.96,179600.0,28.0991,28.1484,28.085,28.1343,179600.0
2013-02-07 14:20:00,39.96,39.99,39.93,39.99,66200.0,28.1343,28.1554,28.1132,28.1554,66200.0
2013-02-07 14:30:00,39.98,40.05,39.91,39.94,198400.0,28.1484,28.1976,28.0991,28.1202,198400.0
2013-02-07 14:40:00,39.94,39.99,39.92,39.94,112300.0,28.1202,28.1554,28.1061,28.1202,112300.0
2013-02-07 14:50:00,39.94,40.02,39.93,40.01,105300.0,28.1202,28.1765,28.1132,28.1695,105300.0
2013-02-07 15:00:00,40.01,40.04,39.95,40.01,123000.0,28.1695,28.1906,28.1272,28.1695,123000.0
2013-02-07 15:10:00,40.01,40.1,39.99,40.1,273900.0,28.1695,28.2329,28.1554,28.2329,273900.0
2013-02-07 15:20:00,40.1,40.19,40.08,40.16,485600.0,28.2329,28.2962,28.2188,28.2751,485600.0
2013-02-07 15:30:00,40.16,40.37,40.16,40.36,1083000.0,28.2751,28.4229,28.2751,28.4159,1083000.0
2013-02-07 15:40:00,40.36,40.46,40.23,40.27,1044100.0,28.4159,28.4863,28.3244,28.3525,1044100.0
2013-02-07 15:50:00,40.27,40.38,40.22,40.35,894700.0,28.3525,28.43,28.3173,28.4089,894700.0
2013-02-08 09:30:00,40.31,40.75,40.15,40.68,502200.0,28.3807,28.6905,28.2681,28.6412,502200.0
2013-02-08 09:40:00,40.69,41.2,40.69,41.12,812100.0,28.6482,29.0073,28.6482,28.951,812100.0
2013-02-08 09:50:00,41.12,41.27,41.0,41.22,564300.0,28.951,29.0566,28.8665,29.0214,564300.0
2013-02-08 10:00:00,41.21,41.26,40.97,41.02,340900.0,29.0144,29.0496,28.8454,28.8806,340900.0
2013-02-08 10:10:00,41.01,41.25,40.84,40.96,313100.0,28.8735,29.0425,28.7539,28.8383,313100.0
2013-02-08 10:20:00,40.94,41.08,40.8,40.96,268900.0,28.8243,28.9228,28.7257,28.8383,268900.0
2013-02-08 10:30:00,40.95,41.05,40.93,40.94,145200.0,28.8313,28.9017,28.8172,28.8243,145200.0
2013-02-08 10:40:00,40.94,40.96,40.8,40.82,106500.0,28.8243,28.8383,28.7257,28.7398,106500.0
2013-02-08 10:50:00,40.83,40.96,40.82,40.94,157200.0,28.7468,28.8383,28.7398,28.8243,157200.0
2013-02-08 11:00:00,40.94,41.02,40.84,40.97,211700.0,28.8243,28.8806,28.7539,28.8454,211700.0
2013-02-08 11:10:00,40.97,41.14,40.93,41.14,248800.0,28.8454,28.9651,28.8172,28.9651,248800.0
2013-02-08 11:20:00,41.14,41.16,41.04,41.1,151500.0,28.9651,28.9792,28.8947,28.9369,151500.0
2013-02-08 11:30:00,41.11,41.15,41.04,41.15,120700.0,28.944,28.9721,28.8947,28.9721,120700.0
2013-02-08 11:40:00,41.15,41.19,41.08,41.12,130300.0,28.9721,29.0003,28.9228,28.951,130300.0
2013-02-08 11:50:00,41.12,41.19,41.12,41.16,100100.0,28.951,29.0003,28.951,28.9792,100100.0
2013-02-08 12:00:00,41.17,41.18,41.07,41.07,77200.0,28.9862,28.9932,28.9158,28.9158,77200.0
2013-02-08 12:10:00,41.08,41.13,41.03,41.08,88400.0,28.9228,28.958,28.8876,28.9228,88400.0
2013-02-08 12:20:00,41.08,41.09,41.0,41.04,79200.0,28.9228,28.9299,28.8665,28.8947,79200.0
2013-02-08 12:30:00,41.04,41.07,41.0,41.0,141300.0,28.8947,28.9158,28.8665,28.8665,141300.0
2013-02-08 12:40:00,41.0,41.01,40.97,40.98,318800.0,28.8665,28.8735,28.8454,28.8524,318800.0
2013-02-08 12:50:00,40.99,41.01,40.96,40.96,163500.0,28.8595,28.8735,28.8383,28.8383,163500.0
2013-02-08 13:00:00,40.96,40.98,40.88,40.94,82700.0,28.8383,28.8524,28.782,28.8243,82700.0
2013-02-08 13:10:00,40.94,40.95,40.85,40.86,81300.0,28.8243,28.8313,28.7609,28.7679,81300.0
2013-02-08 13:20:00,40.85,40.87,40.83,40.83,51500.0,28.7609,28.775,28.7468,28.7468,51500.0
2013-02-08 13:30:00,40.83,40.88,40.82,40.87,182200.0,28.7468,28.782,28.7398,28.775,182200.0
2013-02-08 13:40:00,40.88,40.97,40.86,40.91,224900.0,28.782,28.8454,28.7679,28.8031,224900.0
2013-02-08 13:50:00,40.91,40.96,40.85,40.95,81800.0,28.8031,28.8383,28.7609,28.8313,81800.0
2013-02-08 14:00:00,40.95,41.01,40.93,41.0,75900.0,28.8313,28.8735,28.8172,28.8665,75900.0
2013-02-08 14:10:00,41.01,41.03,40.95,40.98,85100.0,28.8735,28.8876,28.8313,28.8524,85100.0
2013-02-08 14:20:00,40.98,41.02,40.97,41.01,75800.0,28.8524,28.8806,28.8454,28.8735,75800.0
2013-02-08 14:30:00,41.01,41.02,40.97,40.98,70400.0,28.8735,28.8806,28.8454,28.8524,70400.0
2013-02-08 14:40:00,40.98,41.0,40.94,40.94,87200.0,28.8524,28.8665,28.8243,28.8243,87200.0
2013-02-08 14:50:00,40.93,40.93,40.85,40.85,82300.0,28.8172,28.8172,28.7609,28.7609,82300.0
2013-02-08 15:00:00,40.85,40.87,40.84,40.87,115200.0,28.7609,28.775,28.7539,28.775,115200.0
2013-02-08 15:10:00,40.87,40.9,40.86,40.88,103600.0,28.775,28.7961,28.7679,28.782,103600.0
2013-02-08 15:20:00,40.87,40.92,40.87,40.88,92800.0,28.775,28.8102,28.775,28.782,92800.0
2013-02-08 15:30:00,40.88,40.91,40.78,40.82,137500.0,28.782,28.8031,28.7116,28.7398,137500.0
2013-02-08 15:40:00,40.82,40.95,40.82,40.9,210300.0,28.7398,28.8313,28.7398,28.7961,210300.0
2013-02-08 15:50:00,40.91,41.0,40.83,40.9,683900.0,28.8031,28.8665,28.7468,28.7961,683900.0
2013-02-11 09:30:00,40.9,41.01,40.73,40.77,499100.0,28.7961,28.8735,28.6764,28.7046,499100.0
2013-02-11 09:40:00,40.78,40.84,40.61,40.62,392800.0,28.7116,28.7539,28.5919,28.599,392800.0
2013-02-11 09:50:00,40.63,40.84,40.63,40.76,190500.0,28.606,28.7539,28.606,28.6975,190500.0
2013-02-11 10:00:00,40.75,40.76,40.43,40.48,301100.0,28.6905,28.6975,28.4652,28.5004,301100.0
2013-02-11 10:10:00,40.49,40.59,40.33,40.42,252400.0,28.5074,28.5778,28.3948,28.4582,252400.0
2013-02-11 10:20:00,40.43,40.44,40.21,40.28,192800.0,28.4652,28.4722,28.3103,28.3596,192800.0
2013-02-11 10:30:00,40.27,40.39,40.23,40.26,290100.0,28.3525,28.437,28.3244,28.3455,290100.0
2013-02-11 10:40:00,40.26,40.54,40.26,40.45,217500.0,28.3455,28.5426,28.3455,28.4793,217500.0
2013-02-11 10:50:00,40.45,40.48,40.4,40.42,142600.0,28.4793,28.5004,28.4441,28.4582,142600.0
2013-02-11 11:00:00,40.43,40.44,40.34,40.39,130400.0,28.4652,28.4722,28.4018,28.437,130400.0
2013-02-11 11:10:00,40.39,40.39,40.3,40.32,231200.0,28.437,28.437,28.3737,28.3877,231200.0
2013-02-11 11:20:00,40.32,40.36,40.31,40.34,118300.0,28.3877,28.4159,28.3807,28.4018,118300.0
2013-02-11 11:30:00,40.34,40.37,40.31,40.31,130900.0,28.4018,28.4229,28.3807,28.3807,130900.0
2013-02-11 11:40:00,40.32,40.35,40.3,40.32,126400.0,28.3877,28.4089,28.3737,28.3877,126400.0
2013-02-11 11:50:00,40.32,40.39,40.3,40.3,114100.0,28.3877,28.437,28.3737,28.3737,114100.0
2013-02-11 12:00:00,40.31,40.36,40.3,40.36,134400.0,28.3807,28.4159,28.3737,28.4159,134400.0
2013-02-11 12:10:00,40.36,40.37,40.3,40.3,128500.0,28.4159,28.4229,28.3737,28.3737,128500.0
2013-02-11 12:20:00,40.3,40.34,40.29,40.31,110700.0,28.3737,28.4018,28.3666,28.3807,110700.0
2013-02-11 12:30:00,40.31,40.32,40.18,40.2,200300.0,28.3807,28.3877,28.2892,28.3033,200300.0
2013-02-11 12:40:00,40.2,40.32,40.19,40.29,139100.0,28.3033,28.3877,28.2962,28.3666,139100.0
2013-02-11 12:50:00,40.29,40.37,40.28,40.34,99900.0,28.3666,28.4229,28.3596,28.4018,99900.0
2013-02-11 13:00:00,40.35,40.38,40.3,40.31,83600.0,28.4089,28.43,28.3737,28.3807,83600.0
2013-02-11 13:10:00,40.32,40.34,40.24,40.24,90000.0,28.3877,28.4018,28.3314,28.3314,90000.0
2013-02-11 13:20:00,40.24,40.28,40.21,40.22,58500.0,28.3314,28.3596,28.3103,28.3173,58500.0
2013-02-11 13:30:00,40.21,40.28,40.2,40.26,144600.0,28.3103,28.3596,28.3033,28.3455,144600.0
2013-02-11 13:40:00,40.27,40.3,40.24,40.25,83800.0,28.3525,28.3737,28.3314,28.3385,83800.0
2013-02-11 13:50:00,40.26,40.27,40.18,40.21,221000.0,28.3455,28.3525,28.2892,28.3103,221000.0
2013-02-11 14:00:00,40.21,40.22,40.16,40.17,169600.0,28.3103,28.3173,28.2751,28.2821,169600.0
2013-02-11 14:10:00,40.17,40.23,40.16,40.2,106700.0,28.2821,28.3244,28.2751,28.3033,106700.0
2013-02-11 14:20:00,40.19,40.24,40.19,40.24,61700.0,28.2962,28.3314,28.2962,28.3314,61700.0
2013-02-11 14:30:00,40.24,40.28,40.2,40.25,322900.0,28.3314,28.3596,28.3033,28.3385,322900.0
2013-02-11 14:40:00,40.24,40.26,40.23,40.23,186600.0,28.3314,28.3455,28.3244,28.3244,186600.0
2013-02-11 14:50:00,40.24,40.32,40.23,40.3,186300.0,28.3314,28.3877,28.3244,28.3737,186300.0
2013-02-11 15:00:00,40.29,40.3,40.24,40.27,207800.0,28.3666,28.3737,28.3314,28.3525,207800.0
2013-02-11 15:10:00,40.27,40.33,40.25,40.33,381800.0,28.3525,28.3948,28.3385,28.3948,381800.0
2013-02-11 15:20:00,40.33,40.38,40.29,40.3,430300.0,28.3948,28.43,28.3666,28.3737,430300.0
2013-02-11 15:30:00,40.3,40.41,40.3,40.38,334000.0,28.3737,28.4511,28.3737,28.43,334000.0
2013-02-11 15:40:00,40.39,40.4,40.37,40.37,529000.0,28.437,28.4441,28.4229,28.4229,529000.0
2013-02-11 15:50:00,40.38,40.43,40.31,40.4,1017400.0,28.43,28.4652,28.3807,28.4441,1017400.0
2013-02-12 09:30:00,40.46,40.57,40.3,40.42,248800.0,28.4863,28.5638,28.3737,28.4582,248800.0
2013-02-12 09:40:00,40.42,40.54,40.39,40.42,212400.0,28.4582,28.5426,28.437,28.4582,212400.0
2013-02-12 09:50:00,40.43,40.5,40.37,40.39,104700.0,28.4652,28.5145,28.4229,28.437,104700.0
2013-02-12 10:00:00,40.39,40.52,40.39,40.5,145000.0,28.437,28.5286,28.437,28.5145,145000.0
2013-02-12 10:10:00,40.51,40.54,40.46,40.47,86100.0,28.5215,28.5426,28.4863,28.4934,86100.0
2013-02-12 10:20:00,40.47,40.57,40.47,40.57,113600.0,28.4934,28.5638,28.4934,28.5638,113600.0
2013-02-12 10:30:00,40.57,40.59,40.49,40.5,91700.0,28.5638,28.5778,28.5074,28.5145,91700.0
2013-02-12 10:40:00,40.5,40.54,40.49,40.52,141800.0,28.5145,28.5426,28.5074,28.5286,141800.0
2013-02-12 10:50:00,40.52,40.58,40.45,40.47,253500.0,28.5286,28.5708,28.4793,28.4934,253500.0
2013-02-12 11:00:00,40.47,40.53,40.45,40.46,106300.0,28.4934,28.5356,28.4793,28.4863,106300.0
2013-02-12 11:10:00,40.46,40.49,40.43,40.46,156400.0,28.4863,28.5074,28.4652,28.4863,156400.0
2013-02-12 11:20:00,40.47,40.49,40.43,40.49,145000.0,28.4934,28.5074,28.4652,28.5074,145000.0
2013-02-12 11:30:00,40.49,40.56,40.47,40.55,103700.0,28.5074,28.5567,28.4934,28.5497,103700.0
2013-02-12 11:40:00,40.55,40.56,40.48,40.55,84600.0,28.5497,28.5567,28.5004,28.5497,84600.0
2013-02-12 11:50:00,40.55,40.57,40.53,40.55,177100.0,28.5497,28.5638,28.5356,28.5497,177100.0
2013-02-12 12:00:00,40.56,40.56,40.45,40.48,172600.0,28.5567,28.5567,28.4793,28.5004,172600.0
2013-02-12 12:10:00,40.47,40.49,40.42,40.46,120100.0,28.4934,28.5074,28.4582,28.4863,120100.0
2013-02-12 12:20:00,40.46,40.53,40.45,40.51,118800.0,28.4863,28.5356,28.4793,28.5215,118800.0
2013-02-12 12:30:00,40.51,40.56,40.51,40.56,116000.0,28.5215,28.5567,28.5215,28.5567,116000.0
2013-02-12 12:40:00,40.56,40.61,40.55,40.56,207500.0,28.5567,28.5919,28.5497,28.5567,207500.0
2013-02-12 12:50:00,40.56,40.62,40.55,40.59,113100.0,28.5567,28.599,28.5497,28.5778,113100.0
2013-02-12 13:00:00,40.59,40.66,40.56,40.66,97300.0,28.5778,28.6271,28.5567,28.6271,97300.0
2013-02-12 13:10:00,40.66,40.71,40.64,40.69,203500.0,28.6271,28.6623,28.613,28.6482,203500.0
2013-02-12 13:20:00,40.69,40.84,40.67,40.84,215600.0,28.6482,28.7539,28.6342,28.7539,215600.0
2013-02-12 13:30:00,40.84,40.84,40.67,40.76,150000.0,28.7539,28.7539,28.6342,28.6975,150000.0
2013-02-12 13:40:00,40.76,40.8,40.72,40.73,140300.0,28.6975,28.7257,28.6694,28.6764,140300.0
2013-02-12 13:50:00,40.73,40.73,40.63,40.72,234000.0,28.6764,28.6764,28.606,28.6694,234000.0
2013-02-12 14:00:00,40.72,40.82,40.68,40.78,292400.0,28.6694,28.7398,28.6412,28.7116,292400.0
2013-02-12 14:10:00,40.77,40.87,40.76,40.87,439300.0,28.7046,28.775,28.6975,28.775,439300.0
2013-02-12 14:20:00,40.85,40.88,40.71,40.71,217400.0,28.7609,28.782,28.6623,28.6623,217400.0
2013-02-12 14:30:00,40.72,40.86,40.71,40.79,290000.0,28.6694,28.7679,28.6623,28.7187,290000.0
2013-02-12 14:40:00,40.78,40.89,40.76,40.88,197500.0,28.7116,28.7891,28.6975,28.782,197500.0
2013-02-12 14:50:00,40.88,40.92,40.84,40.86,229900.0,28.782,28.8102,28.7539,28.7679,229900.0
2013-02-12 15:00:00,40.86,40.86,40.79,40.81,261600.0,28.7679,28.7679,28.7187,28.7327,261600.0
2013-02-12 15:10:00,40.8,40.86,40.79,40.86,238700.0,28.7257,28.7679,28.7187,28.7679,238700.0
2013-02-12 15:20:00,40.86,40.89,40.81,40.89,205300.0,28.7679,28.7891,28.7327,28.7891,205300.0
2013-02-12 15:30:00,40.89,40.95,40.83,40.83,492700.0,28.7891,28.8313,28.7468,28.7468,492700.0
2013-02-12 15:40:00,40.83,40.84,40.74,40.77,554500.0,28.7468,28.7539,28.6835,28.7046,554500.0
2013-02-12 15:50:00,40.76,40.89,40.73,40.86,1061300.0,28.6975,28.7891,28.6764,28.7679,1061300.0
2013-02-13 09:30:00,40.96,41.32,40.83,41.06,347500.0,28.8383,29.0918,28.7468,28.9088,347500.0
2013-02-13 09:40:00,41.05,41.21,41.02,41.19,210500.0,28.9017,29.0144,28.8806,29.0003,210500.0
2013-02-13 09:50:00,41.18,41.28,41.11,41.23,148000.0,28.9932,29.0636,28.944,29.0284,148000.0
2013-02-13 10:00:00,41.24,41.49,41.21,41.46,395500.0,29.0355,29.2115,29.0144,29.1904,395500.0
2013-02-13 10:10:00,41.46,41.48,41.33,41.4,206300.0,29.1904,29.2045,29.0988,29.1481,206300.0
2013-02-13 10:20:00,41.4,41.45,41.32,41.33,181200.0,29.1481,29.1833,29.0918,29.0988,181200.0
2013-02-13 10:30:00,41.32,41.48,41.32,41.43,192100.0,29.0918,29.2045,29.0918,29.1693,192100.0
2013-02-13 10:40:00,41.43,41.48,41.36,41.38,207700.0,29.1693,29.2045,29.12,29.134,207700.0
2013-02-13 10:50:00,41.38,41.4,41.22,41.23,174900.0,29.134,29.1481,29.0214,29.0284,174900.0
2013-02-13 11:00:00,41.23,41.28,41.19,41.27,116200.0,29.0284,29.0636,29.0003,29.0566,116200.0
2013-02-13 11:10:00,41.27,41.28,41.13,41.13,160500.0,29.0566,29.0636,28.958,28.958,160500.0
2013-02-13 11:20:00,41.12,41.14,41.06,41.1,134400.0,28.951,28.9651,28.9088,28.9369,134400.0
2013-02-13 11:30:00,41.1,41.23,41.1,41.21,216700.0,28.9369,29.0284,28.9369,29.0144,216700.0
2013-02-13 11:40:00,41.2,41.27,41.14,41.25,161400.0,29.0073,29.0566,28.9651,29.0425,161400.0
2013-02-13 11:50:00,41.25,41.26,41.19,41.21,68900.0,29.0425,29.0496,29.0003,29.0144,68900.0
2013-02-13 12:00:00,41.22,41.25,41.2,41.24,112200.0,29.0214,29.0425,29.0073,29.0355,112200.0
2013-02-13 12:10:00,41.25,41.26,41.21,41.25,168800.0,29.0425,29.0496,29.0144,29.0425,168800.0
2013-02-13 12:20:00,41.25,41.28,41.24,41.25,156000.0,29.0425,29.0636,29.0355,29.0425,156000.0
2013-02-13 12:30:00,41.25,41.29,41.24,41.25,103400.0,29.0425,29.0707,29.0355,29.0425,103400.0
2013-02-13 12:40:00,41.25,41.3,41.23,41.27,114100.0,29.0425,29.0777,29.0284,29.0566,114100.0
2013-02-13 12:50:00,41.27,41.34,41.26,41.3,85000.0,29.0566,29.1059,29.0496,29.0777,85000.0
2013-02-13 13:00:00,41.3,41.36,41.27,41.35,146700.0,29.0777,29.12,29.0566,29.1129,146700.0
2013-02-13 13:10:00,41.34,41.34,41.28,41.32,137200.0,29.1059,29.1059,29.0636,29.0918,137200.0
2013-02-13 13:20:00,41.31,41.37,41.29,41.34,68500.0,29.0848,29.127,29.0707,29.1059,68500.0
2013-02-13 13:30:00,41.34,41.38,41.31,41.34,105000.0,29.1059,29.134,29.0848,29.1059,105000.0
2013-02-13 13:40:00,41.34,41.35,41.27,41.33,72300.0,29.1059,29.1129,29.0566,29.0988,72300.0
2013-02-13 13:50:00,41.33,41.47,41.32,41.43,209500.0,29.0988,29.1974,29.0918,29.1693,209500.0
2013-02-13 14:00:00,41.42,41.43,41.28,41.29,146900.0,29.1622,29.1693,29.0636,29.0707,146900.0
2013-02-13 14:10:00,41.29,41.32,41.28,41.3,218000.0,29.0707,29.0918,29.0636,29.0777,218000.0
2013-02-13 14:20:00,41.29,41.34,41.29,41.33,142900.0,29.0707,29.1059,29.0707,29.0988,142900.0
2013-02-13 14:30:00,41.32,41.33,41.29,41.3,147900.0,29.0918,29.0988,29.0707,29.0777,147900.0
2013-02-13 14:40:00,41.3,41.33,41.29,41.3,99200.0,29.0777,29.0988,29.0707,29.0777,99200.0
2013-02-13 14:50:00,41.29,41.31,41.2,41.26,210100.0,29.0707,29.0848,29.0073,29.0496,210100.0
2013-02-13 15:00:00,41.26,41.32,41.25,41.32,239700.0,29.0496,29.0918,29.0425,29.0918,239700.0
2013-02-13 15:10:00,41.32,41.41,41.32,41.41,191000.0,29.0918,29.1552,29.0918,29.1552,191000.0
2013-02-13 15:20:00,41.41,41.51,41.4,41.48,375500.0,29.1552,29.2256,29.1481,29.2045,375500.0
2013-02-13 15:30:00,41.47,41.48,41.34,41.35,242600.0,29.1974,29.2045,29.1059,29.1129,242600.0
2013-02-13 15:40:00,41.35,41.41,41.35,41.38,237400.0,29.1129,29.1552,29.1129,29.134,237400.0
2013-02-13 15:50:00,41.37,41.42,41.34,41.4,426100.0,29.127,29.1622,29.1059,29.1481,426100.0
2013-02-14 09:30:00,41.19,41.4,41.11,41.33,293400.0,29.0003,29.1481,28.944,29.0988,293400.0
2013-02-14 09:40:00,41.37,41.4,41.28,41.34,164800.0,29.127,29.1481,29.0636,29.1059,164800.0
2013-02-14 09:50:00,41.34,41.37,41.31,41.31,91800.0,29.1059,29.127,29.0848,29.0848,91800.0
2013-02-14 10:00:00,41.31,41.4,41.31,41.37,115700.0,29.0848,29.1481,29.0848,29.127,115700.0
2013-02-14 10:10:00,41.37,41.39,41.3,41.36,198700.0,29.127,29.1411,29.0777,29.12,198700.0
2013-02-14 10:20:00,41.36,41.37,41.34,41.34,152700.0,29.12,29.127,29.1059,29.1059,152700.0
2013-02-14 10:30:00,41.34,41.41,41.33,41.41,181900.0,29.1059,29.1552,29.0988,29.1552,181900.0
2013-02-14 10:40:00,41.41,41.58,41.41,41.55,296400.0,29.1552,29.2749,29.1552,29.2537,296400.0
2013-02-14 10:50:00,41.55,41.61,41.5,41.59,137100.0,29.2537,29.296,29.2185,29.2819,137100.0
2013-02-14 11:00:00,41.59,41.61,41.45,41.45,95100.0,29.2819,29.296,29.1833,29.1833,95100.0
2013-02-14 11:10:00,41.45,41.46,41.37,41.39,108600.0,29.1833,29.1904,29.127,29.1411,108600.0
2013-02-14 11:20:00,41.4,41.48,41.39,41.4,91300.0,29.1481,29.2045,29.1411,29.1481,91300.0
2013-02-14 11:30:00,41.4,41.43,41.34,41.38,90600.0,29.1481,29.1693,29.1059,29.134,90600.0
2013-02-14 11:40:00,41.38,41.44,41.35,41.43,78100.0,29.134,29.1763,29.1129,29.1693,78100.0
2013-02-14 11:50:00,41.42,41.51,41.41,41.48,67800.0,29.1622,29.2256,29.1552,29.2045,67800.0
2013-02-14 12:00:00,41.48,41.49,41.39,41.39,115400.0,29.2045,29.2115,29.1411,29.1411,115400.0
2013-02-14 12:10:00,41.39,41.45,41.37,41.42,57800.0,29.1411,29.1833,29.127,29.1622,57800.0
2013-02-14 12:20:00,41.41,41.42,41.36,41.36,53400.0,29.1552,29.1622,29.12,29.12,53400.0
2013-02-14 12:30:00,41.37,41.52,41.35,41.51,89500.0,29.127,29.2326,29.1129,29.2256,89500.0
2013-02-14 12:40:00,41.52,41.56,41.48,41.51,113000.0,29.2326,29.2608,29.2045,29.2256,113000.0
2013-02-14 12:50:00,41.51,41.62,41.51,41.62,78200.0,29.2256,29.303,29.2256,29.303,78200.0
2013-02-14 13:00:00,41.62,41.63,41.49,41.55,89600.0,29.303,29.3101,29.2115,29.2537,89600.0
2013-02-14 13:10:00,41.55,41.6,41.54,41.57,84700.0,29.2537,29.2889,29.2467,29.2678,84700.0
2013-02-14 13:20:00,41.57,41.57,41.5,41.52,67000.0,29.2678,29.2678,29.2185,29.2326,67000.0
2013-02-14 13:30:00,41.53,41.65,41.52,41.65,96800.0,29.2397,29.3241,29.2326,29.3241,96800.0
2013-02-14 13:40:00,41.65,41.69,41.64,41.68,141500.0,29.3241,29.3523,29.3171,29.3453,141500.0
2013-02-14 13:50:00,41.68,41.7,41.65,41.65,150100.0,29.3453,29.3593,29.3241,29.3241,150100.0
2013-02-14 14:00:00,41.66,41.72,41.63,41.71,125500.0,29.3312,29.3734,29.3101,29.3664,125500.0
2013-02-14 14:10:00,41.7,41.71,41.66,41.7,108500.0,29.3593,29.3664,29.3312,29.3593,108500.0
2013-02-14 14:20:00,41.7,41.71,41.67,41.71,131900.0,29.3593,29.3664,29.3382,29.3664,131900.0
2013-02-14 14:30:00,41.71,41.73,41.67,41.68,135800.0,29.3664,29.3805,29.3382,29.3453,135800.0
2013-02-14 14:40:00,41.68,41.75,41.66,41.68,187200.0,29.3453,29.3946,29.3312,29.3453,187200.0
2013-02-14 14:50:00,41.68,41.75,41.67,41.69,85400.0,29.3453,29.3946,29.3382,29.3523,85400.0
2013-02-14 15:00:00,41.68,41.71,41.65,41.67,127300.0,29.3453,29.3664,29.3241,29.3382,127300.0
2013-02-14 15:10:00,41.67,41.7,41.54,41.54,163600.0,29.3382,29.3593,29.2467,29.2467,163600.0
2013-02-14 15:20:00,41.54,41.62,41.54,41.59,158200.0,29.2467,29.303,29.2467,29.2819,158200.0
2013-02-14 15:30:00,41.6,41.64,41.58,41.64,169400.0,29.2889,29.3171,29.2749,29.3171,169400.0
2013-02-14 15:40:00,41.64,41.64,41.53,41.58,296500.0,29.3171,29.3171,29.2397,29.2749,296500.0
2013-02-14 15:50:00,41.58,41.61,41.55,41.59,705500.0,29.2749,29.296,29.2537,29.2819,705500.0
2013-02-15 09:30:00,41.45,41.57,41.38,41.45,1463300.0,29.1833,29.2678,29.134,29.1833,1463300.0
2013-02-15 09:40:00,41.45,41.57,41.43,41.55,151100.0,29.1833,29.2678,29.1693,29.2537,151100.0
2013-02-15 09:50:00,41.55,41.56,41.47,41.54,186900.0,29.2537,29.2608,29.1974,29.2467,186900.0
2013-02-15 10:00:00,41.53,41.6,41.52,41.55,106600.0,29.2397,29.2889,29.2326,29.2537,106600.0
2013-02-15 10:10:00,41.55,41.57,41.49,41.49,118900.0,29.2537,29.2678,29.2115,29.2115,118900.0
2013-02-15 10:20:00,41.49,41.49,41.41,41.44,115600.0,29.2115,29.2115,29.1552,29.1763,115600.0
2013-02-15 10:30:00,41.43,41.43,41.34,41.36,205200.0,29.1693,29.1693,29.1059,29.12,205200.0
2013-02-15 10:40:00,41.36,41.46,41.3,41.45,149600.0,29.12,29.1904,29.0777,29.1833,149600.0
2013-02-15 10:50:00,41.43,41.5,41.43,41.48,111200.0,29.1693,29.2185,29.1693,29.2045,111200.0
2013-02-15 11:00:00,41.48,41.56,41.46,41.56,112500.0,29.2045,29.2608,29.1904,29.2608,112500.0
2013-02-15 11:10:00,41.56,41.62,41.56,41.6,101600.0,29.2608,29.303,29.2608,29.2889,101600.0
2013-02-15 11:20:00,41.6,41.64,41.59,41.63,179100.0,29.2889,29.3171,29.2819,29.3101,179100.0
2013-02-15 11:30:00,41.63,41.67,41.61,41.65,77100.0,29.3101,29.3382,29.296,29.3241,77100.0
2013-02-15 11:40:00,41.64,41.65,41.58,41.59,79200.0,29.3171,29.3241,29.2749,29.2819,79200.0
2013-02-15 11:50:00,41.59,41.68,41.57,41.67,89700.0,29.2819,29.3453,29.2678,29.3382,89700.0
2013-02-15 12:00:00,41.67,41.71,41.58,41.6,121600.0,29.3382,29.3664,29.2749,29.2889,121600.0
2013-02-15 12:10:00,41.6,41.6,41.54,41.57,64700.0,29.2889,29.2889,29.2467,29.2678,64700.0
2013-02-15 12:20:00,41.57,41.64,41.55,41.64,224400.0,29.2678,29.3171,29.2537,29.3171,224400.0
2013-02-15 12:30:00,41.64,41.65,41.59,41.6,54800.0,29.3171,29.3241,29.2819,29.2889,54800.0
2013-02-15 12:40:00,41.6,41.65,41.6,41.65,39100.0,29.2889,29.3241,29.2889,29.3241,39100.0
2013-02-15 12:50:00,41.65,41.65,41.58,41.59,63600.0,29.3241,29.3241,29.2749,29.2819,63600.0
2013-02-15 13:00:00,41.6,41.6,41.55,41.55,83700.0,29.2889,29.2889,29.2537,29.2537,83700.0
2013-02-15 13:10:00,41.55,41.59,41.54,41.58,118000.0,29.2537,29.2819,29.2467,29.2749,118000.0
2013-02-15 13:20:00,41.59,41.61,41.54,41.61,93700.0,29.2819,29.296,29.2467,29.296,93700.0
2013-02-15 13:30:00,41.61,41.61,41.55,41.55,81400.0,29.296,29.296,29.2537,29.2537,81400.0
2013-02-15 13:40:00,41.55,41.59,41.54,41.57,120100.0,29.2537,29.2819,29.2467,29.2678,120100.0
2013-02-15 13:50:00,41.57,41.59,41.55,41.59,80400.0,29.2678,29.2819,29.2537,29.2819,80400.0
2013-02-15 14:00:00,41.58,41.59,41.52,41.54,116700.0,29.2749,29.2819,29.2326,29.2467,116700.0
2013-02-15 14:10:00,41.54,41.54,41.49,41.5,147500.0,29.2467,29.2467,29.2115,29.2185,147500.0
2013-02-15 14:20:00,41.49,41.52,41.44,41.44,189800.0,29.2115,29.2326,29.1763,29.1763,189800.0
2013-02-15 14:30:00,41.45,41.52,41.45,41.52,237000.0,29.1833,29.2326,29.1833,29.2326,237000.0
2013-02-15 14:40:00,41.51,41.52,41.43,41.49,141700.0,29.2256,29.2326,29.1693,29.2115,141700.0
2013-02-15 14:50:00,41.5,41.51,41.47,41.48,182100.0,29.2185,29.2256,29.1974,29.2045,182100.0
2013-02-15 15:00:00,41.48,41.51,41.44,41.48,113100.0,29.2045,29.2256,29.1763,29.2045,113100.0
2013-02-15 15:10:00,41.48,41.48,41.43,41.44,140900.0,29.2045,29.2045,29.1693,29.1763,140900.0
2013-02-15 15:20:00,41.44,41.45,41.43,41.45,127800.0,29.1763,29.1833,29.1693,29.1833,127800.0
2013-02-15 15:30:00,41.45,41.55,41.44,41.53,246900.0,29.1833,29.2537,29.1763,29.2397,246900.0
2013-02-15 15:40:00,41.54,41.57,41.51,41.55,418400.0,29.2467,29.2678,29.2256,29.2537,418400.0
2013-02-15 15:50:00,41.55,41.61,41.53,41.58,737800.0,29.2537,29.296,29.2397,29.2749,737800.0
2013-02-19 09:30:00,42.25,43.04,42.15,42.41,921900.0,29.7466,30.3028,29.6762,29.8592,921900.0
2013-02-19 09:40:00,42.39,42.47,42.06,42.41,418000.0,29.8452,29.9015,29.6128,29.8592,418000.0
2013-02-19 09:50:00,42.41,42.71,42.4,42.62,468600.0,29.8592,30.0705,29.8522,30.0071,468600.0
2013-02-19 10:00:00,42.62,42.69,42.57,42.6,259100.0,30.0071,30.0564,29.9719,29.993,259100.0
2013-02-19 10:10:00,42.6,42.75,42.51,42.67,367600.0,29.993,30.0986,29.9296,30.0423,367600.0
2013-02-19 10:20:00,42.67,42.79,42.66,42.75,313900.0,30.0423,30.1268,30.0352,30.0986,313900.0
2013-02-19 10:30:00,42.75,42.85,42.67,42.74,372800.0,30.0986,30.169,30.0423,30.0916,372800.0
2013-02-19 10:40:00,42.72,42.76,42.59,42.59,223600.0,30.0775,30.1057,29.986,29.986,223600.0
2013-02-19 10:50:00,42.59,42.59,42.48,42.56,133100.0,29.986,29.986,29.9085,29.9648,133100.0
2013-02-19 11:00:00,42.55,42.59,42.46,42.49,138700.0,29.9578,29.986,29.8944,29.9156,138700.0
2013-02-19 11:10:00,42.5,42.57,42.47,42.56,182300.0,29.9226,29.9719,29.9015,29.9648,182300.0
2013-02-19 11:20:00,42.55,42.65,42.49,42.65,197300.0,29.9578,30.0282,29.9156,30.0282,197300.0
2013-02-19 11:30:00,42.65,42.66,42.4,42.4,203100.0,30.0282,30.0352,29.8522,29.8522,203100.0
2013-02-19 11:40:00,42.41,42.41,42.26,42.32,198700.0,29.8592,29.8592,29.7536,29.7959,198700.0
2013-02-19 11:50:00,42.32,42.32,42.24,42.25,172100.0,29.7959,29.7959,29.7395,29.7466,172100.0
2013-02-19 12:00:00,42.26,42.27,42.17,42.17,290400.0,29.7536,29.7607,29.6903,29.6903,290400.0
2013-02-19 12:10:00,42.18,42.26,42.17,42.2,167300.0,29.6973,29.7536,29.6903,29.7114,167300.0
2013-02-19 12:20:00,42.19,42.32,42.19,42.31,139700.0,29.7043,29.7959,29.7043,29.7888,139700.0
2013-02-19 12:30:00,42.3,42.38,42.3,42.34,77700.0,29.7818,29.8381,29.7818,29.8099,77700.0
2013-02-19 12:40:00,42.34,42.4,42.31,42.38,264300.0,29.8099,29.8522,29.7888,29.8381,264300.0
2013-02-19 12:50:00,42.38,42.38,42.26,42.26,161100.0,29.8381,29.8381,29.7536,29.7536,161100.0
2013-02-19 13:00:00,42.26,42.26,42.13,42.14,196400.0,29.7536,29.7536,29.6621,29.6691,196400.0
2013-02-19 13:10:00,42.14,42.21,42.09,42.13,199700.0,29.6691,29.7184,29.6339,29.6621,199700.0
2013-02-19 13:20:00,42.13,42.2,42.09,42.15,200400.0,29.6621,29.7114,29.6339,29.6762,200400.0
2013-02-19 13:30:00,42.15,42.17,42.14,42.16,103900.0,29.6762,29.6903,29.6691,29.6832,103900.0
2013-02-19 13:40:00,42.17,42.18,42.11,42.16,112600.0,29.6903,29.6973,29.648,29.6832,112600.0
2013-02-19 13:50:00,42.16,42.19,42.15,42.19,121800.0,29.6832,29.7043,29.6762,29.7043,121800.0
2013-02-19 14:00:00,42.19,42.27,42.17,42.27,178100.0,29.7043,29.7607,29.6903,29.7607,178100.0
2013-02-19 14:10:00,42.26,42.27,42.19,42.21,120000.0,29.7536,29.7607,29.7043,29.7184,120000.0
2013-02-19 14:20:00,42.2,42.26,42.17,42.25,203700.0,29.7114,29.7536,29.6903,29.7466,203700.0
2013-02-19 14:30:00,42.25,42.31,42.22,42.31,151300.0,29.7466,29.7888,29.7255,29.7888,151300.0
2013-02-19 14:40:00,42.3,42.34,42.25,42.26,176100.0,29.7818,29.8099,29.7466,29.7536,176100.0
2013-02-19 14:50:00,42.26,42.3,42.24,42.28,129400.0,29.7536,29.7818,29.7395,29.7677,129400.0
2013-02-19 15:00:00,42.27,42.31,42.26,42.3,117800.0,29.7607,29.7888,29.7536,29.7818,117800.0
2013-02-19 15:10:00,42.3,42.3,42.25,42.28,158900.0,29.7818,29.7818,29.7466,29.7677,158900.0
2013-02-19 15:20:00,42.29,42.29,42.22,42.26,198700.0,29.7747,29.7747,29.7255,29.7536,198700.0
2013-02-19 15:30:00,42.26,42.28,42.19,42.2,292700.0,29.7536,29.7677,29.7043,29.7114,292700.0
2013-02-19 15:40:00,42.2,42.27,42.18,42.26,470100.0,29.7114,29.7607,29.6973,29.7536,470100.0
2013-02-19 15:50:00,42.26,42.3,42.23,42.27,933300.0,29.7536,29.7818,29.7325,29.7607,933300.0
2013-02-20 09:30:00,42.51,42.65,42.49,42.52,362900.0,29.9296,30.0282,29.9156,29.9367,362900.0
2013-02-20 09:40:00,42.51,42.81,42.51,42.72,309800.0,29.9296,30.1409,29.9296,30.0775,309800.0
2013-02-20 09:50:00,42.73,42.83,42.72,42.79,213500.0,30.0845,30.1549,30.0775,30.1268,213500.0
2013-02-20 10:00:00,42.8,42.83,42.73,42.76,143700.0,30.1338,30.1549,30.0845,30.1057,143700.0
2013-02-20 10:10:00,42.77,42.8,42.72,42.73,180600.0,30.1127,30.1338,30.0775,30.0845,180600.0
2013-02-20 10:20:00,42.74,42.78,42.71,42.76,183400.0,30.0916,30.1197,30.0705,30.1057,183400.0
2013-02-20 10:30:00,42.75,42.84,42.73,42.81,262900.0,30.0986,30.162,30.0845,30.1409,262900.0
2013-02-20 10:40:00,42.8,42.83,42.73,42.74,310000.0,30.1338,30.1549,30.0845,30.0916,310000.0
2013-02-20 10:50:00,42.74,42.76,42.68,42.74,163300.0,30.0916,30.1057,30.0493,30.0916,163300.0
2013-02-20 11:00:00,42.73,42.78,42.73,42.77,135000.0,30.0845,30.1197,30.0845,30.1127,135000.0
2013-02-20 11:10:00,42.77,42.78,42.74,42.77,155400.0,30.1127,30.1197,30.0916,30.1127,155400.0
2013-02-20 11:20:00,42.77,42.79,42.73,42.77,190300.0,30.1127,30.1268,30.0845,30.1127,190300.0
2013-02-20 11:30:00,42.76,42.79,42.73,42.77,258300.0,30.1057,30.1268,30.0845,30.1127,258300.0
2013-02-20 11:40:00,42.77,42.79,42.72,42.73,291700.0,30.1127,30.1268,30.0775,30.0845,291700.0
2013-02-20 11:50:00,42.72,42.74,42.62,42.65,166300.0,30.0775,30.0916,30.0071,30.0282,166300.0
2013-02-20 12:00:00,42.64,42.66,42.6,42.65,183300.0,30.0212,30.0352,29.993,30.0282,183300.0
2013-02-20 12:10:00,42.65,42.66,42.6,42.64,136100.0,30.0282,30.0352,29.993,30.0212,136100.0
2013-02-20 12:20:00,42.64,42.67,42.53,42.56,176700.0,30.0212,30.0423,29.9437,29.9648,176700.0
2013-02-20 12:30:00,42.55,42.61,42.54,42.59,131500.0,29.9578,30.0,29.9508,29.986,131500.0
2013-02-20 12:40:00,42.59,42.6,42.47,42.48,408000.0,29.986,29.993,29.9015,29.9085,408000.0
2013-02-20 12:50:00,42.48,42.49,42.37,42.46,141500.0,29.9085,29.9156,29.8311,29.8944,141500.0
2013-02-20 13:00:00,42.46,42.47,42.41,42.42,214300.0,29.8944,29.9015,29.8592,29.8663,214300.0
2013-02-20 13:10:00,42.41,42.46,42.35,42.41,99700.0,29.8592,29.8944,29.817,29.8592,99700.0
2013-02-20 13:20:00,42.41,42.44,42.39,42.42,142900.0,29.8592,29.8804,29.8452,29.8663,142900.0
2013-02-20 13:30:00,42.41,42.45,42.39,42.42,68200.0,29.8592,29.8874,29.8452,29.8663,68200.0
2013-02-20 13:40:00,42.43,42.45,42.38,42.42,103500.0,29.8733,29.8874,29.8381,29.8663,103500.0
2013-02-20 13:50:00,42.42,42.43,42.36,42.38,200600.0,29.8663,29.8733,29.824,29.8381,200600.0
2013-02-20 14:00:00,42.37,42.4,42.3,42.39,160100.0,29.8311,29.8522,29.7818,29.8452,160100.0
2013-02-20 14:10:00,42.4,42.4,42.27,42.33,120200.0,29.8522,29.8522,29.7607,29.8029,120200.0
2013-02-20 14:20:00,42.32,42.33,42.26,42.27,226500.0,29.7959,29.8029,29.7536,29.7607,226500.0
2013-02-20 14:30:00,42.27,42.29,42.21,42.28,148800.0,29.7607,29.7747,29.7184,29.7677,148800.0
2013-02-20 14:40:00,42.28,42.28,42.03,42.06,160500.0,29.7677,29.7677,29.5917,29.6128,160500.0
2013-02-20 14:50:00,42.05,42.15,42.05,42.13,170200.0,29.6058,29.6762,29.6058,29.6621,170200.0
2013-02-20 15:00:00,42.13,42.13,42.01,42.1,221000.0,29.6621,29.6621,29.5776,29.641,221000.0
2013-02-20 15:10:00,42.09,42.1,41.97,42.01,220900.0,29.6339,29.641,29.5494,29.5776,220900.0
2013-02-20 15:20:00,42.03,42.09,41.94,41.94,194000.0,29.5917,29.6339,29.5283,29.5283,194000.0
2013-02-20 15:30:00,41.95,42.02,41.9,41.98,290200.0,29.5354,29.5846,29.5002,29.5565,290200.0
2013-02-20 15:40:00,41.99,42.02,41.94,41.95,314400.0,29.5635,29.5846,29.5283,29.5354,314400.0
2013-02-20 15:50:00,41.95,41.97,41.88,41.88,670200.0,29.5354,29.5494,29.4861,29.4861,670200.0
2013-02-21 09:30:00,41.86,41.86,41.5,41.54,357700.0,29.472,29.472,29.2185,29.2467,357700.0
2013-02-21 09:40:00,41.54,41.69,41.54,41.63,332200.0,29.2467,29.3523,29.2467,29.3101,332200.0
2013-02-21 09:50:00,41.62,41.63,41.48,41.51,297800.0,29.303,29.3101,29.2045,29.2256,297800.0
2013-02-21 10:00:00,41.52,41.57,41.26,41.51,282000.0,29.2326,29.2678,29.0496,29.2256,282000.0
2013-02-21 10:10:00,41.5,41.58,41.39,41.43,221100.0,29.2185,29.2749,29.1411,29.1693,221100.0
2013-02-21 10:20:00,41.43,41.63,41.42,41.63,242700.0,29.1693,29.3101,29.1622,29.3101,242700.0
2013-02-21 10:30:00,41.63,41.65,41.57,41.57,211100.0,29.3101,29.3241,29.2678,29.2678,211100.0
2013-02-21 10:40:00,41.57,41.69,41.57,41.57,105400.0,29.2678,29.3523,29.2678,29.2678,105400.0
2013-02-21 10:50:00,41.57,41.57,41.4,41.43,156000.0,29.2678,29.2678,29.1481,29.1693,156000.0
2013-02-21 11:00:00,41.42,41.52,41.42,41.47,196000.0,29.1622,29.2326,29.1622,29.1974,196000.0
2013-02-21 11:10:00,41.48,41.49,41.36,41.45,161700.0,29.2045,29.2115,29.12,29.1833,161700.0
2013-02-21 11:20:00,41.44,41.44,41.34,41.36,146000.0,29.1763,29.1763,29.1059,29.12,146000.0
2013-02-21 11:30:00,41.36,41.36,41.24,41.28,224100.0,29.12,29.12,29.0355,29.0636,224100.0
2013-02-21 11:40:00,41.28,41.28,41.22,41.24,256400.0,29.0636,29.0636,29.0214,29.0355,256400.0
2013-02-21 11:50:00,41.24,41.29,41.23,41.29,249100.0,29.0355,29.0707,29.0284,29.0707,249100.0
2013-02-21 12:00:00,41.3,41.4,41.27,41.32,275200.0,29.0777,29.1481,29.0566,29.0918,275200.0
2013-02-21 12:10:00,41.31,41.36,41.22,41.29,140400.0,29.0848,29.12,29.0214,29.0707,140400.0
2013-02-21 12:20:00,41.29,41.32,41.19,41.2,146500.0,29.0707,29.0918,29.0003,29.0073,146500.0
2013-02-21 12:30:00,41.19,41.31,41.18,41.26,181300.0,29.0003,29.0848,28.9932,29.0496,181300.0
2013-02-21 12:40:00,41.27,41.31,41.25,41.27,84400.0,29.0566,29.0848,29.0425,29.0566,84400.0
2013-02-21 12:50:00,41.26,41.32,41.25,41.29,126300.0,29.0496,29.0918,29.0425,29.0707,126300.0
2013-02-21 13:00:00,41.3,41.38,41.29,41.35,200700.0,29.0777,29.134,29.0707,29.1129,200700.0
2013-02-21 13:10:00,41.34,41.35,41.31,41.34,83800.0,29.1059,29.1129,29.0848,29.1059,83800.0
2013-02-21 13:20:00,41.34,41.34,41.3,41.32,76200.0,29.1059,29.1059,29.0777,29.0918,76200.0
2013-02-21 13:30:00,41.32,41.36,41.29,41.33,82500.0,29.0918,29.12,29.0707,29.0988,82500.0
2013-02-21 13:40:00,41.33,41.34,41.27,41.27,61700.0,29.0988,29.1059,29.0566,29.0566,61700.0
2013-02-21 13:50:00,41.27,41.34,41.25,41.32,84700.0,29.0566,29.1059,29.0425,29.0918,84700.0
2013-02-21 14:00:00,41.33,41.39,41.28,41.29,167500.0,29.0988,29.1411,29.0636,29.0707,167500.0
2013-02-21 14:10:00,41.29,41.35,41.24,41.3,172700.0,29.0707,29.1129,29.0355,29.0777,172700.0
2013-02-21 14:20:00,41.29,41.32,41.24,41.31,116500.0,29.0707,29.0918,29.0355,29.0848,116500.0
2013-02-21 14:30:00,41.31,41.38,41.31,41.35,199500.0,29.0848,29.134,29.0848,29.1129,199500.0
2013-02-21 14:40:00,41.34,41.36,41.3,41.31,146100.0,29.1059,29.12,29.0777,29.0848,146100.0
2013-02-21 14:50:00,41.31,41.34,41.27,41.32,111500.0,29.0848,29.1059,29.0566,29.0918,111500.0
2013-02-21 15:00:00,41.32,41.39,41.3,41.38,176200.0,29.0918,29.1411,29.0777,29.134,176200.0
2013-02-21 15:10:00,41.38,41.53,41.38,41.48,268400.0,29.134,29.2397,29.134,29.2045,268400.0
2013-02-21 15:20:00,41.49,41.63,41.46,41.61,150400.0,29.2115,29.3101,29.1904,29.296,150400.0
2013-02-21 15:30:00,41.61,41.62,41.55,41.56,207600.0,29.296,29.303,29.2537,29.2608,207600.0
2013-02-21 15:40:00,41.56,41.58,41.51,41.52,239500.0,29.2608,29.2749,29.2256,29.2326,239500.0
2013-02-21 15:50:00,41.52,41.6,41.5,41.53,964400.0,29.2326,29.2889,29.2185,29.2397,964400.0
2013-02-22 09:30:00,41.75,41.93,41.6,41.91,368600.0,29.3946,29.5213,29.2889,29.5072,368600.0
2013-02-22 09:40:00,41.88,42.0,41.85,41.99,280900.0,29.4861,29.5706,29.465,29.5635,280900.0
2013-02-22 09:50:00,41.98,41.99,41.95,41.96,186400.0,29.5565,29.5635,29.5354,29.5424,186400.0
2013-02-22 10:00:00,41.97,42.2,41.96,42.19,369900.0,29.5494,29.7114,29.5424,29.7043,369900.0
2013-02-22 10:10:00,42.19,42.28,42.12,42.21,256600.0,29.7043,29.7677,29.6551,29.7184,256600.0
2013-02-22 10:20:00,42.22,42.27,42.14,42.19,105400.0,29.7255,29.7607,29.6691,29.7043,105400.0
2013-02-22 10:30:00,42.19,42.22,42.05,42.07,149400.0,29.7043,29.7255,29.6058,29.6199,149400.0
2013-02-22 10:40:00,42.06,42.21,42.06,42.18,135800.0,29.6128,29.7184,29.6128,29.6973,135800.0
2013-02-22 10:50:00,42.17,42.3,42.17,42.2,94400.0,29.6903,29.7818,29.6903,29.7114,94400.0
2013-02-22 11:00:00,42.2,42.28,42.17,42.28,123700.0,29.7114,29.7677,29.6903,29.7677,123700.0
2013-02-22 11:10:00,42.28,42.29,42.09,42.11,114000.0,29.7677,29.7747,29.6339,29.648,114000.0
2013-02-22 11:20:00,42.12,42.23,42.11,42.21,79900.0,29.6551,29.7325,29.648,29.7184,79900.0
2013-02-22 11:30:00,42.21,42.3,42.2,42.3,83600.0,29.7184,29.7818,29.7114,29.7818,83600.0
2013-02-22 11:40:00,42.29,42.31,42.23,42.28,91700.0,29.7747,29.7888,29.7325,29.7677,91700.0
2013-02-22 11:50:00,42.29,42.31,42.23,42.26,112700.0,29.7747,29.7888,29.7325,29.7536,112700.0
2013-02-22 12:00:00,42.27,42.31,42.26,42.29,98800.0,29.7607,29.7888,29.7536,29.7747,98800.0
2013-02-22 12:10:00,42.29,42.32,42.25,42.29,69800.0,29.7747,29.7959,29.7466,29.7747,69800.0
2013-02-22 12:20:00,42.29,42.31,42.26,42.29,98000.0,29.7747,29.7888,29.7536,29.7747,98000.0
2013-02-22 12:30:00,42.3,42.36,42.28,42.35,76200.0,29.7818,29.824,29.7677,29.817,76200.0
2013-02-22 12:40:00,42.35,42.46,42.35,42.38,149500.0,29.817,29.8944,29.817,29.8381,149500.0
2013-02-22 12:50:00,42.39,42.43,42.34,42.34,174300.0,29.8452,29.8733,29.8099,29.8099,174300.0
2013-02-22 13:00:00,42.36,42.38,42.26,42.27,73300.0,29.824,29.8381,29.7536,29.7607,73300.0
2013-02-22 13:10:00,42.27,42.29,42.23,42.24,130700.0,29.7607,29.7747,29.7325,29.7395,130700.0
2013-02-22 13:20:00,42.24,42.28,42.22,42.25,58900.0,29.7395,29.7677,29.7255,29.7466,58900.0
2013-02-22 13:30:00,42.24,42.25,42.23,42.25,47500.0,29.7395,29.7466,29.7325,29.7466,47500.0
2013-02-22 13:40:00,42.25,42.31,42.25,42.3,65500.0,29.7466,29.7888,29.7466,29.7818,65500.0
2013-02-22 13:50:00,42.3,42.31,42.25,42.29,51200.0,29.7818,29.7888,29.7466,29.7747,51200.0
2013-02-22 14:00:00,42.29,42.3,42.25,42.26,83200.0,29.7747,29.7818,29.7466,29.7536,83200.0
2013-02-22 14:10:00,42.27,42.3,42.26,42.27,51000.0,29.7607,29.7818,29.7536,29.7607,51000.0
2013-02-22 14:20:00,42.27,42.29,42.24,42.28,99300.0,29.7607,29.7747,29.7395,29.7677,99300.0
2013-02-22 14:30:00,42.28,42.31,42.28,42.29,79300.0,29.7677,29.7888,29.7677,29.7747,79300.0
2013-02-22 14:40:00,42.28,42.29,42.24,42.24,43100.0,29.7677,29.7747,29.7395,29.7395,43100.0
2013-02-22 14:50:00,42.25,42.28,42.24,42.26,86700.0,29.7466,29.7677,29.7395,29.7536,86700.0
2013-02-22 15:00:00,42.26,42.28,42.26,42.27,106500.0,29.7536,29.7677,29.7536,29.7607,106500.0
2013-02-22 15:10:00,42.26,42.32,42.26,42.28,107200.0,29.7536,29.7959,29.7536,29.7677,107200.0
2013-02-22 15:20:00,42.28,42.36,42.27,42.35,115900.0,29.7677,29.824,29.7607,29.817,115900.0
2013-02-22 15:30:00,42.36,42.4,42.33,42.4,140800.0,29.824,29.8522,29.8029,29.8522,140800.0
2013-02-22 15:40:00,42.39,42.47,42.39,42.46,219300.0,29.8452,29.9015,29.8452,29.8944,219300.0
2013-02-22 15:50:00,42.46,42.49,42.41,42.44,467500.0,29.8944,29.9156,29.8592,29.8804,467500.0
2013-02-25 09:30:00,42.73,43.3,42.72,42.89,654500.0,30.0845,30.4858,30.0775,30.1972,654500.0
2013-02-25 09:40:00,42.9,43.2,42.86,43.11,279400.0,30.2042,30.4154,30.1761,30.3521,279400.0
2013-02-25 09:50:00,43.11,43.2,43.01,43.02,210100.0,30.3521,30.4154,30.2817,30.2887,210100.0
2013-02-25 10:00:00,43.03,43.35,43.03,43.25,251900.0,30.2958,30.5211,30.2958,30.4506,251900.0
2013-02-25 10:10:00,43.25,43.27,43.0,43.01,202600.0,30.4506,30.4647,30.2746,30.2817,202600.0
2013-02-25 10:20:00,43.0,43.01,42.68,42.79,238300.0,30.2746,30.2817,30.0493,30.1268,238300.0
2013-02-25 10:30:00,42.78,42.96,42.78,42.94,196300.0,30.1197,30.2465,30.1197,30.2324,196300.0
2013-02-25 10:40:00,42.93,43.01,42.83,42.86,155600.0,30.2253,30.2817,30.1549,30.1761,155600.0
2013-02-25 10:50:00,42.86,42.86,42.77,42.85,215500.0,30.1761,30.1761,30.1127,30.169,215500.0
2013-02-25 11:00:00,42.85,42.97,42.85,42.94,213800.0,30.169,30.2535,30.169,30.2324,213800.0
2013-02-25 11:10:00,42.94,42.98,42.85,42.95,150000.0,30.2324,30.2605,30.169,30.2394,150000.0
2013-02-25 11:20:00,42.95,43.05,42.93,43.04,141300.0,30.2394,30.3098,30.2253,30.3028,141300.0
2013-02-25 11:30:00,43.03,43.17,43.0,43.01,263800.0,30.2958,30.3943,30.2746,30.2817,263800.0
2013-02-25 11:40:00,43.02,43.02,42.9,42.91,140500.0,30.2887,30.2887,30.2042,30.2113,140500.0
2013-02-25 11:50:00,42.92,42.95,42.64,42.7,255300.0,30.2183,30.2394,30.0212,30.0634,255300.0
2013-02-25 12:00:00,42.69,42.77,42.65,42.75,123000.0,30.0564,30.1127,30.0282,30.0986,123000.0
2013-02-25 12:10:00,42.76,42.82,42.72,42.8,203100.0,30.1057,30.1479,30.0775,30.1338,203100.0
2013-02-25 12:20:00,42.8,42.82,42.74,42.79,101600.0,30.1338,30.1479,30.0916,30.1268,101600.0
2013-02-25 12:30:00,42.78,42.81,42.71,42.79,149800.0,30.1197,30.1409,30.0705,30.1268,149800.0
2013-02-25 12:40:00,42.79,42.91,42.77,42.9,77400.0,30.1268,30.2113,30.1127,30.2042,77400.0
2013-02-25 12:50:00,42.9,43.01,42.9,42.98,200400.0,30.2042,30.2817,30.2042,30.2605,200400.0
2013-02-25 13:00:00,42.98,43.05,42.91,42.92,124400.0,30.2605,30.3098,30.2113,30.2183,124400.0
2013-02-25 13:10:00,42.92,42.93,42.84,42.88,210100.0,30.2183,30.2253,30.162,30.1901,210100.0
2013-02-25 13:20:00,42.88,42.89,42.86,42.87,113500.0,30.1901,30.1972,30.1761,30.1831,113500.0
2013-02-25 13:30:00,42.87,42.88,42.78,42.79,149600.0,30.1831,30.1901,30.1197,30.1268,149600.0
2013-02-25 13:40:00,42.79,42.8,42.72,42.77,118100.0,30.1268,30.1338,30.0775,30.1127,118100.0
2013-02-25 13:50:00,42.77,42.77,42.65,42.71,154700.0,30.1127,30.1127,30.0282,30.0705,154700.0
2013-02-25 14:00:00,42.69,42.71,42.61,42.67,155400.0,30.0564,30.0705,30.0,30.0423,155400.0
2013-02-25 14:10:00,42.68,42.72,42.62,42.65,207700.0,30.0493,30.0775,30.0071,30.0282,207700.0
2013-02-25 14:20:00,42.64,42.65,42.56,42.65,121200.0,30.0212,30.0282,29.9648,30.0282,121200.0
2013-02-25 14:30:00,42.66,42.71,42.59,42.61,93100.0,30.0352,30.0705,29.986,30.0,93100.0
2013-02-25 14:40:00,42.61,42.61,42.5,42.52,147400.0,30.0,30.0,29.9226,29.9367,147400.0
2013-02-25 14:50:00,42.52,42.56,42.49,42.52,172200.0,29.9367,29.9648,29.9156,29.9367,172200.0
2013-02-25 15:00:00,42.52,42.53,42.45,42.48,111100.0,29.9367,29.9437,29.8874,29.9085,111100.0
2013-02-25 15:10:00,42.48,42.51,42.33,42.33,158500.0,29.9085,29.9296,29.8029,29.8029,158500.0
2013-02-25 15:20:00,42.32,42.4,42.29,42.3,156300.0,29.7959,29.8522,29.7747,29.7818,156300.0
2013-02-25 15:30:00,42.3,42.44,42.22,42.33,311900.0,29.7818,29.8804,29.7255,29.8029,311900.0
2013-02-25 15:40:00,42.34,42.4,42.29,42.35,366300.0,29.8099,29.8522,29.7747,29.817,366300.0
2013-02-25 15:50:00,42.35,42.35,42.06,42.1,785000.0,29.817,29.817,29.6128,29.641,785000.0
2013-02-26 09:30:00,42.14,42.42,42.1,42.1,364100.0,29.6691,29.8663,29.641,29.641,364100.0
2013-02-26 09:40:00,42.11,42.16,41.98,42.03,304200.0,29.648,29.6832,29.5565,29.5917,304200.0
2013-02-26 09:50:00,42.02,42.15,41.97,42.14,162000.0,29.5846,29.6762,29.5494,29.6691,162000.0
2013-02-26 10:00:00,42.14,42.34,42.1,42.11,218400.0,29.6691,29.8099,29.641,29.648,218400.0
2013-02-26 10:10:00,42.11,42.13,41.99,42.09,132600.0,29.648,29.6621,29.5635,29.6339,132600.0
2013-02-26 10:20:00,42.09,42.14,41.98,41.98,169900.0,29.6339,29.6691,29.5565,29.5565,169900.0
2013-02-26 10:30:00,41.97,42.02,41.86,41.91,201900.0,29.5494,29.5846,29.472,29.5072,201900.0
2013-02-26 10:40:00,41.91,41.96,41.83,41.95,168700.0,29.5072,29.5424,29.4509,29.5354,168700.0
2013-02-26 10:50:00,41.95,42.08,41.91,42.06,184200.0,29.5354,29.6269,29.5072,29.6128,184200.0
2013-02-26 11:00:00,42.06,42.12,42.02,42.04,241500.0,29.6128,29.6551,29.5846,29.5987,241500.0
2013-02-26 11:10:00,42.04,42.07,41.97,41.98,178700.0,29.5987,29.6199,29.5494,29.5565,178700.0
2013-02-26 11:20:00,41.98,42.0,41.8,41.84,128400.0,29.5565,29.5706,29.4298,29.4579,128400.0
2013-02-26 11:30:00,41.85,41.9,41.79,41.83,132100.0,29.465,29.5002,29.4227,29.4509,132100.0
2013-02-26 11:40:00,41.82,41.86,41.75,41.8,96600.0,29.4438,29.472,29.3946,29.4298,96600.0
2013-02-26 11:50:00,41.81,41.87,41.77,41.79,74500.0,29.4368,29.479,29.4086,29.4227,74500.0
2013-02-26 12:00:00,41.78,41.81,41.74,41.8,164400.0,29.4157,29.4368,29.3875,29.4298,164400.0
2013-02-26 12:10:00,41.79,41.81,41.71,41.71,141000.0,29.4227,29.4368,29.3664,29.3664,141000.0
2013-02-26 12:20:00,41.71,41.83,41.69,41.78,164500.0,29.3664,29.4509,29.3523,29.4157,164500.0
2013-02-26 12:30:00,41.78,41.93,41.74,41.93,144000.0,29.4157,29.5213,29.3875,29.5213,144000.0
2013-02-26 12:40:00,41.94,41.97,41.91,41.91,124300.0,29.5283,29.5494,29.5072,29.5072,124300.0
2013-02-26 12:50:00,41.92,41.94,41.83,41.86,67800.0,29.5142,29.5283,29.4509,29.472,67800.0
2013-02-26 13:00:00,41.86,42.02,41.85,41.91,173700.0,29.472,29.5846,29.465,29.5072,173700.0
2013-02-26 13:10:00,41.91,41.96,41.83,41.92,135600.0,29.5072,29.5424,29.4509,29.5142,135600.0
2013-02-26 13:20:00,41.91,41.99,41.86,41.94,249200.0,29.5072,29.5635,29.472,29.5283,249200.0
2013-02-26 13:30:00,41.93,42.02,41.93,41.96,123400.0,29.5213,29.5846,29.5213,29.5424,123400.0
2013-02-26 13:40:00,41.96,42.09,41.94,42.0,109700.0,29.5424,29.6339,29.5283,29.5706,109700.0
2013-02-26 13:50:00,42.0,42.04,41.94,41.95,139000.0,29.5706,29.5987,29.5283,29.5354,139000.0
2013-02-26 14:00:00,41.96,42.04,41.91,42.01,158500.0,29.5424,29.5987,29.5072,29.5776,158500.0
2013-02-26 14:10:00,42.02,42.11,42.01,42.09,193600.0,29.5846,29.648,29.5776,29.6339,193600.0
2013-02-26 14:20:00,42.1,42.15,42.08,42.14,144400.0,29.641,29.6762,29.6269,29.6691,144400.0
2013-02-26 14:30:00,42.14,42.2,42.11,42.11,97100.0,29.6691,29.7114,29.648,29.648,97100.0
2013-02-26 14:40:00,42.12,42.12,42.02,42.04,119000.0,29.6551,29.6551,29.5846,29.5987,119000.0
2013-02-26 14:50:00,42.04,42.08,42.0,42.06,87700.0,29.5987,29.6269,29.5706,29.6128,87700.0
2013-02-26 15:00:00,42.05,42.09,42.01,42.02,71900.0,29.6058,29.6339,29.5776,29.5846,71900.0
2013-02-26 15:10:00,42.03,42.08,42.0,42.07,150600.0,29.5917,29.6269,29.5706,29.6199,150600.0
2013-02-26 15:20:00,42.07,42.11,42.02,42.11,107900.0,29.6199,29.648,29.5846,29.648,107900.0
2013-02-26 15:30:00,42.12,42.13,42.09,42.13,124400.0,29.6551,29.6621,29.6339,29.6621,124400.0
2013-02-26 15:40:00,42.13,42.23,42.12,42.21,178200.0,29.6621,29.7325,29.6551,29.7184,178200.0
2013-02-26 15:50:00,42.2,42.29,42.18,42.23,557200.0,29.7114,29.7747,29.6973,29.7325,557200.0
2013-02-27 09:30:00,42.4,42.43,42.08,42.33,176800.0,29.8522,29.8733,29.6269,29.8029,176800.0
2013-02-27 09:40:00,42.33,42.49,42.26,42.28,137200.0,29.8029,29.9156,29.7536,29.7677,137200.0
2013-02-27 09:50:00,42.29,42.51,42.29,42.39,113600.0,29.7747,29.9296,29.7747,29.8452,113600.0
2013-02-27 10:00:00,42.39,42.67,42.38,42.58,224300.0,29.8452,30.0423,29.8381,29.9789,224300.0
2013-02-27 10:10:00,42.59,42.67,42.54,42.64,159800.0,29.986,30.0423,29.9508,30.0212,159800.0
2013-02-27 10:20:00,42.64,42.81,42.6,42.77,161100.0,30.0212,30.1409,29.993,30.1127,161100.0
2013-02-27 10:30:00,42.78,42.92,42.77,42.86,257600.0,30.1197,30.2183,30.1127,30.1761,257600.0
2013-02-27 10:40:00,42.87,43.0,42.74,42.76,217800.0,30.1831,30.2746,30.0916,30.1057,217800.0
2013-02-27 10:50:00,42.76,42.86,42.75,42.83,120500.0,30.1057,30.1761,30.0986,30.1549,120500.0
2013-02-27 11:00:00,42.84,42.91,42.81,42.87,136900.0,30.162,30.2113,30.1409,30.1831,136900.0
2013-02-27 11:10:00,42.86,43.03,42.82,42.96,261800.0,30.1761,30.2958,30.1479,30.2465,261800.0
2013-02-27 11:20:00,42.96,43.01,42.82,42.86,108600.0,30.2465,30.2817,30.1479,30.1761,108600.0
2013-02-27 11:30:00,42.86,42.91,42.82,42.91,125100.0,30.1761,30.2113,30.1479,30.2113,125100.0
2013-02-27 11:40:00,42.91,42.97,42.84,42.97,90700.0,30.2113,30.2535,30.162,30.2535,90700.0
2013-02-27 11:50:00,42.98,43.03,42.93,42.94,80600.0,30.2605,30.2958,30.2253,30.2324,80600.0
2013-02-27 12:00:00,42.94,43.08,42.94,43.05,104400.0,30.2324,30.331,30.2324,30.3098,104400.0
2013-02-27 12:10:00,43.05,43.05,42.98,43.0,128700.0,30.3098,30.3098,30.2605,30.2746,128700.0
2013-02-27 12:20:00,43.0,43.09,42.98,43.08,99600.0,30.2746,30.338,30.2605,30.331,99600.0
2013-02-27 12:30:00,43.08,43.15,43.05,43.14,150700.0,30.331,30.3802,30.3098,30.3732,150700.0
2013-02-27 12:40:00,43.13,43.16,43.06,43.11,111700.0,30.3662,30.3873,30.3169,30.3521,111700.0
2013-02-27 12:50:00,43.1,43.15,43.01,43.05,99200.0,30.345,30.3802,30.2817,30.3098,99200.0
2013-02-27 13:00:00,43.07,43.07,42.95,42.99,96200.0,30.3239,30.3239,30.2394,30.2676,96200.0
2013-02-27 13:10:00,42.99,43.05,42.98,43.05,83900.0,30.2676,30.3098,30.2605,30.3098,83900.0
2013-02-27 13:20:00,43.05,43.08,42.96,43.04,88600.0,30.3098,30.331,30.2465,30.3028,88600.0
2013-02-27 13:30:00,43.04,43.06,42.95,42.99,169700.0,30.3028,30.3169,30.2394,30.2676,169700.0
2013-02-27 13:40:00,42.99,43.03,42.96,42.98,74300.0,30.2676,30.2958,30.2465,30.2605,74300.0
2013-02-27 13:50:00,42.98,43.03,42.95,43.02,99800.0,30.2605,30.2958,30.2394,30.2887,99800.0
2013-02-27 14:00:00,43.01,43.1,43.0,43.07,161000.0,30.2817,30.345,30.2746,30.3239,161000.0
2013-02-27 14:10:00,43.08,43.15,43.06,43.09,125400.0,30.331,30.3802,30.3169,30.338,125400.0
2013-02-27 14:20:00,43.09,43.19,43.09,43.12,72000.0,30.338,30.4084,30.338,30.3591,72000.0
2013-02-27 14:30:00,43.13,43.21,43.11,43.2,156600.0,30.3662,30.4225,30.3521,30.4154,156600.0
2013-02-27 14:40:00,43.2,43.23,43.1,43.16,121600.0,30.4154,30.4366,30.345,30.3873,121600.0
2013-02-27 14:50:00,43.17,43.25,43.16,43.21,180900.0,30.3943,30.4506,30.3873,30.4225,180900.0
2013-02-27 15:00:00,43.21,43.23,43.15,43.18,93600.0,30.4225,30.4366,30.3802,30.4014,93600.0
2013-02-27 15:10:00,43.18,43.29,43.17,43.21,145400.0,30.4014,30.4788,30.3943,30.4225,145400.0
2013-02-27 15:20:00,43.21,43.24,43.15,43.17,286400.0,30.4225,30.4436,30.3802,30.3943,286400.0
2013-02-27 15:30:00,43.16,43.17,43.12,43.16,264200.0,30.3873,30.3943,30.3591,30.3873,264200.0
2013-02-27 15:40:00,43.16,43.16,43.07,43.1,269000.0,30.3873,30.3873,30.3239,30.345,269000.0
2013-02-27 15:50:00,43.1,43.12,42.85,42.89,778300.0,30.345,30.3591,30.169,30.1972,778300.0
2013-02-28 09:30:00,43.11,43.14,42.81,42.95,295800.0,30.3521,30.3732,30.1409,30.2394,295800.0
2013-02-28 09:40:00,42.94,43.18,42.93,43.16,448600.0,30.2324,30.4014,30.2253,30.3873,448600.0
2013-02-28 09:50:00,43.16,43.17,42.93,43.03,311400.0,30.3873,30.3943,30.2253,30.2958,311400.0
2013-02-28 10:00:00,43.02,43.08,43.0,43.08,190300.0,30.2887,30.331,30.2746,30.331,190300.0
2013-02-28 10:10:00,43.07,43.09,43.01,43.05,137100.0,30.3239,30.338,30.2817,30.3098,137100.0
2013-02-28 10:20:00,43.04,43.06,42.9,43.03,150900.0,30.3028,30.3169,30.2042,30.2958,150900.0
2013-02-28 10:30:00,43.03,43.04,42.97,42.98,111900.0,30.2958,30.3028,30.2535,30.2605,111900.0
2013-02-28 10:40:00,42.98,43.04,42.96,43.02,210100.0,30.2605,30.3028,30.2465,30.2887,210100.0
2013-02-28 10:50:00,43.01,43.06,42.99,43.03,187000.0,30.2817,30.3169,30.2676,30.2958,187000.0
2013-02-28 11:00:00,43.03,43.11,43.01,43.06,243900.0,30.2958,30.3521,30.2817,30.3169,243900.0
2013-02-28 11:10:00,43.06,43.1,43.05,43.09,193300.0,30.3169,30.345,30.3098,30.338,193300.0
2013-02-28 11:20:00,43.1,43.11,42.98,43.01,288800.0,30.345,30.3521,30.2605,30.2817,288800.0
2013-02-28 11:30:00,43.01,43.04,42.88,42.97,92200.0,30.2817,30.3028,30.1901,30.2535,92200.0
2013-02-28 11:40:00,42.97,43.1,42.94,43.1,276300.0,30.2535,30.345,30.2324,30.345,276300.0
2013-02-28 11:50:00,43.1,43.15,43.03,43.15,202500.0,30.345,30.3802,30.2958,30.3802,202500.0
2013-02-28 12:00:00,43.15,43.18,43.1,43.16,215300.0,30.3802,30.4014,30.345,30.3873,215300.0
2013-02-28 12:10:00,43.15,43.17,43.08,43.12,185300.0,30.3802,30.3943,30.331,30.3591,185300.0
2013-02-28 12:20:00,43.11,43.12,43.02,43.03,178300.0,30.3521,30.3591,30.2887,30.2958,178300.0
2013-02-28 12:30:00,43.03,43.08,43.0,43.04,78900.0,30.2958,30.331,30.2746,30.3028,78900.0
2013-02-28 12:40:00,43.03,43.1,43.03,43.08,55000.0,30.2958,30.345,30.2958,30.331,55000.0
2013-02-28 12:50:00,43.08,43.08,43.02,43.05,81600.0,30.331,30.331,30.2887,30.3098,81600.0
2013-02-28 13:00:00,43.05,43.08,43.04,43.08,104100.0,30.3098,30.331,30.3028,30.331,104100.0
2013-02-28 13:10:00,43.07,43.09,43.04,43.07,119400.0,30.3239,30.338,30.3028,30.3239,119400.0
2013-02-28 13:20:00,43.09,43.13,43.07,43.09,500400.0,30.338,30.3662,30.3239,30.338,500400.0
2013-02-28 13:30:00,43.09,43.09,43.04,43.05,120300.0,30.338,30.338,30.3028,30.3098,120300.0
2013-02-28 13:40:00,43.05,43.05,43.0,43.05,143700.0,30.3098,30.3098,30.2746,30.3098,143700.0
2013-02-28 13:50:00,43.04,43.12,43.04,43.06,143500.0,30.3028,30.3591,30.3028,30.3169,143500.0
2013-02-28 14:00:00,43.05,43.09,43.05,43.09,119200.0,30.3098,30.338,30.3098,30.338,119200.0
2013-02-28 14:10:00,43.09,43.09,43.03,43.07,164800.0,30.338,30.338,30.2958,30.3239,164800.0
2013-02-28 14:20:00,43.07,43.09,43.03,43.05,153400.0,30.3239,30.338,30.2958,30.3098,153400.0
2013-02-28 14:30:00,43.06,43.09,43.0,43.02,152000.0,30.3169,30.338,30.2746,30.2887,152000.0
2013-02-28 14:40:00,43.03,43.06,43.01,43.03,154100.0,30.2958,30.3169,30.2817,30.2958,154100.0
2013-02-28 14:50:00,43.02,43.07,42.99,43.01,107500.0,30.2887,30.3239,30.2676,30.2817,107500.0
2013-02-28 15:00:00,43.02,43.05,42.94,42.94,131100.0,30.2887,30.3098,30.2324,30.2324,131100.0
2013-02-28 15:10:00,42.95,42.97,42.85,42.88,169900.0,30.2394,30.2535,30.169,30.1901,169900.0
2013-02-28 15:20:00,42.89,42.92,42.83,42.83,215700.0,30.1972,30.2183,30.1549,30.1549,215700.0
2013-02-28 15:30:00,42.83,42.89,42.82,42.83,267200.0,30.1549,30.1972,30.1479,30.1549,267200.0
2013-02-28 15:40:00,42.83,42.86,42.78,42.8,253200.0,30.1549,30.1761,30.1197,30.1338,253200.0
2013-02-28 15:50:00,42.8,42.84,42.71,42.72,621800.0,30.1338,30.162,30.0705,30.0775,621800.0
2013-03-01 09:30:00,42.55,42.76,42.38,42.47,659300.0,29.9578,30.1057,29.8381,29.9015,659300.0
2013-03-01 09:40:00,42.47,42.73,42.43,42.69,395700.0,29.9015,30.0845,29.8733,30.0564,395700.0
2013-03-01 09:50:00,42.69,42.82,42.67,42.73,343800.0,30.0564,30.1479,30.0423,30.0845,343800.0
2013-03-01 10:00:00,42.73,42.95,42.73,42.89,399000.0,30.0845,30.2394,30.0845,30.1972,399000.0
2013-03-01 10:10:00,42.91,42.93,42.83,42.86,273600.0,30.2113,30.2253,30.1549,30.1761,273600.0
2013-03-01 10:20:00,42.86,42.88,42.82,42.86,175500.0,30.1761,30.1901,30.1479,30.1761,175500.0
2013-03-01 10:30:00,42.87,43.11,42.85,43.05,253800.0,30.1831,30.3521,30.169,30.3098,253800.0
2013-03-01 10:40:00,43.05,43.2,43.03,43.07,261100.0,30.3098,30.4154,30.2958,30.3239,261100.0
2013-03-01 10:50:00,43.07,43.09,43.01,43.08,265100.0,30.3239,30.338,30.2817,30.331,265100.0
2013-03-01 11:00:00,43.08,43.18,43.05,43.11,245500.0,30.331,30.4014,30.3098,30.3521,245500.0
2013-03-01 11:10:00,43.11,43.15,43.07,43.08,262400.0,30.3521,30.3802,30.3239,30.331,262400.0
2013-03-01 11:20:00,43.08,43.22,43.08,43.14,161600.0,30.331,30.4295,30.331,30.3732,161600.0
2013-03-01 11:30:00,43.14,43.23,43.0,43.17,460000.0,30.3732,30.4366,30.2746,30.3943,460000.0
2013-03-01 11:40:00,43.16,43.16,43.06,43.09,419300.0,30.3873,30.3873,30.3169,30.338,419300.0
2013-03-01 11:50:00,43.09,43.14,43.01,43.14,202900.0,30.338,30.3732,30.2817,30.3732,202900.0
2013-03-01 12:00:00,43.14,43.22,43.11,43.15,216500.0,30.3732,30.4295,30.3521,30.3802,216500.0
2013-03-01 12:10:00,43.15,43.24,42.9,43.19,414200.0,30.3802,30.4436,30.2042,30.4084,414200.0
2013-03-01 12:20:00,43.19,43.43,43.19,43.42,271900.0,30.4084,30.5774,30.4084,30.5703,271900.0
2013-03-01 12:30:00,43.42,43.5,43.39,43.46,219200.0,30.5703,30.6267,30.5492,30.5985,219200.0
2013-03-01 12:40:00,43.46,43.47,43.3,43.3,77400.0,30.5985,30.6055,30.4858,30.4858,77400.0
2013-03-01 12:50:00,43.3,43.38,43.29,43.36,111700.0,30.4858,30.5422,30.4788,30.5281,111700.0
2013-03-01 13:00:00,43.36,43.44,43.33,43.33,131700.0,30.5281,30.5844,30.507,30.507,131700.0
2013-03-01 13:10:00,43.33,43.4,43.3,43.33,129500.0,30.507,30.5563,30.4858,30.507,129500.0
2013-03-01 13:20:00,43.33,43.38,43.29,43.34,94000.0,30.507,30.5422,30.4788,30.514,94000.0
2013-03-01 13:30:00,43.34,43.37,43.3,43.33,110900.0,30.514,30.5351,30.4858,30.507,110900.0
2013-03-01 13:40:00,43.33,43.36,43.29,43.3,121100.0,30.507,30.5281,30.4788,30.4858,121100.0
2013-03-01 13:50:00,43.29,43.37,43.29,43.32,116300.0,30.4788,30.5351,30.4788,30.4999,116300.0
2013-03-01 14:00:00,43.33,43.4,43.33,43.38,103400.0,30.507,30.5563,30.507,30.5422,103400.0
2013-03-01 14:10:00,43.37,43.38,43.28,43.35,132800.0,30.5351,30.5422,30.4718,30.5211,132800.0
2013-03-01 14:20:00,43.36,43.39,43.25,43.26,123400.0,30.5281,30.5492,30.4506,30.4577,123400.0
2013-03-01 14:30:00,43.26,43.38,43.25,43.34,142700.0,30.4577,30.5422,30.4506,30.514,142700.0
2013-03-01 14:40:00,43.34,43.37,43.26,43.27,164800.0,30.514,30.5351,30.4577,30.4647,164800.0
2013-03-01 14:50:00,43.27,43.37,43.25,43.36,186500.0,30.4647,30.5351,30.4506,30.5281,186500.0
2013-03-01 15:00:00,43.36,43.42,43.36,43.41,245600.0,30.5281,30.5703,30.5281,30.5633,245600.0
2013-03-01 15:10:00,43.41,43.43,43.4,43.41,290500.0,30.5633,30.5774,30.5563,30.5633,290500.0
2013-03-01 15:20:00,43.41,43.46,43.41,43.45,246800.0,30.5633,30.5985,30.5633,30.5915,246800.0
2013-03-01 15:30:00,43.45,43.47,43.44,43.44,296300.0,30.5915,30.6055,30.5844,30.5844,296300.0
2013-03-01 15:40:00,43.45,43.48,43.41,43.45,517000.0,30.5915,30.6126,30.5633,30.5915,517000.0
2013-03-01 15:50:00,43.45,43.47,43.37,43.46,799100.0,30.5915,30.6055,30.5351,30.5985,799100.0
2013-03-04 09:30:00,43.55,43.6,43.38,43.47,484100.0,30.6619,30.6971,30.5422,30.6055,484100.0
2013-03-04 09:40:00,43.46,43.64,43.39,43.58,348700.0,30.5985,30.7252,30.5492,30.683,348700.0
2013-03-04 09:50:00,43.59,43.8,43.56,43.69,285600.0,30.69,30.8379,30.6689,30.7604,285600.0
2013-03-04 10:00:00,43.71,43.75,43.64,43.66,238200.0,30.7745,30.8027,30.7252,30.7393,238200.0
2013-03-04 10:10:00,43.65,43.72,43.58,43.66,281700.0,30.7323,30.7816,30.683,30.7393,281700.0
2013-03-04 10:20:00,43.67,43.68,43.53,43.59,236900.0,30.7463,30.7534,30.6478,30.69,236900.0
2013-03-04 10:30:00,43.58,43.73,43.58,43.73,149600.0,30.683,30.7886,30.683,30.7886,149600.0
2013-03-04 10:40:00,43.74,43.82,43.67,43.75,156400.0,30.7956,30.852,30.7463,30.8027,156400.0
2013-03-04 10:50:00,43.75,43.84,43.72,43.73,154600.0,30.8027,30.866,30.7816,30.7886,154600.0
2013-03-04 11:00:00,43.74,43.74,43.57,43.57,104800.0,30.7956,30.7956,30.6759,30.6759,104800.0
2013-03-04 11:10:00,43.57,43.66,43.54,43.66,212300.0,30.6759,30.7393,30.6548,30.7393,212300.0
2013-03-04 11:20:00,43.67,43.71,43.59,43.66,101100.0,30.7463,30.7745,30.69,30.7393,101100.0
2013-03-04 11:30:00,43.66,43.7,43.56,43.61,135100.0,30.7393,30.7675,30.6689,30.7041,135100.0
2013-03-04 11:40:00,43.6,43.62,43.5,43.54,117900.0,30.6971,30.7111,30.6267,30.6548,117900.0
2013-03-04 11:50:00,43.55,43.56,43.43,43.48,167600.0,30.6619,30.6689,30.5774,30.6126,167600.0
2013-03-04 12:00:00,43.49,43.54,43.41,43.46,109500.0,30.6196,30.6548,30.5633,30.5985,109500.0
2013-03-04 12:10:00,43.45,43.49,43.31,43.36,99700.0,30.5915,30.6196,30.4929,30.5281,99700.0
2013-03-04 12:20:00,43.38,43.38,43.27,43.28,99100.0,30.5422,30.5422,30.4647,30.4718,99100.0
2013-03-04 12:30:00,43.28,43.31,43.18,43.19,154500.0,30.4718,30.4929,30.4014,30.4084,154500.0
2013-03-04 12:40:00,43.19,43.27,43.19,43.25,99700.0,30.4084,30.4647,30.4084,30.4506,99700.0
2013-03-04 12:50:00,43.26,43.35,43.23,43.33,63400.0,30.4577,30.5211,30.4366,30.507,63400.0
2013-03-04 13:00:00,43.33,43.34,43.21,43.25,78800.0,30.507,30.514,30.4225,30.4506,78800.0
2013-03-04 13:10:00,43.24,43.31,43.22,43.26,54800.0,30.4436,30.4929,30.4295,30.4577,54800.0
2013-03-04 13:20:00,43.27,43.48,43.27,43.48,98400.0,30.4647,30.6126,30.4647,30.6126,98400.0
2013-03-04 13:30:00,43.49,43.55,43.48,43.5,72400.0,30.6196,30.6619,30.6126,30.6267,72400.0
2013-03-04 13:40:00,43.5,43.53,43.48,43.5,95800.0,30.6267,30.6478,30.6126,30.6267,95800.0
2013-03-04 13:50:00,43.49,43.52,43.44,43.47,123500.0,30.6196,30.6407,30.5844,30.6055,123500.0
2013-03-04 14:00:00,43.48,43.54,43.45,43.46,104000.0,30.6126,30.6548,30.5915,30.5985,104000.0
2013-03-04 14:10:00,43.46,43.47,43.4,43.41,125800.0,30.5985,30.6055,30.5563,30.5633,125800.0
2013-03-04 14:20:00,43.42,43.6,43.42,43.59,143900.0,30.5703,30.6971,30.5703,30.69,143900.0
2013-03-04 14:30:00,43.6,43.61,43.55,43.57,145800.0,30.6971,30.7041,30.6619,30.6759,145800.0
2013-03-04 14:40:00,43.57,43.6,43.54,43.57,153800.0,30.6759,30.6971,30.6548,30.6759,153800.0
2013-03-04 14:50:00,43.57,43.59,43.54,43.58,145300.0,30.6759,30.69,30.6548,30.683,145300.0
2013-03-04 15:00:00,43.58,43.63,43.56,43.61,166400.0,30.683,30.7182,30.6689,30.7041,166400.0
2013-03-04 15:10:00,43.61,43.67,43.6,43.64,231100.0,30.7041,30.7463,30.6971,30.7252,231100.0
2013-03-04 15:20:00,43.64,43.72,43.63,43.71,214400.0,30.7252,30.7816,30.7182,30.7745,214400.0
2013-03-04 15:30:00,43.71,43.76,43.69,43.7,176400.0,30.7745,30.8097,30.7604,30.7675,176400.0
2013-03-04 15:40:00,43.7,43.83,43.69,43.82,304500.0,30.7675,30.859,30.7604,30.852,304500.0
2013-03-04 15:50:00,43.82,43.88,43.78,43.88,641600.0,30.852,30.8942,30.8238,30.8942,641600.0
2013-03-05 09:30:00,44.41,44.76,44.35,44.71,920000.0,31.2674,31.5138,31.2251,31.4786,920000.0
2013-03-05 09:40:00,44.72,44.91,44.72,44.79,602600.0,31.4856,31.6194,31.4856,31.5349,602600.0
2013-03-05 09:50:00,44.8,44.96,44.8,44.91,271600.0,31.5419,31.6546,31.5419,31.6194,271600.0
2013-03-05 10:00:00,44.92,45.03,44.9,45.01,587600.0,31.6264,31.7039,31.6123,31.6898,587600.0
2013-03-05 10:10:00,45.0,45.01,44.9,44.98,366900.0,31.6828,31.6898,31.6123,31.6687,366900.0
2013-03-05 10:20:00,44.99,45.19,44.97,45.18,355500.0,31.6757,31.8165,31.6616,31.8095,355500.0
2013-03-05 10:30:00,45.18,45.4,45.16,45.36,497600.0,31.8095,31.9644,31.7954,31.9362,497600.0
2013-03-05 10:40:00,45.36,45.58,45.28,45.35,554700.0,31.9362,32.0911,31.8799,31.9292,554700.0
2013-03-05 10:50:00,45.34,45.35,45.13,45.16,382300.0,31.9221,31.9292,31.7743,31.7954,382300.0
2013-03-05 11:00:00,45.16,45.18,45.07,45.11,192700.0,31.7954,31.8095,31.732,31.7602,192700.0
2013-03-05 11:10:00,45.11,45.19,45.08,45.13,220300.0,31.7602,31.8165,31.7391,31.7743,220300.0
2013-03-05 11:20:00,45.13,45.15,45.0,45.02,191900.0,31.7743,31.7884,31.6828,31.6968,191900.0
2013-03-05 11:30:00,45.02,45.05,44.98,45.0,624400.0,31.6968,31.718,31.6687,31.6828,624400.0
2013-03-05 11:40:00,45.01,45.06,45.0,45.02,386900.0,31.6898,31.725,31.6828,31.6968,386900.0
2013-03-05 11:50:00,45.02,45.04,44.93,44.95,478800.0,31.6968,31.7109,31.6335,31.6475,478800.0
2013-03-05 12:00:00,44.96,45.04,44.88,44.9,222900.0,31.6546,31.7109,31.5983,31.6123,222900.0
2013-03-05 12:10:00,44.9,44.93,44.86,44.87,112700.0,31.6123,31.6335,31.5842,31.5912,112700.0
2013-03-05 12:20:00,44.88,44.93,44.86,44.91,385700.0,31.5983,31.6335,31.5842,31.6194,385700.0
2013-03-05 12:30:00,44.91,44.92,44.84,44.9,143200.0,31.6194,31.6264,31.5701,31.6123,143200.0
2013-03-05 12:40:00,44.9,44.94,44.87,44.88,119300.0,31.6123,31.6405,31.5912,31.5983,119300.0
2013-03-05 12:50:00,44.88,44.9,44.79,44.85,145500.0,31.5983,31.6123,31.5349,31.5771,145500.0
2013-03-05 13:00:00,44.84,44.84,44.77,44.8,106100.0,31.5701,31.5701,31.5208,31.5419,106100.0
2013-03-05 13:10:00,44.8,44.88,44.79,44.86,120300.0,31.5419,31.5983,31.5349,31.5842,120300.0
2013-03-05 13:20:00,44.87,45.0,44.87,44.96,263100.0,31.5912,31.6828,31.5912,31.6546,263100.0
2013-03-05 13:30:00,44.96,45.0,44.93,44.94,225900.0,31.6546,31.6828,31.6335,31.6405,225900.0
2013-03-05 13:40:00,44.94,44.97,44.85,44.85,162900.0,31.6405,31.6616,31.5771,31.5771,162900.0
2013-03-05 13:50:00,44.84,44.85,44.74,44.77,154100.0,31.5701,31.5771,31.4997,31.5208,154100.0
2013-03-05 14:00:00,44.78,44.89,44.77,44.87,157100.0,31.5279,31.6053,31.5208,31.5912,157100.0
2013-03-05 14:10:00,44.87,44.93,44.86,44.86,97200.0,31.5912,31.6335,31.5842,31.5842,97200.0
2013-03-05 14:20:00,44.87,44.89,44.82,44.83,101800.0,31.5912,31.6053,31.556,31.5631,101800.0
2013-03-05 14:30:00,44.82,44.94,44.8,44.88,625600.0,31.556,31.6405,31.5419,31.5983,625600.0
2013-03-05 14:40:00,44.88,44.91,44.86,44.9,174900.0,31.5983,31.6194,31.5842,31.6123,174900.0
2013-03-05 14:50:00,44.9,44.94,44.87,44.9,216900.0,31.6123,31.6405,31.5912,31.6123,216900.0
2013-03-05 15:00:00,44.9,44.97,44.82,44.97,180900.0,31.6123,31.6616,31.556,31.6616,180900.0
2013-03-05 15:10:00,44.97,44.97,44.87,44.92,274500.0,31.6616,31.6616,31.5912,31.6264,274500.0
2013-03-05 15:20:00,44.91,44.92,44.82,44.92,186300.0,31.6194,31.6264,31.556,31.6264,186300.0
2013-03-05 15:30:00,44.91,44.99,44.89,44.91,309600.0,31.6194,31.6757,31.6053,31.6194,309600.0
2013-03-05 15:40:00,44.92,44.95,44.88,44.88,431400.0,31.6264,31.6475,31.5983,31.5983,431400.0
2013-03-05 15:50:00,44.89,45.02,44.85,45.02,1337300.0,31.6053,31.6968,31.5771,31.6968,1337300.0
2013-03-06 09:30:00,45.25,45.4,45.2,45.27,483800.0,31.8588,31.9644,31.8236,31.8728,483800.0
2013-03-06 09:40:00,45.28,45.3,45.11,45.15,285800.0,31.8799,31.894,31.7602,31.7884,285800.0
2013-03-06 09:50:00,45.14,45.21,45.09,45.18,303300.0,31.7813,31.8306,31.7461,31.8095,303300.0
2013-03-06 10:00:00,45.18,45.3,45.16,45.29,143300.0,31.8095,31.894,31.7954,31.8869,143300.0
2013-03-06 10:10:00,45.29,45.3,45.03,45.03,270000.0,31.8869,31.894,31.7039,31.7039,270000.0
2013-03-06 10:20:00,45.03,45.1,44.95,44.97,270000.0,31.7039,31.7532,31.6475,31.6616,270000.0
2013-03-06 10:30:00,44.98,44.99,44.86,44.96,229600.0,31.6687,31.6757,31.5842,31.6546,229600.0
2013-03-06 10:40:00,44.96,44.96,44.83,44.9,278800.0,31.6546,31.6546,31.5631,31.6123,278800.0
2013-03-06 10:50:00,44.91,44.93,44.64,44.66,179700.0,31.6194,31.6335,31.4293,31.4434,179700.0
2013-03-06 11:00:00,44.66,44.82,44.65,44.81,140800.0,31.4434,31.556,31.4363,31.549,140800.0
2013-03-06 11:10:00,44.8,44.97,44.8,44.95,123800.0,31.5419,31.6616,31.5419,31.6475,123800.0
2013-03-06 11:20:00,44.95,45.06,44.95,44.96,114700.0,31.6475,31.725,31.6475,31.6546,114700.0
2013-03-06 11:30:00,44.96,45.14,44.96,45.11,113700.0,31.6546,31.7813,31.6546,31.7602,113700.0
2013-03-06 11:40:00,45.1,45.13,45.08,45.08,156700.0,31.7532,31.7743,31.7391,31.7391,156700.0
2013-03-06 11:50:00,45.08,45.12,45.01,45.03,136300.0,31.7391,31.7672,31.6898,31.7039,136300.0
2013-03-06 12:00:00,45.03,45.1,45.02,45.04,232900.0,31.7039,31.7532,31.6968,31.7109,232900.0
2013-03-06 12:10:00,45.04,45.08,45.02,45.07,109000.0,31.7109,31.7391,31.6968,31.732,109000.0
2013-03-06 12:20:00,45.08,45.11,45.04,45.07,87500.0,31.7391,31.7602,31.7109,31.732,87500.0
2013-03-06 12:30:00,45.07,45.16,45.05,45.15,161800.0,31.732,31.7954,31.718,31.7884,161800.0
2013-03-06 12:40:00,45.14,45.22,45.14,45.2,116600.0,31.7813,31.8376,31.7813,31.8236,116600.0
2013-03-06 12:50:00,45.21,45.22,45.18,45.2,105900.0,31.8306,31.8376,31.8095,31.8236,105900.0
2013-03-06 13:00:00,45.2,45.27,45.19,45.21,110100.0,31.8236,31.8728,31.8165,31.8306,110100.0
2013-03-06 13:10:00,45.21,45.25,45.2,45.23,68500.0,31.8306,31.8588,31.8236,31.8447,68500.0
2013-03-06 13:20:00,45.23,45.31,45.23,45.3,206700.0,31.8447,31.901,31.8447,31.894,206700.0
2013-03-06 13:30:00,45.3,45.35,45.27,45.32,139800.0,31.894,31.9292,31.8728,31.9081,139800.0
2013-03-06 13:40:00,45.33,45.45,45.32,45.36,163500.0,31.9151,31.9996,31.9081,31.9362,163500.0
2013-03-06 13:50:00,45.35,45.37,45.31,45.32,100600.0,31.9292,31.9433,31.901,31.9081,100600.0
2013-03-06 14:00:00,45.32,45.42,45.31,45.38,164200.0,31.9081,31.9785,31.901,31.9503,164200.0
2013-03-06 14:10:00,45.38,45.39,45.28,45.28,156000.0,31.9503,31.9573,31.8799,31.8799,156000.0
2013-03-06 14:20:00,45.28,45.32,45.27,45.28,114800.0,31.8799,31.9081,31.8728,31.8799,114800.0
2013-03-06 14:30:00,45.28,45.39,45.28,45.34,133200.0,31.8799,31.9573,31.8799,31.9221,133200.0
2013-03-06 14:40:00,45.33,45.42,45.31,45.37,144700.0,31.9151,31.9785,31.901,31.9433,144700.0
2013-03-06 14:50:00,45.37,45.4,45.34,45.39,104500.0,31.9433,31.9644,31.9221,31.9573,104500.0
2013-03-06 15:00:00,45.39,45.41,45.32,45.37,131900.0,31.9573,31.9714,31.9081,31.9433,131900.0
2013-03-06 15:10:00,45.37,45.38,45.29,45.31,168700.0,31.9433,31.9503,31.8869,31.901,168700.0
2013-03-06 15:20:00,45.3,45.32,45.26,45.26,200300.0,31.894,31.9081,31.8658,31.8658,200300.0
2013-03-06 15:30:00,45.27,45.28,45.21,45.28,262900.0,31.8728,31.8799,31.8306,31.8799,262900.0
2013-03-06 15:40:00,45.28,45.36,45.27,45.34,348900.0,31.8799,31.9362,31.8728,31.9221,348900.0
2013-03-06 15:50:00,45.35,45.41,45.3,45.4,695100.0,31.9292,31.9714,31.894,31.9644,695100.0
2013-03-07 09:30:00,45.1,45.2,44.83,44.83,353100.0,31.7532,31.8236,31.5631,31.5631,353100.0
2013-03-07 09:40:00,44.83,44.88,44.69,44.69,230500.0,31.5631,31.5983,31.4645,31.4645,230500.0
2013-03-07 09:50:00,44.7,44.72,44.51,44.55,524900.0,31.4715,31.4856,31.3378,31.3659,524900.0
2013-03-07 10:00:00,44.54,44.9,44.51,44.87,226700.0,31.3589,31.6123,31.3378,31.5912,226700.0
2013-03-07 10:10:00,44.87,44.91,44.8,44.87,132900.0,31.5912,31.6194,31.5419,31.5912,132900.0
2013-03-07 10:20:00,44.87,44.92,44.81,44.91,205400.0,31.5912,31.6264,31.549,31.6194,205400.0
2013-03-07 10:30:00,44.91,44.91,44.81,44.87,160200.0,31.6194,31.6194,31.549,31.5912,160200.0
2013-03-07 10:40:00,44.87,44.91,44.85,44.88,164900.0,31.5912,31.6194,31.5771,31.5983,164900.0
2013-03-07 10:50:00,44.87,44.9,44.81,44.85,168200.0,31.5912,31.6123,31.549,31.5771,168200.0
2013-03-07 11:00:00,44.86,44.88,44.81,44.83,161400.0,31.5842,31.5983,31.549,31.5631,161400.0
2013-03-07 11:10:00,44.83,44.87,44.82,44.87,207200.0,31.5631,31.5912,31.556,31.5912,207200.0
2013-03-07 11:20:00,44.87,44.88,44.77,44.78,143400.0,31.5912,31.5983,31.5208,31.5279,143400.0
2013-03-07 11:30:00,44.78,44.87,44.78,44.86,102800.0,31.5279,31.5912,31.5279,31.5842,102800.0
2013-03-07 11:40:00,44.86,44.87,44.8,44.83,94500.0,31.5842,31.5912,31.5419,31.5631,94500.0
2013-03-07 11:50:00,44.83,44.85,44.77,44.77,126200.0,31.5631,31.5771,31.5208,31.5208,126200.0
2013-03-07 12:00:00,44.78,44.8,44.76,44.8,111900.0,31.5279,31.5419,31.5138,31.5419,111900.0
2013-03-07 12:10:00,44.8,44.89,44.79,44.86,134700.0,31.5419,31.6053,31.5349,31.5842,134700.0
2013-03-07 12:20:00,44.86,44.87,44.83,44.84,301300.0,31.5842,31.5912,31.5631,31.5701,301300.0
2013-03-07 12:30:00,44.84,44.89,44.83,44.84,266700.0,31.5701,31.6053,31.5631,31.5701,266700.0
2013-03-07 12:40:00,44.84,44.86,44.79,44.85,125500.0,31.5701,31.5842,31.5349,31.5771,125500.0
2013-03-07 12:50:00,44.85,44.91,44.85,44.91,62100.0,31.5771,31.6194,31.5771,31.6194,62100.0
2013-03-07 13:00:00,44.9,44.95,44.88,44.9,106700.0,31.6123,31.6475,31.5983,31.6123,106700.0
2013-03-07 13:10:00,44.9,45.0,44.9,44.99,131800.0,31.6123,31.6828,31.6123,31.6757,131800.0
2013-03-07 13:20:00,44.99,45.0,44.95,45.0,180200.0,31.6757,31.6828,31.6475,31.6828,180200.0
2013-03-07 13:30:00,45.0,45.0,44.97,45.0,232100.0,31.6828,31.6828,31.6616,31.6828,232100.0
2013-03-07 13:40:00,45.0,45.09,44.99,45.08,177200.0,31.6828,31.7461,31.6757,31.7391,177200.0
2013-03-07 13:50:00,45.07,45.15,45.06,45.09,104300.0,31.732,31.7884,31.725,31.7461,104300.0
2013-03-07 14:00:00,45.1,45.1,44.96,44.98,150200.0,31.7532,31.7532,31.6546,31.6687,150200.0
2013-03-07 14:10:00,44.99,45.0,44.91,44.91,80000.0,31.6757,31.6828,31.6194,31.6194,80000.0
2013-03-07 14:20:00,44.92,44.93,44.85,44.86,120500.0,31.6264,31.6335,31.5771,31.5842,120500.0
2013-03-07 14:30:00,44.86,44.88,44.8,44.84,169100.0,31.5842,31.5983,31.5419,31.5701,169100.0
2013-03-07 14:40:00,44.84,44.9,44.81,44.89,91100.0,31.5701,31.6123,31.549,31.6053,91100.0
2013-03-07 14:50:00,44.89,44.96,44.89,44.92,87000.0,31.6053,31.6546,31.6053,31.6264,87000.0
2013-03-07 15:00:00,44.92,44.98,44.89,44.96,144600.0,31.6264,31.6687,31.6053,31.6546,144600.0
2013-03-07 15:10:00,44.96,45.02,44.95,44.99,322000.0,31.6546,31.6968,31.6475,31.6757,322000.0
2013-03-07 15:20:00,44.98,44.98,44.91,44.94,350400.0,31.6687,31.6687,31.6194,31.6405,350400.0
2013-03-07 15:30:00,44.95,44.99,44.91,44.96,546900.0,31.6475,31.6757,31.6194,31.6546,546900.0
2013-03-07 15:40:00,44.96,44.96,44.9,44.93,284100.0,31.6546,31.6546,31.6123,31.6335,284100.0
2013-03-07 15:50:00,44.93,45.01,44.92,44.95,726600.0,31.6335,31.6898,31.6264,31.6475,726600.0
2013-03-08 09:30:00,45.34,45.55,45.24,45.3,446400.0,31.9221,32.07,31.8517,31.894,446400.0
2013-03-08 09:40:00,45.3,45.35,44.96,45.03,304200.0,31.894,31.9292,31.6546,31.7039,304200.0
2013-03-08 09:50:00,45.04,45.05,44.96,45.02,277100.0,31.7109,31.718,31.6546,31.6968,277100.0
2013-03-08 10:00:00,45.03,45.03,44.9,44.97,193300.0,31.7039,31.7039,31.6123,31.6616,193300.0
2013-03-08 10:10:00,44.97,45.03,44.85,45.02,204300.0,31.6616,31.7039,31.5771,31.6968,204300.0
2013-03-08 10:20:00,45.01,45.12,44.99,45.05,120300.0,31.6898,31.7672,31.6757,31.718,120300.0
2013-03-08 10:30:00,45.05,45.1,45.02,45.08,299100.0,31.718,31.7532,31.6968,31.7391,299100.0
2013-03-08 10:40:00,45.07,45.14,45.04,45.11,156300.0,31.732,31.7813,31.7109,31.7602,156300.0
2013-03-08 10:50:00,45.11,45.18,45.07,45.11,224800.0,31.7602,31.8095,31.732,31.7602,224800.0
2013-03-08 11:00:00,45.12,45.29,45.08,45.29,161600.0,31.7672,31.8869,31.7391,31.8869,161600.0
2013-03-08 11:10:00,45.27,45.27,45.2,45.2,154600.0,31.8728,31.8728,31.8236,31.8236,154600.0
2013-03-08 11:20:00,45.2,45.22,45.03,45.08,163400.0,31.8236,31.8376,31.7039,31.7391,163400.0
2013-03-08 11:30:00,45.08,45.14,45.07,45.09,81400.0,31.7391,31.7813,31.732,31.7461,81400.0
2013-03-08 11:40:00,45.1,45.21,45.08,45.17,79000.0,31.7532,31.8306,31.7391,31.8024,79000.0
2013-03-08 11:50:00,45.18,45.23,45.09,45.15,101200.0,31.8095,31.8447,31.7461,31.7884,101200.0
2013-03-08 12:00:00,45.15,45.16,45.09,45.1,63100.0,31.7884,31.7954,31.7461,31.7532,63100.0
2013-03-08 12:10:00,45.1,45.13,45.05,45.09,96300.0,31.7532,31.7743,31.718,31.7461,96300.0
2013-03-08 12:20:00,45.09,45.1,45.03,45.03,57800.0,31.7461,31.7532,31.7039,31.7039,57800.0
2013-03-08 12:30:00,45.03,45.07,45.01,45.06,75800.0,31.7039,31.732,31.6898,31.725,75800.0
2013-03-08 12:40:00,45.07,45.11,45.04,45.06,48700.0,31.732,31.7602,31.7109,31.725,48700.0
2013-03-08 12:50:00,45.05,45.14,45.0,45.14,65900.0,31.718,31.7813,31.6828,31.7813,65900.0
2013-03-08 13:00:00,45.14,45.22,45.1,45.2,87400.0,31.7813,31.8376,31.7532,31.8236,87400.0
2013-03-08 13:10:00,45.2,45.21,45.17,45.17,100900.0,31.8236,31.8306,31.8024,31.8024,100900.0
2013-03-08 13:20:00,45.17,45.2,45.15,45.16,82800.0,31.8024,31.8236,31.7884,31.7954,82800.0
2013-03-08 13:30:00,45.17,45.24,45.16,45.23,65400.0,31.8024,31.8517,31.7954,31.8447,65400.0
2013-03-08 13:40:00,45.24,45.25,45.16,45.17,49000.0,31.8517,31.8588,31.7954,31.8024,49000.0
2013-03-08 13:50:00,45.16,45.23,45.16,45.21,41100.0,31.7954,31.8447,31.7954,31.8306,41100.0
2013-03-08 14:00:00,45.21,45.23,45.19,45.2,108100.0,31.8306,31.8447,31.8165,31.8236,108100.0
2013-03-08 14:10:00,45.2,45.22,45.13,45.15,64500.0,31.8236,31.8376,31.7743,31.7884,64500.0
2013-03-08 14:20:00,45.15,45.21,45.13,45.21,92200.0,31.7884,31.8306,31.7743,31.8306,92200.0
2013-03-08 14:30:00,45.2,45.22,45.17,45.22,99300.0,31.8236,31.8376,31.8024,31.8376,99300.0
2013-03-08 14:40:00,45.22,45.26,45.21,45.23,76800.0,31.8376,31.8658,31.8306,31.8447,76800.0
2013-03-08 14:50:00,45.23,45.27,45.22,45.26,94800.0,31.8447,31.8728,31.8376,31.8658,94800.0
2013-03-08 15:00:00,45.26,45.31,45.26,45.31,108500.0,31.8658,31.901,31.8658,31.901,108500.0
2013-03-08 15:10:00,45.31,45.36,45.31,45.35,143900.0,31.901,31.9362,31.901,31.9292,143900.0
2013-03-08 15:20:00,45.35,45.36,45.29,45.3,168700.0,31.9292,31.9362,31.8869,31.894,168700.0
2013-03-08 15:30:00,45.29,45.39,45.29,45.39,177000.0,31.8869,31.9573,31.8869,31.9573,177000.0
2013-03-08 15:40:00,45.39,45.42,45.38,45.41,319500.0,31.9573,31.9785,31.9503,31.9714,319500.0
2013-03-08 15:50:00,45.41,45.46,45.4,45.42,728800.0,31.9714,32.0066,31.9644,31.9785,728800.0
2013-03-11 09:30:00,45.49,45.78,45.23,45.3,334500.0,32.0277,32.2319,31.8447,31.894,334500.0
2013-03-11 09:40:00,45.29,45.53,45.21,45.53,120600.0,31.8869,32.0559,31.8306,32.0559,120600.0
2013-03-11 09:50:00,45.53,45.53,45.21,45.51,184800.0,32.0559,32.0559,31.8306,32.0418,184800.0
2013-03-11 10:00:00,45.49,45.49,45.35,45.4,98100.0,32.0277,32.0277,31.9292,31.9644,98100.0
2013-03-11 10:10:00,45.41,45.44,45.24,45.25,89900.0,31.9714,31.9925,31.8517,31.8588,89900.0
2013-03-11 10:20:00,45.26,45.33,45.19,45.33,84700.0,31.8658,31.9151,31.8165,31.9151,84700.0
2013-03-11 10:30:00,45.33,45.47,45.28,45.45,98500.0,31.9151,32.0137,31.8799,31.9996,98500.0
2013-03-11 10:40:00,45.45,45.48,45.28,45.31,215400.0,31.9996,32.0207,31.8799,31.901,215400.0
2013-03-11 10:50:00,45.3,45.39,45.18,45.37,133600.0,31.894,31.9573,31.8095,31.9433,133600.0
2013-03-11 11:00:00,45.37,45.38,45.24,45.27,89300.0,31.9433,31.9503,31.8517,31.8728,89300.0
2013-03-11 11:10:00,45.28,45.35,45.27,45.31,67800.0,31.8799,31.9292,31.8728,31.901,67800.0
2013-03-11 11:20:00,45.3,45.35,45.27,45.32,48000.0,31.894,31.9292,31.8728,31.9081,48000.0
2013-03-11 11:30:00,45.31,45.38,45.26,45.28,57900.0,31.901,31.9503,31.8658,31.8799,57900.0
2013-03-11 11:40:00,45.28,45.42,45.28,45.41,46100.0,31.8799,31.9785,31.8799,31.9714,46100.0
2013-03-11 11:50:00,45.42,45.46,45.36,45.38,102000.0,31.9785,32.0066,31.9362,31.9503,102000.0
2013-03-11 12:00:00,45.39,45.44,45.28,45.28,184600.0,31.9573,31.9925,31.8799,31.8799,184600.0
2013-03-11 12:10:00,45.29,45.4,45.29,45.38,85600.0,31.8869,31.9644,31.8869,31.9503,85600.0
2013-03-11 12:20:00,45.38,45.46,45.38,45.44,65300.0,31.9503,32.0066,31.9503,31.9925,65300.0
2013-03-11 12:30:00,45.44,45.44,45.33,45.35,76800.0,31.9925,31.9925,31.9151,31.9292,76800.0
2013-03-11 12:40:00,45.35,45.42,45.35,45.41,90100.0,31.9292,31.9785,31.9292,31.9714,90100.0
2013-03-11 12:50:00,45.41,45.48,45.41,45.48,62600.0,31.9714,32.0207,31.9714,32.0207,62600.0
2013-03-11 13:00:00,45.47,45.48,45.36,45.43,86300.0,32.0137,32.0207,31.9362,31.9855,86300.0
2013-03-11 13:10:00,45.43,45.47,45.42,45.43,65900.0,31.9855,32.0137,31.9785,31.9855,65900.0
2013-03-11 13:20:00,45.43,45.48,45.42,45.48,53000.0,31.9855,32.0207,31.9785,32.0207,53000.0
2013-03-11 13:30:00,45.47,45.56,45.47,45.56,129100.0,32.0137,32.077,32.0137,32.077,129100.0
2013-03-11 13:40:00,45.56,45.57,45.51,45.53,138900.0,32.077,32.0841,32.0418,32.0559,138900.0
2013-03-11 13:50:00,45.54,45.58,45.52,45.52,77300.0,32.0629,32.0911,32.0489,32.0489,77300.0
2013-03-11 14:00:00,45.52,45.58,45.5,45.58,82300.0,32.0489,32.0911,32.0348,32.0911,82300.0
2013-03-11 14:10:00,45.57,45.59,45.54,45.59,122900.0,32.0841,32.0981,32.0629,32.0981,122900.0
2013-03-11 14:20:00,45.59,45.72,45.59,45.72,305800.0,32.0981,32.1897,32.0981,32.1897,305800.0
2013-03-11 14:30:00,45.72,45.75,45.68,45.75,254100.0,32.1897,32.2108,32.1615,32.2108,254100.0
2013-03-11 14:40:00,45.75,45.78,45.71,45.74,257300.0,32.2108,32.2319,32.1826,32.2038,257300.0
2013-03-11 14:50:00,45.74,45.78,45.72,45.76,167200.0,32.2038,32.2319,32.1897,32.2178,167200.0
2013-03-11 15:00:00,45.76,45.8,45.73,45.76,184600.0,32.2178,32.246,32.1967,32.2178,184600.0
2013-03-11 15:10:00,45.75,45.8,45.74,45.8,132200.0,32.2108,32.246,32.2038,32.246,132200.0
2013-03-11 15:20:00,45.8,45.82,45.75,45.78,160200.0,32.246,32.2601,32.2108,32.2319,160200.0
2013-03-11 15:30:00,45.78,45.8,45.75,45.75,310300.0,32.2319,32.246,32.2108,32.2108,310300.0
2013-03-11 15:40:00,45.76,45.85,45.75,45.85,296600.0,32.2178,32.2812,32.2108,32.2812,296600.0
2013-03-11 15:50:00,45.85,45.95,45.82,45.94,558800.0,32.2812,32.3516,32.2601,32.3446,558800.0
2013-03-12 09:30:00,45.97,45.99,45.53,45.7,201400.0,32.3657,32.3798,32.0559,32.1756,201400.0
2013-03-12 09:40:00,45.68,45.84,45.68,45.75,142100.0,32.1615,32.2742,32.1615,32.2108,142100.0
2013-03-12 09:50:00,45.75,45.86,45.73,45.84,181000.0,32.2108,32.2882,32.1967,32.2742,181000.0
2013-03-12 10:00:00,45.85,45.9,45.75,45.85,314100.0,32.2812,32.3164,32.2108,32.2812,314100.0
2013-03-12 10:10:00,45.86,45.86,45.81,45.82,77500.0,32.2882,32.2882,32.253,32.2601,77500.0
2013-03-12 10:20:00,45.81,45.87,45.75,45.77,72000.0,32.253,32.2953,32.2108,32.2249,72000.0
2013-03-12 10:30:00,45.78,45.89,45.75,45.89,436700.0,32.2319,32.3094,32.2108,32.3094,436700.0
2013-03-12 10:40:00,45.88,45.99,45.81,45.99,313200.0,32.3023,32.3798,32.253,32.3798,313200.0
2013-03-12 10:50:00,45.98,46.05,45.97,46.02,286900.0,32.3727,32.422,32.3657,32.4009,286900.0
2013-03-12 11:00:00,46.02,46.03,45.95,46.03,652300.0,32.4009,32.4079,32.3516,32.4079,652300.0
2013-03-12 11:10:00,46.02,46.05,45.86,45.91,162600.0,32.4009,32.422,32.2882,32.3234,162600.0
2013-03-12 11:20:00,45.91,45.94,45.74,45.76,167200.0,32.3234,32.3446,32.2038,32.2178,167200.0
2013-03-12 11:30:00,45.75,45.96,45.75,45.9,150900.0,32.2108,32.3586,32.2108,32.3164,150900.0
2013-03-12 11:40:00,45.9,45.99,45.89,45.98,149800.0,32.3164,32.3798,32.3094,32.3727,149800.0
2013-03-12 11:50:00,45.98,46.05,45.96,45.98,110600.0,32.3727,32.422,32.3586,32.3727,110600.0
2013-03-12 12:00:00,45.98,46.16,45.98,46.12,115500.0,32.3727,32.4995,32.3727,32.4713,115500.0
2013-03-12 12:10:00,46.12,46.24,46.1,46.23,153700.0,32.4713,32.5558,32.4572,32.5487,153700.0
2013-03-12 12:20:00,46.23,46.28,46.21,46.27,227200.0,32.5487,32.5839,32.5347,32.5769,227200.0
2013-03-12 12:30:00,46.27,46.29,46.23,46.23,191700.0,32.5769,32.591,32.5487,32.5487,191700.0
2013-03-12 12:40:00,46.24,46.31,46.23,46.29,333300.0,32.5558,32.6051,32.5487,32.591,333300.0
2013-03-12 12:50:00,46.3,46.37,46.28,46.35,234700.0,32.598,32.6473,32.5839,32.6332,234700.0
2013-03-12 13:00:00,46.34,46.37,46.25,46.3,196300.0,32.6262,32.6473,32.5628,32.598,196300.0
2013-03-12 13:10:00,46.3,46.32,46.25,46.29,164600.0,32.598,32.6121,32.5628,32.591,164600.0
2013-03-12 13:20:00,46.29,46.34,46.28,46.32,137300.0,32.591,32.6262,32.5839,32.6121,137300.0
2013-03-12 13:30:00,46.33,46.36,46.25,46.26,173800.0,32.6192,32.6403,32.5628,32.5699,173800.0
2013-03-12 13:40:00,46.26,46.3,46.24,46.26,259300.0,32.5699,32.598,32.5558,32.5699,259300.0
2013-03-12 13:50:00,46.27,46.31,46.26,46.28,158400.0,32.5769,32.6051,32.5699,32.5839,158400.0
2013-03-12 14:00:00,46.28,46.3,46.23,46.24,336800.0,32.5839,32.598,32.5487,32.5558,336800.0
2013-03-12 14:10:00,46.23,46.29,46.18,46.21,211400.0,32.5487,32.591,32.5135,32.5347,211400.0
2013-03-12 14:20:00,46.21,46.27,46.19,46.23,134900.0,32.5347,32.5769,32.5206,32.5487,134900.0
2013-03-12 14:30:00,46.23,46.29,46.21,46.29,104600.0,32.5487,32.591,32.5347,32.591,104600.0
2013-03-12 14:40:00,46.28,46.35,46.25,46.29,190200.0,32.5839,32.6332,32.5628,32.591,190200.0
2013-03-12 14:50:00,46.29,46.33,46.24,46.26,153900.0,32.591,32.6192,32.5558,32.5699,153900.0
2013-03-12 15:00:00,46.27,46.31,46.21,46.22,144100.0,32.5769,32.6051,32.5347,32.5417,144100.0
2013-03-12 15:10:00,46.22,46.27,46.21,46.23,194200.0,32.5417,32.5769,32.5347,32.5487,194200.0
2013-03-12 15:20:00,46.22,46.25,46.18,46.22,274900.0,32.5417,32.5628,32.5135,32.5417,274900.0
2013-03-12 15:30:00,46.22,46.23,46.14,46.2,214700.0,32.5417,32.5487,32.4854,32.5276,214700.0
2013-03-12 15:40:00,46.2,46.2,46.13,46.16,299800.0,32.5276,32.5276,32.4783,32.4995,299800.0
2013-03-12 15:50:00,46.16,46.2,46.07,46.19,796200.0,32.4995,32.5276,32.4361,32.5206,796200.0
2013-03-13 09:30:00,46.15,46.15,45.77,45.89,299500.0,32.4924,32.4924,32.2249,32.3094,299500.0
2013-03-13 09:40:00,45.89,45.92,45.61,45.66,202000.0,32.3094,32.3305,32.1122,32.1474,202000.0
2013-03-13 09:50:00,45.65,45.77,45.62,45.7,185500.0,32.1404,32.2249,32.1193,32.1756,185500.0
2013-03-13 10:00:00,45.7,45.75,45.63,45.63,198500.0,32.1756,32.2108,32.1263,32.1263,198500.0
2013-03-13 10:10:00,45.63,45.73,45.62,45.69,137900.0,32.1263,32.1967,32.1193,32.1686,137900.0
2013-03-13 10:20:00,45.69,45.77,45.65,45.65,173000.0,32.1686,32.2249,32.1404,32.1404,173000.0
2013-03-13 10:30:00,45.64,45.81,45.61,45.78,189600.0,32.1334,32.253,32.1122,32.2319,189600.0
2013-03-13 10:40:00,45.78,45.88,45.74,45.79,159800.0,32.2319,32.3023,32.2038,32.239,159800.0
2013-03-13 10:50:00,45.79,45.81,45.69,45.71,122500.0,32.239,32.253,32.1686,32.1826,122500.0
2013-03-13 11:00:00,45.7,45.76,45.67,45.71,144500.0,32.1756,32.2178,32.1545,32.1826,144500.0
2013-03-13 11:10:00,45.71,45.81,45.7,45.73,105000.0,32.1826,32.253,32.1756,32.1967,105000.0
2013-03-13 11:20:00,45.72,45.75,45.63,45.66,102500.0,32.1897,32.2108,32.1263,32.1474,102500.0
2013-03-13 11:30:00,45.66,45.76,45.65,45.75,84100.0,32.1474,32.2178,32.1404,32.2108,84100.0
2013-03-13 11:40:00,45.76,45.8,45.72,45.74,73100.0,32.2178,32.246,32.1897,32.2038,73100.0
2013-03-13 11:50:00,45.74,45.75,45.7,45.75,71100.0,32.2038,32.2108,32.1756,32.2108,71100.0
2013-03-13 12:00:00,45.76,45.85,45.73,45.8,86000.0,32.2178,32.2812,32.1967,32.246,86000.0
2013-03-13 12:10:00,45.81,45.84,45.76,45.82,65500.0,32.253,32.2742,32.2178,32.2601,65500.0
2013-03-13 12:20:00,45.82,45.86,45.77,45.83,88000.0,32.2601,32.2882,32.2249,32.2671,88000.0
2013-03-13 12:30:00,45.84,45.97,45.84,45.94,98400.0,32.2742,32.3657,32.2742,32.3446,98400.0
2013-03-13 12:40:00,45.93,45.97,45.91,45.91,79000.0,32.3375,32.3657,32.3234,32.3234,79000.0
2013-03-13 12:50:00,45.91,45.99,45.91,45.95,82700.0,32.3234,32.3798,32.3234,32.3516,82700.0
2013-03-13 13:00:00,45.94,46.0,45.9,45.91,89000.0,32.3446,32.3868,32.3164,32.3234,89000.0
2013-03-13 13:10:00,45.91,45.98,45.89,45.98,57000.0,32.3234,32.3727,32.3094,32.3727,57000.0
2013-03-13 13:20:00,45.98,45.98,45.9,45.91,40800.0,32.3727,32.3727,32.3164,32.3234,40800.0
2013-03-13 13:30:00,45.92,45.95,45.89,45.92,57900.0,32.3305,32.3516,32.3094,32.3305,57900.0
2013-03-13 13:40:00,45.91,45.98,45.9,45.94,71900.0,32.3234,32.3727,32.3164,32.3446,71900.0
2013-03-13 13:50:00,45.94,45.94,45.9,45.93,59500.0,32.3446,32.3446,32.3164,32.3375,59500.0
2013-03-13 14:00:00,45.93,45.97,45.9,45.96,58100.0,32.3375,32.3657,32.3164,32.3586,58100.0
2013-03-13 14:10:00,45.95,45.97,45.9,45.91,65400.0,32.3516,32.3657,32.3164,32.3234,65400.0
2013-03-13 14:20:00,45.91,45.97,45.88,45.93,97600.0,32.3234,32.3657,32.3023,32.3375,97600.0
2013-03-13 14:30:00,45.93,45.95,45.9,45.9,58900.0,32.3375,32.3516,32.3164,32.3164,58900.0
2013-03-13 14:40:00,45.91,45.94,45.9,45.9,57200.0,32.3234,32.3446,32.3164,32.3164,57200.0
2013-03-13 14:50:00,45.9,45.94,45.88,45.9,73500.0,32.3164,32.3446,32.3023,32.3164,73500.0
2013-03-13 15:00:00,45.9,45.93,45.81,45.82,97600.0,32.3164,32.3375,32.253,32.2601,97600.0
2013-03-13 15:10:00,45.82,45.83,45.76,45.77,156800.0,32.2601,32.2671,32.2178,32.2249,156800.0
2013-03-13 15:20:00,45.77,45.81,45.75,45.78,132400.0,32.2249,32.253,32.2108,32.2319,132400.0
2013-03-13 15:30:00,45.77,45.82,45.76,45.79,226000.0,32.2249,32.2601,32.2178,32.239,226000.0
2013-03-13 15:40:00,45.79,45.84,45.76,45.84,282300.0,32.239,32.2742,32.2178,32.2742,282300.0
2013-03-13 15:50:00,45.84,45.88,45.76,45.86,848900.0,32.2742,32.3023,32.2178,32.2882,848900.0
2013-03-14 09:30:00,45.9,46.05,45.83,45.95,283900.0,32.3164,32.422,32.2671,32.3516,283900.0
2013-03-14 09:40:00,45.95,45.96,45.76,45.89,265400.0,32.3516,32.3586,32.2178,32.3094,265400.0
2013-03-14 09:50:00,45.88,45.88,45.72,45.73,224900.0,32.3023,32.3023,32.1897,32.1967,224900.0
2013-03-14 10:00:00,45.72,45.91,45.7,45.9,154800.0,32.1897,32.3234,32.1756,32.3164,154800.0
2013-03-14 10:10:00,45.9,45.94,45.79,45.8,135500.0,32.3164,32.3446,32.239,32.246,135500.0
2013-03-14 10:20:00,45.79,45.98,45.76,45.98,158300.0,32.239,32.3727,32.2178,32.3727,158300.0
2013-03-14 10:30:00,45.98,45.98,45.77,45.78,173800.0,32.3727,32.3727,32.2249,32.2319,173800.0
2013-03-14 10:40:00,45.78,45.81,45.71,45.78,145200.0,32.2319,32.253,32.1826,32.2319,145200.0
2013-03-14 10:50:00,45.78,45.81,45.72,45.78,155800.0,32.2319,32.253,32.1897,32.2319,155800.0
2013-03-14 11:00:00,45.78,45.82,45.74,45.79,159900.0,32.2319,32.2601,32.2038,32.239,159900.0
2013-03-14 11:10:00,45.79,45.8,45.73,45.75,191800.0,32.239,32.246,32.1967,32.2108,191800.0
2013-03-14 11:20:00,45.76,45.8,45.69,45.7,353400.0,32.2178,32.246,32.1686,32.1756,353400.0
2013-03-14 11:30:00,45.7,45.74,45.68,45.71,204000.0,32.1756,32.2038,32.1615,32.1826,204000.0
2013-03-14 11:40:00,45.72,45.74,45.68,45.71,148100.0,32.1897,32.2038,32.1615,32.1826,148100.0
2013-03-14 11:50:00,45.71,45.77,45.69,45.76,61800.0,32.1826,32.2249,32.1686,32.2178,61800.0
2013-03-14 12:00:00,45.77,45.85,45.77,45.84,73800.0,32.2249,32.2812,32.2249,32.2742,73800.0
2013-03-14 12:10:00,45.84,46.0,45.84,46.0,118300.0,32.2742,32.3868,32.2742,32.3868,118300.0
2013-03-14 12:20:00,46.0,46.12,46.0,46.07,143000.0,32.3868,32.4713,32.3868,32.4361,143000.0
2013-03-14 12:30:00,46.06,46.14,46.06,46.1,59600.0,32.4291,32.4854,32.4291,32.4572,59600.0
2013-03-14 12:40:00,46.1,46.1,45.98,46.03,133700.0,32.4572,32.4572,32.3727,32.4079,133700.0
2013-03-14 12:50:00,46.02,46.04,45.97,46.04,142400.0,32.4009,32.415,32.3657,32.415,142400.0
2013-03-14 13:00:00,46.03,46.07,45.98,45.99,145000.0,32.4079,32.4361,32.3727,32.3798,145000.0
2013-03-14 13:10:00,46.0,46.01,45.96,45.99,52000.0,32.3868,32.3939,32.3586,32.3798,52000.0
2013-03-14 13:20:00,45.99,45.99,45.87,45.87,86300.0,32.3798,32.3798,32.2953,32.2953,86300.0
2013-03-14 13:30:00,45.88,45.88,45.78,45.8,107400.0,32.3023,32.3023,32.2319,32.246,107400.0
2013-03-14 13:40:00,45.8,45.8,45.72,45.74,173100.0,32.246,32.246,32.1897,32.2038,173100.0
2013-03-14 13:50:00,45.73,45.76,45.72,45.75,109800.0,32.1967,32.2178,32.1897,32.2108,109800.0
2013-03-14 14:00:00,45.75,45.77,45.73,45.76,127200.0,32.2108,32.2249,32.1967,32.2178,127200.0
2013-03-14 14:10:00,45.75,45.81,45.74,45.81,125800.0,32.2108,32.253,32.2038,32.253,125800.0
2013-03-14 14:20:00,45.82,45.82,45.79,45.79,51400.0,32.2601,32.2601,32.239,32.239,51400.0
2013-03-14 14:30:00,45.8,45.86,45.76,45.85,123100.0,32.246,32.2882,32.2178,32.2812,123100.0
2013-03-14 14:40:00,45.85,45.86,45.8,45.81,84900.0,32.2812,32.2882,32.246,32.253,84900.0
2013-03-14 14:50:00,45.8,45.89,45.77,45.88,137200.0,32.246,32.3094,32.2249,32.3023,137200.0
2013-03-14 15:00:00,45.88,45.97,45.86,45.94,170500.0,32.3023,32.3657,32.2882,32.3446,170500.0
2013-03-14 15:10:00,45.95,46.0,45.92,45.96,198100.0,32.3516,32.3868,32.3305,32.3586,198100.0
2013-03-14 15:20:00,45.97,46.02,45.95,46.0,272900.0,32.3657,32.4009,32.3516,32.3868,272900.0
2013-03-14 15:30:00,46.01,46.01,45.94,45.96,273700.0,32.3939,32.3939,32.3446,32.3586,273700.0
2013-03-14 15:40:00,45.98,45.98,45.91,45.91,238900.0,32.3727,32.3727,32.3234,32.3234,238900.0
2013-03-14 15:50:00,45.91,45.92,45.82,45.89,679100.0,32.3234,32.3305,32.2601,32.3094,679100.0
2013-03-15 09:30:00,45.81,46.0,45.28,45.32,3692800.0,32.253,32.3868,31.8799,31.9081,3692800.0
2013-03-15 09:40:00,45.31,45.31,45.13,45.23,287600.0,31.901,31.901,31.7743,31.8447,287600.0
2013-03-15 09:50:00,45.23,45.28,45.01,45.02,268200.0,31.8447,31.8799,31.6898,31.6968,268200.0
2013-03-15 10:00:00,45.02,45.1,44.99,45.08,307200.0,31.6968,31.7532,31.6757,31.7391,307200.0
2013-03-15 10:10:00,45.09,45.09,44.99,45.04,229800.0,31.7461,31.7461,31.6757,31.7109,229800.0
2013-03-15 10:20:00,45.03,45.21,44.96,45.16,214300.0,31.7039,31.8306,31.6546,31.7954,214300.0
2013-03-15 10:30:00,45.15,45.23,45.11,45.19,231100.0,31.7884,31.8447,31.7602,31.8165,231100.0
2013-03-15 10:40:00,45.19,45.33,45.19,45.23,242100.0,31.8165,31.9151,31.8165,31.8447,242100.0
2013-03-15 10:50:00,45.24,45.25,45.1,45.16,80800.0,31.8517,31.8588,31.7532,31.7954,80800.0
2013-03-15 11:00:00,45.17,45.22,45.13,45.21,82600.0,31.8024,31.8376,31.7743,31.8306,82600.0
2013-03-15 11:10:00,45.21,45.23,45.16,45.23,92500.0,31.8306,31.8447,31.7954,31.8447,92500.0
2013-03-15 11:20:00,45.23,45.26,45.21,45.22,133800.0,31.8447,31.8658,31.8306,31.8376,133800.0
2013-03-15 11:30:00,45.23,45.24,45.16,45.24,145800.0,31.8447,31.8517,31.7954,31.8517,145800.0
2013-03-15 11:40:00,45.24,45.28,45.18,45.25,127500.0,31.8517,31.8799,31.8095,31.8588,127500.0
2013-03-15 11:50:00,45.25,45.31,45.19,45.19,110500.0,31.8588,31.901,31.8165,31.8165,110500.0
2013-03-15 12:00:00,45.2,45.26,45.19,45.25,99200.0,31.8236,31.8658,31.8165,31.8588,99200.0
2013-03-15 12:10:00,45.25,45.25,45.2,45.23,82600.0,31.8588,31.8588,31.8236,31.8447,82600.0
2013-03-15 12:20:00,45.23,45.25,45.17,45.18,113400.0,31.8447,31.8588,31.8024,31.8095,113400.0
2013-03-15 12:30:00,45.18,45.25,45.17,45.23,112100.0,31.8095,31.8588,31.8024,31.8447,112100.0
2013-03-15 12:40:00,45.23,45.26,45.22,45.24,77300.0,31.8447,31.8658,31.8376,31.8517,77300.0
2013-03-15 12:50:00,45.25,45.26,45.22,45.23,69800.0,31.8588,31.8658,31.8376,31.8447,69800.0
2013-03-15 13:00:00,45.24,45.27,45.21,45.24,71300.0,31.8517,31.8728,31.8306,31.8517,71300.0
2013-03-15 13:10:00,45.24,45.27,45.22,45.23,53900.0,31.8517,31.8728,31.8376,31.8447,53900.0
2013-03-15 13:20:00,45.23,45.27,45.19,45.19,64400.0,31.8447,31.8728,31.8165,31.8165,64400.0
2013-03-15 13:30:00,45.2,45.21,45.13,45.13,97100.0,31.8236,31.8306,31.7743,31.7743,97100.0
2013-03-15 13:40:00,45.13,45.14,45.04,45.04,127200.0,31.7743,31.7813,31.7109,31.7109,127200.0
2013-03-15 13:50:00,45.04,45.11,45.02,45.05,152600.0,31.7109,31.7602,31.6968,31.718,152600.0
2013-03-15 14:00:00,45.05,45.2,45.05,45.13,93400.0,31.718,31.8236,31.718,31.7743,93400.0
2013-03-15 14:10:00,45.12,45.23,45.12,45.18,90200.0,31.7672,31.8447,31.7672,31.8095,90200.0
2013-03-15 14:20:00,45.19,45.21,45.09,45.11,130600.0,31.8165,31.8306,31.7461,31.7602,130600.0
2013-03-15 14:30:00,45.12,45.12,45.03,45.05,134900.0,31.7672,31.7672,31.7039,31.718,134900.0
2013-03-15 14:40:00,45.05,45.09,45.03,45.05,117000.0,31.718,31.7461,31.7039,31.718,117000.0
2013-03-15 14:50:00,45.05,45.13,45.0,45.08,150800.0,31.718,31.7743,31.6828,31.7391,150800.0
2013-03-15 15:00:00,45.07,45.2,45.07,45.17,109700.0,31.732,31.8236,31.732,31.8024,109700.0
2013-03-15 15:10:00,45.18,45.19,45.11,45.14,94100.0,31.8095,31.8165,31.7602,31.7813,94100.0
2013-03-15 15:20:00,45.13,45.17,45.1,45.16,118700.0,31.7743,31.8024,31.7532,31.7954,118700.0
2013-03-15 15:30:00,45.16,45.2,45.12,45.14,166000.0,31.7954,31.8236,31.7672,31.7813,166000.0
2013-03-15 15:40:00,45.14,45.17,45.12,45.14,239100.0,31.7813,31.8024,31.7672,31.7813,239100.0
2013-03-15 15:50:00,45.14,45.19,45.12,45.19,908200.0,31.7813,31.8165,31.7672,31.8165,908200.0
2013-03-18 09:30:00,44.74,44.87,44.1,44.64,692600.0,31.4997,31.5912,31.0491,31.4293,692600.0
2013-03-18 09:40:00,44.63,44.7,44.48,44.6,351000.0,31.4222,31.4715,31.3166,31.4011,351000.0
2013-03-18 09:50:00,44.6,44.77,44.51,44.76,211400.0,31.4011,31.5208,31.3378,31.5138,211400.0
2013-03-18 10:00:00,44.75,44.79,44.59,44.59,275800.0,31.5067,31.5349,31.3941,31.3941,275800.0
2013-03-18 10:10:00,44.59,44.73,44.57,44.7,230500.0,31.3941,31.4927,31.38,31.4715,230500.0
2013-03-18 10:20:00,44.69,44.7,44.59,44.65,179000.0,31.4645,31.4715,31.3941,31.4363,179000.0
2013-03-18 10:30:00,44.65,44.82,44.64,44.78,177900.0,31.4363,31.556,31.4293,31.5279,177900.0
2013-03-18 10:40:00,44.78,44.8,44.62,44.65,159800.0,31.5279,31.5419,31.4152,31.4363,159800.0
2013-03-18 10:50:00,44.65,44.65,44.48,44.54,266200.0,31.4363,31.4363,31.3166,31.3589,266200.0
2013-03-18 11:00:00,44.54,44.6,44.49,44.5,287700.0,31.3589,31.4011,31.3237,31.3307,287700.0
2013-03-18 11:10:00,44.5,44.63,44.5,44.61,166200.0,31.3307,31.4222,31.3307,31.4082,166200.0
2013-03-18 11:20:00,44.62,44.7,44.6,44.65,118000.0,31.4152,31.4715,31.4011,31.4363,118000.0
2013-03-18 11:30:00,44.65,44.69,44.61,44.65,117000.0,31.4363,31.4645,31.4082,31.4363,117000.0
2013-03-18 11:40:00,44.64,44.8,44.63,44.79,124300.0,31.4293,31.5419,31.4222,31.5349,124300.0
2013-03-18 11:50:00,44.8,44.83,44.73,44.79,116100.0,31.5419,31.5631,31.4927,31.5349,116100.0
2013-03-18 12:00:00,44.78,44.9,44.78,44.89,146100.0,31.5279,31.6123,31.5279,31.6053,146100.0
2013-03-18 12:10:00,44.89,44.98,44.85,44.85,221300.0,31.6053,31.6687,31.5771,31.5771,221300.0
2013-03-18 12:20:00,44.85,44.94,44.83,44.91,118500.0,31.5771,31.6405,31.5631,31.6194,118500.0
2013-03-18 12:30:00,44.9,44.92,44.81,44.81,123400.0,31.6123,31.6264,31.549,31.549,123400.0
2013-03-18 12:40:00,44.82,45.0,44.81,44.98,211500.0,31.556,31.6828,31.549,31.6687,211500.0
2013-03-18 12:50:00,44.97,45.0,44.88,44.97,112700.0,31.6616,31.6828,31.5983,31.6616,112700.0
2013-03-18 13:00:00,44.98,45.01,44.93,44.94,132300.0,31.6687,31.6898,31.6335,31.6405,132300.0
2013-03-18 13:10:00,44.93,44.96,44.89,44.95,64700.0,31.6335,31.6546,31.6053,31.6475,64700.0
2013-03-18 13:20:00,44.95,44.95,44.8,44.82,107000.0,31.6475,31.6475,31.5419,31.556,107000.0
2013-03-18 13:30:00,44.82,44.85,44.78,44.82,86300.0,31.556,31.5771,31.5279,31.556,86300.0
2013-03-18 13:40:00,44.82,44.87,44.8,44.84,93000.0,31.556,31.5912,31.5419,31.5701,93000.0
2013-03-18 13:50:00,44.84,44.89,44.8,44.8,80800.0,31.5701,31.6053,31.5419,31.5419,80800.0
2013-03-18 14:00:00,44.8,44.84,44.79,44.81,85800.0,31.5419,31.5701,31.5349,31.549,85800.0
2013-03-18 14:10:00,44.81,44.93,44.8,44.9,106200.0,31.549,31.6335,31.5419,31.6123,106200.0
2013-03-18 14:20:00,44.9,44.98,44.9,44.98,130900.0,31.6123,31.6687,31.6123,31.6687,130900.0
2013-03-18 14:30:00,44.98,45.0,44.89,44.91,92500.0,31.6687,31.6828,31.6053,31.6194,92500.0
2013-03-18 14:40:00,44.92,45.0,44.91,44.96,79700.0,31.6264,31.6828,31.6194,31.6546,79700.0
2013-03-18 14:50:00,44.96,44.97,44.81,44.81,85500.0,31.6546,31.6616,31.549,31.549,85500.0
2013-03-18 15:00:00,44.81,44.86,44.8,44.84,105800.0,31.549,31.5842,31.5419,31.5701,105800.0
2013-03-18 15:10:00,44.85,44.9,44.78,44.83,148200.0,31.5771,31.6123,31.5279,31.5631,148200.0
2013-03-18 15:20:00,44.83,44.84,44.73,44.75,153900.0,31.5631,31.5701,31.4927,31.5067,153900.0
2013-03-18 15:30:00,44.76,44.77,44.67,44.69,201300.0,31.5138,31.5208,31.4504,31.4645,201300.0
2013-03-18 15:40:00,44.7,44.78,44.67,44.74,183900.0,31.4715,31.5279,31.4504,31.4997,183900.0
2013-03-18 15:50:00,44.75,44.81,44.75,44.8,467800.0,31.5067,31.549,31.5067,31.5419,467800.0
2013-03-19 09:30:00,44.81,45.0,44.67,44.74,264600.0,31.549,31.6828,31.4504,31.4997,264600.0
2013-03-19 09:40:00,44.75,44.81,44.71,44.75,188300.0,31.5067,31.549,31.4786,31.5067,188300.0
2013-03-19 09:50:00,44.76,44.83,44.74,44.77,126800.0,31.5138,31.5631,31.4997,31.5208,126800.0
2013-03-19 10:00:00,44.78,44.83,44.74,44.81,129200.0,31.5279,31.5631,31.4997,31.549,129200.0
2013-03-19 10:10:00,44.81,44.92,44.78,44.89,124000.0,31.549,31.6264,31.5279,31.6053,124000.0
2013-03-19 10:20:00,44.9,44.93,44.84,44.87,325100.0,31.6123,31.6335,31.5701,31.5912,325100.0
2013-03-19 10:30:00,44.87,44.88,44.75,44.82,201300.0,31.5912,31.5983,31.5067,31.556,201300.0
2013-03-19 10:40:00,44.82,44.93,44.81,44.81,116000.0,31.556,31.6335,31.549,31.549,116000.0
2013-03-19 10:50:00,44.82,44.82,44.73,44.79,162200.0,31.556,31.556,31.4927,31.5349,162200.0
2013-03-19 11:00:00,44.8,44.8,44.74,44.74,160300.0,31.5419,31.5419,31.4997,31.4997,160300.0
2013-03-19 11:10:00,44.75,44.77,44.74,44.75,138000.0,31.5067,31.5208,31.4997,31.5067,138000.0
2013-03-19 11:20:00,44.76,44.77,44.73,44.73,101000.0,31.5138,31.5208,31.4927,31.4927,101000.0
2013-03-19 11:30:00,44.73,44.75,44.65,44.66,158500.0,31.4927,31.5067,31.4363,31.4434,158500.0
2013-03-19 11:40:00,44.66,44.69,44.45,44.45,194100.0,31.4434,31.4645,31.2955,31.2955,194100.0
2013-03-19 11:50:00,44.45,44.47,44.28,44.34,989800.0,31.2955,31.3096,31.1758,31.2181,989800.0
2013-03-19 12:00:00,44.34,44.34,44.24,44.24,293300.0,31.2181,31.2181,31.1477,31.1477,293300.0
2013-03-19 12:10:00,44.24,44.24,44.13,44.21,266500.0,31.1477,31.1477,31.0702,31.1265,266500.0
2013-03-19 12:20:00,44.22,44.25,44.2,44.24,150400.0,31.1336,31.1547,31.1195,31.1477,150400.0
2013-03-19 12:30:00,44.24,44.26,44.19,44.22,121500.0,31.1477,31.1617,31.1125,31.1336,121500.0
2013-03-19 12:40:00,44.23,44.24,44.17,44.19,155000.0,31.1406,31.1477,31.0984,31.1125,155000.0
2013-03-19 12:50:00,44.19,44.21,44.16,44.17,118300.0,31.1125,31.1265,31.0913,31.0984,118300.0
2013-03-19 13:00:00,44.17,44.18,44.08,44.14,192000.0,31.0984,31.1054,31.035,31.0773,192000.0
2013-03-19 13:10:00,44.14,44.18,44.01,44.02,159700.0,31.0773,31.1054,30.9857,30.9928,159700.0
2013-03-19 13:20:00,44.02,44.02,43.79,43.8,341300.0,30.9928,30.9928,30.8308,30.8379,341300.0
2013-03-19 13:30:00,43.8,43.92,43.78,43.86,318800.0,30.8379,30.9224,30.8238,30.8801,318800.0
2013-03-19 13:40:00,43.86,43.95,43.8,43.94,187700.0,30.8801,30.9435,30.8379,30.9364,187700.0
2013-03-19 13:50:00,43.94,44.04,43.92,44.02,130900.0,30.9364,31.0069,30.9224,30.9928,130900.0
2013-03-19 14:00:00,44.02,44.12,44.0,44.09,85600.0,30.9928,31.0632,30.9787,31.0421,85600.0
2013-03-19 14:10:00,44.09,44.12,43.98,44.03,141400.0,31.0421,31.0632,30.9646,30.9998,141400.0
2013-03-19 14:20:00,44.02,44.19,44.01,44.13,125800.0,30.9928,31.1125,30.9857,31.0702,125800.0
2013-03-19 14:30:00,44.14,44.23,44.11,44.22,115200.0,31.0773,31.1406,31.0561,31.1336,115200.0
2013-03-19 14:40:00,44.23,44.23,44.12,44.15,65600.0,31.1406,31.1406,31.0632,31.0843,65600.0
2013-03-19 14:50:00,44.15,44.18,44.1,44.15,112800.0,31.0843,31.1054,31.0491,31.0843,112800.0
2013-03-19 15:00:00,44.15,44.23,44.11,44.19,167400.0,31.0843,31.1406,31.0561,31.1125,167400.0
2013-03-19 15:10:00,44.2,44.36,44.16,44.32,278900.0,31.1195,31.2322,31.0913,31.204,278900.0
2013-03-19 15:20:00,44.32,44.35,44.24,44.28,132400.0,31.204,31.2251,31.1477,31.1758,132400.0
2013-03-19 15:30:00,44.29,44.33,44.23,44.31,155600.0,31.1829,31.211,31.1406,31.1969,155600.0
2013-03-19 15:40:00,44.31,44.35,44.27,44.28,211300.0,31.1969,31.2251,31.1688,31.1758,211300.0
2013-03-19 15:50:00,44.28,44.42,44.28,44.38,530400.0,31.1758,31.2744,31.1758,31.2462,530400.0
2013-03-20 09:30:00,44.8,44.82,44.59,44.7,291200.0,31.5419,31.556,31.3941,31.4715,291200.0
2013-03-20 09:40:00,44.7,44.78,44.67,44.69,218600.0,31.4715,31.5279,31.4504,31.4645,218600.0
2013-03-20 09:50:00,44.68,44.74,44.55,44.69,201700.0,31.4575,31.4997,31.3659,31.4645,201700.0
2013-03-20 10:00:00,44.7,44.77,44.66,44.74,122100.0,31.4715,31.5208,31.4434,31.4997,122100.0
2013-03-20 10:10:00,44.73,44.76,44.7,44.73,189700.0,31.4927,31.5138,31.4715,31.4927,189700.0
2013-03-20 10:20:00,44.74,44.76,44.64,44.69,68500.0,31.4997,31.5138,31.4293,31.4645,68500.0
2013-03-20 10:30:00,44.69,44.7,44.29,44.38,338300.0,31.4645,31.4715,31.1829,31.2462,338300.0
2013-03-20 10:40:00,44.38,44.51,44.38,44.49,70300.0,31.2462,31.3378,31.2462,31.3237,70300.0
2013-03-20 10:50:00,44.49,44.51,44.32,44.47,171300.0,31.3237,31.3378,31.204,31.3096,171300.0
2013-03-20 11:00:00,44.47,44.56,44.38,44.41,191500.0,31.3096,31.373,31.2462,31.2674,191500.0
2013-03-20 11:10:00,44.41,44.47,44.37,44.39,209100.0,31.2674,31.3096,31.2392,31.2533,209100.0
2013-03-20 11:20:00,44.4,44.44,44.39,44.43,72500.0,31.2603,31.2885,31.2533,31.2814,72500.0
2013-03-20 11:30:00,44.43,44.45,44.39,44.41,79300.0,31.2814,31.2955,31.2533,31.2674,79300.0
2013-03-20 11:40:00,44.41,44.45,44.4,44.41,84200.0,31.2674,31.2955,31.2603,31.2674,84200.0
2013-03-20 11:50:00,44.42,44.45,44.4,44.41,53800.0,31.2744,31.2955,31.2603,31.2674,53800.0
2013-03-20 12:00:00,44.41,44.47,44.4,44.46,82500.0,31.2674,31.3096,31.2603,31.3026,82500.0
2013-03-20 12:10:00,44.45,44.55,44.43,44.54,58700.0,31.2955,31.3659,31.2814,31.3589,58700.0
2013-03-20 12:20:00,44.52,44.6,44.49,44.59,90300.0,31.3448,31.4011,31.3237,31.3941,90300.0
2013-03-20 12:30:00,44.59,44.59,44.49,44.5,59200.0,31.3941,31.3941,31.3237,31.3307,59200.0
2013-03-20 12:40:00,44.51,44.56,44.49,44.53,63200.0,31.3378,31.373,31.3237,31.3518,63200.0
2013-03-20 12:50:00,44.53,44.54,44.47,44.53,49000.0,31.3518,31.3589,31.3096,31.3518,49000.0
2013-03-20 13:00:00,44.54,44.55,44.48,44.48,69700.0,31.3589,31.3659,31.3166,31.3166,69700.0
2013-03-20 13:10:00,44.48,44.55,44.48,44.53,53400.0,31.3166,31.3659,31.3166,31.3518,53400.0
2013-03-20 13:20:00,44.52,44.59,44.52,44.57,63200.0,31.3448,31.3941,31.3448,31.38,63200.0
2013-03-20 13:30:00,44.58,44.6,44.57,44.59,45200.0,31.387,31.4011,31.38,31.3941,45200.0
2013-03-20 13:40:00,44.59,44.62,44.55,44.57,53600.0,31.3941,31.4152,31.3659,31.38,53600.0
2013-03-20 13:50:00,44.57,44.59,44.53,44.55,63600.0,31.38,31.3941,31.3518,31.3659,63600.0
2013-03-20 14:00:00,44.54,44.6,44.53,44.53,96800.0,31.3589,31.4011,31.3518,31.3518,96800.0
2013-03-20 14:10:00,44.54,44.64,44.52,44.59,75100.0,31.3589,31.4293,31.3448,31.3941,75100.0
2013-03-20 14:20:00,44.59,44.72,44.59,44.7,214500.0,31.3941,31.4856,31.3941,31.4715,214500.0
2013-03-20 14:30:00,44.7,44.72,44.59,44.65,168500.0,31.4715,31.4856,31.3941,31.4363,168500.0
2013-03-20 14:40:00,44.65,44.68,44.61,44.64,67800.0,31.4363,31.4575,31.4082,31.4293,67800.0
2013-03-20 14:50:00,44.64,44.68,44.6,44.61,60800.0,31.4293,31.4575,31.4011,31.4082,60800.0
2013-03-20 15:00:00,44.61,44.61,44.5,44.54,245600.0,31.4082,31.4082,31.3307,31.3589,245600.0
2013-03-20 15:10:00,44.52,44.57,44.48,44.54,219700.0,31.3448,31.38,31.3166,31.3589,219700.0
2013-03-20 15:20:00,44.53,44.56,44.47,44.51,198200.0,31.3518,31.373,31.3096,31.3378,198200.0
2013-03-20 15:30:00,44.51,44.59,44.51,44.57,197500.0,31.3378,31.3941,31.3378,31.38,197500.0
2013-03-20 15:40:00,44.57,44.64,44.57,44.59,248100.0,31.38,31.4293,31.38,31.3941,248100.0
2013-03-20 15:50:00,44.58,44.58,44.48,44.51,673800.0,31.387,31.387,31.3166,31.3378,673800.0
2013-03-21 09:30:00,44.45,44.74,44.26,44.73,259500.0,31.2955,31.4997,31.1617,31.4927,259500.0
2013-03-21 09:40:00,44.73,44.73,44.63,44.66,235800.0,31.4927,31.4927,31.4222,31.4434,235800.0
2013-03-21 09:50:00,44.66,44.7,44.55,44.55,117400.0,31.4434,31.4715,31.3659,31.3659,117400.0
2013-03-21 10:00:00,44.56,44.63,44.51,44.61,321000.0,31.373,31.4222,31.3378,31.4082,321000.0
2013-03-21 10:10:00,44.61,44.63,44.56,44.57,264700.0,31.4082,31.4222,31.373,31.38,264700.0
2013-03-21 10:20:00,44.57,44.63,44.48,44.62,327300.0,31.38,31.4222,31.3166,31.4152,327300.0
2013-03-21 10:30:00,44.61,44.61,44.43,44.44,185800.0,31.4082,31.4082,31.2814,31.2885,185800.0
2013-03-21 10:40:00,44.43,44.52,44.43,44.51,275700.0,31.2814,31.3448,31.2814,31.3378,275700.0
2013-03-21 10:50:00,44.51,44.52,44.46,44.49,196900.0,31.3378,31.3448,31.3026,31.3237,196900.0
2013-03-21 11:00:00,44.48,44.52,44.46,44.51,130200.0,31.3166,31.3448,31.3026,31.3378,130200.0
2013-03-21 11:10:00,44.5,44.56,44.49,44.55,149500.0,31.3307,31.373,31.3237,31.3659,149500.0
2013-03-21 11:20:00,44.55,44.6,44.54,44.56,205800.0,31.3659,31.4011,31.3589,31.373,205800.0
2013-03-21 11:30:00,44.56,44.58,44.52,44.58,163500.0,31.373,31.387,31.3448,31.387,163500.0
2013-03-21 11:40:00,44.58,44.63,44.57,44.62,137400.0,31.387,31.4222,31.38,31.4152,137400.0
2013-03-21 11:50:00,44.62,44.62,44.59,44.61,167300.0,31.4152,31.4152,31.3941,31.4082,167300.0
2013-03-21 12:00:00,44.61,44.64,44.56,44.57,99300.0,31.4082,31.4293,31.373,31.38,99300.0
2013-03-21 12:10:00,44.56,44.57,44.52,44.55,89300.0,31.373,31.38,31.3448,31.3659,89300.0
2013-03-21 12:20:00,44.55,44.58,44.48,44.51,84400.0,31.3659,31.387,31.3166,31.3378,84400.0
2013-03-21 12:30:00,44.52,44.53,44.45,44.49,64000.0,31.3448,31.3518,31.2955,31.3237,64000.0
2013-03-21 12:40:00,44.5,44.52,44.48,44.51,99000.0,31.3307,31.3448,31.3166,31.3378,99000.0
2013-03-21 12:50:00,44.51,44.53,44.47,44.48,62100.0,31.3378,31.3518,31.3096,31.3166,62100.0
2013-03-21 13:00:00,44.48,44.51,44.46,44.51,71400.0,31.3166,31.3378,31.3026,31.3378,71400.0
2013-03-21 13:10:00,44.51,44.6,44.51,44.55,207600.0,31.3378,31.4011,31.3378,31.3659,207600.0
2013-03-21 13:20:00,44.55,44.55,44.51,44.52,107300.0,31.3659,31.3659,31.3378,31.3448,107300.0
2013-03-21 13:30:00,44.53,44.53,44.47,44.52,173400.0,31.3518,31.3518,31.3096,31.3448,173400.0
2013-03-21 13:40:00,44.53,44.53,44.44,44.51,134400.0,31.3518,31.3518,31.2885,31.3378,134400.0
2013-03-21 13:50:00,44.51,44.52,44.45,44.47,111900.0,31.3378,31.3448,31.2955,31.3096,111900.0
2013-03-21 14:00:00,44.46,44.46,44.32,44.4,188700.0,31.3026,31.3026,31.204,31.2603,188700.0
2013-03-21 14:10:00,44.4,44.51,44.36,44.5,202100.0,31.2603,31.3378,31.2322,31.3307,202100.0
2013-03-21 14:20:00,44.49,44.61,44.47,44.58,132500.0,31.3237,31.4082,31.3096,31.387,132500.0
2013-03-21 14:30:00,44.58,44.59,44.54,44.55,131400.0,31.387,31.3941,31.3589,31.3659,131400.0
2013-03-21 14:40:00,44.55,44.63,44.54,44.56,100600.0,31.3659,31.4222,31.3589,31.373,100600.0
2013-03-21 14:50:00,44.57,44.57,44.51,44.52,84800.0,31.38,31.38,31.3378,31.3448,84800.0
2013-03-21 15:00:00,44.51,44.6,44.5,44.6,76700.0,31.3378,31.4011,31.3307,31.4011,76700.0
2013-03-21 15:10:00,44.59,44.6,44.5,44.52,115100.0,31.3941,31.4011,31.3307,31.3448,115100.0
2013-03-21 15:20:00,44.51,44.53,44.48,44.52,116700.0,31.3378,31.3518,31.3166,31.3448,116700.0
2013-03-21 15:30:00,44.52,44.53,44.45,44.46,166800.0,31.3448,31.3518,31.2955,31.3026,166800.0
2013-03-21 15:40:00,44.45,44.57,44.41,44.51,517100.0,31.2955,31.38,31.2674,31.3378,517100.0
2013-03-21 15:50:00,44.5,44.59,44.48,44.54,660000.0,31.3307,31.3941,31.3166,31.3589,660000.0
2013-03-22 09:30:00,45.13,45.29,44.84,45.15,832900.0,31.7743,31.8869,31.5701,31.7884,832900.0
2013-03-22 09:40:00,45.17,45.18,45.01,45.1,244500.0,31.8024,31.8095,31.6898,31.7532,244500.0
2013-03-22 09:50:00,45.1,45.12,44.95,45.09,201100.0,31.7532,31.7672,31.6475,31.7461,201100.0
2013-03-22 10:00:00,45.1,45.22,45.1,45.15,211200.0,31.7532,31.8376,31.7532,31.7884,211200.0
2013-03-22 10:10:00,45.15,45.26,45.13,45.15,263400.0,31.7884,31.8658,31.7743,31.7884,263400.0
2013-03-22 10:20:00,45.14,45.22,45.12,45.2,260400.0,31.7813,31.8376,31.7672,31.8236,260400.0
2013-03-22 10:30:00,45.21,45.33,45.19,45.28,212600.0,31.8306,31.9151,31.8165,31.8799,212600.0
2013-03-22 10:40:00,45.28,45.39,45.24,45.32,218200.0,31.8799,31.9573,31.8517,31.9081,218200.0
2013-03-22 10:50:00,45.32,45.34,45.28,45.3,120300.0,31.9081,31.9221,31.8799,31.894,120300.0
2013-03-22 11:00:00,45.31,45.37,45.3,45.36,141600.0,31.901,31.9433,31.894,31.9362,141600.0
2013-03-22 11:10:00,45.35,45.37,45.33,45.37,137300.0,31.9292,31.9433,31.9151,31.9433,137300.0
2013-03-22 11:20:00,45.37,45.43,45.32,45.42,167800.0,31.9433,31.9855,31.9081,31.9785,167800.0
2013-03-22 11:30:00,45.42,45.51,45.4,45.5,237000.0,31.9785,32.0418,31.9644,32.0348,237000.0
2013-03-22 11:40:00,45.51,45.51,45.43,45.44,118500.0,32.0418,32.0418,31.9855,31.9925,118500.0
2013-03-22 11:50:00,45.44,45.46,45.34,45.38,111000.0,31.9925,32.0066,31.9221,31.9503,111000.0
2013-03-22 12:00:00,45.38,45.43,45.38,45.4,83600.0,31.9503,31.9855,31.9503,31.9644,83600.0
2013-03-22 12:10:00,45.4,45.44,45.37,45.39,137400.0,31.9644,31.9925,31.9433,31.9573,137400.0
2013-03-22 12:20:00,45.39,45.4,45.36,45.4,76400.0,31.9573,31.9644,31.9362,31.9644,76400.0
2013-03-22 12:30:00,45.4,45.41,45.37,45.4,73400.0,31.9644,31.9714,31.9433,31.9644,73400.0
2013-03-22 12:40:00,45.4,45.41,45.32,45.34,82600.0,31.9644,31.9714,31.9081,31.9221,82600.0
2013-03-22 12:50:00,45.33,45.39,45.32,45.39,106800.0,31.9151,31.9573,31.9081,31.9573,106800.0
2013-03-22 13:00:00,45.39,45.42,45.34,45.39,114300.0,31.9573,31.9785,31.9221,31.9573,114300.0
2013-03-22 13:10:00,45.4,45.43,45.38,45.41,181900.0,31.9644,31.9855,31.9503,31.9714,181900.0
2013-03-22 13:20:00,45.4,45.46,45.38,45.44,105500.0,31.9644,32.0066,31.9503,31.9925,105500.0
2013-03-22 13:30:00,45.44,45.47,45.4,45.42,72900.0,31.9925,32.0137,31.9644,31.9785,72900.0
2013-03-22 13:40:00,45.42,45.48,45.42,45.47,79600.0,31.9785,32.0207,31.9785,32.0137,79600.0
2013-03-22 13:50:00,45.47,45.48,45.41,45.45,54900.0,32.0137,32.0207,31.9714,31.9996,54900.0
2013-03-22 14:00:00,45.46,45.5,45.45,45.49,394400.0,32.0066,32.0348,31.9996,32.0277,394400.0
2013-03-22 14:10:00,45.5,45.55,45.46,45.47,114400.0,32.0348,32.07,32.0066,32.0137,114400.0
2013-03-22 14:20:00,45.48,45.53,45.45,45.49,136200.0,32.0207,32.0559,31.9996,32.0277,136200.0
2013-03-22 14:30:00,45.48,45.55,45.47,45.55,77400.0,32.0207,32.07,32.0137,32.07,77400.0
2013-03-22 14:40:00,45.55,45.56,45.52,45.52,137300.0,32.07,32.077,32.0489,32.0489,137300.0
2013-03-22 14:50:00,45.52,45.52,45.46,45.51,111600.0,32.0489,32.0489,32.0066,32.0418,111600.0
2013-03-22 15:00:00,45.5,45.51,45.47,45.49,115300.0,32.0348,32.0418,32.0137,32.0277,115300.0
2013-03-22 15:10:00,45.48,45.5,45.46,45.47,104400.0,32.0207,32.0348,32.0066,32.0137,104400.0
2013-03-22 15:20:00,45.47,45.48,45.39,45.42,159500.0,32.0137,32.0207,31.9573,31.9785,159500.0
2013-03-22 15:30:00,45.42,45.5,45.42,45.49,111900.0,31.9785,32.0348,31.9785,32.0277,111900.0
2013-03-22 15:40:00,45.48,45.51,45.44,45.48,188500.0,32.0207,32.0418,31.9925,32.0207,188500.0
2013-03-22 15:50:00,45.47,45.52,45.46,45.5,809000.0,32.0137,32.0489,32.0066,32.0348,809000.0
2013-03-25 09:30:00,46.01,46.13,45.66,45.74,666200.0,32.3939,32.4783,32.1474,32.2038,666200.0
2013-03-25 09:40:00,45.76,45.9,45.67,45.68,220800.0,32.2178,32.3164,32.1545,32.1615,220800.0
2013-03-25 09:50:00,45.68,45.87,45.66,45.79,199800.0,32.1615,32.2953,32.1474,32.239,199800.0
2013-03-25 10:00:00,45.79,45.95,45.75,45.92,273200.0,32.239,32.3516,32.2108,32.3305,273200.0
2013-03-25 10:10:00,45.91,45.94,45.79,45.8,374200.0,32.3234,32.3446,32.239,32.246,374200.0
2013-03-25 10:20:00,45.79,45.8,45.6,45.63,207600.0,32.239,32.246,32.1052,32.1263,207600.0
2013-03-25 10:30:00,45.63,45.64,45.49,45.5,248900.0,32.1263,32.1334,32.0277,32.0348,248900.0
2013-03-25 10:40:00,45.51,45.51,45.33,45.37,209800.0,32.0418,32.0418,31.9151,31.9433,209800.0
2013-03-25 10:50:00,45.37,45.4,45.23,45.24,148200.0,31.9433,31.9644,31.8447,31.8517,148200.0
2013-03-25 11:00:00,45.24,45.26,45.17,45.26,186900.0,31.8517,31.8658,31.8024,31.8658,186900.0
2013-03-25 11:10:00,45.26,45.31,45.02,45.03,260200.0,31.8658,31.901,31.6968,31.7039,260200.0
2013-03-25 11:20:00,45.02,45.08,44.98,45.03,269500.0,31.6968,31.7391,31.6687,31.7039,269500.0
2013-03-25 11:30:00,45.03,45.08,44.99,45.02,226700.0,31.7039,31.7391,31.6757,31.6968,226700.0
2013-03-25 11:40:00,45.02,45.07,44.97,45.04,284000.0,31.6968,31.732,31.6616,31.7109,284000.0
2013-03-25 11:50:00,45.04,45.07,44.98,45.0,145100.0,31.7109,31.732,31.6687,31.6828,145100.0
2013-03-25 12:00:00,45.0,45.12,45.0,45.11,207000.0,31.6828,31.7672,31.6828,31.7602,207000.0
2013-03-25 12:10:00,45.1,45.11,45.07,45.08,163100.0,31.7532,31.7602,31.732,31.7391,163100.0
2013-03-25 12:20:00,45.08,45.08,44.99,45.0,212400.0,31.7391,31.7391,31.6757,31.6828,212400.0
2013-03-25 12:30:00,45.0,45.06,44.98,45.02,113000.0,31.6828,31.725,31.6687,31.6968,113000.0
2013-03-25 12:40:00,45.02,45.06,45.0,45.03,79900.0,31.6968,31.725,31.6828,31.7039,79900.0
2013-03-25 12:50:00,45.03,45.04,44.9,44.93,173200.0,31.7039,31.7109,31.6123,31.6335,173200.0
2013-03-25 13:00:00,44.93,44.93,44.76,44.76,242800.0,31.6335,31.6335,31.5138,31.5138,242800.0
2013-03-25 13:10:00,44.76,44.84,44.76,44.83,168900.0,31.5138,31.5701,31.5138,31.5631,168900.0
2013-03-25 13:20:00,44.83,44.94,44.83,44.92,89700.0,31.5631,31.6405,31.5631,31.6264,89700.0
2013-03-25 13:30:00,44.92,45.0,44.85,44.87,146500.0,31.6264,31.6828,31.5771,31.5912,146500.0
2013-03-25 13:40:00,44.87,45.02,44.84,45.0,133400.0,31.5912,31.6968,31.5701,31.6828,133400.0
2013-03-25 13:50:00,45.01,45.21,45.0,45.14,292100.0,31.6898,31.8306,31.6828,31.7813,292100.0
2013-03-25 14:00:00,45.14,45.25,45.12,45.23,139200.0,31.7813,31.8588,31.7672,31.8447,139200.0
2013-03-25 14:10:00,45.23,45.26,45.2,45.2,178800.0,31.8447,31.8658,31.8236,31.8236,178800.0
2013-03-25 14:20:00,45.21,45.26,45.17,45.17,265400.0,31.8306,31.8658,31.8024,31.8024,265400.0
2013-03-25 14:30:00,45.18,45.24,45.15,45.24,206000.0,31.8095,31.8517,31.7884,31.8517,206000.0
2013-03-25 14:40:00,45.24,45.25,45.14,45.14,246400.0,31.8517,31.8588,31.7813,31.7813,246400.0
2013-03-25 14:50:00,45.15,45.17,45.09,45.14,117700.0,31.7884,31.8024,31.7461,31.7813,117700.0
2013-03-25 15:00:00,45.14,45.14,45.05,45.06,171500.0,31.7813,31.7813,31.718,31.725,171500.0
2013-03-25 15:10:00,45.07,45.11,44.97,44.97,173500.0,31.732,31.7602,31.6616,31.6616,173500.0
2013-03-25 15:20:00,44.96,45.01,44.9,44.91,120400.0,31.6546,31.6898,31.6123,31.6194,120400.0
2013-03-25 15:30:00,44.91,45.0,44.9,44.99,143600.0,31.6194,31.6828,31.6123,31.6757,143600.0
2013-03-25 15:40:00,45.0,45.0,44.89,44.93,231200.0,31.6828,31.6828,31.6053,31.6335,231200.0
2013-03-25 15:50:00,44.92,45.03,44.92,44.98,566400.0,31.6264,31.7039,31.6264,31.6687,566400.0
2013-03-26 09:30:00,45.15,45.83,45.11,45.8,493700.0,31.7884,32.2671,31.7602,32.246,493700.0
2013-03-26 09:40:00,45.77,45.89,45.66,45.79,190200.0,32.2249,32.3094,32.1474,32.239,190200.0
2013-03-26 09:50:00,45.79,45.8,45.69,45.76,157600.0,32.239,32.246,32.1686,32.2178,157600.0
2013-03-26 10:00:00,45.75,45.76,45.68,45.76,177300.0,32.2108,32.2178,32.1615,32.2178,177300.0
2013-03-26 10:10:00,45.75,45.81,45.7,45.73,165800.0,32.2108,32.253,32.1756,32.1967,165800.0
2013-03-26 10:20:00,45.72,45.78,45.7,45.75,73800.0,32.1897,32.2319,32.1756,32.2108,73800.0
2013-03-26 10:30:00,45.75,45.87,45.75,45.8,226100.0,32.2108,32.2953,32.2108,32.246,226100.0
2013-03-26 10:40:00,45.81,45.87,45.69,45.7,225800.0,32.253,32.2953,32.1686,32.1756,225800.0
2013-03-26 10:50:00,45.71,45.8,45.71,45.73,114000.0,32.1826,32.246,32.1826,32.1967,114000.0
2013-03-26 11:00:00,45.72,45.72,45.61,45.65,150300.0,32.1897,32.1897,32.1122,32.1404,150300.0
2013-03-26 11:10:00,45.66,45.7,45.57,45.59,135900.0,32.1474,32.1756,32.0841,32.0981,135900.0
2013-03-26 11:20:00,45.58,45.69,45.55,45.62,144300.0,32.0911,32.1686,32.07,32.1193,144300.0
2013-03-26 11:30:00,45.62,45.68,45.59,45.66,220900.0,32.1193,32.1615,32.0981,32.1474,220900.0
2013-03-26 11:40:00,45.67,45.72,45.64,45.64,108400.0,32.1545,32.1897,32.1334,32.1334,108400.0
2013-03-26 11:50:00,45.63,45.66,45.47,45.47,109400.0,32.1263,32.1474,32.0137,32.0137,109400.0
2013-03-26 12:00:00,45.47,45.51,45.46,45.48,66900.0,32.0137,32.0418,32.0066,32.0207,66900.0
2013-03-26 12:10:00,45.48,45.48,45.39,45.43,162600.0,32.0207,32.0207,31.9573,31.9855,162600.0
2013-03-26 12:20:00,45.43,45.46,45.4,45.43,82100.0,31.9855,32.0066,31.9644,31.9855,82100.0
2013-03-26 12:30:00,45.43,45.45,45.4,45.44,106200.0,31.9855,31.9996,31.9644,31.9925,106200.0
2013-03-26 12:40:00,45.44,45.45,45.39,45.41,96500.0,31.9925,31.9996,31.9573,31.9714,96500.0
2013-03-26 12:50:00,45.4,45.4,45.31,45.32,133300.0,31.9644,31.9644,31.901,31.9081,133300.0
2013-03-26 13:00:00,45.33,45.4,45.3,45.4,123900.0,31.9151,31.9644,31.894,31.9644,123900.0
2013-03-26 13:10:00,45.4,45.41,45.38,45.4,134300.0,31.9644,31.9714,31.9503,31.9644,134300.0
2013-03-26 13:20:00,45.4,45.48,45.4,45.48,111900.0,31.9644,32.0207,31.9644,32.0207,111900.0
2013-03-26 13:30:00,45.47,45.57,45.47,45.56,122300.0,32.0137,32.0841,32.0137,32.077,122300.0
2013-03-26 13:40:00,45.56,45.63,45.54,45.62,92400.0,32.077,32.1263,32.0629,32.1193,92400.0
2013-03-26 13:50:00,45.62,45.68,45.62,45.67,65600.0,32.1193,32.1615,32.1193,32.1545,65600.0
2013-03-26 14:00:00,45.67,45.69,45.62,45.64,76500.0,32.1545,32.1686,32.1193,32.1334,76500.0
2013-03-26 14:10:00,45.63,45.71,45.62,45.71,80100.0,32.1263,32.1826,32.1193,32.1826,80100.0
2013-03-26 14:20:00,45.71,45.71,45.58,45.59,118400.0,32.1826,32.1826,32.0911,32.0981,118400.0
2013-03-26 14:30:00,45.59,45.59,45.47,45.5,151600.0,32.0981,32.0981,32.0137,32.0348,151600.0
2013-03-26 14:40:00,45.49,45.5,45.46,45.47,53500.0,32.0277,32.0348,32.0066,32.0137,53500.0
2013-03-26 14:50:00,45.47,45.57,45.47,45.55,94600.0,32.0137,32.0841,32.0137,32.07,94600.0
2013-03-26 15:00:00,45.55,45.58,45.53,45.54,88400.0,32.07,32.0911,32.0559,32.0629,88400.0
2013-03-26 15:10:00,45.54,45.61,45.52,45.59,116600.0,32.0629,32.1122,32.0489,32.0981,116600.0
2013-03-26 15:20:00,45.59,45.64,45.58,45.6,102600.0,32.0981,32.1334,32.0911,32.1052,102600.0
2013-03-26 15:30:00,45.61,45.66,45.59,45.65,151000.0,32.1122,32.1474,32.0981,32.1404,151000.0
2013-03-26 15:40:00,45.65,45.71,45.63,45.71,197800.0,32.1404,32.1826,32.1263,32.1826,197800.0
2013-03-26 15:50:00,45.7,45.77,45.69,45.77,636200.0,32.1756,32.2249,32.1686,32.2249,636200.0
2013-03-27 09:30:00,46.2,46.25,45.92,46.15,618600.0,32.5276,32.5628,32.3305,32.4924,618600.0
2013-03-27 09:40:00,46.15,46.43,45.95,46.41,584800.0,32.4924,32.6896,32.3516,32.6755,584800.0
2013-03-27 09:50:00,46.4,46.64,46.3,46.58,493600.0,32.6684,32.8374,32.598,32.7952,493600.0
2013-03-27 10:00:00,46.55,46.68,46.55,46.62,388200.0,32.774,32.8656,32.774,32.8233,388200.0
2013-03-27 10:10:00,46.61,46.67,46.37,46.55,358700.0,32.8163,32.8585,32.6473,32.774,358700.0
2013-03-27 10:20:00,46.54,46.71,46.51,46.66,209900.0,32.767,32.8867,32.7459,32.8515,209900.0
2013-03-27 10:30:00,46.67,46.84,46.61,46.84,314400.0,32.8585,32.9782,32.8163,32.9782,314400.0
2013-03-27 10:40:00,46.85,47.0,46.84,46.9,297600.0,32.9853,33.0909,32.9782,33.0205,297600.0
2013-03-27 10:50:00,46.9,46.99,46.73,46.74,452900.0,33.0205,33.0838,32.9008,32.9078,452900.0
2013-03-27 11:00:00,46.75,46.77,46.62,46.67,243400.0,32.9149,32.9289,32.8233,32.8585,243400.0
2013-03-27 11:10:00,46.68,46.91,46.68,46.9,256500.0,32.8656,33.0275,32.8656,33.0205,256500.0
2013-03-27 11:20:00,46.91,46.98,46.86,46.9,182700.0,33.0275,33.0768,32.9923,33.0205,182700.0
2013-03-27 11:30:00,46.9,47.0,46.89,47.0,176400.0,33.0205,33.0909,33.0134,33.0909,176400.0
2013-03-27 11:40:00,47.0,47.05,46.91,46.96,325800.0,33.0909,33.1261,33.0275,33.0627,325800.0
2013-03-27 11:50:00,46.95,47.09,46.95,47.07,381200.0,33.0557,33.1542,33.0557,33.1402,381200.0
2013-03-27 12:00:00,47.06,47.07,46.9,46.91,407800.0,33.1331,33.1402,33.0205,33.0275,407800.0
2013-03-27 12:10:00,46.9,47.03,46.85,46.94,257900.0,33.0205,33.112,32.9853,33.0486,257900.0
2013-03-27 12:20:00,46.94,47.0,46.94,46.98,171900.0,33.0486,33.0909,33.0486,33.0768,171900.0
2013-03-27 12:30:00,46.98,46.98,46.87,46.95,279800.0,33.0768,33.0768,32.9993,33.0557,279800.0
2013-03-27 12:40:00,46.94,47.01,46.94,46.96,251900.0,33.0486,33.0979,33.0486,33.0627,251900.0
2013-03-27 12:50:00,46.96,47.0,46.94,46.98,108000.0,33.0627,33.0909,33.0486,33.0768,108000.0
2013-03-27 13:00:00,46.98,47.0,46.88,46.9,166600.0,33.0768,33.0909,33.0064,33.0205,166600.0
2013-03-27 13:10:00,46.89,46.97,46.88,46.97,174900.0,33.0134,33.0698,33.0064,33.0698,174900.0
2013-03-27 13:20:00,46.97,47.01,46.96,47.0,216600.0,33.0698,33.0979,33.0627,33.0909,216600.0
2013-03-27 13:30:00,46.99,47.01,46.97,47.0,260900.0,33.0838,33.0979,33.0698,33.0909,260900.0
2013-03-27 13:40:00,47.0,47.0,46.91,46.95,245700.0,33.0909,33.0909,33.0275,33.0557,245700.0
2013-03-27 13:50:00,46.95,47.03,46.91,47.02,365600.0,33.0557,33.112,33.0275,33.105,365600.0
2013-03-27 14:00:00,47.01,47.27,47.0,47.25,364000.0,33.0979,33.281,33.0909,33.2669,364000.0
2013-03-27 14:10:00,47.25,47.3,47.17,47.28,223200.0,33.2669,33.3021,33.2106,33.288,223200.0
2013-03-27 14:20:00,47.28,47.35,47.25,47.34,204300.0,33.288,33.3373,33.2669,33.3303,204300.0
2013-03-27 14:30:00,47.34,47.43,47.32,47.37,291500.0,33.3303,33.3936,33.3162,33.3514,291500.0
2013-03-27 14:40:00,47.37,47.62,47.33,47.51,451800.0,33.3514,33.5274,33.3232,33.4499,451800.0
2013-03-27 14:50:00,47.51,47.69,47.49,47.69,383600.0,33.4499,33.5767,33.4359,33.5767,383600.0
2013-03-27 15:00:00,47.69,47.74,47.5,47.55,375500.0,33.5767,33.6119,33.4429,33.4781,375500.0
2013-03-27 15:10:00,47.55,47.58,47.43,47.58,402200.0,33.4781,33.4992,33.3936,33.4992,402200.0
2013-03-27 15:20:00,47.58,47.69,47.51,47.6,285300.0,33.4992,33.5767,33.4499,33.5133,285300.0
2013-03-27 15:30:00,47.6,47.75,47.58,47.75,335700.0,33.5133,33.6189,33.4992,33.6189,335700.0
2013-03-27 15:40:00,47.75,47.83,47.62,47.62,476000.0,33.6189,33.6752,33.5274,33.5274,476000.0
2013-03-27 15:50:00,47.62,47.79,47.61,47.73,908600.0,33.5274,33.6471,33.5204,33.6048,908600.0
2013-03-28 09:30:00,47.81,48.22,47.81,48.19,518500.0,33.6612,33.9498,33.6612,33.9287,518500.0
2013-03-28 09:40:00,48.19,48.37,48.06,48.34,496100.0,33.9287,34.0554,33.8372,34.0343,496100.0
2013-03-28 09:50:00,48.32,48.49,48.22,48.34,523700.0,34.0202,34.1399,33.9498,34.0343,523700.0
2013-03-28 10:00:00,48.34,48.49,48.34,48.42,470000.0,34.0343,34.1399,34.0343,34.0906,470000.0
2013-03-28 10:10:00,48.42,48.46,48.29,48.35,277700.0,34.0906,34.1188,33.9991,34.0414,277700.0
2013-03-28 10:20:00,48.35,48.59,48.32,48.56,444300.0,34.0414,34.2103,34.0202,34.1892,444300.0
2013-03-28 10:30:00,48.56,49.05,48.56,48.95,1658300.0,34.1892,34.5342,34.1892,34.4638,1658300.0
2013-03-28 10:40:00,48.95,49.19,48.88,49.04,794200.0,34.4638,34.6328,34.4145,34.5272,794200.0
2013-03-28 10:50:00,49.03,49.31,48.91,49.2,407900.0,34.5201,34.7173,34.4356,34.6398,407900.0
2013-03-28 11:00:00,49.2,49.48,49.18,49.41,701300.0,34.6398,34.8369,34.6257,34.7877,701300.0
2013-03-28 11:10:00,49.41,49.43,49.26,49.36,372000.0,34.7877,34.8017,34.6821,34.7525,372000.0
2013-03-28 11:20:00,49.36,49.47,49.31,49.38,414800.0,34.7525,34.8299,34.7173,34.7665,414800.0
2013-03-28 11:30:00,49.37,49.4,49.24,49.31,599900.0,34.7595,34.7806,34.668,34.7173,599900.0
2013-03-28 11:40:00,49.31,49.32,49.15,49.16,498300.0,34.7173,34.7243,34.6046,34.6116,498300.0
2013-03-28 11:50:00,49.16,49.3,49.13,49.23,432700.0,34.6116,34.7102,34.5905,34.6609,432700.0
2013-03-28 12:00:00,49.23,49.29,49.22,49.25,226000.0,34.6609,34.7032,34.6539,34.675,226000.0
2013-03-28 12:10:00,49.24,49.26,49.14,49.23,293700.0,34.668,34.6821,34.5976,34.6609,293700.0
2013-03-28 12:20:00,49.23,49.33,49.21,49.28,345600.0,34.6609,34.7313,34.6468,34.6961,345600.0
2013-03-28 12:30:00,49.28,49.31,49.17,49.17,166400.0,34.6961,34.7173,34.6187,34.6187,166400.0
2013-03-28 12:40:00,49.18,49.29,49.16,49.27,117100.0,34.6257,34.7032,34.6116,34.6891,117100.0
2013-03-28 12:50:00,49.26,49.27,49.1,49.14,210300.0,34.6821,34.6891,34.5694,34.5976,210300.0
2013-03-28 13:00:00,49.13,49.14,49.01,49.12,248300.0,34.5905,34.5976,34.506,34.5835,248300.0
2013-03-28 13:10:00,49.11,49.14,49.02,49.09,129100.0,34.5764,34.5976,34.5131,34.5624,129100.0
2013-03-28 13:20:00,49.1,49.13,49.07,49.08,94900.0,34.5694,34.5905,34.5483,34.5553,94900.0
2013-03-28 13:30:00,49.08,49.09,48.9,48.92,250100.0,34.5553,34.5624,34.4286,34.4427,250100.0
2013-03-28 13:40:00,48.91,48.92,48.73,48.73,298800.0,34.4356,34.4427,34.3089,34.3089,298800.0
2013-03-28 13:50:00,48.72,48.75,48.62,48.73,357900.0,34.3019,34.323,34.2315,34.3089,357900.0
2013-03-28 14:00:00,48.73,48.84,48.7,48.83,217100.0,34.3089,34.3863,34.2878,34.3793,217100.0
2013-03-28 14:10:00,48.83,48.94,48.8,48.93,215300.0,34.3793,34.4568,34.3582,34.4497,215300.0
2013-03-28 14:20:00,48.93,49.13,48.92,49.08,291400.0,34.4497,34.5905,34.4427,34.5553,291400.0
2013-03-28 14:30:00,49.08,49.14,49.0,49.11,189100.0,34.5553,34.5976,34.499,34.5764,189100.0
2013-03-28 14:40:00,49.1,49.11,48.87,48.96,230400.0,34.5694,34.5764,34.4075,34.4708,230400.0
2013-03-28 14:50:00,48.97,49.06,48.94,49.04,275900.0,34.4779,34.5412,34.4568,34.5272,275900.0
2013-03-28 15:00:00,49.05,49.05,48.97,49.03,263000.0,34.5342,34.5342,34.4779,34.5201,263000.0
2013-03-28 15:10:00,49.03,49.08,48.99,49.06,410600.0,34.5201,34.5553,34.492,34.5412,410600.0
2013-03-28 15:20:00,49.05,49.11,49.0,49.02,247800.0,34.5342,34.5764,34.499,34.5131,247800.0
2013-03-28 15:30:00,49.02,49.02,48.93,48.97,173500.0,34.5131,34.5131,34.4497,34.4779,173500.0
2013-03-28 15:40:00,48.96,49.0,48.94,48.98,330400.0,34.4708,34.499,34.4568,34.4849,330400.0
2013-03-28 15:50:00,48.98,49.03,48.92,48.93,935100.0,34.4849,34.5201,34.4427,34.4497,935100.0
2013-04-01 09:30:00,49.01,49.17,48.51,48.59,643100.0,34.506,34.6187,34.154,34.2103,643100.0
2013-04-01 09:40:00,48.59,48.96,48.57,48.85,348700.0,34.2103,34.4708,34.1962,34.3934,348700.0
2013-04-01 09:50:00,48.86,48.91,48.71,48.71,226500.0,34.4004,34.4356,34.2948,34.2948,226500.0
2013-04-01 10:00:00,48.74,48.75,48.32,48.49,473200.0,34.3159,34.323,34.0202,34.1399,473200.0
2013-04-01 10:10:00,48.5,48.58,48.48,48.5,329600.0,34.147,34.2033,34.1329,34.147,329600.0
2013-04-01 10:20:00,48.49,48.51,48.39,48.44,173100.0,34.1399,34.154,34.0695,34.1047,173100.0
2013-04-01 10:30:00,48.44,48.44,48.29,48.33,323600.0,34.1047,34.1047,33.9991,34.0273,323600.0
2013-04-01 10:40:00,48.33,48.37,48.25,48.33,249800.0,34.0273,34.0554,33.9709,34.0273,249800.0
2013-04-01 10:50:00,48.32,48.35,48.3,48.32,114500.0,34.0202,34.0414,34.0062,34.0202,114500.0
2013-04-01 11:00:00,48.31,48.33,48.24,48.24,144100.0,34.0132,34.0273,33.9639,33.9639,144100.0
2013-04-01 11:10:00,48.25,48.26,48.14,48.14,170700.0,33.9709,33.978,33.8935,33.8935,170700.0
2013-04-01 11:20:00,48.14,48.24,48.08,48.23,228800.0,33.8935,33.9639,33.8513,33.9569,228800.0
2013-04-01 11:30:00,48.23,48.46,48.22,48.4,234900.0,33.9569,34.1188,33.9498,34.0766,234900.0
2013-04-01 11:40:00,48.4,48.63,48.4,48.63,194000.0,34.0766,34.2385,34.0766,34.2385,194000.0
2013-04-01 11:50:00,48.63,48.63,48.52,48.54,175100.0,34.2385,34.2385,34.161,34.1751,175100.0
2013-04-01 12:00:00,48.54,48.56,48.4,48.41,183200.0,34.1751,34.1892,34.0766,34.0836,183200.0
2013-04-01 12:10:00,48.41,48.48,48.39,48.42,80600.0,34.0836,34.1329,34.0695,34.0906,80600.0
2013-04-01 12:20:00,48.42,48.42,48.31,48.39,75100.0,34.0906,34.0906,34.0132,34.0695,75100.0
2013-04-01 12:30:00,48.38,48.39,48.33,48.36,70700.0,34.0625,34.0695,34.0273,34.0484,70700.0
2013-04-01 12:40:00,48.35,48.43,48.35,48.4,235600.0,34.0414,34.0977,34.0414,34.0766,235600.0
2013-04-01 12:50:00,48.39,48.4,48.3,48.33,252000.0,34.0695,34.0766,34.0062,34.0273,252000.0
2013-04-01 13:00:00,48.33,48.33,48.3,48.32,221300.0,34.0273,34.0273,34.0062,34.0202,221300.0
2013-04-01 13:10:00,48.32,48.33,48.29,48.31,192400.0,34.0202,34.0273,33.9991,34.0132,192400.0
2013-04-01 13:20:00,48.31,48.32,48.26,48.29,137000.0,34.0132,34.0202,33.978,33.9991,137000.0
2013-04-01 13:30:00,48.3,48.31,48.26,48.27,110300.0,34.0062,34.0132,33.978,33.985,110300.0
2013-04-01 13:40:00,48.28,48.28,48.16,48.18,140000.0,33.9921,33.9921,33.9076,33.9217,140000.0
2013-04-01 13:50:00,48.18,48.18,48.12,48.16,193800.0,33.9217,33.9217,33.8794,33.9076,193800.0
2013-04-01 14:00:00,48.16,48.17,48.12,48.15,122100.0,33.9076,33.9146,33.8794,33.9005,122100.0
2013-04-01 14:10:00,48.16,48.16,47.94,47.96,405700.0,33.9076,33.9076,33.7527,33.7668,405700.0
2013-04-01 14:20:00,47.97,48.03,47.93,47.94,259500.0,33.7738,33.8161,33.7457,33.7527,259500.0
2013-04-01 14:30:00,47.94,47.98,47.92,47.97,284800.0,33.7527,33.7809,33.7386,33.7738,284800.0
2013-04-01 14:40:00,47.97,48.01,47.96,47.97,188000.0,33.7738,33.802,33.7668,33.7738,188000.0
2013-04-01 14:50:00,47.96,48.0,47.91,47.94,215700.0,33.7668,33.7949,33.7316,33.7527,215700.0
2013-04-01 15:00:00,47.94,48.0,47.92,47.96,170800.0,33.7527,33.7949,33.7386,33.7668,170800.0
2013-04-01 15:10:00,47.95,48.02,47.91,47.98,210800.0,33.7597,33.809,33.7316,33.7809,210800.0
2013-04-01 15:20:00,47.98,48.03,47.95,47.98,470900.0,33.7809,33.8161,33.7597,33.7809,470900.0
2013-04-01 15:30:00,47.97,48.01,47.97,48.01,912400.0,33.7738,33.802,33.7738,33.802,912400.0
2013-04-01 15:40:00,48.01,48.01,47.99,48.0,1275000.0,33.802,33.802,33.7879,33.7949,1275000.0
2013-04-01 15:50:00,48.0,48.04,47.96,47.97,2233200.0,33.7949,33.8231,33.7668,33.7738,2233200.0
2013-04-02 09:30:00,48.33,48.38,48.08,48.1,754700.0,34.0273,34.0625,33.8513,33.8653,754700.0
2013-04-02 09:40:00,48.1,48.26,48.09,48.2,528500.0,33.8653,33.978,33.8583,33.9357,528500.0
2013-04-02 09:50:00,48.2,48.21,48.15,48.19,697000.0,33.9357,33.9428,33.9005,33.9287,697000.0
2013-04-02 10:00:00,48.19,48.25,48.18,48.2,833400.0,33.9287,33.9709,33.9217,33.9357,833400.0
2013-04-02 10:10:00,48.2,48.2,47.97,48.03,348600.0,33.9357,33.9357,33.7738,33.8161,348600.0
2013-04-02 10:20:00,48.02,48.16,48.0,48.1,221900.0,33.809,33.9076,33.7949,33.8653,221900.0
2013-04-02 10:30:00,48.1,48.19,48.08,48.18,293500.0,33.8653,33.9287,33.8513,33.9217,293500.0
2013-04-02 10:40:00,48.17,48.27,48.14,48.23,1221100.0,33.9146,33.985,33.8935,33.9569,1221100.0
2013-04-02 10:50:00,48.22,48.27,48.2,48.24,932000.0,33.9498,33.985,33.9357,33.9639,932000.0
2013-04-02 11:00:00,48.24,48.25,48.19,48.23,359700.0,33.9639,33.9709,33.9287,33.9569,359700.0
2013-04-02 11:10:00,48.23,48.23,48.19,48.22,296400.0,33.9569,33.9569,33.9287,33.9498,296400.0
2013-04-02 11:20:00,48.22,48.23,48.19,48.22,517500.0,33.9498,33.9569,33.9287,33.9498,517500.0
2013-04-02 11:30:00,48.22,48.23,48.2,48.2,195300.0,33.9498,33.9569,33.9357,33.9357,195300.0
2013-04-02 11:40:00,48.21,48.23,48.19,48.2,135900.0,33.9428,33.9569,33.9287,33.9357,135900.0
2013-04-02 11:50:00,48.2,48.21,48.16,48.19,100900.0,33.9357,33.9428,33.9076,33.9287,100900.0
2013-04-02 12:00:00,48.2,48.23,48.16,48.21,376400.0,33.9357,33.9569,33.9076,33.9428,376400.0
2013-04-02 12:10:00,48.21,48.21,48.18,48.2,195800.0,33.9428,33.9428,33.9217,33.9357,195800.0
2013-04-02 12:20:00,48.2,48.21,48.19,48.2,238000.0,33.9357,33.9428,33.9287,33.9357,238000.0
2013-04-02 12:30:00,48.21,48.21,48.19,48.19,83000.0,33.9428,33.9428,33.9287,33.9287,83000.0
2013-04-02 12:40:00,48.2,48.2,48.19,48.2,123400.0,33.9357,33.9357,33.9287,33.9357,123400.0
2013-04-02 12:50:00,48.2,48.21,48.15,48.19,315400.0,33.9357,33.9428,33.9005,33.9287,315400.0
2013-04-02 13:00:00,48.18,48.21,48.18,48.2,202400.0,33.9217,33.9428,33.9217,33.9357,202400.0
2013-04-02 13:10:00,48.2,48.2,48.18,48.2,70800.0,33.9357,33.9357,33.9217,33.9357,70800.0
2013-04-02 13:20:00,48.19,48.21,48.18,48.2,117200.0,33.9287,33.9428,33.9217,33.9357,117200.0
2013-04-02 13:30:00,48.2,48.2,48.14,48.2,168200.0,33.9357,33.9357,33.8935,33.9357,168200.0
2013-04-02 13:40:00,48.19,48.21,48.18,48.2,332300.0,33.9287,33.9428,33.9217,33.9357,332300.0
2013-04-02 13:50:00,48.2,48.2,48.16,48.19,242000.0,33.9357,33.9357,33.9076,33.9287,242000.0
2013-04-02 14:00:00,48.19,48.28,48.19,48.2,466500.0,33.9287,33.9921,33.9287,33.9357,466500.0
2013-04-02 14:10:00,48.2,48.21,48.15,48.2,414500.0,33.9357,33.9428,33.9005,33.9357,414500.0
2013-04-02 14:20:00,48.19,48.2,48.16,48.18,153600.0,33.9287,33.9357,33.9076,33.9217,153600.0
2013-04-02 14:30:00,48.18,48.2,48.16,48.2,175800.0,33.9217,33.9357,33.9076,33.9357,175800.0
2013-04-02 14:40:00,48.2,48.2,48.16,48.19,158700.0,33.9357,33.9357,33.9076,33.9287,158700.0
2013-04-02 14:50:00,48.18,48.22,48.17,48.21,347300.0,33.9217,33.9498,33.9146,33.9428,347300.0
2013-04-02 15:00:00,48.21,48.21,48.17,48.18,101000.0,33.9428,33.9428,33.9146,33.9217,101000.0
2013-04-02 15:10:00,48.18,48.19,48.05,48.12,220900.0,33.9217,33.9287,33.8301,33.8794,220900.0
2013-04-02 15:20:00,48.12,48.2,48.12,48.17,154000.0,33.8794,33.9357,33.8794,33.9146,154000.0
2013-04-02 15:30:00,48.16,48.2,48.16,48.17,313800.0,33.9076,33.9357,33.9076,33.9146,313800.0
2013-04-02 15:40:00,48.17,48.18,48.06,48.16,286600.0,33.9146,33.9217,33.8372,33.9076,286600.0
2013-04-02 15:50:00,48.16,48.27,48.16,48.19,828800.0,33.9076,33.985,33.9076,33.9287,828800.0
2013-04-03 09:30:00,48.25,48.37,48.08,48.11,351400.0,33.9709,34.0554,33.8513,33.8724,351400.0
2013-04-03 09:40:00,48.1,48.12,47.99,48.03,243000.0,33.8653,33.8794,33.7879,33.8161,243000.0
2013-04-03 09:50:00,48.03,48.17,48.02,48.14,251100.0,33.8161,33.9146,33.809,33.8935,251100.0
2013-04-03 10:00:00,48.14,48.16,47.99,48.03,243900.0,33.8935,33.9076,33.7879,33.8161,243900.0
2013-04-03 10:10:00,48.03,48.07,47.81,47.82,284800.0,33.8161,33.8442,33.6612,33.6682,284800.0
2013-04-03 10:20:00,47.82,47.97,47.82,47.96,180100.0,33.6682,33.7738,33.6682,33.7668,180100.0
2013-04-03 10:30:00,47.97,47.99,47.88,47.96,174200.0,33.7738,33.7879,33.7104,33.7668,174200.0
2013-04-03 10:40:00,47.96,47.98,47.9,47.96,117500.0,33.7668,33.7809,33.7245,33.7668,117500.0
2013-04-03 10:50:00,47.96,48.01,47.8,47.85,153800.0,33.7668,33.802,33.6541,33.6893,153800.0
2013-04-03 11:00:00,47.86,47.86,47.72,47.77,139100.0,33.6964,33.6964,33.5978,33.633,139100.0
2013-04-03 11:10:00,47.77,47.79,47.65,47.67,137300.0,33.633,33.6471,33.5485,33.5626,137300.0
2013-04-03 11:20:00,47.66,47.69,47.63,47.65,75700.0,33.5556,33.5767,33.5344,33.5485,75700.0
2013-04-03 11:30:00,47.65,47.68,47.6,47.63,126500.0,33.5485,33.5696,33.5133,33.5344,126500.0
2013-04-03 11:40:00,47.63,47.64,47.56,47.62,189700.0,33.5344,33.5415,33.4851,33.5274,189700.0
2013-04-03 11:50:00,47.63,47.72,47.59,47.71,100600.0,33.5344,33.5978,33.5063,33.5908,100600.0
2013-04-03 12:00:00,47.7,47.71,47.66,47.66,94800.0,33.5837,33.5908,33.5556,33.5556,94800.0
2013-04-03 12:10:00,47.66,47.68,47.66,47.66,90200.0,33.5556,33.5696,33.5556,33.5556,90200.0
2013-04-03 12:20:00,47.66,47.68,47.65,47.67,104500.0,33.5556,33.5696,33.5485,33.5626,104500.0
2013-04-03 12:30:00,47.67,47.68,47.62,47.63,127800.0,33.5626,33.5696,33.5274,33.5344,127800.0
2013-04-03 12:40:00,47.63,47.67,47.59,47.64,152400.0,33.5344,33.5626,33.5063,33.5415,152400.0
2013-04-03 12:50:00,47.63,47.66,47.59,47.6,261100.0,33.5344,33.5556,33.5063,33.5133,261100.0
2013-04-03 13:00:00,47.6,47.66,47.6,47.65,1496000.0,33.5133,33.5556,33.5133,33.5485,1496000.0
2013-04-03 13:10:00,47.65,47.66,47.59,47.61,169400.0,33.5485,33.5556,33.5063,33.5204,169400.0
2013-04-03 13:20:00,47.62,47.66,47.59,47.66,169200.0,33.5274,33.5556,33.5063,33.5556,169200.0
2013-04-03 13:30:00,47.65,47.66,47.44,47.45,194700.0,33.5485,33.5556,33.4007,33.4077,194700.0
2013-04-03 13:40:00,47.44,47.47,47.31,47.34,213300.0,33.4007,33.4218,33.3091,33.3303,213300.0
2013-04-03 13:50:00,47.35,47.43,47.33,47.34,116400.0,33.3373,33.3936,33.3232,33.3303,116400.0
2013-04-03 14:00:00,47.34,47.41,47.33,47.4,134400.0,33.3303,33.3795,33.3232,33.3725,134400.0
2013-04-03 14:10:00,47.4,47.41,47.36,47.41,129400.0,33.3725,33.3795,33.3443,33.3795,129400.0
2013-04-03 14:20:00,47.41,47.48,47.35,47.47,94600.0,33.3795,33.4288,33.3373,33.4218,94600.0
2013-04-03 14:30:00,47.47,47.51,47.44,47.47,70200.0,33.4218,33.4499,33.4007,33.4218,70200.0
2013-04-03 14:40:00,47.46,47.57,47.46,47.56,96700.0,33.4147,33.4922,33.4147,33.4851,96700.0
2013-04-03 14:50:00,47.55,47.6,47.54,47.6,133000.0,33.4781,33.5133,33.4711,33.5133,133000.0
2013-04-03 15:00:00,47.6,47.62,47.53,47.56,102300.0,33.5133,33.5274,33.464,33.4851,102300.0
2013-04-03 15:10:00,47.55,47.56,47.48,47.5,147500.0,33.4781,33.4851,33.4288,33.4429,147500.0
2013-04-03 15:20:00,47.5,47.56,47.47,47.53,166900.0,33.4429,33.4851,33.4218,33.464,166900.0
2013-04-03 15:30:00,47.52,47.52,47.41,47.5,193700.0,33.457,33.457,33.3795,33.4429,193700.0
2013-04-03 15:40:00,47.5,47.61,47.44,47.6,408600.0,33.4429,33.5204,33.4007,33.5133,408600.0
2013-04-03 15:50:00,47.6,47.76,47.6,47.64,524200.0,33.5133,33.626,33.5133,33.5415,524200.0
2013-04-04 09:30:00,47.84,48.04,47.67,48.0,240800.0,33.6823,33.8231,33.5626,33.7949,240800.0
2013-04-04 09:40:00,47.97,48.22,47.92,48.03,167100.0,33.7738,33.9498,33.7386,33.8161,167100.0
2013-04-04 09:50:00,48.02,48.17,47.96,47.96,97200.0,33.809,33.9146,33.7668,33.7668,97200.0
2013-04-04 10:00:00,47.96,48.34,47.96,48.26,399800.0,33.7668,34.0343,33.7668,33.978,399800.0
2013-04-04 10:10:00,48.26,48.27,48.1,48.12,498700.0,33.978,33.985,33.8653,33.8794,498700.0
2013-04-04 10:20:00,48.12,48.35,48.1,48.12,512300.0,33.8794,34.0414,33.8653,33.8794,512300.0
2013-04-04 10:30:00,48.12,48.14,48.02,48.06,181300.0,33.8794,33.8935,33.809,33.8372,181300.0
2013-04-04 10:40:00,48.05,48.33,48.05,48.17,201600.0,33.8301,34.0273,33.8301,33.9146,201600.0
2013-04-04 10:50:00,48.16,48.32,48.05,48.12,223400.0,33.9076,34.0202,33.8301,33.8794,223400.0
2013-04-04 11:00:00,48.12,48.18,48.08,48.09,137200.0,33.8794,33.9217,33.8513,33.8583,137200.0
2013-04-04 11:10:00,48.1,48.15,48.07,48.1,167800.0,33.8653,33.9005,33.8442,33.8653,167800.0
2013-04-04 11:20:00,48.09,48.13,48.07,48.11,371800.0,33.8583,33.8865,33.8442,33.8724,371800.0
2013-04-04 11:30:00,48.1,48.12,48.05,48.09,170500.0,33.8653,33.8794,33.8301,33.8583,170500.0
2013-04-04 11:40:00,48.09,48.12,48.06,48.09,93700.0,33.8583,33.8794,33.8372,33.8583,93700.0
2013-04-04 11:50:00,48.09,48.11,48.06,48.07,122800.0,33.8583,33.8724,33.8372,33.8442,122800.0
2013-04-04 12:00:00,48.06,48.08,47.78,47.85,216700.0,33.8372,33.8513,33.64,33.6893,216700.0
2013-04-04 12:10:00,47.85,47.93,47.79,47.84,199600.0,33.6893,33.7457,33.6471,33.6823,199600.0
2013-04-04 12:20:00,47.84,47.91,47.76,47.77,110500.0,33.6823,33.7316,33.626,33.633,110500.0
2013-04-04 12:30:00,47.77,47.82,47.69,47.7,243800.0,33.633,33.6682,33.5767,33.5837,243800.0
2013-04-04 12:40:00,47.71,47.79,47.69,47.77,127400.0,33.5908,33.6471,33.5767,33.633,127400.0
2013-04-04 12:50:00,47.77,47.81,47.75,47.78,136900.0,33.633,33.6612,33.6189,33.64,136900.0
2013-04-04 13:00:00,47.78,47.79,47.7,47.71,239600.0,33.64,33.6471,33.5837,33.5908,239600.0
2013-04-04 13:10:00,47.71,47.78,47.69,47.76,192700.0,33.5908,33.64,33.5767,33.626,192700.0
2013-04-04 13:20:00,47.76,47.77,47.66,47.67,163300.0,33.626,33.633,33.5556,33.5626,163300.0
2013-04-04 13:30:00,47.67,47.73,47.56,47.71,176200.0,33.5626,33.6048,33.4851,33.5908,176200.0
2013-04-04 13:40:00,47.71,47.85,47.71,47.84,129900.0,33.5908,33.6893,33.5908,33.6823,129900.0
2013-04-04 13:50:00,47.84,47.86,47.74,47.75,95900.0,33.6823,33.6964,33.6119,33.6189,95900.0
2013-04-04 14:00:00,47.75,47.79,47.71,47.76,101200.0,33.6189,33.6471,33.5908,33.626,101200.0
2013-04-04 14:10:00,47.77,47.94,47.75,47.94,159000.0,33.633,33.7527,33.6189,33.7527,159000.0
2013-04-04 14:20:00,47.94,48.01,47.93,47.96,143800.0,33.7527,33.802,33.7457,33.7668,143800.0
2013-04-04 14:30:00,47.95,47.96,47.79,47.79,149500.0,33.7597,33.7668,33.6471,33.6471,149500.0
2013-04-04 14:40:00,47.8,47.84,47.77,47.82,77900.0,33.6541,33.6823,33.633,33.6682,77900.0
2013-04-04 14:50:00,47.82,47.88,47.73,47.77,283900.0,33.6682,33.7104,33.6048,33.633,283900.0
2013-04-04 15:00:00,47.77,47.81,47.7,47.7,372500.0,33.633,33.6612,33.5837,33.5837,372500.0
2013-04-04 15:10:00,47.7,47.81,47.61,47.64,167300.0,33.5837,33.6612,33.5204,33.5415,167300.0
2013-04-04 15:20:00,47.64,47.67,47.6,47.6,150200.0,33.5415,33.5626,33.5133,33.5133,150200.0
2013-04-04 15:30:00,47.61,47.69,47.58,47.64,176800.0,33.5204,33.5767,33.4992,33.5415,176800.0
2013-04-04 15:40:00,47.64,47.69,47.62,47.63,245200.0,33.5415,33.5767,33.5274,33.5344,245200.0
2013-04-04 15:50:00,47.63,47.74,47.63,47.73,658800.0,33.5344,33.6119,33.5344,33.6048,658800.0
2013-04-05 09:30:00,46.85,47.3,46.62,46.88,756300.0,32.9853,33.3021,32.8233,33.0064,756300.0
2013-04-05 09:40:00,46.89,47.38,46.86,47.28,618100.0,33.0134,33.3584,32.9923,33.288,618100.0
2013-04-05 09:50:00,47.27,47.28,46.81,46.82,367000.0,33.281,33.288,32.9571,32.9641,367000.0
2013-04-05 10:00:00,46.82,47.02,46.76,46.88,400800.0,32.9641,33.105,32.9219,33.0064,400800.0
2013-04-05 10:10:00,46.88,46.91,46.75,46.77,231100.0,33.0064,33.0275,32.9149,32.9289,231100.0
2013-04-05 10:20:00,46.76,46.77,46.62,46.71,494700.0,32.9219,32.9289,32.8233,32.8867,494700.0
2013-04-05 10:30:00,46.71,46.8,46.56,46.58,301000.0,32.8867,32.9501,32.7811,32.7952,301000.0
2013-04-05 10:40:00,46.58,46.84,46.53,46.83,344400.0,32.7952,32.9782,32.76,32.9712,344400.0
2013-04-05 10:50:00,46.82,46.95,46.75,46.94,267100.0,32.9641,33.0557,32.9149,33.0486,267100.0
2013-04-05 11:00:00,46.94,47.09,46.93,46.93,283700.0,33.0486,33.1542,33.0416,33.0416,283700.0
2013-04-05 11:10:00,46.94,47.01,46.85,46.85,250400.0,33.0486,33.0979,32.9853,32.9853,250400.0
2013-04-05 11:20:00,46.86,46.87,46.8,46.86,266300.0,32.9923,32.9993,32.9501,32.9923,266300.0
2013-04-05 11:30:00,46.85,46.9,46.85,46.88,307400.0,32.9853,33.0205,32.9853,33.0064,307400.0
2013-04-05 11:40:00,46.89,46.89,46.83,46.84,326700.0,33.0134,33.0134,32.9712,32.9782,326700.0
2013-04-05 11:50:00,46.84,46.91,46.77,46.91,171900.0,32.9782,33.0275,32.9289,33.0275,171900.0
2013-04-05 12:00:00,46.9,46.94,46.78,46.8,246900.0,33.0205,33.0486,32.936,32.9501,246900.0
2013-04-05 12:10:00,46.81,46.82,46.73,46.78,187400.0,32.9571,32.9641,32.9008,32.936,187400.0
2013-04-05 12:20:00,46.78,46.83,46.75,46.8,199700.0,32.936,32.9712,32.9149,32.9501,199700.0
2013-04-05 12:30:00,46.8,46.93,46.8,46.89,166900.0,32.9501,33.0416,32.9501,33.0134,166900.0
2013-04-05 12:40:00,46.89,46.98,46.86,46.94,216000.0,33.0134,33.0768,32.9923,33.0486,216000.0
2013-04-05 12:50:00,46.94,47.06,46.94,46.98,190700.0,33.0486,33.1331,33.0486,33.0768,190700.0
2013-04-05 13:00:00,46.99,47.05,46.9,47.05,167400.0,33.0838,33.1261,33.0205,33.1261,167400.0
2013-04-05 13:10:00,47.05,47.36,47.05,47.33,256900.0,33.1261,33.3443,33.1261,33.3232,256900.0
2013-04-05 13:20:00,47.32,47.39,47.21,47.22,195200.0,33.3162,33.3655,33.2387,33.2458,195200.0
2013-04-05 13:30:00,47.23,47.34,47.23,47.25,121900.0,33.2528,33.3303,33.2528,33.2669,121900.0
2013-04-05 13:40:00,47.25,47.28,47.19,47.23,125500.0,33.2669,33.288,33.2246,33.2528,125500.0
2013-04-05 13:50:00,47.23,47.3,47.22,47.22,140300.0,33.2528,33.3021,33.2458,33.2458,140300.0
2013-04-05 14:00:00,47.22,47.27,47.21,47.22,105000.0,33.2458,33.281,33.2387,33.2458,105000.0
2013-04-05 14:10:00,47.23,47.23,47.13,47.23,189900.0,33.2528,33.2528,33.1824,33.2528,189900.0
2013-04-05 14:20:00,47.24,47.26,47.21,47.22,96800.0,33.2598,33.2739,33.2387,33.2458,96800.0
2013-04-05 14:30:00,47.21,47.29,47.18,47.25,129100.0,33.2387,33.2951,33.2176,33.2669,129100.0
2013-04-05 14:40:00,47.25,47.36,47.24,47.33,207100.0,33.2669,33.3443,33.2598,33.3232,207100.0
2013-04-05 14:50:00,47.33,47.34,47.25,47.25,93300.0,33.3232,33.3303,33.2669,33.2669,93300.0
2013-04-05 15:00:00,47.25,47.32,47.21,47.27,140700.0,33.2669,33.3162,33.2387,33.281,140700.0
2013-04-05 15:10:00,47.27,47.31,47.25,47.25,95200.0,33.281,33.3091,33.2669,33.2669,95200.0
2013-04-05 15:20:00,47.26,47.28,47.22,47.25,208100.0,33.2739,33.288,33.2458,33.2669,208100.0
2013-04-05 15:30:00,47.25,47.36,47.23,47.34,240600.0,33.2669,33.3443,33.2528,33.3303,240600.0
2013-04-05 15:40:00,47.33,47.41,47.26,47.41,353600.0,33.3232,33.3795,33.2739,33.3795,353600.0
2013-04-05 15:50:00,47.41,47.45,47.32,47.36,611500.0,33.3795,33.4077,33.3162,33.3443,611500.0
2013-04-08 09:30:00,47.25,47.61,46.85,47.04,425400.0,33.2669,33.5204,32.9853,33.119,425400.0
2013-04-08 09:40:00,47.04,47.27,46.99,47.21,344900.0,33.119,33.281,33.0838,33.2387,344900.0
2013-04-08 09:50:00,47.19,47.26,47.1,47.22,288000.0,33.2246,33.2739,33.1613,33.2458,288000.0
2013-04-08 10:00:00,47.23,47.33,47.03,47.12,210600.0,33.2528,33.3232,33.112,33.1754,210600.0
2013-04-08 10:10:00,47.12,47.23,47.06,47.09,168700.0,33.1754,33.2528,33.1331,33.1542,168700.0
2013-04-08 10:20:00,47.09,47.24,47.08,47.2,199800.0,33.1542,33.2598,33.1472,33.2317,199800.0
2013-04-08 10:30:00,47.21,47.32,47.15,47.16,160300.0,33.2387,33.3162,33.1965,33.2035,160300.0
2013-04-08 10:40:00,47.16,47.25,47.08,47.19,95400.0,33.2035,33.2669,33.1472,33.2246,95400.0
2013-04-08 10:50:00,47.19,47.23,47.15,47.21,53200.0,33.2246,33.2528,33.1965,33.2387,53200.0
2013-04-08 11:00:00,47.2,47.21,47.07,47.17,71900.0,33.2317,33.2387,33.1402,33.2106,71900.0
2013-04-08 11:10:00,47.18,47.24,47.11,47.16,70800.0,33.2176,33.2598,33.1683,33.2035,70800.0
2013-04-08 11:20:00,47.15,47.23,47.09,47.12,66400.0,33.1965,33.2528,33.1542,33.1754,66400.0
2013-04-08 11:30:00,47.13,47.16,47.01,47.1,109800.0,33.1824,33.2035,33.0979,33.1613,109800.0
2013-04-08 11:40:00,47.11,47.16,47.07,47.12,96000.0,33.1683,33.2035,33.1402,33.1754,96000.0
2013-04-08 11:50:00,47.12,47.14,47.04,47.06,67200.0,33.1754,33.1894,33.119,33.1331,67200.0
2013-04-08 12:00:00,47.06,47.16,47.05,47.13,88000.0,33.1331,33.2035,33.1261,33.1824,88000.0
2013-04-08 12:10:00,47.13,47.16,47.08,47.09,66600.0,33.1824,33.2035,33.1472,33.1542,66600.0
2013-04-08 12:20:00,47.1,47.16,47.06,47.15,101900.0,33.1613,33.2035,33.1331,33.1965,101900.0
2013-04-08 12:30:00,47.15,47.19,47.12,47.16,82700.0,33.1965,33.2246,33.1754,33.2035,82700.0
2013-04-08 12:40:00,47.17,47.2,47.04,47.05,147900.0,33.2106,33.2317,33.119,33.1261,147900.0
2013-04-08 12:50:00,47.05,47.09,47.03,47.06,202500.0,33.1261,33.1542,33.112,33.1331,202500.0
2013-04-08 13:00:00,47.06,47.11,47.04,47.05,158100.0,33.1331,33.1683,33.119,33.1261,158100.0
2013-04-08 13:10:00,47.05,47.12,47.03,47.06,116800.0,33.1261,33.1754,33.112,33.1331,116800.0
2013-04-08 13:20:00,47.06,47.1,47.0,47.01,72700.0,33.1331,33.1613,33.0909,33.0979,72700.0
2013-04-08 13:30:00,47.01,47.1,47.0,47.04,97100.0,33.0979,33.1613,33.0909,33.119,97100.0
2013-04-08 13:40:00,47.04,47.09,47.02,47.04,240400.0,33.119,33.1542,33.105,33.119,240400.0
2013-04-08 13:50:00,47.05,47.1,47.04,47.09,139800.0,33.1261,33.1613,33.119,33.1542,139800.0
2013-04-08 14:00:00,47.1,47.1,47.06,47.08,118600.0,33.1613,33.1613,33.1331,33.1472,118600.0
2013-04-08 14:10:00,47.09,47.14,47.08,47.09,255800.0,33.1542,33.1894,33.1472,33.1542,255800.0
2013-04-08 14:20:00,47.09,47.1,47.05,47.08,217000.0,33.1542,33.1613,33.1261,33.1472,217000.0
2013-04-08 14:30:00,47.08,47.13,47.07,47.09,137300.0,33.1472,33.1824,33.1402,33.1542,137300.0
2013-04-08 14:40:00,47.09,47.19,47.05,47.17,392800.0,33.1542,33.2246,33.1261,33.2106,392800.0
2013-04-08 14:50:00,47.17,47.21,47.15,47.17,106500.0,33.2106,33.2387,33.1965,33.2106,106500.0
2013-04-08 15:00:00,47.17,47.18,47.14,47.15,104800.0,33.2106,33.2176,33.1894,33.1965,104800.0
2013-04-08 15:10:00,47.14,47.17,47.09,47.11,216300.0,33.1894,33.2106,33.1542,33.1683,216300.0
2013-04-08 15:20:00,47.1,47.12,47.06,47.09,251600.0,33.1613,33.1754,33.1331,33.1542,251600.0
2013-04-08 15:30:00,47.09,47.19,47.09,47.19,343100.0,33.1542,33.2246,33.1542,33.2246,343100.0
2013-04-08 15:40:00,47.2,47.29,47.18,47.18,493200.0,33.2317,33.2951,33.2176,33.2176,493200.0
2013-04-08 15:50:00,47.18,47.28,47.13,47.19,1140000.0,33.2176,33.288,33.1824,33.2246,1140000.0
2013-04-09 09:30:00,48.09,48.34,47.99,48.23,1089500.0,33.8583,34.0343,33.7879,33.9569,1089500.0
2013-04-09 09:40:00,48.24,48.32,48.04,48.2,970300.0,33.9639,34.0202,33.8231,33.9357,970300.0
2013-04-09 09:50:00,48.21,48.33,48.09,48.16,492800.0,33.9428,34.0273,33.8583,33.9076,492800.0
2013-04-09 10:00:00,48.15,48.58,48.15,48.46,686700.0,33.9005,34.2033,33.9005,34.1188,686700.0
2013-04-09 10:10:00,48.46,48.81,48.45,48.66,752700.0,34.1188,34.3652,34.1118,34.2596,752700.0
2013-04-09 10:20:00,48.67,48.74,48.59,48.62,324700.0,34.2667,34.3159,34.2103,34.2315,324700.0
2013-04-09 10:30:00,48.63,48.71,48.43,48.49,286700.0,34.2385,34.2948,34.0977,34.1399,286700.0
2013-04-09 10:40:00,48.48,48.52,48.33,48.44,305600.0,34.1329,34.161,34.0273,34.1047,305600.0
2013-04-09 10:50:00,48.45,48.52,48.22,48.34,270000.0,34.1118,34.161,33.9498,34.0343,270000.0
2013-04-09 11:00:00,48.33,48.52,48.33,48.45,208700.0,34.0273,34.161,34.0273,34.1118,208700.0
2013-04-09 11:10:00,48.44,48.45,48.22,48.27,179100.0,34.1047,34.1118,33.9498,33.985,179100.0
2013-04-09 11:20:00,48.27,48.32,48.22,48.27,246600.0,33.985,34.0202,33.9498,33.985,246600.0
2013-04-09 11:30:00,48.27,48.39,48.25,48.36,119500.0,33.985,34.0695,33.9709,34.0484,119500.0
2013-04-09 11:40:00,48.35,48.37,48.27,48.3,158600.0,34.0414,34.0554,33.985,34.0062,158600.0
2013-04-09 11:50:00,48.3,48.41,48.28,48.37,133100.0,34.0062,34.0836,33.9921,34.0554,133100.0
2013-04-09 12:00:00,48.37,48.48,48.34,48.44,291300.0,34.0554,34.1329,34.0343,34.1047,291300.0
2013-04-09 12:10:00,48.44,48.48,48.38,48.47,190800.0,34.1047,34.1329,34.0625,34.1258,190800.0
2013-04-09 12:20:00,48.47,48.47,48.35,48.36,74400.0,34.1258,34.1258,34.0414,34.0484,74400.0
2013-04-09 12:30:00,48.36,48.43,48.33,48.33,147800.0,34.0484,34.0977,34.0273,34.0273,147800.0
2013-04-09 12:40:00,48.33,48.36,48.29,48.34,191000.0,34.0273,34.0484,33.9991,34.0343,191000.0
2013-04-09 12:50:00,48.34,48.37,48.3,48.35,171700.0,34.0343,34.0554,34.0062,34.0414,171700.0
2013-04-09 13:00:00,48.35,48.5,48.35,48.5,144000.0,34.0414,34.147,34.0414,34.147,144000.0
2013-04-09 13:10:00,48.49,48.74,48.48,48.69,149000.0,34.1399,34.3159,34.1329,34.2807,149000.0
2013-04-09 13:20:00,48.68,48.74,48.64,48.7,173800.0,34.2737,34.3159,34.2455,34.2878,173800.0
2013-04-09 13:30:00,48.7,48.77,48.66,48.69,129300.0,34.2878,34.3371,34.2596,34.2807,129300.0
2013-04-09 13:40:00,48.69,48.71,48.65,48.68,181300.0,34.2807,34.2948,34.2526,34.2737,181300.0
2013-04-09 13:50:00,48.67,48.68,48.56,48.56,93400.0,34.2667,34.2737,34.1892,34.1892,93400.0
2013-04-09 14:00:00,48.57,48.63,48.56,48.57,208300.0,34.1962,34.2385,34.1892,34.1962,208300.0
2013-04-09 14:10:00,48.57,48.6,48.54,48.6,183200.0,34.1962,34.2174,34.1751,34.2174,183200.0
2013-04-09 14:20:00,48.6,48.73,48.57,48.72,208500.0,34.2174,34.3089,34.1962,34.3019,208500.0
2013-04-09 14:30:00,48.71,48.74,48.58,48.58,280900.0,34.2948,34.3159,34.2033,34.2033,280900.0
2013-04-09 14:40:00,48.59,48.71,48.57,48.67,294400.0,34.2103,34.2948,34.1962,34.2667,294400.0
2013-04-09 14:50:00,48.67,48.69,48.54,48.55,315100.0,34.2667,34.2807,34.1751,34.1822,315100.0
2013-04-09 15:00:00,48.55,48.58,48.38,48.4,285600.0,34.1822,34.2033,34.0625,34.0766,285600.0
2013-04-09 15:10:00,48.39,48.51,48.36,48.5,163000.0,34.0695,34.154,34.0484,34.147,163000.0
2013-04-09 15:20:00,48.5,48.54,48.44,48.44,205700.0,34.147,34.1751,34.1047,34.1047,205700.0
2013-04-09 15:30:00,48.45,48.51,48.4,48.5,263100.0,34.1118,34.154,34.0766,34.147,263100.0
2013-04-09 15:40:00,48.48,48.51,48.41,48.43,224500.0,34.1329,34.154,34.0836,34.0977,224500.0
2013-04-09 15:50:00,48.43,48.45,48.23,48.3,666000.0,34.0977,34.1118,33.9569,34.0062,666000.0
2013-04-10 09:30:00,48.52,48.9,48.5,48.8,444000.0,34.161,34.4286,34.147,34.3582,444000.0
2013-04-10 09:40:00,48.8,48.84,48.63,48.8,191300.0,34.3582,34.3863,34.2385,34.3582,191300.0
2013-04-10 09:50:00,48.78,48.85,48.73,48.85,392500.0,34.3441,34.3934,34.3089,34.3934,392500.0
2013-04-10 10:00:00,48.85,49.07,48.85,48.99,435900.0,34.3934,34.5483,34.3934,34.492,435900.0
2013-04-10 10:10:00,48.99,49.13,48.94,48.96,298300.0,34.492,34.5905,34.4568,34.4708,298300.0
2013-04-10 10:20:00,48.96,49.05,48.95,49.04,184400.0,34.4708,34.5342,34.4638,34.5272,184400.0
2013-04-10 10:30:00,49.04,49.21,49.04,49.18,280800.0,34.5272,34.6468,34.5272,34.6257,280800.0
2013-04-10 10:40:00,49.19,49.5,49.18,49.39,483300.0,34.6328,34.851,34.6257,34.7736,483300.0
2013-04-10 10:50:00,49.39,49.55,49.24,49.55,275300.0,34.7736,34.8862,34.668,34.8862,275300.0
2013-04-10 11:00:00,49.54,49.63,49.33,49.61,343000.0,34.8792,34.9426,34.7313,34.9285,343000.0
2013-04-10 11:10:00,49.62,49.65,49.4,49.44,140100.0,34.9355,34.9566,34.7806,34.8088,140100.0
2013-04-10 11:20:00,49.44,49.45,49.31,49.37,122200.0,34.8088,34.8158,34.7173,34.7595,122200.0
2013-04-10 11:30:00,49.37,49.47,49.31,49.46,404000.0,34.7595,34.8299,34.7173,34.8229,404000.0
2013-04-10 11:40:00,49.44,49.55,49.44,49.54,154700.0,34.8088,34.8862,34.8088,34.8792,154700.0
2013-04-10 11:50:00,49.54,49.6,49.5,49.55,203400.0,34.8792,34.9214,34.851,34.8862,203400.0
2013-04-10 12:00:00,49.54,49.62,49.52,49.6,111100.0,34.8792,34.9355,34.8651,34.9214,111100.0
2013-04-10 12:10:00,49.59,49.69,49.58,49.69,154600.0,34.9144,34.9848,34.9074,34.9848,154600.0
2013-04-10 12:20:00,49.68,49.71,49.6,49.63,128200.0,34.9778,34.9989,34.9214,34.9426,128200.0
2013-04-10 12:30:00,49.63,49.71,49.59,49.68,111500.0,34.9426,34.9989,34.9144,34.9778,111500.0
2013-04-10 12:40:00,49.68,49.8,49.65,49.76,165800.0,34.9778,35.0622,34.9566,35.0341,165800.0
2013-04-10 12:50:00,49.75,49.83,49.72,49.72,171100.0,35.027,35.0834,35.0059,35.0059,171100.0
2013-04-10 13:00:00,49.72,49.77,49.71,49.77,155500.0,35.0059,35.0411,34.9989,35.0411,155500.0
2013-04-10 13:10:00,49.78,49.8,49.74,49.76,159300.0,35.0482,35.0622,35.02,35.0341,159300.0
2013-04-10 13:20:00,49.75,49.81,49.73,49.79,177200.0,35.027,35.0693,35.013,35.0552,177200.0
2013-04-10 13:30:00,49.79,49.81,49.6,49.64,150300.0,35.0552,35.0693,34.9214,34.9496,150300.0
2013-04-10 13:40:00,49.65,49.74,49.65,49.73,87300.0,34.9566,35.02,34.9566,35.013,87300.0
2013-04-10 13:50:00,49.72,49.73,49.62,49.64,104900.0,35.0059,35.013,34.9355,34.9496,104900.0
2013-04-10 14:00:00,49.64,49.66,49.58,49.62,137800.0,34.9496,34.9637,34.9074,34.9355,137800.0
2013-04-10 14:10:00,49.62,49.67,49.58,49.64,104900.0,34.9355,34.9707,34.9074,34.9496,104900.0
2013-04-10 14:20:00,49.64,49.66,49.5,49.51,112800.0,34.9496,34.9637,34.851,34.8581,112800.0
2013-04-10 14:30:00,49.51,49.6,49.44,49.58,99800.0,34.8581,34.9214,34.8088,34.9074,99800.0
2013-04-10 14:40:00,49.58,49.59,49.5,49.59,88700.0,34.9074,34.9144,34.851,34.9144,88700.0
2013-04-10 14:50:00,49.58,49.65,49.54,49.63,98200.0,34.9074,34.9566,34.8792,34.9426,98200.0
2013-04-10 15:00:00,49.64,49.67,49.51,49.51,151000.0,34.9496,34.9707,34.8581,34.8581,151000.0
2013-04-10 15:10:00,49.51,49.57,49.5,49.57,261300.0,34.8581,34.9003,34.851,34.9003,261300.0
2013-04-10 15:20:00,49.56,49.71,49.56,49.66,221800.0,34.8933,34.9989,34.8933,34.9637,221800.0
2013-04-10 15:30:00,49.66,49.8,49.6,49.76,281000.0,34.9637,35.0622,34.9214,35.0341,281000.0
2013-04-10 15:40:00,49.77,49.85,49.75,49.8,445400.0,35.0411,35.0974,35.027,35.0622,445400.0
2013-04-10 15:50:00,49.8,49.8,49.68,49.71,790100.0,35.0622,35.0622,34.9778,34.9989,790100.0
2013-04-11 09:30:00,50.2,50.97,50.18,50.83,809400.0,35.3439,35.886,35.3298,35.7874,809400.0
2013-04-11 09:40:00,50.84,50.98,50.71,50.92,502000.0,35.7945,35.893,35.7029,35.8508,502000.0
2013-04-11 09:50:00,50.93,51.17,50.9,50.92,409000.0,35.8578,36.0268,35.8367,35.8508,409000.0
2013-04-11 10:00:00,50.91,51.03,50.9,51.0,356000.0,35.8438,35.9282,35.8367,35.9071,356000.0
2013-04-11 10:10:00,51.01,51.27,51.01,51.13,614400.0,35.9142,36.0972,35.9142,35.9986,614400.0
2013-04-11 10:20:00,51.13,51.23,51.13,51.16,837000.0,35.9986,36.0691,35.9986,36.0198,837000.0
2013-04-11 10:30:00,51.17,51.25,50.98,51.07,219600.0,36.0268,36.0831,35.893,35.9564,219600.0
2013-04-11 10:40:00,51.07,51.18,50.97,51.01,177700.0,35.9564,36.0338,35.886,35.9142,177700.0
2013-04-11 10:50:00,51.01,51.08,50.86,51.08,239000.0,35.9142,35.9634,35.8085,35.9634,239000.0
2013-04-11 11:00:00,51.08,51.1,50.96,50.98,210000.0,35.9634,35.9775,35.879,35.893,210000.0
2013-04-11 11:10:00,50.98,51.05,50.91,51.01,345700.0,35.893,35.9423,35.8438,35.9142,345700.0
2013-04-11 11:20:00,51.01,51.24,50.98,51.2,353300.0,35.9142,36.0761,35.893,36.0479,353300.0
2013-04-11 11:30:00,51.2,51.23,51.05,51.07,478800.0,36.0479,36.0691,35.9423,35.9564,478800.0
2013-04-11 11:40:00,51.07,51.15,51.05,51.13,199200.0,35.9564,36.0127,35.9423,35.9986,199200.0
2013-04-11 11:50:00,51.13,51.14,51.09,51.12,211700.0,35.9986,36.0057,35.9705,35.9916,211700.0
2013-04-11 12:00:00,51.13,51.36,51.12,51.36,396200.0,35.9986,36.1606,35.9916,36.1606,396200.0
2013-04-11 12:10:00,51.36,51.51,51.35,51.51,235700.0,36.1606,36.2662,36.1535,36.2662,235700.0
2013-04-11 12:20:00,51.51,51.65,51.45,51.65,354700.0,36.2662,36.3648,36.2239,36.3648,354700.0
2013-04-11 12:30:00,51.65,51.65,51.43,51.45,340000.0,36.3648,36.3648,36.2099,36.2239,340000.0
2013-04-11 12:40:00,51.46,51.57,51.44,51.56,276100.0,36.231,36.3084,36.2169,36.3014,276100.0
2013-04-11 12:50:00,51.55,51.64,51.5,51.57,1082800.0,36.2944,36.3577,36.2591,36.3084,1082800.0
2013-04-11 13:00:00,51.58,51.81,51.58,51.74,436400.0,36.3155,36.4774,36.3155,36.4281,436400.0
2013-04-11 13:10:00,51.74,51.77,51.67,51.71,240500.0,36.4281,36.4492,36.3788,36.407,240500.0
2013-04-11 13:20:00,51.71,51.88,51.67,51.84,377200.0,36.407,36.5267,36.3788,36.4985,377200.0
2013-04-11 13:30:00,51.85,51.97,51.83,51.92,435300.0,36.5056,36.5901,36.4915,36.5549,435300.0
2013-04-11 13:40:00,51.92,51.98,51.88,51.9,216800.0,36.5549,36.5971,36.5267,36.5408,216800.0
2013-04-11 13:50:00,51.89,51.91,51.69,51.77,269300.0,36.5337,36.5478,36.3929,36.4492,269300.0
2013-04-11 14:00:00,51.77,51.87,51.76,51.81,177200.0,36.4492,36.5197,36.4422,36.4774,177200.0
2013-04-11 14:10:00,51.82,51.82,51.7,51.72,203200.0,36.4844,36.4844,36.4,36.414,203200.0
2013-04-11 14:20:00,51.72,51.74,51.66,51.69,232800.0,36.414,36.4281,36.3718,36.3929,232800.0
2013-04-11 14:30:00,51.68,51.87,51.68,51.87,242000.0,36.3859,36.5197,36.3859,36.5197,242000.0
2013-04-11 14:40:00,51.87,51.91,51.68,51.7,229300.0,36.5197,36.5478,36.3859,36.4,229300.0
2013-04-11 14:50:00,51.7,51.78,51.6,51.74,189600.0,36.4,36.4563,36.3296,36.4281,189600.0
2013-04-11 15:00:00,51.74,51.75,51.59,51.66,265100.0,36.4281,36.4352,36.3225,36.3718,265100.0
2013-04-11 15:10:00,51.66,51.72,51.53,51.54,207000.0,36.3718,36.414,36.2803,36.2873,207000.0
2013-04-11 15:20:00,51.54,51.62,51.51,51.6,195300.0,36.2873,36.3436,36.2662,36.3296,195300.0
2013-04-11 15:30:00,51.61,51.66,51.51,51.6,281100.0,36.3366,36.3718,36.2662,36.3296,281100.0
2013-04-11 15:40:00,51.6,51.7,51.54,51.66,445700.0,36.3296,36.4,36.2873,36.3718,445700.0
2013-04-11 15:50:00,51.66,51.66,51.55,51.65,677500.0,36.3718,36.3718,36.2944,36.3648,677500.0
2013-04-12 09:30:00,51.66,52.25,51.55,52.04,861200.0,36.3718,36.7872,36.2944,36.6393,861200.0
2013-04-12 09:40:00,52.05,52.43,51.94,52.02,502400.0,36.6464,36.9139,36.5689,36.6253,502400.0
2013-04-12 09:50:00,52.02,52.15,51.97,52.05,278900.0,36.6253,36.7168,36.5901,36.6464,278900.0
2013-04-12 10:00:00,52.07,52.1,52.0,52.09,263600.0,36.6605,36.6816,36.6112,36.6745,263600.0
2013-04-12 10:10:00,52.1,52.28,52.07,52.08,569100.0,36.6816,36.8083,36.6605,36.6675,569100.0
2013-04-12 10:20:00,52.08,52.19,52.0,52.05,310500.0,36.6675,36.745,36.6112,36.6464,310500.0
2013-04-12 10:30:00,52.05,52.07,51.81,51.97,367800.0,36.6464,36.6605,36.4774,36.5901,367800.0
2013-04-12 10:40:00,51.97,51.99,51.43,51.47,396600.0,36.5901,36.6041,36.2099,36.238,396600.0
2013-04-12 10:50:00,51.48,51.71,51.48,51.61,305400.0,36.2451,36.407,36.2451,36.3366,305400.0
2013-04-12 11:00:00,51.6,51.8,51.54,51.67,259200.0,36.3296,36.4704,36.2873,36.3788,259200.0
2013-04-12 11:10:00,51.66,51.75,51.57,51.65,225500.0,36.3718,36.4352,36.3084,36.3648,225500.0
2013-04-12 11:20:00,51.65,51.7,51.56,51.69,276500.0,36.3648,36.4,36.3014,36.3929,276500.0
2013-04-12 11:30:00,51.69,51.7,51.61,51.63,113500.0,36.3929,36.4,36.3366,36.3507,113500.0
2013-04-12 11:40:00,51.64,51.64,51.43,51.55,204800.0,36.3577,36.3577,36.2099,36.2944,204800.0
2013-04-12 11:50:00,51.54,51.61,51.51,51.56,220300.0,36.2873,36.3366,36.2662,36.3014,220300.0
2013-04-12 12:00:00,51.55,51.59,51.52,51.56,144700.0,36.2944,36.3225,36.2732,36.3014,144700.0
2013-04-12 12:10:00,51.56,51.59,51.44,51.53,170600.0,36.3014,36.3225,36.2169,36.2803,170600.0
2013-04-12 12:20:00,51.53,51.56,51.44,51.45,118000.0,36.2803,36.3014,36.2169,36.2239,118000.0
2013-04-12 12:30:00,51.43,51.59,51.39,51.53,192000.0,36.2099,36.3225,36.1817,36.2803,192000.0
2013-04-12 12:40:00,51.54,51.62,51.51,51.55,218600.0,36.2873,36.3436,36.2662,36.2944,218600.0
2013-04-12 12:50:00,51.54,51.65,51.54,51.6,283400.0,36.2873,36.3648,36.2873,36.3296,283400.0
2013-04-12 13:00:00,51.6,51.62,51.57,51.61,183200.0,36.3296,36.3436,36.3084,36.3366,183200.0
2013-04-12 13:10:00,51.61,51.67,51.59,51.65,236900.0,36.3366,36.3788,36.3225,36.3648,236900.0
2013-04-12 13:20:00,51.65,51.81,51.65,51.78,140800.0,36.3648,36.4774,36.3648,36.4563,140800.0
2013-04-12 13:30:00,51.78,51.84,51.71,51.77,111600.0,36.4563,36.4985,36.407,36.4492,111600.0
2013-04-12 13:40:00,51.78,51.95,51.75,51.95,127500.0,36.4563,36.576,36.4352,36.576,127500.0
2013-04-12 13:50:00,51.95,51.95,51.75,51.77,84500.0,36.576,36.576,36.4352,36.4492,84500.0
2013-04-12 14:00:00,51.77,51.91,51.77,51.87,96400.0,36.4492,36.5478,36.4492,36.5197,96400.0
2013-04-12 14:10:00,51.86,51.87,51.79,51.81,109500.0,36.5126,36.5197,36.4633,36.4774,109500.0
2013-04-12 14:20:00,51.81,51.82,51.63,51.63,120900.0,36.4774,36.4844,36.3507,36.3507,120900.0
2013-04-12 14:30:00,51.64,51.65,51.59,51.63,152200.0,36.3577,36.3648,36.3225,36.3507,152200.0
2013-04-12 14:40:00,51.63,51.67,51.61,51.65,212300.0,36.3507,36.3788,36.3366,36.3648,212300.0
2013-04-12 14:50:00,51.64,51.67,51.62,51.65,259100.0,36.3577,36.3788,36.3436,36.3648,259100.0
2013-04-12 15:00:00,51.65,51.68,51.64,51.66,103200.0,36.3648,36.3859,36.3577,36.3718,103200.0
2013-04-12 15:10:00,51.66,51.74,51.63,51.74,185500.0,36.3718,36.4281,36.3507,36.4281,185500.0
2013-04-12 15:20:00,51.73,51.77,51.72,51.73,127800.0,36.4211,36.4492,36.414,36.4211,127800.0
2013-04-12 15:30:00,51.73,51.83,51.72,51.8,129700.0,36.4211,36.4915,36.414,36.4704,129700.0
2013-04-12 15:40:00,51.8,51.82,51.72,51.79,226300.0,36.4704,36.4844,36.414,36.4633,226300.0
2013-04-12 15:50:00,51.79,51.94,51.79,51.92,725600.0,36.4633,36.5689,36.4633,36.5549,725600.0
2013-04-15 09:30:00,52.25,52.36,51.94,52.11,509700.0,36.7872,36.8646,36.5689,36.6886,509700.0
2013-04-15 09:40:00,52.11,52.25,51.91,51.94,360300.0,36.6886,36.7872,36.5478,36.5689,360300.0
2013-04-15 09:50:00,51.93,52.06,51.91,52.02,294600.0,36.5619,36.6534,36.5478,36.6253,294600.0
2013-04-15 10:00:00,52.02,52.09,51.9,52.03,351200.0,36.6253,36.6745,36.5408,36.6323,351200.0
2013-04-15 10:10:00,52.03,52.05,51.94,52.0,241800.0,36.6323,36.6464,36.5689,36.6112,241800.0
2013-04-15 10:20:00,51.99,52.05,51.93,51.97,189100.0,36.6041,36.6464,36.5619,36.5901,189100.0
2013-04-15 10:30:00,51.97,52.02,51.85,51.95,202300.0,36.5901,36.6253,36.5056,36.576,202300.0
2013-04-15 10:40:00,51.94,52.03,51.9,51.99,197400.0,36.5689,36.6323,36.5408,36.6041,197400.0
2013-04-15 10:50:00,51.98,52.02,51.86,51.9,181300.0,36.5971,36.6253,36.5126,36.5408,181300.0
2013-04-15 11:00:00,51.9,51.91,51.77,51.77,190700.0,36.5408,36.5478,36.4492,36.4492,190700.0
2013-04-15 11:10:00,51.78,51.83,51.5,51.53,242700.0,36.4563,36.4915,36.2591,36.2803,242700.0
2013-04-15 11:20:00,51.53,51.7,51.52,51.69,133700.0,36.2803,36.4,36.2732,36.3929,133700.0
2013-04-15 11:30:00,51.69,51.79,51.66,51.73,217100.0,36.3929,36.4633,36.3718,36.4211,217100.0
2013-04-15 11:40:00,51.74,52.0,51.63,51.63,179500.0,36.4281,36.6112,36.3507,36.3507,179500.0
2013-04-15 11:50:00,51.63,51.66,51.36,51.37,199700.0,36.3507,36.3718,36.1606,36.1676,199700.0
2013-04-15 12:00:00,51.36,51.38,51.04,51.22,359700.0,36.1606,36.1747,35.9353,36.062,359700.0
2013-04-15 12:10:00,51.22,51.5,51.2,51.49,208300.0,36.062,36.2591,36.0479,36.2521,208300.0
2013-04-15 12:20:00,51.48,51.49,51.3,51.41,120100.0,36.2451,36.2521,36.1183,36.1958,120100.0
2013-04-15 12:30:00,51.4,51.4,51.24,51.27,111600.0,36.1887,36.1887,36.0761,36.0972,111600.0
2013-04-15 12:40:00,51.28,51.33,51.15,51.23,142200.0,36.1043,36.1395,36.0127,36.0691,142200.0
2013-04-15 12:50:00,51.23,51.3,51.1,51.29,128900.0,36.0691,36.1183,35.9775,36.1113,128900.0
2013-04-15 13:00:00,51.29,51.38,51.23,51.38,88300.0,36.1113,36.1747,36.0691,36.1747,88300.0
2013-04-15 13:10:00,51.37,51.5,51.31,51.44,144900.0,36.1676,36.2591,36.1254,36.2169,144900.0
2013-04-15 13:20:00,51.44,51.64,51.36,51.58,529200.0,36.2169,36.3577,36.1606,36.3155,529200.0
2013-04-15 13:30:00,51.58,51.6,51.49,51.51,130200.0,36.3155,36.3296,36.2521,36.2662,130200.0
2013-04-15 13:40:00,51.51,51.54,51.38,51.53,105800.0,36.2662,36.2873,36.1747,36.2803,105800.0
2013-04-15 13:50:00,51.54,51.6,51.52,51.57,107300.0,36.2873,36.3296,36.2732,36.3084,107300.0
2013-04-15 14:00:00,51.56,51.57,51.24,51.29,183700.0,36.3014,36.3084,36.0761,36.1113,183700.0
2013-04-15 14:10:00,51.3,51.35,51.1,51.17,172400.0,36.1183,36.1535,35.9775,36.0268,172400.0
2013-04-15 14:20:00,51.17,51.26,51.1,51.19,116800.0,36.0268,36.0902,35.9775,36.0409,116800.0
2013-04-15 14:30:00,51.19,51.3,51.17,51.26,166600.0,36.0409,36.1183,36.0268,36.0902,166600.0
2013-04-15 14:40:00,51.25,51.5,51.25,51.42,165300.0,36.0831,36.2591,36.0831,36.2028,165300.0
2013-04-15 14:50:00,51.42,51.43,51.06,51.09,180000.0,36.2028,36.2099,35.9494,35.9705,180000.0
2013-04-15 15:00:00,51.09,51.12,50.85,50.94,427500.0,35.9705,35.9916,35.8015,35.8649,427500.0
2013-04-15 15:10:00,50.93,51.08,50.78,51.0,433600.0,35.8578,35.9634,35.7522,35.9071,433600.0
2013-04-15 15:20:00,50.99,51.03,50.88,50.88,260300.0,35.9001,35.9282,35.8226,35.8226,260300.0
2013-04-15 15:30:00,50.89,50.94,50.62,50.73,951800.0,35.8297,35.8649,35.6396,35.717,951800.0
2013-04-15 15:40:00,50.73,50.93,50.72,50.8,359400.0,35.717,35.8578,35.71,35.7663,359400.0
2013-04-15 15:50:00,50.8,50.94,50.65,50.68,736700.0,35.7663,35.8649,35.6607,35.6818,736700.0
2013-04-16 09:30:00,51.27,51.95,51.25,51.71,802500.0,36.0972,36.576,36.0831,36.407,802500.0
2013-04-16 09:40:00,51.71,51.73,51.4,51.47,323300.0,36.407,36.4211,36.1887,36.238,323300.0
2013-04-16 09:50:00,51.47,51.52,51.27,51.35,223000.0,36.238,36.2732,36.0972,36.1535,223000.0
2013-04-16 10:00:00,51.35,51.47,51.3,51.46,438700.0,36.1535,36.238,36.1183,36.231,438700.0
2013-04-16 10:10:00,51.47,51.52,51.3,51.38,419900.0,36.238,36.2732,36.1183,36.1747,419900.0
2013-04-16 10:20:00,51.38,51.49,51.36,51.43,504900.0,36.1747,36.2521,36.1606,36.2099,504900.0
2013-04-16 10:30:00,51.43,51.48,51.26,51.27,249200.0,36.2099,36.2451,36.0902,36.0972,249200.0
2013-04-16 10:40:00,51.27,51.27,51.07,51.19,190200.0,36.0972,36.0972,35.9564,36.0409,190200.0
2013-04-16 10:50:00,51.2,51.36,51.19,51.35,157500.0,36.0479,36.1606,36.0409,36.1535,157500.0
2013-04-16 11:00:00,51.35,51.45,51.29,51.45,288500.0,36.1535,36.2239,36.1113,36.2239,288500.0
2013-04-16 11:10:00,51.46,51.63,51.43,51.57,335400.0,36.231,36.3507,36.2099,36.3084,335400.0
2013-04-16 11:20:00,51.54,51.65,51.48,51.64,333200.0,36.2873,36.3648,36.2451,36.3577,333200.0
2013-04-16 11:30:00,51.63,51.68,51.56,51.61,305400.0,36.3507,36.3859,36.3014,36.3366,305400.0
2013-04-16 11:40:00,51.61,51.75,51.59,51.73,301800.0,36.3366,36.4352,36.3225,36.4211,301800.0
2013-04-16 11:50:00,51.73,51.81,51.69,51.79,331100.0,36.4211,36.4774,36.3929,36.4633,331100.0
2013-04-16 12:00:00,51.8,51.88,51.77,51.81,331500.0,36.4704,36.5267,36.4492,36.4774,331500.0
2013-04-16 12:10:00,51.8,51.87,51.67,51.71,193100.0,36.4704,36.5197,36.3788,36.407,193100.0
2013-04-16 12:20:00,51.7,51.73,51.63,51.71,198300.0,36.4,36.4211,36.3507,36.407,198300.0
2013-04-16 12:30:00,51.71,51.74,51.69,51.72,252400.0,36.407,36.4281,36.3929,36.414,252400.0
2013-04-16 12:40:00,51.71,51.78,51.7,51.76,407600.0,36.407,36.4563,36.4,36.4422,407600.0
2013-04-16 12:50:00,51.75,52.0,51.73,51.97,435000.0,36.4352,36.6112,36.4211,36.5901,435000.0
2013-04-16 13:00:00,51.97,52.0,51.93,51.96,408100.0,36.5901,36.6112,36.5619,36.583,408100.0
2013-04-16 13:10:00,51.96,51.98,51.89,51.9,220200.0,36.583,36.5971,36.5337,36.5408,220200.0
2013-04-16 13:20:00,51.89,51.9,51.79,51.86,357300.0,36.5337,36.5408,36.4633,36.5126,357300.0
2013-04-16 13:30:00,51.86,51.9,51.79,51.85,234600.0,36.5126,36.5408,36.4633,36.5056,234600.0
2013-04-16 13:40:00,51.85,51.94,51.82,51.91,121600.0,36.5056,36.5689,36.4844,36.5478,121600.0
2013-04-16 13:50:00,51.91,51.99,51.87,51.97,136300.0,36.5478,36.6041,36.5197,36.5901,136300.0
2013-04-16 14:00:00,51.97,52.05,51.94,52.0,246500.0,36.5901,36.6464,36.5689,36.6112,246500.0
2013-04-16 14:10:00,52.0,52.0,51.91,51.96,220000.0,36.6112,36.6112,36.5478,36.583,220000.0
2013-04-16 14:20:00,51.97,52.03,51.92,51.97,421500.0,36.5901,36.6323,36.5549,36.5901,421500.0
2013-04-16 14:30:00,51.98,52.01,51.89,51.9,243800.0,36.5971,36.6182,36.5337,36.5408,243800.0
2013-04-16 14:40:00,51.88,51.92,51.76,51.82,231800.0,36.5267,36.5549,36.4422,36.4844,231800.0
2013-04-16 14:50:00,51.82,51.87,51.63,51.65,197400.0,36.4844,36.5197,36.3507,36.3648,197400.0
2013-04-16 15:00:00,51.64,51.7,51.52,51.68,254200.0,36.3577,36.4,36.2732,36.3859,254200.0
2013-04-16 15:10:00,51.68,51.84,51.67,51.8,162700.0,36.3859,36.4985,36.3788,36.4704,162700.0
2013-04-16 15:20:00,51.8,52.0,51.8,51.96,304900.0,36.4704,36.6112,36.4704,36.583,304900.0
2013-04-16 15:30:00,51.96,51.99,51.86,51.98,253900.0,36.583,36.6041,36.5126,36.5971,253900.0
2013-04-16 15:40:00,51.98,52.0,51.88,51.93,270200.0,36.5971,36.6112,36.5267,36.5619,270200.0
2013-04-16 15:50:00,51.93,52.04,51.89,52.03,770500.0,36.5619,36.6393,36.5337,36.6323,770500.0
2013-04-17 09:30:00,51.7,51.84,51.38,51.79,358600.0,36.4,36.4985,36.1747,36.4633,358600.0
2013-04-17 09:40:00,51.78,52.03,51.63,51.91,297000.0,36.4563,36.6323,36.3507,36.5478,297000.0
2013-04-17 09:50:00,51.92,51.99,51.59,51.64,211300.0,36.5549,36.6041,36.3225,36.3577,211300.0
2013-04-17 10:00:00,51.64,51.65,51.39,51.58,232500.0,36.3577,36.3648,36.1817,36.3155,232500.0
2013-04-17 10:10:00,51.58,51.62,51.3,51.33,264200.0,36.3155,36.3436,36.1183,36.1395,264200.0
2013-04-17 10:20:00,51.33,51.4,51.27,51.32,221500.0,36.1395,36.1887,36.0972,36.1324,221500.0
2013-04-17 10:30:00,51.32,51.34,51.22,51.28,346600.0,36.1324,36.1465,36.062,36.1043,346600.0
2013-04-17 10:40:00,51.27,51.35,51.09,51.1,479700.0,36.0972,36.1535,35.9705,35.9775,479700.0
2013-04-17 10:50:00,51.11,51.2,50.93,50.94,583500.0,35.9846,36.0479,35.8578,35.8649,583500.0
2013-04-17 11:00:00,50.94,50.99,50.73,50.8,276000.0,35.8649,35.9001,35.717,35.7663,276000.0
2013-04-17 11:10:00,50.81,51.07,50.78,51.07,284200.0,35.7733,35.9564,35.7522,35.9564,284200.0
2013-04-17 11:20:00,51.08,51.24,51.07,51.17,315700.0,35.9634,36.0761,35.9564,36.0268,315700.0
2013-04-17 11:30:00,51.16,51.19,51.07,51.16,136400.0,36.0198,36.0409,35.9564,36.0198,136400.0
2013-04-17 11:40:00,51.16,51.22,51.12,51.15,191700.0,36.0198,36.062,35.9916,36.0127,191700.0
2013-04-17 11:50:00,51.14,51.24,51.12,51.22,149000.0,36.0057,36.0761,35.9916,36.062,149000.0
2013-04-17 12:00:00,51.24,51.29,51.18,51.18,348300.0,36.0761,36.1113,36.0338,36.0338,348300.0
2013-04-17 12:10:00,51.18,51.33,51.13,51.33,190800.0,36.0338,36.1395,35.9986,36.1395,190800.0
2013-04-17 12:20:00,51.33,51.36,51.22,51.23,332700.0,36.1395,36.1606,36.062,36.0691,332700.0
2013-04-17 12:30:00,51.24,51.34,51.23,51.31,108700.0,36.0761,36.1465,36.0691,36.1254,108700.0
2013-04-17 12:40:00,51.3,51.4,51.27,51.32,149000.0,36.1183,36.1887,36.0972,36.1324,149000.0
2013-04-17 12:50:00,51.33,51.6,51.25,51.58,198200.0,36.1395,36.3296,36.0831,36.3155,198200.0
2013-04-17 13:00:00,51.57,51.74,51.53,51.63,233000.0,36.3084,36.4281,36.2803,36.3507,233000.0
2013-04-17 13:10:00,51.62,51.81,51.48,51.8,249000.0,36.3436,36.4774,36.2451,36.4704,249000.0
2013-04-17 13:20:00,51.8,51.91,51.76,51.87,421300.0,36.4704,36.5478,36.4422,36.5197,421300.0
2013-04-17 13:30:00,51.88,52.0,51.88,51.98,414400.0,36.5267,36.6112,36.5267,36.5971,414400.0
2013-04-17 13:40:00,51.98,52.1,51.96,52.09,325300.0,36.5971,36.6816,36.583,36.6745,325300.0
2013-04-17 13:50:00,52.1,52.2,51.97,52.0,414300.0,36.6816,36.752,36.5901,36.6112,414300.0
2013-04-17 14:00:00,52.0,52.07,51.95,51.97,350100.0,36.6112,36.6605,36.576,36.5901,350100.0
2013-04-17 14:10:00,51.98,52.03,51.9,51.94,127200.0,36.5971,36.6323,36.5408,36.5689,127200.0
2013-04-17 14:20:00,51.94,52.05,51.91,52.02,138500.0,36.5689,36.6464,36.5478,36.6253,138500.0
2013-04-17 14:30:00,52.02,52.06,51.89,51.95,124700.0,36.6253,36.6534,36.5337,36.576,124700.0
2013-04-17 14:40:00,51.95,51.97,51.79,51.85,263800.0,36.576,36.5901,36.4633,36.5056,263800.0
2013-04-17 14:50:00,51.84,52.0,51.76,51.98,160900.0,36.4985,36.6112,36.4422,36.5971,160900.0
2013-04-17 15:00:00,51.97,52.0,51.9,51.93,229400.0,36.5901,36.6112,36.5408,36.5619,229400.0
2013-04-17 15:10:00,51.94,52.0,51.88,51.92,266800.0,36.5689,36.6112,36.5267,36.5549,266800.0
2013-04-17 15:20:00,51.94,52.0,51.9,51.93,167100.0,36.5689,36.6112,36.5408,36.5619,167100.0
2013-04-17 15:30:00,51.93,51.99,51.76,51.92,400000.0,36.5619,36.6041,36.4422,36.5549,400000.0
2013-04-17 15:40:00,51.91,52.12,51.88,52.06,590900.0,36.5478,36.6957,36.5267,36.6534,590900.0
2013-04-17 15:50:00,52.08,52.14,51.92,51.93,682400.0,36.6675,36.7097,36.5549,36.5619,682400.0
2013-04-18 09:30:00,52.04,52.06,51.51,51.57,288900.0,36.6393,36.6534,36.2662,36.3084,288900.0
2013-04-18 09:40:00,51.63,51.84,51.55,51.7,214500.0,36.3507,36.4985,36.2944,36.4,214500.0
2013-04-18 09:50:00,51.69,51.75,51.37,51.54,264100.0,36.3929,36.4352,36.1676,36.2873,264100.0
2013-04-18 10:00:00,51.52,51.52,51.26,51.42,492000.0,36.2732,36.2732,36.0902,36.2028,492000.0
2013-04-18 10:10:00,51.42,51.7,51.41,51.54,257200.0,36.2028,36.4,36.1958,36.2873,257200.0
2013-04-18 10:20:00,51.55,51.64,51.46,51.53,221900.0,36.2944,36.3577,36.231,36.2803,221900.0
2013-04-18 10:30:00,51.53,51.59,51.44,51.45,387500.0,36.2803,36.3225,36.2169,36.2239,387500.0
2013-04-18 10:40:00,51.45,51.64,51.44,51.62,156900.0,36.2239,36.3577,36.2169,36.3436,156900.0
2013-04-18 10:50:00,51.62,51.77,51.56,51.7,284500.0,36.3436,36.4492,36.3014,36.4,284500.0
2013-04-18 11:00:00,51.7,51.73,51.6,51.62,240500.0,36.4,36.4211,36.3296,36.3436,240500.0
2013-04-18 11:10:00,51.61,51.66,51.53,51.59,143100.0,36.3366,36.3718,36.2803,36.3225,143100.0
2013-04-18 11:20:00,51.59,51.66,51.49,51.53,92300.0,36.3225,36.3718,36.2521,36.2803,92300.0
2013-04-18 11:30:00,51.53,51.63,51.41,51.41,131400.0,36.2803,36.3507,36.1958,36.1958,131400.0
2013-04-18 11:40:00,51.41,51.49,51.16,51.32,227300.0,36.1958,36.2521,36.0198,36.1324,227300.0
2013-04-18 11:50:00,51.32,51.42,51.24,51.36,365400.0,36.1324,36.2028,36.0761,36.1606,365400.0
2013-04-18 12:00:00,51.36,51.36,51.06,51.09,193800.0,36.1606,36.1606,35.9494,35.9705,193800.0
2013-04-18 12:10:00,51.09,51.18,51.06,51.09,138500.0,35.9705,36.0338,35.9494,35.9705,138500.0
2013-04-18 12:20:00,51.08,51.21,51.05,51.14,91800.0,35.9634,36.055,35.9423,36.0057,91800.0
2013-04-18 12:30:00,51.13,51.17,51.01,51.05,156200.0,35.9986,36.0268,35.9142,35.9423,156200.0
2013-04-18 12:40:00,51.05,51.17,51.02,51.16,95900.0,35.9423,36.0268,35.9212,36.0198,95900.0
2013-04-18 12:50:00,51.16,51.26,51.14,51.21,108100.0,36.0198,36.0902,36.0057,36.055,108100.0
2013-04-18 13:00:00,51.21,51.38,51.2,51.35,109600.0,36.055,36.1747,36.0479,36.1535,109600.0
2013-04-18 13:10:00,51.36,51.43,51.34,51.35,123700.0,36.1606,36.2099,36.1465,36.1535,123700.0
2013-04-18 13:20:00,51.34,51.38,51.3,51.36,71900.0,36.1465,36.1747,36.1183,36.1606,71900.0
2013-04-18 13:30:00,51.36,51.37,51.21,51.26,173600.0,36.1606,36.1676,36.055,36.0902,173600.0
2013-04-18 13:40:00,51.25,51.28,51.15,51.16,88900.0,36.0831,36.1043,36.0127,36.0198,88900.0
2013-04-18 13:50:00,51.15,51.22,51.12,51.19,82100.0,36.0127,36.062,35.9916,36.0409,82100.0
2013-04-18 14:00:00,51.19,51.19,50.88,50.93,202500.0,36.0409,36.0409,35.8226,35.8578,202500.0
2013-04-18 14:10:00,50.91,50.92,50.75,50.83,206900.0,35.8438,35.8508,35.7311,35.7874,206900.0
2013-04-18 14:20:00,50.83,50.85,50.66,50.81,222100.0,35.7874,35.8015,35.6677,35.7733,222100.0
2013-04-18 14:30:00,50.79,50.89,50.76,50.82,167600.0,35.7593,35.8297,35.7381,35.7804,167600.0
2013-04-18 14:40:00,50.82,50.89,50.7,50.76,352300.0,35.7804,35.8297,35.6959,35.7381,352300.0
2013-04-18 14:50:00,50.76,50.78,50.55,50.67,219500.0,35.7381,35.7522,35.5903,35.6748,219500.0
2013-04-18 15:00:00,50.66,50.71,50.53,50.55,335500.0,35.6677,35.7029,35.5762,35.5903,335500.0
2013-04-18 15:10:00,50.55,50.77,50.55,50.7,233400.0,35.5903,35.7452,35.5903,35.6959,233400.0
2013-04-18 15:20:00,50.7,50.75,50.65,50.75,215200.0,35.6959,35.7311,35.6607,35.7311,215200.0
2013-04-18 15:30:00,50.75,50.86,50.69,50.75,247800.0,35.7311,35.8085,35.6889,35.7311,247800.0
2013-04-18 15:40:00,50.75,50.8,50.7,50.75,403000.0,35.7311,35.7663,35.6959,35.7311,403000.0
2013-04-18 15:50:00,50.76,50.94,50.76,50.88,651300.0,35.7381,35.8649,35.7381,35.8226,651300.0
2013-04-19 09:30:00,50.6,51.89,50.6,51.85,1669200.0,35.6255,36.5337,35.6255,36.5056,1669200.0
2013-04-19 09:40:00,51.82,52.03,51.68,51.73,489200.0,36.4844,36.6323,36.3859,36.4211,489200.0
2013-04-19 09:50:00,51.73,51.86,51.57,51.82,241000.0,36.4211,36.5126,36.3084,36.4844,241000.0
2013-04-19 10:00:00,51.83,52.19,51.67,52.18,371700.0,36.4915,36.745,36.3788,36.7379,371700.0
2013-04-19 10:10:00,52.18,52.32,51.97,52.23,262700.0,36.7379,36.8365,36.5901,36.7731,262700.0
2013-04-19 10:20:00,52.23,52.28,52.07,52.26,244000.0,36.7731,36.8083,36.6605,36.7942,244000.0
2013-04-19 10:30:00,52.26,52.27,52.09,52.21,178200.0,36.7942,36.8013,36.6745,36.759,178200.0
2013-04-19 10:40:00,52.22,52.27,52.07,52.13,301600.0,36.7661,36.8013,36.6605,36.7027,301600.0
2013-04-19 10:50:00,52.13,52.41,52.04,52.39,410000.0,36.7027,36.8998,36.6393,36.8858,410000.0
2013-04-19 11:00:00,52.39,52.55,52.35,52.48,408400.0,36.8858,36.9984,36.8576,36.9491,408400.0
2013-04-19 11:10:00,52.49,52.92,52.41,52.9,371600.0,36.9562,37.2589,36.8998,37.2448,371600.0
2013-04-19 11:20:00,52.88,52.94,52.82,52.84,302900.0,37.2308,37.273,37.1885,37.2026,302900.0
2013-04-19 11:30:00,52.82,53.2,52.8,53.19,395300.0,37.1885,37.4561,37.1744,37.449,395300.0
2013-04-19 11:40:00,53.2,53.27,52.97,53.0,396100.0,37.4561,37.5053,37.2941,37.3152,396100.0
2013-04-19 11:50:00,53.0,53.03,52.91,53.01,265200.0,37.3152,37.3364,37.2519,37.3223,265200.0
2013-04-19 12:00:00,53.01,53.24,52.96,53.21,269700.0,37.3223,37.4842,37.2871,37.4631,269700.0
2013-04-19 12:10:00,53.22,53.3,53.04,53.13,310500.0,37.4701,37.5265,37.3434,37.4068,310500.0
2013-04-19 12:20:00,53.13,53.48,53.13,53.48,290900.0,37.4068,37.6532,37.4068,37.6532,290900.0
2013-04-19 12:30:00,53.48,53.66,53.39,53.62,255000.0,37.6532,37.7799,37.5898,37.7518,255000.0
2013-04-19 12:40:00,53.61,53.96,53.58,53.8,394000.0,37.7447,37.9911,37.7236,37.8785,394000.0
2013-04-19 12:50:00,53.8,53.94,53.79,53.85,330000.0,37.8785,37.9771,37.8714,37.9137,330000.0
2013-04-19 13:00:00,53.85,53.85,53.58,53.7,357300.0,37.9137,37.9137,37.7236,37.8081,357300.0
2013-04-19 13:10:00,53.69,53.88,53.61,53.78,218700.0,37.801,37.9348,37.7447,37.8644,218700.0
2013-04-19 13:20:00,53.77,53.94,53.7,53.93,210700.0,37.8574,37.9771,37.8081,37.97,210700.0
2013-04-19 13:30:00,53.94,53.98,53.85,53.87,187000.0,37.9771,38.0052,37.9137,37.9278,187000.0
2013-04-19 13:40:00,53.87,53.91,53.6,53.61,228200.0,37.9278,37.9559,37.7377,37.7447,228200.0
2013-04-19 13:50:00,53.6,53.65,53.43,53.46,311700.0,37.7377,37.7729,37.618,37.6391,311700.0
2013-04-19 14:00:00,53.46,53.48,53.24,53.44,244800.0,37.6391,37.6532,37.4842,37.625,244800.0
2013-04-19 14:10:00,53.46,53.6,53.4,53.48,235800.0,37.6391,37.7377,37.5969,37.6532,235800.0
2013-04-19 14:20:00,53.49,53.59,53.45,53.48,208100.0,37.6602,37.7306,37.6321,37.6532,208100.0
2013-04-19 14:30:00,53.47,53.55,53.41,53.43,256500.0,37.6461,37.7025,37.6039,37.618,256500.0
2013-04-19 14:40:00,53.43,53.49,53.35,53.4,257600.0,37.618,37.6602,37.5617,37.5969,257600.0
2013-04-19 14:50:00,53.4,53.42,53.29,53.3,263600.0,37.5969,37.6109,37.5194,37.5265,263600.0
2013-04-19 15:00:00,53.29,53.34,53.18,53.29,315300.0,37.5194,37.5546,37.442,37.5194,315300.0
2013-04-19 15:10:00,53.29,53.31,53.16,53.25,401300.0,37.5194,37.5335,37.4279,37.4913,401300.0
2013-04-19 15:20:00,53.25,53.33,53.21,53.28,337000.0,37.4913,37.5476,37.4631,37.5124,337000.0
2013-04-19 15:30:00,53.27,53.31,53.17,53.18,419900.0,37.5053,37.5335,37.4349,37.442,419900.0
2013-04-19 15:40:00,53.19,53.2,52.97,53.02,669600.0,37.449,37.4561,37.2941,37.3293,669600.0
2013-04-19 15:50:00,53.02,53.26,53.0,53.18,1271100.0,37.3293,37.4983,37.3152,37.442,1271100.0
2013-04-22 09:30:00,54.13,54.2,53.34,53.5,949400.0,38.1108,38.1601,37.5546,37.6673,949400.0
2013-04-22 09:40:00,53.49,53.52,53.29,53.35,593600.0,37.6602,37.6814,37.5194,37.5617,593600.0
2013-04-22 09:50:00,53.35,53.78,53.32,53.66,437600.0,37.5617,37.8644,37.5405,37.7799,437600.0
2013-04-22 10:00:00,53.66,53.67,53.41,53.48,296100.0,37.7799,37.787,37.6039,37.6532,296100.0
2013-04-22 10:10:00,53.48,53.52,53.33,53.5,355000.0,37.6532,37.6814,37.5476,37.6673,355000.0
2013-04-22 10:20:00,53.5,53.59,53.43,53.56,424400.0,37.6673,37.7306,37.618,37.7095,424400.0
2013-04-22 10:30:00,53.55,53.56,53.33,53.43,225700.0,37.7025,37.7095,37.5476,37.618,225700.0
2013-04-22 10:40:00,53.41,53.6,53.35,53.5,319100.0,37.6039,37.7377,37.5617,37.6673,319100.0
2013-04-22 10:50:00,53.52,53.66,53.51,53.63,405700.0,37.6814,37.7799,37.6743,37.7588,405700.0
2013-04-22 11:00:00,53.63,53.96,53.63,53.94,361100.0,37.7588,37.9911,37.7588,37.9771,361100.0
2013-04-22 11:10:00,53.94,53.99,53.63,53.67,226000.0,37.9771,38.0123,37.7588,37.787,226000.0
2013-04-22 11:20:00,53.67,53.73,53.63,53.66,250900.0,37.787,37.8292,37.7588,37.7799,250900.0
2013-04-22 11:30:00,53.67,53.82,53.65,53.72,162100.0,37.787,37.8926,37.7729,37.8222,162100.0
2013-04-22 11:40:00,53.73,53.73,53.59,53.61,138600.0,37.8292,37.8292,37.7306,37.7447,138600.0
2013-04-22 11:50:00,53.61,53.81,53.59,53.73,140000.0,37.7447,37.8855,37.7306,37.8292,140000.0
2013-04-22 12:00:00,53.73,53.78,53.63,53.68,201200.0,37.8292,37.8644,37.7588,37.794,201200.0
2013-04-22 12:10:00,53.68,53.8,53.68,53.76,170000.0,37.794,37.8785,37.794,37.8503,170000.0
2013-04-22 12:20:00,53.76,53.79,53.68,53.7,113300.0,37.8503,37.8714,37.794,37.8081,113300.0
2013-04-22 12:30:00,53.7,53.86,53.69,53.83,193200.0,37.8081,37.9207,37.801,37.8996,193200.0
2013-04-22 12:40:00,53.81,53.9,53.74,53.89,201300.0,37.8855,37.9489,37.8362,37.9419,201300.0
2013-04-22 12:50:00,53.9,53.92,53.77,53.91,155200.0,37.9489,37.963,37.8574,37.9559,155200.0
2013-04-22 13:00:00,53.9,53.95,53.85,53.86,120800.0,37.9489,37.9841,37.9137,37.9207,120800.0
2013-04-22 13:10:00,53.86,53.89,53.7,53.75,276100.0,37.9207,37.9419,37.8081,37.8433,276100.0
2013-04-22 13:20:00,53.75,53.8,53.65,53.7,138100.0,37.8433,37.8785,37.7729,37.8081,138100.0
2013-04-22 13:30:00,53.71,53.77,53.67,53.73,131300.0,37.8151,37.8574,37.787,37.8292,131300.0
2013-04-22 13:40:00,53.74,53.84,53.73,53.74,169900.0,37.8362,37.9067,37.8292,37.8362,169900.0
2013-04-22 13:50:00,53.75,53.79,53.61,53.61,149000.0,37.8433,37.8714,37.7447,37.7447,149000.0
2013-04-22 14:00:00,53.62,53.75,53.62,53.72,144500.0,37.7518,37.8433,37.7518,37.8222,144500.0
2013-04-22 14:10:00,53.72,53.83,53.67,53.74,146800.0,37.8222,37.8996,37.787,37.8362,146800.0
2013-04-22 14:20:00,53.74,53.86,53.73,53.82,287000.0,37.8362,37.9207,37.8292,37.8926,287000.0
2013-04-22 14:30:00,53.81,53.96,53.8,53.92,378300.0,37.8855,37.9911,37.8785,37.963,378300.0
2013-04-22 14:40:00,53.93,54.06,53.82,54.05,410800.0,37.97,38.0615,37.8926,38.0545,410800.0
2013-04-22 14:50:00,54.04,54.22,54.02,54.08,464400.0,38.0475,38.1742,38.0334,38.0756,464400.0
2013-04-22 15:00:00,54.08,54.11,53.93,53.94,302800.0,38.0756,38.0967,37.97,37.9771,302800.0
2013-04-22 15:10:00,53.95,54.05,53.94,54.03,218700.0,37.9841,38.0545,37.9771,38.0404,218700.0
2013-04-22 15:20:00,54.02,54.14,54.0,54.13,152100.0,38.0334,38.1179,38.0193,38.1108,152100.0
2013-04-22 15:30:00,54.13,54.24,54.09,54.23,482000.0,38.1108,38.1883,38.0827,38.1812,482000.0
2013-04-22 15:40:00,54.23,54.23,54.0,54.04,262500.0,38.1812,38.1812,38.0193,38.0475,262500.0
2013-04-22 15:50:00,54.03,54.06,53.91,54.05,512000.0,38.0404,38.0615,37.9559,38.0545,512000.0
2013-04-23 09:30:00,54.39,54.55,54.18,54.47,710000.0,38.2939,38.4065,38.146,38.3502,710000.0
2013-04-23 09:40:00,54.48,54.59,54.38,54.44,414700.0,38.3573,38.4347,38.2868,38.3291,414700.0
2013-04-23 09:50:00,54.44,54.87,54.43,54.81,373000.0,38.3291,38.6318,38.322,38.5896,373000.0
2013-04-23 10:00:00,54.8,55.16,54.8,54.93,435700.0,38.5826,38.836,38.5826,38.6741,435700.0
2013-04-23 10:10:00,54.93,54.93,54.71,54.73,352700.0,38.6741,38.6741,38.5192,38.5333,352700.0
2013-04-23 10:20:00,54.72,54.77,54.43,54.51,377500.0,38.5262,38.5614,38.322,38.3784,377500.0
2013-04-23 10:30:00,54.51,54.58,54.43,54.47,276800.0,38.3784,38.4277,38.322,38.3502,276800.0
2013-04-23 10:40:00,54.47,54.52,54.26,54.35,328900.0,38.3502,38.3854,38.2024,38.2657,328900.0
2013-04-23 10:50:00,54.35,54.4,54.24,54.36,178900.0,38.2657,38.3009,38.1883,38.2728,178900.0
2013-04-23 11:00:00,54.37,54.46,54.3,54.3,148100.0,38.2798,38.3432,38.2305,38.2305,148100.0
2013-04-23 11:10:00,54.31,54.35,54.05,54.21,305800.0,38.2376,38.2657,38.0545,38.1672,305800.0
2013-04-23 11:20:00,54.21,54.21,53.91,53.91,279100.0,38.1672,38.1672,37.9559,37.9559,279100.0
2013-04-23 11:30:00,53.91,54.15,53.85,54.11,340800.0,37.9559,38.1249,37.9137,38.0967,340800.0
2013-04-23 11:40:00,54.12,54.29,54.12,54.14,151300.0,38.1038,38.2235,38.1038,38.1179,151300.0
2013-04-23 11:50:00,54.13,54.14,53.86,53.87,179900.0,38.1108,38.1179,37.9207,37.9278,179900.0
2013-04-23 12:00:00,53.87,53.87,53.7,53.76,233800.0,37.9278,37.9278,37.8081,37.8503,233800.0
2013-04-23 12:10:00,53.77,53.79,53.63,53.65,220700.0,37.8574,37.8714,37.7588,37.7729,220700.0
2013-04-23 12:20:00,53.66,53.71,53.52,53.63,259800.0,37.7799,37.8151,37.6814,37.7588,259800.0
2013-04-23 12:30:00,53.64,53.73,53.63,53.71,153100.0,37.7658,37.8292,37.7588,37.8151,153100.0
2013-04-23 12:40:00,53.71,53.75,53.66,53.66,121800.0,37.8151,37.8433,37.7799,37.7799,121800.0
2013-04-23 12:50:00,53.66,53.78,53.64,53.72,118100.0,37.7799,37.8644,37.7658,37.8222,118100.0
2013-04-23 13:00:00,53.71,53.76,52.74,52.74,535700.0,37.8151,37.8503,37.1322,37.1322,535700.0
2013-04-23 13:10:00,52.74,53.76,52.58,53.76,830600.0,37.1322,37.8503,37.0195,37.8503,830600.0
2013-04-23 13:20:00,53.76,53.87,53.63,53.66,163900.0,37.8503,37.9278,37.7588,37.7799,163900.0
2013-04-23 13:30:00,53.65,53.75,53.63,53.65,153000.0,37.7729,37.8433,37.7588,37.7729,153000.0
2013-04-23 13:40:00,53.64,53.73,53.6,53.72,140000.0,37.7658,37.8292,37.7377,37.8222,140000.0
2013-04-23 13:50:00,53.72,53.81,53.69,53.77,148400.0,37.8222,37.8855,37.801,37.8574,148400.0
2013-04-23 14:00:00,53.76,53.77,53.58,53.63,293600.0,37.8503,37.8574,37.7236,37.7588,293600.0
2013-04-23 14:10:00,53.64,53.64,53.48,53.48,143300.0,37.7658,37.7658,37.6532,37.6532,143300.0
2013-04-23 14:20:00,53.48,53.53,53.3,53.31,308100.0,37.6532,37.6884,37.5265,37.5335,308100.0
2013-04-23 14:30:00,53.3,53.31,53.05,53.2,394000.0,37.5265,37.5335,37.3504,37.4561,394000.0
2013-04-23 14:40:00,53.2,53.22,53.07,53.09,242800.0,37.4561,37.4701,37.3645,37.3786,242800.0
2013-04-23 14:50:00,53.09,53.3,53.08,53.29,292500.0,37.3786,37.5265,37.3716,37.5194,292500.0
2013-04-23 15:00:00,53.3,53.37,53.16,53.2,261800.0,37.5265,37.5757,37.4279,37.4561,261800.0
2013-04-23 15:10:00,53.2,53.23,53.11,53.12,281800.0,37.4561,37.4772,37.3927,37.3997,281800.0
2013-04-23 15:20:00,53.11,53.31,53.11,53.24,370900.0,37.3927,37.5335,37.3927,37.4842,370900.0
2013-04-23 15:30:00,53.23,53.31,53.2,53.26,253500.0,37.4772,37.5335,37.4561,37.4983,253500.0
2013-04-23 15:40:00,53.27,53.33,53.19,53.33,333900.0,37.5053,37.5476,37.449,37.5476,333900.0
2013-04-23 15:50:00,53.33,53.36,53.25,53.33,769200.0,37.5476,37.5687,37.4913,37.5476,769200.0
2013-04-24 09:30:00,53.27,53.52,52.25,52.37,810300.0,37.5053,37.6814,36.7872,36.8717,810300.0
2013-04-24 09:40:00,52.37,52.38,51.75,52.19,664400.0,36.8717,36.8787,36.4352,36.745,664400.0
2013-04-24 09:50:00,52.18,52.19,51.02,51.13,973100.0,36.7379,36.745,35.9212,35.9986,973100.0
2013-04-24 10:00:00,51.14,51.35,50.57,51.0,1657100.0,36.0057,36.1535,35.6044,35.9071,1657100.0
2013-04-24 10:10:00,51.0,51.75,50.93,51.7,1001100.0,35.9071,36.4352,35.8578,36.4,1001100.0
2013-04-24 10:20:00,51.71,52.21,51.66,52.03,613500.0,36.407,36.759,36.3718,36.6323,613500.0
2013-04-24 10:30:00,52.02,52.06,51.43,51.61,566300.0,36.6253,36.6534,36.2099,36.3366,566300.0
2013-04-24 10:40:00,51.6,51.79,51.42,51.77,303000.0,36.3296,36.4633,36.2028,36.4492,303000.0
2013-04-24 10:50:00,51.77,51.78,51.37,51.39,344400.0,36.4492,36.4563,36.1676,36.1817,344400.0
2013-04-24 11:00:00,51.41,51.51,51.4,51.42,522500.0,36.1958,36.2662,36.1887,36.2028,522500.0
2013-04-24 11:10:00,51.41,51.43,51.3,51.36,335900.0,36.1958,36.2099,36.1183,36.1606,335900.0
2013-04-24 11:20:00,51.36,51.51,51.36,51.5,198700.0,36.1606,36.2662,36.1606,36.2591,198700.0
2013-04-24 11:30:00,51.5,51.7,51.49,51.69,197500.0,36.2591,36.4,36.2521,36.3929,197500.0
2013-04-24 11:40:00,51.67,51.77,51.66,51.69,199400.0,36.3788,36.4492,36.3718,36.3929,199400.0
2013-04-24 11:50:00,51.69,51.8,51.61,51.64,159700.0,36.3929,36.4704,36.3366,36.3577,159700.0
2013-04-24 12:00:00,51.64,51.7,51.6,51.69,138800.0,36.3577,36.4,36.3296,36.3929,138800.0
2013-04-24 12:10:00,51.7,51.7,51.48,51.49,159800.0,36.4,36.4,36.2451,36.2521,159800.0
2013-04-24 12:20:00,51.5,51.58,51.4,51.56,376100.0,36.2591,36.3155,36.1887,36.3014,376100.0
2013-04-24 12:30:00,51.56,51.6,51.47,51.47,225100.0,36.3014,36.3296,36.238,36.238,225100.0
2013-04-24 12:40:00,51.48,51.5,51.45,51.45,177000.0,36.2451,36.2591,36.2239,36.2239,177000.0
2013-04-24 12:50:00,51.46,51.47,51.19,51.19,398700.0,36.231,36.238,36.0409,36.0409,398700.0
2013-04-24 13:00:00,51.2,51.31,51.19,51.27,279300.0,36.0479,36.1254,36.0409,36.0972,279300.0
2013-04-24 13:10:00,51.27,51.27,51.13,51.14,198900.0,36.0972,36.0972,35.9986,36.0057,198900.0
2013-04-24 13:20:00,51.14,51.16,50.92,51.02,482600.0,36.0057,36.0198,35.8508,35.9212,482600.0
2013-04-24 13:30:00,51.03,51.19,51.03,51.12,229100.0,35.9282,36.0409,35.9282,35.9916,229100.0
2013-04-24 13:40:00,51.11,51.16,51.02,51.05,272500.0,35.9846,36.0198,35.9212,35.9423,272500.0
2013-04-24 13:50:00,51.05,51.09,50.96,51.0,221200.0,35.9423,35.9705,35.879,35.9071,221200.0
2013-04-24 14:00:00,51.0,51.02,50.96,50.99,411100.0,35.9071,35.9212,35.879,35.9001,411100.0
2013-04-24 14:10:00,50.99,51.05,50.85,50.97,342200.0,35.9001,35.9423,35.8015,35.886,342200.0
2013-04-24 14:20:00,50.97,51.07,50.97,51.05,211300.0,35.886,35.9564,35.886,35.9423,211300.0
2013-04-24 14:30:00,51.04,51.05,50.97,50.97,253100.0,35.9353,35.9423,35.886,35.886,253100.0
2013-04-24 14:40:00,50.97,50.99,50.89,50.9,218600.0,35.886,35.9001,35.8297,35.8367,218600.0
2013-04-24 14:50:00,50.89,50.9,50.76,50.81,255200.0,35.8297,35.8367,35.7381,35.7733,255200.0
2013-04-24 15:00:00,50.81,50.86,50.72,50.8,326000.0,35.7733,35.8085,35.71,35.7663,326000.0
2013-04-24 15:10:00,50.8,50.95,50.77,50.8,554900.0,35.7663,35.8719,35.7452,35.7663,554900.0
2013-04-24 15:20:00,50.8,50.87,50.72,50.73,393900.0,35.7663,35.8156,35.71,35.717,393900.0
2013-04-24 15:30:00,50.74,50.77,50.6,50.61,459300.0,35.7241,35.7452,35.6255,35.6325,459300.0
2013-04-24 15:40:00,50.61,50.68,50.5,50.67,659200.0,35.6325,35.6818,35.5551,35.6748,659200.0
2013-04-24 15:50:00,50.66,50.71,50.43,50.6,1481400.0,35.6677,35.7029,35.5058,35.6255,1481400.0
2013-04-25 09:30:00,51.34,51.68,51.2,51.29,598500.0,36.1465,36.3859,36.0479,36.1113,598500.0
2013-04-25 09:40:00,51.26,51.26,50.91,51.0,295800.0,36.0902,36.0902,35.8438,35.9071,295800.0
2013-04-25 09:50:00,51.01,51.15,50.95,51.0,237600.0,35.9142,36.0127,35.8719,35.9071,237600.0
2013-04-25 10:00:00,50.99,51.1,50.96,51.02,382200.0,35.9001,35.9775,35.879,35.9212,382200.0
2013-04-25 10:10:00,51.02,51.14,50.97,51.13,425100.0,35.9212,36.0057,35.886,35.9986,425100.0
2013-04-25 10:20:00,51.13,51.49,51.12,51.35,402200.0,35.9986,36.2521,35.9916,36.1535,402200.0
2013-04-25 10:30:00,51.35,51.75,51.35,51.6,425000.0,36.1535,36.4352,36.1535,36.3296,425000.0
2013-04-25 10:40:00,51.61,51.74,51.55,51.6,409000.0,36.3366,36.4281,36.2944,36.3296,409000.0
2013-04-25 10:50:00,51.6,51.6,51.44,51.56,269000.0,36.3296,36.3296,36.2169,36.3014,269000.0
2013-04-25 11:00:00,51.56,51.74,51.55,51.65,366300.0,36.3014,36.4281,36.2944,36.3648,366300.0
2013-04-25 11:10:00,51.66,51.71,51.57,51.6,343000.0,36.3718,36.407,36.3084,36.3296,343000.0
2013-04-25 11:20:00,51.6,51.61,51.44,51.48,199500.0,36.3296,36.3366,36.2169,36.2451,199500.0
2013-04-25 11:30:00,51.48,51.52,51.39,51.51,212700.0,36.2451,36.2732,36.1817,36.2662,212700.0
2013-04-25 11:40:00,51.51,51.52,51.45,51.51,164500.0,36.2662,36.2732,36.2239,36.2662,164500.0
2013-04-25 11:50:00,51.51,51.84,51.41,51.55,495200.0,36.2662,36.4985,36.1958,36.2944,495200.0
2013-04-25 12:00:00,51.55,51.64,51.51,51.61,149900.0,36.2944,36.3577,36.2662,36.3366,149900.0
2013-04-25 12:10:00,51.61,51.63,51.43,51.43,168000.0,36.3366,36.3507,36.2099,36.2099,168000.0
2013-04-25 12:20:00,51.43,51.45,51.38,51.45,93200.0,36.2099,36.2239,36.1747,36.2239,93200.0
2013-04-25 12:30:00,51.46,51.61,51.45,51.56,94200.0,36.231,36.3366,36.2239,36.3014,94200.0
2013-04-25 12:40:00,51.56,51.69,51.49,51.69,166300.0,36.3014,36.3929,36.2521,36.3929,166300.0
2013-04-25 12:50:00,51.68,51.74,51.52,51.52,174300.0,36.3859,36.4281,36.2732,36.2732,174300.0
2013-04-25 13:00:00,51.52,51.59,51.5,51.52,121400.0,36.2732,36.3225,36.2591,36.2732,121400.0
2013-04-25 13:10:00,51.52,51.63,51.52,51.59,93800.0,36.2732,36.3507,36.2732,36.3225,93800.0
2013-04-25 13:20:00,51.59,51.61,51.53,51.54,140500.0,36.3225,36.3366,36.2803,36.2873,140500.0
2013-04-25 13:30:00,51.54,51.54,51.47,51.49,169400.0,36.2873,36.2873,36.238,36.2521,169400.0
2013-04-25 13:40:00,51.49,51.5,51.38,51.38,186100.0,36.2521,36.2591,36.1747,36.1747,186100.0
2013-04-25 13:50:00,51.39,51.39,51.32,51.37,143200.0,36.1817,36.1817,36.1324,36.1676,143200.0
2013-04-25 14:00:00,51.37,51.4,51.32,51.38,141400.0,36.1676,36.1887,36.1324,36.1747,141400.0
2013-04-25 14:10:00,51.38,51.4,51.32,51.35,183400.0,36.1747,36.1887,36.1324,36.1535,183400.0
2013-04-25 14:20:00,51.35,51.54,51.35,51.53,155300.0,36.1535,36.2873,36.1535,36.2803,155300.0
2013-04-25 14:30:00,51.52,51.53,51.42,51.45,139300.0,36.2732,36.2803,36.2028,36.2239,139300.0
2013-04-25 14:40:00,51.45,51.51,51.41,51.41,150200.0,36.2239,36.2662,36.1958,36.1958,150200.0
2013-04-25 14:50:00,51.41,51.45,51.32,51.44,167700.0,36.1958,36.2239,36.1324,36.2169,167700.0
2013-04-25 15:00:00,51.42,51.47,51.33,51.44,149400.0,36.2028,36.238,36.1395,36.2169,149400.0
2013-04-25 15:10:00,51.44,51.44,51.33,51.37,237000.0,36.2169,36.2169,36.1395,36.1676,237000.0
2013-04-25 15:20:00,51.38,51.41,51.29,51.33,286300.0,36.1747,36.1958,36.1113,36.1395,286300.0
2013-04-25 15:30:00,51.34,51.49,51.33,51.48,284900.0,36.1465,36.2521,36.1395,36.2451,284900.0
2013-04-25 15:40:00,51.47,51.53,51.44,51.45,291000.0,36.238,36.2803,36.2169,36.2239,291000.0
2013-04-25 15:50:00,51.45,51.45,51.37,51.44,497100.0,36.2239,36.2239,36.1676,36.2169,497100.0
2013-04-26 09:30:00,51.51,52.05,51.44,51.79,477100.0,36.2662,36.6464,36.2169,36.4633,477100.0
2013-04-26 09:40:00,51.8,52.0,51.77,51.99,254900.0,36.4704,36.6112,36.4492,36.6041,254900.0
2013-04-26 09:50:00,51.99,52.25,51.97,52.12,538300.0,36.6041,36.7872,36.5901,36.6957,538300.0
2013-04-26 10:00:00,52.12,52.14,51.86,51.98,216000.0,36.6957,36.7097,36.5126,36.5971,216000.0
2013-04-26 10:10:00,51.99,52.04,51.55,51.61,293000.0,36.6041,36.6393,36.2944,36.3366,293000.0
2013-04-26 10:20:00,51.61,51.68,51.45,51.6,213700.0,36.3366,36.3859,36.2239,36.3296,213700.0
2013-04-26 10:30:00,51.6,51.68,51.56,51.65,249000.0,36.3296,36.3859,36.3014,36.3648,249000.0
2013-04-26 10:40:00,51.64,51.67,51.55,51.6,123300.0,36.3577,36.3788,36.2944,36.3296,123300.0
2013-04-26 10:50:00,51.61,51.67,51.57,51.65,154700.0,36.3366,36.3788,36.3084,36.3648,154700.0
2013-04-26 11:00:00,51.65,51.68,51.58,51.62,103400.0,36.3648,36.3859,36.3155,36.3436,103400.0
2013-04-26 11:10:00,51.62,51.7,51.59,51.68,122400.0,36.3436,36.4,36.3225,36.3859,122400.0
2013-04-26 11:20:00,51.68,51.86,51.67,51.85,131000.0,36.3859,36.5126,36.3788,36.5056,131000.0
2013-04-26 11:30:00,51.85,51.87,51.71,51.78,89000.0,36.5056,36.5197,36.407,36.4563,89000.0
2013-04-26 11:40:00,51.79,51.89,51.73,51.76,96400.0,36.4633,36.5337,36.4211,36.4422,96400.0
2013-04-26 11:50:00,51.76,51.83,51.74,51.79,106800.0,36.4422,36.4915,36.4281,36.4633,106800.0
2013-04-26 12:00:00,51.79,51.89,51.68,51.85,134700.0,36.4633,36.5337,36.3859,36.5056,134700.0
2013-04-26 12:10:00,51.85,51.91,51.73,51.79,124700.0,36.5056,36.5478,36.4211,36.4633,124700.0
2013-04-26 12:20:00,51.78,51.78,51.65,51.69,97700.0,36.4563,36.4563,36.3648,36.3929,97700.0
2013-04-26 12:30:00,51.69,51.79,51.68,51.7,63200.0,36.3929,36.4633,36.3859,36.4,63200.0
2013-04-26 12:40:00,51.7,51.77,51.68,51.74,85600.0,36.4,36.4492,36.3859,36.4281,85600.0
2013-04-26 12:50:00,51.74,51.8,51.72,51.78,79300.0,36.4281,36.4704,36.414,36.4563,79300.0
2013-04-26 13:00:00,51.78,51.78,51.7,51.75,72900.0,36.4563,36.4563,36.4,36.4352,72900.0
2013-04-26 13:10:00,51.75,51.9,51.75,51.89,106900.0,36.4352,36.5408,36.4352,36.5337,106900.0
2013-04-26 13:20:00,51.89,52.03,51.87,51.93,150600.0,36.5337,36.6323,36.5197,36.5619,150600.0
2013-04-26 13:30:00,51.93,51.93,51.77,51.83,230900.0,36.5619,36.5619,36.4492,36.4915,230900.0
2013-04-26 13:40:00,51.84,51.86,51.74,51.76,125000.0,36.4985,36.5126,36.4281,36.4422,125000.0
2013-04-26 13:50:00,51.75,51.75,51.69,51.69,136400.0,36.4352,36.4352,36.3929,36.3929,136400.0
2013-04-26 14:00:00,51.68,51.7,51.64,51.66,240400.0,36.3859,36.4,36.3577,36.3718,240400.0
2013-04-26 14:10:00,51.66,51.68,51.53,51.58,151700.0,36.3718,36.3859,36.2803,36.3155,151700.0
2013-04-26 14:20:00,51.58,51.62,51.57,51.58,97600.0,36.3155,36.3436,36.3084,36.3155,97600.0
2013-04-26 14:30:00,51.58,51.59,51.47,51.5,173200.0,36.3155,36.3225,36.238,36.2591,173200.0
2013-04-26 14:40:00,51.5,51.5,51.33,51.36,387000.0,36.2591,36.2591,36.1395,36.1606,387000.0
2013-04-26 14:50:00,51.37,51.51,51.37,51.46,186900.0,36.1676,36.2662,36.1676,36.231,186900.0
2013-04-26 15:00:00,51.46,51.51,51.4,51.45,252300.0,36.231,36.2662,36.1887,36.2239,252300.0
2013-04-26 15:10:00,51.44,51.44,51.32,51.32,220300.0,36.2169,36.2169,36.1324,36.1324,220300.0
2013-04-26 15:20:00,51.32,51.63,51.29,51.59,278300.0,36.1324,36.3507,36.1113,36.3225,278300.0
2013-04-26 15:30:00,51.58,51.59,51.36,51.42,391400.0,36.3155,36.3225,36.1606,36.2028,391400.0
2013-04-26 15:40:00,51.43,51.52,51.38,51.4,311500.0,36.2099,36.2732,36.1747,36.1887,311500.0
2013-04-26 15:50:00,51.4,51.44,51.33,51.39,763900.0,36.1887,36.2169,36.1395,36.1817,763900.0
2013-04-29 09:30:00,51.36,51.63,50.77,51.12,663000.0,36.1606,36.3507,35.7452,35.9916,663000.0
2013-04-29 09:40:00,51.12,51.16,50.87,50.88,429600.0,35.9916,36.0198,35.8156,35.8226,429600.0
2013-04-29 09:50:00,50.89,51.4,50.78,51.36,482200.0,35.8297,36.1887,35.7522,36.1606,482200.0
2013-04-29 10:00:00,51.35,51.4,51.18,51.36,343700.0,36.1535,36.1887,36.0338,36.1606,343700.0
2013-04-29 10:10:00,51.35,51.5,51.21,51.44,243000.0,36.1535,36.2591,36.055,36.2169,243000.0
2013-04-29 10:20:00,51.44,51.48,51.35,51.39,348200.0,36.2169,36.2451,36.1535,36.1817,348200.0
2013-04-29 10:30:00,51.39,51.44,51.28,51.29,223100.0,36.1817,36.2169,36.1043,36.1113,223100.0
2013-04-29 10:40:00,51.29,51.32,51.1,51.15,213500.0,36.1113,36.1324,35.9775,36.0127,213500.0
2013-04-29 10:50:00,51.14,51.33,51.11,51.3,264800.0,36.0057,36.1395,35.9846,36.1183,264800.0
2013-04-29 11:00:00,51.31,51.31,51.11,51.18,132700.0,36.1254,36.1254,35.9846,36.0338,132700.0
2013-04-29 11:10:00,51.17,51.19,50.99,51.03,228500.0,36.0268,36.0409,35.9001,35.9282,228500.0
2013-04-29 11:20:00,51.03,51.13,51.02,51.12,153100.0,35.9282,35.9986,35.9212,35.9916,153100.0
2013-04-29 11:30:00,51.12,51.17,51.09,51.14,133000.0,35.9916,36.0268,35.9705,36.0057,133000.0
2013-04-29 11:40:00,51.15,51.31,51.12,51.31,124500.0,36.0127,36.1254,35.9916,36.1254,124500.0
2013-04-29 11:50:00,51.3,51.44,51.3,51.41,164600.0,36.1183,36.2169,36.1183,36.1958,164600.0
2013-04-29 12:00:00,51.41,51.5,51.39,51.49,130800.0,36.1958,36.2591,36.1817,36.2521,130800.0
2013-04-29 12:10:00,51.49,51.58,51.48,51.51,209900.0,36.2521,36.3155,36.2451,36.2662,209900.0
2013-04-29 12:20:00,51.5,51.51,51.33,51.4,142300.0,36.2591,36.2662,36.1395,36.1887,142300.0
2013-04-29 12:30:00,51.41,51.5,51.39,51.47,284100.0,36.1958,36.2591,36.1817,36.238,284100.0
2013-04-29 12:40:00,51.46,51.51,51.46,51.49,99200.0,36.231,36.2662,36.231,36.2521,99200.0
2013-04-29 12:50:00,51.48,51.51,51.46,51.47,96200.0,36.2451,36.2662,36.231,36.238,96200.0
2013-04-29 13:00:00,51.47,51.52,51.42,51.45,124600.0,36.238,36.2732,36.2028,36.2239,124600.0
2013-04-29 13:10:00,51.46,51.52,51.39,51.46,262700.0,36.231,36.2732,36.1817,36.231,262700.0
2013-04-29 13:20:00,51.45,51.45,51.32,51.4,110400.0,36.2239,36.2239,36.1324,36.1887,110400.0
2013-04-29 13:30:00,51.4,51.4,51.26,51.26,143300.0,36.1887,36.1887,36.0902,36.0902,143300.0
2013-04-29 13:40:00,51.25,51.38,51.25,51.38,95300.0,36.0831,36.1747,36.0831,36.1747,95300.0
2013-04-29 13:50:00,51.38,51.45,51.34,51.42,204700.0,36.1747,36.2239,36.1465,36.2028,204700.0
2013-04-29 14:00:00,51.41,51.47,51.31,51.32,166300.0,36.1958,36.238,36.1254,36.1324,166300.0
2013-04-29 14:10:00,51.32,51.35,51.22,51.24,125400.0,36.1324,36.1535,36.062,36.0761,125400.0
2013-04-29 14:20:00,51.24,51.28,51.17,51.17,158200.0,36.0761,36.1043,36.0268,36.0268,158200.0
2013-04-29 14:30:00,51.17,51.2,51.12,51.14,125400.0,36.0268,36.0479,35.9916,36.0057,125400.0
2013-04-29 14:40:00,51.14,51.18,51.07,51.09,177700.0,36.0057,36.0338,35.9564,35.9705,177700.0
2013-04-29 14:50:00,51.09,51.18,51.09,51.15,184200.0,35.9705,36.0338,35.9705,36.0127,184200.0
2013-04-29 15:00:00,51.16,51.2,51.13,51.19,192000.0,36.0198,36.0479,35.9986,36.0409,192000.0
2013-04-29 15:10:00,51.19,51.21,51.12,51.18,140200.0,36.0409,36.055,35.9916,36.0338,140200.0
2013-04-29 15:20:00,51.17,51.19,51.13,51.16,180500.0,36.0268,36.0409,35.9986,36.0198,180500.0
2013-04-29 15:30:00,51.16,51.23,51.16,51.23,190900.0,36.0198,36.0691,36.0198,36.0691,190900.0
2013-04-29 15:40:00,51.23,51.23,51.1,51.14,332300.0,36.0691,36.0691,35.9775,36.0057,332300.0
2013-04-29 15:50:00,51.14,51.17,50.97,51.08,879500.0,36.0057,36.0268,35.886,35.9634,879500.0
2013-04-30 09:30:00,50.75,50.89,50.56,50.59,481900.0,35.7311,35.8297,35.5973,35.6185,481900.0
2013-04-30 09:40:00,50.59,50.65,50.1,50.13,663900.0,35.6185,35.6607,35.2735,35.2946,663900.0
2013-04-30 09:50:00,50.13,50.44,50.13,50.43,517000.0,35.2946,35.5128,35.2946,35.5058,517000.0
2013-04-30 10:00:00,50.45,50.49,50.23,50.44,323700.0,35.5199,35.548,35.365,35.5128,323700.0
2013-04-30 10:10:00,50.43,50.49,50.17,50.26,378300.0,35.5058,35.548,35.3227,35.3861,378300.0
2013-04-30 10:20:00,50.27,50.37,49.43,49.46,833300.0,35.3932,35.4636,34.8017,34.8229,833300.0
2013-04-30 10:30:00,49.47,50.04,49.45,49.99,662900.0,34.8299,35.2312,34.8158,35.196,662900.0
2013-04-30 10:40:00,49.99,50.4,49.96,50.27,406700.0,35.196,35.4847,35.1749,35.3932,406700.0
2013-04-30 10:50:00,50.26,50.38,50.17,50.18,319700.0,35.3861,35.4706,35.3227,35.3298,319700.0
2013-04-30 11:00:00,50.18,50.2,49.9,50.08,302100.0,35.3298,35.3439,35.1327,35.2594,302100.0
2013-04-30 11:10:00,50.08,50.11,49.77,49.81,321900.0,35.2594,35.2805,35.0411,35.0693,321900.0
2013-04-30 11:20:00,49.8,50.12,49.79,50.01,347300.0,35.0622,35.2875,35.0552,35.2101,347300.0
2013-04-30 11:30:00,50.01,50.13,49.94,49.98,276700.0,35.2101,35.2946,35.1608,35.189,276700.0
2013-04-30 11:40:00,49.98,50.19,49.95,50.17,412000.0,35.189,35.3368,35.1679,35.3227,412000.0
2013-04-30 11:50:00,50.16,50.3,50.15,50.17,192600.0,35.3157,35.4143,35.3087,35.3227,192600.0
2013-04-30 12:00:00,50.18,50.27,50.15,50.23,114900.0,35.3298,35.3932,35.3087,35.365,114900.0
2013-04-30 12:10:00,50.23,50.29,50.14,50.22,144900.0,35.365,35.4072,35.3016,35.358,144900.0
2013-04-30 12:20:00,50.22,50.38,50.19,50.34,145200.0,35.358,35.4706,35.3368,35.4424,145200.0
2013-04-30 12:30:00,50.34,50.36,50.27,50.31,99700.0,35.4424,35.4565,35.3932,35.4213,99700.0
2013-04-30 12:40:00,50.31,50.36,50.24,50.31,167500.0,35.4213,35.4565,35.372,35.4213,167500.0
2013-04-30 12:50:00,50.31,50.48,50.3,50.45,139100.0,35.4213,35.541,35.4143,35.5199,139100.0
2013-04-30 13:00:00,50.45,50.5,50.37,50.39,215400.0,35.5199,35.5551,35.4636,35.4776,215400.0
2013-04-30 13:10:00,50.39,50.57,50.36,50.57,133900.0,35.4776,35.6044,35.4565,35.6044,133900.0
2013-04-30 13:20:00,50.57,50.61,50.51,50.53,112300.0,35.6044,35.6325,35.5621,35.5762,112300.0
2013-04-30 13:30:00,50.53,50.61,50.48,50.56,225800.0,35.5762,35.6325,35.541,35.5973,225800.0
2013-04-30 13:40:00,50.57,50.71,50.57,50.66,103100.0,35.6044,35.7029,35.6044,35.6677,103100.0
2013-04-30 13:50:00,50.67,50.68,50.48,50.66,229100.0,35.6748,35.6818,35.541,35.6677,229100.0
2013-04-30 14:00:00,50.66,50.69,50.58,50.68,184600.0,35.6677,35.6889,35.6114,35.6818,184600.0
2013-04-30 14:10:00,50.69,50.73,50.58,50.64,149800.0,35.6889,35.717,35.6114,35.6537,149800.0
2013-04-30 14:20:00,50.65,50.7,50.62,50.68,119900.0,35.6607,35.6959,35.6396,35.6818,119900.0
2013-04-30 14:30:00,50.68,50.72,50.59,50.65,191700.0,35.6818,35.71,35.6185,35.6607,191700.0
2013-04-30 14:40:00,50.66,50.75,50.64,50.7,137000.0,35.6677,35.7311,35.6537,35.6959,137000.0
2013-04-30 14:50:00,50.7,50.73,50.62,50.73,199200.0,35.6959,35.717,35.6396,35.717,199200.0
2013-04-30 15:00:00,50.73,50.73,50.58,50.71,181700.0,35.717,35.717,35.6114,35.7029,181700.0
2013-04-30 15:10:00,50.7,50.76,50.66,50.73,215800.0,35.6959,35.7381,35.6677,35.717,215800.0
2013-04-30 15:20:00,50.73,50.76,50.71,50.73,134000.0,35.717,35.7381,35.7029,35.717,134000.0
2013-04-30 15:30:00,50.73,50.76,50.7,50.75,196300.0,35.717,35.7381,35.6959,35.7311,196300.0
2013-04-30 15:40:00,50.74,50.75,50.66,50.66,265500.0,35.7241,35.7311,35.6677,35.6677,265500.0
2013-04-30 15:50:00,50.66,50.7,50.58,50.65,861400.0,35.6677,35.6959,35.6114,35.6607,861400.0
2013-05-01 09:30:00,50.45,50.5,50.1,50.32,367700.0,35.5199,35.5551,35.2735,35.4284,367700.0
2013-05-01 09:40:00,50.32,50.43,50.15,50.34,296300.0,35.4284,35.5058,35.3087,35.4424,296300.0
2013-05-01 09:50:00,50.35,50.4,50.21,50.27,251400.0,35.4495,35.4847,35.3509,35.3932,251400.0
2013-05-01 10:00:00,50.29,50.31,50.06,50.09,273200.0,35.4072,35.4213,35.2453,35.2664,273200.0
2013-05-01 10:10:00,50.09,50.09,49.87,49.99,301400.0,35.2664,35.2664,35.1115,35.196,301400.0
2013-05-01 10:20:00,49.99,50.02,49.86,50.01,301500.0,35.196,35.2171,35.1045,35.2101,301500.0
2013-05-01 10:30:00,50.01,50.02,49.89,49.96,387200.0,35.2101,35.2171,35.1256,35.1749,387200.0
2013-05-01 10:40:00,49.97,50.02,49.9,49.94,259000.0,35.1819,35.2171,35.1327,35.1608,259000.0
2013-05-01 10:50:00,49.94,50.02,49.9,49.9,192100.0,35.1608,35.2171,35.1327,35.1327,192100.0
2013-05-01 11:00:00,49.9,50.02,49.9,50.01,431700.0,35.1327,35.2171,35.1327,35.2101,431700.0
2013-05-01 11:10:00,50.01,50.17,49.99,50.03,364500.0,35.2101,35.3227,35.196,35.2242,364500.0
2013-05-01 11:20:00,50.04,50.13,49.9,49.93,266100.0,35.2312,35.2946,35.1327,35.1538,266100.0
2013-05-01 11:30:00,49.94,50.13,49.94,50.1,211100.0,35.1608,35.2946,35.1608,35.2735,211100.0
2013-05-01 11:40:00,50.1,50.2,50.1,50.12,384700.0,35.2735,35.3439,35.2735,35.2875,384700.0
2013-05-01 11:50:00,50.12,50.26,50.12,50.21,115200.0,35.2875,35.3861,35.2875,35.3509,115200.0
2013-05-01 12:00:00,50.2,50.2,50.04,50.06,111900.0,35.3439,35.3439,35.2312,35.2453,111900.0
2013-05-01 12:10:00,50.05,50.18,50.03,50.17,185400.0,35.2383,35.3298,35.2242,35.3227,185400.0
2013-05-01 12:20:00,50.17,50.25,50.13,50.2,117700.0,35.3227,35.3791,35.2946,35.3439,117700.0
2013-05-01 12:30:00,50.2,50.2,50.09,50.13,122100.0,35.3439,35.3439,35.2664,35.2946,122100.0
2013-05-01 12:40:00,50.13,50.15,50.09,50.11,79000.0,35.2946,35.3087,35.2664,35.2805,79000.0
2013-05-01 12:50:00,50.12,50.13,50.01,50.01,116200.0,35.2875,35.2946,35.2101,35.2101,116200.0
2013-05-01 13:00:00,50.0,50.06,49.97,50.01,220300.0,35.2031,35.2453,35.1819,35.2101,220300.0
2013-05-01 13:10:00,50.02,50.12,49.96,50.03,130800.0,35.2171,35.2875,35.1749,35.2242,130800.0
2013-05-01 13:20:00,50.03,50.21,50.0,50.21,146500.0,35.2242,35.3509,35.2031,35.3509,146500.0
2013-05-01 13:30:00,50.21,50.23,50.15,50.18,151300.0,35.3509,35.365,35.3087,35.3298,151300.0
2013-05-01 13:40:00,50.18,50.19,50.0,50.01,121500.0,35.3298,35.3368,35.2031,35.2101,121500.0
2013-05-01 13:50:00,50.02,50.27,50.01,50.27,122300.0,35.2171,35.3932,35.2101,35.3932,122300.0
2013-05-01 14:00:00,50.27,50.54,50.26,50.54,158700.0,35.3932,35.5832,35.3861,35.5832,158700.0
2013-05-01 14:10:00,50.54,50.55,50.47,50.5,443800.0,35.5832,35.5903,35.534,35.5551,443800.0
2013-05-01 14:20:00,50.51,50.65,50.47,50.62,331300.0,35.5621,35.6607,35.534,35.6396,331300.0
2013-05-01 14:30:00,50.61,50.61,50.46,50.52,207200.0,35.6325,35.6325,35.5269,35.5692,207200.0
2013-05-01 14:40:00,50.52,50.62,50.51,50.53,192600.0,35.5692,35.6396,35.5621,35.5762,192600.0
2013-05-01 14:50:00,50.52,50.59,50.44,50.47,106800.0,35.5692,35.6185,35.5128,35.534,106800.0
2013-05-01 15:00:00,50.46,50.51,50.28,50.3,203400.0,35.5269,35.5621,35.4002,35.4143,203400.0
2013-05-01 15:10:00,50.3,50.3,50.2,50.25,213400.0,35.4143,35.4143,35.3439,35.3791,213400.0
2013-05-01 15:20:00,50.26,50.27,50.15,50.18,228300.0,35.3861,35.3932,35.3087,35.3298,228300.0
2013-05-01 15:30:00,50.18,50.26,50.17,50.18,239400.0,35.3298,35.3861,35.3227,35.3298,239400.0
2013-05-01 15:40:00,50.17,50.22,50.02,50.07,286000.0,35.3227,35.358,35.2171,35.2523,286000.0
2013-05-01 15:50:00,50.07,50.18,50.05,50.15,525000.0,35.2523,35.3298,35.2383,35.3087,525000.0
2013-05-02 09:30:00,52.75,53.15,52.1,52.35,1302900.0,37.1392,37.4208,36.6816,36.8576,1302900.0
2013-05-02 09:40:00,52.3,52.5,51.95,52.26,849600.0,36.8224,36.9632,36.576,36.7942,849600.0
2013-05-02 09:50:00,52.25,52.88,52.15,52.85,574800.0,36.7872,37.2308,36.7168,37.2096,574800.0
2013-05-02 10:00:00,52.86,53.13,52.7,52.78,641800.0,37.2167,37.4068,37.104,37.1603,641800.0
2013-05-02 10:10:00,52.77,53.04,52.72,52.89,609300.0,37.1533,37.3434,37.1181,37.2378,609300.0
2013-05-02 10:20:00,52.87,52.97,52.25,52.48,465200.0,37.2237,37.2941,36.7872,36.9491,465200.0
2013-05-02 10:30:00,52.48,52.93,52.48,52.79,455000.0,36.9491,37.266,36.9491,37.1674,455000.0
2013-05-02 10:40:00,52.79,53.05,52.27,52.98,470900.0,37.1674,37.3504,36.8013,37.3012,470900.0
2013-05-02 10:50:00,52.98,53.03,52.65,52.77,493600.0,37.3012,37.3364,37.0688,37.1533,493600.0
2013-05-02 11:00:00,52.76,52.8,52.55,52.6,351300.0,37.1463,37.1744,36.9984,37.0336,351300.0
2013-05-02 11:10:00,52.6,52.81,52.59,52.74,383300.0,37.0336,37.1815,37.0266,37.1322,383300.0
2013-05-02 11:20:00,52.73,52.88,52.68,52.86,451400.0,37.1251,37.2308,37.0899,37.2167,451400.0
2013-05-02 11:30:00,52.86,52.87,52.61,52.7,187100.0,37.2167,37.2237,37.0407,37.104,187100.0
2013-05-02 11:40:00,52.7,52.73,52.62,52.67,157100.0,37.104,37.1251,37.0477,37.0829,157100.0
2013-05-02 11:50:00,52.66,52.7,52.46,52.47,304600.0,37.0759,37.104,36.935,36.9421,304600.0
2013-05-02 12:00:00,52.47,52.63,52.44,52.55,208600.0,36.9421,37.0547,36.921,36.9984,208600.0
2013-05-02 12:10:00,52.54,52.64,52.45,52.54,178600.0,36.9914,37.0618,36.928,36.9914,178600.0
2013-05-02 12:20:00,52.53,52.65,52.47,52.6,214100.0,36.9843,37.0688,36.9421,37.0336,214100.0
2013-05-02 12:30:00,52.6,52.69,52.55,52.69,228700.0,37.0336,37.097,36.9984,37.097,228700.0
2013-05-02 12:40:00,52.7,52.79,52.45,52.52,332100.0,37.104,37.1674,36.928,36.9773,332100.0
2013-05-02 12:50:00,52.52,52.73,52.52,52.69,314900.0,36.9773,37.1251,36.9773,37.097,314900.0
2013-05-02 13:00:00,52.68,53.03,52.68,53.03,311300.0,37.0899,37.3364,37.0899,37.3364,311300.0
2013-05-02 13:10:00,53.03,53.21,52.83,52.87,505600.0,37.3364,37.4631,37.1956,37.2237,505600.0
2013-05-02 13:20:00,52.88,53.03,52.82,52.95,153500.0,37.2308,37.3364,37.1885,37.28,153500.0
2013-05-02 13:30:00,52.95,52.97,52.76,52.8,178400.0,37.28,37.2941,37.1463,37.1744,178400.0
2013-05-02 13:40:00,52.8,52.83,52.76,52.78,225800.0,37.1744,37.1956,37.1463,37.1603,225800.0
2013-05-02 13:50:00,52.77,52.78,52.54,52.57,277200.0,37.1533,37.1603,36.9914,37.0125,277200.0
2013-05-02 14:00:00,52.57,52.64,52.4,52.42,370000.0,37.0125,37.0618,36.8928,36.9069,370000.0
2013-05-02 14:10:00,52.42,52.65,52.42,52.62,273300.0,36.9069,37.0688,36.9069,37.0477,273300.0
2013-05-02 14:20:00,52.62,52.65,52.52,52.59,188300.0,37.0477,37.0688,36.9773,37.0266,188300.0
2013-05-02 14:30:00,52.59,52.65,52.55,52.62,143100.0,37.0266,37.0688,36.9984,37.0477,143100.0
2013-05-02 14:40:00,52.63,52.79,52.61,52.77,331300.0,37.0547,37.1674,37.0407,37.1533,331300.0
2013-05-02 14:50:00,52.77,52.79,52.61,52.63,375000.0,37.1533,37.1674,37.0407,37.0547,375000.0
2013-05-02 15:00:00,52.62,52.7,52.56,52.66,197400.0,37.0477,37.104,37.0055,37.0759,197400.0
2013-05-02 15:10:00,52.67,52.7,52.59,52.61,190500.0,37.0829,37.104,37.0266,37.0407,190500.0
2013-05-02 15:20:00,52.61,52.64,52.47,52.51,260700.0,37.0407,37.0618,36.9421,36.9703,260700.0
2013-05-02 15:30:00,52.51,52.53,52.4,52.43,318500.0,36.9703,36.9843,36.8928,36.9139,318500.0
2013-05-02 15:40:00,52.43,52.54,52.42,52.44,522600.0,36.9139,36.9914,36.9069,36.921,522600.0
2013-05-02 15:50:00,52.44,52.47,52.18,52.19,1010500.0,36.921,36.9421,36.7379,36.745,1010500.0
2013-05-03 09:30:00,54.55,56.3,54.52,55.35,2079600.0,38.4065,39.6386,38.3854,38.9698,2079600.0
2013-05-03 09:40:00,55.35,55.55,54.81,54.87,993300.0,38.9698,39.1106,38.5896,38.6318,993300.0
2013-05-03 09:50:00,54.9,56.0,54.84,55.82,1342300.0,38.653,39.4274,38.6107,39.3007,1342300.0
2013-05-03 10:00:00,55.81,56.27,55.62,56.24,1004400.0,39.2937,39.6175,39.1599,39.5964,1004400.0
2013-05-03 10:10:00,56.25,56.35,55.57,55.76,692100.0,39.6034,39.6738,39.1247,39.2584,692100.0
2013-05-03 10:20:00,55.75,55.93,55.61,55.73,430200.0,39.2514,39.3781,39.1528,39.2373,430200.0
2013-05-03 10:30:00,55.75,55.95,55.69,55.8,402500.0,39.2514,39.3922,39.2092,39.2866,402500.0
2013-05-03 10:40:00,55.81,55.87,55.36,55.48,656500.0,39.2937,39.3359,38.9768,39.0613,656500.0
2013-05-03 10:50:00,55.49,55.57,55.38,55.45,438000.0,39.0684,39.1247,38.9909,39.0402,438000.0
2013-05-03 11:00:00,55.45,55.47,54.93,55.0,626600.0,39.0402,39.0543,38.6741,38.7234,626600.0
2013-05-03 11:10:00,55.02,55.42,54.97,55.39,302900.0,38.7374,39.0191,38.7022,38.9979,302900.0
2013-05-03 11:20:00,55.38,55.59,55.38,55.51,256800.0,38.9909,39.1388,38.9909,39.0824,256800.0
2013-05-03 11:30:00,55.51,55.75,55.4,55.54,267900.0,39.0824,39.2514,39.005,39.1036,267900.0
2013-05-03 11:40:00,55.54,55.68,55.45,55.53,150800.0,39.1036,39.2021,39.0402,39.0965,150800.0
2013-05-03 11:50:00,55.53,55.62,55.4,55.54,213000.0,39.0965,39.1599,39.005,39.1036,213000.0
2013-05-03 12:00:00,55.55,55.55,55.41,55.51,207500.0,39.1106,39.1106,39.012,39.0824,207500.0
2013-05-03 12:10:00,55.51,55.54,55.42,55.53,193400.0,39.0824,39.1036,39.0191,39.0965,193400.0
2013-05-03 12:20:00,55.51,55.66,55.47,55.6,147300.0,39.0824,39.188,39.0543,39.1458,147300.0
2013-05-03 12:30:00,55.59,55.59,55.44,55.53,246100.0,39.1388,39.1388,39.0331,39.0965,246100.0
2013-05-03 12:40:00,55.53,55.58,55.21,55.26,212100.0,39.0965,39.1317,38.8712,38.9064,212100.0
2013-05-03 12:50:00,55.27,55.45,55.2,55.42,142400.0,38.9135,39.0402,38.8642,39.0191,142400.0
2013-05-03 13:00:00,55.42,55.55,55.37,55.42,194200.0,39.0191,39.1106,38.9839,39.0191,194200.0
2013-05-03 13:10:00,55.41,55.49,55.37,55.42,156900.0,39.012,39.0684,38.9839,39.0191,156900.0
2013-05-03 13:20:00,55.42,55.48,55.37,55.39,121200.0,39.0191,39.0613,38.9839,38.9979,121200.0
2013-05-03 13:30:00,55.39,55.48,55.35,55.41,132400.0,38.9979,39.0613,38.9698,39.012,132400.0
2013-05-03 13:40:00,55.4,55.42,55.3,55.4,203500.0,39.005,39.0191,38.9346,39.005,203500.0
2013-05-03 13:50:00,55.41,55.46,55.34,55.35,296100.0,39.012,39.0472,38.9627,38.9698,296100.0
2013-05-03 14:00:00,55.35,55.35,55.23,55.27,225000.0,38.9698,38.9698,38.8853,38.9135,225000.0
2013-05-03 14:10:00,55.28,55.3,55.24,55.27,578100.0,38.9205,38.9346,38.8923,38.9135,578100.0
2013-05-03 14:20:00,55.28,55.28,55.12,55.23,189100.0,38.9205,38.9205,38.8079,38.8853,189100.0
2013-05-03 14:30:00,55.22,55.23,55.02,55.07,245000.0,38.8783,38.8853,38.7374,38.7726,245000.0
2013-05-03 14:40:00,55.06,55.22,55.05,55.22,205300.0,38.7656,38.8783,38.7586,38.8783,205300.0
2013-05-03 14:50:00,55.21,55.24,55.08,55.17,164800.0,38.8712,38.8923,38.7797,38.8431,164800.0
2013-05-03 15:00:00,55.16,55.2,55.05,55.05,157600.0,38.836,38.8642,38.7586,38.7586,157600.0
2013-05-03 15:10:00,55.05,55.13,55.03,55.13,178700.0,38.7586,38.8149,38.7445,38.8149,178700.0
2013-05-03 15:20:00,55.13,55.19,55.08,55.15,197000.0,38.8149,38.8571,38.7797,38.829,197000.0
2013-05-03 15:30:00,55.14,55.23,55.12,55.21,238900.0,38.8219,38.8853,38.8079,38.8712,238900.0
2013-05-03 15:40:00,55.21,55.22,55.08,55.09,422300.0,38.8712,38.8783,38.7797,38.7867,422300.0
2013-05-03 15:50:00,55.09,55.17,55.04,55.14,878100.0,38.7867,38.8431,38.7515,38.8219,878100.0
2013-05-06 09:30:00,55.26,55.44,54.12,54.91,793000.0,38.9064,39.0331,38.1038,38.66,793000.0
2013-05-06 09:40:00,54.91,54.94,54.63,54.72,447000.0,38.66,38.6811,38.4629,38.5262,447000.0
2013-05-06 09:50:00,54.75,54.75,54.2,54.24,453700.0,38.5473,38.5473,38.1601,38.1883,453700.0
2013-05-06 10:00:00,54.25,54.62,54.21,54.25,439000.0,38.1953,38.4558,38.1672,38.1953,439000.0
2013-05-06 10:10:00,54.27,54.59,54.22,54.47,456900.0,38.2094,38.4347,38.1742,38.3502,456900.0
2013-05-06 10:20:00,54.47,54.52,54.26,54.43,293700.0,38.3502,38.3854,38.2024,38.322,293700.0
2013-05-06 10:30:00,54.42,54.56,54.33,54.45,289600.0,38.315,38.4136,38.2516,38.3361,289600.0
2013-05-06 10:40:00,54.45,54.64,54.4,54.59,320300.0,38.3361,38.4699,38.3009,38.4347,320300.0
2013-05-06 10:50:00,54.59,54.79,54.5,54.75,339800.0,38.4347,38.5755,38.3713,38.5473,339800.0
2013-05-06 11:00:00,54.73,54.93,54.73,54.76,321300.0,38.5333,38.6741,38.5333,38.5544,321300.0
2013-05-06 11:10:00,54.76,54.85,54.74,54.82,210200.0,38.5544,38.6178,38.5403,38.5966,210200.0
2013-05-06 11:20:00,54.81,55.01,54.78,54.94,258800.0,38.5896,38.7304,38.5685,38.6811,258800.0
2013-05-06 11:30:00,54.94,55.08,54.92,55.01,336800.0,38.6811,38.7797,38.667,38.7304,336800.0
2013-05-06 11:40:00,55.02,55.4,55.0,55.39,351500.0,38.7374,39.005,38.7234,38.9979,351500.0
2013-05-06 11:50:00,55.39,55.7,55.37,55.49,451700.0,38.9979,39.2162,38.9839,39.0684,451700.0
2013-05-06 12:00:00,55.48,55.48,55.2,55.33,310000.0,39.0613,39.0613,38.8642,38.9557,310000.0
2013-05-06 12:10:00,55.32,55.36,55.15,55.16,216500.0,38.9487,38.9768,38.829,38.836,216500.0
2013-05-06 12:20:00,55.15,55.27,55.15,55.21,170700.0,38.829,38.9135,38.829,38.8712,170700.0
2013-05-06 12:30:00,55.22,55.29,55.15,55.16,179100.0,38.8783,38.9275,38.829,38.836,179100.0
2013-05-06 12:40:00,55.15,55.15,54.96,55.1,163900.0,38.829,38.829,38.6952,38.7938,163900.0
2013-05-06 12:50:00,55.09,55.15,55.01,55.04,162000.0,38.7867,38.829,38.7304,38.7515,162000.0
2013-05-06 13:00:00,55.04,55.12,54.94,54.96,198800.0,38.7515,38.8079,38.6811,38.6952,198800.0
2013-05-06 13:10:00,54.95,55.07,54.85,54.95,201900.0,38.6882,38.7726,38.6178,38.6882,201900.0
2013-05-06 13:20:00,54.95,54.95,54.73,54.82,312100.0,38.6882,38.6882,38.5333,38.5966,312100.0
2013-05-06 13:30:00,54.82,54.94,54.74,54.75,316900.0,38.5966,38.6811,38.5403,38.5473,316900.0
2013-05-06 13:40:00,54.74,54.74,54.54,54.72,265200.0,38.5403,38.5403,38.3995,38.5262,265200.0
2013-05-06 13:50:00,54.71,54.8,54.62,54.62,306800.0,38.5192,38.5826,38.4558,38.4558,306800.0
2013-05-06 14:00:00,54.61,54.69,54.55,54.55,186300.0,38.4488,38.5051,38.4065,38.4065,186300.0
2013-05-06 14:10:00,54.55,54.6,54.48,54.59,174200.0,38.4065,38.4417,38.3573,38.4347,174200.0
2013-05-06 14:20:00,54.59,54.64,54.46,54.48,273800.0,38.4347,38.4699,38.3432,38.3573,273800.0
2013-05-06 14:30:00,54.48,54.56,54.44,54.53,187600.0,38.3573,38.4136,38.3291,38.3925,187600.0
2013-05-06 14:40:00,54.53,54.53,54.37,54.47,224600.0,38.3925,38.3925,38.2798,38.3502,224600.0
2013-05-06 14:50:00,54.47,54.62,54.47,54.57,224900.0,38.3502,38.4558,38.3502,38.4206,224900.0
2013-05-06 15:00:00,54.58,54.7,54.57,54.69,223500.0,38.4277,38.5121,38.4206,38.5051,223500.0
2013-05-06 15:10:00,54.69,54.69,54.55,54.57,214100.0,38.5051,38.5051,38.4065,38.4206,214100.0
2013-05-06 15:20:00,54.57,54.62,54.56,54.62,156100.0,38.4206,38.4558,38.4136,38.4558,156100.0
2013-05-06 15:30:00,54.62,54.62,54.49,54.51,344100.0,38.4558,38.4558,38.3643,38.3784,344100.0
2013-05-06 15:40:00,54.51,54.64,54.5,54.59,392200.0,38.3784,38.4699,38.3713,38.4347,392200.0
2013-05-06 15:50:00,54.6,54.65,54.36,54.42,895600.0,38.4417,38.4769,38.2728,38.315,895600.0
2013-05-07 09:30:00,54.32,54.6,54.26,54.35,574900.0,38.2446,38.4417,38.2024,38.2657,574900.0
2013-05-07 09:40:00,54.36,54.38,54.08,54.14,393800.0,38.2728,38.2868,38.0756,38.1179,393800.0
2013-05-07 09:50:00,54.13,54.15,53.82,53.9,446300.0,38.1108,38.1249,37.8926,37.9489,446300.0
2013-05-07 10:00:00,53.92,54.04,53.84,53.95,351900.0,37.963,38.0475,37.9067,37.9841,351900.0
2013-05-07 10:10:00,53.95,54.05,53.88,53.9,394100.0,37.9841,38.0545,37.9348,37.9489,394100.0
2013-05-07 10:20:00,53.9,53.9,53.63,53.74,459500.0,37.9489,37.9489,37.7588,37.8362,459500.0
2013-05-07 10:30:00,53.74,53.94,53.73,53.83,245100.0,37.8362,37.9771,37.8292,37.8996,245100.0
2013-05-07 10:40:00,53.83,53.93,53.7,53.88,189700.0,37.8996,37.97,37.8081,37.9348,189700.0
2013-05-07 10:50:00,53.88,53.92,53.61,53.68,301800.0,37.9348,37.963,37.7447,37.794,301800.0
2013-05-07 11:00:00,53.68,53.7,53.4,53.55,415400.0,37.794,37.8081,37.5969,37.7025,415400.0
2013-05-07 11:10:00,53.55,53.66,53.5,53.51,495300.0,37.7025,37.7799,37.6673,37.6743,495300.0
2013-05-07 11:20:00,53.52,53.57,53.45,53.5,281400.0,37.6814,37.7166,37.6321,37.6673,281400.0
2013-05-07 11:30:00,53.5,53.57,53.45,53.53,291600.0,37.6673,37.7166,37.6321,37.6884,291600.0
2013-05-07 11:40:00,53.52,53.55,53.4,53.41,428300.0,37.6814,37.7025,37.5969,37.6039,428300.0
2013-05-07 11:50:00,53.41,53.57,53.41,53.44,348400.0,37.6039,37.7166,37.6039,37.625,348400.0
2013-05-07 12:00:00,53.44,53.55,53.35,53.48,384000.0,37.625,37.7025,37.5617,37.6532,384000.0
2013-05-07 12:10:00,53.48,53.48,53.34,53.4,212800.0,37.6532,37.6532,37.5546,37.5969,212800.0
2013-05-07 12:20:00,53.4,53.63,53.4,53.49,376100.0,37.5969,37.7588,37.5969,37.6602,376100.0
2013-05-07 12:30:00,53.48,53.51,53.37,53.5,245400.0,37.6532,37.6743,37.5757,37.6673,245400.0
2013-05-07 12:40:00,53.5,53.51,53.41,53.5,270500.0,37.6673,37.6743,37.6039,37.6673,270500.0
2013-05-07 12:50:00,53.5,53.74,53.37,53.44,392800.0,37.6673,37.8362,37.5757,37.625,392800.0
2013-05-07 13:00:00,53.45,53.52,53.27,53.33,275600.0,37.6321,37.6814,37.5053,37.5476,275600.0
2013-05-07 13:10:00,53.33,53.35,53.23,53.27,237300.0,37.5476,37.5617,37.4772,37.5053,237300.0
2013-05-07 13:20:00,53.27,53.3,53.18,53.21,197700.0,37.5053,37.5265,37.442,37.4631,197700.0
2013-05-07 13:30:00,53.22,53.25,53.14,53.17,264100.0,37.4701,37.4913,37.4138,37.4349,264100.0
2013-05-07 13:40:00,53.16,53.24,53.1,53.13,267000.0,37.4279,37.4842,37.3856,37.4068,267000.0
2013-05-07 13:50:00,53.13,53.14,52.97,53.04,295100.0,37.4068,37.4138,37.2941,37.3434,295100.0
2013-05-07 14:00:00,53.05,53.27,53.04,53.25,286900.0,37.3504,37.5053,37.3434,37.4913,286900.0
2013-05-07 14:10:00,53.24,53.3,53.15,53.23,217200.0,37.4842,37.5265,37.4208,37.4772,217200.0
2013-05-07 14:20:00,53.23,53.28,53.18,53.24,191400.0,37.4772,37.5124,37.442,37.4842,191400.0
2013-05-07 14:30:00,53.24,53.26,53.15,53.18,228600.0,37.4842,37.4983,37.4208,37.442,228600.0
2013-05-07 14:40:00,53.19,53.2,52.99,53.04,304400.0,37.449,37.4561,37.3082,37.3434,304400.0
2013-05-07 14:50:00,53.03,53.1,52.98,53.1,274200.0,37.3364,37.3856,37.3012,37.3856,274200.0
2013-05-07 15:00:00,53.11,53.18,53.05,53.11,287600.0,37.3927,37.442,37.3504,37.3927,287600.0
2013-05-07 15:10:00,53.12,53.17,53.03,53.03,274600.0,37.3997,37.4349,37.3364,37.3364,274600.0
2013-05-07 15:20:00,53.03,53.06,52.98,52.98,304700.0,37.3364,37.3575,37.3012,37.3012,304700.0
2013-05-07 15:30:00,52.98,53.03,52.88,52.9,421600.0,37.3012,37.3364,37.2308,37.2448,421600.0
2013-05-07 15:40:00,52.9,52.9,52.82,52.83,572200.0,37.2448,37.2448,37.1885,37.1956,572200.0
2013-05-07 15:50:00,52.83,53.14,52.83,53.13,843400.0,37.1956,37.4138,37.1956,37.4068,843400.0
2013-05-08 09:30:00,53.02,53.41,52.91,52.92,597600.0,37.3293,37.6039,37.2519,37.2589,597600.0
2013-05-08 09:40:00,52.94,53.19,52.93,53.11,267200.0,37.273,37.449,37.266,37.3927,267200.0
2013-05-08 09:50:00,53.11,53.23,53.05,53.13,238400.0,37.3927,37.4772,37.3504,37.4068,238400.0
2013-05-08 10:00:00,53.14,53.18,53.04,53.12,240100.0,37.4138,37.442,37.3434,37.3997,240100.0
2013-05-08 10:10:00,53.12,53.19,53.01,53.05,286700.0,37.3997,37.449,37.3223,37.3504,286700.0
2013-05-08 10:20:00,53.05,53.22,53.05,53.18,200700.0,37.3504,37.4701,37.3504,37.442,200700.0
2013-05-08 10:30:00,53.18,53.18,52.98,52.98,319500.0,37.442,37.442,37.3012,37.3012,319500.0
2013-05-08 10:40:00,52.98,52.99,52.82,52.89,403000.0,37.3012,37.3082,37.1885,37.2378,403000.0
2013-05-08 10:50:00,52.89,52.94,52.78,52.78,291500.0,37.2378,37.273,37.1603,37.1603,291500.0
2013-05-08 11:00:00,52.77,52.79,52.59,52.65,359500.0,37.1533,37.1674,37.0266,37.0688,359500.0
2013-05-08 11:10:00,52.65,52.78,52.62,52.65,364100.0,37.0688,37.1603,37.0477,37.0688,364100.0
2013-05-08 11:20:00,52.65,52.7,52.58,52.66,352900.0,37.0688,37.104,37.0195,37.0759,352900.0
2013-05-08 11:30:00,52.65,52.79,52.65,52.74,168000.0,37.0688,37.1674,37.0688,37.1322,168000.0
2013-05-08 11:40:00,52.73,52.78,52.71,52.73,151400.0,37.1251,37.1603,37.1111,37.1251,151400.0
2013-05-08 11:50:00,52.73,52.78,52.69,52.69,249900.0,37.1251,37.1603,37.097,37.097,249900.0
2013-05-08 12:00:00,52.69,52.7,52.53,52.53,331300.0,37.097,37.104,36.9843,36.9843,331300.0
2013-05-08 12:10:00,52.55,52.6,52.51,52.56,188400.0,36.9984,37.0336,36.9703,37.0055,188400.0
2013-05-08 12:20:00,52.55,52.56,52.42,52.46,250800.0,36.9984,37.0055,36.9069,36.935,250800.0
2013-05-08 12:30:00,52.46,52.51,52.37,52.38,189300.0,36.935,36.9703,36.8717,36.8787,189300.0
2013-05-08 12:40:00,52.37,52.37,52.2,52.21,330200.0,36.8717,36.8717,36.752,36.759,330200.0
2013-05-08 12:50:00,52.22,52.28,52.18,52.2,181500.0,36.7661,36.8083,36.7379,36.752,181500.0
2013-05-08 13:00:00,52.21,52.23,52.04,52.07,574300.0,36.759,36.7731,36.6393,36.6605,574300.0
2013-05-08 13:10:00,52.08,52.11,51.99,52.05,368100.0,36.6675,36.6886,36.6041,36.6464,368100.0
2013-05-08 13:20:00,52.05,52.47,52.05,52.4,373500.0,36.6464,36.9421,36.6464,36.8928,373500.0
2013-05-08 13:30:00,52.41,52.42,52.27,52.3,218700.0,36.8998,36.9069,36.8013,36.8224,218700.0
2013-05-08 13:40:00,52.3,52.43,52.29,52.41,149700.0,36.8224,36.9139,36.8154,36.8998,149700.0
2013-05-08 13:50:00,52.4,52.44,52.26,52.29,148000.0,36.8928,36.921,36.7942,36.8154,148000.0
2013-05-08 14:00:00,52.29,52.49,52.27,52.38,300400.0,36.8154,36.9562,36.8013,36.8787,300400.0
2013-05-08 14:10:00,52.38,52.39,52.33,52.37,89700.0,36.8787,36.8858,36.8435,36.8717,89700.0
2013-05-08 14:20:00,52.38,52.38,52.33,52.34,272000.0,36.8787,36.8787,36.8435,36.8506,272000.0
2013-05-08 14:30:00,52.34,52.36,52.29,52.34,157300.0,36.8506,36.8646,36.8154,36.8506,157300.0
2013-05-08 14:40:00,52.33,52.39,52.3,52.33,134700.0,36.8435,36.8858,36.8224,36.8435,134700.0
2013-05-08 14:50:00,52.33,52.38,52.32,52.36,151700.0,36.8435,36.8787,36.8365,36.8646,151700.0
2013-05-08 15:00:00,52.37,52.5,52.36,52.5,195300.0,36.8717,36.9632,36.8646,36.9632,195300.0
2013-05-08 15:10:00,52.5,52.5,52.41,52.43,326600.0,36.9632,36.9632,36.8998,36.9139,326600.0
2013-05-08 15:20:00,52.41,52.47,52.37,52.41,332300.0,36.8998,36.9421,36.8717,36.8998,332300.0
2013-05-08 15:30:00,52.41,52.44,52.37,52.4,258700.0,36.8998,36.921,36.8717,36.8928,258700.0
2013-05-08 15:40:00,52.39,52.46,52.39,52.41,496400.0,36.8858,36.935,36.8858,36.8998,496400.0
2013-05-08 15:50:00,52.41,52.43,52.34,52.38,807100.0,36.8998,36.9139,36.8506,36.8787,807100.0
2013-05-09 09:30:00,52.64,52.66,52.25,52.38,332700.0,37.0618,37.0759,36.7872,36.8787,332700.0
2013-05-09 09:40:00,52.37,52.6,52.34,52.52,207000.0,36.8717,37.0336,36.8506,36.9773,207000.0
2013-05-09 09:50:00,52.52,52.6,52.46,52.46,328100.0,36.9773,37.0336,36.935,36.935,328100.0
2013-05-09 10:00:00,52.46,52.78,52.44,52.7,351700.0,36.935,37.1603,36.921,37.104,351700.0
2013-05-09 10:10:00,52.7,53.22,52.69,53.06,514800.0,37.104,37.4701,37.097,37.3575,514800.0
2013-05-09 10:20:00,53.06,53.14,52.82,52.83,398000.0,37.3575,37.4138,37.1885,37.1956,398000.0
2013-05-09 10:30:00,52.83,53.09,52.83,52.93,250200.0,37.1956,37.3786,37.1956,37.266,250200.0
2013-05-09 10:40:00,52.94,52.96,52.73,52.79,253100.0,37.273,37.2871,37.1251,37.1674,253100.0
2013-05-09 10:50:00,52.79,52.8,52.5,52.53,267700.0,37.1674,37.1744,36.9632,36.9843,267700.0
2013-05-09 11:00:00,52.53,52.72,52.52,52.69,286600.0,36.9843,37.1181,36.9773,37.097,286600.0
2013-05-09 11:10:00,52.68,52.69,52.58,52.6,150700.0,37.0899,37.097,37.0195,37.0336,150700.0
2013-05-09 11:20:00,52.6,52.7,52.59,52.65,164800.0,37.0336,37.104,37.0266,37.0688,164800.0
2013-05-09 11:30:00,52.66,52.66,52.6,52.66,170300.0,37.0759,37.0759,37.0336,37.0759,170300.0
2013-05-09 11:40:00,52.66,52.69,52.59,52.59,144200.0,37.0759,37.097,37.0266,37.0266,144200.0
2013-05-09 11:50:00,52.59,52.7,52.58,52.7,209100.0,37.0266,37.104,37.0195,37.104,209100.0
2013-05-09 12:00:00,52.7,52.86,52.68,52.71,310700.0,37.104,37.2167,37.0899,37.1111,310700.0
2013-05-09 12:10:00,52.71,52.71,52.62,52.65,151300.0,37.1111,37.1111,37.0477,37.0688,151300.0
2013-05-09 12:20:00,52.66,52.7,52.64,52.69,166700.0,37.0759,37.104,37.0618,37.097,166700.0
2013-05-09 12:30:00,52.69,52.73,52.67,52.7,129000.0,37.097,37.1251,37.0829,37.104,129000.0
2013-05-09 12:40:00,52.7,52.7,52.63,52.65,144100.0,37.104,37.104,37.0547,37.0688,144100.0
2013-05-09 12:50:00,52.66,52.74,52.65,52.73,201400.0,37.0759,37.1322,37.0688,37.1251,201400.0
2013-05-09 13:00:00,52.73,52.92,52.71,52.91,230700.0,37.1251,37.2589,37.1111,37.2519,230700.0
2013-05-09 13:10:00,52.91,53.16,52.91,53.09,402800.0,37.2519,37.4279,37.2519,37.3786,402800.0
2013-05-09 13:20:00,53.08,53.09,52.96,52.98,107400.0,37.3716,37.3786,37.2871,37.3012,107400.0
2013-05-09 13:30:00,52.98,53.03,52.97,53.0,106100.0,37.3012,37.3364,37.2941,37.3152,106100.0
2013-05-09 13:40:00,53.0,53.08,52.99,53.05,292400.0,37.3152,37.3716,37.3082,37.3504,292400.0
2013-05-09 13:50:00,53.06,53.07,52.96,53.01,121100.0,37.3575,37.3645,37.2871,37.3223,121100.0
2013-05-09 14:00:00,53.02,53.14,53.01,53.04,158200.0,37.3293,37.4138,37.3223,37.3434,158200.0
2013-05-09 14:10:00,53.04,53.13,53.03,53.13,97000.0,37.3434,37.4068,37.3364,37.4068,97000.0
2013-05-09 14:20:00,53.13,53.14,53.09,53.12,101600.0,37.4068,37.4138,37.3786,37.3997,101600.0
2013-05-09 14:30:00,53.12,53.15,53.0,53.01,113900.0,37.3997,37.4208,37.3152,37.3223,113900.0
2013-05-09 14:40:00,53.01,53.01,52.89,52.94,227400.0,37.3223,37.3223,37.2378,37.273,227400.0
2013-05-09 14:50:00,52.94,52.97,52.68,52.69,173100.0,37.273,37.2941,37.0899,37.097,173100.0
2013-05-09 15:00:00,52.69,52.87,52.62,52.87,279300.0,37.097,37.2237,37.0477,37.2237,279300.0
2013-05-09 15:10:00,52.87,52.88,52.75,52.85,163500.0,37.2237,37.2308,37.1392,37.2096,163500.0
2013-05-09 15:20:00,52.85,52.88,52.81,52.82,157100.0,37.2096,37.2308,37.1815,37.1885,157100.0
2013-05-09 15:30:00,52.83,52.83,52.62,52.63,244300.0,37.1956,37.1956,37.0477,37.0547,244300.0
2013-05-09 15:40:00,52.63,52.68,52.57,52.64,397600.0,37.0547,37.0899,37.0125,37.0618,397600.0
2013-05-09 15:50:00,52.63,52.79,52.57,52.79,603500.0,37.0547,37.1674,37.0125,37.1674,603500.0
2013-05-10 09:30:00,52.77,52.89,52.54,52.89,420600.0,37.1533,37.2378,36.9914,37.2378,420600.0
2013-05-10 09:40:00,52.9,53.15,52.74,52.97,414800.0,37.2448,37.4208,37.1322,37.2941,414800.0
2013-05-10 09:50:00,52.94,53.08,52.73,52.89,388400.0,37.273,37.3716,37.1251,37.2378,388400.0
2013-05-10 10:00:00,52.9,52.92,52.64,52.73,331000.0,37.2448,37.2589,37.0618,37.1251,331000.0
2013-05-10 10:10:00,52.72,52.76,52.25,52.29,622400.0,37.1181,37.1463,36.7872,36.8154,622400.0
2013-05-10 10:20:00,52.27,52.63,52.25,52.46,395700.0,36.8013,37.0547,36.7872,36.935,395700.0
2013-05-10 10:30:00,52.46,52.46,52.21,52.23,283800.0,36.935,36.935,36.759,36.7731,283800.0
2013-05-10 10:40:00,52.23,52.47,52.19,52.3,283100.0,36.7731,36.9421,36.745,36.8224,283100.0
2013-05-10 10:50:00,52.3,52.39,52.25,52.27,221600.0,36.8224,36.8858,36.7872,36.8013,221600.0
2013-05-10 11:00:00,52.26,52.43,52.26,52.39,196700.0,36.7942,36.9139,36.7942,36.8858,196700.0
2013-05-10 11:10:00,52.39,52.49,52.33,52.48,205400.0,36.8858,36.9562,36.8435,36.9491,205400.0
2013-05-10 11:20:00,52.48,52.65,52.41,52.61,395700.0,36.9491,37.0688,36.8998,37.0407,395700.0
2013-05-10 11:30:00,52.62,52.74,52.61,52.64,226700.0,37.0477,37.1322,37.0407,37.0618,226700.0
2013-05-10 11:40:00,52.63,52.66,52.54,52.55,200600.0,37.0547,37.0759,36.9914,36.9984,200600.0
2013-05-10 11:50:00,52.54,52.58,52.47,52.48,229400.0,36.9914,37.0195,36.9421,36.9491,229400.0
2013-05-10 12:00:00,52.48,52.53,52.35,52.38,131200.0,36.9491,36.9843,36.8576,36.8787,131200.0
2013-05-10 12:10:00,52.38,52.51,52.36,52.45,169600.0,36.8787,36.9703,36.8646,36.928,169600.0
2013-05-10 12:20:00,52.45,52.55,52.44,52.53,143400.0,36.928,36.9984,36.921,36.9843,143400.0
2013-05-10 12:30:00,52.53,52.59,52.49,52.51,190300.0,36.9843,37.0266,36.9562,36.9703,190300.0
2013-05-10 12:40:00,52.51,52.58,52.48,52.52,339100.0,36.9703,37.0195,36.9491,36.9773,339100.0
2013-05-10 12:50:00,52.52,52.62,52.49,52.5,235800.0,36.9773,37.0477,36.9562,36.9632,235800.0
2013-05-10 13:00:00,52.51,52.54,52.47,52.5,256700.0,36.9703,36.9914,36.9421,36.9632,256700.0
2013-05-10 13:10:00,52.5,52.51,52.43,52.43,202800.0,36.9632,36.9703,36.9139,36.9139,202800.0
2013-05-10 13:20:00,52.44,52.5,52.38,52.45,172900.0,36.921,36.9632,36.8787,36.928,172900.0
2013-05-10 13:30:00,52.45,52.48,52.41,52.45,160500.0,36.928,36.9491,36.8998,36.928,160500.0
2013-05-10 13:40:00,52.46,52.52,52.44,52.49,221700.0,36.935,36.9773,36.921,36.9562,221700.0
2013-05-10 13:50:00,52.48,52.57,52.44,52.44,218300.0,36.9491,37.0125,36.921,36.921,218300.0
2013-05-10 14:00:00,52.45,52.53,52.43,52.52,203800.0,36.928,36.9843,36.9139,36.9773,203800.0
2013-05-10 14:10:00,52.51,52.53,52.4,52.41,189500.0,36.9703,36.9843,36.8928,36.8998,189500.0
2013-05-10 14:20:00,52.41,52.5,52.4,52.49,164100.0,36.8998,36.9632,36.8928,36.9562,164100.0
2013-05-10 14:30:00,52.5,52.66,52.48,52.66,269400.0,36.9632,37.0759,36.9491,37.0759,269400.0
2013-05-10 14:40:00,52.65,52.66,52.56,52.62,210400.0,37.0688,37.0759,37.0055,37.0477,210400.0
2013-05-10 14:50:00,52.62,52.71,52.58,52.71,270100.0,37.0477,37.1111,37.0195,37.1111,270100.0
2013-05-10 15:00:00,52.71,52.89,52.69,52.89,288800.0,37.1111,37.2378,37.097,37.2378,288800.0
2013-05-10 15:10:00,52.9,52.96,52.89,52.9,266900.0,37.2448,37.2871,37.2378,37.2448,266900.0
2013-05-10 15:20:00,52.89,52.96,52.82,52.82,359500.0,37.2378,37.2871,37.1885,37.1885,359500.0
2013-05-10 15:30:00,52.82,52.83,52.68,52.71,325200.0,37.1885,37.1956,37.0899,37.1111,325200.0
2013-05-10 15:40:00,52.72,52.92,52.71,52.91,309900.0,37.1181,37.2589,37.1111,37.2519,309900.0
2013-05-10 15:50:00,52.91,52.99,52.81,52.85,1041800.0,37.2519,37.3082,37.1815,37.2096,1041800.0
2013-05-13 09:30:00,53.1,53.75,52.93,53.68,828100.0,37.3856,37.8433,37.266,37.794,828100.0
2013-05-13 09:40:00,53.7,53.8,53.56,53.74,451800.0,37.8081,37.8785,37.7095,37.8362,451800.0
2013-05-13 09:50:00,53.74,54.2,53.74,53.99,571700.0,37.8362,38.1601,37.8362,38.0123,571700.0
2013-05-13 10:00:00,53.97,54.22,53.88,54.1,567500.0,37.9982,38.1742,37.9348,38.0897,567500.0
2013-05-13 10:10:00,54.1,54.35,54.08,54.08,441400.0,38.0897,38.2657,38.0756,38.0756,441400.0
2013-05-13 10:20:00,54.1,54.23,53.98,54.07,349400.0,38.0897,38.1812,38.0052,38.0686,349400.0
2013-05-13 10:30:00,54.08,54.16,54.02,54.15,339200.0,38.0756,38.132,38.0334,38.1249,339200.0
2013-05-13 10:40:00,54.15,54.69,54.13,54.64,664300.0,38.1249,38.5051,38.1108,38.4699,664300.0
2013-05-13 10:50:00,54.65,54.93,54.55,54.63,400300.0,38.4769,38.6741,38.4065,38.4629,400300.0
2013-05-13 11:00:00,54.62,54.85,54.59,54.78,267600.0,38.4558,38.6178,38.4347,38.5685,267600.0
2013-05-13 11:10:00,54.77,55.03,54.76,54.86,491100.0,38.5614,38.7445,38.5544,38.6248,491100.0
2013-05-13 11:20:00,54.85,54.87,54.51,54.58,294600.0,38.6178,38.6318,38.3784,38.4277,294600.0
2013-05-13 11:30:00,54.58,54.82,54.58,54.82,262700.0,38.4277,38.5966,38.4277,38.5966,262700.0
2013-05-13 11:40:00,54.82,54.93,54.75,54.93,214500.0,38.5966,38.6741,38.5473,38.6741,214500.0
2013-05-13 11:50:00,54.94,55.0,54.84,54.86,234600.0,38.6811,38.7234,38.6107,38.6248,234600.0
2013-05-13 12:00:00,54.87,54.99,54.87,54.94,214000.0,38.6318,38.7163,38.6318,38.6811,214000.0
2013-05-13 12:10:00,54.94,55.09,54.94,55.02,252000.0,38.6811,38.7867,38.6811,38.7374,252000.0
2013-05-13 12:20:00,55.03,55.04,54.95,54.96,255000.0,38.7445,38.7515,38.6882,38.6952,255000.0
2013-05-13 12:30:00,54.97,55.04,54.95,55.01,219400.0,38.7022,38.7515,38.6882,38.7304,219400.0
2013-05-13 12:40:00,55.0,55.02,54.85,54.94,269700.0,38.7234,38.7374,38.6178,38.6811,269700.0
2013-05-13 12:50:00,54.94,55.01,54.9,54.91,158200.0,38.6811,38.7304,38.653,38.66,158200.0
2013-05-13 13:00:00,54.91,54.97,54.86,54.86,212300.0,38.66,38.7022,38.6248,38.6248,212300.0
2013-05-13 13:10:00,54.87,54.87,54.64,54.68,221400.0,38.6318,38.6318,38.4699,38.4981,221400.0
2013-05-13 13:20:00,54.68,54.75,54.64,54.75,353200.0,38.4981,38.5473,38.4699,38.5473,353200.0
2013-05-13 13:30:00,54.75,54.78,54.66,54.69,184900.0,38.5473,38.5685,38.484,38.5051,184900.0
2013-05-13 13:40:00,54.69,54.72,54.39,54.4,186400.0,38.5051,38.5262,38.2939,38.3009,186400.0
2013-05-13 13:50:00,54.4,54.51,54.4,54.44,191900.0,38.3009,38.3784,38.3009,38.3291,191900.0
2013-05-13 14:00:00,54.44,54.48,54.23,54.32,223200.0,38.3291,38.3573,38.1812,38.2446,223200.0
2013-05-13 14:10:00,54.33,54.45,54.33,54.37,223300.0,38.2516,38.3361,38.2516,38.2798,223300.0
2013-05-13 14:20:00,54.38,54.41,54.25,54.34,529500.0,38.2868,38.308,38.1953,38.2587,529500.0
2013-05-13 14:30:00,54.32,54.35,54.3,54.35,233400.0,38.2446,38.2657,38.2305,38.2657,233400.0
2013-05-13 14:40:00,54.35,54.45,54.31,54.35,280900.0,38.2657,38.3361,38.2376,38.2657,280900.0
2013-05-13 14:50:00,54.35,54.39,54.3,54.34,225500.0,38.2657,38.2939,38.2305,38.2587,225500.0
2013-05-13 15:00:00,54.35,54.47,54.3,54.3,194800.0,38.2657,38.3502,38.2305,38.2305,194800.0
2013-05-13 15:10:00,54.3,54.43,54.24,54.43,389800.0,38.2305,38.322,38.1883,38.322,389800.0
2013-05-13 15:20:00,54.43,54.43,54.32,54.34,224900.0,38.322,38.322,38.2446,38.2587,224900.0
2013-05-13 15:30:00,54.33,54.49,54.32,54.49,269600.0,38.2516,38.3643,38.2446,38.3643,269600.0
2013-05-13 15:40:00,54.5,54.61,54.49,54.61,467100.0,38.3713,38.4488,38.3643,38.4488,467100.0
2013-05-13 15:50:00,54.6,54.61,54.4,54.48,1019200.0,38.4417,38.4488,38.3009,38.3573,1019200.0
2013-05-14 09:30:00,54.49,54.98,54.4,54.65,648500.0,38.3643,38.7093,38.3009,38.4769,648500.0
2013-05-14 09:40:00,54.64,55.08,54.64,55.08,384700.0,38.4699,38.7797,38.4699,38.7797,384700.0
2013-05-14 09:50:00,55.06,55.19,55.06,55.15,458400.0,38.7656,38.8571,38.7656,38.829,458400.0
2013-05-14 10:00:00,55.16,55.22,54.93,55.05,635600.0,38.836,38.8783,38.6741,38.7586,635600.0
2013-05-14 10:10:00,55.05,55.06,54.96,54.99,540300.0,38.7586,38.7656,38.6952,38.7163,540300.0
2013-05-14 10:20:00,54.98,55.18,54.89,55.15,488400.0,38.7093,38.8501,38.6459,38.829,488400.0
2013-05-14 10:30:00,55.15,55.41,55.11,55.28,551800.0,38.829,39.012,38.8008,38.9205,551800.0
2013-05-14 10:40:00,55.29,55.49,55.25,55.45,430200.0,38.9275,39.0684,38.8994,39.0402,430200.0
2013-05-14 10:50:00,55.45,55.6,55.42,55.56,296100.0,39.0402,39.1458,39.0191,39.1176,296100.0
2013-05-14 11:00:00,55.55,55.66,55.52,55.55,358800.0,39.1106,39.188,39.0895,39.1106,358800.0
2013-05-14 11:10:00,55.54,55.55,55.32,55.39,344100.0,39.1036,39.1106,38.9487,38.9979,344100.0
2013-05-14 11:20:00,55.39,55.49,55.34,55.47,248700.0,38.9979,39.0684,38.9627,39.0543,248700.0
2013-05-14 11:30:00,55.47,55.65,55.45,55.63,343200.0,39.0543,39.181,39.0402,39.1669,343200.0
2013-05-14 11:40:00,55.64,55.74,55.64,55.71,432500.0,39.174,39.2444,39.174,39.2232,432500.0
2013-05-14 11:50:00,55.71,55.71,55.57,55.6,357800.0,39.2232,39.2232,39.1247,39.1458,357800.0
2013-05-14 12:00:00,55.6,55.62,55.39,55.41,245600.0,39.1458,39.1599,38.9979,39.012,245600.0
2013-05-14 12:10:00,55.42,55.53,55.42,55.51,214300.0,39.0191,39.0965,39.0191,39.0824,214300.0
2013-05-14 12:20:00,55.51,55.51,55.37,55.37,265400.0,39.0824,39.0824,38.9839,38.9839,265400.0
2013-05-14 12:30:00,55.37,55.39,55.24,55.33,293300.0,38.9839,38.9979,38.8923,38.9557,293300.0
2013-05-14 12:40:00,55.33,55.38,55.28,55.3,277800.0,38.9557,38.9909,38.9205,38.9346,277800.0
2013-05-14 12:50:00,55.29,55.3,55.18,55.25,327200.0,38.9275,38.9346,38.8501,38.8994,327200.0
2013-05-14 13:00:00,55.25,55.36,55.22,55.35,238600.0,38.8994,38.9768,38.8783,38.9698,238600.0
2013-05-14 13:10:00,55.35,55.42,55.33,55.35,335400.0,38.9698,39.0191,38.9557,38.9698,335400.0
2013-05-14 13:20:00,55.36,55.45,55.36,55.41,394000.0,38.9768,39.0402,38.9768,39.012,394000.0
2013-05-14 13:30:00,55.41,55.63,55.4,55.62,201200.0,39.012,39.1669,39.005,39.1599,201200.0
2013-05-14 13:40:00,55.62,55.73,55.59,55.72,268300.0,39.1599,39.2373,39.1388,39.2303,268300.0
2013-05-14 13:50:00,55.72,55.83,55.64,55.65,452200.0,39.2303,39.3077,39.174,39.181,452200.0
2013-05-14 14:00:00,55.64,55.85,55.64,55.76,364600.0,39.174,39.3218,39.174,39.2584,364600.0
2013-05-14 14:10:00,55.77,56.03,55.76,55.92,516400.0,39.2655,39.4485,39.2584,39.3711,516400.0
2013-05-14 14:20:00,55.94,56.02,55.78,56.02,299800.0,39.3852,39.4415,39.2725,39.4415,299800.0
2013-05-14 14:30:00,56.02,56.06,55.92,56.02,401200.0,39.4415,39.4697,39.3711,39.4415,401200.0
2013-05-14 14:40:00,56.02,56.03,55.75,55.89,294700.0,39.4415,39.4485,39.2514,39.35,294700.0
2013-05-14 14:50:00,55.9,55.91,55.66,55.71,283900.0,39.357,39.3641,39.188,39.2232,283900.0
2013-05-14 15:00:00,55.7,55.93,55.67,55.92,326100.0,39.2162,39.3781,39.1951,39.3711,326100.0
2013-05-14 15:10:00,55.92,56.07,55.92,56.07,354900.0,39.3711,39.4767,39.3711,39.4767,354900.0
2013-05-14 15:20:00,56.06,56.1,55.96,56.08,306300.0,39.4697,39.4978,39.3993,39.4837,306300.0
2013-05-14 15:30:00,56.07,56.18,56.04,56.13,720800.0,39.4767,39.5542,39.4556,39.519,720800.0
2013-05-14 15:40:00,56.12,56.27,56.09,56.26,549000.0,39.5119,39.6175,39.4908,39.6105,549000.0
2013-05-14 15:50:00,56.26,56.27,56.18,56.26,1151900.0,39.6105,39.6175,39.5542,39.6105,1151900.0
2013-05-15 09:30:00,56.46,57.1,56.34,56.77,996000.0,39.7513,40.2019,39.6668,39.9696,996000.0
2013-05-15 09:40:00,56.74,56.78,55.09,55.65,891800.0,39.9484,39.9766,38.7867,39.181,891800.0
2013-05-15 09:50:00,55.65,55.95,55.6,55.81,418100.0,39.181,39.3922,39.1458,39.2937,418100.0
2013-05-15 10:00:00,55.8,55.98,55.79,55.9,364700.0,39.2866,39.4133,39.2796,39.357,364700.0
2013-05-15 10:10:00,55.89,55.95,55.57,55.8,334500.0,39.35,39.3922,39.1247,39.2866,334500.0
2013-05-15 10:20:00,55.81,56.05,55.81,55.94,608700.0,39.2937,39.4626,39.2937,39.3852,608700.0
2013-05-15 10:30:00,55.95,56.16,55.9,56.08,292200.0,39.3922,39.5401,39.357,39.4837,292200.0
2013-05-15 10:40:00,56.08,56.29,56.07,56.24,301700.0,39.4837,39.6316,39.4767,39.5964,301700.0
2013-05-15 10:50:00,56.24,56.56,56.16,56.5,607600.0,39.5964,39.8217,39.5401,39.7795,607600.0
2013-05-15 11:00:00,56.5,56.85,56.42,56.83,504800.0,39.7795,40.0259,39.7231,40.0118,504800.0
2013-05-15 11:10:00,56.83,57.01,56.72,56.73,543700.0,40.0118,40.1385,39.9343,39.9414,543700.0
2013-05-15 11:20:00,56.73,56.83,56.53,56.53,378300.0,39.9414,40.0118,39.8006,39.8006,378300.0
2013-05-15 11:30:00,56.54,56.76,56.49,56.74,279100.0,39.8076,39.9625,39.7724,39.9484,279100.0
2013-05-15 11:40:00,56.76,56.78,56.66,56.74,307500.0,39.9625,39.9766,39.8921,39.9484,307500.0
2013-05-15 11:50:00,56.74,56.9,56.72,56.75,312000.0,39.9484,40.0611,39.9343,39.9555,312000.0
2013-05-15 12:00:00,56.74,56.96,56.54,56.91,283800.0,39.9484,40.1033,39.8076,40.0681,283800.0
2013-05-15 12:10:00,56.92,56.93,56.75,56.86,171700.0,40.0752,40.0822,39.9555,40.0329,171700.0
2013-05-15 12:20:00,56.86,56.93,56.72,56.84,190600.0,40.0329,40.0822,39.9343,40.0188,190600.0
2013-05-15 12:30:00,56.84,57.0,56.77,56.79,205500.0,40.0188,40.1315,39.9696,39.9836,205500.0
2013-05-15 12:40:00,56.8,57.0,56.79,57.0,220000.0,39.9907,40.1315,39.9836,40.1315,220000.0
2013-05-15 12:50:00,56.99,57.0,56.73,56.79,223700.0,40.1244,40.1315,39.9414,39.9836,223700.0
2013-05-15 13:00:00,56.78,56.81,56.71,56.77,166400.0,39.9766,39.9977,39.9273,39.9696,166400.0
2013-05-15 13:10:00,56.78,56.78,56.61,56.64,176800.0,39.9766,39.9766,39.8569,39.878,176800.0
2013-05-15 13:20:00,56.65,56.71,56.39,56.42,180700.0,39.8851,39.9273,39.702,39.7231,180700.0
2013-05-15 13:30:00,56.42,56.43,56.21,56.23,310200.0,39.7231,39.7302,39.5753,39.5894,310200.0
2013-05-15 13:40:00,56.23,56.49,56.21,56.49,321000.0,39.5894,39.7724,39.5753,39.7724,321000.0
2013-05-15 13:50:00,56.48,56.62,56.39,56.39,260300.0,39.7654,39.8639,39.702,39.702,260300.0
2013-05-15 14:00:00,56.4,56.44,56.3,56.42,237300.0,39.709,39.7372,39.6386,39.7231,237300.0
2013-05-15 14:10:00,56.42,56.43,56.26,56.28,212300.0,39.7231,39.7302,39.6105,39.6246,212300.0
2013-05-15 14:20:00,56.27,56.29,56.03,56.03,229500.0,39.6175,39.6316,39.4485,39.4485,229500.0
2013-05-15 14:30:00,56.03,56.16,55.95,56.05,304800.0,39.4485,39.5401,39.3922,39.4626,304800.0
2013-05-15 14:40:00,56.05,56.08,55.74,55.75,283900.0,39.4626,39.4837,39.2444,39.2514,283900.0
2013-05-15 14:50:00,55.75,55.98,55.71,55.9,311300.0,39.2514,39.4133,39.2232,39.357,311300.0
2013-05-15 15:00:00,55.91,56.0,55.86,55.91,236800.0,39.3641,39.4274,39.3289,39.3641,236800.0
2013-05-15 15:10:00,55.91,56.08,55.89,56.07,321300.0,39.3641,39.4837,39.35,39.4767,321300.0
2013-05-15 15:20:00,56.07,56.12,56.01,56.05,353700.0,39.4767,39.5119,39.4345,39.4626,353700.0
2013-05-15 15:30:00,56.05,56.16,56.04,56.14,349300.0,39.4626,39.5401,39.4556,39.526,349300.0
2013-05-15 15:40:00,56.14,56.29,56.07,56.23,501000.0,39.526,39.6316,39.4767,39.5894,501000.0
2013-05-15 15:50:00,56.23,56.42,56.2,56.35,846700.0,39.5894,39.7231,39.5682,39.6738,846700.0
2013-05-16 09:30:00,56.61,56.7,56.02,56.03,800700.0,39.8569,39.9203,39.4415,39.4485,800700.0
2013-05-16 09:40:00,56.02,56.03,55.38,55.38,536100.0,39.4415,39.4485,38.9909,38.9909,536100.0
2013-05-16 09:50:00,55.37,55.94,55.36,55.63,302700.0,38.9839,39.3852,38.9768,39.1669,302700.0
2013-05-16 10:00:00,55.62,55.65,55.26,55.37,386300.0,39.1599,39.181,38.9064,38.9839,386300.0
2013-05-16 10:10:00,55.37,55.53,55.23,55.24,341600.0,38.9839,39.0965,38.8853,38.8923,341600.0
2013-05-16 10:20:00,55.22,55.34,54.95,54.97,379500.0,38.8783,38.9627,38.6882,38.7022,379500.0
2013-05-16 10:30:00,54.98,55.13,54.9,55.08,330100.0,38.7093,38.8149,38.653,38.7797,330100.0
2013-05-16 10:40:00,55.09,55.27,54.92,54.96,296500.0,38.7867,38.9135,38.667,38.6952,296500.0
2013-05-16 10:50:00,54.96,55.1,54.92,55.08,225800.0,38.6952,38.7938,38.667,38.7797,225800.0
2013-05-16 11:00:00,55.09,55.31,54.92,54.99,307800.0,38.7867,38.9416,38.667,38.7163,307800.0
2013-05-16 11:10:00,55.0,55.08,54.73,55.01,407500.0,38.7234,38.7797,38.5333,38.7304,407500.0
2013-05-16 11:20:00,55.0,55.05,54.92,55.02,202700.0,38.7234,38.7586,38.667,38.7374,202700.0
2013-05-16 11:30:00,55.02,55.03,54.89,54.97,246300.0,38.7374,38.7445,38.6459,38.7022,246300.0
2013-05-16 11:40:00,54.98,55.03,54.77,54.79,219600.0,38.7093,38.7445,38.5614,38.5755,219600.0
2013-05-16 11:50:00,54.79,54.84,54.64,54.64,301100.0,38.5755,38.6107,38.4699,38.4699,301100.0
2013-05-16 12:00:00,54.63,54.67,54.52,54.65,384400.0,38.4629,38.491,38.3854,38.4769,384400.0
2013-05-16 12:10:00,54.65,54.77,54.58,54.63,306000.0,38.4769,38.5614,38.4277,38.4629,306000.0
2013-05-16 12:20:00,54.63,54.63,54.22,54.23,506200.0,38.4629,38.4629,38.1742,38.1812,506200.0
2013-05-16 12:30:00,54.23,54.57,54.2,54.57,381000.0,38.1812,38.4206,38.1601,38.4206,381000.0
2013-05-16 12:40:00,54.56,54.62,54.4,54.5,291200.0,38.4136,38.4558,38.3009,38.3713,291200.0
2013-05-16 12:50:00,54.51,54.7,54.46,54.59,286700.0,38.3784,38.5121,38.3432,38.4347,286700.0
2013-05-16 13:00:00,54.59,54.66,54.48,54.6,247100.0,38.4347,38.484,38.3573,38.4417,247100.0
2013-05-16 13:10:00,54.6,54.67,54.56,54.57,304400.0,38.4417,38.491,38.4136,38.4206,304400.0
2013-05-16 13:20:00,54.57,54.85,54.51,54.85,244900.0,38.4206,38.6178,38.3784,38.6178,244900.0
2013-05-16 13:30:00,54.85,55.12,54.83,55.1,295700.0,38.6178,38.8079,38.6037,38.7938,295700.0
2013-05-16 13:40:00,55.1,55.27,55.04,55.15,357300.0,38.7938,38.9135,38.7515,38.829,357300.0
2013-05-16 13:50:00,55.15,55.16,55.02,55.09,171800.0,38.829,38.836,38.7374,38.7867,171800.0
2013-05-16 14:00:00,55.09,55.34,55.08,55.3,283300.0,38.7867,38.9627,38.7797,38.9346,283300.0
2013-05-16 14:10:00,55.3,55.51,55.29,55.38,325800.0,38.9346,39.0824,38.9275,38.9909,325800.0
2013-05-16 14:20:00,55.38,55.48,55.32,55.39,378000.0,38.9909,39.0613,38.9487,38.9979,378000.0
2013-05-16 14:30:00,55.38,55.47,55.34,55.47,219700.0,38.9909,39.0543,38.9627,39.0543,219700.0
2013-05-16 14:40:00,55.46,55.49,55.33,55.46,298100.0,39.0472,39.0684,38.9557,39.0472,298100.0
2013-05-16 14:50:00,55.46,55.51,55.34,55.34,234000.0,39.0472,39.0824,38.9627,38.9627,234000.0
2013-05-16 15:00:00,55.35,55.41,55.32,55.34,225700.0,38.9698,39.012,38.9487,38.9627,225700.0
2013-05-16 15:10:00,55.34,55.39,55.26,55.26,253600.0,38.9627,38.9979,38.9064,38.9064,253600.0
2013-05-16 15:20:00,55.26,55.28,55.11,55.16,334600.0,38.9064,38.9205,38.8008,38.836,334600.0
2013-05-16 15:30:00,55.16,55.19,55.02,55.09,363900.0,38.836,38.8571,38.7374,38.7867,363900.0
2013-05-16 15:40:00,55.1,55.15,54.93,54.95,537100.0,38.7938,38.829,38.6741,38.6882,537100.0
2013-05-16 15:50:00,54.96,55.01,54.91,54.96,767300.0,38.6952,38.7304,38.66,38.6952,767300.0
2013-05-17 09:30:00,55.36,55.85,55.13,55.13,1988700.0,38.9768,39.3218,38.8149,38.8149,1988700.0
2013-05-17 09:40:00,55.12,55.3,54.65,55.25,385400.0,38.8079,38.9346,38.4769,38.8994,385400.0
2013-05-17 09:50:00,55.25,55.59,55.11,55.33,268200.0,38.8994,39.1388,38.8008,38.9557,268200.0
2013-05-17 10:00:00,55.35,55.58,55.33,55.54,282200.0,38.9698,39.1317,38.9557,39.1036,282200.0
2013-05-17 10:10:00,55.55,55.83,55.45,55.78,398600.0,39.1106,39.3077,39.0402,39.2725,398600.0
2013-05-17 10:20:00,55.78,55.94,55.61,55.73,521500.0,39.2725,39.3852,39.1528,39.2373,521500.0
2013-05-17 10:30:00,55.72,55.75,55.58,55.58,322900.0,39.2303,39.2514,39.1317,39.1317,322900.0
2013-05-17 10:40:00,55.57,55.78,55.55,55.66,309800.0,39.1247,39.2725,39.1106,39.188,309800.0
2013-05-17 10:50:00,55.65,55.81,55.57,55.65,269100.0,39.181,39.2937,39.1247,39.181,269100.0
2013-05-17 11:00:00,55.66,55.75,55.53,55.56,334200.0,39.188,39.2514,39.0965,39.1176,334200.0
2013-05-17 11:10:00,55.56,55.56,55.39,55.41,257200.0,39.1176,39.1176,38.9979,39.012,257200.0
2013-05-17 11:20:00,55.42,55.5,55.29,55.42,239000.0,39.0191,39.0754,38.9275,39.0191,239000.0
2013-05-17 11:30:00,55.42,55.62,55.41,55.53,275100.0,39.0191,39.1599,39.012,39.0965,275100.0
2013-05-17 11:40:00,55.53,55.61,55.49,55.61,208700.0,39.0965,39.1528,39.0684,39.1528,208700.0
2013-05-17 11:50:00,55.62,55.66,55.4,55.4,214400.0,39.1599,39.188,39.005,39.005,214400.0
2013-05-17 12:00:00,55.4,55.54,55.28,55.51,153000.0,39.005,39.1036,38.9205,39.0824,153000.0
2013-05-17 12:10:00,55.52,55.58,55.4,55.56,270000.0,39.0895,39.1317,39.005,39.1176,270000.0
2013-05-17 12:20:00,55.57,55.6,55.43,55.43,144600.0,39.1247,39.1458,39.0261,39.0261,144600.0
2013-05-17 12:30:00,55.42,55.48,55.35,55.4,196900.0,39.0191,39.0613,38.9698,39.005,196900.0
2013-05-17 12:40:00,55.4,55.48,55.38,55.43,112000.0,39.005,39.0613,38.9909,39.0261,112000.0
2013-05-17 12:50:00,55.43,55.5,55.43,55.5,143500.0,39.0261,39.0754,39.0261,39.0754,143500.0
2013-05-17 13:00:00,55.5,55.63,55.5,55.58,134200.0,39.0754,39.1669,39.0754,39.1317,134200.0
2013-05-17 13:10:00,55.57,55.63,55.54,55.57,170100.0,39.1247,39.1669,39.1036,39.1247,170100.0
2013-05-17 13:20:00,55.57,55.73,55.57,55.67,142600.0,39.1247,39.2373,39.1247,39.1951,142600.0
2013-05-17 13:30:00,55.66,55.81,55.66,55.79,124400.0,39.188,39.2937,39.188,39.2796,124400.0
2013-05-17 13:40:00,55.8,55.8,55.68,55.69,178500.0,39.2866,39.2866,39.2021,39.2092,178500.0
2013-05-17 13:50:00,55.71,55.82,55.66,55.81,204200.0,39.2232,39.3007,39.188,39.2937,204200.0
2013-05-17 14:00:00,55.8,55.89,55.79,55.89,221000.0,39.2866,39.35,39.2796,39.35,221000.0
2013-05-17 14:10:00,55.89,56.06,55.88,56.05,339700.0,39.35,39.4697,39.3429,39.4626,339700.0
2013-05-17 14:20:00,56.05,56.05,55.85,55.87,258500.0,39.4626,39.4626,39.3218,39.3359,258500.0
2013-05-17 14:30:00,55.88,56.04,55.79,56.0,244200.0,39.3429,39.4556,39.2796,39.4274,244200.0
2013-05-17 14:40:00,56.0,56.09,55.98,56.05,210200.0,39.4274,39.4908,39.4133,39.4626,210200.0
2013-05-17 14:50:00,56.05,56.22,56.04,56.2,236000.0,39.4626,39.5823,39.4556,39.5682,236000.0
2013-05-17 15:00:00,56.21,56.27,56.12,56.13,250900.0,39.5753,39.6175,39.5119,39.519,250900.0
2013-05-17 15:10:00,56.13,56.16,56.04,56.05,251300.0,39.519,39.5401,39.4556,39.4626,251300.0
2013-05-17 15:20:00,56.04,56.27,56.04,56.12,278000.0,39.4556,39.6175,39.4556,39.5119,278000.0
2013-05-17 15:30:00,56.12,56.27,56.11,56.24,284900.0,39.5119,39.6175,39.5049,39.5964,284900.0
2013-05-17 15:40:00,56.23,56.29,56.13,56.18,637500.0,39.5894,39.6316,39.519,39.5542,637500.0
2013-05-17 15:50:00,56.19,56.43,56.19,56.29,1130700.0,39.5612,39.7302,39.5612,39.6316,1130700.0
2013-05-20 09:30:00,56.25,56.74,56.09,56.67,492800.0,39.6034,39.9484,39.4908,39.8991,492800.0
2013-05-20 09:40:00,56.68,56.77,56.4,56.65,286700.0,39.9062,39.9696,39.709,39.8851,286700.0
2013-05-20 09:50:00,56.65,56.78,56.48,56.48,276400.0,39.8851,39.9766,39.7654,39.7654,276400.0
2013-05-20 10:00:00,56.47,56.54,56.41,56.41,191300.0,39.7583,39.8076,39.7161,39.7161,191300.0
2013-05-20 10:10:00,56.41,56.56,56.4,56.48,235500.0,39.7161,39.8217,39.709,39.7654,235500.0
2013-05-20 10:20:00,56.48,56.48,56.05,56.09,241400.0,39.7654,39.7654,39.4626,39.4908,241400.0
2013-05-20 10:30:00,56.1,56.3,56.1,56.16,164600.0,39.4978,39.6386,39.4978,39.5401,164600.0
2013-05-20 10:40:00,56.16,56.24,56.08,56.08,166900.0,39.5401,39.5964,39.4837,39.4837,166900.0
2013-05-20 10:50:00,56.07,56.1,55.7,55.96,322900.0,39.4767,39.4978,39.2162,39.3993,322900.0
2013-05-20 11:00:00,55.97,56.2,55.94,56.06,230600.0,39.4063,39.5682,39.3852,39.4697,230600.0
2013-05-20 11:10:00,56.05,56.15,55.96,56.07,128200.0,39.4626,39.533,39.3993,39.4767,128200.0
2013-05-20 11:20:00,56.07,56.1,55.99,56.04,280900.0,39.4767,39.4978,39.4204,39.4556,280900.0
2013-05-20 11:30:00,56.04,56.22,56.03,56.19,202800.0,39.4556,39.5823,39.4485,39.5612,202800.0
2013-05-20 11:40:00,56.19,56.2,56.07,56.13,164900.0,39.5612,39.5682,39.4767,39.519,164900.0
2013-05-20 11:50:00,56.12,56.18,56.05,56.07,124500.0,39.5119,39.5542,39.4626,39.4767,124500.0
2013-05-20 12:00:00,56.07,56.12,55.99,56.07,197800.0,39.4767,39.5119,39.4204,39.4767,197800.0
2013-05-20 12:10:00,56.08,56.11,55.93,55.95,166500.0,39.4837,39.5049,39.3781,39.3922,166500.0
2013-05-20 12:20:00,55.96,56.01,55.95,55.95,108400.0,39.3993,39.4345,39.3922,39.3922,108400.0
2013-05-20 12:30:00,55.95,55.97,55.8,55.82,195300.0,39.3922,39.4063,39.2866,39.3007,195300.0
2013-05-20 12:40:00,55.82,55.82,55.61,55.76,131800.0,39.3007,39.3007,39.1528,39.2584,131800.0
2013-05-20 12:50:00,55.75,55.77,55.68,55.72,106100.0,39.2514,39.2655,39.2021,39.2303,106100.0
2013-05-20 13:00:00,55.71,55.81,55.7,55.77,143900.0,39.2232,39.2937,39.2162,39.2655,143900.0
2013-05-20 13:10:00,55.78,55.81,55.54,55.54,150000.0,39.2725,39.2937,39.1036,39.1036,150000.0
2013-05-20 13:20:00,55.53,55.67,55.5,55.56,254800.0,39.0965,39.1951,39.0754,39.1176,254800.0
2013-05-20 13:30:00,55.54,55.65,55.52,55.53,144700.0,39.1036,39.181,39.0895,39.0965,144700.0
2013-05-20 13:40:00,55.53,55.58,55.41,55.51,202400.0,39.0965,39.1317,39.012,39.0824,202400.0
2013-05-20 13:50:00,55.53,55.63,55.39,55.45,151900.0,39.0965,39.1669,38.9979,39.0402,151900.0
2013-05-20 14:00:00,55.46,55.47,55.21,55.46,274500.0,39.0472,39.0543,38.8712,39.0472,274500.0
2013-05-20 14:10:00,55.45,55.59,55.43,55.58,238200.0,39.0402,39.1388,39.0261,39.1317,238200.0
2013-05-20 14:20:00,55.58,55.64,55.46,55.63,195400.0,39.1317,39.174,39.0472,39.1669,195400.0
2013-05-20 14:30:00,55.64,55.68,55.6,55.65,150600.0,39.174,39.2021,39.1458,39.181,150600.0
2013-05-20 14:40:00,55.66,55.72,55.63,55.72,190900.0,39.188,39.2303,39.1669,39.2303,190900.0
2013-05-20 14:50:00,55.71,55.78,55.66,55.74,173000.0,39.2232,39.2725,39.188,39.2444,173000.0
2013-05-20 15:00:00,55.74,55.79,55.68,55.78,144000.0,39.2444,39.2796,39.2021,39.2725,144000.0
2013-05-20 15:10:00,55.78,55.9,55.77,55.82,230400.0,39.2725,39.357,39.2655,39.3007,230400.0
2013-05-20 15:20:00,55.81,56.05,55.75,56.02,265500.0,39.2937,39.4626,39.2514,39.4415,265500.0
2013-05-20 15:30:00,56.01,56.03,55.77,55.81,278200.0,39.4345,39.4485,39.2655,39.2937,278200.0
2013-05-20 15:40:00,55.8,55.91,55.78,55.82,363400.0,39.2866,39.3641,39.2725,39.3007,363400.0
2013-05-20 15:50:00,55.81,55.82,55.65,55.74,638300.0,39.2937,39.3007,39.181,39.2444,638300.0
2013-05-21 09:30:00,56.19,56.55,56.14,56.21,426900.0,39.5612,39.8147,39.526,39.5753,426900.0
2013-05-21 09:40:00,56.25,56.54,56.07,56.47,305100.0,39.6034,39.8076,39.4767,39.7583,305100.0
2013-05-21 09:50:00,56.46,56.48,56.22,56.43,169100.0,39.7513,39.7654,39.5823,39.7302,169100.0
2013-05-21 10:00:00,56.43,56.5,56.08,56.08,220500.0,39.7302,39.7795,39.4837,39.4837,220500.0
2013-05-21 10:10:00,56.09,56.15,55.89,56.01,229000.0,39.4908,39.533,39.35,39.4345,229000.0
2013-05-21 10:20:00,56.0,56.01,55.76,56.01,179700.0,39.4274,39.4345,39.2584,39.4345,179700.0
2013-05-21 10:30:00,56.0,56.22,55.97,56.17,159700.0,39.4274,39.5823,39.4063,39.5471,159700.0
2013-05-21 10:40:00,56.17,56.19,55.89,55.9,220100.0,39.5471,39.5612,39.35,39.357,220100.0
2013-05-21 10:50:00,55.9,55.91,55.81,55.86,130400.0,39.357,39.3641,39.2937,39.3289,130400.0
2013-05-21 11:00:00,55.87,56.11,55.87,56.1,125600.0,39.3359,39.5049,39.3359,39.4978,125600.0
2013-05-21 11:10:00,56.1,56.23,56.06,56.14,104300.0,39.4978,39.5894,39.4697,39.526,104300.0
2013-05-21 11:20:00,56.13,56.21,56.05,56.1,160400.0,39.519,39.5753,39.4626,39.4978,160400.0
2013-05-21 11:30:00,56.09,56.18,56.06,56.16,166200.0,39.4908,39.5542,39.4697,39.5401,166200.0
2013-05-21 11:40:00,56.15,56.24,56.12,56.19,188800.0,39.533,39.5964,39.5119,39.5612,188800.0
2013-05-21 11:50:00,56.2,56.22,56.13,56.2,165800.0,39.5682,39.5823,39.519,39.5682,165800.0
2013-05-21 12:00:00,56.2,56.38,56.2,56.37,139900.0,39.5682,39.695,39.5682,39.6879,139900.0
2013-05-21 12:10:00,56.37,56.47,56.34,56.36,129700.0,39.6879,39.7583,39.6668,39.6809,129700.0
2013-05-21 12:20:00,56.36,56.46,56.34,56.46,143900.0,39.6809,39.7513,39.6668,39.7513,143900.0
2013-05-21 12:30:00,56.47,56.5,56.39,56.42,150400.0,39.7583,39.7795,39.702,39.7231,150400.0
2013-05-21 12:40:00,56.41,56.48,56.3,56.33,174600.0,39.7161,39.7654,39.6386,39.6598,174600.0
2013-05-21 12:50:00,56.33,56.45,56.26,56.44,110400.0,39.6598,39.7443,39.6105,39.7372,110400.0
2013-05-21 13:00:00,56.44,56.57,56.42,56.55,270800.0,39.7372,39.8287,39.7231,39.8147,270800.0
2013-05-21 13:10:00,56.53,56.53,56.4,56.47,125700.0,39.8006,39.8006,39.709,39.7583,125700.0
2013-05-21 13:20:00,56.47,56.57,56.41,56.51,150700.0,39.7583,39.8287,39.7161,39.7865,150700.0
2013-05-21 13:30:00,56.51,56.54,56.46,56.5,151700.0,39.7865,39.8076,39.7513,39.7795,151700.0
2013-05-21 13:40:00,56.5,56.53,56.48,56.51,148700.0,39.7795,39.8006,39.7654,39.7865,148700.0
2013-05-21 13:50:00,56.5,56.59,56.5,56.56,172600.0,39.7795,39.8428,39.7795,39.8217,172600.0
2013-05-21 14:00:00,56.55,56.69,56.55,56.62,197200.0,39.8147,39.9132,39.8147,39.8639,197200.0
2013-05-21 14:10:00,56.62,56.78,56.57,56.78,186000.0,39.8639,39.9766,39.8287,39.9766,186000.0
2013-05-21 14:20:00,56.78,56.85,56.7,56.73,262800.0,39.9766,40.0259,39.9203,39.9414,262800.0
2013-05-21 14:30:00,56.73,56.74,56.55,56.61,180600.0,39.9414,39.9484,39.8147,39.8569,180600.0
2013-05-21 14:40:00,56.59,56.67,56.53,56.67,164000.0,39.8428,39.8991,39.8006,39.8991,164000.0
2013-05-21 14:50:00,56.66,56.76,56.61,56.7,186200.0,39.8921,39.9625,39.8569,39.9203,186200.0
2013-05-21 15:00:00,56.7,56.73,56.55,56.62,219900.0,39.9203,39.9414,39.8147,39.8639,219900.0
2013-05-21 15:10:00,56.62,56.68,56.56,56.63,359500.0,39.8639,39.9062,39.8217,39.871,359500.0
2013-05-21 15:20:00,56.64,56.65,56.57,56.65,312300.0,39.878,39.8851,39.8287,39.8851,312300.0
2013-05-21 15:30:00,56.64,56.7,56.63,56.64,338600.0,39.878,39.9203,39.871,39.878,338600.0
2013-05-21 15:40:00,56.64,56.7,56.51,56.52,391300.0,39.878,39.9203,39.7865,39.7935,391300.0
2013-05-21 15:50:00,56.51,56.52,56.4,56.41,1080300.0,39.7865,39.7935,39.709,39.7161,1080300.0
2013-05-22 09:30:00,57.0,57.24,56.65,57.23,714700.0,40.1315,40.3005,39.8851,40.2934,714700.0
2013-05-22 09:40:00,57.23,57.58,57.05,57.53,500500.0,40.2934,40.5398,40.1667,40.5046,500500.0
2013-05-22 09:50:00,57.51,57.73,57.07,57.7,718300.0,40.4906,40.6454,40.1808,40.6243,718300.0
2013-05-22 10:00:00,57.69,57.97,57.56,57.68,610100.0,40.6173,40.8144,40.5258,40.6102,610100.0
2013-05-22 10:10:00,57.69,57.79,57.54,57.64,390800.0,40.6173,40.6877,40.5117,40.5821,390800.0
2013-05-22 10:20:00,57.66,58.07,57.64,57.94,394400.0,40.5962,40.8848,40.5821,40.7933,394400.0
2013-05-22 10:30:00,57.91,57.97,57.29,57.38,407300.0,40.7722,40.8144,40.3357,40.399,407300.0
2013-05-22 10:40:00,57.36,57.53,57.11,57.22,387000.0,40.3849,40.5046,40.2089,40.2864,387000.0
2013-05-22 10:50:00,57.22,57.25,56.95,57.0,456500.0,40.2864,40.3075,40.0963,40.1315,456500.0
2013-05-22 11:00:00,56.99,57.08,56.82,57.08,402800.0,40.1244,40.1878,40.0048,40.1878,402800.0
2013-05-22 11:10:00,57.08,57.29,57.04,57.29,244400.0,40.1878,40.3357,40.1596,40.3357,244400.0
2013-05-22 11:20:00,57.28,57.29,57.07,57.28,149300.0,40.3286,40.3357,40.1808,40.3286,149300.0
2013-05-22 11:30:00,57.3,57.41,57.27,57.32,108900.0,40.3427,40.4202,40.3216,40.3568,108900.0
2013-05-22 11:40:00,57.33,57.7,57.28,57.66,170500.0,40.3638,40.6243,40.3286,40.5962,170500.0
2013-05-22 11:50:00,57.68,57.69,57.36,57.38,182800.0,40.6102,40.6173,40.3849,40.399,182800.0
2013-05-22 12:00:00,57.38,57.49,57.33,57.45,133200.0,40.399,40.4765,40.3638,40.4483,133200.0
2013-05-22 12:10:00,57.45,57.48,57.28,57.3,129900.0,40.4483,40.4694,40.3286,40.3427,129900.0
2013-05-22 12:20:00,57.29,57.3,57.1,57.17,111200.0,40.3357,40.3427,40.2019,40.2512,111200.0
2013-05-22 12:30:00,57.18,57.21,56.95,56.97,174100.0,40.2582,40.2793,40.0963,40.1104,174100.0
2013-05-22 12:40:00,56.96,57.0,56.88,56.89,148200.0,40.1033,40.1315,40.047,40.054,148200.0
2013-05-22 12:50:00,56.9,56.96,56.88,56.95,200700.0,40.0611,40.1033,40.047,40.0963,200700.0
2013-05-22 13:00:00,56.95,57.03,56.9,56.95,197600.0,40.0963,40.1526,40.0611,40.0963,197600.0
2013-05-22 13:10:00,56.95,57.0,56.71,56.81,169700.0,40.0963,40.1315,39.9273,39.9977,169700.0
2013-05-22 13:20:00,56.8,56.8,56.51,56.51,175900.0,39.9907,39.9907,39.7865,39.7865,175900.0
2013-05-22 13:30:00,56.52,56.53,56.36,56.46,216200.0,39.7935,39.8006,39.6809,39.7513,216200.0
2013-05-22 13:40:00,56.46,56.57,56.12,56.25,237100.0,39.7513,39.8287,39.5119,39.6034,237100.0
2013-05-22 13:50:00,56.24,56.45,56.24,56.39,185800.0,39.5964,39.7443,39.5964,39.702,185800.0
2013-05-22 14:00:00,56.39,56.56,56.13,56.28,318900.0,39.702,39.8217,39.519,39.6246,318900.0
2013-05-22 14:10:00,56.28,56.28,55.9,56.21,221500.0,39.6246,39.6246,39.357,39.5753,221500.0
2013-05-22 14:20:00,56.21,56.3,56.1,56.17,178500.0,39.5753,39.6386,39.4978,39.5471,178500.0
2013-05-22 14:30:00,56.18,56.25,55.88,56.0,253300.0,39.5542,39.6034,39.3429,39.4274,253300.0
2013-05-22 14:40:00,56.0,56.13,55.84,56.12,243200.0,39.4274,39.519,39.3148,39.5119,243200.0
2013-05-22 14:50:00,56.13,56.25,56.11,56.2,124600.0,39.519,39.6034,39.5049,39.5682,124600.0
2013-05-22 15:00:00,56.2,56.2,55.88,56.01,172000.0,39.5682,39.5682,39.3429,39.4345,172000.0
2013-05-22 15:10:00,56.01,56.09,55.88,55.95,249100.0,39.4345,39.4908,39.3429,39.3922,249100.0
2013-05-22 15:20:00,55.95,56.0,55.76,55.76,308400.0,39.3922,39.4274,39.2584,39.2584,308400.0
2013-05-22 15:30:00,55.76,55.8,55.62,55.68,309300.0,39.2584,39.2866,39.1599,39.2021,309300.0
2013-05-22 15:40:00,55.68,55.83,55.63,55.78,317500.0,39.2021,39.3077,39.1669,39.2725,317500.0
2013-05-22 15:50:00,55.77,56.47,55.73,55.95,762500.0,39.2655,39.7583,39.2373,39.3922,762500.0
2013-05-23 09:30:00,54.77,55.09,54.52,54.76,934700.0,38.5614,38.7867,38.3854,38.5544,934700.0
2013-05-23 09:40:00,54.77,54.98,54.16,54.81,734100.0,38.5614,38.7093,38.132,38.5896,734100.0
2013-05-23 09:50:00,54.82,54.82,54.32,54.56,608900.0,38.5966,38.5966,38.2446,38.4136,608900.0
2013-05-23 10:00:00,54.58,55.26,54.47,55.13,548100.0,38.4277,38.9064,38.3502,38.8149,548100.0
2013-05-23 10:10:00,55.12,55.51,55.04,55.51,327800.0,38.8079,39.0824,38.7515,39.0824,327800.0
2013-05-23 10:20:00,55.51,55.9,55.48,55.79,287800.0,39.0824,39.357,39.0613,39.2796,287800.0
2013-05-23 10:30:00,55.8,55.83,55.3,55.31,279600.0,39.2866,39.3077,38.9346,38.9416,279600.0
2013-05-23 10:40:00,55.32,55.44,55.12,55.21,230000.0,38.9487,39.0331,38.8079,38.8712,230000.0
2013-05-23 10:50:00,55.21,55.54,55.19,55.23,181300.0,38.8712,39.1036,38.8571,38.8853,181300.0
2013-05-23 11:00:00,55.22,55.84,55.22,55.82,186600.0,38.8783,39.3148,38.8783,39.3007,186600.0
2013-05-23 11:10:00,55.82,55.95,55.8,55.84,226800.0,39.3007,39.3922,39.2866,39.3148,226800.0
2013-05-23 11:20:00,55.85,56.06,55.63,55.65,266200.0,39.3218,39.4697,39.1669,39.181,266200.0
2013-05-23 11:30:00,55.65,55.8,55.57,55.62,173600.0,39.181,39.2866,39.1247,39.1599,173600.0
2013-05-23 11:40:00,55.61,55.65,55.51,55.64,139400.0,39.1528,39.181,39.0824,39.174,139400.0
2013-05-23 11:50:00,55.64,55.74,55.6,55.68,128000.0,39.174,39.2444,39.1458,39.2021,128000.0
2013-05-23 12:00:00,55.69,55.91,55.59,55.8,165200.0,39.2092,39.3641,39.1388,39.2866,165200.0
2013-05-23 12:10:00,55.8,55.93,55.7,55.82,127100.0,39.2866,39.3781,39.2162,39.3007,127100.0
2013-05-23 12:20:00,55.82,55.92,55.77,55.78,104000.0,39.3007,39.3711,39.2655,39.2725,104000.0
2013-05-23 12:30:00,55.78,55.79,55.64,55.66,114500.0,39.2725,39.2796,39.174,39.188,114500.0
2013-05-23 12:40:00,55.66,55.71,55.55,55.71,90500.0,39.188,39.2232,39.1106,39.2232,90500.0
2013-05-23 12:50:00,55.71,55.78,55.65,55.69,150400.0,39.2232,39.2725,39.181,39.2092,150400.0
2013-05-23 13:00:00,55.69,55.76,55.57,55.66,114700.0,39.2092,39.2584,39.1247,39.188,114700.0
2013-05-23 13:10:00,55.67,55.71,55.57,55.59,90300.0,39.1951,39.2232,39.1247,39.1388,90300.0
2013-05-23 13:20:00,55.59,55.59,55.43,55.47,123800.0,39.1388,39.1388,39.0261,39.0543,123800.0
2013-05-23 13:30:00,55.48,55.67,55.48,55.62,101900.0,39.0613,39.1951,39.0613,39.1599,101900.0
2013-05-23 13:40:00,55.62,55.62,55.35,55.49,118000.0,39.1599,39.1599,38.9698,39.0684,118000.0
2013-05-23 13:50:00,55.5,55.76,55.49,55.74,116300.0,39.0754,39.2584,39.0684,39.2444,116300.0
2013-05-23 14:00:00,55.73,55.77,55.59,55.73,203300.0,39.2373,39.2655,39.1388,39.2373,203300.0
2013-05-23 14:10:00,55.72,55.77,55.63,55.67,157500.0,39.2303,39.2655,39.1669,39.1951,157500.0
2013-05-23 14:20:00,55.67,55.76,55.53,55.59,184300.0,39.1951,39.2584,39.0965,39.1388,184300.0
2013-05-23 14:30:00,55.6,55.6,55.38,55.52,200200.0,39.1458,39.1458,38.9909,39.0895,200200.0
2013-05-23 14:40:00,55.52,55.88,55.52,55.88,206600.0,39.0895,39.3429,39.0895,39.3429,206600.0
2013-05-23 14:50:00,55.88,55.91,55.73,55.79,126800.0,39.3429,39.3641,39.2373,39.2796,126800.0
2013-05-23 15:00:00,55.79,55.85,55.63,55.67,167500.0,39.2796,39.3218,39.1669,39.1951,167500.0
2013-05-23 15:10:00,55.67,55.82,55.55,55.55,204000.0,39.1951,39.3007,39.1106,39.1106,204000.0
2013-05-23 15:20:00,55.55,55.64,55.45,55.61,214600.0,39.1106,39.174,39.0402,39.1528,214600.0
2013-05-23 15:30:00,55.6,55.65,55.53,55.56,284800.0,39.1458,39.181,39.0965,39.1176,284800.0
2013-05-23 15:40:00,55.56,55.66,55.4,55.43,401100.0,39.1176,39.188,39.005,39.0261,401100.0
2013-05-23 15:50:00,55.43,55.5,55.42,55.47,1021100.0,39.0261,39.0754,39.0191,39.0543,1021100.0
2013-05-24 09:30:00,55.22,55.64,54.9,55.55,395700.0,38.8783,39.174,38.653,39.1106,395700.0
2013-05-24 09:40:00,55.54,56.35,55.54,56.12,401600.0,39.1036,39.6738,39.1036,39.5119,401600.0
2013-05-24 09:50:00,56.11,56.24,55.89,55.91,308500.0,39.5049,39.5964,39.35,39.3641,308500.0
2013-05-24 10:00:00,55.92,55.99,55.55,55.9,373300.0,39.3711,39.4204,39.1106,39.357,373300.0
2013-05-24 10:10:00,55.89,56.11,55.71,55.84,283300.0,39.35,39.5049,39.2232,39.3148,283300.0
2013-05-24 10:20:00,55.85,55.85,55.61,55.68,227800.0,39.3218,39.3218,39.1528,39.2021,227800.0
2013-05-24 10:30:00,55.69,55.86,55.61,55.82,184700.0,39.2092,39.3289,39.1528,39.3007,184700.0
2013-05-24 10:40:00,55.82,55.93,55.69,55.7,227000.0,39.3007,39.3781,39.2092,39.2162,227000.0
2013-05-24 10:50:00,55.7,55.95,55.54,55.68,201900.0,39.2162,39.3922,39.1036,39.2021,201900.0
2013-05-24 11:00:00,55.69,55.95,55.56,55.86,178200.0,39.2092,39.3922,39.1176,39.3289,178200.0
2013-05-24 11:10:00,55.87,55.87,55.56,55.63,178300.0,39.3359,39.3359,39.1176,39.1669,178300.0
2013-05-24 11:20:00,55.64,55.71,55.47,55.57,124000.0,39.174,39.2232,39.0543,39.1247,124000.0
2013-05-24 11:30:00,55.57,55.7,55.42,55.66,154200.0,39.1247,39.2162,39.0191,39.188,154200.0
2013-05-24 11:40:00,55.66,55.85,55.66,55.81,170600.0,39.188,39.3218,39.188,39.2937,170600.0
2013-05-24 11:50:00,55.8,55.85,55.71,55.8,129900.0,39.2866,39.3218,39.2232,39.2866,129900.0
2013-05-24 12:00:00,55.79,55.96,55.75,55.94,103700.0,39.2796,39.3993,39.2514,39.3852,103700.0
2013-05-24 12:10:00,55.93,56.01,55.87,55.9,166000.0,39.3781,39.4345,39.3359,39.357,166000.0
2013-05-24 12:20:00,55.9,55.93,55.73,55.89,168500.0,39.357,39.3781,39.2373,39.35,168500.0
2013-05-24 12:30:00,55.88,55.88,55.53,55.62,182700.0,39.3429,39.3429,39.0965,39.1599,182700.0
2013-05-24 12:40:00,55.62,55.74,55.62,55.64,86400.0,39.1599,39.2444,39.1599,39.174,86400.0
2013-05-24 12:50:00,55.64,55.75,55.64,55.7,84900.0,39.174,39.2514,39.174,39.2162,84900.0
2013-05-24 13:00:00,55.7,55.83,55.65,55.83,72500.0,39.2162,39.3077,39.181,39.3077,72500.0
2013-05-24 13:10:00,55.83,55.83,55.7,55.81,110400.0,39.3077,39.3077,39.2162,39.2937,110400.0
2013-05-24 13:20:00,55.81,55.91,55.79,55.9,65900.0,39.2937,39.3641,39.2796,39.357,65900.0
2013-05-24 13:30:00,55.9,55.91,55.81,55.86,129200.0,39.357,39.3641,39.2937,39.3289,129200.0
2013-05-24 13:40:00,55.86,55.89,55.79,55.87,97300.0,39.3289,39.35,39.2796,39.3359,97300.0
2013-05-24 13:50:00,55.86,55.94,55.78,55.9,158300.0,39.3289,39.3852,39.2725,39.357,158300.0
2013-05-24 14:00:00,55.9,55.93,55.87,55.9,215000.0,39.357,39.3781,39.3359,39.357,215000.0
2013-05-24 14:10:00,55.91,55.96,55.82,55.94,134100.0,39.3641,39.3993,39.3007,39.3852,134100.0
2013-05-24 14:20:00,55.94,55.95,55.82,55.86,96200.0,39.3852,39.3922,39.3007,39.3289,96200.0
2013-05-24 14:30:00,55.86,55.89,55.79,55.85,105300.0,39.3289,39.35,39.2796,39.3218,105300.0
2013-05-24 14:40:00,55.84,55.95,55.81,55.82,145200.0,39.3148,39.3922,39.2937,39.3007,145200.0
2013-05-24 14:50:00,55.83,55.9,55.77,55.77,174400.0,39.3077,39.357,39.2655,39.2655,174400.0
2013-05-24 15:00:00,55.78,55.81,55.73,55.8,246000.0,39.2725,39.2937,39.2373,39.2866,246000.0
2013-05-24 15:10:00,55.8,55.83,55.62,55.64,230200.0,39.2866,39.3077,39.1599,39.174,230200.0
2013-05-24 15:20:00,55.63,55.71,55.61,55.67,178100.0,39.1669,39.2232,39.1528,39.1951,178100.0
2013-05-24 15:30:00,55.68,55.69,55.52,55.53,295600.0,39.2021,39.2092,39.0895,39.0965,295600.0
2013-05-24 15:40:00,55.53,55.67,55.51,55.64,331500.0,39.0965,39.1951,39.0824,39.174,331500.0
2013-05-24 15:50:00,55.64,55.85,55.53,55.84,750800.0,39.174,39.3218,39.0965,39.3148,750800.0
2013-05-28 09:30:00,56.75,56.82,56.32,56.35,454800.0,39.9555,40.0048,39.6527,39.6738,454800.0
2013-05-28 09:40:00,56.38,56.48,56.11,56.46,355400.0,39.695,39.7654,39.5049,39.7513,355400.0
2013-05-28 09:50:00,56.44,56.68,56.41,56.58,284300.0,39.7372,39.9062,39.7161,39.8358,284300.0
2013-05-28 10:00:00,56.58,56.75,56.4,56.75,303600.0,39.8358,39.9555,39.709,39.9555,303600.0
2013-05-28 10:10:00,56.75,56.75,56.49,56.7,220500.0,39.9555,39.9555,39.7724,39.9203,220500.0
2013-05-28 10:20:00,56.7,56.75,56.65,56.7,219600.0,39.9203,39.9555,39.8851,39.9203,219600.0
2013-05-28 10:30:00,56.7,56.76,56.55,56.61,154600.0,39.9203,39.9625,39.8147,39.8569,154600.0
2013-05-28 10:40:00,56.61,56.7,56.45,56.59,247200.0,39.8569,39.9203,39.7443,39.8428,247200.0
2013-05-28 10:50:00,56.59,56.64,56.53,56.58,173000.0,39.8428,39.878,39.8006,39.8358,173000.0
2013-05-28 11:00:00,56.59,56.61,56.26,56.33,175000.0,39.8428,39.8569,39.6105,39.6598,175000.0
2013-05-28 11:10:00,56.34,56.39,56.25,56.36,204200.0,39.6668,39.702,39.6034,39.6809,204200.0
2013-05-28 11:20:00,56.35,56.54,56.33,56.51,114100.0,39.6738,39.8076,39.6598,39.7865,114100.0
2013-05-28 11:30:00,56.52,56.53,56.26,56.31,128400.0,39.7935,39.8006,39.6105,39.6457,128400.0
2013-05-28 11:40:00,56.31,56.47,56.27,56.35,104200.0,39.6457,39.7583,39.6175,39.6738,104200.0
2013-05-28 11:50:00,56.34,56.36,56.18,56.25,146800.0,39.6668,39.6809,39.5542,39.6034,146800.0
2013-05-28 12:00:00,56.25,56.33,56.24,56.3,83800.0,39.6034,39.6598,39.5964,39.6386,83800.0
2013-05-28 12:10:00,56.3,56.42,56.27,56.33,131000.0,39.6386,39.7231,39.6175,39.6598,131000.0
2013-05-28 12:20:00,56.33,56.35,56.26,56.28,353500.0,39.6598,39.6738,39.6105,39.6246,353500.0
2013-05-28 12:30:00,56.28,56.3,56.14,56.17,111700.0,39.6246,39.6386,39.526,39.5471,111700.0
2013-05-28 12:40:00,56.17,56.33,56.17,56.29,133000.0,39.5471,39.6598,39.5471,39.6316,133000.0
2013-05-28 12:50:00,56.31,56.34,56.2,56.25,85600.0,39.6457,39.6668,39.5682,39.6034,85600.0
2013-05-28 13:00:00,56.26,56.29,56.13,56.13,110700.0,39.6105,39.6316,39.519,39.519,110700.0
2013-05-28 13:10:00,56.13,56.18,56.04,56.14,130700.0,39.519,39.5542,39.4556,39.526,130700.0
2013-05-28 13:20:00,56.14,56.15,55.96,55.98,162200.0,39.526,39.533,39.3993,39.4133,162200.0
2013-05-28 13:30:00,55.98,56.0,55.85,55.92,199300.0,39.4133,39.4274,39.3218,39.3711,199300.0
2013-05-28 13:40:00,55.92,55.95,55.79,55.9,117900.0,39.3711,39.3922,39.2796,39.357,117900.0
2013-05-28 13:50:00,55.9,55.92,55.74,55.76,149200.0,39.357,39.3711,39.2444,39.2584,149200.0
2013-05-28 14:00:00,55.77,55.86,55.61,55.85,177500.0,39.2655,39.3289,39.1528,39.3218,177500.0
2013-05-28 14:10:00,55.85,55.86,55.63,55.84,163500.0,39.3218,39.3289,39.1669,39.3148,163500.0
2013-05-28 14:20:00,55.84,55.91,55.73,55.87,153800.0,39.3148,39.3641,39.2373,39.3359,153800.0
2013-05-28 14:30:00,55.87,55.91,55.72,55.73,97300.0,39.3359,39.3641,39.2303,39.2373,97300.0
2013-05-28 14:40:00,55.72,55.99,55.72,55.99,140500.0,39.2303,39.4204,39.2303,39.4204,140500.0
2013-05-28 14:50:00,55.98,56.12,55.96,56.04,114200.0,39.4133,39.5119,39.3993,39.4556,114200.0
2013-05-28 15:00:00,56.05,56.1,55.97,56.06,137800.0,39.4626,39.4978,39.4063,39.4697,137800.0
2013-05-28 15:10:00,56.07,56.19,56.0,56.16,158100.0,39.4767,39.5612,39.4274,39.5401,158100.0
2013-05-28 15:20:00,56.16,56.17,56.04,56.12,150000.0,39.5401,39.5471,39.4556,39.5119,150000.0
2013-05-28 15:30:00,56.12,56.29,56.12,56.23,152300.0,39.5119,39.6316,39.5119,39.5894,152300.0
2013-05-28 15:40:00,56.23,56.3,56.14,56.25,204200.0,39.5894,39.6386,39.526,39.6034,204200.0
2013-05-28 15:50:00,56.25,56.25,56.13,56.19,609200.0,39.6034,39.6034,39.519,39.5612,609200.0
2013-05-29 09:30:00,55.94,56.08,55.59,55.98,560300.0,39.3852,39.4837,39.1388,39.4133,560300.0
2013-05-29 09:40:00,55.99,56.01,55.55,55.75,297900.0,39.4204,39.4345,39.1106,39.2514,297900.0
2013-05-29 09:50:00,55.75,55.94,55.65,55.7,320500.0,39.2514,39.3852,39.181,39.2162,320500.0
2013-05-29 10:00:00,55.69,55.86,55.66,55.75,213900.0,39.2092,39.3289,39.188,39.2514,213900.0
2013-05-29 10:10:00,55.75,55.79,55.62,55.74,255100.0,39.2514,39.2796,39.1599,39.2444,255100.0
2013-05-29 10:20:00,55.75,55.76,55.22,55.34,267800.0,39.2514,39.2584,38.8783,38.9627,267800.0
2013-05-29 10:30:00,55.32,55.41,55.25,55.35,154300.0,38.9487,39.012,38.8994,38.9698,154300.0
2013-05-29 10:40:00,55.35,55.44,55.2,55.26,340300.0,38.9698,39.0331,38.8642,38.9064,340300.0
2013-05-29 10:50:00,55.27,55.51,55.25,55.46,261000.0,38.9135,39.0824,38.8994,39.0472,261000.0
2013-05-29 11:00:00,55.47,55.55,55.39,55.45,204400.0,39.0543,39.1106,38.9979,39.0402,204400.0
2013-05-29 11:10:00,55.47,55.78,55.46,55.72,193000.0,39.0543,39.2725,39.0472,39.2303,193000.0
2013-05-29 11:20:00,55.73,56.06,55.72,56.01,250200.0,39.2373,39.4697,39.2303,39.4345,250200.0
2013-05-29 11:30:00,56.01,56.11,55.99,56.03,147300.0,39.4345,39.5049,39.4204,39.4485,147300.0
2013-05-29 11:40:00,56.04,56.13,55.98,56.08,176800.0,39.4556,39.519,39.4133,39.4837,176800.0
2013-05-29 11:50:00,56.08,56.19,56.07,56.15,193500.0,39.4837,39.5612,39.4767,39.533,193500.0
2013-05-29 12:00:00,56.14,56.16,56.03,56.04,126400.0,39.526,39.5401,39.4485,39.4556,126400.0
2013-05-29 12:10:00,56.04,56.06,55.91,55.98,224700.0,39.4556,39.4697,39.3641,39.4133,224700.0
2013-05-29 12:20:00,55.97,55.99,55.88,55.92,228000.0,39.4063,39.4204,39.3429,39.3711,228000.0
2013-05-29 12:30:00,55.91,55.97,55.63,55.63,295900.0,39.3641,39.4063,39.1669,39.1669,295900.0
2013-05-29 12:40:00,55.63,55.64,55.43,55.49,358700.0,39.1669,39.174,39.0261,39.0684,358700.0
2013-05-29 12:50:00,55.48,55.49,55.34,55.34,184700.0,39.0613,39.0684,38.9627,38.9627,184700.0
2013-05-29 13:00:00,55.34,55.47,55.33,55.38,165100.0,38.9627,39.0543,38.9557,38.9909,165100.0
2013-05-29 13:10:00,55.39,55.47,55.34,55.45,224600.0,38.9979,39.0543,38.9627,39.0402,224600.0
2013-05-29 13:20:00,55.44,55.68,55.42,55.68,126100.0,39.0331,39.2021,39.0191,39.2021,126100.0
2013-05-29 13:30:00,55.67,55.96,55.64,55.96,200800.0,39.1951,39.3993,39.174,39.3993,200800.0
2013-05-29 13:40:00,55.95,56.0,55.89,55.97,197200.0,39.3922,39.4274,39.35,39.4063,197200.0
2013-05-29 13:50:00,55.97,56.03,55.87,55.99,142700.0,39.4063,39.4485,39.3359,39.4204,142700.0
2013-05-29 14:00:00,55.97,56.02,55.91,55.95,127100.0,39.4063,39.4415,39.3641,39.3922,127100.0
2013-05-29 14:10:00,55.94,56.04,55.86,55.87,138600.0,39.3852,39.4556,39.3289,39.3359,138600.0
2013-05-29 14:20:00,55.88,55.94,55.75,55.76,157700.0,39.3429,39.3852,39.2514,39.2584,157700.0
2013-05-29 14:30:00,55.76,55.91,55.75,55.85,205400.0,39.2584,39.3641,39.2514,39.3218,205400.0
2013-05-29 14:40:00,55.86,55.94,55.8,55.89,117800.0,39.3289,39.3852,39.2866,39.35,117800.0
2013-05-29 14:50:00,55.9,55.91,55.72,55.72,107200.0,39.357,39.3641,39.2303,39.2303,107200.0
2013-05-29 15:00:00,55.72,55.77,55.66,55.72,107700.0,39.2303,39.2655,39.188,39.2303,107700.0
2013-05-29 15:10:00,55.72,55.85,55.7,55.73,101000.0,39.2303,39.3218,39.2162,39.2373,101000.0
2013-05-29 15:20:00,55.73,55.8,55.65,55.8,198000.0,39.2373,39.2866,39.181,39.2866,198000.0
2013-05-29 15:30:00,55.8,55.86,55.7,55.73,175900.0,39.2866,39.3289,39.2162,39.2373,175900.0
2013-05-29 15:40:00,55.73,55.81,55.64,55.8,283800.0,39.2373,39.2937,39.174,39.2866,283800.0
2013-05-29 15:50:00,55.81,55.81,55.63,55.63,498300.0,39.2937,39.2937,39.1669,39.1669,498300.0
2013-05-30 09:30:00,55.75,56.15,55.45,56.13,362000.0,39.2514,39.533,39.0402,39.519,362000.0
2013-05-30 09:40:00,56.14,56.55,56.12,56.41,260900.0,39.526,39.8147,39.5119,39.7161,260900.0
2013-05-30 09:50:00,56.41,56.58,56.35,56.55,318200.0,39.7161,39.8358,39.6738,39.8147,318200.0
2013-05-30 10:00:00,56.54,56.6,56.22,56.31,211100.0,39.8076,39.8499,39.5823,39.6457,211100.0
2013-05-30 10:10:00,56.31,56.57,56.24,56.33,235100.0,39.6457,39.8287,39.5964,39.6598,235100.0
2013-05-30 10:20:00,56.34,56.75,56.34,56.65,200500.0,39.6668,39.9555,39.6668,39.8851,200500.0
2013-05-30 10:30:00,56.65,56.82,56.54,56.76,377000.0,39.8851,40.0048,39.8076,39.9625,377000.0
2013-05-30 10:40:00,56.76,56.81,56.26,56.34,303700.0,39.9625,39.9977,39.6105,39.6668,303700.0
2013-05-30 10:50:00,56.35,56.35,56.12,56.35,222900.0,39.6738,39.6738,39.5119,39.6738,222900.0
2013-05-30 11:00:00,56.35,56.36,56.13,56.24,225800.0,39.6738,39.6809,39.519,39.5964,225800.0
2013-05-30 11:10:00,56.23,56.36,56.17,56.21,224100.0,39.5894,39.6809,39.5471,39.5753,224100.0
2013-05-30 11:20:00,56.21,56.29,56.15,56.28,136100.0,39.5753,39.6316,39.533,39.6246,136100.0
2013-05-30 11:30:00,56.27,56.31,56.15,56.18,176200.0,39.6175,39.6457,39.533,39.5542,176200.0
2013-05-30 11:40:00,56.18,56.19,55.94,56.01,317400.0,39.5542,39.5612,39.3852,39.4345,317400.0
2013-05-30 11:50:00,56.0,56.17,55.99,56.15,195300.0,39.4274,39.5471,39.4204,39.533,195300.0
2013-05-30 12:00:00,56.15,56.32,56.15,56.18,117300.0,39.533,39.6527,39.533,39.5542,117300.0
2013-05-30 12:10:00,56.17,56.23,55.98,56.01,177600.0,39.5471,39.5894,39.4133,39.4345,177600.0
2013-05-30 12:20:00,56.01,56.03,55.95,55.99,107700.0,39.4345,39.4485,39.3922,39.4204,107700.0
2013-05-30 12:30:00,55.99,56.05,55.95,55.97,84500.0,39.4204,39.4626,39.3922,39.4063,84500.0
2013-05-30 12:40:00,55.96,56.04,55.9,56.04,96400.0,39.3993,39.4556,39.357,39.4556,96400.0
2013-05-30 12:50:00,56.04,56.04,55.92,56.03,94800.0,39.4556,39.4556,39.3711,39.4485,94800.0
2013-05-30 13:00:00,56.04,56.09,55.98,56.01,96700.0,39.4556,39.4908,39.4133,39.4345,96700.0
2013-05-30 13:10:00,56.0,56.03,55.93,55.97,89900.0,39.4274,39.4485,39.3781,39.4063,89900.0
2013-05-30 13:20:00,55.98,55.99,55.91,55.95,133900.0,39.4133,39.4204,39.3641,39.3922,133900.0
2013-05-30 13:30:00,55.95,55.97,55.87,55.93,167400.0,39.3922,39.4063,39.3359,39.3781,167400.0
2013-05-30 13:40:00,55.93,55.93,55.83,55.92,232200.0,39.3781,39.3781,39.3077,39.3711,232200.0
2013-05-30 13:50:00,55.92,55.97,55.87,55.88,291700.0,39.3711,39.4063,39.3359,39.3429,291700.0
2013-05-30 14:00:00,55.89,55.91,55.85,55.9,343800.0,39.35,39.3641,39.3218,39.357,343800.0
2013-05-30 14:10:00,55.9,55.91,55.78,55.83,341000.0,39.357,39.3641,39.2725,39.3077,341000.0
2013-05-30 14:20:00,55.83,55.91,55.83,55.9,189700.0,39.3077,39.3641,39.3077,39.357,189700.0
2013-05-30 14:30:00,55.9,55.9,55.82,55.86,233200.0,39.357,39.357,39.3007,39.3289,233200.0
2013-05-30 14:40:00,55.85,55.89,55.82,55.88,229100.0,39.3218,39.35,39.3007,39.3429,229100.0
2013-05-30 14:50:00,55.88,56.04,55.86,56.04,225800.0,39.3429,39.4556,39.3289,39.4556,225800.0
2013-05-30 15:00:00,56.04,56.08,55.95,55.97,214900.0,39.4556,39.4837,39.3922,39.4063,214900.0
2013-05-30 15:10:00,55.96,56.0,55.94,55.96,176000.0,39.3993,39.4274,39.3852,39.3993,176000.0
2013-05-30 15:20:00,55.96,56.02,55.81,55.81,297200.0,39.3993,39.4415,39.2937,39.2937,297200.0
2013-05-30 15:30:00,55.82,55.87,55.79,55.81,244800.0,39.3007,39.3359,39.2796,39.2937,244800.0
2013-05-30 15:40:00,55.82,55.86,55.71,55.75,272500.0,39.3007,39.3289,39.2232,39.2514,272500.0
2013-05-30 15:50:00,55.76,55.82,55.75,55.8,589900.0,39.2584,39.3007,39.2514,39.2866,589900.0
2013-05-31 09:30:00,55.52,56.21,55.1,55.42,433000.0,39.0895,39.5753,38.7938,39.0191,433000.0
2013-05-31 09:40:00,55.45,55.68,55.3,55.54,314300.0,39.0402,39.2021,38.9346,39.1036,314300.0
2013-05-31 09:50:00,55.55,55.64,55.06,55.13,283400.0,39.1106,39.174,38.7656,38.8149,283400.0
2013-05-31 10:00:00,55.13,55.29,54.94,55.02,277000.0,38.8149,38.9275,38.6811,38.7374,277000.0
2013-05-31 10:10:00,55.03,55.17,54.96,54.99,264100.0,38.7445,38.8431,38.6952,38.7163,264100.0
2013-05-31 10:20:00,54.99,55.02,54.91,55.0,227800.0,38.7163,38.7374,38.66,38.7234,227800.0
2013-05-31 10:30:00,55.01,55.05,54.96,55.02,267700.0,38.7304,38.7586,38.6952,38.7374,267700.0
2013-05-31 10:40:00,55.03,55.06,54.88,55.05,345000.0,38.7445,38.7656,38.6389,38.7586,345000.0
2013-05-31 10:50:00,55.05,55.08,54.95,55.02,172400.0,38.7586,38.7797,38.6882,38.7374,172400.0
2013-05-31 11:00:00,55.03,55.25,55.02,55.23,367100.0,38.7445,38.8994,38.7374,38.8853,367100.0
2013-05-31 11:10:00,55.23,55.29,55.13,55.18,318300.0,38.8853,38.9275,38.8149,38.8501,318300.0
2013-05-31 11:20:00,55.17,55.29,55.14,55.2,227300.0,38.8431,38.9275,38.8219,38.8642,227300.0
2013-05-31 11:30:00,55.2,55.34,55.18,55.28,195200.0,38.8642,38.9627,38.8501,38.9205,195200.0
2013-05-31 11:40:00,55.27,55.32,55.19,55.22,206900.0,38.9135,38.9487,38.8571,38.8783,206900.0
2013-05-31 11:50:00,55.23,55.32,55.2,55.27,125000.0,38.8853,38.9487,38.8642,38.9135,125000.0
2013-05-31 12:00:00,55.28,55.3,55.13,55.3,135500.0,38.9205,38.9346,38.8149,38.9346,135500.0
2013-05-31 12:10:00,55.31,55.32,55.12,55.2,94100.0,38.9416,38.9487,38.8079,38.8642,94100.0
2013-05-31 12:20:00,55.2,55.3,55.08,55.26,109600.0,38.8642,38.9346,38.7797,38.9064,109600.0
2013-05-31 12:30:00,55.26,55.37,55.24,55.34,127400.0,38.9064,38.9839,38.8923,38.9627,127400.0
2013-05-31 12:40:00,55.35,55.45,55.32,55.41,202100.0,38.9698,39.0402,38.9487,39.012,202100.0
2013-05-31 12:50:00,55.41,55.45,55.35,55.43,107200.0,39.012,39.0402,38.9698,39.0261,107200.0
2013-05-31 13:00:00,55.43,55.5,55.4,55.46,203600.0,39.0261,39.0754,39.005,39.0472,203600.0
2013-05-31 13:10:00,55.46,55.52,55.44,55.47,264500.0,39.0472,39.0895,39.0331,39.0543,264500.0
2013-05-31 13:20:00,55.48,55.55,55.47,55.5,183200.0,39.0613,39.1106,39.0543,39.0754,183200.0
2013-05-31 13:30:00,55.51,55.55,55.45,55.5,107800.0,39.0824,39.1106,39.0402,39.0754,107800.0
2013-05-31 13:40:00,55.49,55.51,55.41,55.44,120100.0,39.0684,39.0824,39.012,39.0331,120100.0
2013-05-31 13:50:00,55.43,55.47,55.35,55.41,94200.0,39.0261,39.0543,38.9698,39.012,94200.0
2013-05-31 14:00:00,55.41,55.46,55.35,55.41,95400.0,39.012,39.0472,38.9698,39.012,95400.0
2013-05-31 14:10:00,55.41,55.41,55.07,55.07,193500.0,39.012,39.012,38.7726,38.7726,193500.0
2013-05-31 14:20:00,55.07,55.14,54.97,55.05,195200.0,38.7726,38.8219,38.7022,38.7586,195200.0
2013-05-31 14:30:00,55.05,55.1,54.97,55.04,249800.0,38.7586,38.7938,38.7022,38.7515,249800.0
2013-05-31 14:40:00,55.04,55.11,54.93,55.0,185400.0,38.7515,38.8008,38.6741,38.7234,185400.0
2013-05-31 14:50:00,55.0,55.05,54.93,54.98,132400.0,38.7234,38.7586,38.6741,38.7093,132400.0
2013-05-31 15:00:00,54.98,55.1,54.93,55.02,154100.0,38.7093,38.7938,38.6741,38.7374,154100.0
2013-05-31 15:10:00,55.02,55.11,54.97,55.03,166300.0,38.7374,38.8008,38.7022,38.7445,166300.0
2013-05-31 15:20:00,55.04,55.11,54.98,55.03,187500.0,38.7515,38.8008,38.7093,38.7445,187500.0
2013-05-31 15:30:00,55.04,55.08,54.93,55.01,232000.0,38.7515,38.7797,38.6741,38.7304,232000.0
2013-05-31 15:40:00,55.01,55.1,54.98,55.04,284300.0,38.7304,38.7938,38.7093,38.7515,284300.0
2013-05-31 15:50:00,55.05,55.05,54.48,54.5,1469400.0,38.7586,38.7586,38.3573,38.3713,1469400.0
2013-06-03 09:30:00,54.56,54.64,54.05,54.12,575600.0,38.4136,38.4699,38.0545,38.1038,575600.0
2013-06-03 09:40:00,54.14,54.17,52.75,53.34,939300.0,38.1179,38.139,37.1392,37.5546,939300.0
2013-06-03 09:50:00,53.34,53.41,53.11,53.25,476000.0,37.5546,37.6039,37.3927,37.4913,476000.0
2013-06-03 10:00:00,53.25,53.25,52.78,52.88,526200.0,37.4913,37.4913,37.1603,37.2308,526200.0
2013-06-03 10:10:00,52.88,53.44,52.88,53.29,544600.0,37.2308,37.625,37.2308,37.5194,544600.0
2013-06-03 10:20:00,53.29,53.5,52.96,53.02,412100.0,37.5194,37.6673,37.2871,37.3293,412100.0
2013-06-03 10:30:00,53.0,53.13,52.53,52.72,437100.0,37.3152,37.4068,36.9843,37.1181,437100.0
2013-06-03 10:40:00,52.72,52.76,52.36,52.48,408600.0,37.1181,37.1463,36.8646,36.9491,408600.0
2013-06-03 10:50:00,52.5,52.75,52.48,52.62,388100.0,36.9632,37.1392,36.9491,37.0477,388100.0
2013-06-03 11:00:00,52.61,52.71,52.53,52.67,284600.0,37.0407,37.1111,36.9843,37.0829,284600.0
2013-06-03 11:10:00,52.67,52.79,52.4,52.43,352500.0,37.0829,37.1674,36.8928,36.9139,352500.0
2013-06-03 11:20:00,52.43,52.49,51.82,51.87,627300.0,36.9139,36.9562,36.4844,36.5197,627300.0
2013-06-03 11:30:00,51.87,51.98,51.35,51.55,603400.0,36.5197,36.5971,36.1535,36.2944,603400.0
2013-06-03 11:40:00,51.55,51.76,51.37,51.73,470800.0,36.2944,36.4422,36.1676,36.4211,470800.0
2013-06-03 11:50:00,51.73,52.07,51.73,51.97,342900.0,36.4211,36.6605,36.4211,36.5901,342900.0
2013-06-03 12:00:00,51.98,52.52,51.96,52.51,400700.0,36.5971,36.9773,36.583,36.9703,400700.0
2013-06-03 12:10:00,52.51,52.79,52.5,52.7,460200.0,36.9703,37.1674,36.9632,37.104,460200.0
2013-06-03 12:20:00,52.69,52.7,52.35,52.55,301200.0,37.097,37.104,36.8576,36.9984,301200.0
2013-06-03 12:30:00,52.55,52.65,52.3,52.44,239300.0,36.9984,37.0688,36.8224,36.921,239300.0
2013-06-03 12:40:00,52.45,52.66,52.44,52.65,234000.0,36.928,37.0759,36.921,37.0688,234000.0
2013-06-03 12:50:00,52.65,52.65,52.49,52.58,201300.0,37.0688,37.0688,36.9562,37.0195,201300.0
2013-06-03 13:00:00,52.58,52.76,52.58,52.73,189400.0,37.0195,37.1463,37.0195,37.1251,189400.0
2013-06-03 13:10:00,52.74,52.84,52.55,52.67,246600.0,37.1322,37.2026,36.9984,37.0829,246600.0
2013-06-03 13:20:00,52.68,52.69,52.44,52.54,167600.0,37.0899,37.097,36.921,36.9914,167600.0
2013-06-03 13:30:00,52.55,52.62,52.43,52.46,162500.0,36.9984,37.0477,36.9139,36.935,162500.0
2013-06-03 13:40:00,52.45,52.6,52.45,52.57,144600.0,36.928,37.0336,36.928,37.0125,144600.0
2013-06-03 13:50:00,52.58,52.68,52.55,52.63,200500.0,37.0195,37.0899,36.9984,37.0547,200500.0
2013-06-03 14:00:00,52.63,52.77,52.51,52.77,242900.0,37.0547,37.1533,36.9703,37.1533,242900.0
2013-06-03 14:10:00,52.78,52.81,52.58,52.64,200800.0,37.1603,37.1815,37.0195,37.0618,200800.0
2013-06-03 14:20:00,52.63,52.8,52.59,52.6,206000.0,37.0547,37.1744,37.0266,37.0336,206000.0
2013-06-03 14:30:00,52.6,52.76,52.6,52.69,197600.0,37.0336,37.1463,37.0336,37.097,197600.0
2013-06-03 14:40:00,52.7,52.86,52.69,52.79,242800.0,37.104,37.2167,37.097,37.1674,242800.0
2013-06-03 14:50:00,52.79,52.9,52.76,52.81,233600.0,37.1674,37.2448,37.1463,37.1815,233600.0
2013-06-03 15:00:00,52.82,52.87,52.77,52.83,187300.0,37.1885,37.2237,37.1533,37.1956,187300.0
2013-06-03 15:10:00,52.84,53.0,52.79,52.85,203800.0,37.2026,37.3152,37.1674,37.2096,203800.0
2013-06-03 15:20:00,52.85,53.0,52.85,52.96,195300.0,37.2096,37.3152,37.2096,37.2871,195300.0
2013-06-03 15:30:00,52.96,53.0,52.86,52.88,313800.0,37.2871,37.3152,37.2167,37.2308,313800.0
2013-06-03 15:40:00,52.89,53.01,52.85,52.93,430300.0,37.2378,37.3223,37.2096,37.266,430300.0
2013-06-03 15:50:00,52.92,53.16,52.92,53.12,1063400.0,37.2589,37.4279,37.2589,37.3997,1063400.0
2013-06-04 09:30:00,53.16,53.27,52.85,53.0,411100.0,37.4279,37.5053,37.2096,37.3152,411100.0
2013-06-04 09:40:00,52.99,53.58,52.99,53.39,255800.0,37.3082,37.7236,37.3082,37.5898,255800.0
2013-06-04 09:50:00,53.4,53.64,53.26,53.61,277600.0,37.5969,37.7658,37.4983,37.7447,277600.0
2013-06-04 10:00:00,53.63,53.69,53.0,53.09,291400.0,37.7588,37.801,37.3152,37.3786,291400.0
2013-06-04 10:10:00,53.11,53.32,53.04,53.12,281500.0,37.3927,37.5405,37.3434,37.3997,281500.0
2013-06-04 10:20:00,53.12,53.3,53.09,53.17,268000.0,37.3997,37.5265,37.3786,37.4349,268000.0
2013-06-04 10:30:00,53.18,53.48,53.15,53.32,208200.0,37.442,37.6532,37.4208,37.5405,208200.0
2013-06-04 10:40:00,53.33,53.33,53.08,53.11,466800.0,37.5476,37.5476,37.3716,37.3927,466800.0
2013-06-04 10:50:00,53.11,53.2,53.05,53.12,250500.0,37.3927,37.4561,37.3504,37.3997,250500.0
2013-06-04 11:00:00,53.11,53.24,52.95,53.24,373100.0,37.3927,37.4842,37.28,37.4842,373100.0
2013-06-04 11:10:00,53.25,53.37,53.17,53.25,172800.0,37.4913,37.5757,37.4349,37.4913,172800.0
2013-06-04 11:20:00,53.25,53.5,53.23,53.27,234400.0,37.4913,37.6673,37.4772,37.5053,234400.0
2013-06-04 11:30:00,53.28,53.36,53.11,53.25,162300.0,37.5124,37.5687,37.3927,37.4913,162300.0
2013-06-04 11:40:00,53.26,53.41,53.2,53.27,115100.0,37.4983,37.6039,37.4561,37.5053,115100.0
2013-06-04 11:50:00,53.27,53.28,53.08,53.16,97800.0,37.5053,37.5124,37.3716,37.4279,97800.0
2013-06-04 12:00:00,53.15,53.18,52.74,52.79,163500.0,37.4208,37.442,37.1322,37.1674,163500.0
2013-06-04 12:10:00,52.76,52.88,52.71,52.81,180900.0,37.1463,37.2308,37.1111,37.1815,180900.0
2013-06-04 12:20:00,52.81,52.95,52.56,52.6,178100.0,37.1815,37.28,37.0055,37.0336,178100.0
2013-06-04 12:30:00,52.6,52.82,52.55,52.76,129600.0,37.0336,37.1885,36.9984,37.1463,129600.0
2013-06-04 12:40:00,52.76,52.79,52.64,52.71,96800.0,37.1463,37.1674,37.0618,37.1111,96800.0
2013-06-04 12:50:00,52.7,52.86,52.65,52.86,115700.0,37.104,37.2167,37.0688,37.2167,115700.0
2013-06-04 13:00:00,52.85,52.93,52.8,52.89,99400.0,37.2096,37.266,37.1744,37.2378,99400.0
2013-06-04 13:10:00,52.92,52.94,52.83,52.84,91600.0,37.2589,37.273,37.1956,37.2026,91600.0
2013-06-04 13:20:00,52.82,52.87,52.39,52.39,217900.0,37.1885,37.2237,36.8858,36.8858,217900.0
2013-06-04 13:30:00,52.39,52.43,52.15,52.16,260000.0,36.8858,36.9139,36.7168,36.7238,260000.0
2013-06-04 13:40:00,52.15,52.18,51.92,52.02,269300.0,36.7168,36.7379,36.5549,36.6253,269300.0
2013-06-04 13:50:00,52.01,52.32,52.01,52.31,262000.0,36.6182,36.8365,36.6182,36.8294,262000.0
2013-06-04 14:00:00,52.31,52.35,52.1,52.11,163900.0,36.8294,36.8576,36.6816,36.6886,163900.0
2013-06-04 14:10:00,52.11,52.28,52.04,52.28,242600.0,36.6886,36.8083,36.6393,36.8083,242600.0
2013-06-04 14:20:00,52.28,52.34,52.22,52.25,165300.0,36.8083,36.8506,36.7661,36.7872,165300.0
2013-06-04 14:30:00,52.25,52.34,52.17,52.2,160900.0,36.7872,36.8506,36.7309,36.752,160900.0
2013-06-04 14:40:00,52.2,52.25,52.16,52.25,148100.0,36.752,36.7872,36.7238,36.7872,148100.0
2013-06-04 14:50:00,52.25,52.39,52.18,52.31,186900.0,36.7872,36.8858,36.7379,36.8294,186900.0
2013-06-04 15:00:00,52.31,52.56,52.26,52.49,208800.0,36.8294,37.0055,36.7942,36.9562,208800.0
2013-06-04 15:10:00,52.49,52.52,52.34,52.44,256000.0,36.9562,36.9773,36.8506,36.921,256000.0
2013-06-04 15:20:00,52.43,52.46,52.3,52.38,272900.0,36.9139,36.935,36.8224,36.8787,272900.0
2013-06-04 15:30:00,52.38,52.65,52.38,52.49,301100.0,36.8787,37.0688,36.8787,36.9562,301100.0
2013-06-04 15:40:00,52.5,52.58,52.48,52.52,234200.0,36.9632,37.0195,36.9491,36.9773,234200.0
2013-06-04 15:50:00,52.52,52.57,52.31,52.32,562400.0,36.9773,37.0125,36.8294,36.8365,562400.0
2013-06-05 09:30:00,51.6,52.31,51.45,52.15,504200.0,36.3296,36.8294,36.2239,36.7168,504200.0
2013-06-05 09:40:00,52.12,52.61,52.12,52.55,498200.0,36.6957,37.0407,36.6957,36.9984,498200.0
2013-06-05 09:50:00,52.56,52.66,52.37,52.5,306300.0,37.0055,37.0759,36.8717,36.9632,306300.0
2013-06-05 10:00:00,52.51,52.64,52.15,52.16,302500.0,36.9703,37.0618,36.7168,36.7238,302500.0
2013-06-05 10:10:00,52.16,52.21,51.8,51.85,231500.0,36.7238,36.759,36.4704,36.5056,231500.0
2013-06-05 10:20:00,51.83,52.02,51.77,51.99,291400.0,36.4915,36.6253,36.4492,36.6041,291400.0
2013-06-05 10:30:00,52.0,52.29,51.95,52.12,296900.0,36.6112,36.8154,36.576,36.6957,296900.0
2013-06-05 10:40:00,52.12,52.18,51.74,51.75,270800.0,36.6957,36.7379,36.4281,36.4352,270800.0
2013-06-05 10:50:00,51.75,51.8,51.59,51.68,339000.0,36.4352,36.4704,36.3225,36.3859,339000.0
2013-06-05 11:00:00,51.69,51.72,50.94,50.96,633000.0,36.3929,36.414,35.8649,35.879,633000.0
2013-06-05 11:10:00,50.95,51.0,50.71,50.98,641100.0,35.8719,35.9071,35.7029,35.893,641100.0
2013-06-05 11:20:00,50.99,51.23,50.96,51.17,378200.0,35.9001,36.0691,35.879,36.0268,378200.0
2013-06-05 11:30:00,51.15,51.2,50.79,51.16,371200.0,36.0127,36.0479,35.7593,36.0198,371200.0
2013-06-05 11:40:00,51.17,51.17,50.9,51.04,427600.0,36.0268,36.0268,35.8367,35.9353,427600.0
2013-06-05 11:50:00,51.03,51.04,50.53,50.64,294300.0,35.9282,35.9353,35.5762,35.6537,294300.0
2013-06-05 12:00:00,50.64,50.69,50.46,50.67,298200.0,35.6537,35.6889,35.5269,35.6748,298200.0
2013-06-05 12:10:00,50.67,50.72,50.29,50.35,310200.0,35.6748,35.71,35.4072,35.4495,310200.0
2013-06-05 12:20:00,50.36,50.53,50.18,50.39,282700.0,35.4565,35.5762,35.3298,35.4776,282700.0
2013-06-05 12:30:00,50.39,50.53,50.12,50.17,292100.0,35.4776,35.5762,35.2875,35.3227,292100.0
2013-06-05 12:40:00,50.16,50.3,50.08,50.14,312800.0,35.3157,35.4143,35.2594,35.3016,312800.0
2013-06-05 12:50:00,50.14,50.15,49.28,49.36,1173600.0,35.3016,35.3087,34.6961,34.7525,1173600.0
2013-06-05 13:00:00,49.33,49.77,49.26,49.74,941000.0,34.7313,35.0411,34.6821,35.02,941000.0
2013-06-05 13:10:00,49.75,50.1,49.67,50.06,708300.0,35.027,35.2735,34.9707,35.2453,708300.0
2013-06-05 13:20:00,50.06,50.49,50.01,50.34,377500.0,35.2453,35.548,35.2101,35.4424,377500.0
2013-06-05 13:30:00,50.33,50.45,50.21,50.31,298000.0,35.4354,35.5199,35.3509,35.4213,298000.0
2013-06-05 13:40:00,50.31,50.53,50.25,50.4,300900.0,35.4213,35.5762,35.3791,35.4847,300900.0
2013-06-05 13:50:00,50.4,50.44,50.16,50.28,239200.0,35.4847,35.5128,35.3157,35.4002,239200.0
2013-06-05 14:00:00,50.26,50.5,50.2,50.48,306500.0,35.3861,35.5551,35.3439,35.541,306500.0
2013-06-05 14:10:00,50.48,50.52,50.3,50.41,281700.0,35.541,35.5692,35.4143,35.4917,281700.0
2013-06-05 14:20:00,50.41,50.41,50.01,50.01,354500.0,35.4917,35.4917,35.2101,35.2101,354500.0
2013-06-05 14:30:00,50.03,50.25,50.0,50.09,287000.0,35.2242,35.3791,35.2031,35.2664,287000.0
2013-06-05 14:40:00,50.09,50.3,50.06,50.3,317100.0,35.2664,35.4143,35.2453,35.4143,317100.0
2013-06-05 14:50:00,50.3,50.37,50.14,50.18,260500.0,35.4143,35.4636,35.3016,35.3298,260500.0
2013-06-05 15:00:00,50.19,50.23,49.95,49.95,318500.0,35.3368,35.365,35.1679,35.1679,318500.0
2013-06-05 15:10:00,49.95,50.13,49.85,50.06,585800.0,35.1679,35.2946,35.0974,35.2453,585800.0
2013-06-05 15:20:00,50.06,50.2,49.89,50.19,528800.0,35.2453,35.3439,35.1256,35.3368,528800.0
2013-06-05 15:30:00,50.2,50.35,50.12,50.27,565000.0,35.3439,35.4495,35.2875,35.3932,565000.0
2013-06-05 15:40:00,50.27,50.31,50.15,50.29,470000.0,35.3932,35.4213,35.3087,35.4072,470000.0
2013-06-05 15:50:00,50.29,50.33,50.11,50.12,1346000.0,35.4072,35.4354,35.2805,35.2875,1346000.0
2013-06-06 09:30:00,50.38,50.48,49.66,50.34,798900.0,35.4706,35.541,34.9637,35.4424,798900.0
2013-06-06 09:40:00,50.36,50.52,50.21,50.33,369700.0,35.4565,35.5692,35.3509,35.4354,369700.0
2013-06-06 09:50:00,50.34,50.39,49.81,49.86,418400.0,35.4424,35.4776,35.0693,35.1045,418400.0
2013-06-06 10:00:00,49.87,50.15,49.66,49.78,478300.0,35.1115,35.3087,34.9637,35.0482,478300.0
2013-06-06 10:10:00,49.79,49.97,49.72,49.96,392400.0,35.0552,35.1819,35.0059,35.1749,392400.0
2013-06-06 10:20:00,49.97,50.28,49.96,50.26,335900.0,35.1819,35.4002,35.1749,35.3861,335900.0
2013-06-06 10:30:00,50.25,50.43,50.13,50.23,270100.0,35.3791,35.5058,35.2946,35.365,270100.0
2013-06-06 10:40:00,50.25,50.43,50.16,50.41,280400.0,35.3791,35.5058,35.3157,35.4917,280400.0
2013-06-06 10:50:00,50.41,50.45,50.22,50.41,244700.0,35.4917,35.5199,35.358,35.4917,244700.0
2013-06-06 11:00:00,50.41,50.56,50.35,50.39,270700.0,35.4917,35.5973,35.4495,35.4776,270700.0
2013-06-06 11:10:00,50.39,50.55,50.36,50.47,203300.0,35.4776,35.5903,35.4565,35.534,203300.0
2013-06-06 11:20:00,50.48,50.48,50.2,50.28,242700.0,35.541,35.541,35.3439,35.4002,242700.0
2013-06-06 11:30:00,50.28,50.45,50.25,50.43,185600.0,35.4002,35.5199,35.3791,35.5058,185600.0
2013-06-06 11:40:00,50.44,50.47,50.27,50.3,166200.0,35.5128,35.534,35.3932,35.4143,166200.0
2013-06-06 11:50:00,50.3,50.42,50.14,50.17,353000.0,35.4143,35.4988,35.3016,35.3227,353000.0
2013-06-06 12:00:00,50.16,50.22,49.97,49.97,213400.0,35.3157,35.358,35.1819,35.1819,213400.0
2013-06-06 12:10:00,49.97,50.14,49.96,50.04,229100.0,35.1819,35.3016,35.1749,35.2312,229100.0
2013-06-06 12:20:00,50.04,50.06,49.79,49.99,218600.0,35.2312,35.2453,35.0552,35.196,218600.0
2013-06-06 12:30:00,49.98,50.13,49.87,50.06,135900.0,35.189,35.2946,35.1115,35.2453,135900.0
2013-06-06 12:40:00,50.06,50.23,49.99,50.04,169500.0,35.2453,35.365,35.196,35.2312,169500.0
2013-06-06 12:50:00,50.04,50.05,49.82,49.95,229100.0,35.2312,35.2383,35.0763,35.1679,229100.0
2013-06-06 13:00:00,49.96,50.16,49.92,50.13,291300.0,35.1749,35.3157,35.1467,35.2946,291300.0
2013-06-06 13:10:00,50.13,50.24,50.12,50.14,223900.0,35.2946,35.372,35.2875,35.3016,223900.0
2013-06-06 13:20:00,50.14,50.15,49.91,50.09,171800.0,35.3016,35.3087,35.1397,35.2664,171800.0
2013-06-06 13:30:00,50.09,50.37,50.08,50.34,445800.0,35.2664,35.4636,35.2594,35.4424,445800.0
2013-06-06 13:40:00,50.33,50.47,50.21,50.47,390100.0,35.4354,35.534,35.3509,35.534,390100.0
2013-06-06 13:50:00,50.46,50.57,50.4,50.57,269800.0,35.5269,35.6044,35.4847,35.6044,269800.0
2013-06-06 14:00:00,50.57,50.74,50.37,50.7,396000.0,35.6044,35.7241,35.4636,35.6959,396000.0
2013-06-06 14:10:00,50.71,50.8,50.6,50.62,167500.0,35.7029,35.7663,35.6255,35.6396,167500.0
2013-06-06 14:20:00,50.62,50.96,50.6,50.96,227300.0,35.6396,35.879,35.6255,35.879,227300.0
2013-06-06 14:30:00,50.96,51.16,50.96,51.02,682500.0,35.879,36.0198,35.879,35.9212,682500.0
2013-06-06 14:40:00,51.02,51.5,51.01,51.49,541400.0,35.9212,36.2591,35.9142,36.2521,541400.0
2013-06-06 14:50:00,51.5,51.68,51.38,51.48,512000.0,36.2591,36.3859,36.1747,36.2451,512000.0
2013-06-06 15:00:00,51.47,51.48,51.22,51.26,402200.0,36.238,36.2451,36.062,36.0902,402200.0
2013-06-06 15:10:00,51.26,51.35,51.08,51.23,372800.0,36.0902,36.1535,35.9634,36.0691,372800.0
2013-06-06 15:20:00,51.23,51.37,51.14,51.35,329800.0,36.0691,36.1676,36.0057,36.1535,329800.0
2013-06-06 15:30:00,51.33,51.39,51.24,51.24,438800.0,36.1395,36.1817,36.0761,36.0761,438800.0
2013-06-06 15:40:00,51.25,51.36,51.22,51.36,465100.0,36.0831,36.1606,36.062,36.1606,465100.0
2013-06-06 15:50:00,51.35,51.37,51.28,51.36,933500.0,36.1535,36.1676,36.1043,36.1606,933500.0
2013-06-07 09:30:00,51.81,52.62,51.81,52.61,937400.0,36.4774,37.0477,36.4774,37.0407,937400.0
2013-06-07 09:40:00,52.62,52.63,52.11,52.11,431200.0,37.0477,37.0547,36.6886,36.6886,431200.0
2013-06-07 09:50:00,52.12,52.61,52.01,52.61,457900.0,36.6957,37.0407,36.6182,37.0407,457900.0
2013-06-07 10:00:00,52.62,53.04,52.5,53.04,580800.0,37.0477,37.3434,36.9632,37.3434,580800.0
2013-06-07 10:10:00,53.03,53.41,53.0,53.07,610100.0,37.3364,37.6039,37.3152,37.3645,610100.0
2013-06-07 10:20:00,53.07,53.07,52.75,52.9,405800.0,37.3645,37.3645,37.1392,37.2448,405800.0
2013-06-07 10:30:00,52.91,53.01,52.87,52.94,224800.0,37.2519,37.3223,37.2237,37.273,224800.0
2013-06-07 10:40:00,52.94,53.03,52.74,52.84,232400.0,37.273,37.3364,37.1322,37.2026,232400.0
2013-06-07 10:50:00,52.85,52.88,52.42,52.5,210000.0,37.2096,37.2308,36.9069,36.9632,210000.0
2013-06-07 11:00:00,52.51,52.73,52.5,52.68,150700.0,36.9703,37.1251,36.9632,37.0899,150700.0
2013-06-07 11:10:00,52.68,52.86,52.61,52.86,206500.0,37.0899,37.2167,37.0407,37.2167,206500.0
2013-06-07 11:20:00,52.87,53.02,52.79,52.83,276800.0,37.2237,37.3293,37.1674,37.1956,276800.0
2013-06-07 11:30:00,52.82,52.88,52.59,52.6,169800.0,37.1885,37.2308,37.0266,37.0336,169800.0
2013-06-07 11:40:00,52.59,52.62,52.45,52.56,186700.0,37.0266,37.0477,36.928,37.0055,186700.0
2013-06-07 11:50:00,52.57,52.79,52.57,52.64,153900.0,37.0125,37.1674,37.0125,37.0618,153900.0
2013-06-07 12:00:00,52.62,52.63,52.38,52.4,146400.0,37.0477,37.0547,36.8787,36.8928,146400.0
2013-06-07 12:10:00,52.39,52.43,52.3,52.43,127400.0,36.8858,36.9139,36.8224,36.9139,127400.0
2013-06-07 12:20:00,52.43,52.6,52.41,52.59,112900.0,36.9139,37.0336,36.8998,37.0266,112900.0
2013-06-07 12:30:00,52.59,52.71,52.51,52.66,171500.0,37.0266,37.1111,36.9703,37.0759,171500.0
2013-06-07 12:40:00,52.66,52.66,52.42,52.53,88300.0,37.0759,37.0759,36.9069,36.9843,88300.0
2013-06-07 12:50:00,52.53,52.74,52.53,52.66,100900.0,36.9843,37.1322,36.9843,37.0759,100900.0
2013-06-07 13:00:00,52.66,52.67,52.56,52.63,104200.0,37.0759,37.0829,37.0055,37.0547,104200.0
2013-06-07 13:10:00,52.63,52.7,52.56,52.59,74800.0,37.0547,37.104,37.0055,37.0266,74800.0
2013-06-07 13:20:00,52.59,52.59,52.42,52.51,244900.0,37.0266,37.0266,36.9069,36.9703,244900.0
2013-06-07 13:30:00,52.52,52.55,52.44,52.46,295000.0,36.9773,36.9984,36.921,36.935,295000.0
2013-06-07 13:40:00,52.46,52.49,52.4,52.48,187800.0,36.935,36.9562,36.8928,36.9491,187800.0
2013-06-07 13:50:00,52.48,52.56,52.42,52.48,194300.0,36.9491,37.0055,36.9069,36.9491,194300.0
2013-06-07 14:00:00,52.48,52.66,52.39,52.65,170300.0,36.9491,37.0759,36.8858,37.0688,170300.0
2013-06-07 14:10:00,52.65,52.85,52.56,52.85,108200.0,37.0688,37.2096,37.0055,37.2096,108200.0
2013-06-07 14:20:00,52.84,52.84,52.46,52.59,219300.0,37.2026,37.2026,36.935,37.0266,219300.0
2013-06-07 14:30:00,52.59,52.71,52.47,52.6,200300.0,37.0266,37.1111,36.9421,37.0336,200300.0
2013-06-07 14:40:00,52.6,52.69,52.57,52.68,145300.0,37.0336,37.097,37.0125,37.0899,145300.0
2013-06-07 14:50:00,52.68,52.74,52.62,52.64,186100.0,37.0899,37.1322,37.0477,37.0618,186100.0
2013-06-07 15:00:00,52.63,52.74,52.55,52.69,165300.0,37.0547,37.1322,36.9984,37.097,165300.0
2013-06-07 15:10:00,52.7,52.7,52.6,52.67,175600.0,37.104,37.104,37.0336,37.0829,175600.0
2013-06-07 15:20:00,52.66,52.67,52.59,52.62,152000.0,37.0759,37.0829,37.0266,37.0477,152000.0
2013-06-07 15:30:00,52.62,52.68,52.59,52.61,199900.0,37.0477,37.0899,37.0266,37.0407,199900.0
2013-06-07 15:40:00,52.62,52.79,52.59,52.78,265800.0,37.0477,37.1674,37.0266,37.1603,265800.0
2013-06-07 15:50:00,52.78,53.37,52.76,52.91,1226200.0,37.1603,37.5757,37.1463,37.2519,1226200.0
2013-06-10 09:30:00,53.55,53.56,52.76,52.76,644200.0,37.7025,37.7095,37.1463,37.1463,644200.0
2013-06-10 09:40:00,52.76,53.02,52.46,52.71,371900.0,37.1463,37.3293,36.935,37.1111,371900.0
2013-06-10 09:50:00,52.7,52.97,52.42,52.85,281000.0,37.104,37.2941,36.9069,37.2096,281000.0
2013-06-10 10:00:00,52.86,52.92,52.45,52.64,302900.0,37.2167,37.2589,36.928,37.0618,302900.0
2013-06-10 10:10:00,52.63,52.65,52.42,52.55,186700.0,37.0547,37.0688,36.9069,36.9984,186700.0
2013-06-10 10:20:00,52.54,52.85,52.45,52.82,237600.0,36.9914,37.2096,36.928,37.1885,237600.0
2013-06-10 10:30:00,52.82,53.02,52.78,52.97,210800.0,37.1885,37.3293,37.1603,37.2941,210800.0
2013-06-10 10:40:00,52.97,53.11,52.93,53.0,220400.0,37.2941,37.3927,37.266,37.3152,220400.0
2013-06-10 10:50:00,53.0,53.15,52.85,53.0,264200.0,37.3152,37.4208,37.2096,37.3152,264200.0
2013-06-10 11:00:00,53.01,53.08,52.83,52.92,189100.0,37.3223,37.3716,37.1956,37.2589,189100.0
2013-06-10 11:10:00,52.91,52.93,52.59,52.66,214300.0,37.2519,37.266,37.0266,37.0759,214300.0
2013-06-10 11:20:00,52.66,52.78,52.65,52.76,99000.0,37.0759,37.1603,37.0688,37.1463,99000.0
2013-06-10 11:30:00,52.75,52.82,52.66,52.73,218500.0,37.1392,37.1885,37.0759,37.1251,218500.0
2013-06-10 11:40:00,52.72,52.92,52.59,52.85,205100.0,37.1181,37.2589,37.0266,37.2096,205100.0
2013-06-10 11:50:00,52.84,52.96,52.82,52.94,140900.0,37.2026,37.2871,37.1885,37.273,140900.0
2013-06-10 12:00:00,52.93,53.05,52.86,52.93,141600.0,37.266,37.3504,37.2167,37.266,141600.0
2013-06-10 12:10:00,52.92,53.05,52.87,53.01,85300.0,37.2589,37.3504,37.2237,37.3223,85300.0
2013-06-10 12:20:00,53.01,53.07,52.97,52.97,143000.0,37.3223,37.3645,37.2941,37.2941,143000.0
2013-06-10 12:30:00,52.97,52.98,52.86,52.87,106100.0,37.2941,37.3012,37.2167,37.2237,106100.0
2013-06-10 12:40:00,52.86,52.88,52.77,52.84,79300.0,37.2167,37.2308,37.1533,37.2026,79300.0
2013-06-10 12:50:00,52.85,52.85,52.66,52.67,107300.0,37.2096,37.2096,37.0759,37.0829,107300.0
2013-06-10 13:00:00,52.66,52.81,52.58,52.81,108100.0,37.0759,37.1815,37.0195,37.1815,108100.0
2013-06-10 13:10:00,52.82,52.83,52.66,52.66,93700.0,37.1885,37.1956,37.0759,37.0759,93700.0
2013-06-10 13:20:00,52.67,52.75,52.6,52.67,77100.0,37.0829,37.1392,37.0336,37.0829,77100.0
2013-06-10 13:30:00,52.67,52.69,52.5,52.54,100500.0,37.0829,37.097,36.9632,36.9914,100500.0
2013-06-10 13:40:00,52.54,52.63,52.5,52.52,112300.0,36.9914,37.0547,36.9632,36.9773,112300.0
2013-06-10 13:50:00,52.52,52.52,52.32,52.34,197800.0,36.9773,36.9773,36.8365,36.8506,197800.0
2013-06-10 14:00:00,52.34,52.35,52.2,52.29,174700.0,36.8506,36.8576,36.752,36.8154,174700.0
2013-06-10 14:10:00,52.29,52.3,52.16,52.17,192500.0,36.8154,36.8224,36.7238,36.7309,192500.0
2013-06-10 14:20:00,52.16,52.32,52.11,52.32,190700.0,36.7238,36.8365,36.6886,36.8365,190700.0
2013-06-10 14:30:00,52.31,52.37,52.24,52.29,165300.0,36.8294,36.8717,36.7802,36.8154,165300.0
2013-06-10 14:40:00,52.29,52.39,52.19,52.36,187200.0,36.8154,36.8858,36.745,36.8646,187200.0
2013-06-10 14:50:00,52.37,52.41,52.3,52.37,141000.0,36.8717,36.8998,36.8224,36.8717,141000.0
2013-06-10 15:00:00,52.37,52.43,52.29,52.43,149700.0,36.8717,36.9139,36.8154,36.9139,149700.0
2013-06-10 15:10:00,52.44,52.48,52.33,52.35,171300.0,36.921,36.9491,36.8435,36.8576,171300.0
2013-06-10 15:20:00,52.36,52.4,52.22,52.3,300400.0,36.8646,36.8928,36.7661,36.8224,300400.0
2013-06-10 15:30:00,52.3,52.46,52.26,52.4,215100.0,36.8224,36.935,36.7942,36.8928,215100.0
2013-06-10 15:40:00,52.39,52.44,52.31,52.33,251600.0,36.8858,36.921,36.8294,36.8435,251600.0
2013-06-10 15:50:00,52.33,52.44,52.33,52.42,448300.0,36.8435,36.921,36.8435,36.9069,448300.0
2013-06-11 09:30:00,51.9,52.0,51.39,51.69,393600.0,36.5408,36.6112,36.1817,36.3929,393600.0
2013-06-11 09:40:00,51.66,51.99,51.64,51.97,217500.0,36.3718,36.6041,36.3577,36.5901,217500.0
2013-06-11 09:50:00,51.99,52.08,51.77,51.97,164800.0,36.6041,36.6675,36.4492,36.5901,164800.0
2013-06-11 10:00:00,51.97,52.22,51.96,52.0,179900.0,36.5901,36.7661,36.583,36.6112,179900.0
2013-06-11 10:10:00,52.0,52.01,51.83,52.0,148800.0,36.6112,36.6182,36.4915,36.6112,148800.0
2013-06-11 10:20:00,52.0,52.49,51.9,52.4,225000.0,36.6112,36.9562,36.5408,36.8928,225000.0
2013-06-11 10:30:00,52.41,52.62,52.34,52.54,244500.0,36.8998,37.0477,36.8506,36.9914,244500.0
2013-06-11 10:40:00,52.55,52.57,52.29,52.35,177800.0,36.9984,37.0125,36.8154,36.8576,177800.0
2013-06-11 10:50:00,52.36,52.39,52.19,52.32,104400.0,36.8646,36.8858,36.745,36.8365,104400.0
2013-06-11 11:00:00,52.32,52.36,52.21,52.28,86600.0,36.8365,36.8646,36.759,36.8083,86600.0
2013-06-11 11:10:00,52.28,52.47,52.23,52.47,178300.0,36.8083,36.9421,36.7731,36.9421,178300.0
2013-06-11 11:20:00,52.47,52.58,52.39,52.52,187000.0,36.9421,37.0195,36.8858,36.9773,187000.0
2013-06-11 11:30:00,52.52,52.72,52.43,52.49,240800.0,36.9773,37.1181,36.9139,36.9562,240800.0
2013-06-11 11:40:00,52.51,52.57,52.45,52.51,62300.0,36.9703,37.0125,36.928,36.9703,62300.0
2013-06-11 11:50:00,52.5,52.54,52.34,52.41,83600.0,36.9632,36.9914,36.8506,36.8998,83600.0
2013-06-11 12:00:00,52.42,52.56,52.33,52.5,88200.0,36.9069,37.0055,36.8435,36.9632,88200.0
2013-06-11 12:10:00,52.49,52.59,52.48,52.52,90200.0,36.9562,37.0266,36.9491,36.9773,90200.0
2013-06-11 12:20:00,52.53,52.68,52.52,52.68,71700.0,36.9843,37.0899,36.9773,37.0899,71700.0
2013-06-11 12:30:00,52.68,52.75,52.59,52.66,123400.0,37.0899,37.1392,37.0266,37.0759,123400.0
2013-06-11 12:40:00,52.68,52.81,52.68,52.81,143900.0,37.0899,37.1815,37.0899,37.1815,143900.0
2013-06-11 12:50:00,52.81,52.82,52.72,52.77,192300.0,37.1815,37.1885,37.1181,37.1533,192300.0
2013-06-11 13:00:00,52.77,52.92,52.76,52.84,138100.0,37.1533,37.2589,37.1463,37.2026,138100.0
2013-06-11 13:10:00,52.84,52.98,52.84,52.9,324700.0,37.2026,37.3012,37.2026,37.2448,324700.0
2013-06-11 13:20:00,52.9,52.92,52.74,52.74,227400.0,37.2448,37.2589,37.1322,37.1322,227400.0
2013-06-11 13:30:00,52.73,52.74,52.49,52.59,116400.0,37.1251,37.1322,36.9562,37.0266,116400.0
2013-06-11 13:40:00,52.56,52.68,52.5,52.59,119100.0,37.0055,37.0899,36.9632,37.0266,119100.0
2013-06-11 13:50:00,52.59,52.67,52.5,52.52,160100.0,37.0266,37.0829,36.9632,36.9773,160100.0
2013-06-11 14:00:00,52.51,52.62,52.44,52.58,110100.0,36.9703,37.0477,36.921,37.0195,110100.0
2013-06-11 14:10:00,52.59,52.78,52.48,52.72,105600.0,37.0266,37.1603,36.9491,37.1181,105600.0
2013-06-11 14:20:00,52.73,52.84,52.68,52.77,91300.0,37.1251,37.2026,37.0899,37.1533,91300.0
2013-06-11 14:30:00,52.79,52.82,52.7,52.73,69700.0,37.1674,37.1885,37.104,37.1251,69700.0
2013-06-11 14:40:00,52.73,52.78,52.64,52.66,115600.0,37.1251,37.1603,37.0618,37.0759,115600.0
2013-06-11 14:50:00,52.67,52.72,52.62,52.69,184800.0,37.0829,37.1181,37.0477,37.097,184800.0
2013-06-11 15:00:00,52.7,52.88,52.68,52.84,165100.0,37.104,37.2308,37.0899,37.2026,165100.0
2013-06-11 15:10:00,52.83,52.84,52.75,52.8,116600.0,37.1956,37.2026,37.1392,37.1744,116600.0
2013-06-11 15:20:00,52.79,52.8,52.61,52.61,114300.0,37.1674,37.1744,37.0407,37.0407,114300.0
2013-06-11 15:30:00,52.61,52.63,52.53,52.55,308000.0,37.0407,37.0547,36.9843,36.9984,308000.0
2013-06-11 15:40:00,52.54,52.56,52.35,52.54,217600.0,36.9914,37.0055,36.8576,36.9914,217600.0
2013-06-11 15:50:00,52.53,52.53,52.4,52.45,367500.0,36.9843,36.9843,36.8928,36.928,367500.0
2013-06-12 09:30:00,52.8,53.05,52.75,52.84,426100.0,37.1744,37.3504,37.1392,37.2026,426100.0
2013-06-12 09:40:00,52.85,52.87,52.65,52.75,150600.0,37.2096,37.2237,37.0688,37.1392,150600.0
2013-06-12 09:50:00,52.73,52.81,52.64,52.66,109700.0,37.1251,37.1815,37.0618,37.0759,109700.0
2013-06-12 10:00:00,52.67,52.68,52.53,52.66,189300.0,37.0829,37.0899,36.9843,37.0759,189300.0
2013-06-12 10:10:00,52.64,52.66,52.43,52.44,225600.0,37.0618,37.0759,36.9139,36.921,225600.0
2013-06-12 10:20:00,52.45,52.71,52.44,52.68,154000.0,36.928,37.1111,36.921,37.0899,154000.0
2013-06-12 10:30:00,52.68,52.72,52.47,52.47,103200.0,37.0899,37.1181,36.9421,36.9421,103200.0
2013-06-12 10:40:00,52.46,52.49,52.27,52.49,128700.0,36.935,36.9562,36.8013,36.9562,128700.0
2013-06-12 10:50:00,52.5,52.5,52.2,52.38,185600.0,36.9632,36.9632,36.752,36.8787,185600.0
2013-06-12 11:00:00,52.39,52.57,52.33,52.53,73400.0,36.8858,37.0125,36.8435,36.9843,73400.0
2013-06-12 11:10:00,52.53,52.53,52.29,52.48,125400.0,36.9843,36.9843,36.8154,36.9491,125400.0
2013-06-12 11:20:00,52.48,52.56,52.41,52.41,101700.0,36.9491,37.0055,36.8998,36.8998,101700.0
2013-06-12 11:30:00,52.41,52.52,52.32,52.38,191600.0,36.8998,36.9773,36.8365,36.8787,191600.0
2013-06-12 11:40:00,52.38,52.51,52.22,52.29,208700.0,36.8787,36.9703,36.7661,36.8154,208700.0
2013-06-12 11:50:00,52.3,52.36,51.99,52.14,137300.0,36.8224,36.8646,36.6041,36.7097,137300.0
2013-06-12 12:00:00,52.16,52.21,52.0,52.03,98600.0,36.7238,36.759,36.6112,36.6323,98600.0
2013-06-12 12:10:00,52.01,52.01,51.63,51.81,160000.0,36.6182,36.6182,36.3507,36.4774,160000.0
2013-06-12 12:20:00,51.82,51.95,51.75,51.87,94300.0,36.4844,36.576,36.4352,36.5197,94300.0
2013-06-12 12:30:00,51.87,51.87,51.67,51.7,246100.0,36.5197,36.5197,36.3788,36.4,246100.0
2013-06-12 12:40:00,51.69,51.73,51.6,51.64,492100.0,36.3929,36.4211,36.3296,36.3577,492100.0
2013-06-12 12:50:00,51.65,51.89,51.58,51.81,333600.0,36.3648,36.5337,36.3155,36.4774,333600.0
2013-06-12 13:00:00,51.8,51.97,51.74,51.85,280700.0,36.4704,36.5901,36.4281,36.5056,280700.0
2013-06-12 13:10:00,51.86,51.9,51.81,51.85,156100.0,36.5126,36.5408,36.4774,36.5056,156100.0
2013-06-12 13:20:00,51.86,51.89,51.71,51.75,506000.0,36.5126,36.5337,36.407,36.4352,506000.0
2013-06-12 13:30:00,51.75,51.82,51.65,51.66,133300.0,36.4352,36.4844,36.3648,36.3718,133300.0
2013-06-12 13:40:00,51.66,51.8,51.56,51.75,152900.0,36.3718,36.4704,36.3014,36.4352,152900.0
2013-06-12 13:50:00,51.74,51.82,51.65,51.75,119600.0,36.4281,36.4844,36.3648,36.4352,119600.0
2013-06-12 14:00:00,51.75,51.82,51.63,51.71,105000.0,36.4352,36.4844,36.3507,36.407,105000.0
2013-06-12 14:10:00,51.71,51.76,51.45,51.57,212900.0,36.407,36.4422,36.2239,36.3084,212900.0
2013-06-12 14:20:00,51.57,51.63,51.52,51.57,201000.0,36.3084,36.3507,36.2732,36.3084,201000.0
2013-06-12 14:30:00,51.56,51.6,51.46,51.56,218700.0,36.3014,36.3296,36.231,36.3014,218700.0
2013-06-12 14:40:00,51.56,51.74,51.37,51.37,383300.0,36.3014,36.4281,36.1676,36.1676,383300.0
2013-06-12 14:50:00,51.4,51.61,51.38,51.51,138200.0,36.1887,36.3366,36.1747,36.2662,138200.0
2013-06-12 15:00:00,51.52,51.52,51.39,51.47,199000.0,36.2732,36.2732,36.1817,36.238,199000.0
2013-06-12 15:10:00,51.47,51.54,51.33,51.35,318600.0,36.238,36.2873,36.1395,36.1535,318600.0
2013-06-12 15:20:00,51.36,51.44,51.32,51.33,274100.0,36.1606,36.2169,36.1324,36.1395,274100.0
2013-06-12 15:30:00,51.33,51.42,51.28,51.36,485000.0,36.1395,36.2028,36.1043,36.1606,485000.0
2013-06-12 15:40:00,51.37,51.42,51.33,51.35,331100.0,36.1676,36.2028,36.1395,36.1535,331100.0
2013-06-12 15:50:00,51.35,51.41,51.14,51.17,865700.0,36.1535,36.1958,36.0057,36.0268,865700.0
2013-06-13 09:30:00,51.25,51.71,50.68,50.8,443800.0,36.0831,36.407,35.6818,35.7663,443800.0
2013-06-13 09:40:00,50.83,51.1,50.76,51.06,389300.0,35.7874,35.9775,35.7381,35.9494,389300.0
2013-06-13 09:50:00,51.05,51.08,50.8,51.05,186600.0,35.9423,35.9634,35.7663,35.9423,186600.0
2013-06-13 10:00:00,51.08,51.08,50.87,50.88,180800.0,35.9634,35.9634,35.8156,35.8226,180800.0
2013-06-13 10:10:00,50.88,50.92,50.69,50.79,252100.0,35.8226,35.8508,35.6889,35.7593,252100.0
2013-06-13 10:20:00,50.77,51.24,50.68,51.14,225700.0,35.7452,36.0761,35.6818,36.0057,225700.0
2013-06-13 10:30:00,51.14,51.31,51.13,51.27,227400.0,36.0057,36.1254,35.9986,36.0972,227400.0
2013-06-13 10:40:00,51.28,51.31,51.15,51.18,359500.0,36.1043,36.1254,36.0127,36.0338,359500.0
2013-06-13 10:50:00,51.19,51.27,51.03,51.03,225400.0,36.0409,36.0972,35.9282,35.9282,225400.0
2013-06-13 11:00:00,51.03,51.2,51.02,51.16,120200.0,35.9282,36.0479,35.9212,36.0198,120200.0
2013-06-13 11:10:00,51.2,51.37,51.16,51.29,123200.0,36.0479,36.1676,36.0198,36.1113,123200.0
2013-06-13 11:20:00,51.29,51.39,51.25,51.3,162100.0,36.1113,36.1817,36.0831,36.1183,162100.0
2013-06-13 11:30:00,51.31,51.38,51.21,51.29,117000.0,36.1254,36.1747,36.055,36.1113,117000.0
2013-06-13 11:40:00,51.28,51.4,51.28,51.29,300400.0,36.1043,36.1887,36.1043,36.1113,300400.0
2013-06-13 11:50:00,51.29,51.36,51.25,51.33,105400.0,36.1113,36.1606,36.0831,36.1395,105400.0
2013-06-13 12:00:00,51.33,51.38,51.31,51.35,152000.0,36.1395,36.1747,36.1254,36.1535,152000.0
2013-06-13 12:10:00,51.34,51.36,51.3,51.36,104600.0,36.1465,36.1606,36.1183,36.1606,104600.0
2013-06-13 12:20:00,51.35,51.41,51.33,51.37,108800.0,36.1535,36.1958,36.1395,36.1676,108800.0
2013-06-13 12:30:00,51.38,51.47,51.36,51.4,196900.0,36.1747,36.238,36.1606,36.1887,196900.0
2013-06-13 12:40:00,51.41,51.51,51.39,51.42,125200.0,36.1958,36.2662,36.1817,36.2028,125200.0
2013-06-13 12:50:00,51.43,51.56,51.41,51.52,142000.0,36.2099,36.3014,36.1958,36.2732,142000.0
2013-06-13 13:00:00,51.53,51.53,51.45,51.47,119700.0,36.2803,36.2803,36.2239,36.238,119700.0
2013-06-13 13:10:00,51.47,51.59,51.45,51.49,94000.0,36.238,36.3225,36.2239,36.2521,94000.0
2013-06-13 13:20:00,51.49,51.54,51.45,51.48,67300.0,36.2521,36.2873,36.2239,36.2451,67300.0
2013-06-13 13:30:00,51.49,51.55,51.42,51.46,142800.0,36.2521,36.2944,36.2028,36.231,142800.0
2013-06-13 13:40:00,51.46,51.56,51.44,51.55,91900.0,36.231,36.3014,36.2169,36.2944,91900.0
2013-06-13 13:50:00,51.54,51.61,51.52,51.59,94200.0,36.2873,36.3366,36.2732,36.3225,94200.0
2013-06-13 14:00:00,51.6,51.77,51.58,51.68,184700.0,36.3296,36.4492,36.3155,36.3859,184700.0
2013-06-13 14:10:00,51.68,51.75,51.58,51.72,258100.0,36.3859,36.4352,36.3155,36.414,258100.0
2013-06-13 14:20:00,51.71,51.77,51.66,51.67,312800.0,36.407,36.4492,36.3718,36.3788,312800.0
2013-06-13 14:30:00,51.66,51.74,51.65,51.73,163500.0,36.3718,36.4281,36.3648,36.4211,163500.0
2013-06-13 14:40:00,51.73,51.75,51.54,51.55,113000.0,36.4211,36.4352,36.2873,36.2944,113000.0
2013-06-13 14:50:00,51.54,51.7,51.54,51.68,125900.0,36.2873,36.4,36.2873,36.3859,125900.0
2013-06-13 15:00:00,51.68,51.8,51.68,51.76,248000.0,36.3859,36.4704,36.3859,36.4422,248000.0
2013-06-13 15:10:00,51.77,51.9,51.75,51.79,204000.0,36.4492,36.5408,36.4352,36.4633,204000.0
2013-06-13 15:20:00,51.78,51.93,51.75,51.89,209100.0,36.4563,36.5619,36.4352,36.5337,209100.0
2013-06-13 15:30:00,51.88,51.89,51.73,51.82,274300.0,36.5267,36.5337,36.4211,36.4844,274300.0
2013-06-13 15:40:00,51.82,52.1,51.82,52.07,642200.0,36.4844,36.6816,36.4844,36.6605,642200.0
2013-06-13 15:50:00,52.05,52.09,51.95,51.98,740600.0,36.6464,36.6745,36.576,36.5971,740600.0
2013-06-14 09:30:00,51.89,52.65,51.85,52.57,350100.0,36.5337,37.0688,36.5056,37.0125,350100.0
2013-06-14 09:40:00,52.58,52.79,52.52,52.63,263300.0,37.0195,37.1674,36.9773,37.0547,263300.0
2013-06-14 09:50:00,52.61,52.71,52.35,52.4,481100.0,37.0407,37.1111,36.8576,36.8928,481100.0
2013-06-14 10:00:00,52.41,52.51,52.26,52.36,290600.0,36.8998,36.9703,36.7942,36.8646,290600.0
2013-06-14 10:10:00,52.38,52.58,52.29,52.54,182900.0,36.8787,37.0195,36.8154,36.9914,182900.0
2013-06-14 10:20:00,52.55,52.61,52.48,52.58,129600.0,36.9984,37.0407,36.9491,37.0195,129600.0
2013-06-14 10:30:00,52.6,52.62,52.44,52.54,124800.0,37.0336,37.0477,36.921,36.9914,124800.0
2013-06-14 10:40:00,52.55,52.55,52.3,52.31,155200.0,36.9984,36.9984,36.8224,36.8294,155200.0
2013-06-14 10:50:00,52.31,52.33,52.01,52.06,168800.0,36.8294,36.8435,36.6182,36.6534,168800.0
2013-06-14 11:00:00,52.06,52.12,51.95,52.07,193100.0,36.6534,36.6957,36.576,36.6605,193100.0
2013-06-14 11:10:00,52.08,52.21,52.07,52.09,96300.0,36.6675,36.759,36.6605,36.6745,96300.0
2013-06-14 11:20:00,52.09,52.29,52.08,52.21,106300.0,36.6745,36.8154,36.6675,36.759,106300.0
2013-06-14 11:30:00,52.21,52.32,52.07,52.26,82600.0,36.759,36.8365,36.6605,36.7942,82600.0
2013-06-14 11:40:00,52.27,52.28,51.87,51.93,92800.0,36.8013,36.8083,36.5197,36.5619,92800.0
2013-06-14 11:50:00,51.92,52.1,51.9,52.07,119600.0,36.5549,36.6816,36.5408,36.6605,119600.0
2013-06-14 12:00:00,52.08,52.14,51.93,52.1,78000.0,36.6675,36.7097,36.5619,36.6816,78000.0
2013-06-14 12:10:00,52.08,52.23,52.0,52.22,74800.0,36.6675,36.7731,36.6112,36.7661,74800.0
2013-06-14 12:20:00,52.22,52.39,52.14,52.3,65800.0,36.7661,36.8858,36.7097,36.8224,65800.0
2013-06-14 12:30:00,52.3,52.41,52.18,52.41,84000.0,36.8224,36.8998,36.7379,36.8998,84000.0
2013-06-14 12:40:00,52.42,52.42,52.29,52.34,54300.0,36.9069,36.9069,36.8154,36.8506,54300.0
2013-06-14 12:50:00,52.34,52.41,52.21,52.22,97700.0,36.8506,36.8998,36.759,36.7661,97700.0
2013-06-14 13:00:00,52.21,52.26,52.14,52.26,109200.0,36.759,36.7942,36.7097,36.7942,109200.0
2013-06-14 13:10:00,52.26,52.3,52.11,52.12,96600.0,36.7942,36.8224,36.6886,36.6957,96600.0
2013-06-14 13:20:00,52.13,52.15,52.08,52.1,118000.0,36.7027,36.7168,36.6675,36.6816,118000.0
2013-06-14 13:30:00,52.1,52.21,52.05,52.1,105400.0,36.6816,36.759,36.6464,36.6816,105400.0
2013-06-14 13:40:00,52.09,52.17,52.07,52.1,39300.0,36.6745,36.7309,36.6605,36.6816,39300.0
2013-06-14 13:50:00,52.1,52.14,52.07,52.09,70000.0,36.6816,36.7097,36.6605,36.6745,70000.0
2013-06-14 14:00:00,52.08,52.1,51.94,52.08,105200.0,36.6675,36.6816,36.5689,36.6675,105200.0
2013-06-14 14:10:00,52.09,52.09,51.94,51.98,96100.0,36.6745,36.6745,36.5689,36.5971,96100.0
2013-06-14 14:20:00,51.97,52.19,51.97,52.19,113400.0,36.5901,36.745,36.5901,36.745,113400.0
2013-06-14 14:30:00,52.19,52.38,52.15,52.33,144200.0,36.745,36.8787,36.7168,36.8435,144200.0
2013-06-14 14:40:00,52.31,52.34,52.25,52.32,88900.0,36.8294,36.8506,36.7872,36.8365,88900.0
2013-06-14 14:50:00,52.32,52.35,52.16,52.24,189100.0,36.8365,36.8576,36.7238,36.7802,189100.0
2013-06-14 15:00:00,52.23,52.38,52.22,52.32,117400.0,36.7731,36.8787,36.7661,36.8365,117400.0
2013-06-14 15:10:00,52.33,52.44,52.3,52.37,104300.0,36.8435,36.921,36.8224,36.8717,104300.0
2013-06-14 15:20:00,52.38,52.47,52.3,52.31,155700.0,36.8787,36.9421,36.8224,36.8294,155700.0
2013-06-14 15:30:00,52.31,52.41,52.27,52.3,191700.0,36.8294,36.8998,36.8013,36.8224,191700.0
2013-06-14 15:40:00,52.29,52.31,52.08,52.18,183200.0,36.8154,36.8294,36.6675,36.7379,183200.0
2013-06-14 15:50:00,52.19,52.29,52.16,52.21,376300.0,36.745,36.8154,36.7238,36.759,376300.0
2013-06-17 09:30:00,52.77,53.26,52.52,52.79,486400.0,37.1533,37.4983,36.9773,37.1674,486400.0
2013-06-17 09:40:00,52.78,52.79,52.49,52.68,314200.0,37.1603,37.1674,36.9562,37.0899,314200.0
2013-06-17 09:50:00,52.69,52.78,52.62,52.66,212200.0,37.097,37.1603,37.0477,37.0759,212200.0
2013-06-17 10:00:00,52.67,52.7,52.5,52.68,316800.0,37.0829,37.104,36.9632,37.0899,316800.0
2013-06-17 10:10:00,52.68,52.76,52.61,52.71,199600.0,37.0899,37.1463,37.0407,37.1111,199600.0
2013-06-17 10:20:00,52.72,52.79,52.65,52.68,209300.0,37.1181,37.1674,37.0688,37.0899,209300.0
2013-06-17 10:30:00,52.69,52.7,52.52,52.6,379300.0,37.097,37.104,36.9773,37.0336,379300.0
2013-06-17 10:40:00,52.6,52.6,52.3,52.3,274200.0,37.0336,37.0336,36.8224,36.8224,274200.0
2013-06-17 10:50:00,52.29,52.49,52.21,52.45,215100.0,36.8154,36.9562,36.759,36.928,215100.0
2013-06-17 11:00:00,52.46,52.46,52.25,52.45,174800.0,36.935,36.935,36.7872,36.928,174800.0
2013-06-17 11:10:00,52.44,52.51,52.18,52.18,264300.0,36.921,36.9703,36.7379,36.7379,264300.0
2013-06-17 11:20:00,52.19,52.31,52.16,52.26,182200.0,36.745,36.8294,36.7238,36.7942,182200.0
2013-06-17 11:30:00,52.26,52.36,52.22,52.36,123000.0,36.7942,36.8646,36.7661,36.8646,123000.0
2013-06-17 11:40:00,52.37,52.42,52.1,52.13,122500.0,36.8717,36.9069,36.6816,36.7027,122500.0
2013-06-17 11:50:00,52.12,52.17,52.0,52.03,247700.0,36.6957,36.7309,36.6112,36.6323,247700.0
2013-06-17 12:00:00,52.02,52.09,51.8,52.06,319000.0,36.6253,36.6745,36.4704,36.6534,319000.0
2013-06-17 12:10:00,52.05,52.06,51.87,51.89,85000.0,36.6464,36.6534,36.5197,36.5337,85000.0
2013-06-17 12:20:00,51.9,51.96,51.82,51.85,101300.0,36.5408,36.583,36.4844,36.5056,101300.0
2013-06-17 12:30:00,51.86,51.9,51.8,51.8,90900.0,36.5126,36.5408,36.4704,36.4704,90900.0
2013-06-17 12:40:00,51.8,51.9,51.8,51.84,88100.0,36.4704,36.5408,36.4704,36.4985,88100.0
2013-06-17 12:50:00,51.83,51.86,51.75,51.79,125000.0,36.4915,36.5126,36.4352,36.4633,125000.0
2013-06-17 13:00:00,51.8,51.88,51.8,51.85,98800.0,36.4704,36.5267,36.4704,36.5056,98800.0
2013-06-17 13:10:00,51.86,51.86,51.69,51.7,203900.0,36.5126,36.5126,36.3929,36.4,203900.0
2013-06-17 13:20:00,51.7,51.87,51.67,51.75,145700.0,36.4,36.5197,36.3788,36.4352,145700.0
2013-06-17 13:30:00,51.76,51.85,51.74,51.82,85500.0,36.4422,36.5056,36.4281,36.4844,85500.0
2013-06-17 13:40:00,51.81,51.9,51.8,51.81,135100.0,36.4774,36.5408,36.4704,36.4774,135100.0
2013-06-17 13:50:00,51.82,51.83,51.74,51.82,101200.0,36.4844,36.4915,36.4281,36.4844,101200.0
2013-06-17 14:00:00,51.81,51.86,51.57,51.65,189500.0,36.4774,36.5126,36.3084,36.3648,189500.0
2013-06-17 14:10:00,51.66,51.66,51.27,51.45,413700.0,36.3718,36.3718,36.0972,36.2239,413700.0
2013-06-17 14:20:00,51.46,51.52,51.2,51.29,251400.0,36.231,36.2732,36.0479,36.1113,251400.0
2013-06-17 14:30:00,51.29,51.44,51.25,51.27,230000.0,36.1113,36.2169,36.0831,36.0972,230000.0
2013-06-17 14:40:00,51.28,51.37,51.1,51.15,247100.0,36.1043,36.1676,35.9775,36.0127,247100.0
2013-06-17 14:50:00,51.12,51.13,50.94,50.99,269700.0,35.9916,35.9986,35.8649,35.9001,269700.0
2013-06-17 15:00:00,51.0,51.06,50.89,50.97,344200.0,35.9071,35.9494,35.8297,35.886,344200.0
2013-06-17 15:10:00,50.97,50.98,50.84,50.96,352300.0,35.886,35.893,35.7945,35.879,352300.0
2013-06-17 15:20:00,50.97,50.99,50.82,50.95,273000.0,35.886,35.9001,35.7804,35.8719,273000.0
2013-06-17 15:30:00,50.96,51.17,50.96,51.12,385800.0,35.879,36.0268,35.879,35.9916,385800.0
2013-06-17 15:40:00,51.12,51.18,51.0,51.08,318300.0,35.9916,36.0338,35.9071,35.9634,318300.0
2013-06-17 15:50:00,51.07,51.07,50.93,51.04,786200.0,35.9564,35.9564,35.8578,35.9353,786200.0
2013-06-18 09:30:00,50.87,51.48,50.87,51.26,300000.0,35.8156,36.2451,35.8156,36.0902,300000.0
2013-06-18 09:40:00,51.27,51.34,51.16,51.25,171600.0,36.0972,36.1465,36.0198,36.0831,171600.0
2013-06-18 09:50:00,51.24,51.39,51.18,51.28,165400.0,36.0761,36.1817,36.0338,36.1043,165400.0
2013-06-18 10:00:00,51.28,51.44,51.15,51.44,186700.0,36.1043,36.2169,36.0127,36.2169,186700.0
2013-06-18 10:10:00,51.43,51.55,51.34,51.47,214200.0,36.2099,36.2944,36.1465,36.238,214200.0
2013-06-18 10:20:00,51.46,51.48,51.28,51.38,214600.0,36.231,36.2451,36.1043,36.1747,214600.0
2013-06-18 10:30:00,51.37,51.47,51.34,51.46,174500.0,36.1676,36.238,36.1465,36.231,174500.0
2013-06-18 10:40:00,51.46,51.72,51.43,51.66,160200.0,36.231,36.414,36.2099,36.3718,160200.0
2013-06-18 10:50:00,51.68,51.85,51.67,51.77,157600.0,36.3859,36.5056,36.3788,36.4492,157600.0
2013-06-18 11:00:00,51.75,51.8,51.59,51.79,191500.0,36.4352,36.4704,36.3225,36.4633,191500.0
2013-06-18 11:10:00,51.78,51.82,51.68,51.8,160800.0,36.4563,36.4844,36.3859,36.4704,160800.0
2013-06-18 11:20:00,51.81,51.89,51.69,51.89,123000.0,36.4774,36.5337,36.3929,36.5337,123000.0
2013-06-18 11:30:00,51.9,52.05,51.89,51.97,196800.0,36.5408,36.6464,36.5337,36.5901,196800.0
2013-06-18 11:40:00,51.97,52.05,51.93,51.95,112300.0,36.5901,36.6464,36.5619,36.576,112300.0
2013-06-18 11:50:00,51.96,51.97,51.75,51.79,174500.0,36.583,36.5901,36.4352,36.4633,174500.0
2013-06-18 12:00:00,51.8,51.82,51.52,51.59,177900.0,36.4704,36.4844,36.2732,36.3225,177900.0
2013-06-18 12:10:00,51.59,51.66,51.57,51.58,112100.0,36.3225,36.3718,36.3084,36.3155,112100.0
2013-06-18 12:20:00,51.57,51.65,51.48,51.6,86700.0,36.3084,36.3648,36.2451,36.3296,86700.0
2013-06-18 12:30:00,51.61,51.79,51.6,51.71,159700.0,36.3366,36.4633,36.3296,36.407,159700.0
2013-06-18 12:40:00,51.72,51.84,51.72,51.79,116000.0,36.414,36.4985,36.414,36.4633,116000.0
2013-06-18 12:50:00,51.78,51.94,51.74,51.94,138400.0,36.4563,36.5689,36.4281,36.5689,138400.0
2013-06-18 13:00:00,51.93,51.96,51.84,51.9,170500.0,36.5619,36.583,36.4985,36.5408,170500.0
2013-06-18 13:10:00,51.9,51.92,51.8,51.86,126500.0,36.5408,36.5549,36.4704,36.5126,126500.0
2013-06-18 13:20:00,51.85,51.86,51.77,51.78,206800.0,36.5056,36.5126,36.4492,36.4563,206800.0
2013-06-18 13:30:00,51.78,51.82,51.72,51.77,68400.0,36.4563,36.4844,36.414,36.4492,68400.0
2013-06-18 13:40:00,51.77,51.82,51.77,51.78,115500.0,36.4492,36.4844,36.4492,36.4563,115500.0
2013-06-18 13:50:00,51.78,51.82,51.76,51.78,74700.0,36.4563,36.4844,36.4422,36.4563,74700.0
2013-06-18 14:00:00,51.78,51.89,51.75,51.87,130500.0,36.4563,36.5337,36.4352,36.5197,130500.0
2013-06-18 14:10:00,51.88,51.94,51.83,51.86,68500.0,36.5267,36.5689,36.4915,36.5126,68500.0
2013-06-18 14:20:00,51.85,51.89,51.82,51.89,117600.0,36.5056,36.5337,36.4844,36.5337,117600.0
2013-06-18 14:30:00,51.89,51.96,51.88,51.88,69800.0,36.5337,36.583,36.5267,36.5267,69800.0
2013-06-18 14:40:00,51.88,51.9,51.81,51.84,137200.0,36.5267,36.5408,36.4774,36.4985,137200.0
2013-06-18 14:50:00,51.84,51.94,51.83,51.9,90500.0,36.4985,36.5689,36.4915,36.5408,90500.0
2013-06-18 15:00:00,51.89,51.93,51.82,51.88,120000.0,36.5337,36.5619,36.4844,36.5267,120000.0
2013-06-18 15:10:00,51.88,51.9,51.79,51.86,130700.0,36.5267,36.5408,36.4633,36.5126,130700.0
2013-06-18 15:20:00,51.86,51.98,51.85,51.97,149000.0,36.5126,36.5971,36.5056,36.5901,149000.0
2013-06-18 15:30:00,51.96,51.97,51.84,51.85,139800.0,36.583,36.5901,36.4985,36.5056,139800.0
2013-06-18 15:40:00,51.85,51.94,51.76,51.77,237600.0,36.5056,36.5689,36.4422,36.4492,237600.0
2013-06-18 15:50:00,51.79,51.94,51.79,51.93,483400.0,36.4633,36.5689,36.4633,36.5619,483400.0
2013-06-19 09:30:00,51.82,52.05,51.56,51.73,201100.0,36.4844,36.6464,36.3014,36.4211,201100.0
2013-06-19 09:40:00,51.71,51.94,51.52,51.94,125100.0,36.407,36.5689,36.2732,36.5689,125100.0
2013-06-19 09:50:00,51.93,51.97,51.78,51.95,107100.0,36.5619,36.5901,36.4563,36.576,107100.0
2013-06-19 10:00:00,51.95,51.96,51.79,51.82,149400.0,36.576,36.583,36.4633,36.4844,149400.0
2013-06-19 10:10:00,51.82,51.88,51.72,51.86,119500.0,36.4844,36.5267,36.414,36.5126,119500.0
2013-06-19 10:20:00,51.87,51.97,51.85,51.95,137700.0,36.5197,36.5901,36.5056,36.576,137700.0
2013-06-19 10:30:00,51.94,51.95,51.65,51.7,91700.0,36.5689,36.576,36.3648,36.4,91700.0
2013-06-19 10:40:00,51.69,51.81,51.56,51.59,107600.0,36.3929,36.4774,36.3014,36.3225,107600.0
2013-06-19 10:50:00,51.59,51.68,51.55,51.66,85200.0,36.3225,36.3859,36.2944,36.3718,85200.0
2013-06-19 11:00:00,51.65,51.76,51.6,51.72,80500.0,36.3648,36.4422,36.3296,36.414,80500.0
2013-06-19 11:10:00,51.73,51.74,51.62,51.7,118600.0,36.4211,36.4281,36.3436,36.4,118600.0
2013-06-19 11:20:00,51.69,51.69,51.56,51.6,71100.0,36.3929,36.3929,36.3014,36.3296,71100.0
2013-06-19 11:30:00,51.61,51.76,51.57,51.66,92000.0,36.3366,36.4422,36.3084,36.3718,92000.0
2013-06-19 11:40:00,51.66,51.69,51.58,51.66,69500.0,36.3718,36.3929,36.3155,36.3718,69500.0
2013-06-19 11:50:00,51.65,51.72,51.62,51.67,62900.0,36.3648,36.414,36.3436,36.3788,62900.0
2013-06-19 12:00:00,51.68,51.69,51.61,51.68,66800.0,36.3859,36.3929,36.3366,36.3859,66800.0
2013-06-19 12:10:00,51.67,51.71,51.65,51.65,45400.0,36.3788,36.407,36.3648,36.3648,45400.0
2013-06-19 12:20:00,51.66,51.7,51.6,51.68,64400.0,36.3718,36.4,36.3296,36.3859,64400.0
2013-06-19 12:30:00,51.68,51.68,51.58,51.59,66800.0,36.3859,36.3859,36.3155,36.3225,66800.0
2013-06-19 12:40:00,51.59,51.59,51.47,51.47,54400.0,36.3225,36.3225,36.238,36.238,54400.0
2013-06-19 12:50:00,51.47,51.53,51.45,51.47,39100.0,36.238,36.2803,36.2239,36.238,39100.0
2013-06-19 13:00:00,51.47,51.57,51.45,51.55,54000.0,36.238,36.3084,36.2239,36.2944,54000.0
2013-06-19 13:10:00,51.55,51.64,51.55,51.63,53600.0,36.2944,36.3577,36.2944,36.3507,53600.0
2013-06-19 13:20:00,51.63,51.75,51.61,51.74,52300.0,36.3507,36.4352,36.3366,36.4281,52300.0
2013-06-19 13:30:00,51.73,51.74,51.69,51.72,42100.0,36.4211,36.4281,36.3929,36.414,42100.0
2013-06-19 13:40:00,51.72,51.74,51.69,51.72,69200.0,36.414,36.4281,36.3929,36.414,69200.0
2013-06-19 13:50:00,51.73,51.78,51.61,51.66,61500.0,36.4211,36.4563,36.3366,36.3718,61500.0
2013-06-19 14:00:00,51.66,51.76,51.3,51.45,202200.0,36.3718,36.4422,36.1183,36.2239,202200.0
2013-06-19 14:10:00,51.44,51.64,51.32,51.54,179300.0,36.2169,36.3577,36.1324,36.2873,179300.0
2013-06-19 14:20:00,51.53,51.57,51.27,51.31,212100.0,36.2803,36.3084,36.0972,36.1254,212100.0
2013-06-19 14:30:00,51.3,51.48,51.15,51.37,289300.0,36.1183,36.2451,36.0127,36.1676,289300.0
2013-06-19 14:40:00,51.37,51.54,51.17,51.25,189000.0,36.1676,36.2873,36.0268,36.0831,189000.0
2013-06-19 14:50:00,51.23,51.26,50.7,50.83,303300.0,36.0691,36.0902,35.6959,35.7874,303300.0
2013-06-19 15:00:00,50.83,51.13,50.76,51.03,255000.0,35.7874,35.9986,35.7381,35.9282,255000.0
2013-06-19 15:10:00,51.04,51.16,50.91,50.93,287100.0,35.9353,36.0198,35.8438,35.8578,287100.0
2013-06-19 15:20:00,50.93,51.08,50.93,51.04,290400.0,35.8578,35.9634,35.8578,35.9353,290400.0
2013-06-19 15:30:00,51.04,51.07,50.96,50.97,287900.0,35.9353,35.9564,35.879,35.886,287900.0
2013-06-19 15:40:00,50.96,51.0,50.63,50.69,420400.0,35.879,35.9071,35.6466,35.6889,420400.0
2013-06-19 15:50:00,50.68,50.81,50.57,50.6,628100.0,35.6818,35.7733,35.6044,35.6255,628100.0
2013-06-20 09:30:00,50.12,50.21,49.51,49.71,645800.0,35.2875,35.3509,34.8581,34.9989,645800.0
2013-06-20 09:40:00,49.7,50.25,49.6,50.16,227400.0,34.9918,35.3791,34.9214,35.3157,227400.0
2013-06-20 09:50:00,50.15,50.45,50.07,50.07,230900.0,35.3087,35.5199,35.2523,35.2523,230900.0
2013-06-20 10:00:00,50.07,50.2,49.91,50.18,316500.0,35.2523,35.3439,35.1397,35.3298,316500.0
2013-06-20 10:10:00,50.19,50.3,49.99,50.05,367500.0,35.3368,35.4143,35.196,35.2383,367500.0
2013-06-20 10:20:00,50.04,50.13,49.86,49.87,187400.0,35.2312,35.2946,35.1045,35.1115,187400.0
2013-06-20 10:30:00,49.87,49.9,49.62,49.73,253800.0,35.1115,35.1327,34.9355,35.013,253800.0
2013-06-20 10:40:00,49.72,49.77,49.59,49.71,335100.0,35.0059,35.0411,34.9144,34.9989,335100.0
2013-06-20 10:50:00,49.71,49.77,49.67,49.69,298900.0,34.9989,35.0411,34.9707,34.9848,298900.0
2013-06-20 11:00:00,49.69,49.75,49.4,49.43,304700.0,34.9848,35.027,34.7806,34.8017,304700.0
2013-06-20 11:10:00,49.42,49.56,49.32,49.32,201000.0,34.7947,34.8933,34.7243,34.7243,201000.0
2013-06-20 11:20:00,49.33,49.54,49.31,49.52,156800.0,34.7313,34.8792,34.7173,34.8651,156800.0
2013-06-20 11:30:00,49.51,49.72,49.41,49.72,180800.0,34.8581,35.0059,34.7877,35.0059,180800.0
2013-06-20 11:40:00,49.72,49.74,49.57,49.62,209500.0,35.0059,35.02,34.9003,34.9355,209500.0
2013-06-20 11:50:00,49.62,50.03,49.62,49.92,256500.0,34.9355,35.2242,34.9355,35.1467,256500.0
2013-06-20 12:00:00,49.92,50.16,49.91,50.02,155100.0,35.1467,35.3157,35.1397,35.2171,155100.0
2013-06-20 12:10:00,50.02,50.12,49.96,50.05,139400.0,35.2171,35.2875,35.1749,35.2383,139400.0
2013-06-20 12:20:00,50.08,50.3,50.06,50.14,127800.0,35.2594,35.4143,35.2453,35.3016,127800.0
2013-06-20 12:30:00,50.14,50.32,50.07,50.07,139000.0,35.3016,35.4284,35.2523,35.2523,139000.0
2013-06-20 12:40:00,50.07,50.1,49.97,50.02,99800.0,35.2523,35.2735,35.1819,35.2171,99800.0
2013-06-20 12:50:00,50.01,50.03,49.87,49.94,110500.0,35.2101,35.2242,35.1115,35.1608,110500.0
2013-06-20 13:00:00,49.93,50.06,49.85,50.06,145300.0,35.1538,35.2453,35.0974,35.2453,145300.0
2013-06-20 13:10:00,50.05,50.07,49.68,49.73,149600.0,35.2383,35.2523,34.9778,35.013,149600.0
2013-06-20 13:20:00,49.72,49.85,49.65,49.83,121500.0,35.0059,35.0974,34.9566,35.0834,121500.0
2013-06-20 13:30:00,49.84,50.05,49.81,50.04,153400.0,35.0904,35.2383,35.0693,35.2312,153400.0
2013-06-20 13:40:00,50.04,50.25,49.96,50.16,148200.0,35.2312,35.3791,35.1749,35.3157,148200.0
2013-06-20 13:50:00,50.16,50.16,49.98,50.11,115200.0,35.3157,35.3157,35.189,35.2805,115200.0
2013-06-20 14:00:00,50.1,50.15,49.97,50.05,204300.0,35.2735,35.3087,35.1819,35.2383,204300.0
2013-06-20 14:10:00,50.04,50.05,49.83,49.83,168700.0,35.2312,35.2383,35.0834,35.0834,168700.0
2013-06-20 14:20:00,49.84,49.86,49.61,49.62,285300.0,35.0904,35.1045,34.9285,34.9355,285300.0
2013-06-20 14:30:00,49.62,49.73,49.57,49.69,289800.0,34.9355,35.013,34.9003,34.9848,289800.0
2013-06-20 14:40:00,49.69,49.76,49.67,49.7,288600.0,34.9848,35.0341,34.9707,34.9918,288600.0
2013-06-20 14:50:00,49.69,49.69,49.52,49.55,195900.0,34.9848,34.9848,34.8651,34.8862,195900.0
2013-06-20 15:00:00,49.54,49.69,49.51,49.64,223200.0,34.8792,34.9848,34.8581,34.9496,223200.0
2013-06-20 15:10:00,49.64,49.65,49.41,49.43,312700.0,34.9496,34.9566,34.7877,34.8017,312700.0
2013-06-20 15:20:00,49.43,49.51,49.31,49.34,334700.0,34.8017,34.8581,34.7173,34.7384,334700.0
2013-06-20 15:30:00,49.34,49.34,49.04,49.04,433500.0,34.7384,34.7384,34.5272,34.5272,433500.0
2013-06-20 15:40:00,49.04,49.22,49.02,49.19,528500.0,34.5272,34.6539,34.5131,34.6328,528500.0
2013-06-20 15:50:00,49.19,49.43,49.15,49.3,1022800.0,34.6328,34.8017,34.6046,34.7102,1022800.0
2013-06-21 09:30:00,49.63,49.69,48.81,49.59,4370800.0,34.9426,34.9848,34.3652,34.9144,4370800.0
2013-06-21 09:40:00,49.56,49.71,49.32,49.68,402900.0,34.8933,34.9989,34.7243,34.9778,402900.0
2013-06-21 09:50:00,49.67,49.75,49.36,49.42,356600.0,34.9707,35.027,34.7525,34.7947,356600.0
2013-06-21 10:00:00,49.42,49.93,49.4,49.9,354700.0,34.7947,35.1538,34.7806,35.1327,354700.0
2013-06-21 10:10:00,49.89,49.93,49.46,49.48,306900.0,35.1256,35.1538,34.8229,34.8369,306900.0
2013-06-21 10:20:00,49.48,49.5,49.26,49.31,263400.0,34.8369,34.851,34.6821,34.7173,263400.0
2013-06-21 10:30:00,49.32,49.34,49.08,49.14,228800.0,34.7243,34.7384,34.5553,34.5976,228800.0
2013-06-21 10:40:00,49.14,49.15,48.93,49.08,264100.0,34.5976,34.6046,34.4497,34.5553,264100.0
2013-06-21 10:50:00,49.08,49.31,49.07,49.11,190500.0,34.5553,34.7173,34.5483,34.5764,190500.0
2013-06-21 11:00:00,49.1,49.18,48.94,48.95,248100.0,34.5694,34.6257,34.4568,34.4638,248100.0
2013-06-21 11:10:00,48.96,49.0,48.67,48.79,246600.0,34.4708,34.499,34.2667,34.3511,246600.0
2013-06-21 11:20:00,48.79,48.84,48.51,48.55,263700.0,34.3511,34.3863,34.154,34.1822,263700.0
2013-06-21 11:30:00,48.55,48.55,48.26,48.29,336700.0,34.1822,34.1822,33.978,33.9991,336700.0
2013-06-21 11:40:00,48.28,48.31,48.08,48.25,370500.0,33.9921,34.0132,33.8513,33.9709,370500.0
2013-06-21 11:50:00,48.25,48.49,48.24,48.41,259600.0,33.9709,34.1399,33.9639,34.0836,259600.0
2013-06-21 12:00:00,48.39,48.51,48.34,48.44,271600.0,34.0695,34.154,34.0343,34.1047,271600.0
2013-06-21 12:10:00,48.42,48.58,48.41,48.51,305900.0,34.0906,34.2033,34.0836,34.154,305900.0
2013-06-21 12:20:00,48.51,48.54,48.34,48.44,217900.0,34.154,34.1751,34.0343,34.1047,217900.0
2013-06-21 12:30:00,48.45,48.5,48.36,48.43,276900.0,34.1118,34.147,34.0484,34.0977,276900.0
2013-06-21 12:40:00,48.42,48.72,48.4,48.68,282200.0,34.0906,34.3019,34.0766,34.2737,282200.0
2013-06-21 12:50:00,48.68,49.04,48.66,48.96,378600.0,34.2737,34.5272,34.2596,34.4708,378600.0
2013-06-21 13:00:00,48.96,49.1,48.96,49.06,400200.0,34.4708,34.5694,34.4708,34.5412,400200.0
2013-06-21 13:10:00,49.07,49.28,49.0,49.15,360000.0,34.5483,34.6961,34.499,34.6046,360000.0
2013-06-21 13:20:00,49.14,49.15,48.71,48.81,257000.0,34.5976,34.6046,34.2948,34.3652,257000.0
2013-06-21 13:30:00,48.8,48.95,48.77,48.79,212900.0,34.3582,34.4638,34.3371,34.3511,212900.0
2013-06-21 13:40:00,48.79,48.89,48.73,48.77,121400.0,34.3511,34.4215,34.3089,34.3371,121400.0
2013-06-21 13:50:00,48.77,48.78,48.58,48.64,186500.0,34.3371,34.3441,34.2033,34.2455,186500.0
2013-06-21 14:00:00,48.63,48.66,48.48,48.52,154600.0,34.2385,34.2596,34.1329,34.161,154600.0
2013-06-21 14:10:00,48.52,48.72,48.52,48.7,130700.0,34.161,34.3019,34.161,34.2878,130700.0
2013-06-21 14:20:00,48.69,48.69,48.53,48.66,175300.0,34.2807,34.2807,34.1681,34.2596,175300.0
2013-06-21 14:30:00,48.66,48.87,48.62,48.79,177600.0,34.2596,34.4075,34.2315,34.3511,177600.0
2013-06-21 14:40:00,48.79,48.87,48.68,48.69,194100.0,34.3511,34.4075,34.2737,34.2807,194100.0
2013-06-21 14:50:00,48.69,48.78,48.63,48.77,185900.0,34.2807,34.3441,34.2385,34.3371,185900.0
2013-06-21 15:00:00,48.77,48.95,48.68,48.91,239600.0,34.3371,34.4638,34.2737,34.4356,239600.0
2013-06-21 15:10:00,48.91,49.15,48.91,49.1,391800.0,34.4356,34.6046,34.4356,34.5694,391800.0
2013-06-21 15:20:00,49.1,49.23,49.09,49.23,330500.0,34.5694,34.6609,34.5624,34.6609,330500.0
2013-06-21 15:30:00,49.23,49.29,49.09,49.09,284200.0,34.6609,34.7032,34.5624,34.5624,284200.0
2013-06-21 15:40:00,49.09,49.09,48.92,48.99,347600.0,34.5624,34.5624,34.4427,34.492,347600.0
2013-06-21 15:50:00,48.99,48.99,48.83,48.85,1007400.0,34.492,34.492,34.3793,34.3934,1007400.0
2013-06-24 09:30:00,48.1,48.2,46.7,47.03,901200.0,33.8653,33.9357,32.8797,33.112,901200.0
2013-06-24 09:40:00,47.03,47.56,46.97,47.4,550500.0,33.112,33.4851,33.0698,33.3725,550500.0
2013-06-24 09:50:00,47.4,47.59,47.3,47.3,472100.0,33.3725,33.5063,33.3021,33.3021,472100.0
2013-06-24 10:00:00,47.29,47.3,47.08,47.23,447200.0,33.2951,33.3021,33.1472,33.2528,447200.0
2013-06-24 10:10:00,47.23,47.61,47.14,47.61,390900.0,33.2528,33.5204,33.1894,33.5204,390900.0
2013-06-24 10:20:00,47.6,47.98,47.51,47.91,469800.0,33.5133,33.7809,33.4499,33.7316,469800.0
2013-06-24 10:30:00,47.9,48.23,47.81,48.22,260600.0,33.7245,33.9569,33.6612,33.9498,260600.0
2013-06-24 10:40:00,48.23,48.66,48.2,48.65,339900.0,33.9569,34.2596,33.9357,34.2526,339900.0
2013-06-24 10:50:00,48.65,48.76,48.46,48.54,301500.0,34.2526,34.33,34.1188,34.1751,301500.0
2013-06-24 11:00:00,48.53,48.65,48.32,48.38,212800.0,34.1681,34.2526,34.0202,34.0625,212800.0
2013-06-24 11:10:00,48.36,48.41,48.04,48.04,171300.0,34.0484,34.0836,33.8231,33.8231,171300.0
2013-06-24 11:20:00,48.04,48.14,47.89,48.08,204800.0,33.8231,33.8935,33.7175,33.8513,204800.0
2013-06-24 11:30:00,48.09,48.37,48.09,48.19,166700.0,33.8583,34.0554,33.8583,33.9287,166700.0
2013-06-24 11:40:00,48.19,48.43,48.13,48.41,145700.0,33.9287,34.0977,33.8865,34.0836,145700.0
2013-06-24 11:50:00,48.41,48.62,48.4,48.5,144600.0,34.0836,34.2315,34.0766,34.147,144600.0
2013-06-24 12:00:00,48.49,48.57,48.16,48.21,181000.0,34.1399,34.1962,33.9076,33.9428,181000.0
2013-06-24 12:10:00,48.2,48.26,48.02,48.02,130400.0,33.9357,33.978,33.809,33.809,130400.0
2013-06-24 12:20:00,48.01,48.44,47.97,48.36,171200.0,33.802,34.1047,33.7738,34.0484,171200.0
2013-06-24 12:30:00,48.37,48.53,48.3,48.35,169000.0,34.0554,34.1681,34.0062,34.0414,169000.0
2013-06-24 12:40:00,48.33,48.62,48.32,48.46,103700.0,34.0273,34.2315,34.0202,34.1188,103700.0
2013-06-24 12:50:00,48.45,48.67,48.42,48.62,136300.0,34.1118,34.2667,34.0906,34.2315,136300.0
2013-06-24 13:00:00,48.63,48.79,48.63,48.69,252100.0,34.2385,34.3511,34.2385,34.2807,252100.0
2013-06-24 13:10:00,48.69,49.02,48.64,48.99,197300.0,34.2807,34.5131,34.2455,34.492,197300.0
2013-06-24 13:20:00,48.99,49.23,48.95,49.05,295900.0,34.492,34.6609,34.4638,34.5342,295900.0
2013-06-24 13:30:00,49.03,49.04,48.82,48.94,217000.0,34.5201,34.5272,34.3723,34.4568,217000.0
2013-06-24 13:40:00,48.95,49.17,48.91,49.09,191500.0,34.4638,34.6187,34.4356,34.5624,191500.0
2013-06-24 13:50:00,49.08,49.18,49.03,49.17,181300.0,34.5553,34.6257,34.5201,34.6187,181300.0
2013-06-24 14:00:00,49.18,49.6,49.12,49.54,301300.0,34.6257,34.9214,34.5835,34.8792,301300.0
2013-06-24 14:10:00,49.54,49.59,49.41,49.5,323600.0,34.8792,34.9144,34.7877,34.851,323600.0
2013-06-24 14:20:00,49.5,49.66,49.43,49.62,221300.0,34.851,34.9637,34.8017,34.9355,221300.0
2013-06-24 14:30:00,49.62,49.71,49.38,49.57,207100.0,34.9355,34.9989,34.7665,34.9003,207100.0
2013-06-24 14:40:00,49.58,49.58,49.4,49.52,167600.0,34.9074,34.9074,34.7806,34.8651,167600.0
2013-06-24 14:50:00,49.51,49.57,49.27,49.33,248300.0,34.8581,34.9003,34.6891,34.7313,248300.0
2013-06-24 15:00:00,49.32,49.4,49.28,49.33,221100.0,34.7243,34.7806,34.6961,34.7313,221100.0
2013-06-24 15:10:00,49.33,49.41,49.1,49.11,157100.0,34.7313,34.7877,34.5694,34.5764,157100.0
2013-06-24 15:20:00,49.11,49.26,49.07,49.12,195400.0,34.5764,34.6821,34.5483,34.5835,195400.0
2013-06-24 15:30:00,49.13,49.41,49.13,49.38,159800.0,34.5905,34.7877,34.5905,34.7665,159800.0
2013-06-24 15:40:00,49.37,49.38,49.07,49.13,288900.0,34.7595,34.7665,34.5483,34.5905,288900.0
2013-06-24 15:50:00,49.13,49.17,48.91,48.92,722600.0,34.5905,34.6187,34.4356,34.4427,722600.0
2013-06-25 09:30:00,49.45,50.41,49.41,50.41,947800.0,34.8158,35.4917,34.7877,35.4917,947800.0
2013-06-25 09:40:00,50.4,50.88,50.16,50.18,665400.0,35.4847,35.8226,35.3157,35.3298,665400.0
2013-06-25 09:50:00,50.18,50.47,50.17,50.39,432600.0,35.3298,35.534,35.3227,35.4776,432600.0
2013-06-25 10:00:00,50.35,50.44,50.09,50.3,307300.0,35.4495,35.5128,35.2664,35.4143,307300.0
2013-06-25 10:10:00,50.3,50.33,49.69,49.7,553300.0,35.4143,35.4354,34.9848,34.9918,553300.0
2013-06-25 10:20:00,49.68,50.05,49.66,50.02,416200.0,34.9778,35.2383,34.9637,35.2171,416200.0
2013-06-25 10:30:00,50.01,50.11,49.86,50.09,216200.0,35.2101,35.2805,35.1045,35.2664,216200.0
2013-06-25 10:40:00,50.1,50.26,50.0,50.26,192500.0,35.2735,35.3861,35.2031,35.3861,192500.0
2013-06-25 10:50:00,50.26,50.26,49.9,49.98,206400.0,35.3861,35.3861,35.1327,35.189,206400.0
2013-06-25 11:00:00,49.96,50.03,49.91,50.0,193100.0,35.1749,35.2242,35.1397,35.2031,193100.0
2013-06-25 11:10:00,49.99,50.0,49.85,49.91,151100.0,35.196,35.2031,35.0974,35.1397,151100.0
2013-06-25 11:20:00,49.9,50.0,49.84,49.89,240400.0,35.1327,35.2031,35.0904,35.1256,240400.0
2013-06-25 11:30:00,49.9,50.14,49.86,49.99,177700.0,35.1327,35.3016,35.1045,35.196,177700.0
2013-06-25 11:40:00,50.0,50.08,49.88,49.93,182100.0,35.2031,35.2594,35.1186,35.1538,182100.0
2013-06-25 11:50:00,49.93,49.99,49.86,49.91,249800.0,35.1538,35.196,35.1045,35.1397,249800.0
2013-06-25 12:00:00,49.91,49.95,49.72,49.88,228300.0,35.1397,35.1679,35.0059,35.1186,228300.0
2013-06-25 12:10:00,49.88,49.95,49.81,49.84,185600.0,35.1186,35.1679,35.0693,35.0904,185600.0
2013-06-25 12:20:00,49.85,49.93,49.76,49.9,182000.0,35.0974,35.1538,35.0341,35.1327,182000.0
2013-06-25 12:30:00,49.9,50.07,49.87,50.05,213900.0,35.1327,35.2523,35.1115,35.2383,213900.0
2013-06-25 12:40:00,50.05,50.07,49.76,49.79,191300.0,35.2383,35.2523,35.0341,35.0552,191300.0
2013-06-25 12:50:00,49.79,49.81,49.65,49.65,159600.0,35.0552,35.0693,34.9566,34.9566,159600.0
2013-06-25 13:00:00,49.66,49.68,49.55,49.58,228500.0,34.9637,34.9778,34.8862,34.9074,228500.0
2013-06-25 13:10:00,49.58,49.63,49.5,49.52,133100.0,34.9074,34.9426,34.851,34.8651,133100.0
2013-06-25 13:20:00,49.52,49.6,49.45,49.54,179500.0,34.8651,34.9214,34.8158,34.8792,179500.0
2013-06-25 13:30:00,49.52,49.73,49.49,49.7,177000.0,34.8651,35.013,34.844,34.9918,177000.0
2013-06-25 13:40:00,49.7,49.77,49.6,49.74,135300.0,34.9918,35.0411,34.9214,35.02,135300.0
2013-06-25 13:50:00,49.75,49.75,49.6,49.7,153400.0,35.027,35.027,34.9214,34.9918,153400.0
2013-06-25 14:00:00,49.69,49.72,49.5,49.54,190700.0,34.9848,35.0059,34.851,34.8792,190700.0
2013-06-25 14:10:00,49.54,49.8,49.54,49.74,203400.0,34.8792,35.0622,34.8792,35.02,203400.0
2013-06-25 14:20:00,49.74,49.74,49.54,49.64,140800.0,35.02,35.02,34.8792,34.9496,140800.0
2013-06-25 14:30:00,49.65,49.82,49.6,49.8,279600.0,34.9566,35.0763,34.9214,35.0622,279600.0
2013-06-25 14:40:00,49.8,49.83,49.64,49.67,200700.0,35.0622,35.0834,34.9496,34.9707,200700.0
2013-06-25 14:50:00,49.66,49.71,49.57,49.6,128500.0,34.9637,34.9989,34.9003,34.9214,128500.0
2013-06-25 15:00:00,49.6,49.8,49.59,49.8,167200.0,34.9214,35.0622,34.9144,35.0622,167200.0
2013-06-25 15:10:00,49.8,49.93,49.79,49.89,295900.0,35.0622,35.1538,35.0552,35.1256,295900.0
2013-06-25 15:20:00,49.89,50.06,49.88,50.06,290600.0,35.1256,35.2453,35.1186,35.2453,290600.0
2013-06-25 15:30:00,50.05,50.18,50.03,50.14,412200.0,35.2383,35.3298,35.2242,35.3016,412200.0
2013-06-25 15:40:00,50.14,50.15,49.98,50.01,371400.0,35.3016,35.3087,35.189,35.2101,371400.0
2013-06-25 15:50:00,50.0,50.04,49.31,49.79,1149600.0,35.2031,35.2312,34.7173,35.0552,1149600.0
2013-06-26 09:30:00,50.42,51.01,50.38,50.63,405300.0,35.4988,35.9142,35.4706,35.6466,405300.0
2013-06-26 09:40:00,50.64,50.89,50.3,50.89,312500.0,35.6537,35.8297,35.4143,35.8297,312500.0
2013-06-26 09:50:00,50.89,51.23,50.88,51.1,420900.0,35.8297,36.0691,35.8226,35.9775,420900.0
2013-06-26 10:00:00,51.11,51.24,50.88,50.94,281300.0,35.9846,36.0761,35.8226,35.8649,281300.0
2013-06-26 10:10:00,50.95,51.07,50.79,51.07,265200.0,35.8719,35.9564,35.7593,35.9564,265200.0
2013-06-26 10:20:00,51.06,51.24,51.06,51.09,219400.0,35.9494,36.0761,35.9494,35.9705,219400.0
2013-06-26 10:30:00,51.09,51.36,51.08,51.33,300200.0,35.9705,36.1606,35.9634,36.1395,300200.0
2013-06-26 10:40:00,51.33,51.63,51.26,51.47,364800.0,36.1395,36.3507,36.0902,36.238,364800.0
2013-06-26 10:50:00,51.46,51.46,51.05,51.09,327900.0,36.231,36.231,35.9423,35.9705,327900.0
2013-06-26 11:00:00,51.09,51.13,50.77,50.83,241000.0,35.9705,35.9986,35.7452,35.7874,241000.0
2013-06-26 11:10:00,50.83,51.16,50.79,51.03,183100.0,35.7874,36.0198,35.7593,35.9282,183100.0
2013-06-26 11:20:00,51.05,51.13,50.97,51.07,94800.0,35.9423,35.9986,35.886,35.9564,94800.0
2013-06-26 11:30:00,51.08,51.08,50.82,50.9,183200.0,35.9634,35.9634,35.7804,35.8367,183200.0
2013-06-26 11:40:00,50.89,51.05,50.85,51.04,118300.0,35.8297,35.9423,35.8015,35.9353,118300.0
2013-06-26 11:50:00,51.05,51.08,50.97,50.97,68600.0,35.9423,35.9634,35.886,35.886,68600.0
2013-06-26 12:00:00,50.96,51.36,50.93,51.32,183400.0,35.879,36.1606,35.8578,36.1324,183400.0
2013-06-26 12:10:00,51.32,51.5,51.31,51.38,150900.0,36.1324,36.2591,36.1254,36.1747,150900.0
2013-06-26 12:20:00,51.38,51.39,51.2,51.26,110800.0,36.1747,36.1817,36.0479,36.0902,110800.0
2013-06-26 12:30:00,51.26,51.39,51.16,51.39,100000.0,36.0902,36.1817,36.0198,36.1817,100000.0
2013-06-26 12:40:00,51.39,51.41,51.29,51.35,123600.0,36.1817,36.1958,36.1113,36.1535,123600.0
2013-06-26 12:50:00,51.35,51.46,51.28,51.35,111600.0,36.1535,36.231,36.1043,36.1535,111600.0
2013-06-26 13:00:00,51.34,51.38,51.25,51.29,75600.0,36.1465,36.1747,36.0831,36.1113,75600.0
2013-06-26 13:10:00,51.28,51.36,51.24,51.25,82900.0,36.1043,36.1606,36.0761,36.0831,82900.0
2013-06-26 13:20:00,51.26,51.44,51.25,51.43,111300.0,36.0902,36.2169,36.0831,36.2099,111300.0
2013-06-26 13:30:00,51.43,51.45,51.3,51.42,101000.0,36.2099,36.2239,36.1183,36.2028,101000.0
2013-06-26 13:40:00,51.42,51.42,51.27,51.31,168300.0,36.2028,36.2028,36.0972,36.1254,168300.0
2013-06-26 13:50:00,51.32,51.35,51.26,51.33,115700.0,36.1324,36.1535,36.0902,36.1395,115700.0
2013-06-26 14:00:00,51.34,51.45,51.27,51.35,147100.0,36.1465,36.2239,36.0972,36.1535,147100.0
2013-06-26 14:10:00,51.35,51.4,51.28,51.35,154400.0,36.1535,36.1887,36.1043,36.1535,154400.0
2013-06-26 14:20:00,51.35,51.49,51.32,51.47,141800.0,36.1535,36.2521,36.1324,36.238,141800.0
2013-06-26 14:30:00,51.46,51.46,51.37,51.42,117100.0,36.231,36.231,36.1676,36.2028,117100.0
2013-06-26 14:40:00,51.43,51.57,51.42,51.47,129100.0,36.2099,36.3084,36.2028,36.238,129100.0
2013-06-26 14:50:00,51.48,51.57,51.42,51.5,158300.0,36.2451,36.3084,36.2028,36.2591,158300.0
2013-06-26 15:00:00,51.5,51.58,51.45,51.45,212200.0,36.2591,36.3155,36.2239,36.2239,212200.0
2013-06-26 15:10:00,51.46,51.57,51.42,51.57,210100.0,36.231,36.3084,36.2028,36.3084,210100.0
2013-06-26 15:20:00,51.57,51.58,51.47,51.51,205200.0,36.3084,36.3155,36.238,36.2662,205200.0
2013-06-26 15:30:00,51.52,51.55,51.47,51.52,284300.0,36.2732,36.2944,36.238,36.2732,284300.0
2013-06-26 15:40:00,51.51,51.55,51.42,51.51,429300.0,36.2662,36.2944,36.2028,36.2662,429300.0
2013-06-26 15:50:00,51.51,51.52,51.29,51.3,913900.0,36.2662,36.2732,36.1113,36.1183,913900.0
2013-06-27 09:30:00,51.72,51.89,51.33,51.61,339700.0,36.414,36.5337,36.1395,36.3366,339700.0
2013-06-27 09:40:00,51.6,51.65,51.41,51.54,162400.0,36.3296,36.3648,36.1958,36.2873,162400.0
2013-06-27 09:50:00,51.54,51.91,51.5,51.87,183800.0,36.2873,36.5478,36.2591,36.5197,183800.0
2013-06-27 10:00:00,51.89,51.95,51.44,51.56,189300.0,36.5337,36.576,36.2169,36.3014,189300.0
2013-06-27 10:10:00,51.55,51.58,51.44,51.48,260800.0,36.2944,36.3155,36.2169,36.2451,260800.0
2013-06-27 10:20:00,51.49,51.72,51.48,51.65,193300.0,36.2521,36.414,36.2451,36.3648,193300.0
2013-06-27 10:30:00,51.64,51.7,51.53,51.6,236600.0,36.3577,36.4,36.2803,36.3296,236600.0
2013-06-27 10:40:00,51.61,51.71,51.57,51.64,181000.0,36.3366,36.407,36.3084,36.3577,181000.0
2013-06-27 10:50:00,51.65,51.76,51.63,51.69,132500.0,36.3648,36.4422,36.3507,36.3929,132500.0
2013-06-27 11:00:00,51.68,51.77,51.54,51.54,184300.0,36.3859,36.4492,36.2873,36.2873,184300.0
2013-06-27 11:10:00,51.53,51.56,51.38,51.47,225300.0,36.2803,36.3014,36.1747,36.238,225300.0
2013-06-27 11:20:00,51.46,51.49,51.23,51.39,199600.0,36.231,36.2521,36.0691,36.1817,199600.0
2013-06-27 11:30:00,51.39,51.55,51.36,51.51,122400.0,36.1817,36.2944,36.1606,36.2662,122400.0
2013-06-27 11:40:00,51.52,51.66,51.52,51.6,179300.0,36.2732,36.3718,36.2732,36.3296,179300.0
2013-06-27 11:50:00,51.59,51.65,51.48,51.52,107800.0,36.3225,36.3648,36.2451,36.2732,107800.0
2013-06-27 12:00:00,51.52,51.54,51.26,51.34,113100.0,36.2732,36.2873,36.0902,36.1465,113100.0
2013-06-27 12:10:00,51.33,51.42,51.31,51.33,171600.0,36.1395,36.2028,36.1254,36.1395,171600.0
2013-06-27 12:20:00,51.33,51.39,51.26,51.3,112200.0,36.1395,36.1817,36.0902,36.1183,112200.0
2013-06-27 12:30:00,51.3,51.32,51.24,51.24,133000.0,36.1183,36.1324,36.0761,36.0761,133000.0
2013-06-27 12:40:00,51.25,51.27,51.12,51.15,181400.0,36.0831,36.0972,35.9916,36.0127,181400.0
2013-06-27 12:50:00,51.15,51.19,51.11,51.11,114800.0,36.0127,36.0409,35.9846,35.9846,114800.0
2013-06-27 13:00:00,51.12,51.27,51.05,51.23,115200.0,35.9916,36.0972,35.9423,36.0691,115200.0
2013-06-27 13:10:00,51.24,51.26,51.18,51.24,107400.0,36.0761,36.0902,36.0338,36.0761,107400.0
2013-06-27 13:20:00,51.23,51.23,51.13,51.14,110700.0,36.0691,36.0691,35.9986,36.0057,110700.0
2013-06-27 13:30:00,51.15,51.26,51.13,51.24,212900.0,36.0127,36.0902,35.9986,36.0761,212900.0
2013-06-27 13:40:00,51.25,51.29,51.17,51.27,136700.0,36.0831,36.1113,36.0268,36.0972,136700.0
2013-06-27 13:50:00,51.27,51.33,51.15,51.15,203100.0,36.0972,36.1395,36.0127,36.0127,203100.0
2013-06-27 14:00:00,51.17,51.17,50.82,50.9,219200.0,36.0268,36.0268,35.7804,35.8367,219200.0
2013-06-27 14:10:00,50.91,51.08,50.86,51.0,195000.0,35.8438,35.9634,35.8085,35.9071,195000.0
2013-06-27 14:20:00,51.0,51.09,50.98,51.09,132000.0,35.9071,35.9705,35.893,35.9705,132000.0
2013-06-27 14:30:00,51.09,51.17,51.03,51.09,142000.0,35.9705,36.0268,35.9282,35.9705,142000.0
2013-06-27 14:40:00,51.09,51.09,50.88,50.92,144500.0,35.9705,35.9705,35.8226,35.8508,144500.0
2013-06-27 14:50:00,50.93,51.01,50.85,50.9,141000.0,35.8578,35.9142,35.8015,35.8367,141000.0
2013-06-27 15:00:00,50.9,50.92,50.71,50.72,290000.0,35.8367,35.8508,35.7029,35.71,290000.0
2013-06-27 15:10:00,50.72,50.84,50.7,50.84,219200.0,35.71,35.7945,35.6959,35.7945,219200.0
2013-06-27 15:20:00,50.83,50.99,50.83,50.91,200400.0,35.7874,35.9001,35.7874,35.8438,200400.0
2013-06-27 15:30:00,50.91,50.93,50.85,50.93,318200.0,35.8438,35.8578,35.8015,35.8578,318200.0
2013-06-27 15:40:00,50.93,51.05,50.9,50.98,276500.0,35.8578,35.9423,35.8367,35.893,276500.0
2013-06-27 15:50:00,50.98,51.07,50.98,51.0,493200.0,35.893,35.9564,35.893,35.9071,493200.0
2013-06-28 09:30:00,50.95,51.28,50.86,51.24,259600.0,35.8719,36.1043,35.8085,36.0761,259600.0
2013-06-28 09:40:00,51.25,51.4,50.8,50.95,177800.0,36.0831,36.1887,35.7663,35.8719,177800.0
2013-06-28 09:50:00,50.91,51.01,50.74,50.76,111600.0,35.8438,35.9142,35.7241,35.7381,111600.0
2013-06-28 10:00:00,50.77,50.79,50.62,50.76,158300.0,35.7452,35.7593,35.6396,35.7381,158300.0
2013-06-28 10:10:00,50.73,51.11,50.73,51.04,166700.0,35.717,35.9846,35.717,35.9353,166700.0
2013-06-28 10:20:00,51.03,51.04,50.71,50.89,129200.0,35.9282,35.9353,35.7029,35.8297,129200.0
2013-06-28 10:30:00,50.87,51.08,50.87,51.02,146000.0,35.8156,35.9634,35.8156,35.9212,146000.0
2013-06-28 10:40:00,51.02,51.2,51.0,51.19,199200.0,35.9212,36.0479,35.9071,36.0409,199200.0
2013-06-28 10:50:00,51.17,51.42,51.16,51.39,164600.0,36.0268,36.2028,36.0198,36.1817,164600.0
2013-06-28 11:00:00,51.39,51.55,51.31,51.46,172900.0,36.1817,36.2944,36.1254,36.231,172900.0
2013-06-28 11:10:00,51.46,51.56,51.37,51.39,149400.0,36.231,36.3014,36.1676,36.1817,149400.0
2013-06-28 11:20:00,51.39,51.47,51.32,51.33,109800.0,36.1817,36.238,36.1324,36.1395,109800.0
2013-06-28 11:30:00,51.33,51.43,51.29,51.41,102600.0,36.1395,36.2099,36.1113,36.1958,102600.0
2013-06-28 11:40:00,51.43,51.59,51.36,51.42,229300.0,36.2099,36.3225,36.1606,36.2028,229300.0
2013-06-28 11:50:00,51.41,51.41,51.27,51.34,88900.0,36.1958,36.1958,36.0972,36.1465,88900.0
2013-06-28 12:00:00,51.33,51.34,51.17,51.19,73300.0,36.1395,36.1465,36.0268,36.0409,73300.0
2013-06-28 12:10:00,51.19,51.23,51.05,51.15,139400.0,36.0409,36.0691,35.9423,36.0127,139400.0
2013-06-28 12:20:00,51.15,51.25,51.1,51.25,79600.0,36.0127,36.0831,35.9775,36.0831,79600.0
2013-06-28 12:30:00,51.24,51.32,51.15,51.27,82200.0,36.0761,36.1324,36.0127,36.0972,82200.0
2013-06-28 12:40:00,51.28,51.29,51.2,51.26,89700.0,36.1043,36.1113,36.0479,36.0902,89700.0
2013-06-28 12:50:00,51.25,51.37,51.2,51.32,132100.0,36.0831,36.1676,36.0479,36.1324,132100.0
2013-06-28 13:00:00,51.31,51.4,51.28,51.39,77300.0,36.1254,36.1887,36.1043,36.1817,77300.0
2013-06-28 13:10:00,51.38,51.42,51.32,51.38,89500.0,36.1747,36.2028,36.1324,36.1747,89500.0
2013-06-28 13:20:00,51.39,51.4,51.24,51.29,81300.0,36.1817,36.1887,36.0761,36.1113,81300.0
2013-06-28 13:30:00,51.29,51.42,51.29,51.36,62300.0,36.1113,36.2028,36.1113,36.1606,62300.0
2013-06-28 13:40:00,51.36,51.41,51.33,51.35,63700.0,36.1606,36.1958,36.1395,36.1535,63700.0
2013-06-28 13:50:00,51.34,51.51,51.33,51.43,88600.0,36.1465,36.2662,36.1395,36.2099,88600.0
2013-06-28 14:00:00,51.43,51.55,51.41,51.54,119000.0,36.2099,36.2944,36.1958,36.2873,119000.0
2013-06-28 14:10:00,51.54,51.57,51.36,51.36,128400.0,36.2873,36.3084,36.1606,36.1606,128400.0
2013-06-28 14:20:00,51.37,51.47,51.33,51.44,107800.0,36.1676,36.238,36.1395,36.2169,107800.0
2013-06-28 14:30:00,51.45,51.54,51.38,51.5,104200.0,36.2239,36.2873,36.1747,36.2591,104200.0
2013-06-28 14:40:00,51.49,51.51,51.37,51.45,99800.0,36.2521,36.2662,36.1676,36.2239,99800.0
2013-06-28 14:50:00,51.45,51.5,51.34,51.4,98100.0,36.2239,36.2591,36.1465,36.1887,98100.0
2013-06-28 15:00:00,51.4,51.4,51.2,51.2,198600.0,36.1887,36.1887,36.0479,36.0479,198600.0
2013-06-28 15:10:00,51.2,51.31,51.18,51.3,132800.0,36.0479,36.1254,36.0338,36.1183,132800.0
2013-06-28 15:20:00,51.3,51.37,51.23,51.37,195100.0,36.1183,36.1676,36.0691,36.1676,195100.0
2013-06-28 15:30:00,51.36,51.49,51.36,51.49,257500.0,36.1606,36.2521,36.1606,36.2521,257500.0
2013-06-28 15:40:00,51.49,51.61,51.49,51.5,372900.0,36.2521,36.3366,36.2521,36.2591,372900.0
2013-06-28 15:50:00,51.49,51.54,51.21,51.21,1367000.0,36.2521,36.2873,36.055,36.055,1367000.0
2013-07-01 09:30:00,51.9,52.41,51.87,52.27,521900.0,36.5408,36.8998,36.5197,36.8013,521900.0
2013-07-01 09:40:00,52.33,52.6,52.2,52.6,490600.0,36.8435,37.0336,36.752,37.0336,490600.0
2013-07-01 09:50:00,52.6,52.74,52.54,52.74,278700.0,37.0336,37.1322,36.9914,37.1322,278700.0
2013-07-01 10:00:00,52.73,52.8,52.5,52.66,282100.0,37.1251,37.1744,36.9632,37.0759,282100.0
2013-07-01 10:10:00,52.67,52.68,52.33,52.35,292100.0,37.0829,37.0899,36.8435,36.8576,292100.0
2013-07-01 10:20:00,52.34,52.35,51.93,52.0,387000.0,36.8506,36.8576,36.5619,36.6112,387000.0
2013-07-01 10:30:00,52.0,52.27,51.88,51.9,323300.0,36.6112,36.8013,36.5267,36.5408,323300.0
2013-07-01 10:40:00,51.89,52.25,51.87,52.14,314100.0,36.5337,36.7872,36.5197,36.7097,314100.0
2013-07-01 10:50:00,52.14,52.23,52.03,52.05,196400.0,36.7097,36.7731,36.6323,36.6464,196400.0
2013-07-01 11:00:00,52.04,52.19,52.04,52.19,136500.0,36.6393,36.745,36.6393,36.745,136500.0
2013-07-01 11:10:00,52.19,52.26,52.11,52.23,151200.0,36.745,36.7942,36.6886,36.7731,151200.0
2013-07-01 11:20:00,52.23,52.39,52.23,52.24,156000.0,36.7731,36.8858,36.7731,36.7802,156000.0
2013-07-01 11:30:00,52.24,52.35,52.12,52.19,164500.0,36.7802,36.8576,36.6957,36.745,164500.0
2013-07-01 11:40:00,52.19,52.23,52.12,52.17,123100.0,36.745,36.7731,36.6957,36.7309,123100.0
2013-07-01 11:50:00,52.18,52.19,52.01,52.19,122800.0,36.7379,36.745,36.6182,36.745,122800.0
2013-07-01 12:00:00,52.19,52.26,52.15,52.21,126100.0,36.745,36.7942,36.7168,36.759,126100.0
2013-07-01 12:10:00,52.22,52.23,51.95,51.96,111900.0,36.7661,36.7731,36.576,36.583,111900.0
2013-07-01 12:20:00,51.96,52.08,51.89,51.92,97400.0,36.583,36.6675,36.5337,36.5549,97400.0
2013-07-01 12:30:00,51.92,51.93,51.81,51.82,115000.0,36.5549,36.5619,36.4774,36.4844,115000.0
2013-07-01 12:40:00,51.82,52.04,51.77,51.92,185900.0,36.4844,36.6393,36.4492,36.5549,185900.0
2013-07-01 12:50:00,51.93,51.99,51.76,51.9,173600.0,36.5619,36.6041,36.4422,36.5408,173600.0
2013-07-01 13:00:00,51.9,52.01,51.77,51.97,110900.0,36.5408,36.6182,36.4492,36.5901,110900.0
2013-07-01 13:10:00,51.97,52.02,51.85,51.94,155900.0,36.5901,36.6253,36.5056,36.5689,155900.0
2013-07-01 13:20:00,51.93,52.04,51.89,52.03,93200.0,36.5619,36.6393,36.5337,36.6323,93200.0
2013-07-01 13:30:00,52.02,52.04,51.84,51.84,126200.0,36.6253,36.6393,36.4985,36.4985,126200.0
2013-07-01 13:40:00,51.85,51.88,51.73,51.85,128200.0,36.5056,36.5267,36.4211,36.5056,128200.0
2013-07-01 13:50:00,51.85,51.85,51.65,51.66,144300.0,36.5056,36.5056,36.3648,36.3718,144300.0
2013-07-01 14:00:00,51.65,51.83,51.65,51.81,155300.0,36.3648,36.4915,36.3648,36.4774,155300.0
2013-07-01 14:10:00,51.82,51.85,51.73,51.74,243900.0,36.4844,36.5056,36.4211,36.4281,243900.0
2013-07-01 14:20:00,51.74,51.75,51.55,51.68,175800.0,36.4281,36.4352,36.2944,36.3859,175800.0
2013-07-01 14:30:00,51.68,51.74,51.64,51.64,189400.0,36.3859,36.4281,36.3577,36.3577,189400.0
2013-07-01 14:40:00,51.65,51.75,51.6,51.61,162400.0,36.3648,36.4352,36.3296,36.3366,162400.0
2013-07-01 14:50:00,51.61,51.75,51.59,51.73,156400.0,36.3366,36.4352,36.3225,36.4211,156400.0
2013-07-01 15:00:00,51.73,51.74,51.66,51.68,184600.0,36.4211,36.4281,36.3718,36.3859,184600.0
2013-07-01 15:10:00,51.68,51.8,51.66,51.78,244000.0,36.3859,36.4704,36.3718,36.4563,244000.0
2013-07-01 15:20:00,51.78,51.91,51.77,51.87,251600.0,36.4563,36.5478,36.4492,36.5197,251600.0
2013-07-01 15:30:00,51.86,51.86,51.65,51.74,326900.0,36.5126,36.5126,36.3648,36.4281,326900.0
2013-07-01 15:40:00,51.74,51.74,51.53,51.57,226300.0,36.4281,36.4281,36.2803,36.3084,226300.0
2013-07-01 15:50:00,51.57,51.72,51.56,51.66,537100.0,36.3084,36.414,36.3014,36.3718,537100.0
2013-07-02 09:30:00,51.7,52.0,51.56,51.56,206700.0,36.4,36.6112,36.3014,36.3014,206700.0
2013-07-02 09:40:00,51.59,51.67,51.42,51.58,196500.0,36.3225,36.3788,36.2028,36.3155,196500.0
2013-07-02 09:50:00,51.59,51.85,51.59,51.83,284900.0,36.3225,36.5056,36.3225,36.4915,284900.0
2013-07-02 10:00:00,51.84,51.98,51.68,51.95,227700.0,36.4985,36.5971,36.3859,36.576,227700.0
2013-07-02 10:10:00,51.94,52.12,51.89,52.08,210000.0,36.5689,36.6957,36.5337,36.6675,210000.0
2013-07-02 10:20:00,52.09,52.19,52.02,52.05,227800.0,36.6745,36.745,36.6253,36.6464,227800.0
2013-07-02 10:30:00,52.04,52.06,51.82,51.84,226200.0,36.6393,36.6534,36.4844,36.4985,226200.0
2013-07-02 10:40:00,51.85,52.1,51.85,52.08,186400.0,36.5056,36.6816,36.5056,36.6675,186400.0
2013-07-02 10:50:00,52.08,52.22,52.01,52.19,170400.0,36.6675,36.7661,36.6182,36.745,170400.0
2013-07-02 11:00:00,52.18,52.2,52.09,52.14,168600.0,36.7379,36.752,36.6745,36.7097,168600.0
2013-07-02 11:10:00,52.14,52.25,52.13,52.16,165500.0,36.7097,36.7872,36.7027,36.7238,165500.0
2013-07-02 11:20:00,52.17,52.2,52.05,52.1,171000.0,36.7309,36.752,36.6464,36.6816,171000.0
2013-07-02 11:30:00,52.1,52.21,52.06,52.21,114800.0,36.6816,36.759,36.6534,36.759,114800.0
2013-07-02 11:40:00,52.21,52.48,52.2,52.35,208800.0,36.759,36.9491,36.752,36.8576,208800.0
2013-07-02 11:50:00,52.35,52.43,52.34,52.41,100600.0,36.8576,36.9139,36.8506,36.8998,100600.0
2013-07-02 12:00:00,52.41,52.49,52.37,52.37,121000.0,36.8998,36.9562,36.8717,36.8717,121000.0
2013-07-02 12:10:00,52.37,52.4,52.3,52.37,118400.0,36.8717,36.8928,36.8224,36.8717,118400.0
2013-07-02 12:20:00,52.37,52.4,52.27,52.35,111900.0,36.8717,36.8928,36.8013,36.8576,111900.0
2013-07-02 12:30:00,52.36,52.45,52.32,52.45,114600.0,36.8646,36.928,36.8365,36.928,114600.0
2013-07-02 12:40:00,52.46,52.47,52.28,52.4,97100.0,36.935,36.9421,36.8083,36.8928,97100.0
2013-07-02 12:50:00,52.41,52.57,52.41,52.57,150900.0,36.8998,37.0125,36.8998,37.0125,150900.0
2013-07-02 13:00:00,52.57,52.67,52.55,52.65,236600.0,37.0125,37.0829,36.9984,37.0688,236600.0
2013-07-02 13:10:00,52.65,52.65,52.47,52.57,169900.0,37.0688,37.0688,36.9421,37.0125,169900.0
2013-07-02 13:20:00,52.57,52.58,52.36,52.39,172100.0,37.0125,37.0195,36.8646,36.8858,172100.0
2013-07-02 13:30:00,52.39,52.44,52.24,52.28,244900.0,36.8858,36.921,36.7802,36.8083,244900.0
2013-07-02 13:40:00,52.27,52.35,52.14,52.34,124600.0,36.8013,36.8576,36.7097,36.8506,124600.0
2013-07-02 13:50:00,52.33,52.51,52.33,52.5,130600.0,36.8435,36.9703,36.8435,36.9632,130600.0
2013-07-02 14:00:00,52.49,52.5,52.39,52.43,166600.0,36.9562,36.9632,36.8858,36.9139,166600.0
2013-07-02 14:10:00,52.44,52.46,52.19,52.25,136300.0,36.921,36.935,36.745,36.7872,136300.0
2013-07-02 14:20:00,52.25,52.25,52.09,52.18,191800.0,36.7872,36.7872,36.6745,36.7379,191800.0
2013-07-02 14:30:00,52.17,52.31,52.08,52.11,148400.0,36.7309,36.8294,36.6675,36.6886,148400.0
2013-07-02 14:40:00,52.11,52.24,52.11,52.19,160100.0,36.6886,36.7802,36.6886,36.745,160100.0
2013-07-02 14:50:00,52.17,52.27,52.13,52.16,160300.0,36.7309,36.8013,36.7027,36.7238,160300.0
2013-07-02 15:00:00,52.16,52.36,52.12,52.33,167000.0,36.7238,36.8646,36.6957,36.8435,167000.0
2013-07-02 15:10:00,52.34,52.42,52.32,52.38,195500.0,36.8506,36.9069,36.8365,36.8787,195500.0
2013-07-02 15:20:00,52.38,52.41,52.21,52.24,207200.0,36.8787,36.8998,36.759,36.7802,207200.0
2013-07-02 15:30:00,52.25,52.29,52.19,52.28,244800.0,36.7872,36.8154,36.745,36.8083,244800.0
2013-07-02 15:40:00,52.28,52.33,52.17,52.17,294300.0,36.8083,36.8435,36.7309,36.7309,294300.0
2013-07-02 15:50:00,52.17,52.26,52.17,52.23,533000.0,36.7309,36.7942,36.7309,36.7731,533000.0
2013-07-03 09:30:00,51.98,52.07,51.7,52.03,193800.0,36.5971,36.6605,36.4,36.6323,193800.0
2013-07-03 09:40:00,52.04,52.16,51.94,52.02,94000.0,36.6393,36.7238,36.5689,36.6253,94000.0
2013-07-03 09:50:00,52.01,52.06,51.73,51.75,81300.0,36.6182,36.6534,36.4211,36.4352,81300.0
2013-07-03 10:00:00,51.74,51.96,51.63,51.9,85100.0,36.4281,36.583,36.3507,36.5408,85100.0
2013-07-03 10:10:00,51.89,51.89,51.66,51.78,75000.0,36.5337,36.5337,36.3718,36.4563,75000.0
2013-07-03 10:20:00,51.81,51.97,51.75,51.96,100500.0,36.4774,36.5901,36.4352,36.583,100500.0
2013-07-03 10:30:00,51.96,52.04,51.83,51.92,85700.0,36.583,36.6393,36.4915,36.5549,85700.0
2013-07-03 10:40:00,51.92,51.99,51.82,51.97,75700.0,36.5549,36.6041,36.4844,36.5901,75700.0
2013-07-03 10:50:00,51.96,52.0,51.84,51.86,87000.0,36.583,36.6112,36.4985,36.5126,87000.0
2013-07-03 11:00:00,51.86,52.01,51.84,51.92,63200.0,36.5126,36.6182,36.4985,36.5549,63200.0
2013-07-03 11:10:00,51.91,52.05,51.86,52.01,59800.0,36.5478,36.6464,36.5126,36.6182,59800.0
2013-07-03 11:20:00,52.01,52.05,51.93,51.94,85900.0,36.6182,36.6464,36.5619,36.5689,85900.0
2013-07-03 11:30:00,51.94,51.94,51.71,51.76,100800.0,36.5689,36.5689,36.407,36.4422,100800.0
2013-07-03 11:40:00,51.77,51.91,51.76,51.91,110200.0,36.4492,36.5478,36.4422,36.5478,110200.0
2013-07-03 11:50:00,51.91,52.19,51.91,52.19,101500.0,36.5478,36.745,36.5478,36.745,101500.0
2013-07-03 12:00:00,52.19,52.22,52.09,52.14,156400.0,36.745,36.7661,36.6745,36.7097,156400.0
2013-07-03 12:10:00,52.14,52.34,52.13,52.34,139000.0,36.7097,36.8506,36.7027,36.8506,139000.0
2013-07-03 12:20:00,52.33,52.34,52.1,52.16,136300.0,36.8435,36.8506,36.6816,36.7238,136300.0
2013-07-03 12:30:00,52.15,52.22,52.07,52.07,124000.0,36.7168,36.7661,36.6605,36.6605,124000.0
2013-07-03 12:40:00,52.07,52.11,51.98,52.03,74100.0,36.6605,36.6886,36.5971,36.6323,74100.0
2013-07-03 12:50:00,52.04,52.07,51.92,51.98,205800.0,36.6393,36.6605,36.5549,36.5971,205800.0
2013-07-05 09:30:00,52.39,52.55,52.27,52.37,219600.0,36.8858,36.9984,36.8013,36.8717,219600.0
2013-07-05 09:40:00,52.38,52.71,52.31,52.7,132100.0,36.8787,37.1111,36.8294,37.104,132100.0
2013-07-05 09:50:00,52.7,52.82,52.54,52.77,187400.0,37.104,37.1885,36.9914,37.1533,187400.0
2013-07-05 10:00:00,52.76,53.1,52.72,52.96,220100.0,37.1463,37.3856,37.1181,37.2871,220100.0
2013-07-05 10:10:00,52.95,52.98,52.58,52.72,195800.0,37.28,37.3012,37.0195,37.1181,195800.0
2013-07-05 10:20:00,52.68,52.81,52.56,52.8,151700.0,37.0899,37.1815,37.0055,37.1744,151700.0
2013-07-05 10:30:00,52.8,53.1,52.79,52.97,234900.0,37.1744,37.3856,37.1674,37.2941,234900.0
2013-07-05 10:40:00,52.98,53.14,52.98,53.13,160800.0,37.3012,37.4138,37.3012,37.4068,160800.0
2013-07-05 10:50:00,53.13,53.41,53.12,53.4,323900.0,37.4068,37.6039,37.3997,37.5969,323900.0
2013-07-05 11:00:00,53.4,53.41,53.12,53.17,154700.0,37.5969,37.6039,37.3997,37.4349,154700.0
2013-07-05 11:10:00,53.18,53.3,53.18,53.25,183300.0,37.442,37.5265,37.442,37.4913,183300.0
2013-07-05 11:20:00,53.24,53.26,53.0,53.0,143900.0,37.4842,37.4983,37.3152,37.3152,143900.0
2013-07-05 11:30:00,53.0,53.04,52.93,53.01,156200.0,37.3152,37.3434,37.266,37.3223,156200.0
2013-07-05 11:40:00,53.0,53.03,52.91,53.0,99500.0,37.3152,37.3364,37.2519,37.3152,99500.0
2013-07-05 11:50:00,53.01,53.19,52.93,53.19,114500.0,37.3223,37.449,37.266,37.449,114500.0
2013-07-05 12:00:00,53.2,53.35,53.19,53.29,125500.0,37.4561,37.5617,37.449,37.5194,125500.0
2013-07-05 12:10:00,53.28,53.43,53.27,53.38,214100.0,37.5124,37.618,37.5053,37.5828,214100.0
2013-07-05 12:20:00,53.38,53.49,53.37,53.41,174000.0,37.5828,37.6602,37.5757,37.6039,174000.0
2013-07-05 12:30:00,53.4,53.46,53.25,53.25,102400.0,37.5969,37.6391,37.4913,37.4913,102400.0
2013-07-05 12:40:00,53.26,53.34,53.18,53.32,103800.0,37.4983,37.5546,37.442,37.5405,103800.0
2013-07-05 12:50:00,53.33,53.4,53.28,53.33,101800.0,37.5476,37.5969,37.5124,37.5476,101800.0
2013-07-05 13:00:00,53.33,53.36,53.23,53.31,75000.0,37.5476,37.5687,37.4772,37.5335,75000.0
2013-07-05 13:10:00,53.31,53.39,53.26,53.31,99800.0,37.5335,37.5898,37.4983,37.5335,99800.0
2013-07-05 13:20:00,53.3,53.33,53.23,53.26,77200.0,37.5265,37.5476,37.4772,37.4983,77200.0
2013-07-05 13:30:00,53.26,53.32,53.21,53.32,72400.0,37.4983,37.5405,37.4631,37.5405,72400.0
2013-07-05 13:40:00,53.31,53.33,53.25,53.28,73900.0,37.5335,37.5476,37.4913,37.5124,73900.0
2013-07-05 13:50:00,53.29,53.34,53.26,53.29,76200.0,37.5194,37.5546,37.4983,37.5194,76200.0
2013-07-05 14:00:00,53.29,53.38,53.29,53.38,89800.0,37.5194,37.5828,37.5194,37.5828,89800.0
2013-07-05 14:10:00,53.37,53.47,53.36,53.42,125100.0,37.5757,37.6461,37.5687,37.6109,125100.0
2013-07-05 14:20:00,53.43,53.49,53.4,53.43,93900.0,37.618,37.6602,37.5969,37.618,93900.0
2013-07-05 14:30:00,53.44,53.48,53.4,53.44,101800.0,37.625,37.6532,37.5969,37.625,101800.0
2013-07-05 14:40:00,53.45,53.46,53.2,53.24,80900.0,37.6321,37.6391,37.4561,37.4842,80900.0
2013-07-05 14:50:00,53.25,53.35,53.25,53.28,97200.0,37.4913,37.5617,37.4913,37.5124,97200.0
2013-07-05 15:00:00,53.29,53.35,53.24,53.27,88000.0,37.5194,37.5617,37.4842,37.5053,88000.0
2013-07-05 15:10:00,53.28,53.37,53.23,53.32,99000.0,37.5124,37.5757,37.4772,37.5405,99000.0
2013-07-05 15:20:00,53.31,53.31,53.11,53.21,98800.0,37.5335,37.5335,37.3927,37.4631,98800.0
2013-07-05 15:30:00,53.22,53.29,53.18,53.29,113900.0,37.4701,37.5194,37.442,37.5194,113900.0
2013-07-05 15:40:00,53.29,53.3,53.18,53.21,148400.0,37.5194,37.5265,37.442,37.4631,148400.0
2013-07-05 15:50:00,53.2,53.37,53.17,53.32,431000.0,37.4561,37.5757,37.4349,37.5405,431000.0
2013-07-08 09:30:00,53.54,53.76,53.36,53.62,352700.0,37.6954,37.8503,37.5687,37.7518,352700.0
2013-07-08 09:40:00,53.62,53.94,53.52,53.93,260400.0,37.7518,37.9771,37.6814,37.97,260400.0
2013-07-08 09:50:00,53.91,53.96,53.46,53.51,342900.0,37.9559,37.9911,37.6391,37.6743,342900.0
2013-07-08 10:00:00,53.52,53.8,53.52,53.72,314100.0,37.6814,37.8785,37.6814,37.8222,314100.0
2013-07-08 10:10:00,53.72,53.72,53.5,53.51,246700.0,37.8222,37.8222,37.6673,37.6743,246700.0
2013-07-08 10:20:00,53.51,53.76,53.49,53.62,272400.0,37.6743,37.8503,37.6602,37.7518,272400.0
2013-07-08 10:30:00,53.62,53.74,53.55,53.67,170200.0,37.7518,37.8362,37.7025,37.787,170200.0
2013-07-08 10:40:00,53.67,53.68,53.45,53.56,303800.0,37.787,37.794,37.6321,37.7095,303800.0
2013-07-08 10:50:00,53.56,53.58,53.29,53.38,293900.0,37.7095,37.7236,37.5194,37.5828,293900.0
2013-07-08 11:00:00,53.37,53.6,53.34,53.6,136000.0,37.5757,37.7377,37.5546,37.7377,136000.0
2013-07-08 11:10:00,53.59,53.61,53.46,53.56,170300.0,37.7306,37.7447,37.6391,37.7095,170300.0
2013-07-08 11:20:00,53.57,53.6,53.5,53.53,170100.0,37.7166,37.7377,37.6673,37.6884,170100.0
2013-07-08 11:30:00,53.53,53.59,53.5,53.55,123000.0,37.6884,37.7306,37.6673,37.7025,123000.0
2013-07-08 11:40:00,53.55,53.61,53.51,53.56,103700.0,37.7025,37.7447,37.6743,37.7095,103700.0
2013-07-08 11:50:00,53.56,53.57,53.43,53.44,277600.0,37.7095,37.7166,37.618,37.625,277600.0
2013-07-08 12:00:00,53.45,53.57,53.43,53.54,104900.0,37.6321,37.7166,37.618,37.6954,104900.0
2013-07-08 12:10:00,53.53,53.57,53.48,53.55,169300.0,37.6884,37.7166,37.6532,37.7025,169300.0
2013-07-08 12:20:00,53.56,53.56,53.31,53.31,129800.0,37.7095,37.7095,37.5335,37.5335,129800.0
2013-07-08 12:30:00,53.31,53.48,53.31,53.4,126300.0,37.5335,37.6532,37.5335,37.5969,126300.0
2013-07-08 12:40:00,53.4,53.4,53.23,53.29,115200.0,37.5969,37.5969,37.4772,37.5194,115200.0
2013-07-08 12:50:00,53.3,53.42,53.22,53.39,89300.0,37.5265,37.6109,37.4701,37.5898,89300.0
2013-07-08 13:00:00,53.39,53.57,53.35,53.44,117900.0,37.5898,37.7166,37.5617,37.625,117900.0
2013-07-08 13:10:00,53.45,53.52,53.36,53.42,75500.0,37.6321,37.6814,37.5687,37.6109,75500.0
2013-07-08 13:20:00,53.42,53.47,53.31,53.35,108900.0,37.6109,37.6461,37.5335,37.5617,108900.0
2013-07-08 13:30:00,53.35,53.36,53.26,53.35,109000.0,37.5617,37.5687,37.4983,37.5617,109000.0
2013-07-08 13:40:00,53.35,53.45,53.32,53.45,153700.0,37.5617,37.6321,37.5405,37.6321,153700.0
2013-07-08 13:50:00,53.44,53.45,53.3,53.3,113000.0,37.625,37.6321,37.5265,37.5265,113000.0
2013-07-08 14:00:00,53.31,53.43,53.21,53.39,164100.0,37.5335,37.618,37.4631,37.5898,164100.0
2013-07-08 14:10:00,53.39,53.4,53.33,53.38,85500.0,37.5898,37.5969,37.5476,37.5828,85500.0
2013-07-08 14:20:00,53.38,53.49,53.38,53.44,102600.0,37.5828,37.6602,37.5828,37.625,102600.0
2013-07-08 14:30:00,53.44,53.47,53.33,53.33,122700.0,37.625,37.6461,37.5476,37.5476,122700.0
2013-07-08 14:40:00,53.35,53.47,53.35,53.39,94200.0,37.5617,37.6461,37.5617,37.5898,94200.0
2013-07-08 14:50:00,53.39,53.53,53.39,53.48,92200.0,37.5898,37.6884,37.5898,37.6532,92200.0
2013-07-08 15:00:00,53.47,53.47,53.35,53.39,108700.0,37.6461,37.6461,37.5617,37.5898,108700.0
2013-07-08 15:10:00,53.38,53.4,53.32,53.35,121400.0,37.5828,37.5969,37.5405,37.5617,121400.0
2013-07-08 15:20:00,53.35,53.36,53.28,53.28,132200.0,37.5617,37.5687,37.5124,37.5124,132200.0
2013-07-08 15:30:00,53.29,53.35,53.26,53.28,181000.0,37.5194,37.5617,37.4983,37.5124,181000.0
2013-07-08 15:40:00,53.28,53.34,53.26,53.28,205500.0,37.5124,37.5546,37.4983,37.5124,205500.0
2013-07-08 15:50:00,53.28,53.38,53.21,53.34,568300.0,37.5124,37.5828,37.4631,37.5546,568300.0
2013-07-09 09:30:00,53.9,54.1,53.62,53.66,294600.0,37.9489,38.0897,37.7518,37.7799,294600.0
2013-07-09 09:40:00,53.69,53.75,53.5,53.66,239600.0,37.801,37.8433,37.6673,37.7799,239600.0
2013-07-09 09:50:00,53.63,54.02,53.63,53.78,236200.0,37.7588,38.0334,37.7588,37.8644,236200.0
2013-07-09 10:00:00,53.76,53.88,53.58,53.62,280900.0,37.8503,37.9348,37.7236,37.7518,280900.0
2013-07-09 10:10:00,53.62,53.62,53.35,53.43,224300.0,37.7518,37.7518,37.5617,37.618,224300.0
2013-07-09 10:20:00,53.44,53.68,53.44,53.62,216900.0,37.625,37.794,37.625,37.7518,216900.0
2013-07-09 10:30:00,53.61,53.98,53.53,53.98,224400.0,37.7447,38.0052,37.6884,38.0052,224400.0
2013-07-09 10:40:00,53.97,54.1,53.89,54.07,181900.0,37.9982,38.0897,37.9419,38.0686,181900.0
2013-07-09 10:50:00,54.08,54.1,53.95,53.99,150600.0,38.0756,38.0897,37.9841,38.0123,150600.0
2013-07-09 11:00:00,53.97,54.05,53.93,54.02,154300.0,37.9982,38.0545,37.97,38.0334,154300.0
2013-07-09 11:10:00,54.01,54.18,54.0,54.03,176600.0,38.0263,38.146,38.0193,38.0404,176600.0
2013-07-09 11:20:00,54.02,54.14,54.02,54.1,144500.0,38.0334,38.1179,38.0334,38.0897,144500.0
2013-07-09 11:30:00,54.12,54.24,54.11,54.18,227500.0,38.1038,38.1883,38.0967,38.146,227500.0
2013-07-09 11:40:00,54.17,54.23,54.07,54.2,168700.0,38.139,38.1812,38.0686,38.1601,168700.0
2013-07-09 11:50:00,54.21,54.24,54.14,54.18,96800.0,38.1672,38.1883,38.1179,38.146,96800.0
2013-07-09 12:00:00,54.17,54.24,54.17,54.2,89300.0,38.139,38.1883,38.139,38.1601,89300.0
2013-07-09 12:10:00,54.19,54.28,54.16,54.25,159000.0,38.1531,38.2164,38.132,38.1953,159000.0
2013-07-09 12:20:00,54.25,54.3,54.2,54.27,141700.0,38.1953,38.2305,38.1601,38.2094,141700.0
2013-07-09 12:30:00,54.27,54.36,54.26,54.34,132500.0,38.2094,38.2728,38.2024,38.2587,132500.0
2013-07-09 12:40:00,54.34,54.4,54.32,54.38,128400.0,38.2587,38.3009,38.2446,38.2868,128400.0
2013-07-09 12:50:00,54.38,54.5,54.37,54.48,149700.0,38.2868,38.3713,38.2798,38.3573,149700.0
2013-07-09 13:00:00,54.48,54.59,54.45,54.51,167200.0,38.3573,38.4347,38.3361,38.3784,167200.0
2013-07-09 13:10:00,54.52,54.58,54.47,54.55,130100.0,38.3854,38.4277,38.3502,38.4065,130100.0
2013-07-09 13:20:00,54.55,54.65,54.47,54.5,145000.0,38.4065,38.4769,38.3502,38.3713,145000.0
2013-07-09 13:30:00,54.5,54.52,54.43,54.44,141300.0,38.3713,38.3854,38.322,38.3291,141300.0
2013-07-09 13:40:00,54.45,54.54,54.38,54.51,162200.0,38.3361,38.3995,38.2868,38.3784,162200.0
2013-07-09 13:50:00,54.51,54.64,54.51,54.61,92900.0,38.3784,38.4699,38.3784,38.4488,92900.0
2013-07-09 14:00:00,54.61,54.72,54.58,54.66,165700.0,38.4488,38.5262,38.4277,38.484,165700.0
2013-07-09 14:10:00,54.67,54.76,54.61,54.76,144600.0,38.491,38.5544,38.4488,38.5544,144600.0
2013-07-09 14:20:00,54.76,54.8,54.55,54.61,248500.0,38.5544,38.5826,38.4065,38.4488,248500.0
2013-07-09 14:30:00,54.61,54.62,54.52,54.55,229500.0,38.4488,38.4558,38.3854,38.4065,229500.0
2013-07-09 14:40:00,54.55,54.61,54.46,54.48,135600.0,38.4065,38.4488,38.3432,38.3573,135600.0
2013-07-09 14:50:00,54.48,54.61,54.42,54.56,136300.0,38.3573,38.4488,38.315,38.4136,136300.0
2013-07-09 15:00:00,54.55,54.62,54.51,54.51,149400.0,38.4065,38.4558,38.3784,38.3784,149400.0
2013-07-09 15:10:00,54.51,54.58,53.57,54.55,314500.0,38.3784,38.4277,37.7166,38.4065,314500.0
2013-07-09 15:20:00,54.56,54.58,54.5,54.56,197500.0,38.4136,38.4277,38.3713,38.4136,197500.0
2013-07-09 15:30:00,54.55,54.58,54.46,54.54,237100.0,38.4065,38.4277,38.3432,38.3995,237100.0
2013-07-09 15:40:00,54.54,54.55,54.41,54.46,153100.0,38.3995,38.4065,38.308,38.3432,153100.0
2013-07-09 15:50:00,54.45,54.45,54.3,54.39,542000.0,38.3361,38.3361,38.2305,38.2939,542000.0
2013-07-10 09:30:00,54.3,54.77,54.29,54.38,252100.0,38.2305,38.5614,38.2235,38.2868,252100.0
2013-07-10 09:40:00,54.4,54.79,54.19,54.77,309500.0,38.3009,38.5755,38.1531,38.5614,309500.0
2013-07-10 09:50:00,54.79,54.88,54.57,54.88,221000.0,38.5755,38.6389,38.4206,38.6389,221000.0
2013-07-10 10:00:00,54.87,55.0,54.82,54.96,345000.0,38.6318,38.7234,38.5966,38.6952,345000.0
2013-07-10 10:10:00,54.94,54.97,54.65,54.76,201700.0,38.6811,38.7022,38.4769,38.5544,201700.0
2013-07-10 10:20:00,54.77,55.03,54.76,54.99,343800.0,38.5614,38.7445,38.5544,38.7163,343800.0
2013-07-10 10:30:00,54.99,55.24,54.95,55.21,368400.0,38.7163,38.8923,38.6882,38.8712,368400.0
2013-07-10 10:40:00,55.21,55.29,55.12,55.12,305000.0,38.8712,38.9275,38.8079,38.8079,305000.0
2013-07-10 10:50:00,55.13,55.32,55.12,55.27,260600.0,38.8149,38.9487,38.8079,38.9135,260600.0
2013-07-10 11:00:00,55.27,55.29,55.14,55.17,187400.0,38.9135,38.9275,38.8219,38.8431,187400.0
2013-07-10 11:10:00,55.18,55.25,55.18,55.2,122900.0,38.8501,38.8994,38.8501,38.8642,122900.0
2013-07-10 11:20:00,55.21,55.24,55.14,55.15,116000.0,38.8712,38.8923,38.8219,38.829,116000.0
2013-07-10 11:30:00,55.16,55.27,55.15,55.21,176400.0,38.836,38.9135,38.829,38.8712,176400.0
2013-07-10 11:40:00,55.21,55.25,55.05,55.06,130400.0,38.8712,38.8994,38.7586,38.7656,130400.0
2013-07-10 11:50:00,55.05,55.2,55.04,55.12,348100.0,38.7586,38.8642,38.7515,38.8079,348100.0
2013-07-10 12:00:00,55.1,55.23,55.05,55.21,108100.0,38.7938,38.8853,38.7586,38.8712,108100.0
2013-07-10 12:10:00,55.21,55.24,55.1,55.12,113200.0,38.8712,38.8923,38.7938,38.8079,113200.0
2013-07-10 12:20:00,55.12,55.14,55.03,55.09,110100.0,38.8079,38.8219,38.7445,38.7867,110100.0
2013-07-10 12:30:00,55.1,55.23,55.08,55.21,92000.0,38.7938,38.8853,38.7797,38.8712,92000.0
2013-07-10 12:40:00,55.21,55.26,55.19,55.21,111100.0,38.8712,38.9064,38.8571,38.8712,111100.0
2013-07-10 12:50:00,55.21,55.24,55.14,55.18,107400.0,38.8712,38.8923,38.8219,38.8501,107400.0
2013-07-10 13:00:00,55.17,55.26,55.12,55.26,96300.0,38.8431,38.9064,38.8079,38.9064,96300.0
2013-07-10 13:10:00,55.26,55.32,55.2,55.23,99300.0,38.9064,38.9487,38.8642,38.8853,99300.0
2013-07-10 13:20:00,55.22,55.27,55.19,55.26,107600.0,38.8783,38.9135,38.8571,38.9064,107600.0
2013-07-10 13:30:00,55.25,55.26,55.16,55.23,74700.0,38.8994,38.9064,38.836,38.8853,74700.0
2013-07-10 13:40:00,55.24,55.3,55.24,55.27,136400.0,38.8923,38.9346,38.8923,38.9135,136400.0
2013-07-10 13:50:00,55.26,55.3,55.22,55.28,133900.0,38.9064,38.9346,38.8783,38.9205,133900.0
2013-07-10 14:00:00,55.27,55.48,55.2,55.29,396700.0,38.9135,39.0613,38.8642,38.9275,396700.0
2013-07-10 14:10:00,55.29,55.48,55.27,55.41,262900.0,38.9275,39.0613,38.9135,39.012,262900.0
2013-07-10 14:20:00,55.4,55.5,55.32,55.37,208300.0,39.005,39.0754,38.9487,38.9839,208300.0
2013-07-10 14:30:00,55.37,55.47,55.3,55.3,176700.0,38.9839,39.0543,38.9346,38.9346,176700.0
2013-07-10 14:40:00,55.3,55.36,55.08,55.15,175100.0,38.9346,38.9768,38.7797,38.829,175100.0
2013-07-10 14:50:00,55.14,55.31,55.09,55.3,198600.0,38.8219,38.9416,38.7867,38.9346,198600.0
2013-07-10 15:00:00,55.3,55.45,55.24,55.31,192800.0,38.9346,39.0402,38.8923,38.9416,192800.0
2013-07-10 15:10:00,55.31,55.36,55.23,55.3,198400.0,38.9416,38.9768,38.8853,38.9346,198400.0
2013-07-10 15:20:00,55.3,55.45,55.28,55.37,174900.0,38.9346,39.0402,38.9205,38.9839,174900.0
2013-07-10 15:30:00,55.37,55.42,55.3,55.38,162900.0,38.9839,39.0191,38.9346,38.9909,162900.0
2013-07-10 15:40:00,55.39,55.46,55.33,55.44,201100.0,38.9979,39.0472,38.9557,39.0331,201100.0
2013-07-10 15:50:00,55.44,55.45,55.27,55.32,590600.0,39.0331,39.0402,38.9135,38.9487,590600.0
2013-07-11 09:30:00,56.03,56.25,55.61,55.68,532400.0,39.4485,39.6034,39.1528,39.2021,532400.0
2013-07-11 09:40:00,55.69,55.95,55.69,55.88,315900.0,39.2092,39.3922,39.2092,39.3429,315900.0
2013-07-11 09:50:00,55.88,56.0,55.73,55.8,639500.0,39.3429,39.4274,39.2373,39.2866,639500.0
2013-07-11 10:00:00,55.81,55.97,55.81,55.93,415100.0,39.2937,39.4063,39.2937,39.3781,415100.0
2013-07-11 10:10:00,55.93,55.94,55.7,55.84,466600.0,39.3781,39.3852,39.2162,39.3148,466600.0
2013-07-11 10:20:00,55.84,55.85,55.56,55.57,350300.0,39.3148,39.3218,39.1176,39.1247,350300.0
2013-07-11 10:30:00,55.57,55.74,55.51,55.7,289600.0,39.1247,39.2444,39.0824,39.2162,289600.0
2013-07-11 10:40:00,55.68,55.79,55.61,55.76,251600.0,39.2021,39.2796,39.1528,39.2584,251600.0
2013-07-11 10:50:00,55.77,55.83,55.73,55.82,510600.0,39.2655,39.3077,39.2373,39.3007,510600.0
2013-07-11 11:00:00,55.82,55.84,55.7,55.74,352700.0,39.3007,39.3148,39.2162,39.2444,352700.0
2013-07-11 11:10:00,55.74,55.79,55.61,55.69,248200.0,39.2444,39.2796,39.1528,39.2092,248200.0
2013-07-11 11:20:00,55.68,55.76,55.63,55.7,136900.0,39.2021,39.2584,39.1669,39.2162,136900.0
2013-07-11 11:30:00,55.71,55.78,55.63,55.7,202900.0,39.2232,39.2725,39.1669,39.2162,202900.0
2013-07-11 11:40:00,55.69,55.72,55.54,55.69,210600.0,39.2092,39.2303,39.1036,39.2092,210600.0
2013-07-11 11:50:00,55.7,55.77,55.62,55.77,167000.0,39.2162,39.2655,39.1599,39.2655,167000.0
2013-07-11 12:00:00,55.77,55.8,55.59,55.59,212300.0,39.2655,39.2866,39.1388,39.1388,212300.0
2013-07-11 12:10:00,55.61,55.61,55.39,55.57,302500.0,39.1528,39.1528,38.9979,39.1247,302500.0
2013-07-11 12:20:00,55.58,55.6,55.5,55.53,137300.0,39.1317,39.1458,39.0754,39.0965,137300.0
2013-07-11 12:30:00,55.52,55.58,55.47,55.55,142800.0,39.0895,39.1317,39.0543,39.1106,142800.0
2013-07-11 12:40:00,55.55,55.69,55.53,55.65,147200.0,39.1106,39.2092,39.0965,39.181,147200.0
2013-07-11 12:50:00,55.65,55.65,55.52,55.63,170300.0,39.181,39.181,39.0895,39.1669,170300.0
2013-07-11 13:00:00,55.63,55.76,55.61,55.61,178000.0,39.1669,39.2584,39.1528,39.1528,178000.0
2013-07-11 13:10:00,55.61,55.72,55.61,55.67,140300.0,39.1528,39.2303,39.1528,39.1951,140300.0
2013-07-11 13:20:00,55.67,55.69,55.62,55.68,117000.0,39.1951,39.2092,39.1599,39.2021,117000.0
2013-07-11 13:30:00,55.68,55.72,55.62,55.72,168000.0,39.2021,39.2303,39.1599,39.2303,168000.0
2013-07-11 13:40:00,55.73,55.76,55.59,55.74,146900.0,39.2373,39.2584,39.1388,39.2444,146900.0
2013-07-11 13:50:00,55.74,55.79,55.72,55.74,160100.0,39.2444,39.2796,39.2303,39.2444,160100.0
2013-07-11 14:00:00,55.73,55.74,55.66,55.68,144600.0,39.2373,39.2444,39.188,39.2021,144600.0
2013-07-11 14:10:00,55.68,55.74,55.68,55.74,180500.0,39.2021,39.2444,39.2021,39.2444,180500.0
2013-07-11 14:20:00,55.74,55.91,55.73,55.85,257000.0,39.2444,39.3641,39.2373,39.3218,257000.0
2013-07-11 14:30:00,55.84,55.98,55.84,55.88,270400.0,39.3148,39.4133,39.3148,39.3429,270400.0
2013-07-11 14:40:00,55.88,55.91,55.85,55.89,182400.0,39.3429,39.3641,39.3218,39.35,182400.0
2013-07-11 14:50:00,55.89,55.91,55.8,55.87,167700.0,39.35,39.3641,39.2866,39.3359,167700.0
2013-07-11 15:00:00,55.88,55.91,55.84,55.89,162300.0,39.3429,39.3641,39.3148,39.35,162300.0
2013-07-11 15:10:00,55.88,55.9,55.84,55.88,137200.0,39.3429,39.357,39.3148,39.3429,137200.0
2013-07-11 15:20:00,55.88,55.92,55.85,55.86,182900.0,39.3429,39.3711,39.3218,39.3289,182900.0
2013-07-11 15:30:00,55.86,55.86,55.76,55.8,299300.0,39.3289,39.3289,39.2584,39.2866,299300.0
2013-07-11 15:40:00,55.82,55.87,55.71,55.74,391500.0,39.3007,39.3359,39.2232,39.2444,391500.0
2013-07-11 15:50:00,55.75,55.87,55.67,55.86,678400.0,39.2514,39.3359,39.1951,39.3289,678400.0
2013-07-12 09:30:00,56.0,56.04,55.76,55.95,207200.0,39.4274,39.4556,39.2584,39.3922,207200.0
2013-07-12 09:40:00,55.95,55.98,55.8,55.83,313600.0,39.3922,39.4133,39.2866,39.3077,313600.0
2013-07-12 09:50:00,55.85,56.0,55.76,55.87,354300.0,39.3218,39.4274,39.2584,39.3359,354300.0
2013-07-12 10:00:00,55.89,56.07,55.87,56.07,284500.0,39.35,39.4767,39.3359,39.4767,284500.0
2013-07-12 10:10:00,56.07,56.31,56.01,56.25,350400.0,39.4767,39.6457,39.4345,39.6034,350400.0
2013-07-12 10:20:00,56.25,56.33,56.11,56.23,301400.0,39.6034,39.6598,39.5049,39.5894,301400.0
2013-07-12 10:30:00,56.23,56.25,56.14,56.18,199700.0,39.5894,39.6034,39.526,39.5542,199700.0
2013-07-12 10:40:00,56.19,56.34,56.16,56.25,239700.0,39.5612,39.6668,39.5401,39.6034,239700.0
2013-07-12 10:50:00,56.24,56.34,55.93,55.94,326100.0,39.5964,39.6668,39.3781,39.3852,326100.0
2013-07-12 11:00:00,55.94,56.06,55.87,56.0,207900.0,39.3852,39.4697,39.3359,39.4274,207900.0
2013-07-12 11:10:00,56.0,56.01,55.87,55.94,208200.0,39.4274,39.4345,39.3359,39.3852,208200.0
2013-07-12 11:20:00,55.94,55.94,55.76,55.87,179600.0,39.3852,39.3852,39.2584,39.3359,179600.0
2013-07-12 11:30:00,55.87,56.04,55.84,56.04,124700.0,39.3359,39.4556,39.3148,39.4556,124700.0
2013-07-12 11:40:00,56.04,56.22,56.03,56.17,181900.0,39.4556,39.5823,39.4485,39.5471,181900.0
2013-07-12 11:50:00,56.18,56.25,56.14,56.25,161400.0,39.5542,39.6034,39.526,39.6034,161400.0
2013-07-12 12:00:00,56.25,56.26,56.15,56.2,155400.0,39.6034,39.6105,39.533,39.5682,155400.0
2013-07-12 12:10:00,56.19,56.28,56.19,56.28,115600.0,39.5612,39.6246,39.5612,39.6246,115600.0
2013-07-12 12:20:00,56.28,56.3,56.19,56.23,125500.0,39.6246,39.6386,39.5612,39.5894,125500.0
2013-07-12 12:30:00,56.23,56.26,56.19,56.26,149200.0,39.5894,39.6105,39.5612,39.6105,149200.0
2013-07-12 12:40:00,56.25,56.31,56.24,56.3,185600.0,39.6034,39.6457,39.5964,39.6386,185600.0
2013-07-12 12:50:00,56.3,56.47,56.3,56.46,192000.0,39.6386,39.7583,39.6386,39.7513,192000.0
2013-07-12 13:00:00,56.46,56.46,56.31,56.41,186700.0,39.7513,39.7513,39.6457,39.7161,186700.0
2013-07-12 13:10:00,56.41,56.55,56.41,56.5,171100.0,39.7161,39.8147,39.7161,39.7795,171100.0
2013-07-12 13:20:00,56.49,56.6,56.49,56.58,141500.0,39.7724,39.8499,39.7724,39.8358,141500.0
2013-07-12 13:30:00,56.57,56.6,56.48,56.52,140500.0,39.8287,39.8499,39.7654,39.7935,140500.0
2013-07-12 13:40:00,56.52,56.53,56.38,56.41,154800.0,39.7935,39.8006,39.695,39.7161,154800.0
2013-07-12 13:50:00,56.4,56.55,56.4,56.49,89100.0,39.709,39.8147,39.709,39.7724,89100.0
2013-07-12 14:00:00,56.49,57.04,56.49,57.03,470700.0,39.7724,40.1596,39.7724,40.1526,470700.0
2013-07-12 14:10:00,57.03,57.27,56.75,56.82,702200.0,40.1526,40.3216,39.9555,40.0048,702200.0
2013-07-12 14:20:00,56.84,57.15,56.83,56.9,337700.0,40.0188,40.2371,40.0118,40.0611,337700.0
2013-07-12 14:30:00,56.9,57.17,56.87,57.1,266700.0,40.0611,40.2512,40.04,40.2019,266700.0
2013-07-12 14:40:00,57.11,57.15,56.96,56.99,294500.0,40.2089,40.2371,40.1033,40.1244,294500.0
2013-07-12 14:50:00,57.0,57.13,56.98,57.08,228200.0,40.1315,40.223,40.1174,40.1878,228200.0
2013-07-12 15:00:00,57.09,57.09,56.9,57.08,211900.0,40.1949,40.1949,40.0611,40.1878,211900.0
2013-07-12 15:10:00,57.1,57.15,57.04,57.05,237300.0,40.2019,40.2371,40.1596,40.1667,237300.0
2013-07-12 15:20:00,57.05,57.08,56.95,56.99,232200.0,40.1667,40.1878,40.0963,40.1244,232200.0
2013-07-12 15:30:00,57.0,57.12,56.97,57.02,515500.0,40.1315,40.216,40.1104,40.1456,515500.0
2013-07-12 15:40:00,57.02,57.08,56.96,56.97,605000.0,40.1456,40.1878,40.1033,40.1104,605000.0
2013-07-12 15:50:00,56.97,57.86,56.97,57.38,1559300.0,40.1104,40.737,40.1104,40.399,1559300.0
2013-07-15 09:30:00,57.22,57.38,57.0,57.05,306600.0,40.2864,40.399,40.1315,40.1667,306600.0
2013-07-15 09:40:00,57.04,57.08,56.82,57.02,404200.0,40.1596,40.1878,40.0048,40.1456,404200.0
2013-07-15 09:50:00,57.02,57.23,56.95,56.99,240500.0,40.1456,40.2934,40.0963,40.1244,240500.0
2013-07-15 10:00:00,56.97,57.23,56.97,57.15,233600.0,40.1104,40.2934,40.1104,40.2371,233600.0
2013-07-15 10:10:00,57.15,57.23,57.03,57.15,161100.0,40.2371,40.2934,40.1526,40.2371,161100.0
2013-07-15 10:20:00,57.15,57.32,57.11,57.31,121800.0,40.2371,40.3568,40.2089,40.3497,121800.0
2013-07-15 10:30:00,57.31,57.41,57.27,57.37,227800.0,40.3497,40.4202,40.3216,40.392,227800.0
2013-07-15 10:40:00,57.37,57.63,57.36,57.54,196600.0,40.392,40.575,40.3849,40.5117,196600.0
2013-07-15 10:50:00,57.53,57.65,57.53,57.62,189600.0,40.5046,40.5891,40.5046,40.568,189600.0
2013-07-15 11:00:00,57.62,57.63,57.41,57.41,223600.0,40.568,40.575,40.4202,40.4202,223600.0
2013-07-15 11:10:00,57.42,57.48,57.38,57.47,161000.0,40.4272,40.4694,40.399,40.4624,161000.0
2013-07-15 11:20:00,57.47,57.48,57.35,57.4,158700.0,40.4624,40.4694,40.3779,40.4131,158700.0
2013-07-15 11:30:00,57.4,57.53,57.35,57.47,116800.0,40.4131,40.5046,40.3779,40.4624,116800.0
2013-07-15 11:40:00,57.48,57.52,57.37,57.37,188000.0,40.4694,40.4976,40.392,40.392,188000.0
2013-07-15 11:50:00,57.37,57.45,57.37,57.44,107300.0,40.392,40.4483,40.392,40.4413,107300.0
2013-07-15 12:00:00,57.45,57.53,57.41,57.44,102100.0,40.4483,40.5046,40.4202,40.4413,102100.0
2013-07-15 12:10:00,57.44,57.45,57.36,57.38,113500.0,40.4413,40.4483,40.3849,40.399,113500.0
2013-07-15 12:20:00,57.37,57.4,57.28,57.37,131900.0,40.392,40.4131,40.3286,40.392,131900.0
2013-07-15 12:30:00,57.37,57.43,57.24,57.32,235300.0,40.392,40.4342,40.3005,40.3568,235300.0
2013-07-15 12:40:00,57.34,57.4,57.31,57.32,79300.0,40.3709,40.4131,40.3497,40.3568,79300.0
2013-07-15 12:50:00,57.33,57.35,57.26,57.33,70100.0,40.3638,40.3779,40.3145,40.3638,70100.0
2013-07-15 13:00:00,57.33,57.4,57.31,57.36,119300.0,40.3638,40.4131,40.3497,40.3849,119300.0
2013-07-15 13:10:00,57.36,57.4,57.27,57.3,185900.0,40.3849,40.4131,40.3216,40.3427,185900.0
2013-07-15 13:20:00,57.3,57.34,57.26,57.26,120600.0,40.3427,40.3709,40.3145,40.3145,120600.0
2013-07-15 13:30:00,57.26,57.32,57.2,57.3,112200.0,40.3145,40.3568,40.2723,40.3427,112200.0
2013-07-15 13:40:00,57.3,57.39,57.29,57.39,117900.0,40.3427,40.4061,40.3357,40.4061,117900.0
2013-07-15 13:50:00,57.39,57.48,57.36,57.41,115800.0,40.4061,40.4694,40.3849,40.4202,115800.0
2013-07-15 14:00:00,57.41,57.49,57.41,57.49,123800.0,40.4202,40.4765,40.4202,40.4765,123800.0
2013-07-15 14:10:00,57.49,57.57,57.48,57.57,158700.0,40.4765,40.5328,40.4694,40.5328,158700.0
2013-07-15 14:20:00,57.57,57.61,57.55,57.58,191900.0,40.5328,40.561,40.5187,40.5398,191900.0
2013-07-15 14:30:00,57.58,57.59,57.52,57.53,110600.0,40.5398,40.5469,40.4976,40.5046,110600.0
2013-07-15 14:40:00,57.53,57.62,57.53,57.56,144200.0,40.5046,40.568,40.5046,40.5258,144200.0
2013-07-15 14:50:00,57.55,57.62,57.54,57.56,150400.0,40.5187,40.568,40.5117,40.5258,150400.0
2013-07-15 15:00:00,57.56,57.6,57.52,57.54,150800.0,40.5258,40.5539,40.4976,40.5117,150800.0
2013-07-15 15:10:00,57.54,57.61,57.54,57.61,171800.0,40.5117,40.561,40.5117,40.561,171800.0
2013-07-15 15:20:00,57.61,57.61,57.55,57.59,180600.0,40.561,40.561,40.5187,40.5469,180600.0
2013-07-15 15:30:00,57.59,57.69,57.57,57.69,283600.0,40.5469,40.6173,40.5328,40.6173,283600.0
2013-07-15 15:40:00,57.69,57.72,57.64,57.64,270200.0,40.6173,40.6384,40.5821,40.5821,270200.0
2013-07-15 15:50:00,57.64,57.67,57.57,57.67,344900.0,40.5821,40.6032,40.5328,40.6032,344900.0
2013-07-16 09:30:00,57.55,57.69,57.48,57.5,363200.0,40.5187,40.6173,40.4694,40.4835,363200.0
2013-07-16 09:40:00,57.5,57.52,57.16,57.26,249600.0,40.4835,40.4976,40.2441,40.3145,249600.0
2013-07-16 09:50:00,57.21,57.63,57.2,57.47,231500.0,40.2793,40.575,40.2723,40.4624,231500.0
2013-07-16 10:00:00,57.48,57.75,57.46,57.73,302800.0,40.4694,40.6595,40.4554,40.6454,302800.0
2013-07-16 10:10:00,57.73,57.77,57.6,57.68,207400.0,40.6454,40.6736,40.5539,40.6102,207400.0
2013-07-16 10:20:00,57.67,57.71,57.53,57.61,174000.0,40.6032,40.6314,40.5046,40.561,174000.0
2013-07-16 10:30:00,57.61,57.62,57.5,57.53,173200.0,40.561,40.568,40.4835,40.5046,173200.0
2013-07-16 10:40:00,57.53,57.63,57.44,57.53,144600.0,40.5046,40.575,40.4413,40.5046,144600.0
2013-07-16 10:50:00,57.53,57.55,57.28,57.31,179200.0,40.5046,40.5187,40.3286,40.3497,179200.0
2013-07-16 11:00:00,57.31,57.31,57.04,57.06,213600.0,40.3497,40.3497,40.1596,40.1737,213600.0
2013-07-16 11:10:00,57.07,57.07,56.81,57.04,252100.0,40.1808,40.1808,39.9977,40.1596,252100.0
2013-07-16 11:20:00,57.04,57.27,57.03,57.27,150500.0,40.1596,40.3216,40.1526,40.3216,150500.0
2013-07-16 11:30:00,57.27,57.29,57.12,57.21,152100.0,40.3216,40.3357,40.216,40.2793,152100.0
2013-07-16 11:40:00,57.19,57.28,57.06,57.14,146000.0,40.2653,40.3286,40.1737,40.2301,146000.0
2013-07-16 11:50:00,57.15,57.19,57.02,57.04,157400.0,40.2371,40.2653,40.1456,40.1596,157400.0
2013-07-16 12:00:00,57.04,57.22,57.0,57.16,220600.0,40.1596,40.2864,40.1315,40.2441,220600.0
2013-07-16 12:10:00,57.16,57.24,57.12,57.14,140400.0,40.2441,40.3005,40.216,40.2301,140400.0
2013-07-16 12:20:00,57.14,57.23,57.01,57.22,122000.0,40.2301,40.2934,40.1385,40.2864,122000.0
2013-07-16 12:30:00,57.23,57.23,57.04,57.05,115300.0,40.2934,40.2934,40.1596,40.1667,115300.0
2013-07-16 12:40:00,57.06,57.14,57.0,57.13,110600.0,40.1737,40.2301,40.1315,40.223,110600.0
2013-07-16 12:50:00,57.12,57.13,57.07,57.13,90400.0,40.216,40.223,40.1808,40.223,90400.0
2013-07-16 13:00:00,57.13,57.14,56.99,57.0,139400.0,40.223,40.2301,40.1244,40.1315,139400.0
2013-07-16 13:10:00,57.01,57.01,56.91,56.99,95800.0,40.1385,40.1385,40.0681,40.1244,95800.0
2013-07-16 13:20:00,56.99,57.0,56.89,56.94,110000.0,40.1244,40.1315,40.054,40.0892,110000.0
2013-07-16 13:30:00,56.94,57.11,56.94,57.11,166800.0,40.0892,40.2089,40.0892,40.2089,166800.0
2013-07-16 13:40:00,57.11,57.14,57.06,57.08,144600.0,40.2089,40.2301,40.1737,40.1878,144600.0
2013-07-16 13:50:00,57.07,57.18,57.04,57.17,110900.0,40.1808,40.2582,40.1596,40.2512,110900.0
2013-07-16 14:00:00,57.17,57.25,57.17,57.23,192300.0,40.2512,40.3075,40.2512,40.2934,192300.0
2013-07-16 14:10:00,57.22,57.31,57.18,57.18,191600.0,40.2864,40.3497,40.2582,40.2582,191600.0
2013-07-16 14:20:00,57.19,57.21,57.02,57.02,264800.0,40.2653,40.2793,40.1456,40.1456,264800.0
2013-07-16 14:30:00,57.02,57.11,56.99,57.02,232500.0,40.1456,40.2089,40.1244,40.1456,232500.0
2013-07-16 14:40:00,57.02,57.06,56.97,56.97,200500.0,40.1456,40.1737,40.1104,40.1104,200500.0
2013-07-16 14:50:00,56.98,57.0,56.85,56.86,281600.0,40.1174,40.1315,40.0259,40.0329,281600.0
2013-07-16 15:00:00,56.86,56.88,56.81,56.82,196600.0,40.0329,40.047,39.9977,40.0048,196600.0
2013-07-16 15:10:00,56.81,56.86,56.78,56.83,201800.0,39.9977,40.0329,39.9766,40.0118,201800.0
2013-07-16 15:20:00,56.84,56.97,56.8,56.96,229900.0,40.0188,40.1104,39.9907,40.1033,229900.0
2013-07-16 15:30:00,56.98,57.13,56.93,57.07,229400.0,40.1174,40.223,40.0822,40.1808,229400.0
2013-07-16 15:40:00,57.08,57.13,57.04,57.1,247600.0,40.1878,40.223,40.1596,40.2019,247600.0
2013-07-16 15:50:00,57.1,57.19,57.08,57.13,327700.0,40.2019,40.2653,40.1878,40.223,327700.0
2013-07-17 09:30:00,57.34,57.42,57.11,57.17,322400.0,40.3709,40.4272,40.2089,40.2512,322400.0
2013-07-17 09:40:00,57.15,57.44,57.12,57.44,229400.0,40.2371,40.4413,40.216,40.4413,229400.0
2013-07-17 09:50:00,57.42,57.52,57.18,57.4,293100.0,40.4272,40.4976,40.2582,40.4131,293100.0
2013-07-17 10:00:00,57.4,57.61,57.4,57.53,302500.0,40.4131,40.561,40.4131,40.5046,302500.0
2013-07-17 10:10:00,57.52,57.71,57.47,57.6,299600.0,40.4976,40.6314,40.4624,40.5539,299600.0
2013-07-17 10:20:00,57.61,57.65,57.55,57.64,170300.0,40.561,40.5891,40.5187,40.5821,170300.0
2013-07-17 10:30:00,57.62,57.68,57.54,57.65,333300.0,40.568,40.6102,40.5117,40.5891,333300.0
2013-07-17 10:40:00,57.66,57.75,57.61,57.67,244300.0,40.5962,40.6595,40.561,40.6032,244300.0
2013-07-17 10:50:00,57.65,57.66,57.51,57.55,464900.0,40.5891,40.5962,40.4906,40.5187,464900.0
2013-07-17 11:00:00,57.55,57.61,57.5,57.57,167400.0,40.5187,40.561,40.4835,40.5328,167400.0
2013-07-17 11:10:00,57.56,57.58,57.52,57.55,171000.0,40.5258,40.5398,40.4976,40.5187,171000.0
2013-07-17 11:20:00,57.54,57.56,57.43,57.51,158900.0,40.5117,40.5258,40.4342,40.4906,158900.0
2013-07-17 11:30:00,57.5,57.55,57.45,57.55,149400.0,40.4835,40.5187,40.4483,40.5187,149400.0
2013-07-17 11:40:00,57.54,57.61,57.52,57.59,267800.0,40.5117,40.561,40.4976,40.5469,267800.0
2013-07-17 11:50:00,57.58,57.61,57.48,57.5,141600.0,40.5398,40.561,40.4694,40.4835,141600.0
2013-07-17 12:00:00,57.51,57.57,57.48,57.5,150900.0,40.4906,40.5328,40.4694,40.4835,150900.0
2013-07-17 12:10:00,57.51,57.61,57.51,57.61,203900.0,40.4906,40.561,40.4906,40.561,203900.0
2013-07-17 12:20:00,57.61,57.7,57.61,57.69,146800.0,40.561,40.6243,40.561,40.6173,146800.0
2013-07-17 12:30:00,57.69,57.7,57.58,57.6,162300.0,40.6173,40.6243,40.5398,40.5539,162300.0
2013-07-17 12:40:00,57.59,57.61,57.59,57.6,133300.0,40.5469,40.561,40.5469,40.5539,133300.0
2013-07-17 12:50:00,57.59,57.61,57.59,57.59,147400.0,40.5469,40.561,40.5469,40.5469,147400.0
2013-07-17 13:00:00,57.6,57.61,57.51,57.58,104700.0,40.5539,40.561,40.4906,40.5398,104700.0
2013-07-17 13:10:00,57.58,57.6,57.48,57.5,361000.0,40.5398,40.5539,40.4694,40.4835,361000.0
2013-07-17 13:20:00,57.5,57.52,57.44,57.49,135000.0,40.4835,40.4976,40.4413,40.4765,135000.0
2013-07-17 13:30:00,57.49,57.52,57.48,57.5,155600.0,40.4765,40.4976,40.4694,40.4835,155600.0
2013-07-17 13:40:00,57.5,57.51,57.48,57.49,185200.0,40.4835,40.4906,40.4694,40.4765,185200.0
2013-07-17 13:50:00,57.5,57.51,57.45,57.5,214400.0,40.4835,40.4906,40.4483,40.4835,214400.0
2013-07-17 14:00:00,57.5,57.52,57.46,57.48,214700.0,40.4835,40.4976,40.4554,40.4694,214700.0
2013-07-17 14:10:00,57.49,57.5,57.46,57.5,151300.0,40.4765,40.4835,40.4554,40.4835,151300.0
2013-07-17 14:20:00,57.5,57.51,57.49,57.5,178700.0,40.4835,40.4906,40.4765,40.4835,178700.0
2013-07-17 14:30:00,57.49,57.5,57.32,57.42,284900.0,40.4765,40.4835,40.3568,40.4272,284900.0
2013-07-17 14:40:00,57.41,57.5,57.41,57.46,157400.0,40.4202,40.4835,40.4202,40.4554,157400.0
2013-07-17 14:50:00,57.46,57.5,57.42,57.48,201600.0,40.4554,40.4835,40.4272,40.4694,201600.0
2013-07-17 15:00:00,57.47,57.5,57.44,57.49,164600.0,40.4624,40.4835,40.4413,40.4765,164600.0
2013-07-17 15:10:00,57.49,57.56,57.47,57.55,249400.0,40.4765,40.5258,40.4624,40.5187,249400.0
2013-07-17 15:20:00,57.54,57.62,57.54,57.59,213600.0,40.5117,40.568,40.5117,40.5469,213600.0
2013-07-17 15:30:00,57.6,57.62,57.54,57.61,261600.0,40.5539,40.568,40.5117,40.561,261600.0
2013-07-17 15:40:00,57.61,57.7,57.6,57.69,219100.0,40.561,40.6243,40.5539,40.6173,219100.0
2013-07-17 15:50:00,57.7,57.77,57.67,57.73,520200.0,40.6243,40.6736,40.6032,40.6454,520200.0
2013-07-18 09:30:00,57.87,58.0,57.81,57.94,231900.0,40.744,40.8355,40.7018,40.7933,231900.0
2013-07-18 09:40:00,57.95,58.05,57.68,57.8,531600.0,40.8003,40.8707,40.6102,40.6947,531600.0
2013-07-18 09:50:00,57.81,57.94,57.64,57.73,297300.0,40.7018,40.7933,40.5821,40.6454,297300.0
2013-07-18 10:00:00,57.73,57.85,57.56,57.85,229200.0,40.6454,40.7299,40.5258,40.7299,229200.0
2013-07-18 10:10:00,57.86,57.98,57.82,57.94,237400.0,40.737,40.8215,40.7088,40.7933,237400.0
2013-07-18 10:20:00,57.94,58.22,57.91,58.08,292100.0,40.7933,40.9904,40.7722,40.8919,292100.0
2013-07-18 10:30:00,58.07,58.13,57.94,58.0,219500.0,40.8848,40.9271,40.7933,40.8355,219500.0
2013-07-18 10:40:00,58.01,58.12,57.98,58.08,239500.0,40.8426,40.92,40.8215,40.8919,239500.0
2013-07-18 10:50:00,58.07,58.22,58.07,58.17,240800.0,40.8848,40.9904,40.8848,40.9552,240800.0
2013-07-18 11:00:00,58.17,58.27,58.12,58.27,238400.0,40.9552,41.0256,40.92,41.0256,238400.0
2013-07-18 11:10:00,58.27,58.3,58.19,58.24,168000.0,41.0256,41.0468,40.9693,41.0045,168000.0
2013-07-18 11:20:00,58.23,58.4,58.23,58.35,208400.0,40.9975,41.1172,40.9975,41.082,208400.0
2013-07-18 11:30:00,58.34,58.44,58.32,58.37,180700.0,41.0749,41.1453,41.0608,41.096,180700.0
2013-07-18 11:40:00,58.36,58.42,58.27,58.34,106600.0,41.089,41.1313,41.0256,41.0749,106600.0
2013-07-18 11:50:00,58.33,58.39,58.29,58.3,131200.0,41.0679,41.1101,41.0397,41.0468,131200.0
2013-07-18 12:00:00,58.3,58.41,58.26,58.37,132500.0,41.0468,41.1242,41.0186,41.096,132500.0
2013-07-18 12:10:00,58.38,58.39,58.3,58.33,122000.0,41.1031,41.1101,41.0468,41.0679,122000.0
2013-07-18 12:20:00,58.33,58.34,58.23,58.28,110800.0,41.0679,41.0749,40.9975,41.0327,110800.0
2013-07-18 12:30:00,58.28,58.29,58.09,58.14,113900.0,41.0327,41.0397,40.8989,40.9341,113900.0
2013-07-18 12:40:00,58.13,58.26,58.13,58.22,197700.0,40.9271,41.0186,40.9271,40.9904,197700.0
2013-07-18 12:50:00,58.22,58.25,58.15,58.16,94200.0,40.9904,41.0116,40.9412,40.9482,94200.0
2013-07-18 13:00:00,58.16,58.23,58.11,58.23,114900.0,40.9482,40.9975,40.913,40.9975,114900.0
2013-07-18 13:10:00,58.23,58.3,58.17,58.2,188300.0,40.9975,41.0468,40.9552,40.9764,188300.0
2013-07-18 13:20:00,58.2,58.24,58.17,58.19,144500.0,40.9764,41.0045,40.9552,40.9693,144500.0
2013-07-18 13:30:00,58.18,58.23,58.13,58.22,104900.0,40.9623,40.9975,40.9271,40.9904,104900.0
2013-07-18 13:40:00,58.22,58.23,58.14,58.16,117200.0,40.9904,40.9975,40.9341,40.9482,117200.0
2013-07-18 13:50:00,58.15,58.2,58.02,58.12,236800.0,40.9412,40.9764,40.8496,40.92,236800.0
2013-07-18 14:00:00,58.12,58.25,58.09,58.25,128400.0,40.92,41.0116,40.8989,41.0116,128400.0
2013-07-18 14:10:00,58.25,58.26,58.18,58.23,146700.0,41.0116,41.0186,40.9623,40.9975,146700.0
2013-07-18 14:20:00,58.23,58.31,58.23,58.3,152300.0,40.9975,41.0538,40.9975,41.0468,152300.0
2013-07-18 14:30:00,58.3,58.34,58.27,58.33,149700.0,41.0468,41.0749,41.0256,41.0679,149700.0
2013-07-18 14:40:00,58.34,58.4,58.33,58.35,155100.0,41.0749,41.1172,41.0679,41.082,155100.0
2013-07-18 14:50:00,58.36,58.39,58.29,58.31,112500.0,41.089,41.1101,41.0397,41.0538,112500.0
2013-07-18 15:00:00,58.32,58.33,58.26,58.29,140000.0,41.0608,41.0679,41.0186,41.0397,140000.0
2013-07-18 15:10:00,58.3,58.3,58.21,58.24,134600.0,41.0468,41.0468,40.9834,41.0045,134600.0
2013-07-18 15:20:00,58.25,58.28,58.24,58.25,236200.0,41.0116,41.0327,41.0045,41.0116,236200.0
2013-07-18 15:30:00,58.25,58.28,58.14,58.19,286800.0,41.0116,41.0327,40.9341,40.9693,286800.0
2013-07-18 15:40:00,58.18,58.22,58.1,58.2,302000.0,40.9623,40.9904,40.906,40.9764,302000.0
2013-07-18 15:50:00,58.21,58.26,58.15,58.22,455000.0,40.9834,41.0186,40.9412,40.9904,455000.0
2013-07-19 09:30:00,58.58,58.58,57.49,58.44,1724800.0,41.2439,41.2439,40.4765,41.1453,1724800.0
2013-07-19 09:40:00,58.44,58.78,58.42,58.65,301900.0,41.1453,41.3847,41.1313,41.2932,301900.0
2013-07-19 09:50:00,58.66,58.97,58.62,58.83,276900.0,41.3002,41.5185,41.2721,41.4199,276900.0
2013-07-19 10:00:00,58.84,59.03,58.76,58.94,251800.0,41.427,41.5607,41.3706,41.4974,251800.0
2013-07-19 10:10:00,58.93,59.22,58.92,59.14,300100.0,41.4903,41.6945,41.4833,41.6382,300100.0
2013-07-19 10:20:00,59.13,59.46,59.1,59.45,305200.0,41.6311,41.8635,41.61,41.8564,305200.0
2013-07-19 10:30:00,59.43,59.91,59.4,59.82,657400.0,41.8424,42.1803,41.8212,42.1169,657400.0
2013-07-19 10:40:00,59.82,60.0,59.69,59.73,497400.0,42.1169,42.2437,42.0254,42.0536,497400.0
2013-07-19 10:50:00,59.73,60.05,59.73,60.02,414700.0,42.0536,42.2789,42.0536,42.2577,414700.0
2013-07-19 11:00:00,60.03,60.19,59.96,60.18,481700.0,42.2648,42.3774,42.2155,42.3704,481700.0
2013-07-19 11:10:00,60.18,60.3,60.08,60.14,338400.0,42.3704,42.4549,42.3,42.3422,338400.0
2013-07-19 11:20:00,60.14,60.19,59.96,60.0,390500.0,42.3422,42.3774,42.2155,42.2437,390500.0
2013-07-19 11:30:00,60.01,60.01,59.75,59.78,257500.0,42.2507,42.2507,42.0677,42.0888,257500.0
2013-07-19 11:40:00,59.77,59.82,59.5,59.72,321500.0,42.0817,42.1169,41.8916,42.0465,321500.0
2013-07-19 11:50:00,59.73,59.74,59.63,59.73,248600.0,42.0536,42.0606,41.9832,42.0536,248600.0
2013-07-19 12:00:00,59.73,59.79,59.65,59.72,250100.0,42.0536,42.0958,41.9972,42.0465,250100.0
2013-07-19 12:10:00,59.71,59.81,59.7,59.8,139400.0,42.0395,42.1099,42.0325,42.1029,139400.0
2013-07-19 12:20:00,59.8,59.9,59.73,59.77,168100.0,42.1029,42.1733,42.0536,42.0817,168100.0
2013-07-19 12:30:00,59.77,59.89,59.75,59.79,144800.0,42.0817,42.1662,42.0677,42.0958,144800.0
2013-07-19 12:40:00,59.79,59.88,59.78,59.87,198700.0,42.0958,42.1592,42.0888,42.1521,198700.0
2013-07-19 12:50:00,59.87,59.9,59.75,59.88,206500.0,42.1521,42.1733,42.0677,42.1592,206500.0
2013-07-19 13:00:00,59.87,59.9,59.8,59.9,200900.0,42.1521,42.1733,42.1029,42.1733,200900.0
2013-07-19 13:10:00,59.9,59.95,59.84,59.95,199900.0,42.1733,42.2085,42.131,42.2085,199900.0
2013-07-19 13:20:00,59.94,59.96,59.89,59.92,172500.0,42.2014,42.2155,42.1662,42.1873,172500.0
2013-07-19 13:30:00,59.92,59.97,59.88,59.91,220200.0,42.1873,42.2225,42.1592,42.1803,220200.0
2013-07-19 13:40:00,59.91,59.92,59.81,59.9,163800.0,42.1803,42.1873,42.1099,42.1733,163800.0
2013-07-19 13:50:00,59.9,59.95,59.86,59.9,137000.0,42.1733,42.2085,42.1451,42.1733,137000.0
2013-07-19 14:00:00,59.91,60.02,59.91,59.99,307800.0,42.1803,42.2577,42.1803,42.2366,307800.0
2013-07-19 14:10:00,59.99,60.02,59.96,59.98,225300.0,42.2366,42.2577,42.2155,42.2296,225300.0
2013-07-19 14:20:00,59.98,60.01,59.96,60.0,220600.0,42.2296,42.2507,42.2155,42.2437,220600.0
2013-07-19 14:30:00,60.0,60.04,59.92,59.97,263600.0,42.2437,42.2718,42.1873,42.2225,263600.0
2013-07-19 14:40:00,59.97,60.0,59.92,59.94,177000.0,42.2225,42.2437,42.1873,42.2014,177000.0
2013-07-19 14:50:00,59.93,59.97,59.9,59.95,139700.0,42.1944,42.2225,42.1733,42.2085,139700.0
2013-07-19 15:00:00,59.95,60.0,59.9,59.97,230000.0,42.2085,42.2437,42.1733,42.2225,230000.0
2013-07-19 15:10:00,59.97,60.0,59.91,59.94,208800.0,42.2225,42.2437,42.1803,42.2014,208800.0
2013-07-19 15:20:00,59.94,60.2,59.93,60.18,422200.0,42.2014,42.3845,42.1944,42.3704,422200.0
2013-07-19 15:30:00,60.18,60.35,60.17,60.33,529000.0,42.3704,42.4901,42.3634,42.476,529000.0
2013-07-19 15:40:00,60.34,60.51,60.19,60.21,555900.0,42.483,42.6027,42.3774,42.3915,555900.0
2013-07-19 15:50:00,60.22,60.22,60.06,60.09,1341000.0,42.3986,42.3986,42.2859,42.307,1341000.0
2013-07-22 09:30:00,59.71,60.1,59.18,59.18,839900.0,42.0395,42.3141,41.6663,41.6663,839900.0
2013-07-22 09:40:00,59.25,59.25,58.62,58.86,799600.0,41.7156,41.7156,41.2721,41.441,799600.0
2013-07-22 09:50:00,58.86,58.95,58.75,58.79,510500.0,41.441,41.5044,41.3636,41.3918,510500.0
2013-07-22 10:00:00,58.8,58.94,58.61,58.75,435000.0,41.3988,41.4974,41.265,41.3636,435000.0
2013-07-22 10:10:00,58.76,59.12,58.76,59.08,400800.0,41.3706,41.6241,41.3706,41.5959,400800.0
2013-07-22 10:20:00,59.07,59.11,58.88,58.94,347200.0,41.5889,41.6171,41.4551,41.4974,347200.0
2013-07-22 10:30:00,58.95,59.1,58.92,59.06,317500.0,41.5044,41.61,41.4833,41.5819,317500.0
2013-07-22 10:40:00,59.07,59.52,59.07,59.46,265900.0,41.5889,41.9057,41.5889,41.8635,265900.0
2013-07-22 10:50:00,59.47,59.66,59.46,59.56,349700.0,41.8705,42.0043,41.8635,41.9339,349700.0
2013-07-22 11:00:00,59.56,59.99,59.56,59.98,300800.0,41.9339,42.2366,41.9339,42.2296,300800.0
2013-07-22 11:10:00,59.98,60.0,59.76,59.91,265000.0,42.2296,42.2437,42.0747,42.1803,265000.0
2013-07-22 11:20:00,59.91,60.14,59.83,59.98,243400.0,42.1803,42.3422,42.124,42.2296,243400.0
2013-07-22 11:30:00,59.98,60.02,59.67,59.69,361400.0,42.2296,42.2577,42.0113,42.0254,361400.0
2013-07-22 11:40:00,59.68,59.75,59.62,59.67,245500.0,42.0184,42.0677,41.9761,42.0113,245500.0
2013-07-22 11:50:00,59.66,59.95,59.66,59.95,116700.0,42.0043,42.2085,42.0043,42.2085,116700.0
2013-07-22 12:00:00,59.95,60.16,59.88,60.15,177700.0,42.2085,42.3563,42.1592,42.3493,177700.0
2013-07-22 12:10:00,60.16,60.2,59.93,60.04,207800.0,42.3563,42.3845,42.1944,42.2718,207800.0
2013-07-22 12:20:00,60.03,60.16,60.02,60.16,130800.0,42.2648,42.3563,42.2577,42.3563,130800.0
2013-07-22 12:30:00,60.17,60.41,60.15,60.31,235600.0,42.3634,42.5323,42.3493,42.4619,235600.0
2013-07-22 12:40:00,60.32,60.43,60.28,60.33,184800.0,42.469,42.5464,42.4408,42.476,184800.0
2013-07-22 12:50:00,60.34,60.46,60.17,60.23,218200.0,42.483,42.5675,42.3634,42.4056,218200.0
2013-07-22 13:00:00,60.22,60.32,60.19,60.19,242400.0,42.3986,42.469,42.3774,42.3774,242400.0
2013-07-22 13:10:00,60.2,60.22,60.07,60.14,156100.0,42.3845,42.3986,42.293,42.3422,156100.0
2013-07-22 13:20:00,60.14,60.14,59.86,59.86,156300.0,42.3422,42.3422,42.1451,42.1451,156300.0
2013-07-22 13:30:00,59.86,60.01,59.82,59.88,161000.0,42.1451,42.2507,42.1169,42.1592,161000.0
2013-07-22 13:40:00,59.88,59.9,59.43,59.46,258600.0,42.1592,42.1733,41.8424,41.8635,258600.0
2013-07-22 13:50:00,59.46,59.47,59.14,59.38,433800.0,41.8635,41.8705,41.6382,41.8072,433800.0
2013-07-22 14:00:00,59.39,59.79,59.38,59.76,238400.0,41.8142,42.0958,41.8072,42.0747,238400.0
2013-07-22 14:10:00,59.75,59.76,59.44,59.51,289300.0,42.0677,42.0747,41.8494,41.8987,289300.0
2013-07-22 14:20:00,59.52,59.64,59.5,59.56,217700.0,41.9057,41.9902,41.8916,41.9339,217700.0
2013-07-22 14:30:00,59.57,59.79,59.48,59.69,165100.0,41.9409,42.0958,41.8776,42.0254,165100.0
2013-07-22 14:40:00,59.69,59.76,59.66,59.69,190400.0,42.0254,42.0747,42.0043,42.0254,190400.0
2013-07-22 14:50:00,59.69,59.83,59.57,59.8,204900.0,42.0254,42.124,41.9409,42.1029,204900.0
2013-07-22 15:00:00,59.79,59.91,59.72,59.84,192300.0,42.0958,42.1803,42.0465,42.131,192300.0
2013-07-22 15:10:00,59.85,59.99,59.85,59.92,154900.0,42.1381,42.2366,42.1381,42.1873,154900.0
2013-07-22 15:20:00,59.91,59.94,59.82,59.85,153600.0,42.1803,42.2014,42.1169,42.1381,153600.0
2013-07-22 15:30:00,59.85,59.96,59.82,59.84,219100.0,42.1381,42.2155,42.1169,42.131,219100.0
2013-07-22 15:40:00,59.84,59.88,59.69,59.69,363900.0,42.131,42.1592,42.0254,42.0254,363900.0
2013-07-22 15:50:00,59.7,59.76,59.65,59.69,584300.0,42.0325,42.0747,41.9972,42.0254,584300.0
2013-07-23 09:30:00,59.99,60.02,59.5,59.81,374400.0,42.2366,42.2577,41.8916,42.1099,374400.0
2013-07-23 09:40:00,59.82,60.03,59.81,60.0,396600.0,42.1169,42.2648,42.1099,42.2437,396600.0
2013-07-23 09:50:00,60.01,60.15,59.67,59.67,375700.0,42.2507,42.3493,42.0113,42.0113,375700.0
2013-07-23 10:00:00,59.69,59.79,59.38,59.79,310300.0,42.0254,42.0958,41.8072,42.0958,310300.0
2013-07-23 10:10:00,59.78,59.9,59.63,59.85,231900.0,42.0888,42.1733,41.9832,42.1381,231900.0
2013-07-23 10:20:00,59.85,59.86,59.36,59.41,212300.0,42.1381,42.1451,41.7931,41.8283,212300.0
2013-07-23 10:30:00,59.42,59.45,59.25,59.45,298600.0,41.8353,41.8564,41.7156,41.8564,298600.0
2013-07-23 10:40:00,59.46,59.49,59.34,59.4,191700.0,41.8635,41.8846,41.779,41.8212,191700.0
2013-07-23 10:50:00,59.4,59.4,59.23,59.24,258800.0,41.8212,41.8212,41.7015,41.7086,258800.0
2013-07-23 11:00:00,59.23,59.38,59.23,59.3,199500.0,41.7015,41.8072,41.7015,41.7508,199500.0
2013-07-23 11:10:00,59.3,59.44,59.3,59.33,190200.0,41.7508,41.8494,41.7508,41.7719,190200.0
2013-07-23 11:20:00,59.33,59.41,59.3,59.38,294200.0,41.7719,41.8283,41.7508,41.8072,294200.0
2013-07-23 11:30:00,59.38,59.4,59.05,59.22,183900.0,41.8072,41.8212,41.5748,41.6945,183900.0
2013-07-23 11:40:00,59.23,59.27,59.07,59.15,184700.0,41.7015,41.7297,41.5889,41.6452,184700.0
2013-07-23 11:50:00,59.15,59.22,59.06,59.22,117800.0,41.6452,41.6945,41.5819,41.6945,117800.0
2013-07-23 12:00:00,59.22,59.47,59.12,59.46,153200.0,41.6945,41.8705,41.6241,41.8635,153200.0
2013-07-23 12:10:00,59.47,59.51,59.36,59.43,163400.0,41.8705,41.8987,41.7931,41.8424,163400.0
2013-07-23 12:20:00,59.41,59.55,59.41,59.47,139200.0,41.8283,41.9268,41.8283,41.8705,139200.0
2013-07-23 12:30:00,59.46,59.59,59.41,59.59,97600.0,41.8635,41.955,41.8283,41.955,97600.0
2013-07-23 12:40:00,59.58,59.71,59.46,59.54,127800.0,41.948,42.0395,41.8635,41.9198,127800.0
2013-07-23 12:50:00,59.54,59.58,59.45,59.58,98900.0,41.9198,41.948,41.8564,41.948,98900.0
2013-07-23 13:00:00,59.58,59.68,59.54,59.63,161500.0,41.948,42.0184,41.9198,41.9832,161500.0
2013-07-23 13:10:00,59.62,59.74,59.62,59.72,113100.0,41.9761,42.0606,41.9761,42.0465,113100.0
2013-07-23 13:20:00,59.72,59.76,59.62,59.68,174100.0,42.0465,42.0747,41.9761,42.0184,174100.0
2013-07-23 13:30:00,59.67,59.73,59.65,59.69,103000.0,42.0113,42.0536,41.9972,42.0254,103000.0
2013-07-23 13:40:00,59.69,59.75,59.65,59.66,190700.0,42.0254,42.0677,41.9972,42.0043,190700.0
2013-07-23 13:50:00,59.66,59.69,59.52,59.56,147800.0,42.0043,42.0254,41.9057,41.9339,147800.0
2013-07-23 14:00:00,59.56,59.64,59.54,59.55,166200.0,41.9339,41.9902,41.9198,41.9268,166200.0
2013-07-23 14:10:00,59.55,59.64,59.5,59.63,277900.0,41.9268,41.9902,41.8916,41.9832,277900.0
2013-07-23 14:20:00,59.62,59.67,59.55,59.66,177000.0,41.9761,42.0113,41.9268,42.0043,177000.0
2013-07-23 14:30:00,59.65,59.66,59.5,59.58,179200.0,41.9972,42.0043,41.8916,41.948,179200.0
2013-07-23 14:40:00,59.57,59.57,59.48,59.49,252700.0,41.9409,41.9409,41.8776,41.8846,252700.0
2013-07-23 14:50:00,59.5,59.55,59.47,59.51,209100.0,41.8916,41.9268,41.8705,41.8987,209100.0
2013-07-23 15:00:00,59.51,59.53,59.33,59.35,170400.0,41.8987,41.9128,41.7719,41.786,170400.0
2013-07-23 15:10:00,59.33,59.36,59.25,59.3,241800.0,41.7719,41.7931,41.7156,41.7508,241800.0
2013-07-23 15:20:00,59.3,59.35,59.23,59.32,200200.0,41.7508,41.786,41.7015,41.7649,200200.0
2013-07-23 15:30:00,59.32,59.5,59.31,59.46,168100.0,41.7649,41.8916,41.7579,41.8635,168100.0
2013-07-23 15:40:00,59.45,59.46,59.14,59.15,255800.0,41.8564,41.8635,41.6382,41.6452,255800.0
2013-07-23 15:50:00,59.15,59.19,59.05,59.12,871000.0,41.6452,41.6734,41.5748,41.6241,871000.0
2013-07-24 09:30:00,59.69,59.83,59.31,59.63,246400.0,42.0254,42.124,41.7579,41.9832,246400.0
2013-07-24 09:40:00,59.62,59.69,59.34,59.68,220000.0,41.9761,42.0254,41.779,42.0184,220000.0
2013-07-24 09:50:00,59.68,59.77,59.39,59.41,170900.0,42.0184,42.0817,41.8142,41.8283,170900.0
2013-07-24 10:00:00,59.37,59.49,59.05,59.2,316700.0,41.8001,41.8846,41.5748,41.6804,316700.0
2013-07-24 10:10:00,59.2,59.49,59.14,59.35,244800.0,41.6804,41.8846,41.6382,41.786,244800.0
2013-07-24 10:20:00,59.35,59.49,59.32,59.38,241500.0,41.786,41.8846,41.7649,41.8072,241500.0
2013-07-24 10:30:00,59.37,59.57,59.33,59.54,191400.0,41.8001,41.9409,41.7719,41.9198,191400.0
2013-07-24 10:40:00,59.54,59.6,59.43,59.59,136100.0,41.9198,41.962,41.8424,41.955,136100.0
2013-07-24 10:50:00,59.59,59.67,59.45,59.49,209300.0,41.955,42.0113,41.8564,41.8846,209300.0
2013-07-24 11:00:00,59.49,59.73,59.49,59.71,114200.0,41.8846,42.0536,41.8846,42.0395,114200.0
2013-07-24 11:10:00,59.71,59.72,59.46,59.54,195600.0,42.0395,42.0465,41.8635,41.9198,195600.0
2013-07-24 11:20:00,59.55,59.77,59.54,59.72,201100.0,41.9268,42.0817,41.9198,42.0465,201100.0
2013-07-24 11:30:00,59.73,59.85,59.73,59.75,218500.0,42.0536,42.1381,42.0536,42.0677,218500.0
2013-07-24 11:40:00,59.76,59.98,59.74,59.96,553400.0,42.0747,42.2296,42.0606,42.2155,553400.0
2013-07-24 11:50:00,59.96,60.04,59.81,59.94,900600.0,42.2155,42.2718,42.1099,42.2014,900600.0
2013-07-24 12:00:00,59.95,60.13,59.93,60.06,314800.0,42.2085,42.3352,42.1944,42.2859,314800.0
2013-07-24 12:10:00,60.06,60.07,59.68,59.72,321300.0,42.2859,42.293,42.0184,42.0465,321300.0
2013-07-24 12:20:00,59.71,59.88,59.64,59.76,147200.0,42.0395,42.1592,41.9902,42.0747,147200.0
2013-07-24 12:30:00,59.76,59.8,59.68,59.76,144300.0,42.0747,42.1029,42.0184,42.0747,144300.0
2013-07-24 12:40:00,59.75,59.81,59.63,59.67,126500.0,42.0677,42.1099,41.9832,42.0113,126500.0
2013-07-24 12:50:00,59.66,59.73,59.58,59.73,119500.0,42.0043,42.0536,41.948,42.0536,119500.0
2013-07-24 13:00:00,59.72,59.76,59.58,59.67,118900.0,42.0465,42.0747,41.948,42.0113,118900.0
2013-07-24 13:10:00,59.68,59.74,59.59,59.63,130200.0,42.0184,42.0606,41.955,41.9832,130200.0
2013-07-24 13:20:00,59.65,59.67,59.52,59.53,156300.0,41.9972,42.0113,41.9057,41.9128,156300.0
2013-07-24 13:30:00,59.52,59.56,59.3,59.41,197100.0,41.9057,41.9339,41.7508,41.8283,197100.0
2013-07-24 13:40:00,59.42,59.62,59.39,59.54,160500.0,41.8353,41.9761,41.8142,41.9198,160500.0
2013-07-24 13:50:00,59.55,59.64,59.42,59.51,144700.0,41.9268,41.9902,41.8353,41.8987,144700.0
2013-07-24 14:00:00,59.51,59.76,59.51,59.73,143900.0,41.8987,42.0747,41.8987,42.0536,143900.0
2013-07-24 14:10:00,59.73,59.79,59.63,59.66,170100.0,42.0536,42.0958,41.9832,42.0043,170100.0
2013-07-24 14:20:00,59.66,59.77,59.66,59.69,123600.0,42.0043,42.0817,42.0043,42.0254,123600.0
2013-07-24 14:30:00,59.7,59.71,59.56,59.63,198000.0,42.0325,42.0395,41.9339,41.9832,198000.0
2013-07-24 14:40:00,59.61,59.75,59.59,59.74,159300.0,41.9691,42.0677,41.955,42.0606,159300.0
2013-07-24 14:50:00,59.75,59.76,59.6,59.65,176800.0,42.0677,42.0747,41.962,41.9972,176800.0
2013-07-24 15:00:00,59.62,59.69,59.5,59.58,217000.0,41.9761,42.0254,41.8916,41.948,217000.0
2013-07-24 15:10:00,59.57,59.75,59.53,59.67,284800.0,41.9409,42.0677,41.9128,42.0113,284800.0
2013-07-24 15:20:00,59.68,59.82,59.68,59.7,192500.0,42.0184,42.1169,42.0184,42.0325,192500.0
2013-07-24 15:30:00,59.71,59.73,59.58,59.64,243100.0,42.0395,42.0536,41.948,41.9902,243100.0
2013-07-24 15:40:00,59.65,59.82,59.65,59.69,229100.0,41.9972,42.1169,41.9972,42.0254,229100.0
2013-07-24 15:50:00,59.68,59.93,59.67,59.86,483100.0,42.0184,42.1944,42.0113,42.1451,483100.0
2013-07-25 09:30:00,60.12,60.14,58.86,58.92,422000.0,42.3282,42.3422,41.441,41.4833,422000.0
2013-07-25 09:40:00,58.91,59.43,58.81,59.42,329600.0,41.4762,41.8424,41.4058,41.8353,329600.0
2013-07-25 09:50:00,59.42,60.0,59.32,59.92,253900.0,41.8353,42.2437,41.7649,42.1873,253900.0
2013-07-25 10:00:00,59.9,60.0,59.68,59.97,318400.0,42.1733,42.2437,42.0184,42.2225,318400.0
2013-07-25 10:10:00,59.99,60.25,59.89,60.13,259200.0,42.2366,42.4197,42.1662,42.3352,259200.0
2013-07-25 10:20:00,60.11,60.18,59.89,60.01,171700.0,42.3211,42.3704,42.1662,42.2507,171700.0
2013-07-25 10:30:00,60.0,60.14,59.92,60.04,202100.0,42.2437,42.3422,42.1873,42.2718,202100.0
2013-07-25 10:40:00,60.04,60.2,60.01,60.16,172900.0,42.2718,42.3845,42.2507,42.3563,172900.0
2013-07-25 10:50:00,60.16,60.18,60.09,60.17,195200.0,42.3563,42.3704,42.307,42.3634,195200.0
2013-07-25 11:00:00,60.16,60.19,59.87,60.01,146200.0,42.3563,42.3774,42.1521,42.2507,146200.0
2013-07-25 11:10:00,60.01,60.12,59.97,60.01,152700.0,42.2507,42.3282,42.2225,42.2507,152700.0
2013-07-25 11:20:00,59.99,60.03,59.8,59.97,120000.0,42.2366,42.2648,42.1029,42.2225,120000.0
2013-07-25 11:30:00,59.98,60.1,59.9,60.0,125500.0,42.2296,42.3141,42.1733,42.2437,125500.0
2013-07-25 11:40:00,60.01,60.19,60.0,60.17,226700.0,42.2507,42.3774,42.2437,42.3634,226700.0
2013-07-25 11:50:00,60.17,60.21,60.09,60.15,199500.0,42.3634,42.3915,42.307,42.3493,199500.0
2013-07-25 12:00:00,60.14,60.19,60.07,60.14,146200.0,42.3422,42.3774,42.293,42.3422,146200.0
2013-07-25 12:10:00,60.15,60.32,60.13,60.32,117100.0,42.3493,42.469,42.3352,42.469,117100.0
2013-07-25 12:20:00,60.32,60.43,60.27,60.4,148100.0,42.469,42.5464,42.4338,42.5253,148100.0
2013-07-25 12:30:00,60.41,60.66,60.41,60.55,233300.0,42.5323,42.7083,42.5323,42.6309,233300.0
2013-07-25 12:40:00,60.56,60.75,60.45,60.69,199800.0,42.6379,42.7717,42.5605,42.7295,199800.0
2013-07-25 12:50:00,60.69,60.84,60.67,60.78,167000.0,42.7295,42.8351,42.7154,42.7928,167000.0
2013-07-25 13:00:00,60.78,60.84,60.71,60.71,116300.0,42.7928,42.8351,42.7436,42.7436,116300.0
2013-07-25 13:10:00,60.72,60.86,60.72,60.85,113600.0,42.7506,42.8492,42.7506,42.8421,113600.0
2013-07-25 13:20:00,60.85,60.88,60.68,60.77,143500.0,42.8421,42.8632,42.7224,42.7858,143500.0
2013-07-25 13:30:00,60.77,60.78,60.61,60.69,227100.0,42.7858,42.7928,42.6731,42.7295,227100.0
2013-07-25 13:40:00,60.68,60.9,60.68,60.84,218100.0,42.7224,42.8773,42.7224,42.8351,218100.0
2013-07-25 13:50:00,60.85,60.85,60.73,60.82,96300.0,42.8421,42.8421,42.7576,42.821,96300.0
2013-07-25 14:00:00,60.82,60.97,60.72,60.97,174700.0,42.821,42.9266,42.7506,42.9266,174700.0
2013-07-25 14:10:00,60.97,61.14,60.91,61.11,321800.0,42.9266,43.0463,42.8844,43.0252,321800.0
2013-07-25 14:20:00,61.1,61.11,60.76,60.82,161000.0,43.0181,43.0252,42.7788,42.821,161000.0
2013-07-25 14:30:00,60.82,61.03,60.82,60.95,171800.0,42.821,42.9689,42.821,42.9125,171800.0
2013-07-25 14:40:00,60.95,61.06,60.9,60.98,115900.0,42.9125,42.99,42.8773,42.9336,115900.0
2013-07-25 14:50:00,60.99,61.1,60.63,60.65,206200.0,42.9407,43.0181,42.6872,42.7013,206200.0
2013-07-25 15:00:00,60.65,60.72,60.37,60.71,301900.0,42.7013,42.7506,42.5042,42.7436,301900.0
2013-07-25 15:10:00,60.72,60.85,60.56,60.7,326800.0,42.7506,42.8421,42.6379,42.7365,326800.0
2013-07-25 15:20:00,60.69,60.8,60.57,60.59,275800.0,42.7295,42.8069,42.645,42.6591,275800.0
2013-07-25 15:30:00,60.58,60.91,60.52,60.9,1054200.0,42.652,42.8844,42.6098,42.8773,1054200.0
2013-07-25 15:40:00,60.9,61.02,60.75,60.85,422700.0,42.8773,42.9618,42.7717,42.8421,422700.0
2013-07-25 15:50:00,60.85,60.92,60.61,60.91,644900.0,42.8421,42.8914,42.6731,42.8844,644900.0
2013-07-26 09:30:00,63.82,64.04,62.96,63.5,1391900.0,44.9332,45.0881,44.3277,44.7079,1391900.0
2013-07-26 09:40:00,63.5,63.52,61.58,62.66,1360000.0,44.7079,44.722,43.3561,44.1165,1360000.0
2013-07-26 09:50:00,62.62,62.98,61.92,62.4,887000.0,44.0883,44.3418,43.5955,43.9334,887000.0
2013-07-26 10:00:00,62.39,62.5,61.75,62.31,602500.0,43.9264,44.0038,43.4758,43.87,602500.0
2013-07-26 10:10:00,62.29,62.58,62.18,62.24,408700.0,43.856,44.0601,43.7785,43.8208,408700.0
2013-07-26 10:20:00,62.24,62.53,62.12,62.36,330600.0,43.8208,44.0249,43.7363,43.9053,330600.0
2013-07-26 10:30:00,62.35,62.41,62.05,62.3,277200.0,43.8982,43.9405,43.687,43.863,277200.0
2013-07-26 10:40:00,62.3,62.56,61.82,61.88,364800.0,43.863,44.0461,43.5251,43.5673,364800.0
2013-07-26 10:50:00,61.87,62.07,61.61,62.0,335000.0,43.5603,43.7011,43.3772,43.6518,335000.0
2013-07-26 11:00:00,61.97,62.2,61.8,62.11,267200.0,43.6307,43.7926,43.511,43.7292,267200.0
2013-07-26 11:10:00,62.12,62.35,62.1,62.14,255900.0,43.7363,43.8982,43.7222,43.7504,255900.0
2013-07-26 11:20:00,62.14,62.21,61.98,62.0,169500.0,43.7504,43.7996,43.6377,43.6518,169500.0
2013-07-26 11:30:00,62.01,62.17,61.97,62.08,195300.0,43.6588,43.7715,43.6307,43.7081,195300.0
2013-07-26 11:40:00,62.09,62.22,62.03,62.19,204400.0,43.7152,43.8067,43.6729,43.7856,204400.0
2013-07-26 11:50:00,62.2,62.55,62.16,62.47,276400.0,43.7926,44.039,43.7644,43.9827,276400.0
2013-07-26 12:00:00,62.49,62.5,62.15,62.22,206100.0,43.9968,44.0038,43.7574,43.8067,206100.0
2013-07-26 12:10:00,62.24,62.56,62.22,62.56,199200.0,43.8208,44.0461,43.8067,44.0461,199200.0
2013-07-26 12:20:00,62.56,62.59,62.38,62.54,216200.0,44.0461,44.0672,43.9193,44.032,216200.0
2013-07-26 12:30:00,62.54,62.59,62.5,62.53,161000.0,44.032,44.0672,44.0038,44.0249,161000.0
2013-07-26 12:40:00,62.53,62.59,62.37,62.41,188600.0,44.0249,44.0672,43.9123,43.9405,188600.0
2013-07-26 12:50:00,62.41,62.47,62.33,62.41,158200.0,43.9405,43.9827,43.8841,43.9405,158200.0
2013-07-26 13:00:00,62.4,62.53,62.4,62.43,199300.0,43.9334,44.0249,43.9334,43.9545,199300.0
2013-07-26 13:10:00,62.43,62.49,62.27,62.35,185600.0,43.9545,43.9968,43.8419,43.8982,185600.0
2013-07-26 13:20:00,62.34,62.51,62.32,62.4,164300.0,43.8912,44.0109,43.8771,43.9334,164300.0
2013-07-26 13:30:00,62.4,62.41,62.16,62.29,177600.0,43.9334,43.9405,43.7644,43.856,177600.0
2013-07-26 13:40:00,62.29,62.46,62.29,62.45,236000.0,43.856,43.9757,43.856,43.9686,236000.0
2013-07-26 13:50:00,62.45,62.45,62.26,62.34,153100.0,43.9686,43.9686,43.8348,43.8912,153100.0
2013-07-26 14:00:00,62.35,62.43,62.3,62.3,147400.0,43.8982,43.9545,43.863,43.863,147400.0
2013-07-26 14:10:00,62.31,62.46,62.3,62.39,139900.0,43.87,43.9757,43.863,43.9264,139900.0
2013-07-26 14:20:00,62.4,62.4,62.26,62.27,166000.0,43.9334,43.9334,43.8348,43.8419,166000.0
2013-07-26 14:30:00,62.28,62.45,62.27,62.39,168300.0,43.8489,43.9686,43.8419,43.9264,168300.0
2013-07-26 14:40:00,62.4,62.52,62.39,62.44,195400.0,43.9334,44.0179,43.9264,43.9616,195400.0
2013-07-26 14:50:00,62.46,62.58,62.45,62.57,180700.0,43.9757,44.0601,43.9686,44.0531,180700.0
2013-07-26 15:00:00,62.56,62.68,62.51,62.68,237700.0,44.0461,44.1306,44.0109,44.1306,237700.0
2013-07-26 15:10:00,62.68,62.72,62.59,62.66,213100.0,44.1306,44.1587,44.0672,44.1165,213100.0
2013-07-26 15:20:00,62.65,62.82,62.64,62.7,339300.0,44.1094,44.2291,44.1024,44.1446,339300.0
2013-07-26 15:30:00,62.71,62.73,62.59,62.6,200700.0,44.1517,44.1658,44.0672,44.0742,200700.0
2013-07-26 15:40:00,62.61,62.64,62.5,62.52,321800.0,44.0813,44.1024,44.0038,44.0179,321800.0
2013-07-26 15:50:00,62.52,62.6,62.45,62.57,991900.0,44.0179,44.0742,43.9686,44.0531,991900.0
2013-07-29 09:30:00,62.6,62.6,62.13,62.34,364800.0,44.0742,44.0742,43.7433,43.8912,364800.0
2013-07-29 09:40:00,62.33,62.49,62.0,62.39,310000.0,43.8841,43.9968,43.6518,43.9264,310000.0
2013-07-29 09:50:00,62.37,62.38,62.14,62.23,259300.0,43.9123,43.9193,43.7504,43.8137,259300.0
2013-07-29 10:00:00,62.24,62.48,62.22,62.37,337700.0,43.8208,43.9897,43.8067,43.9123,337700.0
2013-07-29 10:10:00,62.36,62.47,62.33,62.42,224900.0,43.9053,43.9827,43.8841,43.9475,224900.0
2013-07-29 10:20:00,62.43,62.59,62.43,62.48,222600.0,43.9545,44.0672,43.9545,43.9897,222600.0
2013-07-29 10:30:00,62.49,62.49,62.09,62.11,368900.0,43.9968,43.9968,43.7152,43.7292,368900.0
2013-07-29 10:40:00,62.11,62.19,61.91,62.0,330500.0,43.7292,43.7856,43.5884,43.6518,330500.0
2013-07-29 10:50:00,62.0,62.18,61.95,62.01,202200.0,43.6518,43.7785,43.6166,43.6588,202200.0
2013-07-29 11:00:00,62.0,62.09,61.77,61.84,255900.0,43.6518,43.7152,43.4899,43.5391,255900.0
2013-07-29 11:10:00,61.83,61.84,61.63,61.63,205600.0,43.5321,43.5391,43.3913,43.3913,205600.0
2013-07-29 11:20:00,61.63,61.8,61.57,61.72,184500.0,43.3913,43.511,43.349,43.4547,184500.0
2013-07-29 11:30:00,61.72,61.92,61.71,61.87,195500.0,43.4547,43.5955,43.4476,43.5603,195500.0
2013-07-29 11:40:00,61.87,61.95,61.81,61.92,177900.0,43.5603,43.6166,43.518,43.5955,177900.0
2013-07-29 11:50:00,61.93,62.05,61.88,61.88,287600.0,43.6025,43.687,43.5673,43.5673,287600.0
2013-07-29 12:00:00,61.89,62.17,61.88,62.17,114700.0,43.5743,43.7715,43.5673,43.7715,114700.0
2013-07-29 12:10:00,62.17,62.17,61.9,61.98,139000.0,43.7715,43.7715,43.5814,43.6377,139000.0
2013-07-29 12:20:00,61.98,62.07,61.95,61.98,208000.0,43.6377,43.7011,43.6166,43.6377,208000.0
2013-07-29 12:30:00,61.98,62.23,61.98,62.14,94100.0,43.6377,43.8137,43.6377,43.7504,94100.0
2013-07-29 12:40:00,62.14,62.28,62.11,62.24,139300.0,43.7504,43.8489,43.7292,43.8208,139300.0
2013-07-29 12:50:00,62.23,62.29,62.05,62.17,115700.0,43.8137,43.856,43.687,43.7715,115700.0
2013-07-29 13:00:00,62.18,62.3,62.09,62.2,140100.0,43.7785,43.863,43.7152,43.7926,140100.0
2013-07-29 13:10:00,62.2,62.42,62.15,62.37,139300.0,43.7926,43.9475,43.7574,43.9123,139300.0
2013-07-29 13:20:00,62.39,62.51,62.29,62.35,152200.0,43.9264,44.0109,43.856,43.8982,152200.0
2013-07-29 13:30:00,62.33,62.33,62.15,62.19,137100.0,43.8841,43.8841,43.7574,43.7856,137100.0
2013-07-29 13:40:00,62.18,62.39,62.12,62.37,117800.0,43.7785,43.9264,43.7363,43.9123,117800.0
2013-07-29 13:50:00,62.37,62.52,62.36,62.52,133000.0,43.9123,44.0179,43.9053,44.0179,133000.0
2013-07-29 14:00:00,62.51,62.59,62.46,62.59,263100.0,44.0109,44.0672,43.9757,44.0672,263100.0
2013-07-29 14:10:00,62.6,62.68,62.51,62.67,211100.0,44.0742,44.1306,44.0109,44.1235,211100.0
2013-07-29 14:20:00,62.66,62.77,62.63,62.74,149300.0,44.1165,44.1939,44.0953,44.1728,149300.0
2013-07-29 14:30:00,62.74,62.78,62.65,62.7,156300.0,44.1728,44.201,44.1094,44.1446,156300.0
2013-07-29 14:40:00,62.71,62.82,62.59,62.66,180100.0,44.1517,44.2291,44.0672,44.1165,180100.0
2013-07-29 14:50:00,62.66,62.71,62.52,62.58,144800.0,44.1165,44.1517,44.0179,44.0601,144800.0
2013-07-29 15:00:00,62.58,62.61,62.4,62.4,168000.0,44.0601,44.0813,43.9334,43.9334,168000.0
2013-07-29 15:10:00,62.4,62.4,62.25,62.28,216700.0,43.9334,43.9334,43.8278,43.8489,216700.0
2013-07-29 15:20:00,62.27,62.28,62.19,62.23,471900.0,43.8419,43.8489,43.7856,43.8137,471900.0
2013-07-29 15:30:00,62.23,62.29,62.14,62.19,339900.0,43.8137,43.856,43.7504,43.7856,339900.0
2013-07-29 15:40:00,62.18,62.19,62.05,62.06,282800.0,43.7785,43.7856,43.687,43.694,282800.0
2013-07-29 15:50:00,62.07,62.1,61.88,62.02,1076800.0,43.7011,43.7222,43.5673,43.6659,1076800.0
2013-07-30 09:30:00,62.0,62.28,61.86,62.08,363100.0,43.6518,43.8489,43.5532,43.7081,363100.0
2013-07-30 09:40:00,62.07,62.07,61.85,62.0,288800.0,43.7011,43.7011,43.5462,43.6518,288800.0
2013-07-30 09:50:00,61.98,62.1,61.87,62.0,329000.0,43.6377,43.7222,43.5603,43.6518,329000.0
2013-07-30 10:00:00,62.0,62.05,61.93,61.95,328400.0,43.6518,43.687,43.6025,43.6166,328400.0
2013-07-30 10:10:00,61.95,62.03,61.89,61.95,393200.0,43.6166,43.6729,43.5743,43.6166,393200.0
2013-07-30 10:20:00,61.94,62.01,61.93,61.97,347100.0,43.6095,43.6588,43.6025,43.6307,347100.0
2013-07-30 10:30:00,61.98,62.0,61.95,61.98,300400.0,43.6377,43.6518,43.6166,43.6377,300400.0
2013-07-30 10:40:00,61.99,62.0,61.93,61.98,331700.0,43.6448,43.6518,43.6025,43.6377,331700.0
2013-07-30 10:50:00,61.98,62.0,61.8,61.91,272600.0,43.6377,43.6518,43.511,43.5884,272600.0
2013-07-30 11:00:00,61.91,61.94,61.8,61.86,176600.0,43.5884,43.6095,43.511,43.5532,176600.0
2013-07-30 11:10:00,61.86,61.98,61.83,61.93,159400.0,43.5532,43.6377,43.5321,43.6025,159400.0
2013-07-30 11:20:00,61.93,61.96,61.87,61.94,179300.0,43.6025,43.6236,43.5603,43.6095,179300.0
2013-07-30 11:30:00,61.93,62.01,61.9,61.97,324900.0,43.6025,43.6588,43.5814,43.6307,324900.0
2013-07-30 11:40:00,61.97,62.02,61.97,62.0,284000.0,43.6307,43.6659,43.6307,43.6518,284000.0
2013-07-30 11:50:00,62.0,62.05,61.96,62.05,181400.0,43.6518,43.687,43.6236,43.687,181400.0
2013-07-30 12:00:00,62.05,62.06,61.98,62.0,194300.0,43.687,43.694,43.6377,43.6518,194300.0
2013-07-30 12:10:00,62.0,62.04,61.96,62.02,159300.0,43.6518,43.68,43.6236,43.6659,159300.0
2013-07-30 12:20:00,62.03,62.09,62.0,62.05,186600.0,43.6729,43.7152,43.6518,43.687,186600.0
2013-07-30 12:30:00,62.05,62.06,61.97,62.01,165200.0,43.687,43.694,43.6307,43.6588,165200.0
2013-07-30 12:40:00,62.01,62.08,61.97,61.97,245500.0,43.6588,43.7081,43.6307,43.6307,245500.0
2013-07-30 12:50:00,61.97,62.04,61.91,61.99,175000.0,43.6307,43.68,43.5884,43.6448,175000.0
2013-07-30 13:00:00,61.98,62.0,61.93,61.95,127700.0,43.6377,43.6518,43.6025,43.6166,127700.0
2013-07-30 13:10:00,61.95,61.95,61.84,61.88,182800.0,43.6166,43.6166,43.5391,43.5673,182800.0
2013-07-30 13:20:00,61.89,61.92,61.79,61.81,161600.0,43.5743,43.5955,43.5039,43.518,161600.0
2013-07-30 13:30:00,61.82,61.83,61.61,61.61,187000.0,43.5251,43.5321,43.3772,43.3772,187000.0
2013-07-30 13:40:00,61.6,61.65,61.51,61.65,157700.0,43.3702,43.4054,43.3068,43.4054,157700.0
2013-07-30 13:50:00,61.65,61.66,61.52,61.53,155900.0,43.4054,43.4124,43.3138,43.3209,155900.0
2013-07-30 14:00:00,61.53,61.86,61.46,61.77,301000.0,43.3209,43.5532,43.2716,43.4899,301000.0
2013-07-30 14:10:00,61.77,62.0,61.58,61.59,374700.0,43.4899,43.6518,43.3561,43.3631,374700.0
2013-07-30 14:20:00,61.59,61.7,61.52,61.69,173500.0,43.3631,43.4406,43.3138,43.4335,173500.0
2013-07-30 14:30:00,61.69,61.76,61.58,61.7,220300.0,43.4335,43.4828,43.3561,43.4406,220300.0
2013-07-30 14:40:00,61.71,61.76,61.59,61.61,175300.0,43.4476,43.4828,43.3631,43.3772,175300.0
2013-07-30 14:50:00,61.61,61.76,61.57,61.72,159200.0,43.3772,43.4828,43.349,43.4547,159200.0
2013-07-30 15:00:00,61.71,61.9,61.65,61.86,250900.0,43.4476,43.5814,43.4054,43.5532,250900.0
2013-07-30 15:10:00,61.85,61.88,61.76,61.76,174300.0,43.5462,43.5673,43.4828,43.4828,174300.0
2013-07-30 15:20:00,61.75,61.86,61.75,61.85,181100.0,43.4758,43.5532,43.4758,43.5462,181100.0
2013-07-30 15:30:00,61.85,61.88,61.8,61.87,1097900.0,43.5462,43.5673,43.511,43.5603,1097900.0
2013-07-30 15:40:00,61.87,61.93,61.78,61.8,307500.0,43.5603,43.6025,43.4969,43.511,307500.0
2013-07-30 15:50:00,61.79,61.79,61.67,61.76,675900.0,43.5039,43.5039,43.4195,43.4828,675900.0
2013-07-31 09:30:00,62.1,62.12,61.74,61.99,195700.0,43.7222,43.7363,43.4687,43.6448,195700.0
2013-07-31 09:40:00,62.0,62.09,61.87,62.0,82200.0,43.6518,43.7152,43.5603,43.6518,82200.0
2013-07-31 09:50:00,61.98,61.99,61.84,61.95,173600.0,43.6377,43.6448,43.5391,43.6166,173600.0
2013-07-31 10:00:00,61.96,61.97,61.82,61.9,118300.0,43.6236,43.6307,43.5251,43.5814,118300.0
2013-07-31 10:10:00,61.9,61.93,61.82,61.84,188500.0,43.5814,43.6025,43.5251,43.5391,188500.0
2013-07-31 10:20:00,61.83,61.94,61.73,61.89,125800.0,43.5321,43.6095,43.4617,43.5743,125800.0
2013-07-31 10:30:00,61.89,62.16,61.89,62.15,123200.0,43.5743,43.7644,43.5743,43.7574,123200.0
2013-07-31 10:40:00,62.16,62.2,62.04,62.11,155500.0,43.7644,43.7926,43.68,43.7292,155500.0
2013-07-31 10:50:00,62.09,62.12,62.01,62.07,182100.0,43.7152,43.7363,43.6588,43.7011,182100.0
2013-07-31 11:00:00,62.08,62.17,62.04,62.07,119100.0,43.7081,43.7715,43.68,43.7011,119100.0
2013-07-31 11:10:00,62.07,62.09,61.92,62.0,85900.0,43.7011,43.7152,43.5955,43.6518,85900.0
2013-07-31 11:20:00,62.0,62.04,61.9,61.9,97500.0,43.6518,43.68,43.5814,43.5814,97500.0
2013-07-31 11:30:00,61.91,61.96,61.88,61.88,56300.0,43.5884,43.6236,43.5673,43.5673,56300.0
2013-07-31 11:40:00,61.89,61.96,61.85,61.93,66900.0,43.5743,43.6236,43.5462,43.6025,66900.0
2013-07-31 11:50:00,61.95,62.08,61.91,62.05,113600.0,43.6166,43.7081,43.5884,43.687,113600.0
2013-07-31 12:00:00,62.05,62.05,61.96,61.99,74800.0,43.687,43.687,43.6236,43.6448,74800.0
2013-07-31 12:10:00,62.0,62.0,61.9,61.99,67700.0,43.6518,43.6518,43.5814,43.6448,67700.0
2013-07-31 12:20:00,62.0,62.01,61.92,61.98,49700.0,43.6518,43.6588,43.5955,43.6377,49700.0
2013-07-31 12:30:00,61.98,62.01,61.92,61.93,124000.0,43.6377,43.6588,43.5955,43.6025,124000.0
2013-07-31 12:40:00,61.94,61.98,61.83,61.85,83900.0,43.6095,43.6377,43.5321,43.5462,83900.0
2013-07-31 12:50:00,61.86,61.89,61.81,61.84,74100.0,43.5532,43.5743,43.518,43.5391,74100.0
2013-07-31 13:00:00,61.83,61.85,61.73,61.79,69900.0,43.5321,43.5462,43.4617,43.5039,69900.0
2013-07-31 13:10:00,61.79,61.83,61.72,61.73,103300.0,43.5039,43.5321,43.4547,43.4617,103300.0
2013-07-31 13:20:00,61.74,61.76,61.69,61.69,89100.0,43.4687,43.4828,43.4335,43.4335,89100.0
2013-07-31 13:30:00,61.69,61.71,61.66,61.68,121500.0,43.4335,43.4476,43.4124,43.4265,121500.0
2013-07-31 13:40:00,61.67,61.69,61.61,61.62,91700.0,43.4195,43.4335,43.3772,43.3842,91700.0
2013-07-31 13:50:00,61.61,61.69,61.61,61.69,95400.0,43.3772,43.4335,43.3772,43.4335,95400.0
2013-07-31 14:00:00,61.68,61.86,61.64,61.65,185900.0,43.4265,43.5532,43.3983,43.4054,185900.0
2013-07-31 14:10:00,61.68,61.78,61.41,61.67,251000.0,43.4265,43.4969,43.2364,43.4195,251000.0
2013-07-31 14:20:00,61.66,61.8,61.65,61.7,155100.0,43.4124,43.511,43.4054,43.4406,155100.0
2013-07-31 14:30:00,61.71,61.89,61.71,61.85,299600.0,43.4476,43.5743,43.4476,43.5462,299600.0
2013-07-31 14:40:00,61.85,61.93,61.82,61.91,240800.0,43.5462,43.6025,43.5251,43.5884,240800.0
2013-07-31 14:50:00,61.91,61.97,61.88,61.92,138600.0,43.5884,43.6307,43.5673,43.5955,138600.0
2013-07-31 15:00:00,61.92,61.94,61.79,61.81,239200.0,43.5955,43.6095,43.5039,43.518,239200.0
2013-07-31 15:10:00,61.8,61.85,61.66,61.68,113100.0,43.511,43.5462,43.4124,43.4265,113100.0
2013-07-31 15:20:00,61.69,61.87,61.67,61.84,141600.0,43.4335,43.5603,43.4195,43.5391,141600.0
2013-07-31 15:30:00,61.84,61.85,61.61,61.7,188900.0,43.5391,43.5462,43.3772,43.4406,188900.0
2013-07-31 15:40:00,61.7,61.71,61.47,61.5,286700.0,43.4406,43.4476,43.2786,43.2998,286700.0
2013-07-31 15:50:00,61.49,61.51,61.36,61.46,967500.0,43.2927,43.3068,43.2012,43.2716,967500.0
2013-08-01 09:30:00,62.05,62.2,61.79,61.87,203200.0,43.687,43.7926,43.5039,43.5603,203200.0
2013-08-01 09:40:00,61.85,61.91,61.62,61.66,127700.0,43.5462,43.5884,43.3842,43.4124,127700.0
2013-08-01 09:50:00,61.66,61.84,61.45,61.74,157500.0,43.4124,43.5391,43.2646,43.4687,157500.0
2013-08-01 10:00:00,61.74,61.76,61.66,61.68,244100.0,43.4687,43.4828,43.4124,43.4265,244100.0
2013-08-01 10:10:00,61.69,61.7,61.52,61.52,144000.0,43.4335,43.4406,43.3138,43.3138,144000.0
2013-08-01 10:20:00,61.53,61.66,61.51,61.59,140000.0,43.3209,43.4124,43.3068,43.3631,140000.0
2013-08-01 10:30:00,61.6,61.6,61.45,61.46,215200.0,43.3702,43.3702,43.2646,43.2716,215200.0
2013-08-01 10:40:00,61.47,61.54,61.32,61.34,210100.0,43.2786,43.3279,43.173,43.1871,210100.0
2013-08-01 10:50:00,61.34,61.37,61.26,61.3,199900.0,43.1871,43.2082,43.1308,43.1589,199900.0
2013-08-01 11:00:00,61.3,61.36,61.25,61.29,227700.0,43.1589,43.2012,43.1237,43.1519,227700.0
2013-08-01 11:10:00,61.29,61.29,61.2,61.21,172200.0,43.1519,43.1519,43.0885,43.0956,172200.0
2013-08-01 11:20:00,61.21,61.22,61.08,61.14,491300.0,43.0956,43.1026,43.0041,43.0463,491300.0
2013-08-01 11:30:00,61.13,61.16,61.06,61.09,318900.0,43.0393,43.0604,42.99,43.0111,318900.0
2013-08-01 11:40:00,61.1,61.12,61.03,61.11,175300.0,43.0181,43.0322,42.9689,43.0252,175300.0
2013-08-01 11:50:00,61.12,61.14,60.97,60.97,306200.0,43.0322,43.0463,42.9266,42.9266,306200.0
2013-08-01 12:00:00,60.98,61.13,60.98,61.09,174700.0,42.9336,43.0393,42.9336,43.0111,174700.0
2013-08-01 12:10:00,61.1,61.36,61.05,61.32,175600.0,43.0181,43.2012,42.9829,43.173,175600.0
2013-08-01 12:20:00,61.31,61.36,61.29,61.35,228400.0,43.166,43.2012,43.1519,43.1942,228400.0
2013-08-01 12:30:00,61.36,61.44,61.26,61.28,68900.0,43.2012,43.2575,43.1308,43.1449,68900.0
2013-08-01 12:40:00,61.28,61.41,61.28,61.38,273600.0,43.1449,43.2364,43.1449,43.2153,273600.0
2013-08-01 12:50:00,61.39,61.43,61.34,61.38,74800.0,43.2223,43.2505,43.1871,43.2153,74800.0
2013-08-01 13:00:00,61.38,61.41,61.34,61.4,94900.0,43.2153,43.2364,43.1871,43.2294,94900.0
2013-08-01 13:10:00,61.4,61.48,61.37,61.43,100300.0,43.2294,43.2857,43.2082,43.2505,100300.0
2013-08-01 13:20:00,61.42,61.47,61.39,61.39,143400.0,43.2434,43.2786,43.2223,43.2223,143400.0
2013-08-01 13:30:00,61.39,61.45,61.37,61.42,79800.0,43.2223,43.2646,43.2082,43.2434,79800.0
2013-08-01 13:40:00,61.42,61.42,61.32,61.39,83500.0,43.2434,43.2434,43.173,43.2223,83500.0
2013-08-01 13:50:00,61.39,61.47,61.35,61.46,71400.0,43.2223,43.2786,43.1942,43.2716,71400.0
2013-08-01 14:00:00,61.46,61.6,61.46,61.6,107900.0,43.2716,43.3702,43.2716,43.3702,107900.0
2013-08-01 14:10:00,61.6,61.63,61.5,61.63,116400.0,43.3702,43.3913,43.2998,43.3913,116400.0
2013-08-01 14:20:00,61.62,61.73,61.62,61.7,110300.0,43.3842,43.4617,43.3842,43.4406,110300.0
2013-08-01 14:30:00,61.71,61.93,61.71,61.91,172400.0,43.4476,43.6025,43.4476,43.5884,172400.0
2013-08-01 14:40:00,61.9,61.92,61.81,61.86,122400.0,43.5814,43.5955,43.518,43.5532,122400.0
2013-08-01 14:50:00,61.86,61.9,61.84,61.87,94700.0,43.5532,43.5814,43.5391,43.5603,94700.0
2013-08-01 15:00:00,61.87,61.91,61.81,61.85,97100.0,43.5603,43.5884,43.518,43.5462,97100.0
2013-08-01 15:10:00,61.85,61.91,61.83,61.9,162300.0,43.5462,43.5884,43.5321,43.5814,162300.0
2013-08-01 15:20:00,61.9,61.98,61.85,61.95,158300.0,43.5814,43.6377,43.5462,43.6166,158300.0
2013-08-01 15:30:00,61.95,62.05,61.92,61.99,186800.0,43.6166,43.687,43.5955,43.6448,186800.0
2013-08-01 15:40:00,61.99,62.04,61.96,62.0,205900.0,43.6448,43.68,43.6236,43.6518,205900.0
2013-08-01 15:50:00,62.01,62.06,61.95,62.01,593800.0,43.6588,43.694,43.6166,43.6588,593800.0
2013-08-02 09:30:00,61.87,61.95,61.69,61.73,241500.0,43.5603,43.6166,43.4335,43.4617,241500.0
2013-08-02 09:40:00,61.76,61.78,61.53,61.53,227000.0,43.4828,43.4969,43.3209,43.3209,227000.0
2013-08-02 09:50:00,61.53,61.79,61.43,61.5,91900.0,43.3209,43.5039,43.2505,43.2998,91900.0
2013-08-02 10:00:00,61.5,61.61,61.36,61.61,89400.0,43.2998,43.3772,43.2012,43.3772,89400.0
2013-08-02 10:10:00,61.62,61.63,61.49,61.53,89600.0,43.3842,43.3913,43.2927,43.3209,89600.0
2013-08-02 10:20:00,61.54,61.71,61.4,61.68,149400.0,43.3279,43.4476,43.2294,43.4265,149400.0
2013-08-02 10:30:00,61.67,61.78,61.64,61.67,134800.0,43.4195,43.4969,43.3983,43.4195,134800.0
2013-08-02 10:40:00,61.66,61.75,61.55,61.61,142500.0,43.4124,43.4758,43.335,43.3772,142500.0
2013-08-02 10:50:00,61.61,61.62,61.4,61.41,146500.0,43.3772,43.3842,43.2294,43.2364,146500.0
2013-08-02 11:00:00,61.43,61.51,61.3,61.34,127200.0,43.2505,43.3068,43.1589,43.1871,127200.0
2013-08-02 11:10:00,61.35,61.42,61.33,61.37,110100.0,43.1942,43.2434,43.1801,43.2082,110100.0
2013-08-02 11:20:00,61.36,61.5,61.32,61.5,94200.0,43.2012,43.2998,43.173,43.2998,94200.0
2013-08-02 11:30:00,61.5,61.54,61.43,61.48,92900.0,43.2998,43.3279,43.2505,43.2857,92900.0
2013-08-02 11:40:00,61.46,61.57,61.45,61.46,100000.0,43.2716,43.349,43.2646,43.2716,100000.0
2013-08-02 11:50:00,61.46,61.5,61.42,61.49,74400.0,43.2716,43.2998,43.2434,43.2927,74400.0
2013-08-02 12:00:00,61.49,61.55,61.44,61.53,114200.0,43.2927,43.335,43.2575,43.3209,114200.0
2013-08-02 12:10:00,61.53,61.61,61.46,61.55,125600.0,43.3209,43.3772,43.2716,43.335,125600.0
2013-08-02 12:20:00,61.53,61.6,61.49,61.58,84600.0,43.3209,43.3702,43.2927,43.3561,84600.0
2013-08-02 12:30:00,61.57,61.61,61.5,61.51,82500.0,43.349,43.3772,43.2998,43.3068,82500.0
2013-08-02 12:40:00,61.52,61.52,61.46,61.5,101000.0,43.3138,43.3138,43.2716,43.2998,101000.0
2013-08-02 12:50:00,61.49,61.5,61.39,61.42,96900.0,43.2927,43.2998,43.2223,43.2434,96900.0
2013-08-02 13:00:00,61.43,61.44,61.32,61.36,82000.0,43.2505,43.2575,43.173,43.2012,82000.0
2013-08-02 13:10:00,61.37,61.42,61.33,61.38,131100.0,43.2082,43.2434,43.1801,43.2153,131100.0
2013-08-02 13:20:00,61.39,61.43,61.35,61.37,89300.0,43.2223,43.2505,43.1942,43.2082,89300.0
2013-08-02 13:30:00,61.37,61.39,61.31,61.31,64700.0,43.2082,43.2223,43.166,43.166,64700.0
2013-08-02 13:40:00,61.31,61.45,61.28,61.43,64700.0,43.166,43.2646,43.1449,43.2505,64700.0
2013-08-02 13:50:00,61.43,61.45,61.35,61.38,58600.0,43.2505,43.2646,43.1942,43.2153,58600.0
2013-08-02 14:00:00,61.37,61.47,61.36,61.45,82600.0,43.2082,43.2786,43.2012,43.2646,82600.0
2013-08-02 14:10:00,61.45,61.5,61.42,61.43,94700.0,43.2646,43.2998,43.2434,43.2505,94700.0
2013-08-02 14:20:00,61.43,61.54,61.42,61.54,94300.0,43.2505,43.3279,43.2434,43.3279,94300.0
2013-08-02 14:30:00,61.54,61.57,61.42,61.55,106700.0,43.3279,43.349,43.2434,43.335,106700.0
2013-08-02 14:40:00,61.55,61.64,61.5,61.5,73900.0,43.335,43.3983,43.2998,43.2998,73900.0
2013-08-02 14:50:00,61.5,61.63,61.5,61.51,83900.0,43.2998,43.3913,43.2998,43.3068,83900.0
2013-08-02 15:00:00,61.51,61.63,61.5,61.6,100600.0,43.3068,43.3913,43.2998,43.3702,100600.0
2013-08-02 15:10:00,61.6,61.66,61.51,61.52,89400.0,43.3702,43.4124,43.3068,43.3138,89400.0
2013-08-02 15:20:00,61.53,61.65,61.53,61.62,122400.0,43.3209,43.4054,43.3209,43.3842,122400.0
2013-08-02 15:30:00,61.63,61.68,61.56,61.65,130500.0,43.3913,43.4265,43.342,43.4054,130500.0
2013-08-02 15:40:00,61.65,61.68,61.61,61.62,166800.0,43.4054,43.4265,43.3772,43.3842,166800.0
2013-08-02 15:50:00,61.62,61.75,61.62,61.74,557400.0,43.3842,43.4758,43.3842,43.4687,557400.0
2013-08-05 09:30:00,61.75,61.9,61.56,61.83,203900.0,43.4758,43.5814,43.342,43.5321,203900.0
2013-08-05 09:40:00,61.82,61.88,61.66,61.72,176600.0,43.5251,43.5673,43.4124,43.4547,176600.0
2013-08-05 09:50:00,61.7,61.82,61.59,61.62,129600.0,43.4406,43.5251,43.3631,43.3842,129600.0
2013-08-05 10:00:00,61.62,61.8,61.32,61.34,157400.0,43.3842,43.511,43.173,43.1871,157400.0
2013-08-05 10:10:00,61.33,61.52,61.31,61.35,100700.0,43.1801,43.3138,43.166,43.1942,100700.0
2013-08-05 10:20:00,61.35,61.35,61.19,61.22,184000.0,43.1942,43.1942,43.0815,43.1026,184000.0
2013-08-05 10:30:00,61.23,61.36,61.19,61.24,124000.0,43.1097,43.2012,43.0815,43.1167,124000.0
2013-08-05 10:40:00,61.24,61.27,61.07,61.13,169200.0,43.1167,43.1378,42.997,43.0393,169200.0
2013-08-05 10:50:00,61.13,61.13,61.01,61.06,172300.0,43.0393,43.0393,42.9548,42.99,172300.0
2013-08-05 11:00:00,61.06,61.15,61.04,61.07,118700.0,42.99,43.0533,42.9759,42.997,118700.0
2013-08-05 11:10:00,61.08,61.11,61.01,61.05,115200.0,43.0041,43.0252,42.9548,42.9829,115200.0
2013-08-05 11:20:00,61.05,61.08,60.93,60.95,176700.0,42.9829,43.0041,42.8984,42.9125,176700.0
2013-08-05 11:30:00,60.95,60.96,60.82,60.9,148100.0,42.9125,42.9196,42.821,42.8773,148100.0
2013-08-05 11:40:00,60.91,60.99,60.85,60.92,169100.0,42.8844,42.9407,42.8421,42.8914,169100.0
2013-08-05 11:50:00,60.91,60.97,60.73,60.77,124600.0,42.8844,42.9266,42.7576,42.7858,124600.0
2013-08-05 12:00:00,60.77,60.84,60.72,60.75,139300.0,42.7858,42.8351,42.7506,42.7717,139300.0
2013-08-05 12:10:00,60.76,60.83,60.75,60.79,98500.0,42.7788,42.828,42.7717,42.7999,98500.0
2013-08-05 12:20:00,60.79,60.79,60.61,60.65,148300.0,42.7999,42.7999,42.6731,42.7013,148300.0
2013-08-05 12:30:00,60.65,60.69,60.57,60.67,155500.0,42.7013,42.7295,42.645,42.7154,155500.0
2013-08-05 12:40:00,60.66,60.66,60.56,60.59,164200.0,42.7083,42.7083,42.6379,42.6591,164200.0
2013-08-05 12:50:00,60.6,60.67,60.57,60.61,138000.0,42.6661,42.7154,42.645,42.6731,138000.0
2013-08-05 13:00:00,60.61,60.67,60.53,60.56,119900.0,42.6731,42.7154,42.6168,42.6379,119900.0
2013-08-05 13:10:00,60.56,60.57,60.43,60.48,206100.0,42.6379,42.645,42.5464,42.5816,206100.0
2013-08-05 13:20:00,60.49,60.6,60.47,60.53,85800.0,42.5887,42.6661,42.5746,42.6168,85800.0
2013-08-05 13:30:00,60.54,60.64,60.53,60.63,97300.0,42.6239,42.6943,42.6168,42.6872,97300.0
2013-08-05 13:40:00,60.63,60.67,60.56,60.59,116100.0,42.6872,42.7154,42.6379,42.6591,116100.0
2013-08-05 13:50:00,60.59,60.75,60.59,60.69,84100.0,42.6591,42.7717,42.6591,42.7295,84100.0
2013-08-05 14:00:00,60.69,60.81,60.61,60.79,233000.0,42.7295,42.814,42.6731,42.7999,233000.0
2013-08-05 14:10:00,60.79,60.92,60.78,60.9,103800.0,42.7999,42.8914,42.7928,42.8773,103800.0
2013-08-05 14:20:00,60.91,60.97,60.89,60.94,102300.0,42.8844,42.9266,42.8703,42.9055,102300.0
2013-08-05 14:30:00,60.95,60.96,60.86,60.87,81600.0,42.9125,42.9196,42.8492,42.8562,81600.0
2013-08-05 14:40:00,60.88,60.88,60.78,60.84,111200.0,42.8632,42.8632,42.7928,42.8351,111200.0
2013-08-05 14:50:00,60.84,60.9,60.82,60.83,85200.0,42.8351,42.8773,42.821,42.828,85200.0
2013-08-05 15:00:00,60.83,60.88,60.81,60.83,119900.0,42.828,42.8632,42.814,42.828,119900.0
2013-08-05 15:10:00,60.83,60.92,60.79,60.9,97200.0,42.828,42.8914,42.7999,42.8773,97200.0
2013-08-05 15:20:00,60.89,60.93,60.83,60.91,133600.0,42.8703,42.8984,42.828,42.8844,133600.0
2013-08-05 15:30:00,60.91,60.95,60.87,60.89,155200.0,42.8844,42.9125,42.8562,42.8703,155200.0
2013-08-05 15:40:00,60.88,60.9,60.82,60.82,154000.0,42.8632,42.8773,42.821,42.821,154000.0
2013-08-05 15:50:00,60.83,60.95,60.82,60.94,387900.0,42.828,42.9125,42.821,42.9055,387900.0
2013-08-06 09:30:00,60.92,60.92,60.3,60.34,217500.0,42.8914,42.8914,42.4549,42.483,217500.0
2013-08-06 09:40:00,60.35,60.38,59.67,59.69,527900.0,42.4901,42.5112,42.0113,42.0254,527900.0
2013-08-06 09:50:00,59.68,59.79,59.36,59.67,526000.0,42.0184,42.0958,41.7931,42.0113,526000.0
2013-08-06 10:00:00,59.67,59.75,59.31,59.31,338400.0,42.0113,42.0677,41.7579,41.7579,338400.0
2013-08-06 10:10:00,59.35,59.4,59.18,59.36,321900.0,41.786,41.8212,41.6663,41.7931,321900.0
2013-08-06 10:20:00,59.37,59.63,59.28,59.43,223200.0,41.8001,41.9832,41.7367,41.8424,223200.0
2013-08-06 10:30:00,59.43,59.52,59.36,59.5,155800.0,41.8424,41.9057,41.7931,41.8916,155800.0
2013-08-06 10:40:00,59.51,59.53,59.37,59.43,116200.0,41.8987,41.9128,41.8001,41.8424,116200.0
2013-08-06 10:50:00,59.43,59.57,59.35,59.35,394400.0,41.8424,41.9409,41.786,41.786,394400.0
2013-08-06 11:00:00,59.35,59.64,59.32,59.62,206800.0,41.786,41.9902,41.7649,41.9761,206800.0
2013-08-06 11:10:00,59.63,59.8,59.58,59.69,210900.0,41.9832,42.1029,41.948,42.0254,210900.0
2013-08-06 11:20:00,59.69,59.89,59.66,59.84,134400.0,42.0254,42.1662,42.0043,42.131,134400.0
2013-08-06 11:30:00,59.84,60.01,59.83,60.0,130400.0,42.131,42.2507,42.124,42.2437,130400.0
2013-08-06 11:40:00,60.0,60.01,59.8,59.93,130900.0,42.2437,42.2507,42.1029,42.1944,130900.0
2013-08-06 11:50:00,59.93,60.03,59.91,59.97,144000.0,42.1944,42.2648,42.1803,42.2225,144000.0
2013-08-06 12:00:00,59.98,60.04,59.95,60.01,135400.0,42.2296,42.2718,42.2085,42.2507,135400.0
2013-08-06 12:10:00,60.01,60.02,59.94,59.99,104900.0,42.2507,42.2577,42.2014,42.2366,104900.0
2013-08-06 12:20:00,60.0,60.05,59.99,60.0,80700.0,42.2437,42.2789,42.2366,42.2437,80700.0
2013-08-06 12:30:00,59.99,60.07,59.99,60.05,67200.0,42.2366,42.293,42.2366,42.2789,67200.0
2013-08-06 12:40:00,60.05,60.23,60.05,60.23,131700.0,42.2789,42.4056,42.2789,42.4056,131700.0
2013-08-06 12:50:00,60.23,60.29,60.16,60.26,150100.0,42.4056,42.4478,42.3563,42.4267,150100.0
2013-08-06 13:00:00,60.26,60.29,60.2,60.21,158600.0,42.4267,42.4478,42.3845,42.3915,158600.0
2013-08-06 13:10:00,60.22,60.22,59.95,60.04,117100.0,42.3986,42.3986,42.2085,42.2718,117100.0
2013-08-06 13:20:00,60.05,60.07,60.0,60.0,65100.0,42.2789,42.293,42.2437,42.2437,65100.0
2013-08-06 13:30:00,60.01,60.03,59.99,60.01,92500.0,42.2507,42.2648,42.2366,42.2507,92500.0
2013-08-06 13:40:00,60.01,60.05,60.0,60.01,111900.0,42.2507,42.2789,42.2437,42.2507,111900.0
2013-08-06 13:50:00,60.0,60.11,59.98,60.05,180800.0,42.2437,42.3211,42.2296,42.2789,180800.0
2013-08-06 14:00:00,60.05,60.06,59.86,59.88,195600.0,42.2789,42.2859,42.1451,42.1592,195600.0
2013-08-06 14:10:00,59.88,59.91,59.71,59.89,156200.0,42.1592,42.1803,42.0395,42.1662,156200.0
2013-08-06 14:20:00,59.89,60.07,59.88,59.98,132000.0,42.1662,42.293,42.1592,42.2296,132000.0
2013-08-06 14:30:00,59.99,60.04,59.93,60.01,93100.0,42.2366,42.2718,42.1944,42.2507,93100.0
2013-08-06 14:40:00,60.01,60.06,59.98,60.01,141300.0,42.2507,42.2859,42.2296,42.2507,141300.0
2013-08-06 14:50:00,60.02,60.07,59.98,60.02,106800.0,42.2577,42.293,42.2296,42.2577,106800.0
2013-08-06 15:00:00,60.01,60.11,60.0,60.03,209400.0,42.2507,42.3211,42.2437,42.2648,209400.0
2013-08-06 15:10:00,60.03,60.11,59.98,60.02,208400.0,42.2648,42.3211,42.2296,42.2577,208400.0
2013-08-06 15:20:00,60.01,60.05,60.0,60.02,113000.0,42.2507,42.2789,42.2437,42.2577,113000.0
2013-08-06 15:30:00,60.02,60.05,59.99,60.01,379400.0,42.2577,42.2789,42.2366,42.2507,379400.0
2013-08-06 15:40:00,60.01,60.04,59.95,59.98,326700.0,42.2507,42.2718,42.2085,42.2296,326700.0
2013-08-06 15:50:00,59.98,60.01,59.91,59.98,543100.0,42.2296,42.2507,42.1803,42.2296,543100.0
2013-08-07 09:30:00,60.13,60.33,59.51,60.2,360200.0,42.3352,42.476,41.8987,42.3845,360200.0
2013-08-07 09:40:00,60.21,60.27,60.15,60.21,201600.0,42.3915,42.4338,42.3493,42.3915,201600.0
2013-08-07 09:50:00,60.21,60.25,59.76,59.95,205200.0,42.3915,42.4197,42.0747,42.2085,205200.0
2013-08-07 10:00:00,59.93,59.98,59.72,59.77,213000.0,42.1944,42.2296,42.0465,42.0817,213000.0
2013-08-07 10:10:00,59.77,59.78,59.46,59.62,217300.0,42.0817,42.0888,41.8635,41.9761,217300.0
2013-08-07 10:20:00,59.62,59.62,59.32,59.5,282100.0,41.9761,41.9761,41.7649,41.8916,282100.0
2013-08-07 10:30:00,59.49,59.59,59.34,59.38,168600.0,41.8846,41.955,41.779,41.8072,168600.0
2013-08-07 10:40:00,59.37,59.43,59.32,59.39,170700.0,41.8001,41.8424,41.7649,41.8142,170700.0
2013-08-07 10:50:00,59.38,59.55,59.2,59.54,214900.0,41.8072,41.9268,41.6804,41.9198,214900.0
2013-08-07 11:00:00,59.54,59.6,59.42,59.6,173300.0,41.9198,41.962,41.8353,41.962,173300.0
2013-08-07 11:10:00,59.6,59.77,59.58,59.7,120500.0,41.962,42.0817,41.948,42.0325,120500.0
2013-08-07 11:20:00,59.7,59.7,59.54,59.59,157100.0,42.0325,42.0325,41.9198,41.955,157100.0
2013-08-07 11:30:00,59.59,59.79,59.55,59.7,136400.0,41.955,42.0958,41.9268,42.0325,136400.0
2013-08-07 11:40:00,59.7,59.71,59.48,59.49,178300.0,42.0325,42.0395,41.8776,41.8846,178300.0
2013-08-07 11:50:00,59.5,59.69,59.48,59.69,136300.0,41.8916,42.0254,41.8776,42.0254,136300.0
2013-08-07 12:00:00,59.69,59.76,59.61,59.76,79000.0,42.0254,42.0747,41.9691,42.0747,79000.0
2013-08-07 12:10:00,59.75,59.79,59.66,59.72,88500.0,42.0677,42.0958,42.0043,42.0465,88500.0
2013-08-07 12:20:00,59.73,59.77,59.63,59.72,190200.0,42.0536,42.0817,41.9832,42.0465,190200.0
2013-08-07 12:30:00,59.72,60.18,59.71,60.16,175200.0,42.0465,42.3704,42.0395,42.3563,175200.0
2013-08-07 12:40:00,60.14,60.26,60.07,60.1,142300.0,42.3422,42.4267,42.293,42.3141,142300.0
2013-08-07 12:50:00,60.11,60.16,60.08,60.12,101200.0,42.3211,42.3563,42.3,42.3282,101200.0
2013-08-07 13:00:00,60.12,60.42,60.04,60.42,152400.0,42.3282,42.5394,42.2718,42.5394,152400.0
2013-08-07 13:10:00,60.42,60.47,60.27,60.27,186400.0,42.5394,42.5746,42.4338,42.4338,186400.0
2013-08-07 13:20:00,60.27,60.38,60.26,60.32,152900.0,42.4338,42.5112,42.4267,42.469,152900.0
2013-08-07 13:30:00,60.31,60.38,60.21,60.22,130200.0,42.4619,42.5112,42.3915,42.3986,130200.0
2013-08-07 13:40:00,60.22,60.35,60.22,60.28,123600.0,42.3986,42.4901,42.3986,42.4408,123600.0
2013-08-07 13:50:00,60.29,60.36,60.27,60.35,96800.0,42.4478,42.4971,42.4338,42.4901,96800.0
2013-08-07 14:00:00,60.35,60.47,60.35,60.37,130900.0,42.4901,42.5746,42.4901,42.5042,130900.0
2013-08-07 14:10:00,60.38,60.41,60.32,60.33,142900.0,42.5112,42.5323,42.469,42.476,142900.0
2013-08-07 14:20:00,60.32,60.34,60.16,60.26,107400.0,42.469,42.483,42.3563,42.4267,107400.0
2013-08-07 14:30:00,60.26,60.35,60.22,60.25,116400.0,42.4267,42.4901,42.3986,42.4197,116400.0
2013-08-07 14:40:00,60.26,60.35,60.24,60.33,85100.0,42.4267,42.4901,42.4126,42.476,85100.0
2013-08-07 14:50:00,60.32,60.35,60.23,60.28,73300.0,42.469,42.4901,42.4056,42.4408,73300.0
2013-08-07 15:00:00,60.28,60.32,60.22,60.27,111800.0,42.4408,42.469,42.3986,42.4338,111800.0
2013-08-07 15:10:00,60.27,60.45,60.27,60.4,159500.0,42.4338,42.5605,42.4338,42.5253,159500.0
2013-08-07 15:20:00,60.41,60.43,60.28,60.3,173700.0,42.5323,42.5464,42.4408,42.4549,173700.0
2013-08-07 15:30:00,60.3,60.4,60.22,60.38,147300.0,42.4549,42.5253,42.3986,42.5112,147300.0
2013-08-07 15:40:00,60.37,60.42,60.29,60.31,142400.0,42.5042,42.5394,42.4478,42.4619,142400.0
2013-08-07 15:50:00,60.32,60.35,60.2,60.22,400400.0,42.469,42.4901,42.3845,42.3986,400400.0
2013-08-08 09:30:00,60.5,60.78,60.31,60.35,315200.0,42.5957,42.7928,42.4619,42.4901,315200.0
2013-08-08 09:40:00,60.36,60.38,60.13,60.28,147600.0,42.4971,42.5112,42.3352,42.4408,147600.0
2013-08-08 09:50:00,60.28,60.28,60.01,60.04,168000.0,42.4408,42.4408,42.2507,42.2718,168000.0
2013-08-08 10:00:00,60.02,60.04,59.59,59.68,245100.0,42.2577,42.2718,41.955,42.0184,245100.0
2013-08-08 10:10:00,59.67,59.78,59.58,59.61,149900.0,42.0113,42.0888,41.948,41.9691,149900.0
2013-08-08 10:20:00,59.62,59.67,59.55,59.61,109400.0,41.9761,42.0113,41.9268,41.9691,109400.0
2013-08-08 10:30:00,59.6,59.62,59.37,59.44,212800.0,41.962,41.9761,41.8001,41.8494,212800.0
2013-08-08 10:40:00,59.44,59.69,59.44,59.62,126600.0,41.8494,42.0254,41.8494,41.9761,126600.0
2013-08-08 10:50:00,59.62,59.73,59.55,59.73,70300.0,41.9761,42.0536,41.9268,42.0536,70300.0
2013-08-08 11:00:00,59.74,59.81,59.69,59.8,76800.0,42.0606,42.1099,42.0254,42.1029,76800.0
2013-08-08 11:10:00,59.8,59.89,59.79,59.8,88900.0,42.1029,42.1662,42.0958,42.1029,88900.0
2013-08-08 11:20:00,59.8,59.93,59.79,59.93,116500.0,42.1029,42.1944,42.0958,42.1944,116500.0
2013-08-08 11:30:00,59.94,60.0,59.88,59.96,98800.0,42.2014,42.2437,42.1592,42.2155,98800.0
2013-08-08 11:40:00,59.97,60.0,59.85,59.89,72000.0,42.2225,42.2437,42.1381,42.1662,72000.0
2013-08-08 11:50:00,59.89,59.95,59.84,59.95,95800.0,42.1662,42.2085,42.131,42.2085,95800.0
2013-08-08 12:00:00,59.95,60.05,59.9,59.95,315500.0,42.2085,42.2789,42.1733,42.2085,315500.0
2013-08-08 12:10:00,59.94,60.01,59.92,59.98,82000.0,42.2014,42.2507,42.1873,42.2296,82000.0
2013-08-08 12:20:00,60.0,60.05,59.97,60.01,100300.0,42.2437,42.2789,42.2225,42.2507,100300.0
2013-08-08 12:30:00,60.01,60.07,59.98,60.0,104000.0,42.2507,42.293,42.2296,42.2437,104000.0
2013-08-08 12:40:00,60.0,60.06,59.97,59.99,77000.0,42.2437,42.2859,42.2225,42.2366,77000.0
2013-08-08 12:50:00,60.0,60.02,59.94,60.0,52600.0,42.2437,42.2577,42.2014,42.2437,52600.0
2013-08-08 13:00:00,60.01,60.02,59.93,59.96,80500.0,42.2507,42.2577,42.1944,42.2155,80500.0
2013-08-08 13:10:00,59.96,59.97,59.92,59.95,72100.0,42.2155,42.2225,42.1873,42.2085,72100.0
2013-08-08 13:20:00,59.95,60.01,59.9,59.94,75400.0,42.2085,42.2507,42.1733,42.2014,75400.0
2013-08-08 13:30:00,59.94,60.0,59.92,59.98,49100.0,42.2014,42.2437,42.1873,42.2296,49100.0
2013-08-08 13:40:00,59.98,60.0,59.94,59.97,58500.0,42.2296,42.2437,42.2014,42.2225,58500.0
2013-08-08 13:50:00,59.97,60.03,59.93,59.98,56400.0,42.2225,42.2648,42.1944,42.2296,56400.0
2013-08-08 14:00:00,59.99,60.03,59.95,59.96,141300.0,42.2366,42.2648,42.2085,42.2155,141300.0
2013-08-08 14:10:00,59.96,60.0,59.92,59.95,40300.0,42.2155,42.2437,42.1873,42.2085,40300.0
2013-08-08 14:20:00,59.95,59.98,59.91,59.97,63200.0,42.2085,42.2296,42.1803,42.2225,63200.0
2013-08-08 14:30:00,59.97,60.0,59.92,59.96,105400.0,42.2225,42.2437,42.1873,42.2155,105400.0
2013-08-08 14:40:00,59.94,59.97,59.92,59.94,100600.0,42.2014,42.2225,42.1873,42.2014,100600.0
2013-08-08 14:50:00,59.94,59.95,59.87,59.94,79900.0,42.2014,42.2085,42.1521,42.2014,79900.0
2013-08-08 15:00:00,59.95,59.97,59.89,59.95,197600.0,42.2085,42.2225,42.1662,42.2085,197600.0
2013-08-08 15:10:00,59.95,59.95,59.76,59.78,184300.0,42.2085,42.2085,42.0747,42.0888,184300.0
2013-08-08 15:20:00,59.78,59.79,59.61,59.66,259900.0,42.0888,42.0958,41.9691,42.0043,259900.0
2013-08-08 15:30:00,59.66,59.75,59.63,59.72,193100.0,42.0043,42.0677,41.9832,42.0465,193100.0
2013-08-08 15:40:00,59.72,59.75,59.63,59.68,226700.0,42.0465,42.0677,41.9832,42.0184,226700.0
2013-08-08 15:50:00,59.67,59.67,59.29,59.3,1072600.0,42.0113,42.0113,41.7438,41.7508,1072600.0
2013-08-09 09:30:00,58.83,59.48,58.57,59.42,468000.0,41.4199,41.8776,41.2369,41.8353,468000.0
2013-08-09 09:40:00,59.41,59.78,59.41,59.62,191000.0,41.8283,42.0888,41.8283,41.9761,191000.0
2013-08-09 09:50:00,59.6,60.23,59.6,60.01,273000.0,41.962,42.4056,41.962,42.2507,273000.0
2013-08-09 10:00:00,60.01,60.08,59.7,59.92,184600.0,42.2507,42.3,42.0325,42.1873,184600.0
2013-08-09 10:10:00,59.91,59.93,59.65,59.71,154800.0,42.1803,42.1944,41.9972,42.0395,154800.0
2013-08-09 10:20:00,59.71,59.86,59.66,59.82,107300.0,42.0395,42.1451,42.0043,42.1169,107300.0
2013-08-09 10:30:00,59.82,59.9,59.74,59.89,91500.0,42.1169,42.1733,42.0606,42.1662,91500.0
2013-08-09 10:40:00,59.89,60.0,59.76,59.91,108800.0,42.1662,42.2437,42.0747,42.1803,108800.0
2013-08-09 10:50:00,59.91,59.98,59.56,59.65,171300.0,42.1803,42.2296,41.9339,41.9972,171300.0
2013-08-09 11:00:00,59.65,59.67,59.46,59.48,127700.0,41.9972,42.0113,41.8635,41.8776,127700.0
2013-08-09 11:10:00,59.48,59.48,59.25,59.37,153900.0,41.8776,41.8776,41.7156,41.8001,153900.0
2013-08-09 11:20:00,59.36,59.38,59.1,59.18,122100.0,41.7931,41.8072,41.61,41.6663,122100.0
2013-08-09 11:30:00,59.18,59.33,59.12,59.27,86200.0,41.6663,41.7719,41.6241,41.7297,86200.0
2013-08-09 11:40:00,59.28,59.4,59.23,59.39,67600.0,41.7367,41.8212,41.7015,41.8142,67600.0
2013-08-09 11:50:00,59.39,59.4,59.26,59.26,79200.0,41.8142,41.8212,41.7227,41.7227,79200.0
2013-08-09 12:00:00,59.27,59.39,59.26,59.35,117400.0,41.7297,41.8142,41.7227,41.786,117400.0
2013-08-09 12:10:00,59.36,59.45,59.31,59.38,106000.0,41.7931,41.8564,41.7579,41.8072,106000.0
2013-08-09 12:20:00,59.37,59.53,59.34,59.52,110300.0,41.8001,41.9128,41.779,41.9057,110300.0
2013-08-09 12:30:00,59.52,59.78,59.45,59.75,101600.0,41.9057,42.0888,41.8564,42.0677,101600.0
2013-08-09 12:40:00,59.76,59.83,59.66,59.7,54000.0,42.0747,42.124,42.0043,42.0325,54000.0
2013-08-09 12:50:00,59.71,59.74,59.56,59.56,60900.0,42.0395,42.0606,41.9339,41.9339,60900.0
2013-08-09 13:00:00,59.56,59.57,59.41,59.56,59400.0,41.9339,41.9409,41.8283,41.9339,59400.0
2013-08-09 13:10:00,59.56,59.7,59.54,59.68,47000.0,41.9339,42.0325,41.9198,42.0184,47000.0
2013-08-09 13:20:00,59.69,59.78,59.69,59.7,127100.0,42.0254,42.0888,42.0254,42.0325,127100.0
2013-08-09 13:30:00,59.72,59.75,59.68,59.71,55600.0,42.0465,42.0677,42.0184,42.0395,55600.0
2013-08-09 13:40:00,59.71,59.72,59.64,59.7,59800.0,42.0395,42.0465,41.9902,42.0325,59800.0
2013-08-09 13:50:00,59.7,59.7,59.65,59.65,67600.0,42.0325,42.0325,41.9972,41.9972,67600.0
2013-08-09 14:00:00,59.66,59.68,59.5,59.51,73600.0,42.0043,42.0184,41.8916,41.8987,73600.0
2013-08-09 14:10:00,59.51,59.65,59.47,59.55,90300.0,41.8987,41.9972,41.8705,41.9268,90300.0
2013-08-09 14:20:00,59.54,59.57,59.49,59.5,43600.0,41.9198,41.9409,41.8846,41.8916,43600.0
2013-08-09 14:30:00,59.51,59.59,59.42,59.44,84300.0,41.8987,41.955,41.8353,41.8494,84300.0
2013-08-09 14:40:00,59.45,59.59,59.44,59.58,107700.0,41.8564,41.955,41.8494,41.948,107700.0
2013-08-09 14:50:00,59.58,59.59,59.47,59.54,81100.0,41.948,41.955,41.8705,41.9198,81100.0
2013-08-09 15:00:00,59.53,59.58,59.47,59.53,99500.0,41.9128,41.948,41.8705,41.9128,99500.0
2013-08-09 15:10:00,59.53,59.55,59.48,59.51,85600.0,41.9128,41.9268,41.8776,41.8987,85600.0
2013-08-09 15:20:00,59.5,59.59,59.47,59.5,117000.0,41.8916,41.955,41.8705,41.8916,117000.0
2013-08-09 15:30:00,59.51,59.53,59.42,59.43,119000.0,41.8987,41.9128,41.8353,41.8424,119000.0
2013-08-09 15:40:00,59.43,59.48,59.33,59.35,209800.0,41.8424,41.8776,41.7719,41.786,209800.0
2013-08-09 15:50:00,59.35,59.39,59.21,59.22,589800.0,41.786,41.8142,41.6875,41.6945,589800.0
2013-08-12 09:30:00,58.89,59.14,58.58,58.78,243100.0,41.4622,41.6382,41.2439,41.3847,243100.0
2013-08-12 09:40:00,58.79,58.97,58.6,58.79,132700.0,41.3918,41.5185,41.258,41.3918,132700.0
2013-08-12 09:50:00,58.77,58.89,58.42,58.52,287200.0,41.3777,41.4622,41.1313,41.2017,287200.0
2013-08-12 10:00:00,58.52,58.89,58.5,58.73,164800.0,41.2017,41.4622,41.1876,41.3495,164800.0
2013-08-12 10:10:00,58.71,58.91,58.68,58.74,101400.0,41.3354,41.4762,41.3143,41.3566,101400.0
2013-08-12 10:20:00,58.74,58.89,58.73,58.74,269800.0,41.3566,41.4622,41.3495,41.3566,269800.0
2013-08-12 10:30:00,58.74,58.81,58.65,58.72,138400.0,41.3566,41.4058,41.2932,41.3425,138400.0
2013-08-12 10:40:00,58.72,58.9,58.72,58.85,184600.0,41.3425,41.4692,41.3425,41.434,184600.0
2013-08-12 10:50:00,58.86,59.04,58.85,59.04,216800.0,41.441,41.5678,41.434,41.5678,216800.0
2013-08-12 11:00:00,59.03,59.09,58.82,58.82,134100.0,41.5607,41.603,41.4129,41.4129,134100.0
2013-08-12 11:10:00,58.83,58.98,58.76,58.95,117500.0,41.4199,41.5255,41.3706,41.5044,117500.0
2013-08-12 11:20:00,58.96,59.04,58.89,58.89,103100.0,41.5114,41.5678,41.4622,41.4622,103100.0
2013-08-12 11:30:00,58.89,58.96,58.79,58.8,97300.0,41.4622,41.5114,41.3918,41.3988,97300.0
2013-08-12 11:40:00,58.8,58.8,58.7,58.71,89300.0,41.3988,41.3988,41.3284,41.3354,89300.0
2013-08-12 11:50:00,58.72,58.79,58.66,58.7,93800.0,41.3425,41.3918,41.3002,41.3284,93800.0
2013-08-12 12:00:00,58.7,58.71,58.36,58.39,151800.0,41.3284,41.3354,41.089,41.1101,151800.0
2013-08-12 12:10:00,58.39,58.43,58.32,58.4,158100.0,41.1101,41.1383,41.0608,41.1172,158100.0
2013-08-12 12:20:00,58.39,58.46,58.32,58.38,138600.0,41.1101,41.1594,41.0608,41.1031,138600.0
2013-08-12 12:30:00,58.38,58.66,58.32,58.58,195100.0,41.1031,41.3002,41.0608,41.2439,195100.0
2013-08-12 12:40:00,58.6,58.84,58.56,58.81,248700.0,41.258,41.427,41.2298,41.4058,248700.0
2013-08-12 12:50:00,58.8,58.89,58.79,58.85,119200.0,41.3988,41.4622,41.3918,41.434,119200.0
2013-08-12 13:00:00,58.85,59.03,58.85,58.92,101000.0,41.434,41.5607,41.434,41.4833,101000.0
2013-08-12 13:10:00,58.92,58.93,58.86,58.92,162300.0,41.4833,41.4903,41.441,41.4833,162300.0
2013-08-12 13:20:00,58.92,58.95,58.88,58.92,62000.0,41.4833,41.5044,41.4551,41.4833,62000.0
2013-08-12 13:30:00,58.92,58.94,58.89,58.9,113800.0,41.4833,41.4974,41.4622,41.4692,113800.0
2013-08-12 13:40:00,58.89,59.0,58.89,58.89,68500.0,41.4622,41.5396,41.4622,41.4622,68500.0
2013-08-12 13:50:00,58.89,58.95,58.83,58.83,92700.0,41.4622,41.5044,41.4199,41.4199,92700.0
2013-08-12 14:00:00,58.85,58.94,58.84,58.92,63400.0,41.434,41.4974,41.427,41.4833,63400.0
2013-08-12 14:10:00,58.92,58.93,58.84,58.9,59600.0,41.4833,41.4903,41.427,41.4692,59600.0
2013-08-12 14:20:00,58.91,58.95,58.86,58.91,125100.0,41.4762,41.5044,41.441,41.4762,125100.0
2013-08-12 14:30:00,58.92,58.95,58.83,58.94,89600.0,41.4833,41.5044,41.4199,41.4974,89600.0
2013-08-12 14:40:00,58.93,58.98,58.88,58.97,84200.0,41.4903,41.5255,41.4551,41.5185,84200.0
2013-08-12 14:50:00,58.97,59.0,58.93,58.96,72200.0,41.5185,41.5396,41.4903,41.5114,72200.0
2013-08-12 15:00:00,58.97,58.97,58.92,58.95,77400.0,41.5185,41.5185,41.4833,41.5044,77400.0
2013-08-12 15:10:00,58.96,58.99,58.9,58.91,87400.0,41.5114,41.5326,41.4692,41.4762,87400.0
2013-08-12 15:20:00,58.91,58.98,58.91,58.95,126700.0,41.4762,41.5255,41.4762,41.5044,126700.0
2013-08-12 15:30:00,58.94,59.05,58.93,59.04,128600.0,41.4974,41.5748,41.4903,41.5678,128600.0
2013-08-12 15:40:00,59.04,59.1,58.98,58.98,187500.0,41.5678,41.61,41.5255,41.5255,187500.0
2013-08-12 15:50:00,58.98,59.01,58.88,58.9,407500.0,41.5255,41.5466,41.4551,41.4692,407500.0
2013-08-13 09:30:00,58.84,59.1,58.78,59.01,162000.0,41.427,41.61,41.3847,41.5466,162000.0
2013-08-13 09:40:00,58.96,59.07,58.85,58.92,135800.0,41.5114,41.5889,41.434,41.4833,135800.0
2013-08-13 09:50:00,58.92,58.98,58.7,58.98,148600.0,41.4833,41.5255,41.3284,41.5255,148600.0
2013-08-13 10:00:00,58.91,58.97,58.41,58.62,207100.0,41.4762,41.5185,41.1242,41.2721,207100.0
2013-08-13 10:10:00,58.61,58.65,58.27,58.4,168500.0,41.265,41.2932,41.0256,41.1172,168500.0
2013-08-13 10:20:00,58.38,58.48,58.31,58.43,118400.0,41.1031,41.1735,41.0538,41.1383,118400.0
2013-08-13 10:30:00,58.45,58.61,58.38,58.6,69200.0,41.1524,41.265,41.1031,41.258,69200.0
2013-08-13 10:40:00,58.59,58.62,58.44,58.48,157300.0,41.2509,41.2721,41.1453,41.1735,157300.0
2013-08-13 10:50:00,58.48,58.5,58.26,58.47,111000.0,41.1735,41.1876,41.0186,41.1665,111000.0
2013-08-13 11:00:00,58.45,58.58,58.4,58.58,95000.0,41.1524,41.2439,41.1172,41.2439,95000.0
2013-08-13 11:10:00,58.57,58.6,58.51,58.58,53500.0,41.2369,41.258,41.1946,41.2439,53500.0
2013-08-13 11:20:00,58.59,58.72,58.56,58.66,102000.0,41.2509,41.3425,41.2298,41.3002,102000.0
2013-08-13 11:30:00,58.67,58.77,58.61,58.71,75200.0,41.3073,41.3777,41.265,41.3354,75200.0
2013-08-13 11:40:00,58.69,58.73,58.56,58.66,40200.0,41.3213,41.3495,41.2298,41.3002,40200.0
2013-08-13 11:50:00,58.66,58.69,58.54,58.58,46700.0,41.3002,41.3213,41.2157,41.2439,46700.0
2013-08-13 12:00:00,58.57,58.59,58.5,58.51,37100.0,41.2369,41.2509,41.1876,41.1946,37100.0
2013-08-13 12:10:00,58.52,58.62,58.51,58.6,36800.0,41.2017,41.2721,41.1946,41.258,36800.0
2013-08-13 12:20:00,58.6,58.7,58.5,58.64,147000.0,41.258,41.3284,41.1876,41.2861,147000.0
2013-08-13 12:30:00,58.64,58.91,58.64,58.91,78100.0,41.2861,41.4762,41.2861,41.4762,78100.0
2013-08-13 12:40:00,58.91,59.07,58.89,59.07,149600.0,41.4762,41.5889,41.4622,41.5889,149600.0
2013-08-13 12:50:00,59.07,59.1,58.94,58.97,91600.0,41.5889,41.61,41.4974,41.5185,91600.0
2013-08-13 13:00:00,58.97,59.14,58.92,59.13,61100.0,41.5185,41.6382,41.4833,41.6311,61100.0
2013-08-13 13:10:00,59.12,59.29,59.09,59.28,111800.0,41.6241,41.7438,41.603,41.7367,111800.0
2013-08-13 13:20:00,59.28,59.45,59.27,59.35,118200.0,41.7367,41.8564,41.7297,41.786,118200.0
2013-08-13 13:30:00,59.34,59.34,59.24,59.28,68300.0,41.779,41.779,41.7086,41.7367,68300.0
2013-08-13 13:40:00,59.29,59.31,59.16,59.18,57400.0,41.7438,41.7579,41.6523,41.6663,57400.0
2013-08-13 13:50:00,59.19,59.2,59.03,59.05,93100.0,41.6734,41.6804,41.5607,41.5748,93100.0
2013-08-13 14:00:00,59.05,59.16,59.04,59.08,87500.0,41.5748,41.6523,41.5678,41.5959,87500.0
2013-08-13 14:10:00,59.09,59.13,59.06,59.1,82500.0,41.603,41.6311,41.5819,41.61,82500.0
2013-08-13 14:20:00,59.1,59.17,59.08,59.13,64900.0,41.61,41.6593,41.5959,41.6311,64900.0
2013-08-13 14:30:00,59.12,59.12,59.01,59.03,103100.0,41.6241,41.6241,41.5466,41.5607,103100.0
2013-08-13 14:40:00,59.02,59.09,59.0,59.08,63800.0,41.5537,41.603,41.5396,41.5959,63800.0
2013-08-13 14:50:00,59.08,59.09,59.01,59.07,52200.0,41.5959,41.603,41.5466,41.5889,52200.0
2013-08-13 15:00:00,59.07,59.12,59.05,59.06,55700.0,41.5889,41.6241,41.5748,41.5819,55700.0
2013-08-13 15:10:00,59.07,59.13,59.0,59.06,84700.0,41.5889,41.6311,41.5396,41.5819,84700.0
2013-08-13 15:20:00,59.06,59.12,59.03,59.1,60100.0,41.5819,41.6241,41.5607,41.61,60100.0
2013-08-13 15:30:00,59.1,59.12,58.96,58.96,112900.0,41.61,41.6241,41.5114,41.5114,112900.0
2013-08-13 15:40:00,58.96,58.98,58.89,58.91,122600.0,41.5114,41.5255,41.4622,41.4762,122600.0
2013-08-13 15:50:00,58.91,58.98,58.9,58.92,290100.0,41.4762,41.5255,41.4692,41.4833,290100.0
2013-08-14 09:30:00,59.11,59.14,58.7,59.04,230400.0,41.6171,41.6382,41.3284,41.5678,230400.0
2013-08-14 09:40:00,59.04,59.37,58.74,59.31,167800.0,41.5678,41.8001,41.3566,41.7579,167800.0
2013-08-14 09:50:00,59.3,59.56,59.15,59.35,171200.0,41.7508,41.9339,41.6452,41.786,171200.0
2013-08-14 10:00:00,59.33,59.41,59.07,59.12,227400.0,41.7719,41.8283,41.5889,41.6241,227400.0
2013-08-14 10:10:00,59.13,59.14,58.93,59.04,113500.0,41.6311,41.6382,41.4903,41.5678,113500.0
2013-08-14 10:20:00,59.04,59.14,58.96,58.97,116700.0,41.5678,41.6382,41.5114,41.5185,116700.0
2013-08-14 10:30:00,58.98,59.03,58.87,58.91,176800.0,41.5255,41.5607,41.4481,41.4762,176800.0
2013-08-14 10:40:00,58.91,59.0,58.75,58.86,150100.0,41.4762,41.5396,41.3636,41.441,150100.0
2013-08-14 10:50:00,58.86,58.96,58.75,58.9,78500.0,41.441,41.5114,41.3636,41.4692,78500.0
2013-08-14 11:00:00,58.9,58.9,58.65,58.69,145900.0,41.4692,41.4692,41.2932,41.3213,145900.0
2013-08-14 11:10:00,58.68,58.72,58.6,58.66,103100.0,41.3143,41.3425,41.258,41.3002,103100.0
2013-08-14 11:20:00,58.66,58.76,58.61,58.76,89500.0,41.3002,41.3706,41.265,41.3706,89500.0
2013-08-14 11:30:00,58.77,58.83,58.68,58.78,89400.0,41.3777,41.4199,41.3143,41.3847,89400.0
2013-08-14 11:40:00,58.78,58.79,58.64,58.71,74400.0,41.3847,41.3918,41.2861,41.3354,74400.0
2013-08-14 11:50:00,58.71,58.76,58.64,58.68,62600.0,41.3354,41.3706,41.2861,41.3143,62600.0
2013-08-14 12:00:00,58.68,58.76,58.64,58.69,86000.0,41.3143,41.3706,41.2861,41.3213,86000.0
2013-08-14 12:10:00,58.69,58.73,58.6,58.73,75400.0,41.3213,41.3495,41.258,41.3495,75400.0
2013-08-14 12:20:00,58.72,58.8,58.62,58.8,37600.0,41.3425,41.3988,41.2721,41.3988,37600.0
2013-08-14 12:30:00,58.8,58.81,58.7,58.72,48100.0,41.3988,41.4058,41.3284,41.3425,48100.0
2013-08-14 12:40:00,58.72,58.72,58.62,58.65,43100.0,41.3425,41.3425,41.2721,41.2932,43100.0
2013-08-14 12:50:00,58.65,58.66,58.58,58.63,67900.0,41.2932,41.3002,41.2439,41.2791,67900.0
2013-08-14 13:00:00,58.63,58.73,58.61,58.73,63500.0,41.2791,41.3495,41.265,41.3495,63500.0
2013-08-14 13:10:00,58.73,58.75,58.63,58.73,32300.0,41.3495,41.3636,41.2791,41.3495,32300.0
2013-08-14 13:20:00,58.73,58.74,58.64,58.65,49400.0,41.3495,41.3566,41.2861,41.2932,49400.0
2013-08-14 13:30:00,58.64,58.65,58.5,58.59,136700.0,41.2861,41.2932,41.1876,41.2509,136700.0
2013-08-14 13:40:00,58.6,58.6,58.51,58.57,77100.0,41.258,41.258,41.1946,41.2369,77100.0
2013-08-14 13:50:00,58.57,58.63,58.48,58.54,96400.0,41.2369,41.2791,41.1735,41.2157,96400.0
2013-08-14 14:00:00,58.54,58.58,58.47,58.54,77600.0,41.2157,41.2439,41.1665,41.2157,77600.0
2013-08-14 14:10:00,58.54,58.56,58.46,58.48,86200.0,41.2157,41.2298,41.1594,41.1735,86200.0
2013-08-14 14:20:00,58.48,58.5,58.3,58.3,95800.0,41.1735,41.1876,41.0468,41.0468,95800.0
2013-08-14 14:30:00,58.31,58.39,58.22,58.37,135500.0,41.0538,41.1101,40.9904,41.096,135500.0
2013-08-14 14:40:00,58.37,58.37,58.17,58.19,159300.0,41.096,41.096,40.9552,40.9693,159300.0
2013-08-14 14:50:00,58.19,58.26,58.14,58.24,131200.0,40.9693,41.0186,40.9341,41.0045,131200.0
2013-08-14 15:00:00,58.23,58.24,58.15,58.21,87200.0,40.9975,41.0045,40.9412,40.9834,87200.0
2013-08-14 15:10:00,58.22,58.36,58.22,58.28,98200.0,40.9904,41.089,40.9904,41.0327,98200.0
2013-08-14 15:20:00,58.27,58.32,58.23,58.28,87500.0,41.0256,41.0608,40.9975,41.0327,87500.0
2013-08-14 15:30:00,58.27,58.29,58.17,58.21,186800.0,41.0256,41.0397,40.9552,40.9834,186800.0
2013-08-14 15:40:00,58.2,58.25,58.15,58.22,163100.0,40.9764,41.0116,40.9412,40.9904,163100.0
2013-08-14 15:50:00,58.22,58.28,58.14,58.17,225600.0,40.9904,41.0327,40.9341,40.9552,225600.0
2013-08-15 09:30:00,57.34,57.61,57.07,57.31,405600.0,40.3709,40.561,40.1808,40.3497,405600.0
2013-08-15 09:40:00,57.31,57.38,57.01,57.04,225800.0,40.3497,40.399,40.1385,40.1596,225800.0
2013-08-15 09:50:00,57.01,57.02,56.28,56.37,400400.0,40.1385,40.1456,39.6246,39.6879,400400.0
2013-08-15 10:00:00,56.37,56.55,56.22,56.34,366500.0,39.6879,39.8147,39.5823,39.6668,366500.0
2013-08-15 10:10:00,56.32,56.44,55.96,56.4,431100.0,39.6527,39.7372,39.3993,39.709,431100.0
2013-08-15 10:20:00,56.41,56.7,56.37,56.62,198400.0,39.7161,39.9203,39.6879,39.8639,198400.0
2013-08-15 10:30:00,56.62,56.94,56.52,56.9,137500.0,39.8639,40.0892,39.7935,40.0611,137500.0
2013-08-15 10:40:00,56.9,56.97,56.74,56.97,233200.0,40.0611,40.1104,39.9484,40.1104,233200.0
2013-08-15 10:50:00,56.96,57.0,56.59,56.69,177100.0,40.1033,40.1315,39.8428,39.9132,177100.0
2013-08-15 11:00:00,56.7,56.84,56.67,56.78,115400.0,39.9203,40.0188,39.8991,39.9766,115400.0
2013-08-15 11:10:00,56.79,56.95,56.74,56.95,93700.0,39.9836,40.0963,39.9484,40.0963,93700.0
2013-08-15 11:20:00,56.93,57.31,56.9,57.29,192300.0,40.0822,40.3497,40.0611,40.3357,192300.0
2013-08-15 11:30:00,57.28,57.65,57.2,57.62,213000.0,40.3286,40.5891,40.2723,40.568,213000.0
2013-08-15 11:40:00,57.61,57.63,57.37,57.39,88700.0,40.561,40.575,40.392,40.4061,88700.0
2013-08-15 11:50:00,57.39,57.44,57.27,57.27,87500.0,40.4061,40.4413,40.3216,40.3216,87500.0
2013-08-15 12:00:00,57.3,57.32,57.12,57.27,58200.0,40.3427,40.3568,40.216,40.3216,58200.0
2013-08-15 12:10:00,57.27,57.34,57.23,57.34,61300.0,40.3216,40.3709,40.2934,40.3709,61300.0
2013-08-15 12:20:00,57.34,57.39,57.27,57.3,37800.0,40.3709,40.4061,40.3216,40.3427,37800.0
2013-08-15 12:30:00,57.3,57.45,57.2,57.22,127400.0,40.3427,40.4483,40.2723,40.2864,127400.0
2013-08-15 12:40:00,57.21,57.3,57.18,57.23,49100.0,40.2793,40.3427,40.2582,40.2934,49100.0
2013-08-15 12:50:00,57.23,57.26,57.16,57.17,60900.0,40.2934,40.3145,40.2441,40.2512,60900.0
2013-08-15 13:00:00,57.15,57.21,57.03,57.05,62800.0,40.2371,40.2793,40.1526,40.1667,62800.0
2013-08-15 13:10:00,57.05,57.09,56.89,57.06,106600.0,40.1667,40.1949,40.054,40.1737,106600.0
2013-08-15 13:20:00,57.08,57.11,56.99,57.06,70400.0,40.1878,40.2089,40.1244,40.1737,70400.0
2013-08-15 13:30:00,57.07,57.09,56.9,56.9,99500.0,40.1808,40.1949,40.0611,40.0611,99500.0
2013-08-15 13:40:00,56.9,57.06,56.9,57.03,46200.0,40.0611,40.1737,40.0611,40.1526,46200.0
2013-08-15 13:50:00,57.02,57.04,56.99,57.0,59900.0,40.1456,40.1596,40.1244,40.1315,59900.0
2013-08-15 14:00:00,57.0,57.01,56.83,56.87,97900.0,40.1315,40.1385,40.0118,40.04,97900.0
2013-08-15 14:10:00,56.87,56.97,56.75,56.96,159300.0,40.04,40.1104,39.9555,40.1033,159300.0
2013-08-15 14:20:00,56.95,57.09,56.88,56.99,131200.0,40.0963,40.1949,40.047,40.1244,131200.0
2013-08-15 14:30:00,57.0,57.1,56.94,56.94,146900.0,40.1315,40.2019,40.0892,40.0892,146900.0
2013-08-15 14:40:00,56.94,57.02,56.9,56.9,127500.0,40.0892,40.1456,40.0611,40.0611,127500.0
2013-08-15 14:50:00,56.9,57.14,56.84,57.05,349200.0,40.0611,40.2301,40.0188,40.1667,349200.0
2013-08-15 15:00:00,57.06,57.07,56.93,56.97,66400.0,40.1737,40.1808,40.0822,40.1104,66400.0
2013-08-15 15:10:00,56.96,57.0,56.86,56.87,181700.0,40.1033,40.1315,40.0329,40.04,181700.0
2013-08-15 15:20:00,56.86,56.95,56.85,56.91,214100.0,40.0329,40.0963,40.0259,40.0681,214100.0
2013-08-15 15:30:00,56.91,57.02,56.9,56.97,154100.0,40.0681,40.1456,40.0611,40.1104,154100.0
2013-08-15 15:40:00,56.98,57.06,56.94,56.98,173000.0,40.1174,40.1737,40.0892,40.1174,173000.0
2013-08-15 15:50:00,56.97,57.01,56.87,56.88,554700.0,40.1104,40.1385,40.04,40.047,554700.0
2013-08-16 09:30:00,56.81,56.81,56.25,56.58,1110300.0,39.9977,39.9977,39.6034,39.8358,1110300.0
2013-08-16 09:40:00,56.58,57.0,56.54,56.94,259600.0,39.8358,40.1315,39.8076,40.0892,259600.0
2013-08-16 09:50:00,56.94,57.37,56.93,57.17,284900.0,40.0892,40.392,40.0822,40.2512,284900.0
2013-08-16 10:00:00,57.18,57.23,57.01,57.22,210900.0,40.2582,40.2934,40.1385,40.2864,210900.0
2013-08-16 10:10:00,57.22,57.41,57.16,57.24,236000.0,40.2864,40.4202,40.2441,40.3005,236000.0
2013-08-16 10:20:00,57.25,57.57,57.19,57.56,146900.0,40.3075,40.5328,40.2653,40.5258,146900.0
2013-08-16 10:30:00,57.57,57.73,57.52,57.7,164500.0,40.5328,40.6454,40.4976,40.6243,164500.0
2013-08-16 10:40:00,57.69,57.7,57.38,57.47,114700.0,40.6173,40.6243,40.399,40.4624,114700.0
2013-08-16 10:50:00,57.46,57.63,57.41,57.58,143300.0,40.4554,40.575,40.4202,40.5398,143300.0
2013-08-16 11:00:00,57.59,57.63,57.46,57.47,144700.0,40.5469,40.575,40.4554,40.4624,144700.0
2013-08-16 11:10:00,57.46,57.52,57.4,57.46,86300.0,40.4554,40.4976,40.4131,40.4554,86300.0
2013-08-16 11:20:00,57.45,57.47,57.32,57.36,79800.0,40.4483,40.4624,40.3568,40.3849,79800.0
2013-08-16 11:30:00,57.37,57.45,57.3,57.39,65700.0,40.392,40.4483,40.3427,40.4061,65700.0
2013-08-16 11:40:00,57.39,57.43,57.37,57.41,61600.0,40.4061,40.4342,40.392,40.4202,61600.0
2013-08-16 11:50:00,57.41,57.54,57.4,57.49,182900.0,40.4202,40.5117,40.4131,40.4765,182900.0
2013-08-16 12:00:00,57.5,57.53,57.45,57.47,57000.0,40.4835,40.5046,40.4483,40.4624,57000.0
2013-08-16 12:10:00,57.46,57.55,57.45,57.55,114400.0,40.4554,40.5187,40.4483,40.5187,114400.0
2013-08-16 12:20:00,57.55,57.55,57.4,57.41,143300.0,40.5187,40.5187,40.4131,40.4202,143300.0
2013-08-16 12:30:00,57.41,57.43,57.26,57.27,87800.0,40.4202,40.4342,40.3145,40.3216,87800.0
2013-08-16 12:40:00,57.27,57.32,57.22,57.28,56700.0,40.3216,40.3568,40.2864,40.3286,56700.0
2013-08-16 12:50:00,57.29,57.32,57.24,57.25,178700.0,40.3357,40.3568,40.3005,40.3075,178700.0
2013-08-16 13:00:00,57.25,57.3,57.14,57.14,87900.0,40.3075,40.3427,40.2301,40.2301,87900.0
2013-08-16 13:10:00,57.14,57.25,57.08,57.23,161500.0,40.2301,40.3075,40.1878,40.2934,161500.0
2013-08-16 13:20:00,57.23,57.28,57.14,57.21,91300.0,40.2934,40.3286,40.2301,40.2793,91300.0
2013-08-16 13:30:00,57.21,57.3,57.2,57.22,101800.0,40.2793,40.3427,40.2723,40.2864,101800.0
2013-08-16 13:40:00,57.23,57.33,57.18,57.3,107100.0,40.2934,40.3638,40.2582,40.3427,107100.0
2013-08-16 13:50:00,57.3,57.3,57.21,57.28,96100.0,40.3427,40.3427,40.2793,40.3286,96100.0
2013-08-16 14:00:00,57.28,57.3,57.13,57.16,103600.0,40.3286,40.3427,40.223,40.2441,103600.0
2013-08-16 14:10:00,57.16,57.19,57.0,57.05,133200.0,40.2441,40.2653,40.1315,40.1667,133200.0
2013-08-16 14:20:00,57.06,57.14,57.04,57.08,84600.0,40.1737,40.2301,40.1596,40.1878,84600.0
2013-08-16 14:30:00,57.07,57.1,57.03,57.08,74200.0,40.1808,40.2019,40.1526,40.1878,74200.0
2013-08-16 14:40:00,57.07,57.18,57.06,57.16,93700.0,40.1808,40.2582,40.1737,40.2441,93700.0
2013-08-16 14:50:00,57.15,57.2,57.13,57.19,129300.0,40.2371,40.2723,40.223,40.2653,129300.0
2013-08-16 15:00:00,57.18,57.2,57.12,57.16,103200.0,40.2582,40.2723,40.216,40.2441,103200.0
2013-08-16 15:10:00,57.16,57.17,57.06,57.06,84200.0,40.2441,40.2512,40.1737,40.1737,84200.0
2013-08-16 15:20:00,57.05,57.18,57.03,57.16,115700.0,40.1667,40.2582,40.1526,40.2441,115700.0
2013-08-16 15:30:00,57.16,57.18,57.1,57.12,131300.0,40.2441,40.2582,40.2019,40.216,131300.0
2013-08-16 15:40:00,57.11,57.13,57.07,57.07,125900.0,40.2089,40.223,40.1808,40.1808,125900.0
2013-08-16 15:50:00,57.07,57.11,56.89,56.91,397700.0,40.1808,40.2089,40.054,40.0681,397700.0
2013-08-19 09:30:00,56.84,57.28,56.75,57.05,251000.0,40.0188,40.3286,39.9555,40.1667,251000.0
2013-08-19 09:40:00,57.06,57.23,57.03,57.19,120200.0,40.1737,40.2934,40.1526,40.2653,120200.0
2013-08-19 09:50:00,57.19,57.65,57.13,57.63,176000.0,40.2653,40.5891,40.223,40.575,176000.0
2013-08-19 10:00:00,57.63,57.81,57.45,57.49,188000.0,40.575,40.7018,40.4483,40.4765,188000.0
2013-08-19 10:10:00,57.49,57.68,57.49,57.68,142100.0,40.4765,40.6102,40.4765,40.6102,142100.0
2013-08-19 10:20:00,57.68,57.95,57.65,57.93,227000.0,40.6102,40.8003,40.5891,40.7863,227000.0
2013-08-19 10:30:00,57.93,58.13,57.87,58.08,277600.0,40.7863,40.9271,40.744,40.8919,277600.0
2013-08-19 10:40:00,58.08,58.11,57.89,57.99,146400.0,40.8919,40.913,40.7581,40.8285,146400.0
2013-08-19 10:50:00,58.0,58.03,57.87,57.92,127900.0,40.8355,40.8567,40.744,40.7792,127900.0
2013-08-19 11:00:00,57.92,58.0,57.87,57.91,100100.0,40.7792,40.8355,40.744,40.7722,100100.0
2013-08-19 11:10:00,57.92,58.0,57.91,57.91,123800.0,40.7792,40.8355,40.7722,40.7722,123800.0
2013-08-19 11:20:00,57.91,57.94,57.82,57.88,81700.0,40.7722,40.7933,40.7088,40.7511,81700.0
2013-08-19 11:30:00,57.88,57.94,57.8,57.89,109300.0,40.7511,40.7933,40.6947,40.7581,109300.0
2013-08-19 11:40:00,57.9,58.1,57.9,58.02,120000.0,40.7651,40.906,40.7651,40.8496,120000.0
2013-08-19 11:50:00,58.01,58.04,57.95,57.96,79100.0,40.8426,40.8637,40.8003,40.8074,79100.0
2013-08-19 12:00:00,57.95,57.95,57.78,57.83,58400.0,40.8003,40.8003,40.6807,40.7159,58400.0
2013-08-19 12:10:00,57.82,57.9,57.81,57.9,57800.0,40.7088,40.7651,40.7018,40.7651,57800.0
2013-08-19 12:20:00,57.9,57.92,57.85,57.87,53600.0,40.7651,40.7792,40.7299,40.744,53600.0
2013-08-19 12:30:00,57.86,57.87,57.78,57.83,57800.0,40.737,40.744,40.6807,40.7159,57800.0
2013-08-19 12:40:00,57.82,57.98,57.79,57.92,70200.0,40.7088,40.8215,40.6877,40.7792,70200.0
2013-08-19 12:50:00,57.92,57.94,57.85,57.86,67600.0,40.7792,40.7933,40.7299,40.737,67600.0
2013-08-19 13:00:00,57.85,57.87,57.77,57.81,66200.0,40.7299,40.744,40.6736,40.7018,66200.0
2013-08-19 13:10:00,57.8,57.84,57.69,57.71,74300.0,40.6947,40.7229,40.6173,40.6314,74300.0
2013-08-19 13:20:00,57.7,57.73,57.62,57.67,56600.0,40.6243,40.6454,40.568,40.6032,56600.0
2013-08-19 13:30:00,57.66,57.67,57.58,57.64,86600.0,40.5962,40.6032,40.5398,40.5821,86600.0
2013-08-19 13:40:00,57.64,57.72,57.62,57.69,59500.0,40.5821,40.6384,40.568,40.6173,59500.0
2013-08-19 13:50:00,57.68,57.82,57.68,57.8,78400.0,40.6102,40.7088,40.6102,40.6947,78400.0
2013-08-19 14:00:00,57.78,57.82,57.76,57.79,77700.0,40.6807,40.7088,40.6666,40.6877,77700.0
2013-08-19 14:10:00,57.8,57.9,57.78,57.88,82100.0,40.6947,40.7651,40.6807,40.7511,82100.0
2013-08-19 14:20:00,57.87,57.89,57.77,57.85,131800.0,40.744,40.7581,40.6736,40.7299,131800.0
2013-08-19 14:30:00,57.85,57.9,57.83,57.89,127500.0,40.7299,40.7651,40.7159,40.7581,127500.0
2013-08-19 14:40:00,57.89,57.89,57.76,57.78,165200.0,40.7581,40.7581,40.6666,40.6807,165200.0
2013-08-19 14:50:00,57.78,57.79,57.63,57.64,89500.0,40.6807,40.6877,40.575,40.5821,89500.0
2013-08-19 15:00:00,57.64,57.64,57.44,57.48,102400.0,40.5821,40.5821,40.4413,40.4694,102400.0
2013-08-19 15:10:00,57.47,57.48,57.38,57.4,162100.0,40.4624,40.4694,40.399,40.4131,162100.0
2013-08-19 15:20:00,57.4,57.41,57.31,57.32,156200.0,40.4131,40.4202,40.3497,40.3568,156200.0
2013-08-19 15:30:00,57.33,57.42,57.21,57.25,158700.0,40.3638,40.4272,40.2793,40.3075,158700.0
2013-08-19 15:40:00,57.23,57.37,57.23,57.36,239800.0,40.2934,40.392,40.2934,40.3849,239800.0
2013-08-19 15:50:00,57.35,57.43,57.32,57.33,406400.0,40.3779,40.4342,40.3568,40.3638,406400.0
2013-08-20 09:30:00,57.31,57.7,57.31,57.64,164000.0,40.3497,40.6243,40.3497,40.5821,164000.0
2013-08-20 09:40:00,57.64,57.92,57.49,57.77,199700.0,40.5821,40.7792,40.4765,40.6736,199700.0
2013-08-20 09:50:00,57.74,57.79,57.66,57.71,178200.0,40.6525,40.6877,40.5962,40.6314,178200.0
2013-08-20 10:00:00,57.71,57.8,57.68,57.77,119700.0,40.6314,40.6947,40.6102,40.6736,119700.0
2013-08-20 10:10:00,57.78,57.93,57.75,57.79,111700.0,40.6807,40.7863,40.6595,40.6877,111700.0
2013-08-20 10:20:00,57.8,58.11,57.8,58.03,147500.0,40.6947,40.913,40.6947,40.8567,147500.0
2013-08-20 10:30:00,58.03,58.37,57.99,58.35,233000.0,40.8567,41.096,40.8285,41.082,233000.0
2013-08-20 10:40:00,58.35,58.4,58.17,58.23,223400.0,41.082,41.1172,40.9552,40.9975,223400.0
2013-08-20 10:50:00,58.22,58.27,57.98,57.98,65300.0,40.9904,41.0256,40.8215,40.8215,65300.0
2013-08-20 11:00:00,57.99,58.19,57.99,58.05,114400.0,40.8285,40.9693,40.8285,40.8707,114400.0
2013-08-20 11:10:00,58.04,58.05,57.89,57.89,69400.0,40.8637,40.8707,40.7581,40.7581,69400.0
2013-08-20 11:20:00,57.89,58.0,57.89,57.9,64100.0,40.7581,40.8355,40.7581,40.7651,64100.0
2013-08-20 11:30:00,57.92,58.07,57.92,58.03,71500.0,40.7792,40.8848,40.7792,40.8567,71500.0
2013-08-20 11:40:00,58.03,58.33,57.99,58.28,253400.0,40.8567,41.0679,40.8285,41.0327,253400.0
2013-08-20 11:50:00,58.27,58.47,58.25,58.39,112400.0,41.0256,41.1665,41.0116,41.1101,112400.0
2013-08-20 12:00:00,58.38,58.55,58.36,58.4,71600.0,41.1031,41.2228,41.089,41.1172,71600.0
2013-08-20 12:10:00,58.41,58.41,58.31,58.35,60500.0,41.1242,41.1242,41.0538,41.082,60500.0
2013-08-20 12:20:00,58.34,58.4,58.29,58.34,67900.0,41.0749,41.1172,41.0397,41.0749,67900.0
2013-08-20 12:30:00,58.34,58.42,58.32,58.33,84500.0,41.0749,41.1313,41.0608,41.0679,84500.0
2013-08-20 12:40:00,58.33,58.34,58.18,58.27,76300.0,41.0679,41.0749,40.9623,41.0256,76300.0
2013-08-20 12:50:00,58.27,58.34,58.23,58.3,52000.0,41.0256,41.0749,40.9975,41.0468,52000.0
2013-08-20 13:00:00,58.3,58.41,58.3,58.3,101400.0,41.0468,41.1242,41.0468,41.0468,101400.0
2013-08-20 13:10:00,58.31,58.36,58.3,58.34,210100.0,41.0538,41.089,41.0468,41.0749,210100.0
2013-08-20 13:20:00,58.34,58.39,58.25,58.29,104100.0,41.0749,41.1101,41.0116,41.0397,104100.0
2013-08-20 13:30:00,58.28,58.35,58.28,58.29,48500.0,41.0327,41.082,41.0327,41.0397,48500.0
2013-08-20 13:40:00,58.28,58.4,58.27,58.37,67700.0,41.0327,41.1172,41.0256,41.096,67700.0
2013-08-20 13:50:00,58.37,58.41,58.32,58.35,75800.0,41.096,41.1242,41.0608,41.082,75800.0
2013-08-20 14:00:00,58.35,58.4,58.34,58.34,41600.0,41.082,41.1172,41.0749,41.0749,41600.0
2013-08-20 14:10:00,58.34,58.37,58.28,58.3,80400.0,41.0749,41.096,41.0327,41.0468,80400.0
2013-08-20 14:20:00,58.31,58.32,58.17,58.26,70800.0,41.0538,41.0608,40.9552,41.0186,70800.0
2013-08-20 14:30:00,58.26,58.27,58.15,58.18,63700.0,41.0186,41.0256,40.9412,40.9623,63700.0
2013-08-20 14:40:00,58.17,58.22,58.1,58.21,78600.0,40.9552,40.9904,40.906,40.9834,78600.0
2013-08-20 14:50:00,58.21,58.27,58.04,58.07,84800.0,40.9834,41.0256,40.8637,40.8848,84800.0
2013-08-20 15:00:00,58.07,58.14,58.02,58.1,72300.0,40.8848,40.9341,40.8496,40.906,72300.0
2013-08-20 15:10:00,58.1,58.19,58.04,58.14,198700.0,40.906,40.9693,40.8637,40.9341,198700.0
2013-08-20 15:20:00,58.14,58.2,58.08,58.2,84100.0,40.9341,40.9764,40.8919,40.9764,84100.0
2013-08-20 15:30:00,58.18,58.23,58.14,58.15,107200.0,40.9623,40.9975,40.9341,40.9412,107200.0
2013-08-20 15:40:00,58.16,58.21,58.09,58.1,158700.0,40.9482,40.9834,40.8989,40.906,158700.0
2013-08-20 15:50:00,58.1,58.14,57.99,58.0,584300.0,40.906,40.9341,40.8285,40.8355,584300.0
2013-08-21 09:30:00,57.7,57.86,57.43,57.8,230400.0,40.6243,40.737,40.4342,40.6947,230400.0
2013-08-21 09:40:00,57.82,57.98,57.76,57.95,97400.0,40.7088,40.8215,40.6666,40.8003,97400.0
2013-08-21 09:50:00,57.93,58.09,57.81,57.99,170600.0,40.7863,40.8989,40.7018,40.8285,170600.0
2013-08-21 10:00:00,58.0,58.42,57.94,58.33,157900.0,40.8355,41.1313,40.7933,41.0679,157900.0
2013-08-21 10:10:00,58.37,58.38,58.2,58.37,173400.0,41.096,41.1031,40.9764,41.096,173400.0
2013-08-21 10:20:00,58.37,58.74,58.36,58.37,179700.0,41.096,41.3566,41.089,41.096,179700.0
2013-08-21 10:30:00,58.37,58.59,58.31,58.56,125700.0,41.096,41.2509,41.0538,41.2298,125700.0
2013-08-21 10:40:00,58.56,58.69,58.47,58.6,174900.0,41.2298,41.3213,41.1665,41.258,174900.0
2013-08-21 10:50:00,58.6,58.64,58.44,58.44,195900.0,41.258,41.2861,41.1453,41.1453,195900.0
2013-08-21 11:00:00,58.45,58.51,58.41,58.49,116200.0,41.1524,41.1946,41.1242,41.1805,116200.0
2013-08-21 11:10:00,58.48,58.49,58.41,58.44,110100.0,41.1735,41.1805,41.1242,41.1453,110100.0
2013-08-21 11:20:00,58.44,58.45,58.31,58.32,120100.0,41.1453,41.1524,41.0538,41.0608,120100.0
2013-08-21 11:30:00,58.33,58.39,58.1,58.11,125300.0,41.0679,41.1101,40.906,40.913,125300.0
2013-08-21 11:40:00,58.11,58.2,57.93,57.93,137300.0,40.913,40.9764,40.7863,40.7863,137300.0
2013-08-21 11:50:00,57.94,58.09,57.9,58.09,92400.0,40.7933,40.8989,40.7651,40.8989,92400.0
2013-08-21 12:00:00,58.12,58.22,58.1,58.19,99600.0,40.92,40.9904,40.906,40.9693,99600.0
2013-08-21 12:10:00,58.18,58.34,58.13,58.33,97900.0,40.9623,41.0749,40.9271,41.0679,97900.0
2013-08-21 12:20:00,58.34,58.36,58.24,58.29,54400.0,41.0749,41.089,41.0045,41.0397,54400.0
2013-08-21 12:30:00,58.3,58.36,58.23,58.33,39800.0,41.0468,41.089,40.9975,41.0679,39800.0
2013-08-21 12:40:00,58.33,58.36,58.28,58.31,84100.0,41.0679,41.089,41.0327,41.0538,84100.0
2013-08-21 12:50:00,58.3,58.34,58.26,58.34,74700.0,41.0468,41.0749,41.0186,41.0749,74700.0
2013-08-21 13:00:00,58.34,58.45,58.29,58.43,97800.0,41.0749,41.1524,41.0397,41.1383,97800.0
2013-08-21 13:10:00,58.43,58.56,58.42,58.53,75500.0,41.1383,41.2298,41.1313,41.2087,75500.0
2013-08-21 13:20:00,58.53,58.56,58.49,58.54,46800.0,41.2087,41.2298,41.1805,41.2157,46800.0
2013-08-21 13:30:00,58.53,58.56,58.5,58.54,52300.0,41.2087,41.2298,41.1876,41.2157,52300.0
2013-08-21 13:40:00,58.54,58.63,58.49,58.56,73900.0,41.2157,41.2791,41.1805,41.2298,73900.0
2013-08-21 13:50:00,58.57,58.59,58.37,58.38,72500.0,41.2369,41.2509,41.096,41.1031,72500.0
2013-08-21 14:00:00,58.38,58.39,58.0,58.25,359900.0,41.1031,41.1101,40.8355,41.0116,359900.0
2013-08-21 14:10:00,58.25,58.47,58.21,58.38,171100.0,41.0116,41.1665,40.9834,41.1031,171100.0
2013-08-21 14:20:00,58.38,58.62,58.27,58.56,140400.0,41.1031,41.2721,41.0256,41.2298,140400.0
2013-08-21 14:30:00,58.55,59.29,58.54,59.29,352500.0,41.2228,41.7438,41.2157,41.7438,352500.0
2013-08-21 14:40:00,59.29,59.54,59.22,59.5,305900.0,41.7438,41.9198,41.6945,41.8916,305900.0
2013-08-21 14:50:00,59.5,59.51,59.25,59.27,179000.0,41.8916,41.8987,41.7156,41.7297,179000.0
2013-08-21 15:00:00,59.27,59.33,59.15,59.15,146100.0,41.7297,41.7719,41.6452,41.6452,146100.0
2013-08-21 15:10:00,59.14,59.27,59.09,59.11,180700.0,41.6382,41.7297,41.603,41.6171,180700.0
2013-08-21 15:20:00,59.11,59.25,59.06,59.1,205600.0,41.6171,41.7156,41.5819,41.61,205600.0
2013-08-21 15:30:00,59.1,59.17,58.99,59.02,228300.0,41.61,41.6593,41.5326,41.5537,228300.0
2013-08-21 15:40:00,59.02,59.03,58.82,58.87,282400.0,41.5537,41.5607,41.4129,41.4481,282400.0
2013-08-21 15:50:00,58.87,58.95,58.59,58.69,666200.0,41.4481,41.5044,41.2509,41.3213,666200.0
2013-08-22 09:30:00,58.75,59.15,58.7,59.06,376900.0,41.3636,41.6452,41.3284,41.5819,376900.0
2013-08-22 09:40:00,59.06,59.13,58.92,59.02,167400.0,41.5819,41.6311,41.4833,41.5537,167400.0
2013-08-22 09:50:00,59.03,59.12,58.87,59.09,109300.0,41.5607,41.6241,41.4481,41.603,109300.0
2013-08-22 10:00:00,59.08,59.24,59.05,59.24,180100.0,41.5959,41.7086,41.5748,41.7086,180100.0
2013-08-22 10:10:00,59.24,59.51,59.22,59.5,118200.0,41.7086,41.8987,41.6945,41.8916,118200.0
2013-08-22 10:20:00,59.47,59.52,59.33,59.36,170300.0,41.8705,41.9057,41.7719,41.7931,170300.0
2013-08-22 10:30:00,59.37,59.42,59.28,59.41,77000.0,41.8001,41.8353,41.7367,41.8283,77000.0
2013-08-22 10:40:00,59.41,59.79,59.4,59.74,243300.0,41.8283,42.0958,41.8212,42.0606,243300.0
2013-08-22 10:50:00,59.75,59.87,59.74,59.77,179100.0,42.0677,42.1521,42.0606,42.0817,179100.0
2013-08-22 11:00:00,59.77,59.77,59.64,59.66,140100.0,42.0817,42.0817,41.9902,42.0043,140100.0
2013-08-22 11:10:00,59.66,59.74,59.65,59.72,127900.0,42.0043,42.0606,41.9972,42.0465,127900.0
2013-08-22 11:20:00,59.72,59.72,59.48,59.53,106500.0,42.0465,42.0465,41.8776,41.9128,106500.0
2013-08-22 11:30:00,59.52,59.7,59.52,59.62,105900.0,41.9057,42.0325,41.9057,41.9761,105900.0
2013-08-22 11:40:00,59.62,59.65,59.52,59.65,116900.0,41.9761,41.9972,41.9057,41.9972,116900.0
2013-08-22 11:50:00,59.65,59.67,59.56,59.64,96800.0,41.9972,42.0113,41.9339,41.9902,96800.0
2013-08-22 12:00:00,59.65,59.68,59.59,59.64,69900.0,41.9972,42.0184,41.955,41.9902,69900.0
2013-08-22 12:10:00,59.64,59.66,59.6,59.64,44700.0,41.9902,42.0043,41.962,41.9902,44700.0
2013-08-22 12:20:00,59.65,59.65,59.64,59.65,11600.0,41.9972,41.9972,41.9902,41.9972,11600.0
2013-08-22 12:30:00,59.64,59.65,59.64,59.65,24000.0,41.9902,41.9972,41.9902,41.9972,24000.0
2013-08-22 12:40:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 12:50:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:00:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:10:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:20:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:30:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:40:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 13:50:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:00:00,59.65,59.65,59.65,59.65,200.0,41.9972,41.9972,41.9972,41.9972,200.0
2013-08-22 14:10:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:20:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:30:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:40:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 14:50:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:00:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:10:00,59.65,59.65,59.65,59.65,0.0,41.9972,41.9972,41.9972,41.9972,0.0
2013-08-22 15:20:00,59.97,59.97,59.5,59.66,172400.0,42.2225,42.2225,41.8916,42.0043,172400.0
2013-08-22 15:30:00,59.7,59.92,59.64,59.89,406800.0,42.0325,42.1873,41.9902,42.1662,406800.0
2013-08-22 15:40:00,59.9,59.95,59.77,59.92,480100.0,42.1733,42.2085,42.0817,42.1873,480100.0
2013-08-22 15:50:00,59.91,59.98,59.65,59.93,784000.0,42.1803,42.2296,41.9972,42.1944,784000.0
2013-08-23 09:30:00,60.0,60.12,59.75,60.07,469900.0,42.2437,42.3282,42.0677,42.293,469900.0
2013-08-23 09:40:00,60.07,60.12,59.74,59.78,282900.0,42.293,42.3282,42.0606,42.0888,282900.0
2013-08-23 09:50:00,59.78,59.89,59.73,59.82,195800.0,42.0888,42.1662,42.0536,42.1169,195800.0
2013-08-23 10:00:00,59.82,59.86,59.48,59.74,304700.0,42.1169,42.1451,41.8776,42.0606,304700.0
2013-08-23 10:10:00,59.74,59.79,59.53,59.55,129300.0,42.0606,42.0958,41.9128,41.9268,129300.0
2013-08-23 10:20:00,59.54,59.64,59.47,59.54,173900.0,41.9198,41.9902,41.8705,41.9198,173900.0
2013-08-23 10:30:00,59.53,59.71,59.5,59.64,163200.0,41.9128,42.0395,41.8916,41.9902,163200.0
2013-08-23 10:40:00,59.64,59.82,59.64,59.79,128400.0,41.9902,42.1169,41.9902,42.0958,128400.0
2013-08-23 10:50:00,59.8,59.88,59.7,59.71,92000.0,42.1029,42.1592,42.0325,42.0395,92000.0
2013-08-23 11:00:00,59.69,59.81,59.69,59.73,134700.0,42.0254,42.1099,42.0254,42.0536,134700.0
2013-08-23 11:10:00,59.71,59.74,59.63,59.72,76300.0,42.0395,42.0606,41.9832,42.0465,76300.0
2013-08-23 11:20:00,59.71,59.74,59.66,59.69,98700.0,42.0395,42.0606,42.0043,42.0254,98700.0
2013-08-23 11:30:00,59.7,59.76,59.6,59.62,111400.0,42.0325,42.0747,41.962,41.9761,111400.0
2013-08-23 11:40:00,59.61,59.72,59.6,59.68,130600.0,41.9691,42.0465,41.962,42.0184,130600.0
2013-08-23 11:50:00,59.69,59.72,59.56,59.62,87800.0,42.0254,42.0465,41.9339,41.9761,87800.0
2013-08-23 12:00:00,59.62,59.69,59.58,59.63,64900.0,41.9761,42.0254,41.948,41.9832,64900.0
2013-08-23 12:10:00,59.62,59.7,59.56,59.7,80200.0,41.9761,42.0325,41.9339,42.0325,80200.0
2013-08-23 12:20:00,59.7,59.76,59.67,59.7,109300.0,42.0325,42.0747,42.0113,42.0325,109300.0
2013-08-23 12:30:00,59.69,59.75,59.67,59.69,57100.0,42.0254,42.0677,42.0113,42.0254,57100.0
2013-08-23 12:40:00,59.69,59.7,59.58,59.61,74500.0,42.0254,42.0325,41.948,41.9691,74500.0
2013-08-23 12:50:00,59.6,59.63,59.53,59.61,91600.0,41.962,41.9832,41.9128,41.9691,91600.0
2013-08-23 13:00:00,59.61,59.72,59.58,59.7,88700.0,41.9691,42.0465,41.948,42.0325,88700.0
2013-08-23 13:10:00,59.71,59.77,59.71,59.75,83500.0,42.0395,42.0817,42.0395,42.0677,83500.0
2013-08-23 13:20:00,59.74,59.78,59.68,59.72,80500.0,42.0606,42.0888,42.0184,42.0465,80500.0
2013-08-23 13:30:00,59.72,59.72,59.63,59.71,74800.0,42.0465,42.0465,41.9832,42.0395,74800.0
2013-08-23 13:40:00,59.72,59.74,59.64,59.68,69100.0,42.0465,42.0606,41.9902,42.0184,69100.0
2013-08-23 13:50:00,59.68,59.71,59.66,59.67,64900.0,42.0184,42.0395,42.0043,42.0113,64900.0
2013-08-23 14:00:00,59.66,59.67,59.59,59.63,66400.0,42.0043,42.0113,41.955,41.9832,66400.0
2013-08-23 14:10:00,59.62,59.69,59.59,59.67,79100.0,41.9761,42.0254,41.955,42.0113,79100.0
2013-08-23 14:20:00,59.67,59.74,59.63,59.7,115700.0,42.0113,42.0606,41.9832,42.0325,115700.0
2013-08-23 14:30:00,59.7,59.71,59.65,59.7,132800.0,42.0325,42.0395,41.9972,42.0325,132800.0
2013-08-23 14:40:00,59.7,59.71,59.6,59.7,395900.0,42.0325,42.0395,41.962,42.0325,395900.0
2013-08-23 14:50:00,59.7,59.73,59.6,59.66,106200.0,42.0325,42.0536,41.962,42.0043,106200.0
2013-08-23 15:00:00,59.66,59.66,59.54,59.54,123100.0,42.0043,42.0043,41.9198,41.9198,123100.0
2013-08-23 15:10:00,59.55,59.57,59.49,59.52,172900.0,41.9268,41.9409,41.8846,41.9057,172900.0
2013-08-23 15:20:00,59.51,59.59,59.5,59.56,87100.0,41.8987,41.955,41.8916,41.9339,87100.0
2013-08-23 15:30:00,59.56,59.61,59.51,59.55,133200.0,41.9339,41.9691,41.8987,41.9268,133200.0
2013-08-23 15:40:00,59.56,59.74,59.53,59.68,286400.0,41.9339,42.0606,41.9128,42.0184,286400.0
2013-08-23 15:50:00,59.69,59.75,59.62,59.64,376300.0,42.0254,42.0677,41.9761,41.9902,376300.0
2013-08-26 09:30:00,59.82,59.93,59.6,59.65,163400.0,42.1169,42.1944,41.962,41.9972,163400.0
2013-08-26 09:40:00,59.65,59.84,59.62,59.77,81400.0,41.9972,42.131,41.9761,42.0817,81400.0
2013-08-26 09:50:00,59.78,59.91,59.74,59.85,182900.0,42.0888,42.1803,42.0606,42.1381,182900.0
2013-08-26 10:00:00,59.85,60.09,59.82,59.87,307100.0,42.1381,42.307,42.1169,42.1521,307100.0
2013-08-26 10:10:00,59.87,60.06,59.86,59.89,176300.0,42.1521,42.2859,42.1451,42.1662,176300.0
2013-08-26 10:20:00,59.89,60.27,59.88,60.21,201300.0,42.1662,42.4338,42.1592,42.3915,201300.0
2013-08-26 10:30:00,60.21,60.34,60.18,60.3,130800.0,42.3915,42.483,42.3704,42.4549,130800.0
2013-08-26 10:40:00,60.3,60.46,60.21,60.45,107300.0,42.4549,42.5675,42.3915,42.5605,107300.0
2013-08-26 10:50:00,60.46,60.52,60.35,60.48,110500.0,42.5675,42.6098,42.4901,42.5816,110500.0
2013-08-26 11:00:00,60.47,60.51,60.36,60.4,76500.0,42.5746,42.6027,42.4971,42.5253,76500.0
2013-08-26 11:10:00,60.39,60.64,60.39,60.55,123800.0,42.5183,42.6943,42.5183,42.6309,123800.0
2013-08-26 11:20:00,60.55,60.65,60.53,60.61,53300.0,42.6309,42.7013,42.6168,42.6731,53300.0
2013-08-26 11:30:00,60.61,60.62,60.5,60.54,93100.0,42.6731,42.6802,42.5957,42.6239,93100.0
2013-08-26 11:40:00,60.54,60.65,60.48,60.64,110500.0,42.6239,42.7013,42.5816,42.6943,110500.0
2013-08-26 11:50:00,60.63,60.69,60.56,60.69,118800.0,42.6872,42.7295,42.6379,42.7295,118800.0
2013-08-26 12:00:00,60.69,60.75,60.65,60.7,137400.0,42.7295,42.7717,42.7013,42.7365,137400.0
2013-08-26 12:10:00,60.71,60.72,60.61,60.66,52400.0,42.7436,42.7506,42.6731,42.7083,52400.0
2013-08-26 12:20:00,60.64,60.68,60.59,60.63,168500.0,42.6943,42.7224,42.6591,42.6872,168500.0
2013-08-26 12:30:00,60.63,60.88,60.55,60.85,264600.0,42.6872,42.8632,42.6309,42.8421,264600.0
2013-08-26 12:40:00,60.86,60.99,60.82,60.83,174600.0,42.8492,42.9407,42.821,42.828,174600.0
2013-08-26 12:50:00,60.82,60.92,60.82,60.9,73100.0,42.821,42.8914,42.821,42.8773,73100.0
2013-08-26 13:00:00,60.89,60.96,60.85,60.92,98300.0,42.8703,42.9196,42.8421,42.8914,98300.0
2013-08-26 13:10:00,60.92,60.93,60.79,60.83,73900.0,42.8914,42.8984,42.7999,42.828,73900.0
2013-08-26 13:20:00,60.83,60.88,60.8,60.8,80600.0,42.828,42.8632,42.8069,42.8069,80600.0
2013-08-26 13:30:00,60.8,60.8,60.7,60.76,127800.0,42.8069,42.8069,42.7365,42.7788,127800.0
2013-08-26 13:40:00,60.75,60.82,60.7,60.73,88700.0,42.7717,42.821,42.7365,42.7576,88700.0
2013-08-26 13:50:00,60.72,60.79,60.71,60.76,72700.0,42.7506,42.7999,42.7436,42.7788,72700.0
2013-08-26 14:00:00,60.75,60.85,60.72,60.85,65300.0,42.7717,42.8421,42.7506,42.8421,65300.0
2013-08-26 14:10:00,60.85,60.93,60.84,60.93,95300.0,42.8421,42.8984,42.8351,42.8984,95300.0
2013-08-26 14:20:00,60.93,60.95,60.87,60.91,73100.0,42.8984,42.9125,42.8562,42.8844,73100.0
2013-08-26 14:30:00,60.9,60.97,60.87,60.93,118800.0,42.8773,42.9266,42.8562,42.8984,118800.0
2013-08-26 14:40:00,60.92,60.92,60.72,60.75,136900.0,42.8914,42.8914,42.7506,42.7717,136900.0
2013-08-26 14:50:00,60.75,60.83,60.69,60.82,119400.0,42.7717,42.828,42.7295,42.821,119400.0
2013-08-26 15:00:00,60.82,60.83,60.74,60.79,132200.0,42.821,42.828,42.7647,42.7999,132200.0
2013-08-26 15:10:00,60.79,60.79,60.41,60.42,119000.0,42.7999,42.7999,42.5323,42.5394,119000.0
2013-08-26 15:20:00,60.42,60.42,60.23,60.39,278200.0,42.5394,42.5394,42.4056,42.5183,278200.0
2013-08-26 15:30:00,60.39,60.52,60.33,60.5,141100.0,42.5183,42.6098,42.476,42.5957,141100.0
2013-08-26 15:40:00,60.51,60.6,60.43,60.49,160300.0,42.6027,42.6661,42.5464,42.5887,160300.0
2013-08-26 15:50:00,60.48,60.5,60.38,60.44,360500.0,42.5816,42.5957,42.5112,42.5535,360500.0
2013-08-27 09:30:00,59.8,59.83,59.24,59.61,432600.0,42.1029,42.124,41.7086,41.9691,432600.0
2013-08-27 09:40:00,59.63,59.83,59.6,59.62,227700.0,41.9832,42.124,41.962,41.9761,227700.0
2013-08-27 09:50:00,59.61,59.83,59.6,59.75,248700.0,41.9691,42.124,41.962,42.0677,248700.0
2013-08-27 10:00:00,59.75,59.79,59.55,59.69,224400.0,42.0677,42.0958,41.9268,42.0254,224400.0
2013-08-27 10:10:00,59.69,59.71,59.55,59.62,173500.0,42.0254,42.0395,41.9268,41.9761,173500.0
2013-08-27 10:20:00,59.62,59.62,59.35,59.35,245000.0,41.9761,41.9761,41.786,41.786,245000.0
2013-08-27 10:30:00,59.35,59.4,59.07,59.24,281500.0,41.786,41.8212,41.5889,41.7086,281500.0
2013-08-27 10:40:00,59.26,59.4,59.14,59.23,139300.0,41.7227,41.8212,41.6382,41.7015,139300.0
2013-08-27 10:50:00,59.24,59.42,59.13,59.41,97300.0,41.7086,41.8353,41.6311,41.8283,97300.0
2013-08-27 11:00:00,59.4,59.41,59.08,59.11,125600.0,41.8212,41.8283,41.5959,41.6171,125600.0
2013-08-27 11:10:00,59.12,59.2,59.0,59.16,115500.0,41.6241,41.6804,41.5396,41.6523,115500.0
2013-08-27 11:20:00,59.16,59.33,59.16,59.22,111900.0,41.6523,41.7719,41.6523,41.6945,111900.0
2013-08-27 11:30:00,59.23,59.32,59.08,59.19,115800.0,41.7015,41.7649,41.5959,41.6734,115800.0
2013-08-27 11:40:00,59.19,59.22,58.96,59.02,90200.0,41.6734,41.6945,41.5114,41.5537,90200.0
2013-08-27 11:50:00,59.02,59.1,58.96,59.04,80900.0,41.5537,41.61,41.5114,41.5678,80900.0
2013-08-27 12:00:00,59.02,59.04,58.84,58.89,132500.0,41.5537,41.5678,41.427,41.4622,132500.0
2013-08-27 12:10:00,58.87,58.94,58.74,58.83,87800.0,41.4481,41.4974,41.3566,41.4199,87800.0
2013-08-27 12:20:00,58.82,58.97,58.8,58.91,84700.0,41.4129,41.5185,41.3988,41.4762,84700.0
2013-08-27 12:30:00,58.88,59.03,58.84,58.99,67800.0,41.4551,41.5607,41.427,41.5326,67800.0
2013-08-27 12:40:00,59.0,59.1,58.9,59.1,73600.0,41.5396,41.61,41.4692,41.61,73600.0
2013-08-27 12:50:00,59.1,59.16,58.96,58.97,93800.0,41.61,41.6523,41.5114,41.5185,93800.0
2013-08-27 13:00:00,58.97,59.08,58.9,59.05,154800.0,41.5185,41.5959,41.4692,41.5748,154800.0
2013-08-27 13:10:00,59.05,59.16,58.99,59.02,94700.0,41.5748,41.6523,41.5326,41.5537,94700.0
2013-08-27 13:20:00,59.02,59.04,58.84,58.93,75500.0,41.5537,41.5678,41.427,41.4903,75500.0
2013-08-27 13:30:00,58.91,59.03,58.88,58.98,83100.0,41.4762,41.5607,41.4551,41.5255,83100.0
2013-08-27 13:40:00,58.98,59.12,58.97,59.08,72600.0,41.5255,41.6241,41.5185,41.5959,72600.0
2013-08-27 13:50:00,59.09,59.11,58.99,59.04,98100.0,41.603,41.6171,41.5326,41.5678,98100.0
2013-08-27 14:00:00,59.03,59.04,58.81,58.81,90200.0,41.5607,41.5678,41.4058,41.4058,90200.0
2013-08-27 14:10:00,58.8,58.85,58.67,58.75,102600.0,41.3988,41.434,41.3073,41.3636,102600.0
2013-08-27 14:20:00,58.75,58.76,58.58,58.68,96900.0,41.3636,41.3706,41.2439,41.3143,96900.0
2013-08-27 14:30:00,58.68,58.8,58.63,58.67,121600.0,41.3143,41.3988,41.2791,41.3073,121600.0
2013-08-27 14:40:00,58.68,58.9,58.67,58.78,104200.0,41.3143,41.4692,41.3073,41.3847,104200.0
2013-08-27 14:50:00,58.77,58.92,58.74,58.8,98200.0,41.3777,41.4833,41.3566,41.3988,98200.0
2013-08-27 15:00:00,58.79,58.95,58.73,58.8,94000.0,41.3918,41.5044,41.3495,41.3988,94000.0
2013-08-27 15:10:00,58.8,58.82,58.63,58.66,133400.0,41.3988,41.4129,41.2791,41.3002,133400.0
2013-08-27 15:20:00,58.67,58.78,58.58,58.68,146200.0,41.3073,41.3847,41.2439,41.3143,146200.0
2013-08-27 15:30:00,58.67,58.76,58.57,58.67,167000.0,41.3073,41.3706,41.2369,41.3073,167000.0
2013-08-27 15:40:00,58.68,58.79,58.67,58.78,160100.0,41.3143,41.3918,41.3073,41.3847,160100.0
2013-08-27 15:50:00,58.77,58.83,58.72,58.74,428900.0,41.3777,41.4199,41.3425,41.3566,428900.0
2013-08-28 09:30:00,58.88,58.93,58.51,58.71,205400.0,41.4551,41.4903,41.1946,41.3354,205400.0
2013-08-28 09:40:00,58.77,58.81,58.5,58.65,153100.0,41.3777,41.4058,41.1876,41.2932,153100.0
2013-08-28 09:50:00,58.7,59.0,58.66,58.91,154800.0,41.3284,41.5396,41.3002,41.4762,154800.0
2013-08-28 10:00:00,58.91,58.98,58.82,58.83,150200.0,41.4762,41.5255,41.4129,41.4199,150200.0
2013-08-28 10:10:00,58.83,59.12,58.72,59.06,128100.0,41.4199,41.6241,41.3425,41.5819,128100.0
2013-08-28 10:20:00,59.08,59.22,58.95,59.14,171300.0,41.5959,41.6945,41.5044,41.6382,171300.0
2013-08-28 10:30:00,59.14,59.37,59.09,59.3,98300.0,41.6382,41.8001,41.603,41.7508,98300.0
2013-08-28 10:40:00,59.3,59.31,59.14,59.21,154900.0,41.7508,41.7579,41.6382,41.6875,154900.0
2013-08-28 10:50:00,59.21,59.38,59.2,59.38,174800.0,41.6875,41.8072,41.6804,41.8072,174800.0
2013-08-28 11:00:00,59.37,59.41,59.28,59.38,118400.0,41.8001,41.8283,41.7367,41.8072,118400.0
2013-08-28 11:10:00,59.38,59.41,59.26,59.33,100100.0,41.8072,41.8283,41.7227,41.7719,100100.0
2013-08-28 11:20:00,59.33,59.44,59.33,59.37,127900.0,41.7719,41.8494,41.7719,41.8001,127900.0
2013-08-28 11:30:00,59.35,59.58,59.35,59.53,136300.0,41.786,41.948,41.786,41.9128,136300.0
2013-08-28 11:40:00,59.53,59.69,59.53,59.68,101800.0,41.9128,42.0254,41.9128,42.0184,101800.0
2013-08-28 11:50:00,59.69,60.05,59.67,60.02,370000.0,42.0254,42.2789,42.0113,42.2577,370000.0
2013-08-28 12:00:00,60.03,60.2,59.85,59.86,220900.0,42.2648,42.3845,42.1381,42.1451,220900.0
2013-08-28 12:10:00,59.86,60.11,59.82,60.02,211400.0,42.1451,42.3211,42.1169,42.2577,211400.0
2013-08-28 12:20:00,60.02,60.1,60.0,60.08,96300.0,42.2577,42.3141,42.2437,42.3,96300.0
2013-08-28 12:30:00,60.08,60.2,60.07,60.18,129200.0,42.3,42.3845,42.293,42.3704,129200.0
2013-08-28 12:40:00,60.17,60.28,60.17,60.22,139800.0,42.3634,42.4408,42.3634,42.3986,139800.0
2013-08-28 12:50:00,60.22,60.4,60.19,60.37,128700.0,42.3986,42.5253,42.3774,42.5042,128700.0
2013-08-28 13:00:00,60.37,60.42,60.22,60.23,135200.0,42.5042,42.5394,42.3986,42.4056,135200.0
2013-08-28 13:10:00,60.23,60.43,60.21,60.42,157400.0,42.4056,42.5464,42.3915,42.5394,157400.0
2013-08-28 13:20:00,60.42,60.45,60.37,60.44,130900.0,42.5394,42.5605,42.5042,42.5535,130900.0
2013-08-28 13:30:00,60.44,60.54,60.39,60.52,183400.0,42.5535,42.6239,42.5183,42.6098,183400.0
2013-08-28 13:40:00,60.52,60.64,60.49,60.64,165300.0,42.6098,42.6943,42.5887,42.6943,165300.0
2013-08-28 13:50:00,60.64,60.73,60.6,60.73,293300.0,42.6943,42.7576,42.6661,42.7576,293300.0
2013-08-28 14:00:00,60.73,60.84,60.71,60.72,169700.0,42.7576,42.8351,42.7436,42.7506,169700.0
2013-08-28 14:10:00,60.72,60.78,60.6,60.68,280700.0,42.7506,42.7928,42.6661,42.7224,280700.0
2013-08-28 14:20:00,60.69,60.86,60.69,60.7,122800.0,42.7295,42.8492,42.7295,42.7365,122800.0
2013-08-28 14:30:00,60.7,60.8,60.68,60.71,266200.0,42.7365,42.8069,42.7224,42.7436,266200.0
2013-08-28 14:40:00,60.7,60.71,60.39,60.52,207200.0,42.7365,42.7436,42.5183,42.6098,207200.0
2013-08-28 14:50:00,60.52,60.63,60.4,60.59,469500.0,42.6098,42.6872,42.5253,42.6591,469500.0
2013-08-28 15:00:00,60.6,60.91,60.59,60.9,248900.0,42.6661,42.8844,42.6591,42.8773,248900.0
2013-08-28 15:10:00,60.91,61.0,60.89,60.93,246700.0,42.8844,42.9477,42.8703,42.8984,246700.0
2013-08-28 15:20:00,60.94,61.04,60.92,60.92,167000.0,42.9055,42.9759,42.8914,42.8914,167000.0
2013-08-28 15:30:00,60.92,60.93,60.61,60.63,252800.0,42.8914,42.8984,42.6731,42.6872,252800.0
2013-08-28 15:40:00,60.64,60.67,60.46,60.52,283700.0,42.6943,42.7154,42.5675,42.6098,283700.0
2013-08-28 15:50:00,60.51,60.58,60.4,60.46,560800.0,42.6027,42.652,42.5253,42.5675,560800.0
2013-08-29 09:30:00,60.13,60.72,59.91,60.66,335800.0,42.3352,42.7506,42.1803,42.7083,335800.0
2013-08-29 09:40:00,60.69,60.73,60.38,60.5,181600.0,42.7295,42.7576,42.5112,42.5957,181600.0
2013-08-29 09:50:00,60.5,60.62,60.44,60.46,184600.0,42.5957,42.6802,42.5535,42.5675,184600.0
2013-08-29 10:00:00,60.44,60.61,60.34,60.61,104100.0,42.5535,42.6731,42.483,42.6731,104100.0
2013-08-29 10:10:00,60.62,60.7,60.48,60.69,89400.0,42.6802,42.7365,42.5816,42.7295,89400.0
2013-08-29 10:20:00,60.68,60.83,60.62,60.8,153600.0,42.7224,42.828,42.6802,42.8069,153600.0
2013-08-29 10:30:00,60.8,61.19,60.77,61.18,166700.0,42.8069,43.0815,42.7858,43.0745,166700.0
2013-08-29 10:40:00,61.19,61.28,61.08,61.23,156600.0,43.0815,43.1449,43.0041,43.1097,156600.0
2013-08-29 10:50:00,61.25,61.26,61.13,61.14,85900.0,43.1237,43.1308,43.0393,43.0463,85900.0
2013-08-29 11:00:00,61.15,61.19,60.95,60.99,144900.0,43.0533,43.0815,42.9125,42.9407,144900.0
2013-08-29 11:10:00,60.98,61.12,60.98,61.1,80700.0,42.9336,43.0322,42.9336,43.0181,80700.0
2013-08-29 11:20:00,61.11,61.19,61.08,61.17,118400.0,43.0252,43.0815,43.0041,43.0674,118400.0
2013-08-29 11:30:00,61.19,61.25,61.07,61.09,108300.0,43.0815,43.1237,42.997,43.0111,108300.0
2013-08-29 11:40:00,61.09,61.13,61.02,61.04,107600.0,43.0111,43.0393,42.9618,42.9759,107600.0
2013-08-29 11:50:00,61.04,61.16,60.98,61.14,76800.0,42.9759,43.0604,42.9336,43.0463,76800.0
2013-08-29 12:00:00,61.14,61.17,61.0,61.0,79300.0,43.0463,43.0674,42.9477,42.9477,79300.0
2013-08-29 12:10:00,61.0,61.0,60.9,60.93,71100.0,42.9477,42.9477,42.8773,42.8984,71100.0
2013-08-29 12:20:00,60.92,60.98,60.85,60.86,55600.0,42.8914,42.9336,42.8421,42.8492,55600.0
2013-08-29 12:30:00,60.87,60.9,60.81,60.84,94900.0,42.8562,42.8773,42.814,42.8351,94900.0
2013-08-29 12:40:00,60.83,60.85,60.73,60.81,77800.0,42.828,42.8421,42.7576,42.814,77800.0
2013-08-29 12:50:00,60.81,60.9,60.8,60.86,40800.0,42.814,42.8773,42.8069,42.8492,40800.0
2013-08-29 13:00:00,60.86,60.93,60.8,60.91,64100.0,42.8492,42.8984,42.8069,42.8844,64100.0
2013-08-29 13:10:00,60.9,60.91,60.76,60.8,73800.0,42.8773,42.8844,42.7788,42.8069,73800.0
2013-08-29 13:20:00,60.8,60.8,60.65,60.75,102400.0,42.8069,42.8069,42.7013,42.7717,102400.0
2013-08-29 13:30:00,60.75,60.75,60.56,60.56,77900.0,42.7717,42.7717,42.6379,42.6379,77900.0
2013-08-29 13:40:00,60.55,60.7,60.55,60.66,55800.0,42.6309,42.7365,42.6309,42.7083,55800.0
2013-08-29 13:50:00,60.66,60.69,60.58,60.61,51800.0,42.7083,42.7295,42.652,42.6731,51800.0
2013-08-29 14:00:00,60.61,60.83,60.57,60.8,73000.0,42.6731,42.828,42.645,42.8069,73000.0
2013-08-29 14:10:00,60.8,60.85,60.67,60.67,59900.0,42.8069,42.8421,42.7154,42.7154,59900.0
2013-08-29 14:20:00,60.67,60.89,60.67,60.84,70100.0,42.7154,42.8703,42.7154,42.8351,70100.0
2013-08-29 14:30:00,60.83,61.01,60.83,60.97,111200.0,42.828,42.9548,42.828,42.9266,111200.0
2013-08-29 14:40:00,60.96,61.04,60.94,61.01,75100.0,42.9196,42.9759,42.9055,42.9548,75100.0
2013-08-29 14:50:00,61.01,61.04,60.99,61.03,67000.0,42.9548,42.9759,42.9407,42.9689,67000.0
2013-08-29 15:00:00,61.02,61.04,60.8,60.88,103800.0,42.9618,42.9759,42.8069,42.8632,103800.0
2013-08-29 15:10:00,60.88,61.03,60.87,60.93,98600.0,42.8632,42.9689,42.8562,42.8984,98600.0
2013-08-29 15:20:00,60.93,60.94,60.84,60.9,197900.0,42.8984,42.9055,42.8351,42.8773,197900.0
2013-08-29 15:30:00,60.9,60.91,60.73,60.84,148900.0,42.8773,42.8844,42.7576,42.8351,148900.0
2013-08-29 15:40:00,60.84,61.03,60.83,60.98,250200.0,42.8351,42.9689,42.828,42.9336,250200.0
2013-08-29 15:50:00,60.98,61.12,60.91,60.95,699100.0,42.9336,43.0322,42.8844,42.9125,699100.0
2013-08-30 09:30:00,60.92,61.16,60.77,61.03,437000.0,42.8914,43.0604,42.7858,42.9689,437000.0
2013-08-30 09:40:00,61.04,61.16,60.9,60.95,149700.0,42.9759,43.0604,42.8773,42.9125,149700.0
2013-08-30 09:50:00,60.97,61.09,60.7,60.78,148200.0,42.9266,43.0111,42.7365,42.7928,148200.0
2013-08-30 10:00:00,60.76,60.77,60.45,60.67,154300.0,42.7788,42.7858,42.5605,42.7154,154300.0
2013-08-30 10:10:00,60.65,60.87,60.48,60.86,189300.0,42.7013,42.8562,42.5816,42.8492,189300.0
2013-08-30 10:20:00,60.87,60.87,60.51,60.52,63300.0,42.8562,42.8562,42.6027,42.6098,63300.0
2013-08-30 10:30:00,60.52,60.59,60.45,60.49,119500.0,42.6098,42.6591,42.5605,42.5887,119500.0
2013-08-30 10:40:00,60.5,60.55,60.4,60.54,134400.0,42.5957,42.6309,42.5253,42.6239,134400.0
2013-08-30 10:50:00,60.54,60.54,60.39,60.47,119600.0,42.6239,42.6239,42.5183,42.5746,119600.0
2013-08-30 11:00:00,60.46,60.46,60.29,60.33,92900.0,42.5675,42.5675,42.4478,42.476,92900.0
2013-08-30 11:10:00,60.36,60.48,60.21,60.29,117300.0,42.4971,42.5816,42.3915,42.4478,117300.0
2013-08-30 11:20:00,60.29,60.43,60.2,60.21,84000.0,42.4478,42.5464,42.3845,42.3915,84000.0
2013-08-30 11:30:00,60.19,60.28,60.0,60.03,101100.0,42.3774,42.4408,42.2437,42.2648,101100.0
2013-08-30 11:40:00,60.01,60.23,59.96,60.15,98800.0,42.2507,42.4056,42.2155,42.3493,98800.0
2013-08-30 11:50:00,60.14,60.29,60.09,60.15,94900.0,42.3422,42.4478,42.307,42.3493,94900.0
2013-08-30 12:00:00,60.15,60.24,60.07,60.21,66600.0,42.3493,42.4126,42.293,42.3915,66600.0
2013-08-30 12:10:00,60.2,60.37,60.19,60.36,67000.0,42.3845,42.5042,42.3774,42.4971,67000.0
2013-08-30 12:20:00,60.36,60.38,60.23,60.32,77400.0,42.4971,42.5112,42.4056,42.469,77400.0
2013-08-30 12:30:00,60.31,60.4,60.31,60.33,49500.0,42.4619,42.5253,42.4619,42.476,49500.0
2013-08-30 12:40:00,60.33,60.39,60.28,60.36,41400.0,42.476,42.5183,42.4408,42.4971,41400.0
2013-08-30 12:50:00,60.36,60.45,60.34,60.43,51600.0,42.4971,42.5605,42.483,42.5464,51600.0
2013-08-30 13:00:00,60.43,60.45,59.98,60.0,91200.0,42.5464,42.5605,42.2296,42.2437,91200.0
2013-08-30 13:10:00,60.0,60.5,59.98,60.41,97000.0,42.2437,42.5957,42.2296,42.5323,97000.0
2013-08-30 13:20:00,60.42,60.48,60.26,60.44,37400.0,42.5394,42.5816,42.4267,42.5535,37400.0
2013-08-30 13:30:00,60.45,60.48,60.36,60.43,36700.0,42.5605,42.5816,42.4971,42.5464,36700.0
2013-08-30 13:40:00,60.43,60.49,60.31,60.45,40800.0,42.5464,42.5887,42.4619,42.5605,40800.0
2013-08-30 13:50:00,60.45,60.49,60.3,60.3,45200.0,42.5605,42.5887,42.4549,42.4549,45200.0
2013-08-30 14:00:00,60.3,60.4,60.22,60.29,61400.0,42.4549,42.5253,42.3986,42.4478,61400.0
2013-08-30 14:10:00,60.28,60.33,60.22,60.3,44700.0,42.4408,42.476,42.3986,42.4549,44700.0
2013-08-30 14:20:00,60.32,60.38,60.24,60.24,80900.0,42.469,42.5112,42.4126,42.4126,80900.0
2013-08-30 14:30:00,60.24,60.52,60.24,60.49,68800.0,42.4126,42.6098,42.4126,42.5887,68800.0
2013-08-30 14:40:00,60.48,60.48,60.38,60.47,45900.0,42.5816,42.5816,42.5112,42.5746,45900.0
2013-08-30 14:50:00,60.46,60.54,60.42,60.49,58500.0,42.5675,42.6239,42.5394,42.5887,58500.0
2013-08-30 15:00:00,60.49,60.52,60.33,60.4,115100.0,42.5887,42.6098,42.476,42.5253,115100.0
2013-08-30 15:10:00,60.41,60.52,60.35,60.45,77900.0,42.5323,42.6098,42.4901,42.5605,77900.0
2013-08-30 15:20:00,60.45,60.5,60.39,60.41,91600.0,42.5605,42.5957,42.5183,42.5323,91600.0
2013-08-30 15:30:00,60.39,60.43,60.31,60.37,152800.0,42.5183,42.5464,42.4619,42.5042,152800.0
2013-08-30 15:40:00,60.37,60.37,60.18,60.2,233900.0,42.5042,42.5042,42.3704,42.3845,233900.0
2013-08-30 15:50:00,60.19,60.43,60.04,60.28,531900.0,42.3774,42.5464,42.2718,42.4408,531900.0
2013-09-03 09:30:00,60.98,61.6,60.87,61.28,479700.0,42.9336,43.3702,42.8562,43.1449,479700.0
2013-09-03 09:40:00,61.26,61.42,61.07,61.25,207500.0,43.1308,43.2434,42.997,43.1237,207500.0
2013-09-03 09:50:00,61.25,61.3,61.14,61.15,196100.0,43.1237,43.1589,43.0463,43.0533,196100.0
2013-09-03 10:00:00,61.16,61.25,61.01,61.19,197800.0,43.0604,43.1237,42.9548,43.0815,197800.0
2013-09-03 10:10:00,61.2,61.3,61.02,61.03,148300.0,43.0885,43.1589,42.9618,42.9689,148300.0
2013-09-03 10:20:00,61.03,61.14,60.98,61.0,186100.0,42.9689,43.0463,42.9336,42.9477,186100.0
2013-09-03 10:30:00,61.0,61.25,61.0,61.22,103400.0,42.9477,43.1237,42.9477,43.1026,103400.0
2013-09-03 10:40:00,61.22,61.3,61.15,61.23,92600.0,43.1026,43.1589,43.0533,43.1097,92600.0
2013-09-03 10:50:00,61.23,61.26,61.17,61.23,105100.0,43.1097,43.1308,43.0674,43.1097,105100.0
2013-09-03 11:00:00,61.24,61.4,61.23,61.39,115000.0,43.1167,43.2294,43.1097,43.2223,115000.0
2013-09-03 11:10:00,61.39,61.58,61.38,61.43,215800.0,43.2223,43.3561,43.2153,43.2505,215800.0
2013-09-03 11:20:00,61.43,61.43,61.03,61.05,242900.0,43.2505,43.2505,42.9689,42.9829,242900.0
2013-09-03 11:30:00,61.05,61.17,60.99,61.13,196100.0,42.9829,43.0674,42.9407,43.0393,196100.0
2013-09-03 11:40:00,61.11,61.26,61.06,61.26,177500.0,43.0252,43.1308,42.99,43.1308,177500.0
2013-09-03 11:50:00,61.25,61.3,61.17,61.27,143600.0,43.1237,43.1589,43.0674,43.1378,143600.0
2013-09-03 12:00:00,61.29,61.29,61.05,61.11,188100.0,43.1519,43.1519,42.9829,43.0252,188100.0
2013-09-03 12:10:00,61.12,61.12,60.8,60.86,137200.0,43.0322,43.0322,42.8069,42.8492,137200.0
2013-09-03 12:20:00,60.85,61.01,60.72,60.92,131100.0,42.8421,42.9548,42.7506,42.8914,131100.0
2013-09-03 12:30:00,60.92,61.0,60.85,61.0,115800.0,42.8914,42.9477,42.8421,42.9477,115800.0
2013-09-03 12:40:00,61.0,61.0,60.78,60.83,111000.0,42.9477,42.9477,42.7928,42.828,111000.0
2013-09-03 12:50:00,60.83,60.83,60.69,60.74,108200.0,42.828,42.828,42.7295,42.7647,108200.0
2013-09-03 13:00:00,60.75,60.78,60.61,60.78,97500.0,42.7717,42.7928,42.6731,42.7928,97500.0
2013-09-03 13:10:00,60.8,60.8,60.67,60.68,86100.0,42.8069,42.8069,42.7154,42.7224,86100.0
2013-09-03 13:20:00,60.68,60.79,60.62,60.76,79600.0,42.7224,42.7999,42.6802,42.7788,79600.0
2013-09-03 13:30:00,60.76,60.78,60.67,60.69,120300.0,42.7788,42.7928,42.7154,42.7295,120300.0
2013-09-03 13:40:00,60.68,60.72,60.44,60.46,115800.0,42.7224,42.7506,42.5535,42.5675,115800.0
2013-09-03 13:50:00,60.47,60.57,60.39,60.48,111500.0,42.5746,42.645,42.5183,42.5816,111500.0
2013-09-03 14:00:00,60.5,60.51,60.47,60.51,98800.0,42.5957,42.6027,42.5746,42.6027,98800.0
2013-09-03 14:10:00,60.51,60.55,60.46,60.52,129200.0,42.6027,42.6309,42.5675,42.6098,129200.0
2013-09-03 14:20:00,60.51,60.52,60.33,60.46,127800.0,42.6027,42.6098,42.476,42.5675,127800.0
2013-09-03 14:30:00,60.45,60.53,60.41,60.51,145700.0,42.5605,42.6168,42.5323,42.6027,145700.0
2013-09-03 14:40:00,60.51,60.53,60.42,60.52,100400.0,42.6027,42.6168,42.5394,42.6098,100400.0
2013-09-03 14:50:00,60.52,60.59,60.38,60.56,130700.0,42.6098,42.6591,42.5112,42.6379,130700.0
2013-09-03 15:00:00,60.57,60.89,60.54,60.82,139900.0,42.645,42.8703,42.6239,42.821,139900.0
2013-09-03 15:10:00,60.82,60.95,60.8,60.91,139300.0,42.821,42.9125,42.8069,42.8844,139300.0
2013-09-03 15:20:00,60.9,60.94,60.84,60.86,121800.0,42.8773,42.9055,42.8351,42.8492,121800.0
2013-09-03 15:30:00,60.87,61.03,60.86,61.03,152800.0,42.8562,42.9689,42.8492,42.9689,152800.0
2013-09-03 15:40:00,61.03,61.09,60.7,60.76,217700.0,42.9689,43.0111,42.7365,42.7788,217700.0
2013-09-03 15:50:00,60.76,60.92,60.67,60.91,625200.0,42.7788,42.8914,42.7154,42.8844,625200.0
2013-09-04 09:30:00,60.8,60.91,60.36,60.41,234500.0,42.8069,42.8844,42.4971,42.5323,234500.0
2013-09-04 09:40:00,60.38,60.8,60.36,60.58,146700.0,42.5112,42.8069,42.4971,42.652,146700.0
2013-09-04 09:50:00,60.58,60.99,60.58,60.98,117700.0,42.652,42.9407,42.652,42.9336,117700.0
2013-09-04 10:00:00,60.98,61.25,60.98,61.11,163700.0,42.9336,43.1237,42.9336,43.0252,163700.0
2013-09-04 10:10:00,61.1,61.41,61.1,61.33,213100.0,43.0181,43.2364,43.0181,43.1801,213100.0
2013-09-04 10:20:00,61.34,61.46,61.25,61.44,121100.0,43.1871,43.2716,43.1237,43.2575,121100.0
2013-09-04 10:30:00,61.44,61.44,61.18,61.23,143000.0,43.2575,43.2575,43.0745,43.1097,143000.0
2013-09-04 10:40:00,61.23,61.26,61.07,61.11,130500.0,43.1097,43.1308,42.997,43.0252,130500.0
2013-09-04 10:50:00,61.11,61.23,61.05,61.09,82300.0,43.0252,43.1097,42.9829,43.0111,82300.0
2013-09-04 11:00:00,61.1,61.4,61.09,61.35,106800.0,43.0181,43.2294,43.0111,43.1942,106800.0
2013-09-04 11:10:00,61.35,61.37,61.26,61.28,97500.0,43.1942,43.2082,43.1308,43.1449,97500.0
2013-09-04 11:20:00,61.28,61.31,61.16,61.19,125100.0,43.1449,43.166,43.0604,43.0815,125100.0
2013-09-04 11:30:00,61.19,61.24,61.16,61.22,89500.0,43.0815,43.1167,43.0604,43.1026,89500.0
2013-09-04 11:40:00,61.22,61.26,61.15,61.22,165400.0,43.1026,43.1308,43.0533,43.1026,165400.0
2013-09-04 11:50:00,61.24,61.37,61.23,61.27,378200.0,43.1167,43.2082,43.1097,43.1378,378200.0
2013-09-04 12:00:00,61.28,61.29,61.2,61.24,100100.0,43.1449,43.1519,43.0885,43.1167,100100.0
2013-09-04 12:10:00,61.24,61.26,61.15,61.24,123400.0,43.1167,43.1308,43.0533,43.1167,123400.0
2013-09-04 12:20:00,61.24,61.26,61.16,61.21,99600.0,43.1167,43.1308,43.0604,43.0956,99600.0
2013-09-04 12:30:00,61.21,61.3,61.21,61.29,104400.0,43.0956,43.1589,43.0956,43.1519,104400.0
2013-09-04 12:40:00,61.29,61.29,61.13,61.18,97400.0,43.1519,43.1519,43.0393,43.0745,97400.0
2013-09-04 12:50:00,61.19,61.24,61.15,61.18,67700.0,43.0815,43.1167,43.0533,43.0745,67700.0
2013-09-04 13:00:00,61.19,61.26,61.13,61.23,76600.0,43.0815,43.1308,43.0393,43.1097,76600.0
2013-09-04 13:10:00,61.23,61.3,61.22,61.28,95600.0,43.1097,43.1589,43.1026,43.1449,95600.0
2013-09-04 13:20:00,61.28,61.3,61.19,61.2,172800.0,43.1449,43.1589,43.0815,43.0885,172800.0
2013-09-04 13:30:00,61.21,61.27,61.19,61.25,105900.0,43.0956,43.1378,43.0815,43.1237,105900.0
2013-09-04 13:40:00,61.25,61.26,61.19,61.22,167100.0,43.1237,43.1308,43.0815,43.1026,167100.0
2013-09-04 13:50:00,61.22,61.23,61.18,61.2,74200.0,43.1026,43.1097,43.0745,43.0885,74200.0
2013-09-04 14:00:00,61.2,61.22,61.13,61.18,191800.0,43.0885,43.1026,43.0393,43.0745,191800.0
2013-09-04 14:10:00,61.18,61.26,61.15,61.23,202700.0,43.0745,43.1308,43.0533,43.1097,202700.0
2013-09-04 14:20:00,61.24,61.31,61.2,61.25,99500.0,43.1167,43.166,43.0885,43.1237,99500.0
2013-09-04 14:30:00,61.24,61.29,61.2,61.28,134900.0,43.1167,43.1519,43.0885,43.1449,134900.0
2013-09-04 14:40:00,61.27,61.3,61.2,61.22,159300.0,43.1378,43.1589,43.0885,43.1026,159300.0
2013-09-04 14:50:00,61.23,61.26,61.19,61.21,99300.0,43.1097,43.1308,43.0815,43.0956,99300.0
2013-09-04 15:00:00,61.21,61.29,61.21,61.26,93300.0,43.0956,43.1519,43.0956,43.1308,93300.0
2013-09-04 15:10:00,61.27,61.3,61.19,61.28,187700.0,43.1378,43.1589,43.0815,43.1449,187700.0
2013-09-04 15:20:00,61.27,61.28,61.1,61.15,208500.0,43.1378,43.1449,43.0181,43.0533,208500.0
2013-09-04 15:30:00,61.15,61.17,61.06,61.08,195300.0,43.0533,43.0674,42.99,43.0041,195300.0
2013-09-04 15:40:00,61.07,61.21,61.0,61.13,302000.0,42.997,43.0956,42.9477,43.0393,302000.0
2013-09-04 15:50:00,61.13,61.17,60.97,61.12,490000.0,43.0393,43.0674,42.9266,43.0322,490000.0
2013-09-05 09:30:00,61.18,61.2,60.85,61.0,259200.0,43.0745,43.0885,42.8421,42.9477,259200.0
2013-09-05 09:40:00,61.02,61.14,61.0,61.09,91700.0,42.9618,43.0463,42.9477,43.0111,91700.0
2013-09-05 09:50:00,61.07,61.14,60.89,61.0,131600.0,42.997,43.0463,42.8703,42.9477,131600.0
2013-09-05 10:00:00,60.99,61.05,60.51,60.73,239800.0,42.9407,42.9829,42.6027,42.7576,239800.0
2013-09-05 10:10:00,60.76,60.9,60.73,60.88,136000.0,42.7788,42.8773,42.7576,42.8632,136000.0
2013-09-05 10:20:00,60.88,61.01,60.72,60.95,147600.0,42.8632,42.9548,42.7506,42.9125,147600.0
2013-09-05 10:30:00,60.94,61.02,60.73,60.87,166000.0,42.9055,42.9618,42.7576,42.8562,166000.0
2013-09-05 10:40:00,60.86,60.88,60.74,60.8,46300.0,42.8492,42.8632,42.7647,42.8069,46300.0
2013-09-05 10:50:00,60.81,60.86,60.58,60.63,106800.0,42.814,42.8492,42.652,42.6872,106800.0
2013-09-05 11:00:00,60.62,60.72,60.6,60.68,94500.0,42.6802,42.7506,42.6661,42.7224,94500.0
2013-09-05 11:10:00,60.7,60.79,60.67,60.75,64200.0,42.7365,42.7999,42.7154,42.7717,64200.0
2013-09-05 11:20:00,60.75,60.86,60.68,60.79,170500.0,42.7717,42.8492,42.7224,42.7999,170500.0
2013-09-05 11:30:00,60.79,60.99,60.78,60.85,100900.0,42.7999,42.9407,42.7928,42.8421,100900.0
2013-09-05 11:40:00,60.84,60.97,60.8,60.92,47200.0,42.8351,42.9266,42.8069,42.8914,47200.0
2013-09-05 11:50:00,60.93,60.95,60.87,60.9,38800.0,42.8984,42.9125,42.8562,42.8773,38800.0
2013-09-05 12:00:00,60.91,60.98,60.85,60.88,49200.0,42.8844,42.9336,42.8421,42.8632,49200.0
2013-09-05 12:10:00,60.87,60.88,60.78,60.81,61100.0,42.8562,42.8632,42.7928,42.814,61100.0
2013-09-05 12:20:00,60.82,60.88,60.75,60.77,35600.0,42.821,42.8632,42.7717,42.7858,35600.0
2013-09-05 12:30:00,60.77,60.77,60.67,60.74,37500.0,42.7858,42.7858,42.7154,42.7647,37500.0
2013-09-05 12:40:00,60.74,60.93,60.71,60.93,35300.0,42.7647,42.8984,42.7436,42.8984,35300.0
2013-09-05 12:50:00,60.93,60.95,60.84,60.85,37600.0,42.8984,42.9125,42.8351,42.8421,37600.0
2013-09-05 13:00:00,60.85,60.98,60.85,60.89,36200.0,42.8421,42.9336,42.8421,42.8703,36200.0
2013-09-05 13:10:00,60.89,60.89,60.7,60.78,43300.0,42.8703,42.8703,42.7365,42.7928,43300.0
2013-09-05 13:20:00,60.79,60.93,60.78,60.78,44700.0,42.7999,42.8984,42.7928,42.7928,44700.0
2013-09-05 13:30:00,60.79,60.83,60.74,60.81,33500.0,42.7999,42.828,42.7647,42.814,33500.0
2013-09-05 13:40:00,60.81,60.94,60.8,60.94,37800.0,42.814,42.9055,42.8069,42.9055,37800.0
2013-09-05 13:50:00,60.94,61.0,60.89,60.91,93700.0,42.9055,42.9477,42.8703,42.8844,93700.0
2013-09-05 14:00:00,60.89,60.96,60.87,60.91,61400.0,42.8703,42.9196,42.8562,42.8844,61400.0
2013-09-05 14:10:00,60.92,61.02,60.92,61.0,90000.0,42.8914,42.9618,42.8914,42.9477,90000.0
2013-09-05 14:20:00,61.0,61.05,61.0,61.03,109200.0,42.9477,42.9829,42.9477,42.9689,109200.0
2013-09-05 14:30:00,61.05,61.18,61.04,61.12,87700.0,42.9829,43.0745,42.9759,43.0322,87700.0
2013-09-05 14:40:00,61.12,61.16,61.1,61.15,79100.0,43.0322,43.0604,43.0181,43.0533,79100.0
2013-09-05 14:50:00,61.14,61.23,61.14,61.18,104400.0,43.0463,43.1097,43.0463,43.0745,104400.0
2013-09-05 15:00:00,61.18,61.21,61.12,61.15,116900.0,43.0745,43.0956,43.0322,43.0533,116900.0
2013-09-05 15:10:00,61.15,61.27,61.13,61.26,145600.0,43.0533,43.1378,43.0393,43.1308,145600.0
2013-09-05 15:20:00,61.27,61.3,61.16,61.2,162400.0,43.1378,43.1589,43.0604,43.0885,162400.0
2013-09-05 15:30:00,61.19,61.2,61.0,61.0,214400.0,43.0815,43.0885,42.9477,42.9477,214400.0
2013-09-05 15:40:00,61.01,61.02,60.91,60.95,200900.0,42.9548,42.9618,42.8844,42.9125,200900.0
2013-09-05 15:50:00,60.95,61.07,60.95,61.07,534100.0,42.9125,42.997,42.9125,42.997,534100.0
2013-09-06 09:30:00,61.32,61.48,60.83,60.9,332200.0,43.173,43.2857,42.828,42.8773,332200.0
2013-09-06 09:40:00,60.89,60.93,60.0,60.28,429100.0,42.8703,42.8984,42.2437,42.4408,429100.0
2013-09-06 09:50:00,60.23,60.23,59.81,59.84,320400.0,42.4056,42.4056,42.1099,42.131,320400.0
2013-09-06 10:00:00,59.83,60.0,59.42,59.96,387100.0,42.124,42.2437,41.8353,42.2155,387100.0
2013-09-06 10:10:00,59.96,60.44,59.84,60.27,349100.0,42.2155,42.5535,42.131,42.4338,349100.0
2013-09-06 10:20:00,60.27,60.55,60.23,60.5,259600.0,42.4338,42.6309,42.4056,42.5957,259600.0
2013-09-06 10:30:00,60.5,60.76,60.45,60.76,144200.0,42.5957,42.7788,42.5605,42.7788,144200.0
2013-09-06 10:40:00,60.77,61.2,60.75,61.16,191000.0,42.7858,43.0885,42.7717,43.0604,191000.0
2013-09-06 10:50:00,61.16,61.25,60.99,61.04,168200.0,43.0604,43.1237,42.9407,42.9759,168200.0
2013-09-06 11:00:00,61.06,61.22,61.05,61.13,109400.0,42.99,43.1026,42.9829,43.0393,109400.0
2013-09-06 11:10:00,61.13,61.18,61.09,61.13,102700.0,43.0393,43.0745,43.0111,43.0393,102700.0
2013-09-06 11:20:00,61.13,61.18,61.04,61.14,122700.0,43.0393,43.0745,42.9759,43.0463,122700.0
2013-09-06 11:30:00,61.14,61.17,60.97,61.1,220400.0,43.0463,43.0674,42.9266,43.0181,220400.0
2013-09-06 11:40:00,61.1,61.17,61.0,61.07,87700.0,43.0181,43.0674,42.9477,42.997,87700.0
2013-09-06 11:50:00,61.06,61.1,60.99,61.04,153800.0,42.99,43.0181,42.9407,42.9759,153800.0
2013-09-06 12:00:00,61.05,61.14,60.97,60.99,169600.0,42.9829,43.0463,42.9266,42.9407,169600.0
2013-09-06 12:10:00,61.0,61.28,61.0,61.23,82400.0,42.9477,43.1449,42.9477,43.1097,82400.0
2013-09-06 12:20:00,61.22,61.35,61.2,61.27,75100.0,43.1026,43.1942,43.0885,43.1378,75100.0
2013-09-06 12:30:00,61.29,61.34,61.23,61.27,87500.0,43.1519,43.1871,43.1097,43.1378,87500.0
2013-09-06 12:40:00,61.26,61.32,61.22,61.32,56600.0,43.1308,43.173,43.1026,43.173,56600.0
2013-09-06 12:50:00,61.32,61.33,61.28,61.32,46000.0,43.173,43.1801,43.1449,43.173,46000.0
2013-09-06 13:00:00,61.32,61.32,61.19,61.23,79300.0,43.173,43.173,43.0815,43.1097,79300.0
2013-09-06 13:10:00,61.22,61.25,61.13,61.2,60000.0,43.1026,43.1237,43.0393,43.0885,60000.0
2013-09-06 13:20:00,61.21,61.22,61.12,61.17,86700.0,43.0956,43.1026,43.0322,43.0674,86700.0
2013-09-06 13:30:00,61.18,61.22,61.15,61.19,34100.0,43.0745,43.1026,43.0533,43.0815,34100.0
2013-09-06 13:40:00,61.19,61.26,61.16,61.21,134300.0,43.0815,43.1308,43.0604,43.0956,134300.0
2013-09-06 13:50:00,61.22,61.44,61.21,61.24,199600.0,43.1026,43.2575,43.0956,43.1167,199600.0
2013-09-06 14:00:00,61.24,61.34,61.2,61.29,101000.0,43.1167,43.1871,43.0885,43.1519,101000.0
2013-09-06 14:10:00,61.29,61.3,61.15,61.17,100500.0,43.1519,43.1589,43.0533,43.0674,100500.0
2013-09-06 14:20:00,61.17,61.22,61.12,61.21,97200.0,43.0674,43.1026,43.0322,43.0956,97200.0
2013-09-06 14:30:00,61.21,61.28,61.19,61.25,103800.0,43.0956,43.1449,43.0815,43.1237,103800.0
2013-09-06 14:40:00,61.25,61.28,61.14,61.24,93800.0,43.1237,43.1449,43.0463,43.1167,93800.0
2013-09-06 14:50:00,61.24,61.28,61.14,61.17,112700.0,43.1167,43.1449,43.0463,43.0674,112700.0
2013-09-06 15:00:00,61.18,61.24,61.05,61.16,173300.0,43.0745,43.1167,42.9829,43.0604,173300.0
2013-09-06 15:10:00,61.14,61.18,61.01,61.18,223500.0,43.0463,43.0745,42.9548,43.0745,223500.0
2013-09-06 15:20:00,61.18,61.23,61.06,61.1,133300.0,43.0745,43.1097,42.99,43.0181,133300.0
2013-09-06 15:30:00,61.1,61.14,60.96,61.14,235700.0,43.0181,43.0463,42.9196,43.0463,235700.0
2013-09-06 15:40:00,61.14,61.23,61.06,61.09,297600.0,43.0463,43.1097,42.99,43.0111,297600.0
2013-09-06 15:50:00,61.09,61.27,61.09,61.12,798000.0,43.0111,43.1378,43.0111,43.0322,798000.0
2013-09-09 09:30:00,61.08,61.68,61.08,61.61,206300.0,43.0041,43.4265,43.0041,43.3772,206300.0
2013-09-09 09:40:00,61.63,61.63,61.3,61.5,131700.0,43.3913,43.3913,43.1589,43.2998,131700.0
2013-09-09 09:50:00,61.5,61.75,61.43,61.75,100300.0,43.2998,43.4758,43.2505,43.4758,100300.0
2013-09-09 10:00:00,61.75,61.79,61.48,61.5,100300.0,43.4758,43.5039,43.2857,43.2998,100300.0
2013-09-09 10:10:00,61.5,61.67,61.39,61.57,122600.0,43.2998,43.4195,43.2223,43.349,122600.0
2013-09-09 10:20:00,61.57,61.69,61.52,61.66,97500.0,43.349,43.4335,43.3138,43.4124,97500.0
2013-09-09 10:30:00,61.65,61.8,61.61,61.74,111700.0,43.4054,43.511,43.3772,43.4687,111700.0
2013-09-09 10:40:00,61.73,61.82,61.66,61.7,87800.0,43.4617,43.5251,43.4124,43.4406,87800.0
2013-09-09 10:50:00,61.69,61.74,61.61,61.71,83000.0,43.4335,43.4687,43.3772,43.4476,83000.0
2013-09-09 11:00:00,61.71,61.85,61.62,61.8,73000.0,43.4476,43.5462,43.3842,43.511,73000.0
2013-09-09 11:10:00,61.81,61.87,61.71,61.87,97000.0,43.518,43.5603,43.4476,43.5603,97000.0
2013-09-09 11:20:00,61.86,61.86,61.77,61.8,63500.0,43.5532,43.5532,43.4899,43.511,63500.0
2013-09-09 11:30:00,61.81,61.89,61.8,61.86,56700.0,43.518,43.5743,43.511,43.5532,56700.0
2013-09-09 11:40:00,61.86,62.08,61.83,62.03,229600.0,43.5532,43.7081,43.5321,43.6729,229600.0
2013-09-09 11:50:00,62.02,62.09,61.97,62.01,83600.0,43.6659,43.7152,43.6307,43.6588,83600.0
2013-09-09 12:00:00,62.01,62.13,62.0,62.11,101500.0,43.6588,43.7433,43.6518,43.7292,101500.0
2013-09-09 12:10:00,62.11,62.23,62.07,62.13,119900.0,43.7292,43.8137,43.7011,43.7433,119900.0
2013-09-09 12:20:00,62.14,62.27,62.11,62.27,247700.0,43.7504,43.8419,43.7292,43.8419,247700.0
2013-09-09 12:30:00,62.25,62.27,62.16,62.23,117300.0,43.8278,43.8419,43.7644,43.8137,117300.0
2013-09-09 12:40:00,62.22,62.28,62.2,62.25,83100.0,43.8067,43.8489,43.7926,43.8278,83100.0
2013-09-09 12:50:00,62.24,62.31,62.23,62.29,84400.0,43.8208,43.87,43.8137,43.856,84400.0
2013-09-09 13:00:00,62.3,62.31,62.14,62.16,99800.0,43.863,43.87,43.7504,43.7644,99800.0
2013-09-09 13:10:00,62.15,62.16,62.04,62.04,87600.0,43.7574,43.7644,43.68,43.68,87600.0
2013-09-09 13:20:00,62.04,62.15,62.02,62.12,83500.0,43.68,43.7574,43.6659,43.7363,83500.0
2013-09-09 13:30:00,62.11,62.18,62.03,62.1,122600.0,43.7292,43.7785,43.6729,43.7222,122600.0
2013-09-09 13:40:00,62.1,62.31,62.1,62.3,217700.0,43.7222,43.87,43.7222,43.863,217700.0
2013-09-09 13:50:00,62.31,62.34,62.21,62.33,66800.0,43.87,43.8912,43.7996,43.8841,66800.0
2013-09-09 14:00:00,62.33,62.4,62.24,62.24,221300.0,43.8841,43.9334,43.8208,43.8208,221300.0
2013-09-09 14:10:00,62.25,62.51,62.24,62.51,130700.0,43.8278,44.0109,43.8208,44.0109,130700.0
2013-09-09 14:20:00,62.49,62.52,62.44,62.51,107300.0,43.9968,44.0179,43.9616,44.0109,107300.0
2013-09-09 14:30:00,62.51,62.54,62.47,62.5,92500.0,44.0109,44.032,43.9827,44.0038,92500.0
2013-09-09 14:40:00,62.5,62.55,62.46,62.53,56300.0,44.0038,44.039,43.9757,44.0249,56300.0
2013-09-09 14:50:00,62.53,62.57,62.47,62.52,84500.0,44.0249,44.0531,43.9827,44.0179,84500.0
2013-09-09 15:00:00,62.53,62.56,62.5,62.53,103200.0,44.0249,44.0461,44.0038,44.0249,103200.0
2013-09-09 15:10:00,62.53,62.63,62.5,62.55,123600.0,44.0249,44.0953,44.0038,44.039,123600.0
2013-09-09 15:20:00,62.55,62.56,62.44,62.5,93100.0,44.039,44.0461,43.9616,44.0038,93100.0
2013-09-09 15:30:00,62.5,62.54,62.45,62.48,116700.0,44.0038,44.032,43.9686,43.9897,116700.0
2013-09-09 15:40:00,62.47,62.56,62.45,62.53,255700.0,43.9827,44.0461,43.9686,44.0249,255700.0
2013-09-09 15:50:00,62.53,62.66,62.5,62.66,631900.0,44.0249,44.1165,44.0038,44.1165,631900.0
2013-09-10 09:30:00,63.16,63.56,63.05,63.55,375800.0,44.4685,44.7501,44.3911,44.7431,375800.0
2013-09-10 09:40:00,63.51,63.55,63.01,63.01,192400.0,44.7149,44.7431,44.3629,44.3629,192400.0
2013-09-10 09:50:00,63.04,63.12,62.77,62.84,231200.0,44.384,44.4403,44.1939,44.2432,231200.0
2013-09-10 10:00:00,62.84,62.91,62.68,62.8,185400.0,44.2432,44.2925,44.1306,44.215,185400.0
2013-09-10 10:10:00,62.8,62.92,62.66,62.66,159200.0,44.215,44.2995,44.1165,44.1165,159200.0
2013-09-10 10:20:00,62.67,62.89,62.66,62.83,96100.0,44.1235,44.2784,44.1165,44.2362,96100.0
2013-09-10 10:30:00,62.83,62.89,62.73,62.75,76500.0,44.2362,44.2784,44.1658,44.1798,76500.0
2013-09-10 10:40:00,62.77,62.92,62.77,62.84,125100.0,44.1939,44.2995,44.1939,44.2432,125100.0
2013-09-10 10:50:00,62.85,62.91,62.77,62.77,91100.0,44.2502,44.2925,44.1939,44.1939,91100.0
2013-09-10 11:00:00,62.78,63.02,62.78,63.0,99800.0,44.201,44.3699,44.201,44.3559,99800.0
2013-09-10 11:10:00,63.01,63.08,62.85,62.85,88400.0,44.3629,44.4122,44.2502,44.2502,88400.0
2013-09-10 11:20:00,62.84,62.9,62.81,62.84,48100.0,44.2432,44.2854,44.2221,44.2432,48100.0
2013-09-10 11:30:00,62.83,62.85,62.66,62.66,73500.0,44.2362,44.2502,44.1165,44.1165,73500.0
2013-09-10 11:40:00,62.68,62.7,62.48,62.55,94200.0,44.1306,44.1446,43.9897,44.039,94200.0
2013-09-10 11:50:00,62.55,62.73,62.55,62.59,70700.0,44.039,44.1658,44.039,44.0672,70700.0
2013-09-10 12:00:00,62.6,62.6,62.46,62.56,63800.0,44.0742,44.0742,43.9757,44.0461,63800.0
2013-09-10 12:10:00,62.56,62.67,62.53,62.67,59500.0,44.0461,44.1235,44.0249,44.1235,59500.0
2013-09-10 12:20:00,62.67,62.67,62.48,62.49,56900.0,44.1235,44.1235,43.9897,43.9968,56900.0
2013-09-10 12:30:00,62.51,62.59,62.47,62.55,39500.0,44.0109,44.0672,43.9827,44.039,39500.0
2013-09-10 12:40:00,62.56,62.58,62.45,62.52,65200.0,44.0461,44.0601,43.9686,44.0179,65200.0
2013-09-10 12:50:00,62.54,62.71,62.49,62.67,69200.0,44.032,44.1517,43.9968,44.1235,69200.0
2013-09-10 13:00:00,62.66,62.7,62.57,62.64,56600.0,44.1165,44.1446,44.0531,44.1024,56600.0
2013-09-10 13:10:00,62.61,62.64,62.48,62.61,63600.0,44.0813,44.1024,43.9897,44.0813,63600.0
2013-09-10 13:20:00,62.6,62.64,62.56,62.58,43900.0,44.0742,44.1024,44.0461,44.0601,43900.0
2013-09-10 13:30:00,62.58,62.64,62.57,62.64,38700.0,44.0601,44.1024,44.0531,44.1024,38700.0
2013-09-10 13:40:00,62.65,62.68,62.62,62.65,42600.0,44.1094,44.1306,44.0883,44.1094,42600.0
2013-09-10 13:50:00,62.65,62.74,62.64,62.66,59400.0,44.1094,44.1728,44.1024,44.1165,59400.0
2013-09-10 14:00:00,62.66,62.68,62.59,62.64,59600.0,44.1165,44.1306,44.0672,44.1024,59600.0
2013-09-10 14:10:00,62.63,62.73,62.61,62.69,68600.0,44.0953,44.1658,44.0813,44.1376,68600.0
2013-09-10 14:20:00,62.7,62.74,62.67,62.7,60400.0,44.1446,44.1728,44.1235,44.1446,60400.0
2013-09-10 14:30:00,62.7,62.78,62.69,62.76,107100.0,44.1446,44.201,44.1376,44.1869,107100.0
2013-09-10 14:40:00,62.75,62.8,62.71,62.74,74200.0,44.1798,44.215,44.1517,44.1728,74200.0
2013-09-10 14:50:00,62.74,62.82,62.7,62.8,65300.0,44.1728,44.2291,44.1446,44.215,65300.0
2013-09-10 15:00:00,62.79,62.8,62.65,62.66,75300.0,44.208,44.215,44.1094,44.1165,75300.0
2013-09-10 15:10:00,62.65,62.75,62.65,62.74,110100.0,44.1094,44.1798,44.1094,44.1728,110100.0
2013-09-10 15:20:00,62.75,62.77,62.68,62.74,99300.0,44.1798,44.1939,44.1306,44.1728,99300.0
2013-09-10 15:30:00,62.75,62.79,62.73,62.76,107800.0,44.1798,44.208,44.1658,44.1869,107800.0
2013-09-10 15:40:00,62.76,62.82,62.7,62.74,219600.0,44.1869,44.2291,44.1446,44.1728,219600.0
2013-09-10 15:50:00,62.75,62.86,62.67,62.85,470100.0,44.1798,44.2573,44.1235,44.2502,470100.0
2013-09-11 09:30:00,63.12,63.3,62.72,62.75,434500.0,44.4403,44.5671,44.1587,44.1798,434500.0
2013-09-11 09:40:00,62.71,62.89,62.66,62.74,156600.0,44.1517,44.2784,44.1165,44.1728,156600.0
2013-09-11 09:50:00,62.75,62.83,62.61,62.64,107200.0,44.1798,44.2362,44.0813,44.1024,107200.0
2013-09-11 10:00:00,62.64,62.73,62.54,62.61,118400.0,44.1024,44.1658,44.032,44.0813,118400.0
2013-09-11 10:10:00,62.61,62.74,62.42,62.49,107300.0,44.0813,44.1728,43.9475,43.9968,107300.0
2013-09-11 10:20:00,62.48,62.48,62.18,62.23,230500.0,43.9897,43.9897,43.7785,43.8137,230500.0
2013-09-11 10:30:00,62.22,62.47,62.19,62.43,102700.0,43.8067,43.9827,43.7856,43.9545,102700.0
2013-09-11 10:40:00,62.43,62.48,62.37,62.41,97900.0,43.9545,43.9897,43.9123,43.9405,97900.0
2013-09-11 10:50:00,62.41,62.43,62.32,62.37,100500.0,43.9405,43.9545,43.8771,43.9123,100500.0
2013-09-11 11:00:00,62.37,62.48,62.37,62.44,86700.0,43.9123,43.9897,43.9123,43.9616,86700.0
2013-09-11 11:10:00,62.43,62.5,62.43,62.48,58700.0,43.9545,44.0038,43.9545,43.9897,58700.0
2013-09-11 11:20:00,62.48,62.54,62.48,62.49,70900.0,43.9897,44.032,43.9897,43.9968,70900.0
2013-09-11 11:30:00,62.49,62.73,62.47,62.65,105200.0,43.9968,44.1658,43.9827,44.1094,105200.0
2013-09-11 11:40:00,62.65,62.68,62.63,62.65,69100.0,44.1094,44.1306,44.0953,44.1094,69100.0
2013-09-11 11:50:00,62.65,62.7,62.63,62.69,80900.0,44.1094,44.1446,44.0953,44.1376,80900.0
2013-09-11 12:00:00,62.69,62.7,62.63,62.68,82300.0,44.1376,44.1446,44.0953,44.1306,82300.0
2013-09-11 12:10:00,62.69,62.84,62.64,62.7,165700.0,44.1376,44.2432,44.1024,44.1446,165700.0
2013-09-11 12:20:00,62.7,62.75,62.63,62.75,82300.0,44.1446,44.1798,44.0953,44.1798,82300.0
2013-09-11 12:30:00,62.75,62.77,62.66,62.7,73300.0,44.1798,44.1939,44.1165,44.1446,73300.0
2013-09-11 12:40:00,62.7,62.71,62.61,62.67,62000.0,44.1446,44.1517,44.0813,44.1235,62000.0
2013-09-11 12:50:00,62.67,62.69,62.6,62.6,53200.0,44.1235,44.1376,44.0742,44.0742,53200.0
2013-09-11 13:00:00,62.6,62.61,62.51,62.55,70200.0,44.0742,44.0813,44.0109,44.039,70200.0
2013-09-11 13:10:00,62.55,62.6,62.55,62.56,66400.0,44.039,44.0742,44.039,44.0461,66400.0
2013-09-11 13:20:00,62.57,62.57,62.52,62.52,48700.0,44.0531,44.0531,44.0179,44.0179,48700.0
2013-09-11 13:30:00,62.53,62.63,62.5,62.59,89000.0,44.0249,44.0953,44.0038,44.0672,89000.0
2013-09-11 13:40:00,62.58,62.61,62.56,62.58,122000.0,44.0601,44.0813,44.0461,44.0601,122000.0
2013-09-11 13:50:00,62.59,62.62,62.57,62.58,60600.0,44.0672,44.0883,44.0531,44.0601,60600.0
2013-09-11 14:00:00,62.58,62.64,62.53,62.64,35800.0,44.0601,44.1024,44.0249,44.1024,35800.0
2013-09-11 14:10:00,62.64,62.65,62.58,62.62,42500.0,44.1024,44.1094,44.0601,44.0883,42500.0
2013-09-11 14:20:00,62.61,62.69,62.59,62.68,47700.0,44.0813,44.1376,44.0672,44.1306,47700.0
2013-09-11 14:30:00,62.69,62.71,62.67,62.7,82400.0,44.1376,44.1517,44.1235,44.1446,82400.0
2013-09-11 14:40:00,62.71,62.75,62.66,62.75,61700.0,44.1517,44.1798,44.1165,44.1798,61700.0
2013-09-11 14:50:00,62.74,62.75,62.64,62.65,96100.0,44.1728,44.1798,44.1024,44.1094,96100.0
2013-09-11 15:00:00,62.65,62.71,62.64,62.65,103600.0,44.1094,44.1517,44.1024,44.1094,103600.0
2013-09-11 15:10:00,62.65,62.7,62.64,62.67,80200.0,44.1094,44.1446,44.1024,44.1235,80200.0
2013-09-11 15:20:00,62.67,62.72,62.66,62.66,124200.0,44.1235,44.1587,44.1165,44.1165,124200.0
2013-09-11 15:30:00,62.66,62.73,62.65,62.73,175400.0,44.1165,44.1658,44.1094,44.1658,175400.0
2013-09-11 15:40:00,62.73,62.8,62.73,62.79,226500.0,44.1658,44.215,44.1658,44.208,226500.0
2013-09-11 15:50:00,62.8,62.93,62.79,62.92,737900.0,44.215,44.3066,44.208,44.2995,737900.0
2013-09-12 09:30:00,63.0,63.08,62.28,62.61,355600.0,44.3559,44.4122,43.8489,44.0813,355600.0
2013-09-12 09:40:00,62.6,62.89,62.54,62.86,144600.0,44.0742,44.2784,44.032,44.2573,144600.0
2013-09-12 09:50:00,62.87,63.04,62.83,62.89,146700.0,44.2643,44.384,44.2362,44.2784,146700.0
2013-09-12 10:00:00,62.89,62.97,62.85,62.93,134300.0,44.2784,44.3347,44.2502,44.3066,134300.0
2013-09-12 10:10:00,62.93,63.03,62.89,63.01,192800.0,44.3066,44.377,44.2784,44.3629,192800.0
2013-09-12 10:20:00,63.03,63.22,63.0,63.21,118400.0,44.377,44.5107,44.3559,44.5037,118400.0
2013-09-12 10:30:00,63.21,63.29,63.19,63.25,126200.0,44.5037,44.56,44.4896,44.5319,126200.0
2013-09-12 10:40:00,63.25,63.35,63.23,63.31,113900.0,44.5319,44.6023,44.5178,44.5741,113900.0
2013-09-12 10:50:00,63.3,63.49,63.29,63.3,142800.0,44.5671,44.7008,44.56,44.5671,142800.0
2013-09-12 11:00:00,63.3,63.47,63.28,63.39,79100.0,44.5671,44.6868,44.553,44.6304,79100.0
2013-09-12 11:10:00,63.39,63.39,63.19,63.28,86900.0,44.6304,44.6304,44.4896,44.553,86900.0
2013-09-12 11:20:00,63.27,63.36,63.19,63.2,86900.0,44.5459,44.6093,44.4896,44.4967,86900.0
2013-09-12 11:30:00,63.2,63.26,62.91,62.92,103900.0,44.4967,44.5389,44.2925,44.2995,103900.0
2013-09-12 11:40:00,62.91,63.08,62.89,63.05,93000.0,44.2925,44.4122,44.2784,44.3911,93000.0
2013-09-12 11:50:00,63.05,63.22,62.97,63.08,134300.0,44.3911,44.5107,44.3347,44.4122,134300.0
2013-09-12 12:00:00,63.08,63.11,62.94,63.04,86300.0,44.4122,44.4333,44.3136,44.384,86300.0
2013-09-12 12:10:00,63.04,63.13,63.01,63.04,60100.0,44.384,44.4474,44.3629,44.384,60100.0
2013-09-12 12:20:00,63.05,63.06,62.97,63.04,68800.0,44.3911,44.3981,44.3347,44.384,68800.0
2013-09-12 12:30:00,63.05,63.16,63.04,63.13,112400.0,44.3911,44.4685,44.384,44.4474,112400.0
2013-09-12 12:40:00,63.13,63.19,63.09,63.14,105100.0,44.4474,44.4896,44.4192,44.4544,105100.0
2013-09-12 12:50:00,63.15,63.2,63.09,63.2,75100.0,44.4615,44.4967,44.4192,44.4967,75100.0
2013-09-12 13:00:00,63.19,63.25,63.15,63.23,56600.0,44.4896,44.5319,44.4615,44.5178,56600.0
2013-09-12 13:10:00,63.23,63.34,63.22,63.33,66300.0,44.5178,44.5952,44.5107,44.5882,66300.0
2013-09-12 13:20:00,63.33,63.35,63.27,63.29,67500.0,44.5882,44.6023,44.5459,44.56,67500.0
2013-09-12 13:30:00,63.29,63.3,63.23,63.27,42200.0,44.56,44.5671,44.5178,44.5459,42200.0
2013-09-12 13:40:00,63.28,63.34,63.23,63.33,68700.0,44.553,44.5952,44.5178,44.5882,68700.0
2013-09-12 13:50:00,63.32,63.37,63.26,63.26,78700.0,44.5812,44.6164,44.5389,44.5389,78700.0
2013-09-12 14:00:00,63.24,63.26,63.19,63.23,60500.0,44.5248,44.5389,44.4896,44.5178,60500.0
2013-09-12 14:10:00,63.23,63.37,63.21,63.35,119200.0,44.5178,44.6164,44.5037,44.6023,119200.0
2013-09-12 14:20:00,63.35,63.36,63.29,63.29,65900.0,44.6023,44.6093,44.56,44.56,65900.0
2013-09-12 14:30:00,63.29,63.32,63.15,63.18,70700.0,44.56,44.5812,44.4615,44.4826,70700.0
2013-09-12 14:40:00,63.18,63.24,63.16,63.23,89300.0,44.4826,44.5248,44.4685,44.5178,89300.0
2013-09-12 14:50:00,63.22,63.3,63.18,63.27,77500.0,44.5107,44.5671,44.4826,44.5459,77500.0
2013-09-12 15:00:00,63.27,63.28,63.1,63.12,75500.0,44.5459,44.553,44.4263,44.4403,75500.0
2013-09-12 15:10:00,63.13,63.16,63.02,63.06,83500.0,44.4474,44.4685,44.3699,44.3981,83500.0
2013-09-12 15:20:00,63.07,63.18,63.06,63.17,67400.0,44.4051,44.4826,44.3981,44.4755,67400.0
2013-09-12 15:30:00,63.17,63.22,63.13,63.22,70400.0,44.4755,44.5107,44.4474,44.5107,70400.0
2013-09-12 15:40:00,63.21,63.29,63.12,63.19,142300.0,44.5037,44.56,44.4403,44.4896,142300.0
2013-09-12 15:50:00,63.2,63.21,63.12,63.2,393500.0,44.4967,44.5037,44.4403,44.4967,393500.0
2013-09-13 09:30:00,63.53,63.62,62.82,63.28,309800.0,44.729,44.7924,44.2291,44.553,309800.0
2013-09-13 09:40:00,63.3,63.36,63.1,63.21,110100.0,44.5671,44.6093,44.4263,44.5037,110100.0
2013-09-13 09:50:00,63.2,63.4,63.08,63.28,96900.0,44.4967,44.6375,44.4122,44.553,96900.0
2013-09-13 10:00:00,63.27,63.27,62.86,62.86,117500.0,44.5459,44.5459,44.2573,44.2573,117500.0
2013-09-13 10:10:00,62.87,62.91,62.74,62.79,185400.0,44.2643,44.2925,44.1728,44.208,185400.0
2013-09-13 10:20:00,62.78,62.88,62.72,62.88,205300.0,44.201,44.2714,44.1587,44.2714,205300.0
2013-09-13 10:30:00,62.89,63.05,62.87,63.05,96700.0,44.2784,44.3911,44.2643,44.3911,96700.0
2013-09-13 10:40:00,63.05,63.17,63.02,63.02,57900.0,44.3911,44.4755,44.3699,44.3699,57900.0
2013-09-13 10:50:00,63.03,63.22,63.01,63.18,60700.0,44.377,44.5107,44.3629,44.4826,60700.0
2013-09-13 11:00:00,63.18,63.18,63.04,63.12,71900.0,44.4826,44.4826,44.384,44.4403,71900.0
2013-09-13 11:10:00,63.13,63.28,63.12,63.26,108900.0,44.4474,44.553,44.4403,44.5389,108900.0
2013-09-13 11:20:00,63.25,63.43,63.19,63.29,126400.0,44.5319,44.6586,44.4896,44.56,126400.0
2013-09-13 11:30:00,63.3,63.37,63.27,63.36,44400.0,44.5671,44.6164,44.5459,44.6093,44400.0
2013-09-13 11:40:00,63.35,63.36,63.3,63.31,39000.0,44.6023,44.6093,44.5671,44.5741,39000.0
2013-09-13 11:50:00,63.31,63.34,63.27,63.3,39100.0,44.5741,44.5952,44.5459,44.5671,39100.0
2013-09-13 12:00:00,63.3,63.36,63.21,63.31,83000.0,44.5671,44.6093,44.5037,44.5741,83000.0
2013-09-13 12:10:00,63.31,63.39,63.29,63.39,55400.0,44.5741,44.6304,44.56,44.6304,55400.0
2013-09-13 12:20:00,63.38,63.4,63.29,63.3,41300.0,44.6234,44.6375,44.56,44.5671,41300.0
2013-09-13 12:30:00,63.31,63.33,63.21,63.21,53000.0,44.5741,44.5882,44.5037,44.5037,53000.0
2013-09-13 12:40:00,63.21,63.22,63.14,63.21,32300.0,44.5037,44.5107,44.4544,44.5037,32300.0
2013-09-13 12:50:00,63.21,63.25,63.17,63.23,46200.0,44.5037,44.5319,44.4755,44.5178,46200.0
2013-09-13 13:00:00,63.21,63.4,63.21,63.38,42700.0,44.5037,44.6375,44.5037,44.6234,42700.0
2013-09-13 13:10:00,63.38,63.4,63.32,63.33,76200.0,44.6234,44.6375,44.5812,44.5882,76200.0
2013-09-13 13:20:00,63.33,63.4,63.28,63.38,28600.0,44.5882,44.6375,44.553,44.6234,28600.0
2013-09-13 13:30:00,63.39,63.4,63.34,63.36,45200.0,44.6304,44.6375,44.5952,44.6093,45200.0
2013-09-13 13:40:00,63.38,63.4,63.35,63.39,62800.0,44.6234,44.6375,44.6023,44.6304,62800.0
2013-09-13 13:50:00,63.38,63.47,63.36,63.45,80300.0,44.6234,44.6868,44.6093,44.6727,80300.0
2013-09-13 14:00:00,63.45,63.51,63.44,63.49,96100.0,44.6727,44.7149,44.6656,44.7008,96100.0
2013-09-13 14:10:00,63.5,63.51,63.44,63.5,72200.0,44.7079,44.7149,44.6656,44.7079,72200.0
2013-09-13 14:20:00,63.49,63.5,63.45,63.49,48900.0,44.7008,44.7079,44.6727,44.7008,48900.0
2013-09-13 14:30:00,63.49,63.56,63.45,63.53,71000.0,44.7008,44.7501,44.6727,44.729,71000.0
2013-09-13 14:40:00,63.53,63.54,63.44,63.45,42600.0,44.729,44.736,44.6656,44.6727,42600.0
2013-09-13 14:50:00,63.46,63.49,63.42,63.47,46700.0,44.6797,44.7008,44.6516,44.6868,46700.0
2013-09-13 15:00:00,63.46,63.49,63.41,63.42,54800.0,44.6797,44.7008,44.6445,44.6516,54800.0
2013-09-13 15:10:00,63.42,63.48,63.42,63.46,63200.0,44.6516,44.6938,44.6516,44.6797,63200.0
2013-09-13 15:20:00,63.45,63.54,63.43,63.52,65900.0,44.6727,44.736,44.6586,44.722,65900.0
2013-09-13 15:30:00,63.53,63.57,63.5,63.51,63100.0,44.729,44.7572,44.7079,44.7149,63100.0
2013-09-13 15:40:00,63.51,63.55,63.47,63.49,97000.0,44.7149,44.7431,44.6868,44.7008,97000.0
2013-09-13 15:50:00,63.48,63.55,63.45,63.53,416000.0,44.6938,44.7431,44.6727,44.729,416000.0
2013-09-16 09:30:00,64.13,64.21,63.85,63.9,353300.0,45.1514,45.2078,44.9543,44.9895,353300.0
2013-09-16 09:40:00,63.9,63.94,63.3,63.43,309000.0,44.9895,45.0177,44.5671,44.6586,309000.0
2013-09-16 09:50:00,63.44,63.44,63.2,63.25,246000.0,44.6656,44.6656,44.4967,44.5319,246000.0
2013-09-16 10:00:00,63.25,63.54,63.24,63.46,217700.0,44.5319,44.736,44.5248,44.6797,217700.0
2013-09-16 10:10:00,63.43,63.54,63.04,63.04,209400.0,44.6586,44.736,44.384,44.384,209400.0
2013-09-16 10:20:00,63.03,63.21,63.02,63.07,216700.0,44.377,44.5037,44.3699,44.4051,216700.0
2013-09-16 10:30:00,63.06,63.16,63.03,63.05,158500.0,44.3981,44.4685,44.377,44.3911,158500.0
2013-09-16 10:40:00,63.05,63.11,62.93,62.99,166900.0,44.3911,44.4333,44.3066,44.3488,166900.0
2013-09-16 10:50:00,62.99,63.04,62.86,62.88,170800.0,44.3488,44.384,44.2573,44.2714,170800.0
2013-09-16 11:00:00,62.89,62.92,62.73,62.89,241300.0,44.2784,44.2995,44.1658,44.2784,241300.0
2013-09-16 11:10:00,62.87,63.12,62.86,63.1,131300.0,44.2643,44.4403,44.2573,44.4263,131300.0
2013-09-16 11:20:00,63.1,63.27,63.09,63.15,94700.0,44.4263,44.5459,44.4192,44.4615,94700.0
2013-09-16 11:30:00,63.15,63.17,63.1,63.12,74000.0,44.4615,44.4755,44.4263,44.4403,74000.0
2013-09-16 11:40:00,63.11,63.24,63.1,63.14,72300.0,44.4333,44.5248,44.4263,44.4544,72300.0
2013-09-16 11:50:00,63.14,63.18,63.08,63.09,146300.0,44.4544,44.4826,44.4122,44.4192,146300.0
2013-09-16 12:00:00,63.09,63.24,63.06,63.17,103700.0,44.4192,44.5248,44.3981,44.4755,103700.0
2013-09-16 12:10:00,63.17,63.28,63.16,63.27,67400.0,44.4755,44.553,44.4685,44.5459,67400.0
2013-09-16 12:20:00,63.28,63.3,63.21,63.22,53400.0,44.553,44.5671,44.5037,44.5107,53400.0
2013-09-16 12:30:00,63.23,63.25,63.15,63.16,76400.0,44.5178,44.5319,44.4615,44.4685,76400.0
2013-09-16 12:40:00,63.16,63.18,63.07,63.09,70700.0,44.4685,44.4826,44.4051,44.4192,70700.0
2013-09-16 12:50:00,63.1,63.12,62.98,63.0,75200.0,44.4263,44.4403,44.3418,44.3559,75200.0
2013-09-16 13:00:00,63.01,63.1,62.99,63.01,85900.0,44.3629,44.4263,44.3488,44.3629,85900.0
2013-09-16 13:10:00,63.02,63.05,63.0,63.04,59400.0,44.3699,44.3911,44.3559,44.384,59400.0
2013-09-16 13:20:00,63.03,63.04,62.95,62.95,96900.0,44.377,44.384,44.3206,44.3206,96900.0
2013-09-16 13:30:00,62.95,62.97,62.92,62.94,68900.0,44.3206,44.3347,44.2995,44.3136,68900.0
2013-09-16 13:40:00,62.93,62.94,62.58,62.79,215300.0,44.3066,44.3136,44.0601,44.208,215300.0
2013-09-16 13:50:00,62.77,62.8,62.67,62.79,100100.0,44.1939,44.215,44.1235,44.208,100100.0
2013-09-16 14:00:00,62.8,62.86,62.78,62.81,101300.0,44.215,44.2573,44.201,44.2221,101300.0
2013-09-16 14:10:00,62.81,62.88,62.76,62.85,107800.0,44.2221,44.2714,44.1869,44.2502,107800.0
2013-09-16 14:20:00,62.85,62.89,62.76,62.76,73400.0,44.2502,44.2784,44.1869,44.1869,73400.0
2013-09-16 14:30:00,62.76,62.78,62.63,62.64,118200.0,44.1869,44.201,44.0953,44.1024,118200.0
2013-09-16 14:40:00,62.64,62.77,62.58,62.74,114400.0,44.1024,44.1939,44.0601,44.1728,114400.0
2013-09-16 14:50:00,62.73,62.84,62.73,62.8,67500.0,44.1658,44.2432,44.1658,44.215,67500.0
2013-09-16 15:00:00,62.8,62.9,62.8,62.89,108300.0,44.215,44.2854,44.215,44.2784,108300.0
2013-09-16 15:10:00,62.89,62.94,62.79,62.81,111400.0,44.2784,44.3136,44.208,44.2221,111400.0
2013-09-16 15:20:00,62.8,62.86,62.72,62.73,142100.0,44.215,44.2573,44.1587,44.1658,142100.0
2013-09-16 15:30:00,62.73,62.87,62.71,62.86,219800.0,44.1658,44.2643,44.1517,44.2573,219800.0
2013-09-16 15:40:00,62.86,62.97,62.82,62.93,228400.0,44.2573,44.3347,44.2291,44.3066,228400.0
2013-09-16 15:50:00,62.94,63.04,62.94,63.02,638000.0,44.3136,44.384,44.3136,44.3699,638000.0
2013-09-17 09:30:00,62.95,63.0,62.73,62.78,287400.0,44.3206,44.3559,44.1658,44.201,287400.0
2013-09-17 09:40:00,62.8,62.89,62.47,62.85,292500.0,44.215,44.2784,43.9827,44.2502,292500.0
2013-09-17 09:50:00,62.85,63.18,62.84,63.12,185600.0,44.2502,44.4826,44.2432,44.4403,185600.0
2013-09-17 10:00:00,63.12,63.3,63.07,63.3,155600.0,44.4403,44.5671,44.4051,44.5671,155600.0
2013-09-17 10:10:00,63.31,63.38,63.19,63.25,111500.0,44.5741,44.6234,44.4896,44.5319,111500.0
2013-09-17 10:20:00,63.25,63.29,63.08,63.08,97400.0,44.5319,44.56,44.4122,44.4122,97400.0
2013-09-17 10:30:00,63.08,63.15,62.9,62.96,121100.0,44.4122,44.4615,44.2854,44.3277,121100.0
2013-09-17 10:40:00,62.97,62.98,62.55,62.55,221900.0,44.3347,44.3418,44.039,44.039,221900.0
2013-09-17 10:50:00,62.55,62.83,62.47,62.72,196300.0,44.039,44.2362,43.9827,44.1587,196300.0
2013-09-17 11:00:00,62.7,62.76,62.62,62.69,144300.0,44.1446,44.1869,44.0883,44.1376,144300.0
2013-09-17 11:10:00,62.69,62.75,62.65,62.7,162700.0,44.1376,44.1798,44.1094,44.1446,162700.0
2013-09-17 11:20:00,62.71,62.72,62.54,62.6,150000.0,44.1517,44.1587,44.032,44.0742,150000.0
2013-09-17 11:30:00,62.6,62.68,62.42,62.64,216700.0,44.0742,44.1306,43.9475,44.1024,216700.0
2013-09-17 11:40:00,62.64,62.68,62.6,62.67,90900.0,44.1024,44.1306,44.0742,44.1235,90900.0
2013-09-17 11:50:00,62.68,62.71,62.52,62.56,113800.0,44.1306,44.1517,44.0179,44.0461,113800.0
2013-09-17 12:00:00,62.56,62.75,62.56,62.7,81400.0,44.0461,44.1798,44.0461,44.1446,81400.0
2013-09-17 12:10:00,62.71,62.71,62.56,62.59,88600.0,44.1517,44.1517,44.0461,44.0672,88600.0
2013-09-17 12:20:00,62.58,62.59,62.46,62.47,97500.0,44.0601,44.0672,43.9757,43.9827,97500.0
2013-09-17 12:30:00,62.47,62.55,62.36,62.4,161900.0,43.9827,44.039,43.9053,43.9334,161900.0
2013-09-17 12:40:00,62.4,62.53,62.39,62.51,91700.0,43.9334,44.0249,43.9264,44.0109,91700.0
2013-09-17 12:50:00,62.51,62.54,62.47,62.5,101300.0,44.0109,44.032,43.9827,44.0038,101300.0
2013-09-17 13:00:00,62.5,62.57,62.5,62.53,112100.0,44.0038,44.0531,44.0038,44.0249,112100.0
2013-09-17 13:10:00,62.52,62.53,62.46,62.52,78300.0,44.0179,44.0249,43.9757,44.0179,78300.0
2013-09-17 13:20:00,62.52,62.65,62.5,62.61,75600.0,44.0179,44.1094,44.0038,44.0813,75600.0
2013-09-17 13:30:00,62.62,62.64,62.55,62.56,71400.0,44.0883,44.1024,44.039,44.0461,71400.0
2013-09-17 13:40:00,62.55,62.68,62.55,62.67,101200.0,44.039,44.1306,44.039,44.1235,101200.0
2013-09-17 13:50:00,62.66,62.8,62.65,62.78,94300.0,44.1165,44.215,44.1094,44.201,94300.0
2013-09-17 14:00:00,62.78,62.83,62.72,62.73,61200.0,44.201,44.2362,44.1587,44.1658,61200.0
2013-09-17 14:10:00,62.73,62.76,62.66,62.69,48900.0,44.1658,44.1869,44.1165,44.1376,48900.0
2013-09-17 14:20:00,62.68,62.75,62.63,62.72,62100.0,44.1306,44.1798,44.0953,44.1587,62100.0
2013-09-17 14:30:00,62.71,62.8,62.7,62.79,80600.0,44.1517,44.215,44.1446,44.208,80600.0
2013-09-17 14:40:00,62.8,62.88,62.76,62.82,72700.0,44.215,44.2714,44.1869,44.2291,72700.0
2013-09-17 14:50:00,62.81,62.89,62.75,62.88,84300.0,44.2221,44.2784,44.1798,44.2714,84300.0
2013-09-17 15:00:00,62.88,62.92,62.79,62.84,103800.0,44.2714,44.2995,44.208,44.2432,103800.0
2013-09-17 15:10:00,62.83,62.9,62.8,62.82,112100.0,44.2362,44.2854,44.215,44.2291,112100.0
2013-09-17 15:20:00,62.82,62.85,62.76,62.77,120000.0,44.2291,44.2502,44.1869,44.1939,120000.0
2013-09-17 15:30:00,62.76,62.87,62.71,62.73,145700.0,44.1869,44.2643,44.1517,44.1658,145700.0
2013-09-17 15:40:00,62.72,62.76,62.68,62.7,137100.0,44.1587,44.1869,44.1306,44.1446,137100.0
2013-09-17 15:50:00,62.71,62.71,62.62,62.69,402600.0,44.1517,44.1517,44.0883,44.1376,402600.0
2013-09-18 09:30:00,62.83,63.23,62.58,63.02,338900.0,44.2362,44.5178,44.0601,44.3699,338900.0
2013-09-18 09:40:00,63.02,63.12,62.89,63.05,105700.0,44.3699,44.4403,44.2784,44.3911,105700.0
2013-09-18 09:50:00,63.05,63.19,62.93,63.12,168200.0,44.3911,44.4896,44.3066,44.4403,168200.0
2013-09-18 10:00:00,63.12,63.24,62.92,63.15,161800.0,44.4403,44.5248,44.2995,44.4615,161800.0
2013-09-18 10:10:00,63.15,63.39,63.15,63.26,131600.0,44.4615,44.6304,44.4615,44.5389,131600.0
2013-09-18 10:20:00,63.27,63.46,63.24,63.34,428600.0,44.5459,44.6797,44.5248,44.5952,428600.0
2013-09-18 10:30:00,63.35,63.62,63.28,63.62,226000.0,44.6023,44.7924,44.553,44.7924,226000.0
2013-09-18 10:40:00,63.61,63.63,63.36,63.39,119200.0,44.7853,44.7994,44.6093,44.6304,119200.0
2013-09-18 10:50:00,63.39,63.43,63.24,63.25,129700.0,44.6304,44.6586,44.5248,44.5319,129700.0
2013-09-18 11:00:00,63.26,63.36,63.26,63.33,89200.0,44.5389,44.6093,44.5389,44.5882,89200.0
2013-09-18 11:10:00,63.33,63.38,63.2,63.23,106200.0,44.5882,44.6234,44.4967,44.5178,106200.0
2013-09-18 11:20:00,63.22,63.3,63.13,63.27,77800.0,44.5107,44.5671,44.4474,44.5459,77800.0
2013-09-18 11:30:00,63.28,63.31,63.2,63.22,60000.0,44.553,44.5741,44.4967,44.5107,60000.0
2013-09-18 11:40:00,63.22,63.25,63.13,63.15,58100.0,44.5107,44.5319,44.4474,44.4615,58100.0
2013-09-18 11:50:00,63.16,63.21,63.08,63.09,136500.0,44.4685,44.5037,44.4122,44.4192,136500.0
2013-09-18 12:00:00,63.09,63.25,63.07,63.23,94100.0,44.4192,44.5319,44.4051,44.5178,94100.0
2013-09-18 12:10:00,63.23,63.26,63.18,63.24,61000.0,44.5178,44.5389,44.4826,44.5248,61000.0
2013-09-18 12:20:00,63.23,63.33,63.21,63.25,58900.0,44.5178,44.5882,44.5037,44.5319,58900.0
2013-09-18 12:30:00,63.25,63.31,63.23,63.28,45600.0,44.5319,44.5741,44.5178,44.553,45600.0
2013-09-18 12:40:00,63.29,63.39,63.29,63.39,57100.0,44.56,44.6304,44.56,44.6304,57100.0
2013-09-18 12:50:00,63.39,63.51,63.39,63.48,63000.0,44.6304,44.7149,44.6304,44.6938,63000.0
2013-09-18 13:00:00,63.47,63.51,63.45,63.45,74000.0,44.6868,44.7149,44.6727,44.6727,74000.0
2013-09-18 13:10:00,63.46,63.63,63.46,63.62,122200.0,44.6797,44.7994,44.6797,44.7924,122200.0
2013-09-18 13:20:00,63.62,63.8,63.58,63.75,178600.0,44.7924,44.9191,44.7642,44.8839,178600.0
2013-09-18 13:30:00,63.74,63.74,63.56,63.57,85300.0,44.8769,44.8769,44.7501,44.7572,85300.0
2013-09-18 13:40:00,63.57,63.59,63.4,63.48,175500.0,44.7572,44.7712,44.6375,44.6938,175500.0
2013-09-18 13:50:00,63.49,63.7,63.48,63.64,77000.0,44.7008,44.8487,44.6938,44.8065,77000.0
2013-09-18 14:00:00,63.64,64.32,63.63,64.18,449800.0,44.8065,45.2852,44.7994,45.1866,449800.0
2013-09-18 14:10:00,64.19,64.48,64.04,64.13,410000.0,45.1937,45.3979,45.0881,45.1514,410000.0
2013-09-18 14:20:00,64.13,64.39,64.08,64.12,227600.0,45.1514,45.3345,45.1162,45.1444,227600.0
2013-09-18 14:30:00,64.11,64.14,63.88,64.06,173800.0,45.1374,45.1585,44.9754,45.1022,173800.0
2013-09-18 14:40:00,64.07,64.26,64.05,64.23,168000.0,45.1092,45.243,45.0951,45.2218,168000.0
2013-09-18 14:50:00,64.22,64.5,64.22,64.48,292700.0,45.2148,45.4119,45.2148,45.3979,292700.0
2013-09-18 15:00:00,64.5,64.52,64.23,64.24,236500.0,45.4119,45.426,45.2218,45.2289,236500.0
2013-09-18 15:10:00,64.24,64.31,64.03,64.06,171800.0,45.2289,45.2782,45.081,45.1022,171800.0
2013-09-18 15:20:00,64.06,64.29,64.05,64.25,376700.0,45.1022,45.2641,45.0951,45.2359,376700.0
2013-09-18 15:30:00,64.25,64.3,64.1,64.25,231000.0,45.2359,45.2711,45.1303,45.2359,231000.0
2013-09-18 15:40:00,64.27,64.27,64.08,64.17,420000.0,45.25,45.25,45.1162,45.1796,420000.0
2013-09-18 15:50:00,64.17,64.29,64.17,64.28,627100.0,45.1796,45.2641,45.1796,45.2571,627100.0
2013-09-19 09:30:00,64.67,64.74,64.36,64.41,305100.0,45.5316,45.5809,45.3134,45.3486,305100.0
2013-09-19 09:40:00,64.4,64.41,63.93,63.93,308300.0,45.3415,45.3486,45.0106,45.0106,308300.0
2013-09-19 09:50:00,63.9,64.5,63.72,64.5,226800.0,44.9895,45.4119,44.8628,45.4119,226800.0
2013-09-19 10:00:00,64.49,64.5,63.97,64.09,136400.0,45.4049,45.4119,45.0388,45.1233,136400.0
2013-09-19 10:10:00,64.08,64.14,63.88,63.92,101800.0,45.1162,45.1585,44.9754,45.0036,101800.0
2013-09-19 10:20:00,63.93,64.25,63.85,64.18,165500.0,45.0106,45.2359,44.9543,45.1866,165500.0
2013-09-19 10:30:00,64.17,64.23,63.92,64.2,128500.0,45.1796,45.2218,45.0036,45.2007,128500.0
2013-09-19 10:40:00,64.19,64.29,64.13,64.15,102000.0,45.1937,45.2641,45.1514,45.1655,102000.0
2013-09-19 10:50:00,64.16,64.17,64.07,64.12,57600.0,45.1726,45.1796,45.1092,45.1444,57600.0
2013-09-19 11:00:00,64.1,64.12,63.76,63.77,152100.0,45.1303,45.1444,44.8909,44.898,152100.0
2013-09-19 11:10:00,63.77,63.83,63.7,63.81,168100.0,44.898,44.9402,44.8487,44.9261,168100.0
2013-09-19 11:20:00,63.81,63.86,63.71,63.81,110300.0,44.9261,44.9613,44.8557,44.9261,110300.0
2013-09-19 11:30:00,63.82,63.83,63.66,63.73,96500.0,44.9332,44.9402,44.8205,44.8698,96500.0
2013-09-19 11:40:00,63.72,63.79,63.69,63.72,44300.0,44.8628,44.9121,44.8417,44.8628,44300.0
2013-09-19 11:50:00,63.72,63.81,63.64,63.8,62900.0,44.8628,44.9261,44.8065,44.9191,62900.0
2013-09-19 12:00:00,63.79,63.95,63.77,63.95,65900.0,44.9121,45.0247,44.898,45.0247,65900.0
2013-09-19 12:10:00,63.95,63.98,63.93,63.94,75100.0,45.0247,45.0458,45.0106,45.0177,75100.0
2013-09-19 12:20:00,63.95,64.01,63.9,63.99,85900.0,45.0247,45.067,44.9895,45.0529,85900.0
2013-09-19 12:30:00,63.99,63.99,63.81,63.86,155600.0,45.0529,45.0529,44.9261,44.9613,155600.0
2013-09-19 12:40:00,63.86,63.91,63.84,63.88,65900.0,44.9613,44.9965,44.9473,44.9754,65900.0
2013-09-19 12:50:00,63.87,63.9,63.78,63.82,71900.0,44.9684,44.9895,44.905,44.9332,71900.0
2013-09-19 13:00:00,63.82,63.92,63.78,63.81,128100.0,44.9332,45.0036,44.905,44.9261,128100.0
2013-09-19 13:10:00,63.81,63.93,63.8,63.93,88400.0,44.9261,45.0106,44.9191,45.0106,88400.0
2013-09-19 13:20:00,63.92,63.98,63.89,63.97,46600.0,45.0036,45.0458,44.9825,45.0388,46600.0
2013-09-19 13:30:00,63.99,64.07,63.93,64.06,129800.0,45.0529,45.1092,45.0106,45.1022,129800.0
2013-09-19 13:40:00,64.07,64.11,64.04,64.07,68700.0,45.1092,45.1374,45.0881,45.1092,68700.0
2013-09-19 13:50:00,64.06,64.09,64.02,64.03,57400.0,45.1022,45.1233,45.074,45.081,57400.0
2013-09-19 14:00:00,64.04,64.13,64.02,64.13,58100.0,45.0881,45.1514,45.074,45.1514,58100.0
2013-09-19 14:10:00,64.14,64.23,64.12,64.23,88300.0,45.1585,45.2218,45.1444,45.2218,88300.0
2013-09-19 14:20:00,64.23,64.23,64.1,64.12,52000.0,45.2218,45.2218,45.1303,45.1444,52000.0
2013-09-19 14:30:00,64.12,64.17,64.09,64.17,68300.0,45.1444,45.1796,45.1233,45.1796,68300.0
2013-09-19 14:40:00,64.17,64.17,64.04,64.11,68500.0,45.1796,45.1796,45.0881,45.1374,68500.0
2013-09-19 14:50:00,64.11,64.17,64.06,64.17,50600.0,45.1374,45.1796,45.1022,45.1796,50600.0
2013-09-19 15:00:00,64.17,64.26,64.12,64.25,153200.0,45.1796,45.243,45.1444,45.2359,153200.0
2013-09-19 15:10:00,64.25,64.32,64.24,64.3,132400.0,45.2359,45.2852,45.2289,45.2711,132400.0
2013-09-19 15:20:00,64.3,64.36,64.23,64.36,113300.0,45.2711,45.3134,45.2218,45.3134,113300.0
2013-09-19 15:30:00,64.35,64.45,64.31,64.32,153100.0,45.3063,45.3767,45.2782,45.2852,153100.0
2013-09-19 15:40:00,64.33,64.41,64.27,64.41,168900.0,45.2923,45.3486,45.25,45.3486,168900.0
2013-09-19 15:50:00,64.41,64.44,64.29,64.34,398100.0,45.3486,45.3697,45.2641,45.2993,398100.0
2013-09-20 09:30:00,64.41,64.48,64.25,64.38,2516300.0,45.3486,45.3979,45.2359,45.3275,2516300.0
2013-09-20 09:40:00,64.37,64.4,64.12,64.17,143800.0,45.3204,45.3415,45.1444,45.1796,143800.0
2013-09-20 09:50:00,64.17,64.31,64.05,64.07,100700.0,45.1796,45.2782,45.0951,45.1092,100700.0
2013-09-20 10:00:00,64.09,64.12,63.98,64.03,94100.0,45.1233,45.1444,45.0458,45.081,94100.0
2013-09-20 10:10:00,64.03,64.18,64.03,64.18,97200.0,45.081,45.1866,45.081,45.1866,97200.0
2013-09-20 10:20:00,64.19,64.39,64.18,64.31,71900.0,45.1937,45.3345,45.1866,45.2782,71900.0
2013-09-20 10:30:00,64.31,64.31,64.21,64.28,87300.0,45.2782,45.2782,45.2078,45.2571,87300.0
2013-09-20 10:40:00,64.29,64.48,64.22,64.29,170500.0,45.2641,45.3979,45.2148,45.2641,170500.0
2013-09-20 10:50:00,64.29,64.31,64.15,64.15,110800.0,45.2641,45.2782,45.1655,45.1655,110800.0
2013-09-20 11:00:00,64.15,64.17,64.02,64.15,81300.0,45.1655,45.1796,45.074,45.1655,81300.0
2013-09-20 11:10:00,64.15,64.15,64.06,64.1,78200.0,45.1655,45.1655,45.1022,45.1303,78200.0
2013-09-20 11:20:00,64.1,64.1,63.93,63.94,94000.0,45.1303,45.1303,45.0106,45.0177,94000.0
2013-09-20 11:30:00,63.94,63.99,63.89,63.92,71000.0,45.0177,45.0529,44.9825,45.0036,71000.0
2013-09-20 11:40:00,63.91,63.99,63.86,63.98,44700.0,44.9965,45.0529,44.9613,45.0458,44700.0
2013-09-20 11:50:00,63.99,64.07,63.94,63.96,76900.0,45.0529,45.1092,45.0177,45.0318,76900.0
2013-09-20 12:00:00,63.96,64.04,63.87,64.01,77700.0,45.0318,45.0881,44.9684,45.067,77700.0
2013-09-20 12:10:00,64.02,64.08,63.99,64.03,70500.0,45.074,45.1162,45.0529,45.081,70500.0
2013-09-20 12:20:00,64.03,64.11,64.0,64.0,90000.0,45.081,45.1374,45.0599,45.0599,90000.0
2013-09-20 12:30:00,64.01,64.09,63.98,64.08,73100.0,45.067,45.1233,45.0458,45.1162,73100.0
2013-09-20 12:40:00,64.08,64.21,64.03,64.17,84800.0,45.1162,45.2078,45.081,45.1796,84800.0
2013-09-20 12:50:00,64.17,64.23,64.13,64.22,51500.0,45.1796,45.2218,45.1514,45.2148,51500.0
2013-09-20 13:00:00,64.22,64.23,64.12,64.16,39100.0,45.2148,45.2218,45.1444,45.1726,39100.0
2013-09-20 13:10:00,64.16,64.16,64.08,64.14,61400.0,45.1726,45.1726,45.1162,45.1585,61400.0
2013-09-20 13:20:00,64.14,64.16,64.04,64.08,60800.0,45.1585,45.1726,45.0881,45.1162,60800.0
2013-09-20 13:30:00,64.1,64.17,64.08,64.13,46800.0,45.1303,45.1796,45.1162,45.1514,46800.0
2013-09-20 13:40:00,64.12,64.14,64.06,64.09,70700.0,45.1444,45.1585,45.1022,45.1233,70700.0
2013-09-20 13:50:00,64.09,64.15,64.05,64.09,66900.0,45.1233,45.1655,45.0951,45.1233,66900.0
2013-09-20 14:00:00,64.09,64.15,64.04,64.13,54400.0,45.1233,45.1655,45.0881,45.1514,54400.0
2013-09-20 14:10:00,64.12,64.15,64.09,64.14,37300.0,45.1444,45.1655,45.1233,45.1585,37300.0
2013-09-20 14:20:00,64.13,64.19,64.09,64.14,84800.0,45.1514,45.1937,45.1233,45.1585,84800.0
2013-09-20 14:30:00,64.14,64.16,64.01,64.03,75100.0,45.1585,45.1726,45.067,45.081,75100.0
2013-09-20 14:40:00,64.02,64.1,63.99,64.08,63000.0,45.074,45.1303,45.0529,45.1162,63000.0
2013-09-20 14:50:00,64.08,64.15,64.06,64.1,68000.0,45.1162,45.1655,45.1022,45.1303,68000.0
2013-09-20 15:00:00,64.1,64.16,64.04,64.05,59400.0,45.1303,45.1726,45.0881,45.0951,59400.0
2013-09-20 15:10:00,64.04,64.06,63.98,63.98,92300.0,45.0881,45.1022,45.0458,45.0458,92300.0
2013-09-20 15:20:00,63.98,64.0,63.92,63.97,176200.0,45.0458,45.0599,45.0036,45.0388,176200.0
2013-09-20 15:30:00,63.97,64.05,63.88,63.98,159500.0,45.0388,45.0951,44.9754,45.0458,159500.0
2013-09-20 15:40:00,63.99,64.04,63.93,64.01,120900.0,45.0529,45.0881,45.0106,45.067,120900.0
2013-09-20 15:50:00,64.0,64.01,63.8,63.88,767400.0,45.0599,45.067,44.9191,44.9754,767400.0
2013-09-23 09:30:00,63.46,63.7,62.98,63.14,391100.0,44.6797,44.8487,44.3418,44.4544,391100.0
2013-09-23 09:40:00,63.14,63.22,62.86,63.17,200700.0,44.4544,44.5107,44.2573,44.4755,200700.0
2013-09-23 09:50:00,63.17,63.21,62.96,62.97,235800.0,44.4755,44.5037,44.3277,44.3347,235800.0
2013-09-23 10:00:00,62.96,62.98,62.74,62.85,215500.0,44.3277,44.3418,44.1728,44.2502,215500.0
2013-09-23 10:10:00,62.85,62.88,62.77,62.84,162100.0,44.2502,44.2714,44.1939,44.2432,162100.0
2013-09-23 10:20:00,62.83,62.92,62.79,62.85,225500.0,44.2362,44.2995,44.208,44.2502,225500.0
2013-09-23 10:30:00,62.85,62.85,62.63,62.66,157400.0,44.2502,44.2502,44.0953,44.1165,157400.0
2013-09-23 10:40:00,62.66,62.66,62.46,62.5,208000.0,44.1165,44.1165,43.9757,44.0038,208000.0
2013-09-23 10:50:00,62.49,62.58,62.47,62.51,222100.0,43.9968,44.0601,43.9827,44.0109,222100.0
2013-09-23 11:00:00,62.51,62.53,62.33,62.33,151300.0,44.0109,44.0249,43.8841,43.8841,151300.0
2013-09-23 11:10:00,62.33,62.62,62.33,62.61,148200.0,43.8841,44.0883,43.8841,44.0813,148200.0
2013-09-23 11:20:00,62.6,62.6,62.43,62.55,78200.0,44.0742,44.0742,43.9545,44.039,78200.0
2013-09-23 11:30:00,62.56,62.78,62.56,62.75,136800.0,44.0461,44.201,44.0461,44.1798,136800.0
2013-09-23 11:40:00,62.75,62.78,62.54,62.54,131700.0,44.1798,44.201,44.032,44.032,131700.0
2013-09-23 11:50:00,62.53,62.58,62.46,62.47,75200.0,44.0249,44.0601,43.9757,43.9827,75200.0
2013-09-23 12:00:00,62.48,62.69,62.48,62.63,92100.0,43.9897,44.1376,43.9897,44.0953,92100.0
2013-09-23 12:10:00,62.63,62.78,62.62,62.64,112200.0,44.0953,44.201,44.0883,44.1024,112200.0
2013-09-23 12:20:00,62.65,62.8,62.65,62.7,103400.0,44.1094,44.215,44.1094,44.1446,103400.0
2013-09-23 12:30:00,62.71,62.77,62.7,62.77,49500.0,44.1517,44.1939,44.1446,44.1939,49500.0
2013-09-23 12:40:00,62.78,62.89,62.78,62.88,100900.0,44.201,44.2784,44.201,44.2714,100900.0
2013-09-23 12:50:00,62.89,62.98,62.88,62.93,64400.0,44.2784,44.3418,44.2714,44.3066,64400.0
2013-09-23 13:00:00,62.94,62.99,62.91,62.93,55800.0,44.3136,44.3488,44.2925,44.3066,55800.0
2013-09-23 13:10:00,62.92,62.96,62.77,62.79,61700.0,44.2995,44.3277,44.1939,44.208,61700.0
2013-09-23 13:20:00,62.8,62.95,62.8,62.95,33300.0,44.215,44.3206,44.215,44.3206,33300.0
2013-09-23 13:30:00,62.96,62.98,62.89,62.91,38000.0,44.3277,44.3418,44.2784,44.2925,38000.0
2013-09-23 13:40:00,62.92,62.97,62.81,62.97,71700.0,44.2995,44.3347,44.2221,44.3347,71700.0
2013-09-23 13:50:00,62.98,63.01,62.93,62.99,52300.0,44.3418,44.3629,44.3066,44.3488,52300.0
2013-09-23 14:00:00,62.99,63.01,62.93,63.0,76000.0,44.3488,44.3629,44.3066,44.3559,76000.0
2013-09-23 14:10:00,63.0,63.0,62.8,62.8,63100.0,44.3559,44.3559,44.215,44.215,63100.0
2013-09-23 14:20:00,62.8,62.8,62.63,62.66,118500.0,44.215,44.215,44.0953,44.1165,118500.0
2013-09-23 14:30:00,62.65,62.75,62.6,62.65,95400.0,44.1094,44.1798,44.0742,44.1094,95400.0
2013-09-23 14:40:00,62.65,62.7,62.61,62.67,53000.0,44.1094,44.1446,44.0813,44.1235,53000.0
2013-09-23 14:50:00,62.67,62.84,62.67,62.79,88300.0,44.1235,44.2432,44.1235,44.208,88300.0
2013-09-23 15:00:00,62.79,62.81,62.67,62.76,94300.0,44.208,44.2221,44.1235,44.1869,94300.0
2013-09-23 15:10:00,62.77,62.81,62.7,62.75,106500.0,44.1939,44.2221,44.1446,44.1798,106500.0
2013-09-23 15:20:00,62.75,62.78,62.65,62.7,128100.0,44.1798,44.201,44.1094,44.1446,128100.0
2013-09-23 15:30:00,62.7,62.82,62.7,62.79,126800.0,44.1446,44.2291,44.1446,44.208,126800.0
2013-09-23 15:40:00,62.79,62.83,62.71,62.72,180500.0,44.208,44.2362,44.1517,44.1587,180500.0
2013-09-23 15:50:00,62.71,62.77,62.57,62.58,561500.0,44.1517,44.1939,44.0531,44.0601,561500.0
2013-09-24 09:30:00,62.67,62.86,62.62,62.68,272300.0,44.1235,44.2573,44.0883,44.1306,272300.0
2013-09-24 09:40:00,62.7,62.85,62.64,62.78,140100.0,44.1446,44.2502,44.1024,44.201,140100.0
2013-09-24 09:50:00,62.77,62.79,62.6,62.66,91300.0,44.1939,44.208,44.0742,44.1165,91300.0
2013-09-24 10:00:00,62.66,62.66,62.45,62.51,103800.0,44.1165,44.1165,43.9686,44.0109,103800.0
2013-09-24 10:10:00,62.52,62.57,62.37,62.45,81700.0,44.0179,44.0531,43.9123,43.9686,81700.0
2013-09-24 10:20:00,62.44,62.6,62.36,62.6,81600.0,43.9616,44.0742,43.9053,44.0742,81600.0
2013-09-24 10:30:00,62.6,62.78,62.55,62.57,173300.0,44.0742,44.201,44.039,44.0531,173300.0
2013-09-24 10:40:00,62.58,62.87,62.58,62.87,116100.0,44.0601,44.2643,44.0601,44.2643,116100.0
2013-09-24 10:50:00,62.88,63.1,62.88,62.93,133400.0,44.2714,44.4263,44.2714,44.3066,133400.0
2013-09-24 11:00:00,62.92,63.08,62.87,62.91,112400.0,44.2995,44.4122,44.2643,44.2925,112400.0
2013-09-24 11:10:00,62.91,63.0,62.88,62.98,54500.0,44.2925,44.3559,44.2714,44.3418,54500.0
2013-09-24 11:20:00,62.99,62.99,62.84,62.84,63600.0,44.3488,44.3488,44.2432,44.2432,63600.0
2013-09-24 11:30:00,62.85,62.93,62.83,62.85,35300.0,44.2502,44.3066,44.2362,44.2502,35300.0
2013-09-24 11:40:00,62.84,62.98,62.84,62.95,50400.0,44.2432,44.3418,44.2432,44.3206,50400.0
2013-09-24 11:50:00,62.95,62.98,62.87,62.96,55700.0,44.3206,44.3418,44.2643,44.3277,55700.0
2013-09-24 12:00:00,62.96,63.02,62.93,63.01,95400.0,44.3277,44.3699,44.3066,44.3629,95400.0
2013-09-24 12:10:00,63.0,63.08,63.0,63.01,67800.0,44.3559,44.4122,44.3559,44.3629,67800.0
2013-09-24 12:20:00,63.02,63.03,62.97,62.99,59900.0,44.3699,44.377,44.3347,44.3488,59900.0
2013-09-24 12:30:00,62.99,63.07,62.98,63.05,50500.0,44.3488,44.4051,44.3418,44.3911,50500.0
2013-09-24 12:40:00,63.05,63.16,63.04,63.08,47100.0,44.3911,44.4685,44.384,44.4122,47100.0
2013-09-24 12:50:00,63.08,63.09,62.97,63.04,39300.0,44.4122,44.4192,44.3347,44.384,39300.0
2013-09-24 13:00:00,63.05,63.06,62.94,62.94,42300.0,44.3911,44.3981,44.3136,44.3136,42300.0
2013-09-24 13:10:00,62.95,62.97,62.91,62.92,52200.0,44.3206,44.3347,44.2925,44.2995,52200.0
2013-09-24 13:20:00,62.92,62.96,62.87,62.91,26700.0,44.2995,44.3277,44.2643,44.2925,26700.0
2013-09-24 13:30:00,62.91,62.98,62.88,62.98,38200.0,44.2925,44.3418,44.2714,44.3418,38200.0
2013-09-24 13:40:00,62.98,63.08,62.95,63.05,49200.0,44.3418,44.4122,44.3206,44.3911,49200.0
2013-09-24 13:50:00,63.05,63.07,62.96,63.0,51400.0,44.3911,44.4051,44.3277,44.3559,51400.0
2013-09-24 14:00:00,63.0,63.01,62.87,62.93,47100.0,44.3559,44.3629,44.2643,44.3066,47100.0
2013-09-24 14:10:00,62.95,62.95,62.87,62.91,24300.0,44.3206,44.3206,44.2643,44.2925,24300.0
2013-09-24 14:20:00,62.92,62.92,62.79,62.81,74700.0,44.2995,44.2995,44.208,44.2221,74700.0
2013-09-24 14:30:00,62.8,62.9,62.79,62.85,41900.0,44.215,44.2854,44.208,44.2502,41900.0
2013-09-24 14:40:00,62.85,62.94,62.82,62.86,52400.0,44.2502,44.3136,44.2291,44.2573,52400.0
2013-09-24 14:50:00,62.85,62.93,62.83,62.87,59600.0,44.2502,44.3066,44.2362,44.2643,59600.0
2013-09-24 15:00:00,62.88,62.88,62.79,62.87,54800.0,44.2714,44.2714,44.208,44.2643,54800.0
2013-09-24 15:10:00,62.85,62.93,62.81,62.89,65200.0,44.2502,44.3066,44.2221,44.2784,65200.0
2013-09-24 15:20:00,62.89,62.89,62.71,62.73,90800.0,44.2784,44.2784,44.1517,44.1658,90800.0
2013-09-24 15:30:00,62.73,62.77,62.66,62.72,65300.0,44.1658,44.1939,44.1165,44.1587,65300.0
2013-09-24 15:40:00,62.73,62.82,62.69,62.72,148600.0,44.1658,44.2291,44.1376,44.1587,148600.0
2013-09-24 15:50:00,62.73,62.8,62.66,62.75,339900.0,44.1658,44.215,44.1165,44.1798,339900.0
2013-09-25 09:30:00,62.63,62.74,62.28,62.34,202300.0,44.0953,44.1728,43.8489,43.8912,202300.0
2013-09-25 09:40:00,62.34,62.34,62.11,62.18,165900.0,43.8912,43.8912,43.7292,43.7785,165900.0
2013-09-25 09:50:00,62.17,62.2,61.92,61.97,261600.0,43.7715,43.7926,43.5955,43.6307,261600.0
2013-09-25 10:00:00,61.96,62.32,61.88,61.94,231900.0,43.6236,43.8771,43.5673,43.6095,231900.0
2013-09-25 10:10:00,61.93,62.09,61.81,61.93,144200.0,43.6025,43.7152,43.518,43.6025,144200.0
2013-09-25 10:20:00,61.91,62.1,61.87,61.89,129400.0,43.5884,43.7222,43.5603,43.5743,129400.0
2013-09-25 10:30:00,61.89,62.04,61.83,61.98,151600.0,43.5743,43.68,43.5321,43.6377,151600.0
2013-09-25 10:40:00,61.97,62.18,61.96,61.98,105900.0,43.6307,43.7785,43.6236,43.6377,105900.0
2013-09-25 10:50:00,61.98,62.1,61.95,62.05,74900.0,43.6377,43.7222,43.6166,43.687,74900.0
2013-09-25 11:00:00,62.04,62.16,62.0,62.06,146800.0,43.68,43.7644,43.6518,43.694,146800.0
2013-09-25 11:10:00,62.07,62.24,62.03,62.21,134800.0,43.7011,43.8208,43.6729,43.7996,134800.0
2013-09-25 11:20:00,62.21,62.27,62.16,62.23,110400.0,43.7996,43.8419,43.7644,43.8137,110400.0
2013-09-25 11:30:00,62.22,62.38,62.22,62.37,127400.0,43.8067,43.9193,43.8067,43.9123,127400.0
2013-09-25 11:40:00,62.37,62.49,62.31,62.47,73700.0,43.9123,43.9968,43.87,43.9827,73700.0
2013-09-25 11:50:00,62.48,62.5,62.4,62.45,63300.0,43.9897,44.0038,43.9334,43.9686,63300.0
2013-09-25 12:00:00,62.44,62.47,62.39,62.41,54400.0,43.9616,43.9827,43.9264,43.9405,54400.0
2013-09-25 12:10:00,62.4,62.53,62.4,62.47,56800.0,43.9334,44.0249,43.9334,43.9827,56800.0
2013-09-25 12:20:00,62.48,62.51,62.25,62.35,127900.0,43.9897,44.0109,43.8278,43.8982,127900.0
2013-09-25 12:30:00,62.34,62.43,62.31,62.39,38600.0,43.8912,43.9545,43.87,43.9264,38600.0
2013-09-25 12:40:00,62.39,62.45,62.31,62.45,47500.0,43.9264,43.9686,43.87,43.9686,47500.0
2013-09-25 12:50:00,62.44,62.45,62.29,62.32,71600.0,43.9616,43.9686,43.856,43.8771,71600.0
2013-09-25 13:00:00,62.33,62.4,62.24,62.24,77600.0,43.8841,43.9334,43.8208,43.8208,77600.0
2013-09-25 13:10:00,62.24,62.28,62.19,62.27,62900.0,43.8208,43.8489,43.7856,43.8419,62900.0
2013-09-25 13:20:00,62.26,62.31,62.17,62.18,68400.0,43.8348,43.87,43.7715,43.7785,68400.0
2013-09-25 13:30:00,62.18,62.18,62.02,62.06,89000.0,43.7785,43.7785,43.6659,43.694,89000.0
2013-09-25 13:40:00,62.07,62.1,62.03,62.03,71000.0,43.7011,43.7222,43.6729,43.6729,71000.0
2013-09-25 13:50:00,62.04,62.12,61.91,62.1,105900.0,43.68,43.7363,43.5884,43.7222,105900.0
2013-09-25 14:00:00,62.1,62.13,61.94,62.0,90700.0,43.7222,43.7433,43.6095,43.6518,90700.0
2013-09-25 14:10:00,62.0,62.11,61.93,62.05,116600.0,43.6518,43.7292,43.6025,43.687,116600.0
2013-09-25 14:20:00,62.05,62.1,62.0,62.01,58000.0,43.687,43.7222,43.6518,43.6588,58000.0
2013-09-25 14:30:00,62.0,62.06,61.96,62.03,87700.0,43.6518,43.694,43.6236,43.6729,87700.0
2013-09-25 14:40:00,62.03,62.09,61.99,62.04,76500.0,43.6729,43.7152,43.6448,43.68,76500.0
2013-09-25 14:50:00,62.03,62.06,61.92,61.92,78500.0,43.6729,43.694,43.5955,43.5955,78500.0
2013-09-25 15:00:00,61.93,62.1,61.93,62.07,94600.0,43.6025,43.7222,43.6025,43.7011,94600.0
2013-09-25 15:10:00,62.08,62.17,62.05,62.1,77100.0,43.7081,43.7715,43.687,43.7222,77100.0
2013-09-25 15:20:00,62.09,62.12,61.94,61.94,126400.0,43.7152,43.7363,43.6095,43.6095,126400.0
2013-09-25 15:30:00,61.95,62.0,61.9,61.94,129900.0,43.6166,43.6518,43.5814,43.6095,129900.0
2013-09-25 15:40:00,61.95,61.97,61.82,61.85,177800.0,43.6166,43.6307,43.5251,43.5462,177800.0
2013-09-25 15:50:00,61.85,61.85,61.71,61.73,548600.0,43.5462,43.5462,43.4476,43.4617,548600.0
2013-09-26 09:30:00,62.35,62.41,62.05,62.32,180300.0,43.8982,43.9405,43.687,43.8771,180300.0
2013-09-26 09:40:00,62.32,62.74,62.3,62.74,158800.0,43.8771,44.1728,43.863,44.1728,158800.0
2013-09-26 09:50:00,62.71,62.84,62.63,62.8,148900.0,44.1517,44.2432,44.0953,44.215,148900.0
2013-09-26 10:00:00,62.8,62.99,62.78,62.92,283100.0,44.215,44.3488,44.201,44.2995,283100.0
2013-09-26 10:10:00,62.93,62.94,62.81,62.82,106400.0,44.3066,44.3136,44.2221,44.2291,106400.0
2013-09-26 10:20:00,62.82,63.0,62.76,62.99,121300.0,44.2291,44.3559,44.1869,44.3488,121300.0
2013-09-26 10:30:00,63.0,63.08,62.97,63.08,93900.0,44.3559,44.4122,44.3347,44.4122,93900.0
2013-09-26 10:40:00,63.07,63.15,62.8,62.84,133400.0,44.4051,44.4615,44.215,44.2432,133400.0
2013-09-26 10:50:00,62.84,62.87,62.74,62.79,99800.0,44.2432,44.2643,44.1728,44.208,99800.0
2013-09-26 11:00:00,62.78,62.79,62.56,62.65,104600.0,44.201,44.208,44.0461,44.1094,104600.0
2013-09-26 11:10:00,62.65,62.69,62.51,62.54,140000.0,44.1094,44.1376,44.0109,44.032,140000.0
2013-09-26 11:20:00,62.54,62.69,62.5,62.62,81400.0,44.032,44.1376,44.0038,44.0883,81400.0
2013-09-26 11:30:00,62.61,62.65,62.55,62.62,82400.0,44.0813,44.1094,44.039,44.0883,82400.0
2013-09-26 11:40:00,62.62,62.75,62.62,62.72,88900.0,44.0883,44.1798,44.0883,44.1587,88900.0
2013-09-26 11:50:00,62.72,62.86,62.69,62.81,66200.0,44.1587,44.2573,44.1376,44.2221,66200.0
2013-09-26 12:00:00,62.82,62.88,62.79,62.84,107400.0,44.2291,44.2714,44.208,44.2432,107400.0
2013-09-26 12:10:00,62.84,62.86,62.79,62.81,84500.0,44.2432,44.2573,44.208,44.2221,84500.0
2013-09-26 12:20:00,62.82,62.95,62.82,62.92,57900.0,44.2291,44.3206,44.2291,44.2995,57900.0
2013-09-26 12:30:00,62.91,62.97,62.9,62.92,44300.0,44.2925,44.3347,44.2854,44.2995,44300.0
2013-09-26 12:40:00,62.93,63.0,62.89,62.97,62300.0,44.3066,44.3559,44.2784,44.3347,62300.0
2013-09-26 12:50:00,62.97,63.01,62.89,63.0,43700.0,44.3347,44.3629,44.2784,44.3559,43700.0
2013-09-26 13:00:00,63.0,63.15,62.99,63.12,81500.0,44.3559,44.4615,44.3488,44.4403,81500.0
2013-09-26 13:10:00,63.12,63.2,63.11,63.16,47700.0,44.4403,44.4967,44.4333,44.4685,47700.0
2013-09-26 13:20:00,63.16,63.16,63.05,63.13,55500.0,44.4685,44.4685,44.3911,44.4474,55500.0
2013-09-26 13:30:00,63.14,63.14,62.92,62.96,39400.0,44.4544,44.4544,44.2995,44.3277,39400.0
2013-09-26 13:40:00,62.96,63.01,62.89,62.96,54000.0,44.3277,44.3629,44.2784,44.3277,54000.0
2013-09-26 13:50:00,62.95,62.97,62.91,62.92,56100.0,44.3206,44.3347,44.2925,44.2995,56100.0
2013-09-26 14:00:00,62.92,62.94,62.8,62.9,84000.0,44.2995,44.3136,44.215,44.2854,84000.0
2013-09-26 14:10:00,62.91,63.02,62.87,63.02,111400.0,44.2925,44.3699,44.2643,44.3699,111400.0
2013-09-26 14:20:00,63.02,63.04,62.96,62.96,112800.0,44.3699,44.384,44.3277,44.3277,112800.0
2013-09-26 14:30:00,62.96,62.99,62.84,62.85,78900.0,44.3277,44.3488,44.2432,44.2502,78900.0
2013-09-26 14:40:00,62.86,62.87,62.72,62.74,80000.0,44.2573,44.2643,44.1587,44.1728,80000.0
2013-09-26 14:50:00,62.75,62.78,62.68,62.75,90600.0,44.1798,44.201,44.1306,44.1798,90600.0
2013-09-26 15:00:00,62.74,62.79,62.7,62.76,115900.0,44.1728,44.208,44.1446,44.1869,115900.0
2013-09-26 15:10:00,62.75,62.75,62.63,62.63,89500.0,44.1798,44.1798,44.0953,44.0953,89500.0
2013-09-26 15:20:00,62.64,62.72,62.64,62.66,109900.0,44.1024,44.1587,44.1024,44.1165,109900.0
2013-09-26 15:30:00,62.65,62.72,62.6,62.66,171500.0,44.1094,44.1587,44.0742,44.1165,171500.0
2013-09-26 15:40:00,62.67,62.79,62.65,62.76,156400.0,44.1235,44.208,44.1094,44.1869,156400.0
2013-09-26 15:50:00,62.75,62.82,62.68,62.8,339300.0,44.1798,44.2291,44.1306,44.215,339300.0
2013-09-27 09:30:00,62.36,62.66,62.15,62.61,301600.0,43.9053,44.1165,43.7574,44.0813,301600.0
2013-09-27 09:40:00,62.6,62.9,62.56,62.78,114300.0,44.0742,44.2854,44.0461,44.201,114300.0
2013-09-27 09:50:00,62.78,62.8,62.6,62.74,163200.0,44.201,44.215,44.0742,44.1728,163200.0
2013-09-27 10:00:00,62.71,62.72,62.57,62.66,80300.0,44.1517,44.1587,44.0531,44.1165,80300.0
2013-09-27 10:10:00,62.66,62.96,62.61,62.86,153400.0,44.1165,44.3277,44.0813,44.2573,153400.0
2013-09-27 10:20:00,62.86,63.2,62.86,63.16,289900.0,44.2573,44.4967,44.2573,44.4685,289900.0
2013-09-27 10:30:00,63.15,63.29,63.06,63.13,154400.0,44.4615,44.56,44.3981,44.4474,154400.0
2013-09-27 10:40:00,63.14,63.21,63.04,63.14,89200.0,44.4544,44.5037,44.384,44.4544,89200.0
2013-09-27 10:50:00,63.13,63.26,63.02,63.23,108400.0,44.4474,44.5389,44.3699,44.5178,108400.0
2013-09-27 11:00:00,63.24,63.3,63.13,63.17,86900.0,44.5248,44.5671,44.4474,44.4755,86900.0
2013-09-27 11:10:00,63.17,63.28,63.13,63.21,86100.0,44.4755,44.553,44.4474,44.5037,86100.0
2013-09-27 11:20:00,63.21,63.41,63.17,63.38,78100.0,44.5037,44.6445,44.4755,44.6234,78100.0
2013-09-27 11:30:00,63.4,63.57,63.38,63.51,116900.0,44.6375,44.7572,44.6234,44.7149,116900.0
2013-09-27 11:40:00,63.5,63.52,63.34,63.39,82000.0,44.7079,44.722,44.5952,44.6304,82000.0
2013-09-27 11:50:00,63.39,63.47,63.34,63.44,62100.0,44.6304,44.6868,44.5952,44.6656,62100.0
2013-09-27 12:00:00,63.43,63.5,63.37,63.4,46700.0,44.6586,44.7079,44.6164,44.6375,46700.0
2013-09-27 12:10:00,63.39,63.51,63.31,63.5,49400.0,44.6304,44.7149,44.5741,44.7079,49400.0
2013-09-27 12:20:00,63.5,63.51,63.4,63.48,46500.0,44.7079,44.7149,44.6375,44.6938,46500.0
2013-09-27 12:30:00,63.48,63.53,63.4,63.43,50000.0,44.6938,44.729,44.6375,44.6586,50000.0
2013-09-27 12:40:00,63.44,63.48,63.3,63.33,103100.0,44.6656,44.6938,44.5671,44.5882,103100.0
2013-09-27 12:50:00,63.34,63.43,63.33,63.39,37700.0,44.5952,44.6586,44.5882,44.6304,37700.0
2013-09-27 13:00:00,63.4,63.44,63.35,63.42,92800.0,44.6375,44.6656,44.6023,44.6516,92800.0
2013-09-27 13:10:00,63.43,63.57,63.38,63.46,70900.0,44.6586,44.7572,44.6234,44.6797,70900.0
2013-09-27 13:20:00,63.47,63.57,63.42,63.56,131100.0,44.6868,44.7572,44.6516,44.7501,131100.0
2013-09-27 13:30:00,63.57,63.65,63.55,63.61,116200.0,44.7572,44.8135,44.7431,44.7853,116200.0
2013-09-27 13:40:00,63.6,63.76,63.6,63.76,200900.0,44.7783,44.8909,44.7783,44.8909,200900.0
2013-09-27 13:50:00,63.76,63.79,63.69,63.78,74800.0,44.8909,44.9121,44.8417,44.905,74800.0
2013-09-27 14:00:00,63.78,63.93,63.66,63.67,304700.0,44.905,45.0106,44.8205,44.8276,304700.0
2013-09-27 14:10:00,63.67,63.71,63.55,63.57,114100.0,44.8276,44.8557,44.7431,44.7572,114100.0
2013-09-27 14:20:00,63.58,63.7,63.54,63.65,164700.0,44.7642,44.8487,44.736,44.8135,164700.0
2013-09-27 14:30:00,63.65,63.66,63.45,63.45,91400.0,44.8135,44.8205,44.6727,44.6727,91400.0
2013-09-27 14:40:00,63.45,63.47,63.38,63.44,84400.0,44.6727,44.6868,44.6234,44.6656,84400.0
2013-09-27 14:50:00,63.43,63.45,63.38,63.4,76900.0,44.6586,44.6727,44.6234,44.6375,76900.0
2013-09-27 15:00:00,63.4,63.45,63.36,63.43,98200.0,44.6375,44.6727,44.6093,44.6586,98200.0
2013-09-27 15:10:00,63.43,63.45,63.37,63.4,87200.0,44.6586,44.6727,44.6164,44.6375,87200.0
2013-09-27 15:20:00,63.41,63.45,63.38,63.41,231600.0,44.6445,44.6727,44.6234,44.6445,231600.0
2013-09-27 15:30:00,63.41,63.52,63.37,63.5,123000.0,44.6445,44.722,44.6164,44.7079,123000.0
2013-09-27 15:40:00,63.48,63.53,63.43,63.48,199300.0,44.6938,44.729,44.6586,44.6938,199300.0
2013-09-27 15:50:00,63.47,63.65,63.47,63.53,324100.0,44.6868,44.8135,44.6868,44.729,324100.0
2013-09-30 09:30:00,62.15,62.96,62.0,62.92,562500.0,43.7574,44.3277,43.6518,44.2995,562500.0
2013-09-30 09:40:00,62.9,63.11,62.75,63.03,253900.0,44.2854,44.4333,44.1798,44.377,253900.0
2013-09-30 09:50:00,63.04,63.16,62.9,63.08,156600.0,44.384,44.4685,44.2854,44.4122,156600.0
2013-09-30 10:00:00,63.09,63.39,63.08,63.35,148700.0,44.4192,44.6304,44.4122,44.6023,148700.0
2013-09-30 10:10:00,63.34,63.59,63.21,63.57,189900.0,44.5952,44.7712,44.5037,44.7572,189900.0
2013-09-30 10:20:00,63.59,63.68,63.43,63.45,143300.0,44.7712,44.8346,44.6586,44.6727,143300.0
2013-09-30 10:30:00,63.45,63.57,63.22,63.43,150400.0,44.6727,44.7572,44.5107,44.6586,150400.0
2013-09-30 10:40:00,63.46,63.5,63.4,63.49,119600.0,44.6797,44.7079,44.6375,44.7008,119600.0
2013-09-30 10:50:00,63.5,63.67,63.5,63.59,171600.0,44.7079,44.8276,44.7079,44.7712,171600.0
2013-09-30 11:00:00,63.6,63.67,63.57,63.57,107000.0,44.7783,44.8276,44.7572,44.7572,107000.0
2013-09-30 11:10:00,63.56,63.57,63.4,63.47,97800.0,44.7501,44.7572,44.6375,44.6868,97800.0
2013-09-30 11:20:00,63.44,63.54,63.39,63.46,117900.0,44.6656,44.736,44.6304,44.6797,117900.0
2013-09-30 11:30:00,63.46,63.63,63.46,63.61,56900.0,44.6797,44.7994,44.6797,44.7853,56900.0
2013-09-30 11:40:00,63.64,63.7,63.56,63.64,115100.0,44.8065,44.8487,44.7501,44.8065,115100.0
2013-09-30 11:50:00,63.63,63.67,63.45,63.57,183800.0,44.7994,44.8276,44.6727,44.7572,183800.0
2013-09-30 12:00:00,63.57,63.57,63.49,63.5,81100.0,44.7572,44.7572,44.7008,44.7079,81100.0
2013-09-30 12:10:00,63.5,63.51,63.36,63.37,79400.0,44.7079,44.7149,44.6093,44.6164,79400.0
2013-09-30 12:20:00,63.37,63.39,63.3,63.32,32300.0,44.6164,44.6304,44.5671,44.5812,32300.0
2013-09-30 12:30:00,63.32,63.32,63.15,63.21,84400.0,44.5812,44.5812,44.4615,44.5037,84400.0
2013-09-30 12:40:00,63.21,63.27,63.15,63.17,93100.0,44.5037,44.5459,44.4615,44.4755,93100.0
2013-09-30 12:50:00,63.18,63.23,63.14,63.15,51800.0,44.4826,44.5178,44.4544,44.4615,51800.0
2013-09-30 13:00:00,63.16,63.35,63.16,63.34,46700.0,44.4685,44.6023,44.4685,44.5952,46700.0
2013-09-30 13:10:00,63.34,63.58,63.34,63.53,153400.0,44.5952,44.7642,44.5952,44.729,153400.0
2013-09-30 13:20:00,63.53,63.54,63.3,63.36,92900.0,44.729,44.736,44.5671,44.6093,92900.0
2013-09-30 13:30:00,63.38,63.41,63.22,63.23,101200.0,44.6234,44.6445,44.5107,44.5178,101200.0
2013-09-30 13:40:00,63.25,63.38,63.22,63.28,53200.0,44.5319,44.6234,44.5107,44.553,53200.0
2013-09-30 13:50:00,63.29,63.29,63.02,63.05,106800.0,44.56,44.56,44.3699,44.3911,106800.0
2013-09-30 14:00:00,63.06,63.2,62.99,63.18,114300.0,44.3981,44.4967,44.3488,44.4826,114300.0
2013-09-30 14:10:00,63.19,63.19,62.99,63.0,108400.0,44.4896,44.4896,44.3488,44.3559,108400.0
2013-09-30 14:20:00,63.0,63.05,62.94,63.02,79700.0,44.3559,44.3911,44.3136,44.3699,79700.0
2013-09-30 14:30:00,63.02,63.23,63.02,63.18,112700.0,44.3699,44.5178,44.3699,44.4826,112700.0
2013-09-30 14:40:00,63.18,63.2,63.04,63.17,57300.0,44.4826,44.4967,44.384,44.4755,57300.0
2013-09-30 14:50:00,63.18,63.19,63.03,63.1,63300.0,44.4826,44.4896,44.377,44.4263,63300.0
2013-09-30 15:00:00,63.09,63.1,62.99,63.05,106600.0,44.4192,44.4263,44.3488,44.3911,106600.0
2013-09-30 15:10:00,63.05,63.05,62.9,62.97,137500.0,44.3911,44.3911,44.2854,44.3347,137500.0
2013-09-30 15:20:00,62.97,63.0,62.88,62.9,124700.0,44.3347,44.3559,44.2714,44.2854,124700.0
2013-09-30 15:30:00,62.9,62.99,62.79,62.88,184600.0,44.2854,44.3488,44.208,44.2714,184600.0
2013-09-30 15:40:00,62.88,62.96,62.84,62.9,324300.0,44.2714,44.3277,44.2432,44.2854,324300.0
2013-09-30 15:50:00,62.9,62.9,62.72,62.87,912600.0,44.2854,44.2854,44.1587,44.2643,912600.0
2013-10-01 09:30:00,62.84,63.17,62.62,62.95,318600.0,44.2432,44.4755,44.0883,44.3206,318600.0
2013-10-01 09:40:00,63.0,63.16,62.7,62.75,147400.0,44.3559,44.4685,44.1446,44.1798,147400.0
2013-10-01 09:50:00,62.73,62.96,62.3,62.5,216000.0,44.1658,44.3277,43.863,44.0038,216000.0
2013-10-01 10:00:00,62.5,62.61,62.44,62.5,137100.0,44.0038,44.0813,43.9616,44.0038,137100.0
2013-10-01 10:10:00,62.49,62.54,62.3,62.52,180400.0,43.9968,44.032,43.863,44.0179,180400.0
2013-10-01 10:20:00,62.54,62.76,62.51,62.6,142200.0,44.032,44.1869,44.0109,44.0742,142200.0
2013-10-01 10:30:00,62.61,62.98,62.61,62.94,144300.0,44.0813,44.3418,44.0813,44.3136,144300.0
2013-10-01 10:40:00,62.95,62.99,62.76,62.78,166600.0,44.3206,44.3488,44.1869,44.201,166600.0
2013-10-01 10:50:00,62.78,62.93,62.75,62.92,134500.0,44.201,44.3066,44.1798,44.2995,134500.0
2013-10-01 11:00:00,62.92,62.93,62.68,62.71,144600.0,44.2995,44.3066,44.1306,44.1517,144600.0
2013-10-01 11:10:00,62.72,62.74,62.6,62.65,127700.0,44.1587,44.1728,44.0742,44.1094,127700.0
2013-10-01 11:20:00,62.65,62.77,62.61,62.67,186000.0,44.1094,44.1939,44.0813,44.1235,186000.0
2013-10-01 11:30:00,62.67,62.79,62.65,62.73,140000.0,44.1235,44.208,44.1094,44.1658,140000.0
2013-10-01 11:40:00,62.73,63.01,62.73,62.98,436200.0,44.1658,44.3629,44.1658,44.3418,436200.0
2013-10-01 11:50:00,63.0,63.36,63.0,63.13,150000.0,44.3559,44.6093,44.3559,44.4474,150000.0
2013-10-01 12:00:00,63.16,63.16,62.97,63.0,139700.0,44.4685,44.4685,44.3347,44.3559,139700.0
2013-10-01 12:10:00,63.0,63.08,62.94,62.96,105400.0,44.3559,44.4122,44.3136,44.3277,105400.0
2013-10-01 12:20:00,62.97,63.11,62.79,63.02,91900.0,44.3347,44.4333,44.208,44.3699,91900.0
2013-10-01 12:30:00,63.02,63.04,62.92,62.98,86200.0,44.3699,44.384,44.2995,44.3418,86200.0
2013-10-01 12:40:00,62.98,63.06,62.97,63.01,81700.0,44.3418,44.3981,44.3347,44.3629,81700.0
2013-10-01 12:50:00,63.0,63.01,62.87,63.01,50300.0,44.3559,44.3629,44.2643,44.3629,50300.0
2013-10-01 13:00:00,63.0,63.03,62.95,62.98,74600.0,44.3559,44.377,44.3206,44.3418,74600.0
2013-10-01 13:10:00,62.99,63.0,62.88,62.93,51600.0,44.3488,44.3559,44.2714,44.3066,51600.0
2013-10-01 13:20:00,62.93,62.95,62.88,62.94,44200.0,44.3066,44.3206,44.2714,44.3136,44200.0
2013-10-01 13:30:00,62.94,62.94,62.66,62.67,150400.0,44.3136,44.3136,44.1165,44.1235,150400.0
2013-10-01 13:40:00,62.68,62.7,62.57,62.6,78500.0,44.1306,44.1446,44.0531,44.0742,78500.0
2013-10-01 13:50:00,62.59,62.72,62.59,62.69,97900.0,44.0672,44.1587,44.0672,44.1376,97900.0
2013-10-01 14:00:00,62.7,62.76,62.58,62.61,108000.0,44.1446,44.1869,44.0601,44.0813,108000.0
2013-10-01 14:10:00,62.62,62.63,62.39,62.51,138200.0,44.0883,44.0953,43.9264,44.0109,138200.0
2013-10-01 14:20:00,62.51,62.6,62.46,62.49,96800.0,44.0109,44.0742,43.9757,43.9968,96800.0
2013-10-01 14:30:00,62.49,62.59,62.42,62.47,126500.0,43.9968,44.0672,43.9475,43.9827,126500.0
2013-10-01 14:40:00,62.47,62.5,62.41,62.5,84300.0,43.9827,44.0038,43.9405,44.0038,84300.0
2013-10-01 14:50:00,62.5,62.55,62.46,62.46,101500.0,44.0038,44.039,43.9757,43.9757,101500.0
2013-10-01 15:00:00,62.46,62.48,62.32,62.36,155600.0,43.9757,43.9897,43.8771,43.9053,155600.0
2013-10-01 15:10:00,62.35,62.42,62.35,62.4,110500.0,43.8982,43.9475,43.8982,43.9334,110500.0
2013-10-01 15:20:00,62.4,62.41,62.3,62.32,134700.0,43.9334,43.9405,43.863,43.8771,134700.0
2013-10-01 15:30:00,62.31,62.43,62.31,62.39,258400.0,43.87,43.9545,43.87,43.9264,258400.0
2013-10-01 15:40:00,62.39,62.49,62.35,62.48,187500.0,43.9264,43.9968,43.8982,43.9897,187500.0
2013-10-01 15:50:00,62.47,62.84,62.47,62.79,717100.0,43.9827,44.2432,43.9827,44.208,717100.0
2013-10-02 09:30:00,62.38,62.49,62.1,62.24,245700.0,43.9193,43.9968,43.7222,43.8208,245700.0
2013-10-02 09:40:00,62.29,62.58,62.16,62.45,206200.0,43.856,44.0601,43.7644,43.9686,206200.0
2013-10-02 09:50:00,62.44,62.55,62.35,62.51,96400.0,43.9616,44.039,43.8982,44.0109,96400.0
2013-10-02 10:00:00,62.5,62.55,61.99,61.99,194700.0,44.0038,44.039,43.6448,43.6448,194700.0
2013-10-02 10:10:00,61.99,62.12,61.93,62.11,184300.0,43.6448,43.7363,43.6025,43.7292,184300.0
2013-10-02 10:20:00,62.1,62.12,61.93,62.02,108900.0,43.7222,43.7363,43.6025,43.6659,108900.0
2013-10-02 10:30:00,62.01,62.08,61.9,61.99,107800.0,43.6588,43.7081,43.5814,43.6448,107800.0
2013-10-02 10:40:00,61.98,62.0,61.92,61.96,77500.0,43.6377,43.6518,43.5955,43.6236,77500.0
2013-10-02 10:50:00,61.95,62.13,61.9,62.02,120700.0,43.6166,43.7433,43.5814,43.6659,120700.0
2013-10-02 11:00:00,62.03,62.16,62.03,62.14,94300.0,43.6729,43.7644,43.6729,43.7504,94300.0
2013-10-02 11:10:00,62.14,62.23,62.12,62.18,90100.0,43.7504,43.8137,43.7363,43.7785,90100.0
2013-10-02 11:20:00,62.17,62.22,62.1,62.2,66800.0,43.7715,43.8067,43.7222,43.7926,66800.0
2013-10-02 11:30:00,62.2,62.25,62.12,62.12,141000.0,43.7926,43.8278,43.7363,43.7363,141000.0
2013-10-02 11:40:00,62.12,62.2,62.08,62.17,71500.0,43.7363,43.7926,43.7081,43.7715,71500.0
2013-10-02 11:50:00,62.17,62.25,62.15,62.21,86500.0,43.7715,43.8278,43.7574,43.7996,86500.0
2013-10-02 12:00:00,62.2,62.31,62.19,62.28,45700.0,43.7926,43.87,43.7856,43.8489,45700.0
2013-10-02 12:10:00,62.28,62.31,62.17,62.19,87200.0,43.8489,43.87,43.7715,43.7856,87200.0
2013-10-02 12:20:00,62.18,62.24,62.14,62.22,44200.0,43.7785,43.8208,43.7504,43.8067,44200.0
2013-10-02 12:30:00,62.23,62.32,62.23,62.27,58600.0,43.8137,43.8771,43.8137,43.8419,58600.0
2013-10-02 12:40:00,62.27,62.36,62.25,62.3,66000.0,43.8419,43.9053,43.8278,43.863,66000.0
2013-10-02 12:50:00,62.3,62.41,62.26,62.41,65800.0,43.863,43.9405,43.8348,43.9405,65800.0
2013-10-02 13:00:00,62.4,62.47,62.39,62.47,79600.0,43.9334,43.9827,43.9264,43.9827,79600.0
2013-10-02 13:10:00,62.46,62.46,62.28,62.36,51100.0,43.9757,43.9757,43.8489,43.9053,51100.0
2013-10-02 13:20:00,62.36,62.53,62.34,62.53,79700.0,43.9053,44.0249,43.8912,44.0249,79700.0
2013-10-02 13:30:00,62.52,62.6,62.47,62.57,61300.0,44.0179,44.0742,43.9827,44.0531,61300.0
2013-10-02 13:40:00,62.56,62.69,62.5,62.67,62200.0,44.0461,44.1376,44.0038,44.1235,62200.0
2013-10-02 13:50:00,62.67,62.67,62.47,62.52,67200.0,44.1235,44.1235,43.9827,44.0179,67200.0
2013-10-02 14:00:00,62.52,62.52,62.41,62.45,89700.0,44.0179,44.0179,43.9405,43.9686,89700.0
2013-10-02 14:10:00,62.45,62.45,62.28,62.39,65500.0,43.9686,43.9686,43.8489,43.9264,65500.0
2013-10-02 14:20:00,62.4,62.54,62.4,62.53,130500.0,43.9334,44.032,43.9334,44.0249,130500.0
2013-10-02 14:30:00,62.53,62.53,62.38,62.38,53400.0,44.0249,44.0249,43.9193,43.9193,53400.0
2013-10-02 14:40:00,62.38,62.44,62.31,62.38,60500.0,43.9193,43.9616,43.87,43.9193,60500.0
2013-10-02 14:50:00,62.37,62.42,62.29,62.33,86300.0,43.9123,43.9475,43.856,43.8841,86300.0
2013-10-02 15:00:00,62.33,62.34,62.16,62.18,102800.0,43.8841,43.8912,43.7644,43.7785,102800.0
2013-10-02 15:10:00,62.18,62.31,62.18,62.23,127600.0,43.7785,43.87,43.7785,43.8137,127600.0
2013-10-02 15:20:00,62.23,62.23,62.16,62.18,91800.0,43.8137,43.8137,43.7644,43.7785,91800.0
2013-10-02 15:30:00,62.19,62.31,62.19,62.23,107000.0,43.7856,43.87,43.7856,43.8137,107000.0
2013-10-02 15:40:00,62.23,62.28,62.11,62.14,179700.0,43.8137,43.8489,43.7292,43.7504,179700.0
2013-10-02 15:50:00,62.15,62.45,62.14,62.42,464600.0,43.7574,43.9686,43.7504,43.9475,464600.0
2013-10-03 09:30:00,62.29,62.7,62.07,62.53,270600.0,43.856,44.1446,43.7011,44.0249,270600.0
2013-10-03 09:40:00,62.55,62.55,62.31,62.39,113400.0,44.039,44.039,43.87,43.9264,113400.0
2013-10-03 09:50:00,62.39,62.4,62.27,62.37,72900.0,43.9264,43.9334,43.8419,43.9123,72900.0
2013-10-03 10:00:00,62.37,62.37,62.11,62.34,169500.0,43.9123,43.9123,43.7292,43.8912,169500.0
2013-10-03 10:10:00,62.32,62.51,62.25,62.44,109600.0,43.8771,44.0109,43.8278,43.9616,109600.0
2013-10-03 10:20:00,62.44,62.5,62.19,62.31,101900.0,43.9616,44.0038,43.7856,43.87,101900.0
2013-10-03 10:30:00,62.33,62.34,62.12,62.17,365000.0,43.8841,43.8912,43.7363,43.7715,365000.0
2013-10-03 10:40:00,62.16,62.18,62.0,62.08,132700.0,43.7644,43.7785,43.6518,43.7081,132700.0
2013-10-03 10:50:00,62.07,62.18,62.01,62.06,124900.0,43.7011,43.7785,43.6588,43.694,124900.0
2013-10-03 11:00:00,62.05,62.1,61.98,62.05,136600.0,43.687,43.7222,43.6377,43.687,136600.0
2013-10-03 11:10:00,62.06,62.1,61.9,61.92,124900.0,43.694,43.7222,43.5814,43.5955,124900.0
2013-10-03 11:20:00,61.94,62.0,61.8,61.85,139800.0,43.6095,43.6518,43.511,43.5462,139800.0
2013-10-03 11:30:00,61.83,62.0,61.76,61.85,100000.0,43.5321,43.6518,43.4828,43.5462,100000.0
2013-10-03 11:40:00,61.83,61.85,61.54,61.58,234400.0,43.5321,43.5462,43.3279,43.3561,234400.0
2013-10-03 11:50:00,61.59,61.67,61.37,61.5,206800.0,43.3631,43.4195,43.2082,43.2998,206800.0
2013-10-03 12:00:00,61.51,61.63,61.46,61.62,233700.0,43.3068,43.3913,43.2716,43.3842,233700.0
2013-10-03 12:10:00,61.63,61.67,61.46,61.53,105800.0,43.3913,43.4195,43.2716,43.3209,105800.0
2013-10-03 12:20:00,61.52,61.64,61.42,61.62,116800.0,43.3138,43.3983,43.2434,43.3842,116800.0
2013-10-03 12:30:00,61.62,61.81,61.62,61.76,107100.0,43.3842,43.518,43.3842,43.4828,107100.0
2013-10-03 12:40:00,61.76,61.94,61.66,61.92,146500.0,43.4828,43.6095,43.4124,43.5955,146500.0
2013-10-03 12:50:00,61.91,61.96,61.77,61.91,76300.0,43.5884,43.6236,43.4899,43.5884,76300.0
2013-10-03 13:00:00,61.92,62.0,61.84,61.95,58500.0,43.5955,43.6518,43.5391,43.6166,58500.0
2013-10-03 13:10:00,61.94,61.97,61.81,61.89,86200.0,43.6095,43.6307,43.518,43.5743,86200.0
2013-10-03 13:20:00,61.9,62.11,61.86,62.1,120700.0,43.5814,43.7292,43.5532,43.7222,120700.0
2013-10-03 13:30:00,62.1,62.18,62.04,62.1,153300.0,43.7222,43.7785,43.68,43.7222,153300.0
2013-10-03 13:40:00,62.11,62.25,62.1,62.19,105900.0,43.7292,43.8278,43.7222,43.7856,105900.0
2013-10-03 13:50:00,62.19,62.22,62.06,62.17,107500.0,43.7856,43.8067,43.694,43.7715,107500.0
2013-10-03 14:00:00,62.17,62.18,62.0,62.02,75300.0,43.7715,43.7785,43.6518,43.6659,75300.0
2013-10-03 14:10:00,62.02,62.16,61.95,61.96,146200.0,43.6659,43.7644,43.6166,43.6236,146200.0
2013-10-03 14:20:00,61.96,62.0,61.66,61.98,146700.0,43.6236,43.6518,43.4124,43.6377,146700.0
2013-10-03 14:30:00,61.97,62.0,61.75,61.86,147200.0,43.6307,43.6518,43.4758,43.5532,147200.0
2013-10-03 14:40:00,61.85,61.97,61.85,61.89,87600.0,43.5462,43.6307,43.5462,43.5743,87600.0
2013-10-03 14:50:00,61.89,61.96,61.85,61.85,71100.0,43.5743,43.6236,43.5462,43.5462,71100.0
2013-10-03 15:00:00,61.85,62.0,61.83,61.96,118300.0,43.5462,43.6518,43.5321,43.6236,118300.0
2013-10-03 15:10:00,61.96,61.99,61.85,61.88,107900.0,43.6236,43.6448,43.5462,43.5673,107900.0
2013-10-03 15:20:00,61.87,62.0,61.82,61.98,145400.0,43.5603,43.6518,43.5251,43.6377,145400.0
2013-10-03 15:30:00,61.97,62.01,61.9,61.96,179900.0,43.6307,43.6588,43.5814,43.6236,179900.0
2013-10-03 15:40:00,61.97,62.03,61.89,61.91,236600.0,43.6307,43.6729,43.5743,43.5884,236600.0
2013-10-03 15:50:00,61.91,61.96,61.67,61.72,670500.0,43.5884,43.6236,43.4195,43.4547,670500.0
2013-10-04 09:30:00,61.63,62.18,61.63,61.96,296400.0,43.3913,43.7785,43.3913,43.6236,296400.0
2013-10-04 09:40:00,61.95,62.64,61.93,62.63,262300.0,43.6166,44.1024,43.6025,44.0953,262300.0
2013-10-04 09:50:00,62.62,62.87,62.62,62.68,202700.0,44.0883,44.2643,44.0883,44.1306,202700.0
2013-10-04 10:00:00,62.7,62.89,62.65,62.89,186100.0,44.1446,44.2784,44.1094,44.2784,186100.0
2013-10-04 10:10:00,62.88,62.94,62.64,62.64,192700.0,44.2714,44.3136,44.1024,44.1024,192700.0
2013-10-04 10:20:00,62.64,62.66,62.53,62.62,169400.0,44.1024,44.1165,44.0249,44.0883,169400.0
2013-10-04 10:30:00,62.63,62.87,62.63,62.73,219200.0,44.0953,44.2643,44.0953,44.1658,219200.0
2013-10-04 10:40:00,62.74,62.79,62.55,62.56,76800.0,44.1728,44.208,44.039,44.0461,76800.0
2013-10-04 10:50:00,62.56,62.61,62.49,62.6,95000.0,44.0461,44.0813,43.9968,44.0742,95000.0
2013-10-04 11:00:00,62.59,62.61,62.42,62.44,121900.0,44.0672,44.0813,43.9475,43.9616,121900.0
2013-10-04 11:10:00,62.44,62.59,62.4,62.59,87600.0,43.9616,44.0672,43.9334,44.0672,87600.0
2013-10-04 11:20:00,62.6,62.63,62.5,62.57,68300.0,44.0742,44.0953,44.0038,44.0531,68300.0
2013-10-04 11:30:00,62.57,62.65,62.49,62.54,147000.0,44.0531,44.1094,43.9968,44.032,147000.0
2013-10-04 11:40:00,62.55,62.75,62.52,62.72,129200.0,44.039,44.1798,44.0179,44.1587,129200.0
2013-10-04 11:50:00,62.73,62.85,62.71,62.77,140400.0,44.1658,44.2502,44.1517,44.1939,140400.0
2013-10-04 12:00:00,62.77,62.81,62.75,62.79,110500.0,44.1939,44.2221,44.1798,44.208,110500.0
2013-10-04 12:10:00,62.78,62.9,62.77,62.88,119700.0,44.201,44.2854,44.1939,44.2714,119700.0
2013-10-04 12:20:00,62.88,62.94,62.87,62.92,145800.0,44.2714,44.3136,44.2643,44.2995,145800.0
2013-10-04 12:30:00,62.92,62.94,62.86,62.89,65800.0,44.2995,44.3136,44.2573,44.2784,65800.0
2013-10-04 12:40:00,62.88,62.93,62.8,62.81,56100.0,44.2714,44.3066,44.215,44.2221,56100.0
2013-10-04 12:50:00,62.8,62.87,62.8,62.86,38900.0,44.215,44.2643,44.215,44.2573,38900.0
2013-10-04 13:00:00,62.87,62.92,62.84,62.84,56200.0,44.2643,44.2995,44.2432,44.2432,56200.0
2013-10-04 13:10:00,62.84,62.85,62.77,62.8,40500.0,44.2432,44.2502,44.1939,44.215,40500.0
2013-10-04 13:20:00,62.79,62.81,62.74,62.8,50400.0,44.208,44.2221,44.1728,44.215,50400.0
2013-10-04 13:30:00,62.8,62.9,62.79,62.84,68800.0,44.215,44.2854,44.208,44.2432,68800.0
2013-10-04 13:40:00,62.84,62.9,62.79,62.81,45600.0,44.2432,44.2854,44.208,44.2221,45600.0
2013-10-04 13:50:00,62.81,62.9,62.8,62.84,62900.0,44.2221,44.2854,44.215,44.2432,62900.0
2013-10-04 14:00:00,62.85,62.88,62.83,62.85,72200.0,44.2502,44.2714,44.2362,44.2502,72200.0
2013-10-04 14:10:00,62.85,62.91,62.84,62.88,105400.0,44.2502,44.2925,44.2432,44.2714,105400.0
2013-10-04 14:20:00,62.88,62.88,62.78,62.85,77300.0,44.2714,44.2714,44.201,44.2502,77300.0
2013-10-04 14:30:00,62.86,62.9,62.84,62.89,101900.0,44.2573,44.2854,44.2432,44.2784,101900.0
2013-10-04 14:40:00,62.88,62.91,62.82,62.91,104200.0,44.2714,44.2925,44.2291,44.2925,104200.0
2013-10-04 14:50:00,62.9,62.93,62.84,62.84,143600.0,44.2854,44.3066,44.2432,44.2432,143600.0
2013-10-04 15:00:00,62.85,62.91,62.84,62.89,88300.0,44.2502,44.2925,44.2432,44.2784,88300.0
2013-10-04 15:10:00,62.9,62.94,62.82,62.84,129300.0,44.2854,44.3136,44.2291,44.2432,129300.0
2013-10-04 15:20:00,62.84,62.87,62.8,62.86,129600.0,44.2432,44.2643,44.215,44.2573,129600.0
2013-10-04 15:30:00,62.86,62.94,62.86,62.92,462400.0,44.2573,44.3136,44.2573,44.2995,462400.0
2013-10-04 15:40:00,62.91,63.0,62.9,62.99,279900.0,44.2925,44.3559,44.2854,44.3488,279900.0
2013-10-04 15:50:00,63.0,63.06,62.96,63.04,620200.0,44.3559,44.3981,44.3277,44.384,620200.0
2013-10-07 09:30:00,62.15,62.46,62.04,62.35,261400.0,43.7574,43.9757,43.68,43.8982,261400.0
2013-10-07 09:40:00,62.36,62.5,62.3,62.46,123800.0,43.9053,44.0038,43.863,43.9757,123800.0
2013-10-07 09:50:00,62.46,62.55,62.25,62.26,150900.0,43.9757,44.039,43.8278,43.8348,150900.0
2013-10-07 10:00:00,62.26,62.5,62.2,62.49,101000.0,43.8348,44.0038,43.7926,43.9968,101000.0
2013-10-07 10:10:00,62.47,62.5,62.41,62.47,94100.0,43.9827,44.0038,43.9405,43.9827,94100.0
2013-10-07 10:20:00,62.48,62.5,62.37,62.39,73200.0,43.9897,44.0038,43.9123,43.9264,73200.0
2013-10-07 10:30:00,62.4,62.51,62.31,62.36,130000.0,43.9334,44.0109,43.87,43.9053,130000.0
2013-10-07 10:40:00,62.36,62.38,62.15,62.22,129400.0,43.9053,43.9193,43.7574,43.8067,129400.0
2013-10-07 10:50:00,62.22,62.41,62.15,62.15,140900.0,43.8067,43.9405,43.7574,43.7574,140900.0
2013-10-07 11:00:00,62.15,62.16,62.02,62.03,118900.0,43.7574,43.7644,43.6659,43.6729,118900.0
2013-10-07 11:10:00,62.02,62.09,61.81,61.94,256200.0,43.6659,43.7152,43.518,43.6095,256200.0
2013-10-07 11:20:00,61.94,62.11,61.93,62.07,98400.0,43.6095,43.7292,43.6025,43.7011,98400.0
2013-10-07 11:30:00,62.06,62.24,61.99,62.24,109700.0,43.694,43.8208,43.6448,43.8208,109700.0
2013-10-07 11:40:00,62.25,62.31,62.14,62.15,208300.0,43.8278,43.87,43.7504,43.7574,208300.0
2013-10-07 11:50:00,62.16,62.24,62.03,62.05,121200.0,43.7644,43.8208,43.6729,43.687,121200.0
2013-10-07 12:00:00,62.05,62.06,61.92,61.98,75400.0,43.687,43.694,43.5955,43.6377,75400.0
2013-10-07 12:10:00,61.98,62.04,61.92,62.01,56900.0,43.6377,43.68,43.5955,43.6588,56900.0
2013-10-07 12:20:00,62.01,62.01,61.83,61.85,97000.0,43.6588,43.6588,43.5321,43.5462,97000.0
2013-10-07 12:30:00,61.84,61.92,61.76,61.82,104700.0,43.5391,43.5955,43.4828,43.5251,104700.0
2013-10-07 12:40:00,61.81,61.92,61.79,61.87,55900.0,43.518,43.5955,43.5039,43.5603,55900.0
2013-10-07 12:50:00,61.88,61.91,61.66,61.67,126400.0,43.5673,43.5884,43.4124,43.4195,126400.0
2013-10-07 13:00:00,61.68,61.81,61.68,61.77,78000.0,43.4265,43.518,43.4265,43.4899,78000.0
2013-10-07 13:10:00,61.76,61.98,61.74,61.95,78900.0,43.4828,43.6377,43.4687,43.6166,78900.0
2013-10-07 13:20:00,61.94,61.98,61.82,61.86,53900.0,43.6095,43.6377,43.5251,43.5532,53900.0
2013-10-07 13:30:00,61.86,62.0,61.81,61.82,75900.0,43.5532,43.6518,43.518,43.5251,75900.0
2013-10-07 13:40:00,61.82,61.89,61.78,61.86,67500.0,43.5251,43.5743,43.4969,43.5532,67500.0
2013-10-07 13:50:00,61.87,62.06,61.83,62.06,99000.0,43.5603,43.694,43.5321,43.694,99000.0
2013-10-07 14:00:00,62.05,62.16,61.96,61.97,132400.0,43.687,43.7644,43.6236,43.6307,132400.0
2013-10-07 14:10:00,61.98,62.08,61.97,62.08,102000.0,43.6377,43.7081,43.6307,43.7081,102000.0
2013-10-07 14:20:00,62.08,62.1,61.98,62.04,74600.0,43.7081,43.7222,43.6377,43.68,74600.0
2013-10-07 14:30:00,62.05,62.13,62.0,62.09,112800.0,43.687,43.7433,43.6518,43.7152,112800.0
2013-10-07 14:40:00,62.08,62.13,62.01,62.12,94300.0,43.7081,43.7433,43.6588,43.7363,94300.0
2013-10-07 14:50:00,62.12,62.23,62.07,62.2,115800.0,43.7363,43.8137,43.7011,43.7926,115800.0
2013-10-07 15:00:00,62.21,62.23,62.19,62.22,121900.0,43.7996,43.8137,43.7856,43.8067,121900.0
2013-10-07 15:10:00,62.23,62.24,62.18,62.22,93700.0,43.8137,43.8208,43.7785,43.8067,93700.0
2013-10-07 15:20:00,62.22,62.23,62.0,62.04,142400.0,43.8067,43.8137,43.6518,43.68,142400.0
2013-10-07 15:30:00,62.03,62.06,61.91,61.93,111300.0,43.6729,43.694,43.5884,43.6025,111300.0
2013-10-07 15:40:00,61.93,61.95,61.75,61.84,261300.0,43.6025,43.6166,43.4758,43.5391,261300.0
2013-10-07 15:50:00,61.84,61.9,61.74,61.77,410500.0,43.5391,43.5814,43.4687,43.4899,410500.0
2013-10-08 09:30:00,61.84,61.88,61.5,61.69,314300.0,43.5391,43.5673,43.2998,43.4335,314300.0
2013-10-08 09:40:00,61.7,61.8,61.57,61.66,102400.0,43.4406,43.511,43.349,43.4124,102400.0
2013-10-08 09:50:00,61.65,61.65,61.31,61.44,145100.0,43.4054,43.4054,43.166,43.2575,145100.0
2013-10-08 10:00:00,61.45,61.53,61.11,61.18,180200.0,43.2646,43.3209,43.0252,43.0745,180200.0
2013-10-08 10:10:00,61.19,61.46,61.14,61.39,83000.0,43.0815,43.2716,43.0463,43.2223,83000.0
2013-10-08 10:20:00,61.38,61.5,61.32,61.33,190300.0,43.2153,43.2998,43.173,43.1801,190300.0
2013-10-08 10:30:00,61.33,61.37,60.92,60.94,226300.0,43.1801,43.2082,42.8914,42.9055,226300.0
2013-10-08 10:40:00,60.94,60.94,60.6,60.62,226200.0,42.9055,42.9055,42.6661,42.6802,226200.0
2013-10-08 10:50:00,60.61,60.62,60.35,60.54,345400.0,42.6731,42.6802,42.4901,42.6239,345400.0
2013-10-08 11:00:00,60.54,60.55,60.06,60.31,372600.0,42.6239,42.6309,42.2859,42.4619,372600.0
2013-10-08 11:10:00,60.31,60.4,60.21,60.32,180600.0,42.4619,42.5253,42.3915,42.469,180600.0
2013-10-08 11:20:00,60.32,60.4,60.2,60.21,177300.0,42.469,42.5253,42.3845,42.3915,177300.0
2013-10-08 11:30:00,60.21,60.26,60.07,60.09,249400.0,42.3915,42.4267,42.293,42.307,249400.0
2013-10-08 11:40:00,60.08,60.23,59.8,59.92,336800.0,42.3,42.4056,42.1029,42.1873,336800.0
2013-10-08 11:50:00,59.91,60.13,59.88,60.08,212100.0,42.1803,42.3352,42.1592,42.3,212100.0
2013-10-08 12:00:00,60.08,60.18,59.96,60.16,202100.0,42.3,42.3704,42.2155,42.3563,202100.0
2013-10-08 12:10:00,60.15,60.2,59.98,59.99,156400.0,42.3493,42.3845,42.2296,42.2366,156400.0
2013-10-08 12:20:00,59.99,60.09,59.81,60.09,183800.0,42.2366,42.307,42.1099,42.307,183800.0
2013-10-08 12:30:00,60.11,60.14,59.95,59.97,191100.0,42.3211,42.3422,42.2085,42.2225,191100.0
2013-10-08 12:40:00,59.97,60.23,59.97,60.07,117900.0,42.2225,42.4056,42.2225,42.293,117900.0
2013-10-08 12:50:00,60.07,60.08,60.0,60.02,113700.0,42.293,42.3,42.2437,42.2577,113700.0
2013-10-08 13:00:00,60.01,60.21,59.99,60.01,179800.0,42.2507,42.3915,42.2366,42.2507,179800.0
2013-10-08 13:10:00,60.0,60.11,59.92,59.93,143200.0,42.2437,42.3211,42.1873,42.1944,143200.0
2013-10-08 13:20:00,59.94,60.13,59.93,60.0,212900.0,42.2014,42.3352,42.1944,42.2437,212900.0
2013-10-08 13:30:00,60.0,60.05,59.9,59.93,108800.0,42.2437,42.2789,42.1733,42.1944,108800.0
2013-10-08 13:40:00,59.93,59.98,59.8,59.83,120100.0,42.1944,42.2296,42.1029,42.124,120100.0
2013-10-08 13:50:00,59.82,59.88,59.66,59.73,190700.0,42.1169,42.1592,42.0043,42.0536,190700.0
2013-10-08 14:00:00,59.72,59.93,59.71,59.8,149000.0,42.0465,42.1944,42.0395,42.1029,149000.0
2013-10-08 14:10:00,59.81,59.98,59.81,59.84,106000.0,42.1099,42.2296,42.1099,42.131,106000.0
2013-10-08 14:20:00,59.84,60.02,59.77,59.98,175300.0,42.131,42.2577,42.0817,42.2296,175300.0
2013-10-08 14:30:00,59.98,60.09,59.89,59.95,257100.0,42.2296,42.307,42.1662,42.2085,257100.0
2013-10-08 14:40:00,59.96,60.0,59.76,59.8,130500.0,42.2155,42.2437,42.0747,42.1029,130500.0
2013-10-08 14:50:00,59.81,59.93,59.74,59.78,242600.0,42.1099,42.1944,42.0606,42.0888,242600.0
2013-10-08 15:00:00,59.79,59.83,59.67,59.67,177400.0,42.0958,42.124,42.0113,42.0113,177400.0
2013-10-08 15:10:00,59.68,59.74,59.58,59.63,220500.0,42.0184,42.0606,41.948,41.9832,220500.0
2013-10-08 15:20:00,59.62,59.76,59.58,59.75,383800.0,41.9761,42.0747,41.948,42.0677,383800.0
2013-10-08 15:30:00,59.75,59.9,59.63,59.65,325400.0,42.0677,42.1733,41.9832,41.9972,325400.0
2013-10-08 15:40:00,59.65,59.83,59.65,59.73,352100.0,41.9972,42.124,41.9972,42.0536,352100.0
2013-10-08 15:50:00,59.72,59.73,59.3,59.39,992200.0,42.0465,42.0536,41.7508,41.8142,992200.0
2013-10-09 09:30:00,59.81,59.87,59.52,59.7,351800.0,42.1099,42.1521,41.9057,42.0325,351800.0
2013-10-09 09:40:00,59.7,59.7,59.24,59.26,383600.0,42.0325,42.0325,41.7086,41.7227,383600.0
2013-10-09 09:50:00,59.24,59.46,59.08,59.41,368500.0,41.7086,41.8635,41.5959,41.8283,368500.0
2013-10-09 10:00:00,59.42,59.71,59.15,59.18,495700.0,41.8353,42.0395,41.6452,41.6663,495700.0
2013-10-09 10:10:00,59.19,59.26,58.88,59.07,595800.0,41.6734,41.7227,41.4551,41.5889,595800.0
2013-10-09 10:20:00,59.07,59.59,59.04,59.53,568100.0,41.5889,41.955,41.5678,41.9128,568100.0
2013-10-09 10:30:00,59.51,59.73,59.32,59.44,442200.0,41.8987,42.0536,41.7649,41.8494,442200.0
2013-10-09 10:40:00,59.45,59.62,59.26,59.55,279900.0,41.8564,41.9761,41.7227,41.9268,279900.0
2013-10-09 10:50:00,59.55,59.66,59.31,59.33,237400.0,41.9268,42.0043,41.7579,41.7719,237400.0
2013-10-09 11:00:00,59.33,59.6,59.31,59.31,282400.0,41.7719,41.962,41.7579,41.7579,282400.0
2013-10-09 11:10:00,59.31,59.47,59.28,59.34,263800.0,41.7579,41.8705,41.7367,41.779,263800.0
2013-10-09 11:20:00,59.34,59.66,59.16,59.65,395900.0,41.779,42.0043,41.6523,41.9972,395900.0
2013-10-09 11:30:00,59.65,60.19,59.64,59.82,341000.0,41.9972,42.3774,41.9902,42.1169,341000.0
2013-10-09 11:40:00,59.83,60.06,59.66,60.04,152000.0,42.124,42.2859,42.0043,42.2718,152000.0
2013-10-09 11:50:00,60.06,60.07,59.79,59.9,173000.0,42.2859,42.293,42.0958,42.1733,173000.0
2013-10-09 12:00:00,59.9,59.99,59.8,59.94,182200.0,42.1733,42.2366,42.1029,42.2014,182200.0
2013-10-09 12:10:00,59.94,60.24,59.94,60.02,252800.0,42.2014,42.4126,42.2014,42.2577,252800.0
2013-10-09 12:20:00,60.02,60.18,59.78,59.86,165500.0,42.2577,42.3704,42.0888,42.1451,165500.0
2013-10-09 12:30:00,59.87,60.03,59.78,59.86,213700.0,42.1521,42.2648,42.0888,42.1451,213700.0
2013-10-09 12:40:00,59.86,59.87,59.44,59.47,191200.0,42.1451,42.1521,41.8494,41.8705,191200.0
2013-10-09 12:50:00,59.46,59.61,59.46,59.52,83700.0,41.8635,41.9691,41.8635,41.9057,83700.0
2013-10-09 13:00:00,59.52,59.89,59.51,59.77,139900.0,41.9057,42.1662,41.8987,42.0817,139900.0
2013-10-09 13:10:00,59.77,59.91,59.72,59.82,323900.0,42.0817,42.1803,42.0465,42.1169,323900.0
2013-10-09 13:20:00,59.82,59.86,59.74,59.78,556800.0,42.1169,42.1451,42.0606,42.0888,556800.0
2013-10-09 13:30:00,59.79,59.91,59.4,59.43,364100.0,42.0958,42.1803,41.8212,41.8424,364100.0
2013-10-09 13:40:00,59.43,59.63,59.26,59.49,171900.0,41.8424,41.9832,41.7227,41.8846,171900.0
2013-10-09 13:50:00,59.5,59.67,59.41,59.46,118300.0,41.8916,42.0113,41.8283,41.8635,118300.0
2013-10-09 14:00:00,59.46,59.72,59.4,59.68,252500.0,41.8635,42.0465,41.8212,42.0184,252500.0
2013-10-09 14:10:00,59.68,59.75,59.41,59.44,190000.0,42.0184,42.0677,41.8283,41.8494,190000.0
2013-10-09 14:20:00,59.43,59.6,59.31,59.5,235500.0,41.8424,41.962,41.7579,41.8916,235500.0
2013-10-09 14:30:00,59.49,59.62,59.45,59.45,208800.0,41.8846,41.9761,41.8564,41.8564,208800.0
2013-10-09 14:40:00,59.47,59.5,59.3,59.46,231600.0,41.8705,41.8916,41.7508,41.8635,231600.0
2013-10-09 14:50:00,59.45,59.62,59.39,59.59,337100.0,41.8564,41.9761,41.8142,41.955,337100.0
2013-10-09 15:00:00,59.59,59.63,59.3,59.39,657100.0,41.955,41.9832,41.7508,41.8142,657100.0
2013-10-09 15:10:00,59.4,59.42,59.24,59.25,317500.0,41.8212,41.8353,41.7086,41.7156,317500.0
2013-10-09 15:20:00,59.25,59.45,59.22,59.3,433900.0,41.7156,41.8564,41.6945,41.7508,433900.0
2013-10-09 15:30:00,59.3,59.44,59.16,59.17,494500.0,41.7508,41.8494,41.6523,41.6593,494500.0
2013-10-09 15:40:00,59.17,59.18,58.9,58.97,700600.0,41.6593,41.6663,41.4692,41.5185,700600.0
2013-10-09 15:50:00,58.96,59.06,58.81,58.91,1150800.0,41.5114,41.5819,41.4058,41.4762,1150800.0
2013-10-10 09:30:00,61.63,62.8,61.37,61.43,1434700.0,43.3913,44.215,43.2082,43.2505,1434700.0
2013-10-10 09:40:00,61.43,62.18,61.39,61.83,728000.0,43.2505,43.7785,43.2223,43.5321,728000.0
2013-10-10 09:50:00,61.83,62.39,61.79,62.38,573500.0,43.5321,43.9264,43.5039,43.9193,573500.0
2013-10-10 10:00:00,62.38,62.4,61.92,62.04,631800.0,43.9193,43.9334,43.5955,43.68,631800.0
2013-10-10 10:10:00,62.05,62.1,61.81,61.97,361200.0,43.687,43.7222,43.518,43.6307,361200.0
2013-10-10 10:20:00,61.97,62.0,61.56,61.84,361900.0,43.6307,43.6518,43.342,43.5391,361900.0
2013-10-10 10:30:00,61.84,61.84,61.59,61.65,264800.0,43.5391,43.5391,43.3631,43.4054,264800.0
2013-10-10 10:40:00,61.66,61.91,61.64,61.75,287200.0,43.4124,43.5884,43.3983,43.4758,287200.0
2013-10-10 10:50:00,61.74,61.86,61.62,61.67,331600.0,43.4687,43.5532,43.3842,43.4195,331600.0
2013-10-10 11:00:00,61.63,61.68,61.25,61.35,270100.0,43.3913,43.4265,43.1237,43.1942,270100.0
2013-10-10 11:10:00,61.34,61.41,61.15,61.23,290600.0,43.1871,43.2364,43.0533,43.1097,290600.0
2013-10-10 11:20:00,61.23,61.46,61.19,61.41,224900.0,43.1097,43.2716,43.0815,43.2364,224900.0
2013-10-10 11:30:00,61.41,61.95,61.36,61.83,351000.0,43.2364,43.6166,43.2012,43.5321,351000.0
2013-10-10 11:40:00,61.83,61.83,61.65,61.7,233400.0,43.5321,43.5321,43.4054,43.4406,233400.0
2013-10-10 11:50:00,61.7,61.89,61.57,61.68,186200.0,43.4406,43.5743,43.349,43.4265,186200.0
2013-10-10 12:00:00,61.68,61.83,61.67,61.73,133300.0,43.4265,43.5321,43.4195,43.4617,133300.0
2013-10-10 12:10:00,61.73,61.74,61.54,61.66,164100.0,43.4617,43.4687,43.3279,43.4124,164100.0
2013-10-10 12:20:00,61.66,61.89,61.63,61.88,108400.0,43.4124,43.5743,43.3913,43.5673,108400.0
2013-10-10 12:30:00,61.88,62.06,61.85,62.05,103100.0,43.5673,43.694,43.5462,43.687,103100.0
2013-10-10 12:40:00,62.06,62.11,62.0,62.01,159400.0,43.694,43.7292,43.6518,43.6588,159400.0
2013-10-10 12:50:00,62.0,62.03,61.89,61.96,261200.0,43.6518,43.6729,43.5743,43.6236,261200.0
2013-10-10 13:00:00,61.97,62.04,61.89,62.03,157600.0,43.6307,43.68,43.5743,43.6729,157600.0
2013-10-10 13:10:00,62.04,62.21,62.01,62.19,203500.0,43.68,43.7996,43.6588,43.7856,203500.0
2013-10-10 13:20:00,62.19,62.4,62.17,62.39,178000.0,43.7856,43.9334,43.7715,43.9264,178000.0
2013-10-10 13:30:00,62.38,62.44,62.16,62.2,189600.0,43.9193,43.9616,43.7644,43.7926,189600.0
2013-10-10 13:40:00,62.2,62.34,62.19,62.27,124100.0,43.7926,43.8912,43.7856,43.8419,124100.0
2013-10-10 13:50:00,62.28,62.3,62.21,62.24,129100.0,43.8489,43.863,43.7996,43.8208,129100.0
2013-10-10 14:00:00,62.24,62.24,61.97,62.15,148800.0,43.8208,43.8208,43.6307,43.7574,148800.0
2013-10-10 14:10:00,62.15,62.19,62.01,62.02,183200.0,43.7574,43.7856,43.6588,43.6659,183200.0
2013-10-10 14:20:00,62.03,62.29,62.03,62.15,154900.0,43.6729,43.856,43.6729,43.7574,154900.0
2013-10-10 14:30:00,62.16,62.27,62.1,62.16,130400.0,43.7644,43.8419,43.7222,43.7644,130400.0
2013-10-10 14:40:00,62.15,62.3,62.15,62.27,129300.0,43.7574,43.863,43.7574,43.8419,129300.0
2013-10-10 14:50:00,62.27,62.29,62.19,62.21,140800.0,43.8419,43.856,43.7856,43.7996,140800.0
2013-10-10 15:00:00,62.21,62.44,62.18,62.42,378800.0,43.7996,43.9616,43.7785,43.9475,378800.0
2013-10-10 15:10:00,62.42,62.58,62.36,62.39,316300.0,43.9475,44.0601,43.9053,43.9264,316300.0
2013-10-10 15:20:00,62.39,62.55,62.39,62.51,272000.0,43.9264,44.039,43.9264,44.0109,272000.0
2013-10-10 15:30:00,62.52,62.53,62.4,62.45,289300.0,44.0179,44.0249,43.9334,43.9686,289300.0
2013-10-10 15:40:00,62.45,62.6,62.44,62.59,346200.0,43.9686,44.0742,43.9616,44.0672,346200.0
2013-10-10 15:50:00,62.58,62.8,62.58,62.73,1257400.0,44.0601,44.215,44.0601,44.1658,1257400.0
2013-10-11 09:30:00,62.85,63.1,62.6,62.87,514000.0,44.2502,44.4263,44.0742,44.2643,514000.0
2013-10-11 09:40:00,62.87,63.48,62.76,63.45,386000.0,44.2643,44.6938,44.1869,44.6727,386000.0
2013-10-11 09:50:00,63.44,63.45,63.06,63.25,250500.0,44.6656,44.6727,44.3981,44.5319,250500.0
2013-10-11 10:00:00,63.24,63.45,63.19,63.27,292000.0,44.5248,44.6727,44.4896,44.5459,292000.0
2013-10-11 10:10:00,63.27,63.27,62.99,63.08,218600.0,44.5459,44.5459,44.3488,44.4122,218600.0
2013-10-11 10:20:00,63.09,63.18,62.94,63.16,222000.0,44.4192,44.4826,44.3136,44.4685,222000.0
2013-10-11 10:30:00,63.16,63.17,62.9,62.95,119900.0,44.4685,44.4755,44.2854,44.3206,119900.0
2013-10-11 10:40:00,62.95,63.02,62.69,62.72,161400.0,44.3206,44.3699,44.1376,44.1587,161400.0
2013-10-11 10:50:00,62.7,63.01,62.69,62.96,146200.0,44.1446,44.3629,44.1376,44.3277,146200.0
2013-10-11 11:00:00,62.93,62.96,62.57,62.59,148300.0,44.3066,44.3277,44.0531,44.0672,148300.0
2013-10-11 11:10:00,62.59,62.64,62.38,62.4,139900.0,44.0672,44.1024,43.9193,43.9334,139900.0
2013-10-11 11:20:00,62.39,62.54,62.39,62.46,99400.0,43.9264,44.032,43.9264,43.9757,99400.0
2013-10-11 11:30:00,62.45,62.76,62.44,62.64,257000.0,43.9686,44.1869,43.9616,44.1024,257000.0
2013-10-11 11:40:00,62.64,62.78,62.6,62.71,174600.0,44.1024,44.201,44.0742,44.1517,174600.0
2013-10-11 11:50:00,62.71,63.01,62.66,62.88,169000.0,44.1517,44.3629,44.1165,44.2714,169000.0
2013-10-11 12:00:00,62.87,62.88,62.8,62.82,127600.0,44.2643,44.2714,44.215,44.2291,127600.0
2013-10-11 12:10:00,62.82,62.89,62.77,62.86,106500.0,44.2291,44.2784,44.1939,44.2573,106500.0
2013-10-11 12:20:00,62.86,62.87,62.77,62.78,160600.0,44.2573,44.2643,44.1939,44.201,160600.0
2013-10-11 12:30:00,62.78,62.78,62.72,62.73,111000.0,44.201,44.201,44.1587,44.1658,111000.0
2013-10-11 12:40:00,62.73,62.81,62.73,62.78,155500.0,44.1658,44.2221,44.1658,44.201,155500.0
2013-10-11 12:50:00,62.78,62.8,62.69,62.7,124900.0,44.201,44.215,44.1376,44.1446,124900.0
2013-10-11 13:00:00,62.7,62.87,62.68,62.82,135700.0,44.1446,44.2643,44.1306,44.2291,135700.0
2013-10-11 13:10:00,62.81,62.85,62.7,62.74,94000.0,44.2221,44.2502,44.1446,44.1728,94000.0
2013-10-11 13:20:00,62.74,62.85,62.73,62.79,108300.0,44.1728,44.2502,44.1658,44.208,108300.0
2013-10-11 13:30:00,62.79,62.84,62.76,62.82,111400.0,44.208,44.2432,44.1869,44.2291,111400.0
2013-10-11 13:40:00,62.82,62.86,62.78,62.8,126900.0,44.2291,44.2573,44.201,44.215,126900.0
2013-10-11 13:50:00,62.79,62.85,62.76,62.85,98100.0,44.208,44.2502,44.1869,44.2502,98100.0
2013-10-11 14:00:00,62.83,62.87,62.8,62.84,88600.0,44.2362,44.2643,44.215,44.2432,88600.0
2013-10-11 14:10:00,62.85,62.87,62.83,62.85,71200.0,44.2502,44.2643,44.2362,44.2502,71200.0
2013-10-11 14:20:00,62.85,62.88,62.84,62.84,94700.0,44.2502,44.2714,44.2432,44.2432,94700.0
2013-10-11 14:30:00,62.85,62.88,62.8,62.84,136700.0,44.2502,44.2714,44.215,44.2432,136700.0
2013-10-11 14:40:00,62.83,62.93,62.82,62.9,135900.0,44.2362,44.3066,44.2291,44.2854,135900.0
2013-10-11 14:50:00,62.89,62.9,62.79,62.82,122300.0,44.2784,44.2854,44.208,44.2291,122300.0
2013-10-11 15:00:00,62.82,62.84,62.77,62.81,128300.0,44.2291,44.2432,44.1939,44.2221,128300.0
2013-10-11 15:10:00,62.81,62.83,62.74,62.77,166100.0,44.2221,44.2362,44.1728,44.1939,166100.0
2013-10-11 15:20:00,62.76,62.85,62.74,62.85,218600.0,44.1869,44.2502,44.1728,44.2502,218600.0
2013-10-11 15:30:00,62.85,62.94,62.79,62.8,283300.0,44.2502,44.3136,44.208,44.215,283300.0
2013-10-11 15:40:00,62.8,62.85,62.72,62.73,248400.0,44.215,44.2502,44.1587,44.1658,248400.0
2013-10-11 15:50:00,62.73,62.83,62.68,62.68,1037100.0,44.1658,44.2362,44.1306,44.1306,1037100.0
2013-10-14 09:30:00,62.47,62.87,62.07,62.38,376900.0,43.9827,44.2643,43.7011,43.9193,376900.0
2013-10-14 09:40:00,62.4,62.48,61.81,62.0,213500.0,43.9334,43.9897,43.518,43.6518,213500.0
2013-10-14 09:50:00,62.0,62.15,61.9,62.07,274400.0,43.6518,43.7574,43.5814,43.7011,274400.0
2013-10-14 10:00:00,62.08,62.26,62.08,62.15,274200.0,43.7081,43.8348,43.7081,43.7574,274200.0
2013-10-14 10:10:00,62.14,62.32,62.07,62.12,256900.0,43.7504,43.8771,43.7011,43.7363,256900.0
2013-10-14 10:20:00,62.12,62.25,62.07,62.22,126400.0,43.7363,43.8278,43.7011,43.8067,126400.0
2013-10-14 10:30:00,62.21,62.44,62.19,62.4,210300.0,43.7996,43.9616,43.7856,43.9334,210300.0
2013-10-14 10:40:00,62.4,62.5,62.37,62.39,126200.0,43.9334,44.0038,43.9123,43.9264,126200.0
2013-10-14 10:50:00,62.4,62.45,62.2,62.28,76500.0,43.9334,43.9686,43.7926,43.8489,76500.0
2013-10-14 11:00:00,62.27,62.4,62.26,62.32,121200.0,43.8419,43.9334,43.8348,43.8771,121200.0
2013-10-14 11:10:00,62.33,62.39,62.16,62.28,257600.0,43.8841,43.9264,43.7644,43.8489,257600.0
2013-10-14 11:20:00,62.28,62.43,62.24,62.43,60300.0,43.8489,43.9545,43.8208,43.9545,60300.0
2013-10-14 11:30:00,62.42,62.56,62.41,62.45,196500.0,43.9475,44.0461,43.9405,43.9686,196500.0
2013-10-14 11:40:00,62.46,62.54,62.45,62.5,57900.0,43.9757,44.032,43.9686,44.0038,57900.0
2013-10-14 11:50:00,62.5,62.54,62.42,62.5,164500.0,44.0038,44.032,43.9475,44.0038,164500.0
2013-10-14 12:00:00,62.5,62.58,62.44,62.56,87300.0,44.0038,44.0601,43.9616,44.0461,87300.0
2013-10-14 12:10:00,62.55,62.6,62.48,62.49,103500.0,44.039,44.0742,43.9897,43.9968,103500.0
2013-10-14 12:20:00,62.48,62.53,62.4,62.48,241200.0,43.9897,44.0249,43.9334,43.9897,241200.0
2013-10-14 12:30:00,62.49,62.59,62.48,62.55,53200.0,43.9968,44.0672,43.9897,44.039,53200.0
2013-10-14 12:40:00,62.55,62.56,62.45,62.5,85900.0,44.039,44.0461,43.9686,44.0038,85900.0
2013-10-14 12:50:00,62.51,62.61,62.5,62.59,82900.0,44.0109,44.0813,44.0038,44.0672,82900.0
2013-10-14 13:00:00,62.6,62.66,62.55,62.59,134300.0,44.0742,44.1165,44.039,44.0672,134300.0
2013-10-14 13:10:00,62.61,62.73,62.59,62.67,116800.0,44.0813,44.1658,44.0672,44.1235,116800.0
2013-10-14 13:20:00,62.67,62.72,62.61,62.7,131800.0,44.1235,44.1587,44.0813,44.1446,131800.0
2013-10-14 13:30:00,62.7,62.74,62.65,62.67,88700.0,44.1446,44.1728,44.1094,44.1235,88700.0
2013-10-14 13:40:00,62.67,62.85,62.67,62.76,112600.0,44.1235,44.2502,44.1235,44.1869,112600.0
2013-10-14 13:50:00,62.76,62.98,62.76,62.96,90400.0,44.1869,44.3418,44.1869,44.3277,90400.0
2013-10-14 14:00:00,62.96,63.2,62.95,63.18,172700.0,44.3277,44.4967,44.3206,44.4826,172700.0
2013-10-14 14:10:00,63.19,63.32,63.13,63.31,153800.0,44.4896,44.5812,44.4474,44.5741,153800.0
2013-10-14 14:20:00,63.31,63.36,63.28,63.34,125200.0,44.5741,44.6093,44.553,44.5952,125200.0
2013-10-14 14:30:00,63.34,63.5,63.34,63.47,169700.0,44.5952,44.7079,44.5952,44.6868,169700.0
2013-10-14 14:40:00,63.47,63.47,63.18,63.31,275300.0,44.6868,44.6868,44.4826,44.5741,275300.0
2013-10-14 14:50:00,63.34,63.38,63.29,63.33,117700.0,44.5952,44.6234,44.56,44.5882,117700.0
2013-10-14 15:00:00,63.35,63.65,63.28,63.64,114100.0,44.6023,44.8135,44.553,44.8065,114100.0
2013-10-14 15:10:00,63.63,63.8,63.58,63.78,163400.0,44.7994,44.9191,44.7642,44.905,163400.0
2013-10-14 15:20:00,63.78,63.83,63.64,63.71,164300.0,44.905,44.9402,44.8065,44.8557,164300.0
2013-10-14 15:30:00,63.71,63.77,63.63,63.65,159400.0,44.8557,44.898,44.7994,44.8135,159400.0
2013-10-14 15:40:00,63.66,63.79,63.6,63.63,225300.0,44.8205,44.9121,44.7783,44.7994,225300.0
2013-10-14 15:50:00,63.63,63.88,63.59,63.88,529000.0,44.7994,44.9754,44.7712,44.9754,529000.0
2013-10-15 09:30:00,63.51,64.5,63.43,63.86,382400.0,44.7149,45.4119,44.6586,44.9613,382400.0
2013-10-15 09:40:00,63.84,64.25,63.7,64.17,374600.0,44.9473,45.2359,44.8487,45.1796,374600.0
2013-10-15 09:50:00,64.17,64.73,64.14,64.44,456000.0,45.1796,45.5739,45.1585,45.3697,456000.0
2013-10-15 10:00:00,64.45,64.6,64.23,64.51,297900.0,45.3767,45.4823,45.2218,45.419,297900.0
2013-10-15 10:10:00,64.51,64.53,64.12,64.12,207000.0,45.419,45.4331,45.1444,45.1444,207000.0
2013-10-15 10:20:00,64.13,64.29,64.13,64.27,119400.0,45.1514,45.2641,45.1514,45.25,119400.0
2013-10-15 10:30:00,64.26,64.34,64.17,64.31,127700.0,45.243,45.2993,45.1796,45.2782,127700.0
2013-10-15 10:40:00,64.31,64.39,64.2,64.25,147700.0,45.2782,45.3345,45.2007,45.2359,147700.0
2013-10-15 10:50:00,64.26,64.28,63.88,63.88,202900.0,45.243,45.2571,44.9754,44.9754,202900.0
2013-10-15 11:00:00,63.87,64.05,63.81,63.93,210000.0,44.9684,45.0951,44.9261,45.0106,210000.0
2013-10-15 11:10:00,63.93,64.3,63.93,64.24,179300.0,45.0106,45.2711,45.0106,45.2289,179300.0
2013-10-15 11:20:00,64.23,64.5,64.23,64.3,199800.0,45.2218,45.4119,45.2218,45.2711,199800.0
2013-10-15 11:30:00,64.29,64.36,64.07,64.09,92300.0,45.2641,45.3134,45.1092,45.1233,92300.0
2013-10-15 11:40:00,64.09,64.15,64.0,64.05,73900.0,45.1233,45.1655,45.0599,45.0951,73900.0
2013-10-15 11:50:00,64.07,64.33,64.05,64.14,101800.0,45.1092,45.2923,45.0951,45.1585,101800.0
2013-10-15 12:00:00,64.13,64.13,63.91,64.01,175300.0,45.1514,45.1514,44.9965,45.067,175300.0
2013-10-15 12:10:00,64.01,64.03,63.73,63.87,129600.0,45.067,45.081,44.8698,44.9684,129600.0
2013-10-15 12:20:00,63.89,64.09,63.88,64.07,77100.0,44.9825,45.1233,44.9754,45.1092,77100.0
2013-10-15 12:30:00,64.07,64.23,64.0,64.15,94700.0,45.1092,45.2218,45.0599,45.1655,94700.0
2013-10-15 12:40:00,64.16,64.2,64.05,64.06,95100.0,45.1726,45.2007,45.0951,45.1022,95100.0
2013-10-15 12:50:00,64.06,64.08,63.83,63.89,210400.0,45.1022,45.1162,44.9402,44.9825,210400.0
2013-10-15 13:00:00,63.9,63.97,63.87,63.91,92500.0,44.9895,45.0388,44.9684,44.9965,92500.0
2013-10-15 13:10:00,63.91,64.04,63.85,63.97,68900.0,44.9965,45.0881,44.9543,45.0388,68900.0
2013-10-15 13:20:00,63.96,63.97,63.79,63.8,58100.0,45.0318,45.0388,44.9121,44.9191,58100.0
2013-10-15 13:30:00,63.8,63.93,63.79,63.85,94000.0,44.9191,45.0106,44.9121,44.9543,94000.0
2013-10-15 13:40:00,63.84,64.05,63.84,64.04,51600.0,44.9473,45.0951,44.9473,45.0881,51600.0
2013-10-15 13:50:00,64.05,64.1,63.95,64.05,75300.0,45.0951,45.1303,45.0247,45.0951,75300.0
2013-10-15 14:00:00,64.04,64.16,63.96,64.03,99800.0,45.0881,45.1726,45.0318,45.081,99800.0
2013-10-15 14:10:00,64.02,64.08,63.97,64.06,80900.0,45.074,45.1162,45.0388,45.1022,80900.0
2013-10-15 14:20:00,64.06,64.1,63.84,63.86,166200.0,45.1022,45.1303,44.9473,44.9613,166200.0
2013-10-15 14:30:00,63.85,63.87,63.63,63.76,150000.0,44.9543,44.9684,44.7994,44.8909,150000.0
2013-10-15 14:40:00,63.75,63.86,63.62,63.76,208600.0,44.8839,44.9613,44.7924,44.8909,208600.0
2013-10-15 14:50:00,63.75,63.97,63.75,63.86,137000.0,44.8839,45.0388,44.8839,44.9613,137000.0
2013-10-15 15:00:00,63.86,64.0,63.75,63.96,160800.0,44.9613,45.0599,44.8839,45.0318,160800.0
2013-10-15 15:10:00,63.97,64.03,63.82,63.94,180500.0,45.0388,45.081,44.9332,45.0177,180500.0
2013-10-15 15:20:00,63.95,63.95,63.86,63.89,185500.0,45.0247,45.0247,44.9613,44.9825,185500.0
2013-10-15 15:30:00,63.9,63.92,63.69,63.72,167000.0,44.9895,45.0036,44.8417,44.8628,167000.0
2013-10-15 15:40:00,63.72,63.76,63.61,63.7,256300.0,44.8628,44.8909,44.7853,44.8487,256300.0
2013-10-15 15:50:00,63.69,63.74,63.56,63.61,595600.0,44.8417,44.8769,44.7501,44.7853,595600.0
2013-10-16 09:30:00,64.06,64.54,63.85,64.47,334700.0,45.1022,45.4401,44.9543,45.3908,334700.0
2013-10-16 09:40:00,64.47,64.47,64.07,64.28,184500.0,45.3908,45.3908,45.1092,45.2571,184500.0
2013-10-16 09:50:00,64.27,64.64,64.22,64.6,330700.0,45.25,45.5105,45.2148,45.4823,330700.0
2013-10-16 10:00:00,64.59,64.61,64.22,64.3,329900.0,45.4753,45.4894,45.2148,45.2711,329900.0
2013-10-16 10:10:00,64.31,64.42,64.11,64.3,317400.0,45.2782,45.3556,45.1374,45.2711,317400.0
2013-10-16 10:20:00,64.32,64.69,64.28,64.64,269300.0,45.2852,45.5457,45.2571,45.5105,269300.0
2013-10-16 10:30:00,64.64,64.72,64.5,64.5,197800.0,45.5105,45.5668,45.4119,45.4119,197800.0
2013-10-16 10:40:00,64.51,64.95,64.51,64.88,194600.0,45.419,45.7288,45.419,45.6795,194600.0
2013-10-16 10:50:00,64.89,65.0,64.82,64.99,189400.0,45.6865,45.764,45.6372,45.7569,189400.0
2013-10-16 11:00:00,64.98,65.19,64.88,65.08,397700.0,45.7499,45.8977,45.6795,45.8203,397700.0
2013-10-16 11:10:00,65.08,65.22,65.08,65.16,139100.0,45.8203,45.9189,45.8203,45.8766,139100.0
2013-10-16 11:20:00,65.17,65.21,65.09,65.14,189000.0,45.8837,45.9118,45.8273,45.8625,189000.0
2013-10-16 11:30:00,65.14,65.45,65.06,65.44,209400.0,45.8625,46.0808,45.8062,46.0738,209400.0
2013-10-16 11:40:00,65.43,65.44,65.14,65.15,137000.0,46.0667,46.0738,45.8625,45.8696,137000.0
2013-10-16 11:50:00,65.13,65.26,65.05,65.21,131200.0,45.8555,45.947,45.7992,45.9118,131200.0
2013-10-16 12:00:00,65.2,65.26,65.03,65.09,145300.0,45.9048,45.947,45.7851,45.8273,145300.0
2013-10-16 12:10:00,65.09,65.19,64.96,65.12,150300.0,45.8273,45.8977,45.7358,45.8485,150300.0
2013-10-16 12:20:00,65.1,65.18,64.96,65.06,102700.0,45.8344,45.8907,45.7358,45.8062,102700.0
2013-10-16 12:30:00,65.07,65.13,64.96,65.11,127300.0,45.8133,45.8555,45.7358,45.8414,127300.0
2013-10-16 12:40:00,65.13,65.16,65.03,65.13,134200.0,45.8555,45.8766,45.7851,45.8555,134200.0
2013-10-16 12:50:00,65.14,65.19,65.04,65.12,147900.0,45.8625,45.8977,45.7921,45.8485,147900.0
2013-10-16 13:00:00,65.13,65.18,65.01,65.07,77400.0,45.8555,45.8907,45.771,45.8133,77400.0
2013-10-16 13:10:00,65.08,65.09,64.96,65.08,84000.0,45.8203,45.8273,45.7358,45.8203,84000.0
2013-10-16 13:20:00,65.1,65.11,65.03,65.06,197200.0,45.8344,45.8414,45.7851,45.8062,197200.0
2013-10-16 13:30:00,65.07,65.14,65.04,65.14,116600.0,45.8133,45.8625,45.7921,45.8625,116600.0
2013-10-16 13:40:00,65.14,65.26,65.03,65.26,141500.0,45.8625,45.947,45.7851,45.947,141500.0
2013-10-16 13:50:00,65.26,65.33,65.18,65.26,184900.0,45.947,45.9963,45.8907,45.947,184900.0
2013-10-16 14:00:00,65.25,65.32,65.2,65.27,138700.0,45.94,45.9893,45.9048,45.9541,138700.0
2013-10-16 14:10:00,65.27,65.34,65.25,65.33,133800.0,45.9541,46.0034,45.94,45.9963,133800.0
2013-10-16 14:20:00,65.33,65.48,65.25,65.4,152300.0,45.9963,46.1019,45.94,46.0456,152300.0
2013-10-16 14:30:00,65.4,65.43,65.29,65.35,111900.0,46.0456,46.0667,45.9682,46.0104,111900.0
2013-10-16 14:40:00,65.34,65.41,65.32,65.36,94200.0,46.0034,46.0526,45.9893,46.0174,94200.0
2013-10-16 14:50:00,65.38,65.38,65.23,65.35,90900.0,46.0315,46.0315,45.9259,46.0104,90900.0
2013-10-16 15:00:00,65.35,65.36,65.23,65.3,101800.0,46.0104,46.0174,45.9259,45.9752,101800.0
2013-10-16 15:10:00,65.3,65.38,65.26,65.38,102800.0,45.9752,46.0315,45.947,46.0315,102800.0
2013-10-16 15:20:00,65.38,65.48,65.35,65.42,166400.0,46.0315,46.1019,46.0104,46.0597,166400.0
2013-10-16 15:30:00,65.42,65.45,65.39,65.44,123200.0,46.0597,46.0808,46.0386,46.0738,123200.0
2013-10-16 15:40:00,65.44,65.52,65.42,65.42,225500.0,46.0738,46.1301,46.0597,46.0597,225500.0
2013-10-16 15:50:00,65.42,65.74,65.42,65.68,666900.0,46.0597,46.285,46.0597,46.2427,666900.0
2013-10-17 09:30:00,65.7,65.99,65.6,65.88,427300.0,46.2568,46.461,46.1864,46.3835,427300.0
2013-10-17 09:40:00,65.88,65.9,65.45,65.48,181400.0,46.3835,46.3976,46.0808,46.1019,181400.0
2013-10-17 09:50:00,65.48,65.52,65.31,65.37,172100.0,46.1019,46.1301,45.9822,46.0245,172100.0
2013-10-17 10:00:00,65.37,65.45,65.26,65.44,148600.0,46.0245,46.0808,45.947,46.0738,148600.0
2013-10-17 10:10:00,65.44,65.65,65.29,65.64,174400.0,46.0738,46.2216,45.9682,46.2146,174400.0
2013-10-17 10:20:00,65.65,65.82,65.46,65.76,149900.0,46.2216,46.3413,46.0878,46.2991,149900.0
2013-10-17 10:30:00,65.76,65.83,65.74,65.77,91700.0,46.2991,46.3483,46.285,46.3061,91700.0
2013-10-17 10:40:00,65.79,65.92,65.7,65.7,132700.0,46.3202,46.4117,46.2568,46.2568,132700.0
2013-10-17 10:50:00,65.71,65.77,65.67,65.74,84900.0,46.2639,46.3061,46.2357,46.285,84900.0
2013-10-17 11:00:00,65.75,65.83,65.68,65.71,156500.0,46.292,46.3483,46.2427,46.2639,156500.0
2013-10-17 11:10:00,65.71,65.92,65.7,65.89,108500.0,46.2639,46.4117,46.2568,46.3906,108500.0
2013-10-17 11:20:00,65.87,65.95,65.8,65.83,143200.0,46.3765,46.4328,46.3272,46.3483,143200.0
2013-10-17 11:30:00,65.83,65.94,65.81,65.93,89700.0,46.3483,46.4258,46.3343,46.4188,89700.0
2013-10-17 11:40:00,65.92,66.28,65.92,66.28,220700.0,46.4117,46.6652,46.4117,46.6652,220700.0
2013-10-17 11:50:00,66.28,66.33,66.19,66.22,88200.0,46.6652,46.7004,46.6018,46.6229,88200.0
2013-10-17 12:00:00,66.23,66.25,66.14,66.2,83500.0,46.63,46.6441,46.5666,46.6088,83500.0
2013-10-17 12:10:00,66.2,66.33,66.18,66.27,96500.0,46.6088,46.7004,46.5948,46.6581,96500.0
2013-10-17 12:20:00,66.27,66.45,66.25,66.43,85800.0,46.6581,46.7849,46.6441,46.7708,85800.0
2013-10-17 12:30:00,66.43,66.58,66.42,66.52,169100.0,46.7708,46.8764,46.7637,46.8341,169100.0
2013-10-17 12:40:00,66.51,66.67,66.5,66.55,152900.0,46.8271,46.9398,46.8201,46.8553,152900.0
2013-10-17 12:50:00,66.54,66.71,66.53,66.68,121300.0,46.8482,46.9679,46.8412,46.9468,121300.0
2013-10-17 13:00:00,66.68,66.73,66.53,66.6,99400.0,46.9468,46.982,46.8412,46.8905,99400.0
2013-10-17 13:10:00,66.6,66.6,66.31,66.32,114500.0,46.8905,46.8905,46.6863,46.6933,114500.0
2013-10-17 13:20:00,66.34,66.42,66.32,66.36,103100.0,46.7074,46.7637,46.6933,46.7215,103100.0
2013-10-17 13:30:00,66.38,66.49,66.35,66.48,66900.0,46.7356,46.813,46.7145,46.806,66900.0
2013-10-17 13:40:00,66.48,66.52,66.44,66.48,96700.0,46.806,46.8341,46.7778,46.806,96700.0
2013-10-17 13:50:00,66.48,66.52,66.46,66.47,66500.0,46.806,46.8341,46.7919,46.7989,66500.0
2013-10-17 14:00:00,66.48,66.54,66.39,66.52,103800.0,46.806,46.8482,46.7426,46.8341,103800.0
2013-10-17 14:10:00,66.54,66.57,66.42,66.42,112300.0,46.8482,46.8694,46.7637,46.7637,112300.0
2013-10-17 14:20:00,66.43,66.57,66.42,66.45,84600.0,46.7708,46.8694,46.7637,46.7849,84600.0
2013-10-17 14:30:00,66.46,66.7,66.46,66.68,267100.0,46.7919,46.9609,46.7919,46.9468,267100.0
2013-10-17 14:40:00,66.68,66.78,66.56,66.66,178700.0,46.9468,47.0172,46.8623,46.9327,178700.0
2013-10-17 14:50:00,66.65,66.74,66.62,66.7,137600.0,46.9257,46.989,46.9046,46.9609,137600.0
2013-10-17 15:00:00,66.69,66.8,66.57,66.73,211900.0,46.9538,47.0313,46.8694,46.982,211900.0
2013-10-17 15:10:00,66.72,67.0,66.68,66.92,325400.0,46.975,47.1721,46.9468,47.1158,325400.0
2013-10-17 15:20:00,66.93,67.1,66.86,66.98,233700.0,47.1228,47.2425,47.0735,47.158,233700.0
2013-10-17 15:30:00,67.0,67.19,66.99,67.14,240800.0,47.1721,47.3059,47.1651,47.2707,240800.0
2013-10-17 15:40:00,67.13,67.38,67.1,67.31,664700.0,47.2636,47.4396,47.2425,47.3904,664700.0
2013-10-17 15:50:00,67.32,67.38,67.23,67.34,696000.0,47.3974,47.4396,47.334,47.4115,696000.0
2013-10-18 09:30:00,67.24,67.49,66.56,66.82,1612000.0,47.3411,47.5171,46.8623,47.0454,1612000.0
2013-10-18 09:40:00,66.81,67.01,66.65,66.85,361100.0,47.0383,47.1791,46.9257,47.0665,361100.0
2013-10-18 09:50:00,66.86,67.15,66.78,66.82,371700.0,47.0735,47.2777,47.0172,47.0454,371700.0
2013-10-18 10:00:00,66.78,66.95,66.49,66.93,351900.0,47.0172,47.1369,46.813,47.1228,351900.0
2013-10-18 10:10:00,66.92,66.93,66.65,66.66,163900.0,47.1158,47.1228,46.9257,46.9327,163900.0
2013-10-18 10:20:00,66.66,66.69,66.56,66.63,235100.0,46.9327,46.9538,46.8623,46.9116,235100.0
2013-10-18 10:30:00,66.63,66.68,66.53,66.67,161000.0,46.9116,46.9468,46.8412,46.9398,161000.0
2013-10-18 10:40:00,66.68,66.84,66.62,66.83,194100.0,46.9468,47.0594,46.9046,47.0524,194100.0
2013-10-18 10:50:00,66.83,66.98,66.77,66.81,160100.0,47.0524,47.158,47.0102,47.0383,160100.0
2013-10-18 11:00:00,66.82,66.86,66.74,66.79,179400.0,47.0454,47.0735,46.989,47.0242,179400.0
2013-10-18 11:10:00,66.78,66.87,66.71,66.71,178700.0,47.0172,47.0806,46.9679,46.9679,178700.0
2013-10-18 11:20:00,66.7,66.85,66.68,66.85,132200.0,46.9609,47.0665,46.9468,47.0665,132200.0
2013-10-18 11:30:00,66.85,66.93,66.73,66.83,233700.0,47.0665,47.1228,46.982,47.0524,233700.0
2013-10-18 11:40:00,66.82,66.91,66.79,66.81,111000.0,47.0454,47.1087,47.0242,47.0383,111000.0
2013-10-18 11:50:00,66.8,66.8,66.59,66.67,208200.0,47.0313,47.0313,46.8834,46.9398,208200.0
2013-10-18 12:00:00,66.67,66.77,66.63,66.69,201100.0,46.9398,47.0102,46.9116,46.9538,201100.0
2013-10-18 12:10:00,66.7,66.81,66.67,66.73,117100.0,46.9609,47.0383,46.9398,46.982,117100.0
2013-10-18 12:20:00,66.73,66.89,66.73,66.8,126000.0,46.982,47.0946,46.982,47.0313,126000.0
2013-10-18 12:30:00,66.81,66.87,66.77,66.79,71300.0,47.0383,47.0806,47.0102,47.0242,71300.0
2013-10-18 12:40:00,66.79,66.8,66.67,66.72,90400.0,47.0242,47.0313,46.9398,46.975,90400.0
2013-10-18 12:50:00,66.72,66.84,66.69,66.84,249100.0,46.975,47.0594,46.9538,47.0594,249100.0
2013-10-18 13:00:00,66.84,67.12,66.79,67.12,201100.0,47.0594,47.2566,47.0242,47.2566,201100.0
2013-10-18 13:10:00,67.12,67.24,67.01,67.2,223000.0,47.2566,47.3411,47.1791,47.3129,223000.0
2013-10-18 13:20:00,67.21,67.29,67.16,67.23,115600.0,47.3199,47.3763,47.2847,47.334,115600.0
2013-10-18 13:30:00,67.23,67.24,67.11,67.14,86200.0,47.334,47.3411,47.2495,47.2707,86200.0
2013-10-18 13:40:00,67.13,67.47,67.13,67.46,239700.0,47.2636,47.503,47.2636,47.496,239700.0
2013-10-18 13:50:00,67.46,67.65,67.38,67.49,650400.0,47.496,47.6297,47.4396,47.5171,650400.0
2013-10-18 14:00:00,67.48,67.48,67.36,67.36,493600.0,47.51,47.51,47.4256,47.4256,493600.0
2013-10-18 14:10:00,67.37,67.37,67.33,67.35,296000.0,47.4326,47.4326,47.4044,47.4185,296000.0
2013-10-18 14:20:00,67.35,67.5,67.33,67.44,281700.0,47.4185,47.5241,47.4044,47.4819,281700.0
2013-10-18 14:30:00,67.44,68.32,67.44,67.84,769200.0,47.4819,48.1015,47.4819,47.7635,769200.0
2013-10-18 14:40:00,67.84,68.15,67.75,67.8,957200.0,47.7635,47.9818,47.7001,47.7353,957200.0
2013-10-18 14:50:00,67.8,68.45,67.66,67.81,878200.0,47.7353,48.193,47.6368,47.7424,878200.0
2013-10-18 15:00:00,67.81,67.81,67.56,67.78,231100.0,47.7424,47.7424,47.5664,47.7213,231100.0
2013-10-18 15:10:00,67.78,67.93,67.66,67.92,185600.0,47.7213,47.8269,47.6368,47.8198,185600.0
2013-10-18 15:20:00,67.91,67.94,67.74,67.89,244400.0,47.8128,47.8339,47.6931,47.7987,244400.0
2013-10-18 15:30:00,67.89,68.0,67.84,67.86,379400.0,47.7987,47.8762,47.7635,47.7776,379400.0
2013-10-18 15:40:00,67.85,68.13,67.85,68.13,385900.0,47.7705,47.9677,47.7705,47.9677,385900.0
2013-10-18 15:50:00,68.12,68.37,68.1,68.22,1212900.0,47.9606,48.1367,47.9466,48.0311,1212900.0
2013-10-21 09:30:00,68.07,68.21,67.8,68.05,481300.0,47.9254,48.024,47.7353,47.9114,481300.0
2013-10-21 09:40:00,68.07,68.27,67.96,68.0,399000.0,47.9254,48.0663,47.848,47.8762,399000.0
2013-10-21 09:50:00,68.0,68.16,67.95,68.1,234200.0,47.8762,47.9888,47.841,47.9466,234200.0
2013-10-21 10:00:00,68.1,68.35,68.08,68.25,488400.0,47.9466,48.1226,47.9325,48.0522,488400.0
2013-10-21 10:10:00,68.24,68.29,67.85,67.92,280600.0,48.0451,48.0803,47.7705,47.8198,280600.0
2013-10-21 10:20:00,67.91,68.07,67.79,67.82,287200.0,47.8128,47.9254,47.7283,47.7494,287200.0
2013-10-21 10:30:00,67.81,67.86,67.65,67.69,164700.0,47.7424,47.7776,47.6297,47.6579,164700.0
2013-10-21 10:40:00,67.69,67.72,67.45,67.59,147500.0,47.6579,47.679,47.4889,47.5875,147500.0
2013-10-21 10:50:00,67.6,67.62,67.42,67.55,157300.0,47.5945,47.6086,47.4678,47.5593,157300.0
2013-10-21 11:00:00,67.55,67.69,67.53,67.66,118800.0,47.5593,47.6579,47.5452,47.6368,118800.0
2013-10-21 11:10:00,67.66,67.8,67.63,67.73,113700.0,47.6368,47.7353,47.6157,47.6861,113700.0
2013-10-21 11:20:00,67.73,67.73,67.5,67.63,110400.0,47.6861,47.6861,47.5241,47.6157,110400.0
2013-10-21 11:30:00,67.65,67.68,67.54,67.58,60700.0,47.6297,47.6509,47.5523,47.5805,60700.0
2013-10-21 11:40:00,67.58,67.61,67.48,67.52,108300.0,47.5805,47.6016,47.51,47.5382,108300.0
2013-10-21 11:50:00,67.53,67.61,67.49,67.53,45300.0,47.5452,47.6016,47.5171,47.5452,45300.0
2013-10-21 12:00:00,67.54,67.61,67.49,67.53,89400.0,47.5523,47.6016,47.5171,47.5452,89400.0
2013-10-21 12:10:00,67.5,67.51,67.42,67.42,95600.0,47.5241,47.5312,47.4678,47.4678,95600.0
2013-10-21 12:20:00,67.42,67.46,67.27,67.45,128300.0,47.4678,47.496,47.3622,47.4889,128300.0
2013-10-21 12:30:00,67.43,67.55,67.31,67.55,89400.0,47.4748,47.5593,47.3904,47.5593,89400.0
2013-10-21 12:40:00,67.54,67.56,67.32,67.35,106800.0,47.5523,47.5664,47.3974,47.4185,106800.0
2013-10-21 12:50:00,67.34,67.53,67.31,67.42,98000.0,47.4115,47.5452,47.3904,47.4678,98000.0
2013-10-21 13:00:00,67.42,67.47,67.33,67.41,68900.0,47.4678,47.503,47.4044,47.4608,68900.0
2013-10-21 13:10:00,67.41,67.56,67.35,67.37,185900.0,47.4608,47.5664,47.4185,47.4326,185900.0
2013-10-21 13:20:00,67.38,67.38,67.14,67.14,150600.0,47.4396,47.4396,47.2707,47.2707,150600.0
2013-10-21 13:30:00,67.15,67.17,67.06,67.06,174900.0,47.2777,47.2918,47.2143,47.2143,174900.0
2013-10-21 13:40:00,67.07,67.09,66.73,66.75,191700.0,47.2214,47.2355,46.982,46.9961,191700.0
2013-10-21 13:50:00,66.74,67.01,66.73,67.0,263000.0,46.989,47.1791,46.982,47.1721,263000.0
2013-10-21 14:00:00,67.0,67.0,66.75,66.87,158300.0,47.1721,47.1721,46.9961,47.0806,158300.0
2013-10-21 14:10:00,66.87,66.93,66.87,66.92,132100.0,47.0806,47.1228,47.0806,47.1158,132100.0
2013-10-21 14:20:00,66.91,66.92,66.63,66.67,150800.0,47.1087,47.1158,46.9116,46.9398,150800.0
2013-10-21 14:30:00,66.67,66.83,66.64,66.75,219300.0,46.9398,47.0524,46.9186,46.9961,219300.0
2013-10-21 14:40:00,66.74,66.83,66.74,66.81,233700.0,46.989,47.0524,46.989,47.0383,233700.0
2013-10-21 14:50:00,66.81,66.89,66.8,66.84,160700.0,47.0383,47.0946,47.0313,47.0594,160700.0
2013-10-21 15:00:00,66.84,67.08,66.82,66.98,214200.0,47.0594,47.2284,47.0454,47.158,214200.0
2013-10-21 15:10:00,66.98,67.1,66.95,67.08,170000.0,47.158,47.2425,47.1369,47.2284,170000.0
2013-10-21 15:20:00,67.08,67.12,66.86,66.86,143600.0,47.2284,47.2566,47.0735,47.0735,143600.0
2013-10-21 15:30:00,66.86,66.95,66.84,66.89,233500.0,47.0735,47.1369,47.0594,47.0946,233500.0
2013-10-21 15:40:00,66.89,66.97,66.82,66.97,248900.0,47.0946,47.151,47.0454,47.151,248900.0
2013-10-21 15:50:00,66.97,67.02,66.92,66.99,584300.0,47.151,47.1862,47.1158,47.1651,584300.0
2013-10-22 09:30:00,67.02,67.87,66.98,67.72,542200.0,47.1862,47.7846,47.158,47.679,542200.0
2013-10-22 09:40:00,67.7,67.99,67.31,67.32,283800.0,47.6649,47.8691,47.3904,47.3974,283800.0
2013-10-22 09:50:00,67.32,67.56,67.11,67.11,187800.0,47.3974,47.5664,47.2495,47.2495,187800.0
2013-10-22 10:00:00,67.11,67.36,67.0,67.3,211700.0,47.2495,47.4256,47.1721,47.3833,211700.0
2013-10-22 10:10:00,67.31,67.46,67.28,67.42,208000.0,47.3904,47.496,47.3692,47.4678,208000.0
2013-10-22 10:20:00,67.43,67.51,67.2,67.21,153000.0,47.4748,47.5312,47.3129,47.3199,153000.0
2013-10-22 10:30:00,67.21,67.32,67.11,67.18,147700.0,47.3199,47.3974,47.2495,47.2988,147700.0
2013-10-22 10:40:00,67.19,67.19,66.7,66.71,288700.0,47.3059,47.3059,46.9609,46.9679,288700.0
2013-10-22 10:50:00,66.71,67.19,66.64,67.17,395900.0,46.9679,47.3059,46.9186,47.2918,395900.0
2013-10-22 11:00:00,67.17,67.46,67.15,67.41,186700.0,47.2918,47.496,47.2777,47.4608,186700.0
2013-10-22 11:10:00,67.42,67.49,67.25,67.38,221000.0,47.4678,47.5171,47.3481,47.4396,221000.0
2013-10-22 11:20:00,67.39,67.48,67.29,67.47,144200.0,47.4467,47.51,47.3763,47.503,144200.0
2013-10-22 11:30:00,67.47,67.61,67.27,67.6,132900.0,47.503,47.6016,47.3622,47.5945,132900.0
2013-10-22 11:40:00,67.59,67.75,67.55,67.65,240900.0,47.5875,47.7001,47.5593,47.6297,240900.0
2013-10-22 11:50:00,67.65,67.9,67.64,67.89,151800.0,47.6297,47.8058,47.6227,47.7987,151800.0
2013-10-22 12:00:00,67.89,67.96,67.66,67.68,104200.0,47.7987,47.848,47.6368,47.6509,104200.0
2013-10-22 12:10:00,67.67,67.7,67.6,67.7,81100.0,47.6438,47.6649,47.5945,47.6649,81100.0
2013-10-22 12:20:00,67.7,67.83,67.62,67.7,115000.0,47.6649,47.7565,47.6086,47.6649,115000.0
2013-10-22 12:30:00,67.7,67.72,67.56,67.56,130300.0,47.6649,47.679,47.5664,47.5664,130300.0
2013-10-22 12:40:00,67.56,67.62,67.5,67.59,70000.0,47.5664,47.6086,47.5241,47.5875,70000.0
2013-10-22 12:50:00,67.59,67.7,67.58,67.68,88400.0,47.5875,47.6649,47.5805,47.6509,88400.0
2013-10-22 13:00:00,67.7,67.77,67.62,67.69,62400.0,47.6649,47.7142,47.6086,47.6579,62400.0
2013-10-22 13:10:00,67.68,67.8,67.67,67.8,47700.0,47.6509,47.7353,47.6438,47.7353,47700.0
2013-10-22 13:20:00,67.79,67.83,67.7,67.7,62400.0,47.7283,47.7565,47.6649,47.6649,62400.0
2013-10-22 13:30:00,67.7,67.79,67.66,67.75,65600.0,47.6649,47.7283,47.6368,47.7001,65600.0
2013-10-22 13:40:00,67.75,67.82,67.72,67.78,47300.0,47.7001,47.7494,47.679,47.7213,47300.0
2013-10-22 13:50:00,67.78,67.9,67.76,67.87,93200.0,47.7213,47.8058,47.7072,47.7846,93200.0
2013-10-22 14:00:00,67.87,67.9,67.8,67.8,128700.0,47.7846,47.8058,47.7353,47.7353,128700.0
2013-10-22 14:10:00,67.81,67.99,67.81,67.91,147000.0,47.7424,47.8691,47.7424,47.8128,147000.0
2013-10-22 14:20:00,67.92,68.0,67.9,67.97,118700.0,47.8198,47.8762,47.8058,47.855,118700.0
2013-10-22 14:30:00,67.98,68.02,67.91,67.97,61600.0,47.8621,47.8902,47.8128,47.855,61600.0
2013-10-22 14:40:00,67.98,68.24,67.96,68.15,124000.0,47.8621,48.0451,47.848,47.9818,124000.0
2013-10-22 14:50:00,68.14,68.19,68.02,68.03,98500.0,47.9747,48.0099,47.8902,47.8973,98500.0
2013-10-22 15:00:00,68.03,68.18,68.03,68.17,95200.0,47.8973,48.0029,47.8973,47.9958,95200.0
2013-10-22 15:10:00,68.18,68.25,68.12,68.16,118900.0,48.0029,48.0522,47.9606,47.9888,118900.0
2013-10-22 15:20:00,68.17,68.2,68.08,68.18,145400.0,47.9958,48.017,47.9325,48.0029,145400.0
2013-10-22 15:30:00,68.18,68.2,68.09,68.11,151800.0,48.0029,48.017,47.9395,47.9536,151800.0
2013-10-22 15:40:00,68.11,68.2,68.0,68.01,225600.0,47.9536,48.017,47.8762,47.8832,225600.0
2013-10-22 15:50:00,68.02,68.18,68.02,68.07,369000.0,47.8902,48.0029,47.8902,47.9254,369000.0
2013-10-23 09:30:00,68.45,69.2,68.45,68.97,707100.0,48.193,48.721,48.193,48.5591,707100.0
2013-10-23 09:40:00,68.99,69.3,68.66,68.78,417100.0,48.5732,48.7914,48.3408,48.4253,417100.0
2013-10-23 09:50:00,68.79,68.83,68.11,68.34,495500.0,48.4324,48.4605,47.9536,48.1155,495500.0
2013-10-23 10:00:00,68.34,68.49,68.18,68.35,425100.0,48.1155,48.2211,48.0029,48.1226,425100.0
2013-10-23 10:10:00,68.35,68.38,68.15,68.36,262400.0,48.1226,48.1437,47.9818,48.1296,262400.0
2013-10-23 10:20:00,68.36,68.41,68.06,68.37,244800.0,48.1296,48.1648,47.9184,48.1367,244800.0
2013-10-23 10:30:00,68.38,68.58,68.36,68.47,223100.0,48.1437,48.2845,48.1296,48.2071,223100.0
2013-10-23 10:40:00,68.48,68.5,68.23,68.28,147100.0,48.2141,48.2282,48.0381,48.0733,147100.0
2013-10-23 10:50:00,68.28,68.31,68.05,68.06,210100.0,48.0733,48.0944,47.9114,47.9184,210100.0
2013-10-23 11:00:00,68.05,68.16,68.04,68.09,274800.0,47.9114,47.9888,47.9043,47.9395,274800.0
2013-10-23 11:10:00,68.08,68.1,68.03,68.08,183500.0,47.9325,47.9466,47.8973,47.9325,183500.0
2013-10-23 11:20:00,68.08,68.31,68.04,68.3,266300.0,47.9325,48.0944,47.9043,48.0874,266300.0
2013-10-23 11:30:00,68.31,68.52,68.3,68.38,213300.0,48.0944,48.2423,48.0874,48.1437,213300.0
2013-10-23 11:40:00,68.39,68.8,68.39,68.77,286200.0,48.1507,48.4394,48.1507,48.4183,286200.0
2013-10-23 11:50:00,68.78,69.01,68.76,68.95,277800.0,48.4253,48.5873,48.4112,48.545,277800.0
2013-10-23 12:00:00,68.95,69.0,68.86,68.97,188300.0,48.545,48.5802,48.4817,48.5591,188300.0
2013-10-23 12:10:00,68.96,68.97,68.78,68.87,234800.0,48.5521,48.5591,48.4253,48.4887,234800.0
2013-10-23 12:20:00,68.87,68.9,68.7,68.79,182400.0,48.4887,48.5098,48.369,48.4324,182400.0
2013-10-23 12:30:00,68.8,68.96,68.77,68.95,93700.0,48.4394,48.5521,48.4183,48.545,93700.0
2013-10-23 12:40:00,68.96,69.0,68.91,69.0,124800.0,48.5521,48.5802,48.5169,48.5802,124800.0
2013-10-23 12:50:00,68.99,69.34,68.99,69.34,208100.0,48.5732,48.8196,48.5732,48.8196,208100.0
2013-10-23 13:00:00,69.33,69.35,69.11,69.12,143000.0,48.8126,48.8266,48.6577,48.6647,143000.0
2013-10-23 13:10:00,69.11,69.13,68.93,69.04,135600.0,48.6577,48.6717,48.5309,48.6084,135600.0
2013-10-23 13:20:00,69.04,69.04,68.89,68.96,139300.0,48.6084,48.6084,48.5028,48.5521,139300.0
2013-10-23 13:30:00,68.96,68.96,68.85,68.9,102500.0,48.5521,48.5521,48.4746,48.5098,102500.0
2013-10-23 13:40:00,68.91,68.94,68.81,68.91,112300.0,48.5169,48.538,48.4464,48.5169,112300.0
2013-10-23 13:50:00,68.89,68.99,68.86,68.89,108100.0,48.5028,48.5732,48.4817,48.5028,108100.0
2013-10-23 14:00:00,68.89,68.91,68.82,68.82,123800.0,48.5028,48.5169,48.4535,48.4535,123800.0
2013-10-23 14:10:00,68.83,68.85,68.74,68.77,186100.0,48.4605,48.4746,48.3972,48.4183,186100.0
2013-10-23 14:20:00,68.76,68.8,68.7,68.71,119000.0,48.4112,48.4394,48.369,48.376,119000.0
2013-10-23 14:30:00,68.71,68.77,68.63,68.63,154600.0,48.376,48.4183,48.3197,48.3197,154600.0
2013-10-23 14:40:00,68.64,68.7,68.57,68.69,180200.0,48.3268,48.369,48.2775,48.362,180200.0
2013-10-23 14:50:00,68.7,68.84,68.69,68.82,114200.0,48.369,48.4676,48.362,48.4535,114200.0
2013-10-23 15:00:00,68.83,68.85,68.78,68.78,126100.0,48.4605,48.4746,48.4253,48.4253,126100.0
2013-10-23 15:10:00,68.8,68.81,68.65,68.66,150000.0,48.4394,48.4464,48.3338,48.3408,150000.0
2013-10-23 15:20:00,68.66,68.8,68.6,68.79,168100.0,48.3408,48.4394,48.2986,48.4324,168100.0
2013-10-23 15:30:00,68.79,68.98,68.79,68.95,175800.0,48.4324,48.5661,48.4324,48.545,175800.0
2013-10-23 15:40:00,68.95,69.04,68.92,68.95,255600.0,48.545,48.6084,48.5239,48.545,255600.0
2013-10-23 15:50:00,68.95,69.04,68.92,69.0,668300.0,48.545,48.6084,48.5239,48.5802,668300.0
2013-10-24 09:30:00,69.39,69.62,69.07,69.1,539900.0,48.8548,49.0167,48.6295,48.6506,539900.0
2013-10-24 09:40:00,69.08,69.54,68.95,69.5,301900.0,48.6365,48.9604,48.545,48.9322,301900.0
2013-10-24 09:50:00,69.53,69.68,69.5,69.55,192300.0,48.9534,49.059,48.9322,48.9675,192300.0
2013-10-24 10:00:00,69.55,69.74,69.5,69.68,180400.0,48.9675,49.1012,48.9322,49.059,180400.0
2013-10-24 10:10:00,69.69,70.0,69.66,69.96,271500.0,49.066,49.2843,49.0449,49.2561,271500.0
2013-10-24 10:20:00,69.97,69.99,69.64,69.76,134600.0,49.2632,49.2772,49.0308,49.1153,134600.0
2013-10-24 10:30:00,69.75,69.92,69.67,69.75,122700.0,49.1083,49.228,49.0519,49.1083,122700.0
2013-10-24 10:40:00,69.75,69.76,69.61,69.61,152600.0,49.1083,49.1153,49.0097,49.0097,152600.0
2013-10-24 10:50:00,69.61,69.78,69.52,69.77,203400.0,49.0097,49.1294,48.9463,49.1223,203400.0
2013-10-24 11:00:00,69.78,69.91,69.71,69.9,178100.0,49.1294,49.2209,49.0801,49.2139,178100.0
2013-10-24 11:10:00,69.89,69.91,69.77,69.82,113800.0,49.2068,49.2209,49.1223,49.1575,113800.0
2013-10-24 11:20:00,69.83,70.1,69.83,69.99,302800.0,49.1646,49.3547,49.1646,49.2772,302800.0
2013-10-24 11:30:00,69.96,70.02,69.77,69.8,147400.0,49.2561,49.2984,49.1223,49.1435,147400.0
2013-10-24 11:40:00,69.8,69.93,69.76,69.87,225800.0,49.1435,49.235,49.1153,49.1928,225800.0
2013-10-24 11:50:00,69.85,69.97,69.8,69.9,189800.0,49.1787,49.2632,49.1435,49.2139,189800.0
2013-10-24 12:00:00,69.88,69.92,69.75,69.81,418900.0,49.1998,49.228,49.1083,49.1505,418900.0
2013-10-24 12:10:00,69.8,69.86,69.77,69.81,140700.0,49.1435,49.1857,49.1223,49.1505,140700.0
2013-10-24 12:20:00,69.81,69.87,69.7,69.73,114900.0,49.1505,49.1928,49.0731,49.0942,114900.0
2013-10-24 12:30:00,69.73,69.76,69.56,69.67,143700.0,49.0942,49.1153,48.9745,49.0519,143700.0
2013-10-24 12:40:00,69.68,69.89,69.68,69.81,120700.0,49.059,49.2068,49.059,49.1505,120700.0
2013-10-24 12:50:00,69.8,70.0,69.76,69.98,93400.0,49.1435,49.2843,49.1153,49.2702,93400.0
2013-10-24 13:00:00,69.97,70.0,69.8,69.86,100600.0,49.2632,49.2843,49.1435,49.1857,100600.0
2013-10-24 13:10:00,69.84,69.99,69.84,69.93,78700.0,49.1716,49.2772,49.1716,49.235,78700.0
2013-10-24 13:20:00,69.94,70.13,69.92,70.11,114400.0,49.242,49.3758,49.228,49.3617,114400.0
2013-10-24 13:30:00,70.13,70.14,69.92,69.92,129100.0,49.3758,49.3828,49.228,49.228,129100.0
2013-10-24 13:40:00,69.92,70.1,69.92,69.97,129000.0,49.228,49.3547,49.228,49.2632,129000.0
2013-10-24 13:50:00,69.98,70.04,69.97,69.98,92100.0,49.2702,49.3124,49.2632,49.2702,92100.0
2013-10-24 14:00:00,69.99,70.02,69.93,69.96,119300.0,49.2772,49.2984,49.235,49.2561,119300.0
2013-10-24 14:10:00,69.97,70.01,69.93,69.98,104000.0,49.2632,49.2913,49.235,49.2702,104000.0
2013-10-24 14:20:00,69.97,70.07,69.92,70.02,96400.0,49.2632,49.3336,49.228,49.2984,96400.0
2013-10-24 14:30:00,70.01,70.09,69.95,69.98,104700.0,49.2913,49.3476,49.2491,49.2702,104700.0
2013-10-24 14:40:00,69.98,70.08,69.93,70.04,75900.0,49.2702,49.3406,49.235,49.3124,75900.0
2013-10-24 14:50:00,70.05,70.08,69.99,70.0,84400.0,49.3195,49.3406,49.2772,49.2843,84400.0
2013-10-24 15:00:00,70.0,70.04,69.95,69.96,80700.0,49.2843,49.3124,49.2491,49.2561,80700.0
2013-10-24 15:10:00,69.97,70.02,69.9,69.91,92900.0,49.2632,49.2984,49.2139,49.2209,92900.0
2013-10-24 15:20:00,69.92,69.97,69.77,69.84,263200.0,49.228,49.2632,49.1223,49.1716,263200.0
2013-10-24 15:30:00,69.84,69.87,69.77,69.78,193500.0,49.1716,49.1928,49.1223,49.1294,193500.0
2013-10-24 15:40:00,69.78,69.8,69.66,69.72,263000.0,49.1294,49.1435,49.0449,49.0871,263000.0
2013-10-24 15:50:00,69.72,69.91,69.72,69.83,448800.0,49.0871,49.2209,49.0871,49.1646,448800.0
2013-10-25 09:30:00,70.16,70.3,69.83,69.84,411000.0,49.3969,49.4955,49.1646,49.1716,411000.0
2013-10-25 09:40:00,69.84,69.95,69.52,69.64,210700.0,49.1716,49.2491,48.9463,49.0308,210700.0
2013-10-25 09:50:00,69.65,69.77,69.39,69.47,284500.0,49.0379,49.1223,48.8548,48.9111,284500.0
2013-10-25 10:00:00,69.5,69.63,69.04,69.06,273200.0,48.9322,49.0238,48.6084,48.6225,273200.0
2013-10-25 10:10:00,69.07,69.21,68.59,68.6,496600.0,48.6295,48.7281,48.2916,48.2986,496600.0
2013-10-25 10:20:00,68.62,68.66,68.2,68.28,558600.0,48.3127,48.3408,48.017,48.0733,558600.0
2013-10-25 10:30:00,68.27,68.75,68.24,68.57,402600.0,48.0663,48.4042,48.0451,48.2775,402600.0
2013-10-25 10:40:00,68.58,68.77,68.47,68.74,225200.0,48.2845,48.4183,48.2071,48.3972,225200.0
2013-10-25 10:50:00,68.74,68.94,68.6,68.87,209200.0,48.3972,48.538,48.2986,48.4887,209200.0
2013-10-25 11:00:00,68.89,68.89,68.56,68.65,121700.0,48.5028,48.5028,48.2704,48.3338,121700.0
2013-10-25 11:10:00,68.65,68.89,68.65,68.8,112300.0,48.3338,48.5028,48.3338,48.4394,112300.0
2013-10-25 11:20:00,68.81,68.96,68.77,68.79,95200.0,48.4464,48.5521,48.4183,48.4324,95200.0
2013-10-25 11:30:00,68.8,68.96,68.8,68.9,95700.0,48.4394,48.5521,48.4394,48.5098,95700.0
2013-10-25 11:40:00,68.88,68.95,68.81,68.87,106800.0,48.4957,48.545,48.4464,48.4887,106800.0
2013-10-25 11:50:00,68.87,68.88,68.65,68.65,112500.0,48.4887,48.4957,48.3338,48.3338,112500.0
2013-10-25 12:00:00,68.64,68.65,68.45,68.56,133700.0,48.3268,48.3338,48.193,48.2704,133700.0
2013-10-25 12:10:00,68.56,68.69,68.39,68.66,156700.0,48.2704,48.362,48.1507,48.3408,156700.0
2013-10-25 12:20:00,68.67,68.71,68.59,68.63,109800.0,48.3479,48.376,48.2916,48.3197,109800.0
2013-10-25 12:30:00,68.63,68.77,68.56,68.71,136300.0,48.3197,48.4183,48.2704,48.376,136300.0
2013-10-25 12:40:00,68.71,68.82,68.7,68.79,57200.0,48.376,48.4535,48.369,48.4324,57200.0
2013-10-25 12:50:00,68.78,68.8,68.69,68.71,70500.0,48.4253,48.4394,48.362,48.376,70500.0
2013-10-25 13:00:00,68.71,68.77,68.67,68.69,45000.0,48.376,48.4183,48.3479,48.362,45000.0
2013-10-25 13:10:00,68.68,68.84,68.64,68.78,60900.0,48.3549,48.4676,48.3268,48.4253,60900.0
2013-10-25 13:20:00,68.79,68.79,68.62,68.63,59100.0,48.4324,48.4324,48.3127,48.3197,59100.0
2013-10-25 13:30:00,68.62,68.67,68.6,68.66,68100.0,48.3127,48.3479,48.2986,48.3408,68100.0
2013-10-25 13:40:00,68.66,68.67,68.53,68.58,76300.0,48.3408,48.3479,48.2493,48.2845,76300.0
2013-10-25 13:50:00,68.57,68.67,68.57,68.63,50300.0,48.2775,48.3479,48.2775,48.3197,50300.0
2013-10-25 14:00:00,68.63,68.65,68.52,68.56,136700.0,48.3197,48.3338,48.2423,48.2704,136700.0
2013-10-25 14:10:00,68.56,68.81,68.55,68.8,80300.0,48.2704,48.4464,48.2634,48.4394,80300.0
2013-10-25 14:20:00,68.81,68.81,68.76,68.77,86500.0,48.4464,48.4464,48.4112,48.4183,86500.0
2013-10-25 14:30:00,68.76,68.79,68.64,68.72,261900.0,48.4112,48.4324,48.3268,48.3831,261900.0
2013-10-25 14:40:00,68.74,68.86,68.58,68.79,426600.0,48.3972,48.4817,48.2845,48.4324,426600.0
2013-10-25 14:50:00,68.78,69.5,68.78,69.48,626800.0,48.4253,48.9322,48.4253,48.9182,626800.0
2013-10-25 15:00:00,69.49,69.69,69.23,69.32,812600.0,48.9252,49.066,48.7422,48.8055,812600.0
2013-10-25 15:10:00,69.33,69.44,69.25,69.35,160700.0,48.8126,48.89,48.7562,48.8266,160700.0
2013-10-25 15:20:00,69.35,69.39,69.21,69.38,108900.0,48.8266,48.8548,48.7281,48.8478,108900.0
2013-10-25 15:30:00,69.36,69.49,69.3,69.36,164200.0,48.8337,48.9252,48.7914,48.8337,164200.0
2013-10-25 15:40:00,69.34,69.49,69.34,69.48,304200.0,48.8196,48.9252,48.8196,48.9182,304200.0
2013-10-25 15:50:00,69.48,69.69,69.47,69.69,650500.0,48.9182,49.066,48.9111,49.066,650500.0
2013-10-28 09:30:00,69.99,70.4,69.69,69.87,588100.0,49.2772,49.5659,49.066,49.1928,588100.0
2013-10-28 09:40:00,69.84,69.91,69.52,69.6,215000.0,49.1716,49.2209,48.9463,49.0027,215000.0
2013-10-28 09:50:00,69.58,69.69,69.26,69.47,244400.0,48.9886,49.066,48.7633,48.9111,244400.0
2013-10-28 10:00:00,69.46,69.54,69.31,69.43,156500.0,48.9041,48.9604,48.7985,48.883,156500.0
2013-10-28 10:10:00,69.43,69.52,69.34,69.45,147700.0,48.883,48.9463,48.8196,48.897,147700.0
2013-10-28 10:20:00,69.45,69.54,69.34,69.53,109800.0,48.897,48.9604,48.8196,48.9534,109800.0
2013-10-28 10:30:00,69.53,69.59,69.27,69.33,94600.0,48.9534,48.9956,48.7703,48.8126,94600.0
2013-10-28 10:40:00,69.33,69.43,69.27,69.35,62100.0,48.8126,48.883,48.7703,48.8266,62100.0
2013-10-28 10:50:00,69.36,69.37,68.93,69.1,185800.0,48.8337,48.8407,48.5309,48.6506,185800.0
2013-10-28 11:00:00,69.08,69.15,68.95,69.07,116100.0,48.6365,48.6858,48.545,48.6295,116100.0
2013-10-28 11:10:00,69.07,69.16,68.96,68.98,81000.0,48.6295,48.6929,48.5521,48.5661,81000.0
2013-10-28 11:20:00,68.99,69.04,68.95,69.0,125100.0,48.5732,48.6084,48.545,48.5802,125100.0
2013-10-28 11:30:00,69.0,69.06,68.92,68.97,137700.0,48.5802,48.6225,48.5239,48.5591,137700.0
2013-10-28 11:40:00,68.96,69.01,68.82,68.99,107800.0,48.5521,48.5873,48.4535,48.5732,107800.0
2013-10-28 11:50:00,68.99,69.04,68.96,69.0,149600.0,48.5732,48.6084,48.5521,48.5802,149600.0
2013-10-28 12:00:00,69.0,69.01,68.93,68.98,135400.0,48.5802,48.5873,48.5309,48.5661,135400.0
2013-10-28 12:10:00,68.97,69.06,68.97,69.0,168100.0,48.5591,48.6225,48.5591,48.5802,168100.0
2013-10-28 12:20:00,69.0,69.06,69.0,69.03,71300.0,48.5802,48.6225,48.5802,48.6013,71300.0
2013-10-28 12:30:00,69.04,69.07,68.86,68.95,102000.0,48.6084,48.6295,48.4817,48.545,102000.0
2013-10-28 12:40:00,68.95,69.22,68.94,69.2,100200.0,48.545,48.7351,48.538,48.721,100200.0
2013-10-28 12:50:00,69.22,69.23,69.07,69.16,78600.0,48.7351,48.7422,48.6295,48.6929,78600.0
2013-10-28 13:00:00,69.16,69.2,69.07,69.1,86500.0,48.6929,48.721,48.6295,48.6506,86500.0
2013-10-28 13:10:00,69.09,69.11,69.04,69.09,73600.0,48.6436,48.6577,48.6084,48.6436,73600.0
2013-10-28 13:20:00,69.09,69.13,69.02,69.09,62400.0,48.6436,48.6717,48.5943,48.6436,62400.0
2013-10-28 13:30:00,69.09,69.2,69.09,69.2,60900.0,48.6436,48.721,48.6436,48.721,60900.0
2013-10-28 13:40:00,69.2,69.27,69.2,69.22,53900.0,48.721,48.7703,48.721,48.7351,53900.0
2013-10-28 13:50:00,69.21,69.22,69.14,69.16,62000.0,48.7281,48.7351,48.6788,48.6929,62000.0
2013-10-28 14:00:00,69.17,69.24,69.13,69.23,58300.0,48.6999,48.7492,48.6717,48.7422,58300.0
2013-10-28 14:10:00,69.24,69.3,69.23,69.28,58800.0,48.7492,48.7914,48.7422,48.7774,58800.0
2013-10-28 14:20:00,69.28,69.45,69.26,69.26,187100.0,48.7774,48.897,48.7633,48.7633,187100.0
2013-10-28 14:30:00,69.26,69.29,69.08,69.12,146800.0,48.7633,48.7844,48.6365,48.6647,146800.0
2013-10-28 14:40:00,69.11,69.14,68.93,68.94,135800.0,48.6577,48.6788,48.5309,48.538,135800.0
2013-10-28 14:50:00,68.93,69.02,68.9,69.0,110100.0,48.5309,48.5943,48.5098,48.5802,110100.0
2013-10-28 15:00:00,68.99,68.99,68.78,68.78,153000.0,48.5732,48.5732,48.4253,48.4253,153000.0
2013-10-28 15:10:00,68.78,68.8,68.7,68.75,145000.0,48.4253,48.4394,48.369,48.4042,145000.0
2013-10-28 15:20:00,68.76,68.76,68.66,68.7,156400.0,48.4112,48.4112,48.3408,48.369,156400.0
2013-10-28 15:30:00,68.7,68.75,68.65,68.67,188300.0,48.369,48.4042,48.3338,48.3479,188300.0
2013-10-28 15:40:00,68.67,68.71,68.66,68.69,320400.0,48.3479,48.376,48.3408,48.362,320400.0
2013-10-28 15:50:00,68.69,68.74,68.61,68.69,686200.0,48.362,48.3972,48.3056,48.362,686200.0
2013-10-29 09:30:00,68.81,69.14,68.75,68.9,302500.0,48.4464,48.6788,48.4042,48.5098,302500.0
2013-10-29 09:40:00,68.94,69.05,68.64,68.69,272100.0,48.538,48.6154,48.3268,48.362,272100.0
2013-10-29 09:50:00,68.69,68.74,68.25,68.29,157300.0,48.362,48.3972,48.0522,48.0803,157300.0
2013-10-29 10:00:00,68.29,68.49,68.23,68.31,167400.0,48.0803,48.2211,48.0381,48.0944,167400.0
2013-10-29 10:10:00,68.35,68.82,68.3,68.8,112700.0,48.1226,48.4535,48.0874,48.4394,112700.0
2013-10-29 10:20:00,68.8,68.82,68.66,68.77,153000.0,48.4394,48.4535,48.3408,48.4183,153000.0
2013-10-29 10:30:00,68.77,68.91,68.56,68.6,214600.0,48.4183,48.5169,48.2704,48.2986,214600.0
2013-10-29 10:40:00,68.6,68.67,68.49,68.61,82500.0,48.2986,48.3479,48.2211,48.3056,82500.0
2013-10-29 10:50:00,68.61,68.66,68.5,68.62,106400.0,48.3056,48.3408,48.2282,48.3127,106400.0
2013-10-29 11:00:00,68.63,68.89,68.55,68.88,125100.0,48.3197,48.5028,48.2634,48.4957,125100.0
2013-10-29 11:10:00,68.89,69.0,68.81,68.88,133600.0,48.5028,48.5802,48.4464,48.4957,133600.0
2013-10-29 11:20:00,68.87,68.96,68.82,68.95,67100.0,48.4887,48.5521,48.4535,48.545,67100.0
2013-10-29 11:30:00,68.95,68.96,68.72,68.78,73200.0,48.545,48.5521,48.3831,48.4253,73200.0
2013-10-29 11:40:00,68.79,68.87,68.71,68.86,61200.0,48.4324,48.4887,48.376,48.4817,61200.0
2013-10-29 11:50:00,68.85,68.97,68.84,68.9,69400.0,48.4746,48.5591,48.4676,48.5098,69400.0
2013-10-29 12:00:00,68.93,69.12,68.91,69.1,95000.0,48.5309,48.6647,48.5169,48.6506,95000.0
2013-10-29 12:10:00,69.09,69.15,69.01,69.07,50200.0,48.6436,48.6858,48.5873,48.6295,50200.0
2013-10-29 12:20:00,69.07,69.1,68.96,69.01,61300.0,48.6295,48.6506,48.5521,48.5873,61300.0
2013-10-29 12:30:00,69.01,69.07,68.9,68.94,49500.0,48.5873,48.6295,48.5098,48.538,49500.0
2013-10-29 12:40:00,68.92,68.95,68.81,68.95,60800.0,48.5239,48.545,48.4464,48.545,60800.0
2013-10-29 12:50:00,68.93,69.09,68.85,69.07,141300.0,48.5309,48.6436,48.4746,48.6295,141300.0
2013-10-29 13:00:00,69.07,69.39,69.07,69.33,147800.0,48.6295,48.8548,48.6295,48.8126,147800.0
2013-10-29 13:10:00,69.32,69.35,69.15,69.19,97200.0,48.8055,48.8266,48.6858,48.714,97200.0
2013-10-29 13:20:00,69.19,69.33,69.14,69.28,174700.0,48.714,48.8126,48.6788,48.7774,174700.0
2013-10-29 13:30:00,69.29,69.34,69.22,69.25,88200.0,48.7844,48.8196,48.7351,48.7562,88200.0
2013-10-29 13:40:00,69.24,69.42,69.21,69.38,106500.0,48.7492,48.8759,48.7281,48.8478,106500.0
2013-10-29 13:50:00,69.38,69.43,69.23,69.31,130600.0,48.8478,48.883,48.7422,48.7985,130600.0
2013-10-29 14:00:00,69.31,69.31,69.2,69.26,81100.0,48.7985,48.7985,48.721,48.7633,81100.0
2013-10-29 14:10:00,69.26,69.31,69.24,69.31,103600.0,48.7633,48.7985,48.7492,48.7985,103600.0
2013-10-29 14:20:00,69.29,69.3,69.25,69.27,76400.0,48.7844,48.7914,48.7562,48.7703,76400.0
2013-10-29 14:30:00,69.27,69.29,69.17,69.28,102500.0,48.7703,48.7844,48.6999,48.7774,102500.0
2013-10-29 14:40:00,69.25,69.34,69.19,69.31,90300.0,48.7562,48.8196,48.714,48.7985,90300.0
2013-10-29 14:50:00,69.3,69.37,69.18,69.18,92000.0,48.7914,48.8407,48.7069,48.7069,92000.0
2013-10-29 15:00:00,69.19,69.24,69.15,69.2,87300.0,48.714,48.7492,48.6858,48.721,87300.0
2013-10-29 15:10:00,69.2,69.3,69.18,69.29,82300.0,48.721,48.7914,48.7069,48.7844,82300.0
2013-10-29 15:20:00,69.29,69.29,69.18,69.27,124800.0,48.7844,48.7844,48.7069,48.7703,124800.0
2013-10-29 15:30:00,69.28,69.38,69.19,69.33,161900.0,48.7774,48.8478,48.714,48.8126,161900.0
2013-10-29 15:40:00,69.32,69.37,69.2,69.23,193600.0,48.8055,48.8407,48.721,48.7422,193600.0
2013-10-29 15:50:00,69.24,69.56,69.24,69.5,539900.0,48.7492,48.9745,48.7492,48.9322,539900.0
2013-10-30 09:30:00,71.83,72.94,71.54,72.5,2149400.0,50.5727,51.3542,50.3685,51.0444,2149400.0
2013-10-30 09:40:00,72.47,73.08,72.47,72.98,1334300.0,51.0233,51.4528,51.0233,51.3824,1334300.0
2013-10-30 09:50:00,72.97,73.01,72.42,72.55,996900.0,51.3753,51.4035,50.9881,51.0796,996900.0
2013-10-30 10:00:00,72.56,72.79,72.29,72.45,546600.0,51.0867,51.2486,50.8966,51.0092,546600.0
2013-10-30 10:10:00,72.44,72.48,72.08,72.1,683000.0,51.0022,51.0304,50.7487,50.7628,683000.0
2013-10-30 10:20:00,72.11,72.41,72.1,72.31,390800.0,50.7698,50.9811,50.7628,50.9107,390800.0
2013-10-30 10:30:00,72.32,72.55,72.11,72.32,383200.0,50.9177,51.0796,50.7698,50.9177,383200.0
2013-10-30 10:40:00,72.32,72.49,72.2,72.32,220100.0,50.9177,51.0374,50.8332,50.9177,220100.0
2013-10-30 10:50:00,72.32,72.42,72.23,72.35,189800.0,50.9177,50.9881,50.8543,50.9388,189800.0
2013-10-30 11:00:00,72.37,72.64,72.36,72.51,212300.0,50.9529,51.143,50.9459,51.0515,212300.0
2013-10-30 11:10:00,72.51,72.69,72.44,72.47,319000.0,51.0515,51.1782,51.0022,51.0233,319000.0
2013-10-30 11:20:00,72.48,72.53,72.23,72.37,316600.0,51.0304,51.0656,50.8543,50.9529,316600.0
2013-10-30 11:30:00,72.36,72.4,71.83,71.85,347000.0,50.9459,50.974,50.5727,50.5868,347000.0
2013-10-30 11:40:00,71.85,71.94,71.72,71.78,280600.0,50.5868,50.6502,50.4953,50.5375,280600.0
2013-10-30 11:50:00,71.77,72.17,71.43,72.06,431400.0,50.5305,50.8121,50.2911,50.7346,431400.0
2013-10-30 12:00:00,72.07,72.4,72.02,72.31,294400.0,50.7417,50.974,50.7065,50.9107,294400.0
2013-10-30 12:10:00,72.32,72.36,72.02,72.04,175300.0,50.9177,50.9459,50.7065,50.7206,175300.0
2013-10-30 12:20:00,72.03,72.25,72.03,72.24,105200.0,50.7135,50.8684,50.7135,50.8614,105200.0
2013-10-30 12:30:00,72.25,72.48,72.25,72.36,123900.0,50.8684,51.0304,50.8684,50.9459,123900.0
2013-10-30 12:40:00,72.35,72.35,72.0,72.3,185900.0,50.9388,50.9388,50.6924,50.9036,185900.0
2013-10-30 12:50:00,72.29,72.69,72.26,72.69,231400.0,50.8966,51.1782,50.8755,51.1782,231400.0
2013-10-30 13:00:00,72.68,72.69,72.46,72.54,111600.0,51.1712,51.1782,51.0163,51.0726,111600.0
2013-10-30 13:10:00,72.53,72.74,72.53,72.64,120300.0,51.0656,51.2134,51.0656,51.143,120300.0
2013-10-30 13:20:00,72.64,72.7,72.53,72.56,119800.0,51.143,51.1852,51.0656,51.0867,119800.0
2013-10-30 13:30:00,72.57,72.61,72.46,72.54,192600.0,51.0937,51.1219,51.0163,51.0726,192600.0
2013-10-30 13:40:00,72.54,72.6,72.34,72.53,128900.0,51.0726,51.1148,50.9318,51.0656,128900.0
2013-10-30 13:50:00,72.53,72.56,72.41,72.49,143500.0,51.0656,51.0867,50.9811,51.0374,143500.0
2013-10-30 14:00:00,72.49,73.1,72.45,72.9,390300.0,51.0374,51.4669,51.0092,51.3261,390300.0
2013-10-30 14:10:00,72.91,73.2,72.55,72.58,384100.0,51.3331,51.5373,51.0796,51.1008,384100.0
2013-10-30 14:20:00,72.6,72.6,72.3,72.53,411100.0,51.1148,51.1148,50.9036,51.0656,411100.0
2013-10-30 14:30:00,72.53,72.96,72.46,72.75,283200.0,51.0656,51.3683,51.0163,51.2204,283200.0
2013-10-30 14:40:00,72.75,72.83,72.6,72.76,312500.0,51.2204,51.2768,51.1148,51.2275,312500.0
2013-10-30 14:50:00,72.75,72.76,72.53,72.53,259200.0,51.2204,51.2275,51.0656,51.0656,259200.0
2013-10-30 15:00:00,72.54,72.74,72.52,72.59,277800.0,51.0726,51.2134,51.0585,51.1078,277800.0
2013-10-30 15:10:00,72.59,72.66,72.35,72.49,237800.0,51.1078,51.1571,50.9388,51.0374,237800.0
2013-10-30 15:20:00,72.48,72.66,72.4,72.63,318900.0,51.0304,51.1571,50.974,51.136,318900.0
2013-10-30 15:30:00,72.62,72.75,72.51,72.63,314600.0,51.1289,51.2204,51.0515,51.136,314600.0
2013-10-30 15:40:00,72.63,72.74,72.55,72.71,530200.0,51.136,51.2134,51.0796,51.1923,530200.0
2013-10-30 15:50:00,72.72,72.76,72.6,72.66,889400.0,51.1993,51.2275,51.1148,51.1571,889400.0
2013-10-31 09:30:00,72.76,72.77,72.27,72.46,486100.0,51.2275,51.2345,50.8825,51.0163,486100.0
2013-10-31 09:40:00,72.47,72.52,72.26,72.35,423200.0,51.0233,51.0585,50.8755,50.9388,423200.0
2013-10-31 09:50:00,72.35,72.48,72.26,72.39,501900.0,50.9388,51.0304,50.8755,50.967,501900.0
2013-10-31 10:00:00,72.38,72.38,71.5,71.66,724500.0,50.9599,50.9599,50.3404,50.453,724500.0
2013-10-31 10:10:00,71.68,71.84,71.44,71.49,354400.0,50.4671,50.5798,50.2981,50.3333,354400.0
2013-10-31 10:20:00,71.48,71.57,71.21,71.29,385000.0,50.3263,50.3897,50.1362,50.1925,385000.0
2013-10-31 10:30:00,71.3,71.46,71.16,71.24,389000.0,50.1996,50.3122,50.101,50.1573,389000.0
2013-10-31 10:40:00,71.25,71.45,71.17,71.37,244200.0,50.1644,50.3052,50.108,50.2488,244200.0
2013-10-31 10:50:00,71.38,71.81,71.38,71.55,347000.0,50.2559,50.5586,50.2559,50.3756,347000.0
2013-10-31 11:00:00,71.53,71.77,71.42,71.51,154000.0,50.3615,50.5305,50.284,50.3474,154000.0
2013-10-31 11:10:00,71.5,71.67,71.5,71.6,140200.0,50.3404,50.4601,50.3404,50.4108,140200.0
2013-10-31 11:20:00,71.6,71.94,71.6,71.84,380600.0,50.4108,50.6502,50.4108,50.5798,380600.0
2013-10-31 11:30:00,71.85,71.92,71.72,71.78,267100.0,50.5868,50.6361,50.4953,50.5375,267100.0
2013-10-31 11:40:00,71.78,71.87,71.73,71.76,175900.0,50.5375,50.6009,50.5023,50.5234,175900.0
2013-10-31 11:50:00,71.77,71.81,71.61,71.62,145600.0,50.5305,50.5586,50.4178,50.4249,145600.0
2013-10-31 12:00:00,71.62,71.67,71.52,71.67,189300.0,50.4249,50.4601,50.3545,50.4601,189300.0
2013-10-31 12:10:00,71.66,71.68,71.36,71.37,218200.0,50.453,50.4671,50.2418,50.2488,218200.0
2013-10-31 12:20:00,71.36,71.37,71.17,71.24,492200.0,50.2418,50.2488,50.108,50.1573,492200.0
2013-10-31 12:30:00,71.25,71.52,71.24,71.41,150900.0,50.1644,50.3545,50.1573,50.277,150900.0
2013-10-31 12:40:00,71.4,71.58,71.36,71.54,113000.0,50.27,50.3967,50.2418,50.3685,113000.0
2013-10-31 12:50:00,71.54,71.64,71.5,71.56,134300.0,50.3685,50.4389,50.3404,50.3826,134300.0
2013-10-31 13:00:00,71.57,71.61,71.48,71.5,133100.0,50.3897,50.4178,50.3263,50.3404,133100.0
2013-10-31 13:10:00,71.5,71.77,71.5,71.76,154000.0,50.3404,50.5305,50.3404,50.5234,154000.0
2013-10-31 13:20:00,71.77,71.93,71.76,71.91,137900.0,50.5305,50.6431,50.5234,50.629,137900.0
2013-10-31 13:30:00,71.92,71.99,71.8,71.91,103600.0,50.6361,50.6854,50.5516,50.629,103600.0
2013-10-31 13:40:00,71.92,72.07,71.92,72.05,119100.0,50.6361,50.7417,50.6361,50.7276,119100.0
2013-10-31 13:50:00,72.05,72.06,71.97,71.98,205600.0,50.7276,50.7346,50.6713,50.6783,205600.0
2013-10-31 14:00:00,71.99,72.01,71.84,71.96,99800.0,50.6854,50.6994,50.5798,50.6642,99800.0
2013-10-31 14:10:00,71.96,72.01,71.9,71.95,145400.0,50.6642,50.6994,50.622,50.6572,145400.0
2013-10-31 14:20:00,71.93,71.96,71.74,71.74,134500.0,50.6431,50.6642,50.5093,50.5093,134500.0
2013-10-31 14:30:00,71.75,71.88,71.6,71.7,175300.0,50.5164,50.6079,50.4108,50.4812,175300.0
2013-10-31 14:40:00,71.71,71.75,71.55,71.56,185500.0,50.4882,50.5164,50.3756,50.3826,185500.0
2013-10-31 14:50:00,71.56,71.69,71.53,71.53,213900.0,50.3826,50.4741,50.3615,50.3615,213900.0
2013-10-31 15:00:00,71.53,71.56,71.44,71.5,157500.0,50.3615,50.3826,50.2981,50.3404,157500.0
2013-10-31 15:10:00,71.49,71.59,71.47,71.54,124600.0,50.3333,50.4037,50.3192,50.3685,124600.0
2013-10-31 15:20:00,71.53,71.63,71.35,71.42,184900.0,50.3615,50.4319,50.2348,50.284,184900.0
2013-10-31 15:30:00,71.42,71.48,71.3,71.36,244700.0,50.284,50.3263,50.1996,50.2418,244700.0
2013-10-31 15:40:00,71.37,71.46,71.22,71.25,358600.0,50.2488,50.3122,50.1432,50.1644,358600.0
2013-10-31 15:50:00,71.24,71.3,70.97,70.99,1292300.0,50.1573,50.1996,49.9672,49.9813,1292300.0
2013-11-01 09:30:00,71.39,71.49,70.42,70.47,766300.0,50.2629,50.3333,49.58,49.6152,766300.0
2013-11-01 09:40:00,70.52,71.11,70.43,71.05,437100.0,49.6504,50.0658,49.587,50.0235,437100.0
2013-11-01 09:50:00,71.04,71.04,70.71,70.71,273600.0,50.0165,50.0165,49.7842,49.7842,273600.0
2013-11-01 10:00:00,70.74,71.05,70.66,70.94,326100.0,49.8053,50.0235,49.749,49.9461,326100.0
2013-11-01 10:10:00,70.95,71.0,70.51,70.58,185500.0,49.9531,49.9883,49.6434,49.6926,185500.0
2013-11-01 10:20:00,70.58,71.0,70.5,70.83,209600.0,49.6926,49.9883,49.6363,49.8687,209600.0
2013-11-01 10:30:00,70.83,70.98,70.72,70.81,147700.0,49.8687,49.9743,49.7912,49.8546,147700.0
2013-11-01 10:40:00,70.82,71.0,70.81,70.92,98800.0,49.8616,49.9883,49.8546,49.932,98800.0
2013-11-01 10:50:00,70.92,71.0,70.82,70.94,119400.0,49.932,49.9883,49.8616,49.9461,119400.0
2013-11-01 11:00:00,70.94,70.94,70.6,70.63,182800.0,49.9461,49.9461,49.7067,49.7278,182800.0
2013-11-01 11:10:00,70.63,70.68,70.43,70.49,196600.0,49.7278,49.763,49.587,49.6293,196600.0
2013-11-01 11:20:00,70.5,70.72,70.48,70.71,150200.0,49.6363,49.7912,49.6222,49.7842,150200.0
2013-11-01 11:30:00,70.71,70.96,70.68,70.87,135600.0,49.7842,49.9602,49.763,49.8968,135600.0
2013-11-01 11:40:00,70.86,70.86,70.67,70.81,109600.0,49.8898,49.8898,49.756,49.8546,109600.0
2013-11-01 11:50:00,70.79,70.81,70.48,70.51,115500.0,49.8405,49.8546,49.6222,49.6434,115500.0
2013-11-01 12:00:00,70.51,70.62,70.5,70.61,86500.0,49.6434,49.7208,49.6363,49.7138,86500.0
2013-11-01 12:10:00,70.59,70.68,70.53,70.63,102400.0,49.6997,49.763,49.6574,49.7278,102400.0
2013-11-01 12:20:00,70.63,70.81,70.62,70.76,275700.0,49.7278,49.8546,49.7208,49.8194,275700.0
2013-11-01 12:30:00,70.76,70.8,70.68,70.7,205700.0,49.8194,49.8475,49.763,49.7771,205700.0
2013-11-01 12:40:00,70.7,70.72,70.53,70.61,236800.0,49.7771,49.7912,49.6574,49.7138,236800.0
2013-11-01 12:50:00,70.62,70.77,70.55,70.55,116200.0,49.7208,49.8264,49.6715,49.6715,116200.0
2013-11-01 13:00:00,70.56,70.64,70.5,70.63,171900.0,49.6786,49.7349,49.6363,49.7278,171900.0
2013-11-01 13:10:00,70.62,70.68,70.57,70.62,94600.0,49.7208,49.763,49.6856,49.7208,94600.0
2013-11-01 13:20:00,70.61,70.78,70.57,70.77,86000.0,49.7138,49.8334,49.6856,49.8264,86000.0
2013-11-01 13:30:00,70.77,70.88,70.64,70.88,153000.0,49.8264,49.9039,49.7349,49.9039,153000.0
2013-11-01 13:40:00,70.87,70.93,70.76,70.86,184500.0,49.8968,49.9391,49.8194,49.8898,184500.0
2013-11-01 13:50:00,70.86,70.93,70.78,70.86,159500.0,49.8898,49.9391,49.8334,49.8898,159500.0
2013-11-01 14:00:00,70.87,70.92,70.81,70.9,138100.0,49.8968,49.932,49.8546,49.9179,138100.0
2013-11-01 14:10:00,70.91,71.02,70.91,70.96,121300.0,49.925,50.0024,49.925,49.9602,121300.0
2013-11-01 14:20:00,70.98,71.13,70.95,71.08,127100.0,49.9743,50.0799,49.9531,50.0447,127100.0
2013-11-01 14:30:00,71.08,71.09,70.92,70.92,128800.0,50.0447,50.0517,49.932,49.932,128800.0
2013-11-01 14:40:00,70.91,70.96,70.78,70.85,183200.0,49.925,49.9602,49.8334,49.8827,183200.0
2013-11-01 14:50:00,70.84,70.92,70.74,70.84,152600.0,49.8757,49.932,49.8053,49.8757,152600.0
2013-11-01 15:00:00,70.85,70.96,70.83,70.9,143000.0,49.8827,49.9602,49.8687,49.9179,143000.0
2013-11-01 15:10:00,70.9,70.98,70.82,70.83,214700.0,49.9179,49.9743,49.8616,49.8687,214700.0
2013-11-01 15:20:00,70.84,71.03,70.83,70.94,218000.0,49.8757,50.0095,49.8687,49.9461,218000.0
2013-11-01 15:30:00,70.94,71.04,70.91,70.93,224100.0,49.9461,50.0165,49.925,49.9391,224100.0
2013-11-01 15:40:00,70.93,71.07,70.9,71.03,343000.0,49.9391,50.0376,49.9179,50.0095,343000.0
2013-11-01 15:50:00,71.03,71.13,70.85,70.94,1149000.0,50.0095,50.0799,49.8827,49.9461,1149000.0
2013-11-04 09:30:00,71.08,71.25,70.86,71.01,353600.0,50.0447,50.1644,49.8898,49.9954,353600.0
2013-11-04 09:40:00,71.0,71.03,70.45,70.48,366500.0,49.9883,50.0095,49.6011,49.6222,366500.0
2013-11-04 09:50:00,70.5,70.52,70.17,70.31,344600.0,49.6363,49.6504,49.404,49.5025,344600.0
2013-11-04 10:00:00,70.31,70.32,69.75,69.78,657200.0,49.5025,49.5096,49.1083,49.1294,657200.0
2013-11-04 10:10:00,69.77,70.0,69.64,69.96,339700.0,49.1223,49.2843,49.0308,49.2561,339700.0
2013-11-04 10:20:00,69.95,70.11,69.73,69.95,333700.0,49.2491,49.3617,49.0942,49.2491,333700.0
2013-11-04 10:30:00,69.94,70.01,69.77,69.96,189600.0,49.242,49.2913,49.1223,49.2561,189600.0
2013-11-04 10:40:00,69.97,70.04,69.85,69.99,347300.0,49.2632,49.3124,49.1787,49.2772,347300.0
2013-11-04 10:50:00,69.99,70.04,69.8,69.85,133600.0,49.2772,49.3124,49.1435,49.1787,133600.0
2013-11-04 11:00:00,69.83,70.01,69.83,69.96,114600.0,49.1646,49.2913,49.1646,49.2561,114600.0
2013-11-04 11:10:00,69.96,70.04,69.92,70.04,139700.0,49.2561,49.3124,49.228,49.3124,139700.0
2013-11-04 11:20:00,70.03,70.08,69.96,70.03,129100.0,49.3054,49.3406,49.2561,49.3054,129100.0
2013-11-04 11:30:00,70.03,70.07,69.99,70.02,109700.0,49.3054,49.3336,49.2772,49.2984,109700.0
2013-11-04 11:40:00,70.03,70.08,70.0,70.06,85300.0,49.3054,49.3406,49.2843,49.3265,85300.0
2013-11-04 11:50:00,70.06,70.09,70.02,70.02,146900.0,49.3265,49.3476,49.2984,49.2984,146900.0
2013-11-04 12:00:00,70.02,70.06,69.95,69.95,109100.0,49.2984,49.3265,49.2491,49.2491,109100.0
2013-11-04 12:10:00,69.96,70.01,69.86,69.88,146700.0,49.2561,49.2913,49.1857,49.1998,146700.0
2013-11-04 12:20:00,69.89,70.02,69.86,70.02,153100.0,49.2068,49.2984,49.1857,49.2984,153100.0
2013-11-04 12:30:00,70.02,70.03,69.91,69.99,102200.0,49.2984,49.3054,49.2209,49.2772,102200.0
2013-11-04 12:40:00,69.98,70.06,69.94,70.05,127300.0,49.2702,49.3265,49.242,49.3195,127300.0
2013-11-04 12:50:00,70.04,70.06,69.88,69.89,84600.0,49.3124,49.3265,49.1998,49.2068,84600.0
2013-11-04 13:00:00,69.89,70.01,69.89,69.92,117900.0,49.2068,49.2913,49.2068,49.228,117900.0
2013-11-04 13:10:00,69.93,69.95,69.82,69.83,78900.0,49.235,49.2491,49.1575,49.1646,78900.0
2013-11-04 13:20:00,69.84,69.89,69.79,69.82,86900.0,49.1716,49.2068,49.1364,49.1575,86900.0
2013-11-04 13:30:00,69.82,69.82,69.71,69.76,124800.0,49.1575,49.1575,49.0801,49.1153,124800.0
2013-11-04 13:40:00,69.77,69.81,69.7,69.78,88300.0,49.1223,49.1505,49.0731,49.1294,88300.0
2013-11-04 13:50:00,69.78,69.79,69.51,69.57,298200.0,49.1294,49.1364,48.9393,48.9815,298200.0
2013-11-04 14:00:00,69.58,69.75,69.58,69.75,145700.0,48.9886,49.1083,48.9886,49.1083,145700.0
2013-11-04 14:10:00,69.75,69.86,69.73,69.75,157400.0,49.1083,49.1857,49.0942,49.1083,157400.0
2013-11-04 14:20:00,69.76,69.77,69.6,69.65,161300.0,49.1153,49.1223,49.0027,49.0379,161300.0
2013-11-04 14:30:00,69.64,69.76,69.45,69.54,288800.0,49.0308,49.1153,48.897,48.9604,288800.0
2013-11-04 14:40:00,69.55,69.79,69.54,69.66,175000.0,48.9675,49.1364,48.9604,49.0449,175000.0
2013-11-04 14:50:00,69.65,69.68,69.59,69.64,160700.0,49.0379,49.059,48.9956,49.0308,160700.0
2013-11-04 15:00:00,69.63,69.68,69.61,69.63,135100.0,49.0238,49.059,49.0097,49.0238,135100.0
2013-11-04 15:10:00,69.62,69.66,69.61,69.64,125800.0,49.0167,49.0449,49.0097,49.0308,125800.0
2013-11-04 15:20:00,69.65,69.66,69.45,69.51,331200.0,49.0379,49.0449,48.897,48.9393,331200.0
2013-11-04 15:30:00,69.52,69.65,69.46,69.58,225000.0,48.9463,49.0379,48.9041,48.9886,225000.0
2013-11-04 15:40:00,69.58,69.63,69.5,69.51,393000.0,48.9886,49.0238,48.9322,48.9393,393000.0
2013-11-04 15:50:00,69.5,69.57,69.32,69.35,1098200.0,48.9322,48.9815,48.8055,48.8266,1098200.0
2013-11-05 09:30:00,69.49,69.98,69.35,69.38,396500.0,48.9252,49.2702,48.8266,48.8478,396500.0
2013-11-05 09:40:00,69.4,69.6,69.27,69.3,210800.0,48.8618,49.0027,48.7703,48.7914,210800.0
2013-11-05 09:50:00,69.3,69.59,69.29,69.55,259800.0,48.7914,48.9956,48.7844,48.9675,259800.0
2013-11-05 10:00:00,69.56,69.64,69.25,69.53,314900.0,48.9745,49.0308,48.7562,48.9534,314900.0
2013-11-05 10:10:00,69.56,69.58,69.41,69.41,178700.0,48.9745,48.9886,48.8689,48.8689,178700.0
2013-11-05 10:20:00,69.42,69.7,69.38,69.55,267700.0,48.8759,49.0731,48.8478,48.9675,267700.0
2013-11-05 10:30:00,69.54,69.73,69.53,69.71,202500.0,48.9604,49.0942,48.9534,49.0801,202500.0
2013-11-05 10:40:00,69.71,69.92,69.7,69.92,272400.0,49.0801,49.228,49.0731,49.228,272400.0
2013-11-05 10:50:00,69.91,69.98,69.81,69.89,193200.0,49.2209,49.2702,49.1505,49.2068,193200.0
2013-11-05 11:00:00,69.91,69.97,69.85,69.88,140600.0,49.2209,49.2632,49.1787,49.1998,140600.0
2013-11-05 11:10:00,69.88,69.91,69.77,69.78,154700.0,49.1998,49.2209,49.1223,49.1294,154700.0
2013-11-05 11:20:00,69.77,69.79,69.61,69.65,65900.0,49.1223,49.1364,49.0097,49.0379,65900.0
2013-11-05 11:30:00,69.65,69.86,69.64,69.84,99200.0,49.0379,49.1857,49.0308,49.1716,99200.0
2013-11-05 11:40:00,69.83,69.92,69.8,69.9,173700.0,49.1646,49.228,49.1435,49.2139,173700.0
2013-11-05 11:50:00,69.9,69.92,69.77,69.78,106800.0,49.2139,49.228,49.1223,49.1294,106800.0
2013-11-05 12:00:00,69.78,69.88,69.78,69.84,216900.0,49.1294,49.1998,49.1294,49.1716,216900.0
2013-11-05 12:10:00,69.85,69.96,69.8,69.95,74000.0,49.1787,49.2561,49.1435,49.2491,74000.0
2013-11-05 12:20:00,69.95,70.04,69.94,69.99,159200.0,49.2491,49.3124,49.242,49.2772,159200.0
2013-11-05 12:30:00,69.98,70.02,69.92,70.01,165500.0,49.2702,49.2984,49.228,49.2913,165500.0
2013-11-05 12:40:00,70.01,70.03,69.94,69.95,98000.0,49.2913,49.3054,49.242,49.2491,98000.0
2013-11-05 12:50:00,69.95,69.97,69.79,69.82,60800.0,49.2491,49.2632,49.1364,49.1575,60800.0
2013-11-05 13:00:00,69.82,69.91,69.78,69.81,60600.0,49.1575,49.2209,49.1294,49.1505,60600.0
2013-11-05 13:10:00,69.82,69.84,69.66,69.69,95400.0,49.1575,49.1716,49.0449,49.066,95400.0
2013-11-05 13:20:00,69.7,69.71,69.63,69.71,109400.0,49.0731,49.0801,49.0238,49.0801,109400.0
2013-11-05 13:30:00,69.7,69.73,69.57,69.6,183200.0,49.0731,49.0942,48.9815,49.0027,183200.0
2013-11-05 13:40:00,69.6,69.6,69.5,69.56,108900.0,49.0027,49.0027,48.9322,48.9745,108900.0
2013-11-05 13:50:00,69.55,69.58,69.46,69.5,81300.0,48.9675,48.9886,48.9041,48.9322,81300.0
2013-11-05 14:00:00,69.49,69.61,69.48,69.59,123900.0,48.9252,49.0097,48.9182,48.9956,123900.0
2013-11-05 14:10:00,69.59,69.62,69.57,69.61,170100.0,48.9956,49.0167,48.9815,49.0097,170100.0
2013-11-05 14:20:00,69.61,69.63,69.54,69.54,144200.0,49.0097,49.0238,48.9604,48.9604,144200.0
2013-11-05 14:30:00,69.54,69.62,69.54,69.58,96400.0,48.9604,49.0167,48.9604,48.9886,96400.0
2013-11-05 14:40:00,69.58,69.63,69.53,69.57,89700.0,48.9886,49.0238,48.9534,48.9815,89700.0
2013-11-05 14:50:00,69.56,69.59,69.51,69.58,72700.0,48.9745,48.9956,48.9393,48.9886,72700.0
2013-11-05 15:00:00,69.58,69.63,69.56,69.62,141600.0,48.9886,49.0238,48.9745,49.0167,141600.0
2013-11-05 15:10:00,69.62,69.63,69.55,69.58,104700.0,49.0167,49.0238,48.9675,48.9886,104700.0
2013-11-05 15:20:00,69.59,69.62,69.5,69.55,100800.0,48.9956,49.0167,48.9322,48.9675,100800.0
2013-11-05 15:30:00,69.56,69.65,69.55,69.63,182800.0,48.9745,49.0379,48.9675,49.0238,182800.0
2013-11-05 15:40:00,69.62,69.66,69.56,69.61,178000.0,49.0167,49.0449,48.9745,49.0097,178000.0
2013-11-05 15:50:00,69.61,69.67,69.52,69.53,520500.0,49.0097,49.0519,48.9463,48.9534,520500.0
2013-11-06 09:30:00,69.67,69.96,69.25,69.51,254600.0,49.0519,49.2561,48.7562,48.9393,254600.0
2013-11-06 09:40:00,69.5,69.65,69.26,69.5,139000.0,48.9322,49.0379,48.7633,48.9322,139000.0
2013-11-06 09:50:00,69.49,69.67,69.39,69.52,152900.0,48.9252,49.0519,48.8548,48.9463,152900.0
2013-11-06 10:00:00,69.49,69.58,69.39,69.4,148700.0,48.9252,48.9886,48.8548,48.8618,148700.0
2013-11-06 10:10:00,69.4,69.57,69.32,69.4,262900.0,48.8618,48.9815,48.8055,48.8618,262900.0
2013-11-06 10:20:00,69.4,69.44,69.22,69.24,211800.0,48.8618,48.89,48.7351,48.7492,211800.0
2013-11-06 10:30:00,69.24,69.34,69.1,69.25,205400.0,48.7492,48.8196,48.6506,48.7562,205400.0
2013-11-06 10:40:00,69.25,69.33,69.11,69.15,191200.0,48.7562,48.8126,48.6577,48.6858,191200.0
2013-11-06 10:50:00,69.15,69.21,68.87,68.95,260200.0,48.6858,48.7281,48.4887,48.545,260200.0
2013-11-06 11:00:00,68.93,68.93,68.45,68.71,361600.0,48.5309,48.5309,48.193,48.376,361600.0
2013-11-06 11:10:00,68.7,69.0,68.7,68.98,132900.0,48.369,48.5802,48.369,48.5661,132900.0
2013-11-06 11:20:00,68.98,69.06,68.76,68.78,201900.0,48.5661,48.6225,48.4112,48.4253,201900.0
2013-11-06 11:30:00,68.78,68.88,68.6,68.61,131100.0,48.4253,48.4957,48.2986,48.3056,131100.0
2013-11-06 11:40:00,68.6,68.6,68.11,68.58,400100.0,48.2986,48.2986,47.9536,48.2845,400100.0
2013-11-06 11:50:00,68.58,68.72,68.24,68.29,227000.0,48.2845,48.3831,48.0451,48.0803,227000.0
2013-11-06 12:00:00,68.3,68.5,68.3,68.38,132800.0,48.0874,48.2282,48.0874,48.1437,132800.0
2013-11-06 12:10:00,68.38,68.57,68.38,68.48,105400.0,48.1437,48.2775,48.1437,48.2141,105400.0
2013-11-06 12:20:00,68.48,68.56,68.41,68.47,251400.0,48.2141,48.2704,48.1648,48.2071,251400.0
2013-11-06 12:30:00,68.46,68.47,68.19,68.22,243700.0,48.2,48.2071,48.0099,48.0311,243700.0
2013-11-06 12:40:00,68.23,68.32,68.14,68.19,259200.0,48.0381,48.1015,47.9747,48.0099,259200.0
2013-11-06 12:50:00,68.2,68.36,68.19,68.28,217400.0,48.017,48.1296,48.0099,48.0733,217400.0
2013-11-06 13:00:00,68.28,68.46,68.21,68.43,135100.0,48.0733,48.2,48.024,48.1789,135100.0
2013-11-06 13:10:00,68.43,68.5,68.29,68.31,224700.0,48.1789,48.2282,48.0803,48.0944,224700.0
2013-11-06 13:20:00,68.3,68.44,68.23,68.39,151400.0,48.0874,48.1859,48.0381,48.1507,151400.0
2013-11-06 13:30:00,68.39,68.45,68.2,68.21,220200.0,48.1507,48.193,48.017,48.024,220200.0
2013-11-06 13:40:00,68.2,68.32,68.19,68.3,263300.0,48.017,48.1015,48.0099,48.0874,263300.0
2013-11-06 13:50:00,68.29,68.35,68.23,68.28,165900.0,48.0803,48.1226,48.0381,48.0733,165900.0
2013-11-06 14:00:00,68.29,68.32,68.13,68.15,138200.0,48.0803,48.1015,47.9677,47.9818,138200.0
2013-11-06 14:10:00,68.14,68.14,67.81,67.82,383600.0,47.9747,47.9747,47.7424,47.7494,383600.0
2013-11-06 14:20:00,67.83,67.95,67.81,67.87,254800.0,47.7565,47.841,47.7424,47.7846,254800.0
2013-11-06 14:30:00,67.87,67.89,67.69,67.69,233900.0,47.7846,47.7987,47.6579,47.6579,233900.0
2013-11-06 14:40:00,67.7,67.83,67.62,67.81,197500.0,47.6649,47.7565,47.6086,47.7424,197500.0
2013-11-06 14:50:00,67.82,67.89,67.69,67.75,139400.0,47.7494,47.7987,47.6579,47.7001,139400.0
2013-11-06 15:00:00,67.75,67.79,67.59,67.69,212600.0,47.7001,47.7283,47.5875,47.6579,212600.0
2013-11-06 15:10:00,67.7,67.74,67.57,67.72,192200.0,47.6649,47.6931,47.5734,47.679,192200.0
2013-11-06 15:20:00,67.72,67.83,67.62,67.69,265600.0,47.679,47.7565,47.6086,47.6579,265600.0
2013-11-06 15:30:00,67.69,67.72,67.51,67.6,268900.0,47.6579,47.679,47.5312,47.5945,268900.0
2013-11-06 15:40:00,67.6,67.6,67.51,67.53,370200.0,47.5945,47.5945,47.5312,47.5452,370200.0
2013-11-06 15:50:00,67.53,67.58,67.21,67.36,1582200.0,47.5452,47.5805,47.3199,47.4256,1582200.0
2013-11-07 09:30:00,67.9,68.37,67.83,68.32,787600.0,47.8058,48.1367,47.7565,48.1015,787600.0
2013-11-07 09:40:00,68.34,68.44,68.19,68.29,619500.0,48.1155,48.1859,48.0099,48.0803,619500.0
2013-11-07 09:50:00,68.3,68.34,68.11,68.14,496500.0,48.0874,48.1155,47.9536,47.9747,496500.0
2013-11-07 10:00:00,68.12,68.23,68.0,68.01,497000.0,47.9606,48.0381,47.8762,47.8832,497000.0
2013-11-07 10:10:00,68.0,68.01,67.69,67.69,453100.0,47.8762,47.8832,47.6579,47.6579,453100.0
2013-11-07 10:20:00,67.71,67.78,67.51,67.58,372200.0,47.672,47.7213,47.5312,47.5805,372200.0
2013-11-07 10:30:00,67.6,67.62,67.2,67.21,474400.0,47.5945,47.6086,47.3129,47.3199,474400.0
2013-11-07 10:40:00,67.21,67.48,67.21,67.4,518200.0,47.3199,47.51,47.3199,47.4537,518200.0
2013-11-07 10:50:00,67.41,67.48,67.35,67.43,405900.0,47.4608,47.51,47.4185,47.4748,405900.0
2013-11-07 11:00:00,67.44,67.56,67.35,67.39,420200.0,47.4819,47.5664,47.4185,47.4467,420200.0
2013-11-07 11:10:00,67.38,67.52,67.27,67.29,262600.0,47.4396,47.5382,47.3622,47.3763,262600.0
2013-11-07 11:20:00,67.29,67.49,67.21,67.43,159900.0,47.3763,47.5171,47.3199,47.4748,159900.0
2013-11-07 11:30:00,67.44,67.54,67.37,67.42,207200.0,47.4819,47.5523,47.4326,47.4678,207200.0
2013-11-07 11:40:00,67.42,67.48,67.27,67.29,116700.0,47.4678,47.51,47.3622,47.3763,116700.0
2013-11-07 11:50:00,67.29,67.37,67.27,67.35,148600.0,47.3763,47.4326,47.3622,47.4185,148600.0
2013-11-07 12:00:00,67.36,67.36,67.21,67.34,192700.0,47.4256,47.4256,47.3199,47.4115,192700.0
2013-11-07 12:10:00,67.34,67.51,67.33,67.38,234100.0,47.4115,47.5312,47.4044,47.4396,234100.0
2013-11-07 12:20:00,67.38,67.41,67.34,67.39,175600.0,47.4396,47.4608,47.4115,47.4467,175600.0
2013-11-07 12:30:00,67.39,67.4,67.26,67.26,125000.0,47.4467,47.4537,47.3552,47.3552,125000.0
2013-11-07 12:40:00,67.27,67.39,67.25,67.39,153800.0,47.3622,47.4467,47.3481,47.4467,153800.0
2013-11-07 12:50:00,67.39,67.4,67.14,67.14,141900.0,47.4467,47.4537,47.2707,47.2707,141900.0
2013-11-07 13:00:00,67.15,67.28,67.0,67.09,171200.0,47.2777,47.3692,47.1721,47.2355,171200.0
2013-11-07 13:10:00,67.08,67.08,66.89,67.0,141000.0,47.2284,47.2284,47.0946,47.1721,141000.0
2013-11-07 13:20:00,67.0,67.06,66.71,66.75,138000.0,47.1721,47.2143,46.9679,46.9961,138000.0
2013-11-07 13:30:00,66.74,66.86,66.68,66.7,173800.0,46.989,47.0735,46.9468,46.9609,173800.0
2013-11-07 13:40:00,66.71,66.93,66.7,66.74,142700.0,46.9679,47.1228,46.9609,46.989,142700.0
2013-11-07 13:50:00,66.75,66.9,66.75,66.81,145800.0,46.9961,47.1017,46.9961,47.0383,145800.0
2013-11-07 14:00:00,66.81,66.83,66.54,66.56,212800.0,47.0383,47.0524,46.8482,46.8623,212800.0
2013-11-07 14:10:00,66.56,66.7,66.55,66.59,206100.0,46.8623,46.9609,46.8553,46.8834,206100.0
2013-11-07 14:20:00,66.58,66.59,66.44,66.49,184800.0,46.8764,46.8834,46.7778,46.813,184800.0
2013-11-07 14:30:00,66.49,66.55,66.35,66.49,161400.0,46.813,46.8553,46.7145,46.813,161400.0
2013-11-07 14:40:00,66.49,66.76,66.49,66.74,316300.0,46.813,47.0031,46.813,46.989,316300.0
2013-11-07 14:50:00,66.74,66.77,66.64,66.65,241700.0,46.989,47.0102,46.9186,46.9257,241700.0
2013-11-07 15:00:00,66.65,66.65,66.3,66.32,328000.0,46.9257,46.9257,46.6793,46.6933,328000.0
2013-11-07 15:10:00,66.33,66.43,66.15,66.23,252000.0,46.7004,46.7708,46.5736,46.63,252000.0
2013-11-07 15:20:00,66.23,66.45,66.16,66.17,243600.0,46.63,46.7849,46.5807,46.5877,243600.0
2013-11-07 15:30:00,66.16,66.29,66.12,66.28,271100.0,46.5807,46.6722,46.5525,46.6652,271100.0
2013-11-07 15:40:00,66.29,66.29,65.9,65.91,436300.0,46.6722,46.6722,46.3976,46.4047,436300.0
2013-11-07 15:50:00,65.92,65.94,65.53,65.62,1829600.0,46.4117,46.4258,46.1371,46.2005,1829600.0
2013-11-08 09:30:00,66.5,66.71,66.25,66.5,651300.0,46.8201,46.9679,46.6441,46.8201,651300.0
2013-11-08 09:40:00,66.5,66.79,66.44,66.66,611800.0,46.8201,47.0242,46.7778,46.9327,611800.0
2013-11-08 09:50:00,66.65,66.84,66.51,66.67,631000.0,46.9257,47.0594,46.8271,46.9398,631000.0
2013-11-08 10:00:00,66.68,66.92,66.66,66.9,448700.0,46.9468,47.1158,46.9327,47.1017,448700.0
2013-11-08 10:10:00,66.9,67.03,66.81,66.96,361200.0,47.1017,47.1932,47.0383,47.1439,361200.0
2013-11-08 10:20:00,66.97,67.08,66.76,67.02,342400.0,47.151,47.2284,47.0031,47.1862,342400.0
2013-11-08 10:30:00,67.02,67.23,67.02,67.14,302000.0,47.1862,47.334,47.1862,47.2707,302000.0
2013-11-08 10:40:00,67.14,67.18,66.99,67.08,319800.0,47.2707,47.2988,47.1651,47.2284,319800.0
2013-11-08 10:50:00,67.1,67.19,66.97,67.09,338200.0,47.2425,47.3059,47.151,47.2355,338200.0
2013-11-08 11:00:00,67.09,67.18,67.0,67.15,161000.0,47.2355,47.2988,47.1721,47.2777,161000.0
2013-11-08 11:10:00,67.14,67.26,67.14,67.26,209400.0,47.2707,47.3552,47.2707,47.3552,209400.0
2013-11-08 11:20:00,67.26,67.36,67.14,67.14,217200.0,47.3552,47.4256,47.2707,47.2707,217200.0
2013-11-08 11:30:00,67.15,67.19,67.1,67.12,165700.0,47.2777,47.3059,47.2425,47.2566,165700.0
2013-11-08 11:40:00,67.13,67.13,66.99,67.02,276300.0,47.2636,47.2636,47.1651,47.1862,276300.0
2013-11-08 11:50:00,67.02,67.16,66.98,67.02,184500.0,47.1862,47.2847,47.158,47.1862,184500.0
2013-11-08 12:00:00,67.02,67.14,67.02,67.08,138500.0,47.1862,47.2707,47.1862,47.2284,138500.0
2013-11-08 12:10:00,67.07,67.08,66.88,66.92,151600.0,47.2214,47.2284,47.0876,47.1158,151600.0
2013-11-08 12:20:00,66.93,67.15,66.92,67.1,128300.0,47.1228,47.2777,47.1158,47.2425,128300.0
2013-11-08 12:30:00,67.11,67.13,66.84,66.87,172800.0,47.2495,47.2636,47.0594,47.0806,172800.0
2013-11-08 12:40:00,66.87,67.01,66.86,66.98,104700.0,47.0806,47.1791,47.0735,47.158,104700.0
2013-11-08 12:50:00,66.98,67.09,66.9,67.09,193000.0,47.158,47.2355,47.1017,47.2355,193000.0
2013-11-08 13:00:00,67.09,67.1,67.0,67.03,198500.0,47.2355,47.2425,47.1721,47.1932,198500.0
2013-11-08 13:10:00,67.03,67.12,67.01,67.01,85900.0,47.1932,47.2566,47.1791,47.1791,85900.0
2013-11-08 13:20:00,67.01,67.02,66.87,66.98,316600.0,47.1791,47.1862,47.0806,47.158,316600.0
2013-11-08 13:30:00,66.99,67.08,66.97,67.03,341500.0,47.1651,47.2284,47.151,47.1932,341500.0
2013-11-08 13:40:00,67.04,67.22,67.03,67.1,118900.0,47.2003,47.327,47.1932,47.2425,118900.0
2013-11-08 13:50:00,67.1,67.1,66.98,67.02,127700.0,47.2425,47.2425,47.158,47.1862,127700.0
2013-11-08 14:00:00,67.02,67.15,67.01,67.06,218600.0,47.1862,47.2777,47.1791,47.2143,218600.0
2013-11-08 14:10:00,67.05,67.06,66.89,66.92,219200.0,47.2073,47.2143,47.0946,47.1158,219200.0
2013-11-08 14:20:00,66.93,67.0,66.92,66.96,267100.0,47.1228,47.1721,47.1158,47.1439,267100.0
2013-11-08 14:30:00,66.96,67.0,66.84,66.98,183600.0,47.1439,47.1721,47.0594,47.158,183600.0
2013-11-08 14:40:00,66.98,67.03,66.96,67.03,178800.0,47.158,47.1932,47.1439,47.1932,178800.0
2013-11-08 14:50:00,67.02,67.09,66.98,67.01,151700.0,47.1862,47.2355,47.158,47.1791,151700.0
2013-11-08 15:00:00,67.0,67.02,66.84,66.94,221600.0,47.1721,47.1862,47.0594,47.1299,221600.0
2013-11-08 15:10:00,66.94,67.1,66.91,67.06,251000.0,47.1299,47.2425,47.1087,47.2143,251000.0
2013-11-08 15:20:00,67.05,67.23,67.05,67.15,472700.0,47.2073,47.334,47.2073,47.2777,472700.0
2013-11-08 15:30:00,67.14,67.29,67.14,67.23,302300.0,47.2707,47.3763,47.2707,47.334,302300.0
2013-11-08 15:40:00,67.23,67.53,67.23,67.47,531700.0,47.334,47.5452,47.334,47.503,531700.0
2013-11-08 15:50:00,67.46,67.58,67.32,67.37,1169900.0,47.496,47.5805,47.3974,47.4326,1169900.0
2013-11-11 09:30:00,67.74,68.04,67.62,68.01,859300.0,47.6931,47.9043,47.6086,47.8832,859300.0
2013-11-11 09:40:00,68.0,68.04,67.76,67.84,504000.0,47.8762,47.9043,47.7072,47.7635,504000.0
2013-11-11 09:50:00,67.85,68.04,67.85,68.0,455000.0,47.7705,47.9043,47.7705,47.8762,455000.0
2013-11-11 10:00:00,68.0,68.04,67.91,68.03,272400.0,47.8762,47.9043,47.8128,47.8973,272400.0
2013-11-11 10:10:00,68.04,68.08,67.9,67.96,291000.0,47.9043,47.9325,47.8058,47.848,291000.0
2013-11-11 10:20:00,67.95,68.07,67.93,68.01,323500.0,47.841,47.9254,47.8269,47.8832,323500.0
2013-11-11 10:30:00,68.0,68.0,67.46,67.56,263200.0,47.8762,47.8762,47.496,47.5664,263200.0
2013-11-11 10:40:00,67.57,67.84,67.56,67.77,310000.0,47.5734,47.7635,47.5664,47.7142,310000.0
2013-11-11 10:50:00,67.76,67.86,67.61,67.64,430700.0,47.7072,47.7776,47.6016,47.6227,430700.0
2013-11-11 11:00:00,67.64,67.65,67.22,67.36,206200.0,47.6227,47.6297,47.327,47.4256,206200.0
2013-11-11 11:10:00,67.36,67.48,67.3,67.32,176900.0,47.4256,47.51,47.3833,47.3974,176900.0
2013-11-11 11:20:00,67.33,67.51,67.26,67.48,130300.0,47.4044,47.5312,47.3552,47.51,130300.0
2013-11-11 11:30:00,67.49,67.53,67.44,67.47,190300.0,47.5171,47.5452,47.4819,47.503,190300.0
2013-11-11 11:40:00,67.47,67.78,67.47,67.78,138900.0,47.503,47.7213,47.503,47.7213,138900.0
2013-11-11 11:50:00,67.78,67.89,67.7,67.83,146300.0,47.7213,47.7987,47.6649,47.7565,146300.0
2013-11-11 12:00:00,67.82,67.85,67.71,67.72,196200.0,47.7494,47.7705,47.672,47.679,196200.0
2013-11-11 12:10:00,67.72,67.82,67.69,67.71,117100.0,47.679,47.7494,47.6579,47.672,117100.0
2013-11-11 12:20:00,67.71,67.78,67.7,67.73,91700.0,47.672,47.7213,47.6649,47.6861,91700.0
2013-11-11 12:30:00,67.71,67.8,67.68,67.8,82000.0,47.672,47.7353,47.6509,47.7353,82000.0
2013-11-11 12:40:00,67.8,67.81,67.76,67.78,252900.0,47.7353,47.7424,47.7072,47.7213,252900.0
2013-11-11 12:50:00,67.78,67.82,67.73,67.75,173400.0,47.7213,47.7494,47.6861,47.7001,173400.0
2013-11-11 13:00:00,67.76,67.78,67.74,67.78,92800.0,47.7072,47.7213,47.6931,47.7213,92800.0
2013-11-11 13:10:00,67.77,67.78,67.64,67.73,105800.0,47.7142,47.7213,47.6227,47.6861,105800.0
2013-11-11 13:20:00,67.73,67.8,67.7,67.78,128100.0,47.6861,47.7353,47.6649,47.7213,128100.0
2013-11-11 13:30:00,67.78,67.8,67.71,67.71,88800.0,47.7213,47.7353,47.672,47.672,88800.0
2013-11-11 13:40:00,67.72,67.79,67.66,67.66,80900.0,47.679,47.7283,47.6368,47.6368,80900.0
2013-11-11 13:50:00,67.66,67.76,67.65,67.71,116100.0,47.6368,47.7072,47.6297,47.672,116100.0
2013-11-11 14:00:00,67.71,67.8,67.64,67.77,149100.0,47.672,47.7353,47.6227,47.7142,149100.0
2013-11-11 14:10:00,67.78,67.8,67.72,67.75,154800.0,47.7213,47.7353,47.679,47.7001,154800.0
2013-11-11 14:20:00,67.75,67.76,67.63,67.63,390500.0,47.7001,47.7072,47.6157,47.6157,390500.0
2013-11-11 14:30:00,67.64,67.73,67.6,67.73,84300.0,47.6227,47.6861,47.5945,47.6861,84300.0
2013-11-11 14:40:00,67.72,67.72,67.45,67.47,106600.0,47.679,47.679,47.4889,47.503,106600.0
2013-11-11 14:50:00,67.48,67.66,67.48,67.64,101000.0,47.51,47.6368,47.51,47.6227,101000.0
2013-11-11 15:00:00,67.64,67.7,67.59,67.62,115800.0,47.6227,47.6649,47.5875,47.6086,115800.0
2013-11-11 15:10:00,67.63,67.66,67.58,67.59,135100.0,47.6157,47.6368,47.5805,47.5875,135100.0
2013-11-11 15:20:00,67.59,67.67,67.56,67.66,175800.0,47.5875,47.6438,47.5664,47.6368,175800.0
2013-11-11 15:30:00,67.66,67.69,67.61,67.63,144400.0,47.6368,47.6579,47.6016,47.6157,144400.0
2013-11-11 15:40:00,67.63,67.68,67.6,67.62,188600.0,47.6157,47.6509,47.5945,47.6086,188600.0
2013-11-11 15:50:00,67.62,67.7,67.46,67.5,769500.0,47.6086,47.6649,47.496,47.5241,769500.0
2013-11-12 09:30:00,67.18,67.74,67.17,67.7,378000.0,47.2988,47.6931,47.2918,47.6649,378000.0
2013-11-12 09:40:00,67.72,67.78,67.59,67.72,253500.0,47.679,47.7213,47.5875,47.679,253500.0
2013-11-12 09:50:00,67.72,67.74,67.48,67.6,214800.0,47.679,47.6931,47.51,47.5945,214800.0
2013-11-12 10:00:00,67.6,67.63,67.18,67.25,214900.0,47.5945,47.6157,47.2988,47.3481,214900.0
2013-11-12 10:10:00,67.26,67.6,67.23,67.55,171200.0,47.3552,47.5945,47.334,47.5593,171200.0
2013-11-12 10:20:00,67.55,67.58,67.34,67.42,130600.0,47.5593,47.5805,47.4115,47.4678,130600.0
2013-11-12 10:30:00,67.44,67.54,67.38,67.5,125600.0,47.4819,47.5523,47.4396,47.5241,125600.0
2013-11-12 10:40:00,67.49,67.6,67.48,67.55,250600.0,47.5171,47.5945,47.51,47.5593,250600.0
2013-11-12 10:50:00,67.54,67.55,67.3,67.32,143100.0,47.5523,47.5593,47.3833,47.3974,143100.0
2013-11-12 11:00:00,67.32,67.4,67.24,67.27,105200.0,47.3974,47.4537,47.3411,47.3622,105200.0
2013-11-12 11:10:00,67.28,67.33,67.21,67.23,110500.0,47.3692,47.4044,47.3199,47.334,110500.0
2013-11-12 11:20:00,67.23,67.3,67.16,67.28,137500.0,47.334,47.3833,47.2847,47.3692,137500.0
2013-11-12 11:30:00,67.28,67.48,67.24,67.25,212000.0,47.3692,47.51,47.3411,47.3481,212000.0
2013-11-12 11:40:00,67.26,67.39,67.22,67.34,133600.0,47.3552,47.4467,47.327,47.4115,133600.0
2013-11-12 11:50:00,67.34,67.48,67.34,67.43,153000.0,47.4115,47.51,47.4115,47.4748,153000.0
2013-11-12 12:00:00,67.45,67.52,67.32,67.36,194000.0,47.4889,47.5382,47.3974,47.4256,194000.0
2013-11-12 12:10:00,67.37,67.47,67.33,67.45,132400.0,47.4326,47.503,47.4044,47.4889,132400.0
2013-11-12 12:20:00,67.46,67.51,67.4,67.49,240000.0,47.496,47.5312,47.4537,47.5171,240000.0
2013-11-12 12:30:00,67.49,67.5,67.38,67.47,97900.0,47.5171,47.5241,47.4396,47.503,97900.0
2013-11-12 12:40:00,67.46,67.5,67.46,67.47,94000.0,47.496,47.5241,47.496,47.503,94000.0
2013-11-12 12:50:00,67.46,67.54,67.45,67.46,203200.0,47.496,47.5523,47.4889,47.496,203200.0
2013-11-12 13:00:00,67.46,67.51,67.43,67.47,83600.0,47.496,47.5312,47.4748,47.503,83600.0
2013-11-12 13:10:00,67.48,67.51,67.4,67.5,99100.0,47.51,47.5312,47.4537,47.5241,99100.0
2013-11-12 13:20:00,67.5,67.5,67.41,67.41,151700.0,47.5241,47.5241,47.4608,47.4608,151700.0
2013-11-12 13:30:00,67.42,67.47,67.25,67.31,155400.0,47.4678,47.503,47.3481,47.3904,155400.0
2013-11-12 13:40:00,67.31,67.49,67.3,67.44,124000.0,47.3904,47.5171,47.3833,47.4819,124000.0
2013-11-12 13:50:00,67.44,67.54,67.43,67.45,196700.0,47.4819,47.5523,47.4748,47.4889,196700.0
2013-11-12 14:00:00,67.46,67.51,67.43,67.5,146800.0,47.496,47.5312,47.4748,47.5241,146800.0
2013-11-12 14:10:00,67.49,67.51,67.43,67.46,139400.0,47.5171,47.5312,47.4748,47.496,139400.0
2013-11-12 14:20:00,67.47,67.49,67.41,67.42,166800.0,47.503,47.5171,47.4608,47.4678,166800.0
2013-11-12 14:30:00,67.42,67.51,67.42,67.5,261900.0,47.4678,47.5312,47.4678,47.5241,261900.0
2013-11-12 14:40:00,67.5,67.61,67.44,67.6,171100.0,47.5241,47.6016,47.4819,47.5945,171100.0
2013-11-12 14:50:00,67.61,67.84,67.56,67.79,402400.0,47.6016,47.7635,47.5664,47.7283,402400.0
2013-11-12 15:00:00,67.81,67.83,67.64,67.71,248200.0,47.7424,47.7565,47.6227,47.672,248200.0
2013-11-12 15:10:00,67.7,67.75,67.66,67.7,214400.0,47.6649,47.7001,47.6368,47.6649,214400.0
2013-11-12 15:20:00,67.7,67.71,67.56,67.64,211700.0,47.6649,47.672,47.5664,47.6227,211700.0
2013-11-12 15:30:00,67.64,67.72,67.63,67.72,257000.0,47.6227,47.679,47.6157,47.679,257000.0
2013-11-12 15:40:00,67.71,67.8,67.69,67.75,242600.0,47.672,47.7353,47.6579,47.7001,242600.0
2013-11-12 15:50:00,67.74,67.79,67.59,67.61,902300.0,47.6931,47.7283,47.5875,47.6016,902300.0
2013-11-13 09:30:00,67.86,67.86,67.06,67.61,629500.0,47.7776,47.7776,47.2143,47.6016,629500.0
2013-11-13 09:40:00,67.62,67.75,67.61,67.7,421700.0,47.6086,47.7001,47.6016,47.6649,421700.0
2013-11-13 09:50:00,67.71,67.72,67.58,67.69,443800.0,47.672,47.679,47.5805,47.6579,443800.0
2013-11-13 10:00:00,67.69,67.74,67.36,67.46,342000.0,47.6579,47.6931,47.4256,47.496,342000.0
2013-11-13 10:10:00,67.46,67.71,67.45,67.53,245200.0,47.496,47.672,47.4889,47.5452,245200.0
2013-11-13 10:20:00,67.54,67.83,67.51,67.8,375500.0,47.5523,47.7565,47.5312,47.7353,375500.0
2013-11-13 10:30:00,67.8,67.81,67.7,67.72,392100.0,47.7353,47.7424,47.6649,47.679,392100.0
2013-11-13 10:40:00,67.72,67.84,67.64,67.83,260000.0,47.679,47.7635,47.6227,47.7565,260000.0
2013-11-13 10:50:00,67.84,67.87,67.59,67.68,262700.0,47.7635,47.7846,47.5875,47.6509,262700.0
2013-11-13 11:00:00,67.67,67.76,67.62,67.72,165400.0,47.6438,47.7072,47.6086,47.679,165400.0
2013-11-13 11:10:00,67.71,67.77,67.57,67.64,208200.0,47.672,47.7142,47.5734,47.6227,208200.0
2013-11-13 11:20:00,67.64,67.71,67.57,67.6,141900.0,47.6227,47.672,47.5734,47.5945,141900.0
2013-11-13 11:30:00,67.61,67.73,67.61,67.66,122800.0,47.6016,47.6861,47.6016,47.6368,122800.0
2013-11-13 11:40:00,67.67,67.69,67.55,67.62,133900.0,47.6438,47.6579,47.5593,47.6086,133900.0
2013-11-13 11:50:00,67.63,67.72,67.63,67.7,222200.0,47.6157,47.679,47.6157,47.6649,222200.0
2013-11-13 12:00:00,67.69,67.83,67.64,67.78,183400.0,47.6579,47.7565,47.6227,47.7213,183400.0
2013-11-13 12:10:00,67.77,67.81,67.67,67.78,185300.0,47.7142,47.7424,47.6438,47.7213,185300.0
2013-11-13 12:20:00,67.78,67.87,67.76,67.84,285100.0,47.7213,47.7846,47.7072,47.7635,285100.0
2013-11-13 12:30:00,67.84,67.87,67.78,67.8,184500.0,47.7635,47.7846,47.7213,47.7353,184500.0
2013-11-13 12:40:00,67.8,67.86,67.71,67.85,168700.0,47.7353,47.7776,47.672,47.7705,168700.0
2013-11-13 12:50:00,67.85,67.87,67.77,67.78,130400.0,47.7705,47.7846,47.7142,47.7213,130400.0
2013-11-13 13:00:00,67.78,67.88,67.75,67.88,104200.0,47.7213,47.7917,47.7001,47.7917,104200.0
2013-11-13 13:10:00,67.88,67.9,67.81,67.87,99100.0,47.7917,47.8058,47.7424,47.7846,99100.0
2013-11-13 13:20:00,67.87,68.11,67.86,68.07,190100.0,47.7846,47.9536,47.7776,47.9254,190100.0
2013-11-13 13:30:00,68.06,68.06,67.97,67.98,111800.0,47.9184,47.9184,47.855,47.8621,111800.0
2013-11-13 13:40:00,67.97,68.15,67.95,68.12,202100.0,47.855,47.9818,47.841,47.9606,202100.0
2013-11-13 13:50:00,68.12,68.23,68.07,68.08,266100.0,47.9606,48.0381,47.9254,47.9325,266100.0
2013-11-13 14:00:00,68.09,68.12,68.04,68.06,226700.0,47.9395,47.9606,47.9043,47.9184,226700.0
2013-11-13 14:10:00,68.06,68.11,68.03,68.06,193800.0,47.9184,47.9536,47.8973,47.9184,193800.0
2013-11-13 14:20:00,68.07,68.12,68.06,68.1,208800.0,47.9254,47.9606,47.9184,47.9466,208800.0
2013-11-13 14:30:00,68.1,68.11,67.99,68.08,133000.0,47.9466,47.9536,47.8691,47.9325,133000.0
2013-11-13 14:40:00,68.08,68.12,68.06,68.08,239300.0,47.9325,47.9606,47.9184,47.9325,239300.0
2013-11-13 14:50:00,68.09,68.12,68.07,68.1,171000.0,47.9395,47.9606,47.9254,47.9466,171000.0
2013-11-13 15:00:00,68.11,68.13,68.09,68.12,238100.0,47.9536,47.9677,47.9395,47.9606,238100.0
2013-11-13 15:10:00,68.13,68.25,68.11,68.22,287600.0,47.9677,48.0522,47.9536,48.0311,287600.0
2013-11-13 15:20:00,68.23,68.31,68.2,68.3,301500.0,48.0381,48.0944,48.017,48.0874,301500.0
2013-11-13 15:30:00,68.31,68.31,68.22,68.24,454600.0,48.0944,48.0944,48.0311,48.0451,454600.0
2013-11-13 15:40:00,68.24,68.35,68.23,68.32,440700.0,48.0451,48.1226,48.0381,48.1015,440700.0
2013-11-13 15:50:00,68.32,68.51,68.32,68.51,1259500.0,48.1015,48.2352,48.1015,48.2352,1259500.0
2013-11-14 09:30:00,68.79,69.27,68.78,69.0,622600.0,48.4324,48.7703,48.4253,48.5802,622600.0
2013-11-14 09:40:00,69.0,69.11,68.68,68.75,269500.0,48.5802,48.6577,48.3549,48.4042,269500.0
2013-11-14 09:50:00,68.75,69.06,68.72,69.0,312700.0,48.4042,48.6225,48.3831,48.5802,312700.0
2013-11-14 10:00:00,69.01,69.04,68.58,68.7,343800.0,48.5873,48.6084,48.2845,48.369,343800.0
2013-11-14 10:10:00,68.72,68.99,68.71,68.97,276700.0,48.3831,48.5732,48.376,48.5591,276700.0
2013-11-14 10:20:00,68.97,68.99,68.74,68.8,210100.0,48.5591,48.5732,48.3972,48.4394,210100.0
2013-11-14 10:30:00,68.81,69.0,68.81,68.96,249500.0,48.4464,48.5802,48.4464,48.5521,249500.0
2013-11-14 10:40:00,68.95,68.96,68.87,68.9,209700.0,48.545,48.5521,48.4887,48.5098,209700.0
2013-11-14 10:50:00,68.89,68.9,68.8,68.9,159900.0,48.5028,48.5098,48.4394,48.5098,159900.0
2013-11-14 11:00:00,68.89,68.91,68.81,68.91,207700.0,48.5028,48.5169,48.4464,48.5169,207700.0
2013-11-14 11:10:00,68.91,68.98,68.89,68.96,277200.0,48.5169,48.5661,48.5028,48.5521,277200.0
2013-11-14 11:20:00,68.98,69.01,68.89,68.92,221900.0,48.5661,48.5873,48.5028,48.5239,221900.0
2013-11-14 11:30:00,68.93,68.96,68.89,68.95,121000.0,48.5309,48.5521,48.5028,48.545,121000.0
2013-11-14 11:40:00,68.95,68.99,68.91,68.94,120400.0,48.545,48.5732,48.5169,48.538,120400.0
2013-11-14 11:50:00,68.95,68.96,68.83,68.84,150000.0,48.545,48.5521,48.4605,48.4676,150000.0
2013-11-14 12:00:00,68.83,68.87,68.76,68.83,192200.0,48.4605,48.4887,48.4112,48.4605,192200.0
2013-11-14 12:10:00,68.83,68.91,68.78,68.8,108800.0,48.4605,48.5169,48.4253,48.4394,108800.0
2013-11-14 12:20:00,68.79,68.86,68.76,68.83,155700.0,48.4324,48.4817,48.4112,48.4605,155700.0
2013-11-14 12:30:00,68.83,68.92,68.81,68.82,183900.0,48.4605,48.5239,48.4464,48.4535,183900.0
2013-11-14 12:40:00,68.82,68.85,68.76,68.81,128800.0,48.4535,48.4746,48.4112,48.4464,128800.0
2013-11-14 12:50:00,68.81,68.81,68.72,68.78,146500.0,48.4464,48.4464,48.3831,48.4253,146500.0
2013-11-14 13:00:00,68.79,68.87,68.76,68.83,208200.0,48.4324,48.4887,48.4112,48.4605,208200.0
2013-11-14 13:10:00,68.83,68.89,68.77,68.88,103700.0,48.4605,48.5028,48.4183,48.4957,103700.0
2013-11-14 13:20:00,68.89,68.96,68.89,68.9,116200.0,48.5028,48.5521,48.5028,48.5098,116200.0
2013-11-14 13:30:00,68.89,68.92,68.79,68.82,307800.0,48.5028,48.5239,48.4324,48.4535,307800.0
2013-11-14 13:40:00,68.83,68.89,68.79,68.86,122800.0,48.4605,48.5028,48.4324,48.4817,122800.0
2013-11-14 13:50:00,68.87,68.87,68.79,68.84,102200.0,48.4887,48.4887,48.4324,48.4676,102200.0
2013-11-14 14:00:00,68.84,68.88,68.77,68.85,263000.0,48.4676,48.4957,48.4183,48.4746,263000.0
2013-11-14 14:10:00,68.86,68.88,68.81,68.84,195100.0,48.4817,48.4957,48.4464,48.4676,195100.0
2013-11-14 14:20:00,68.84,68.85,68.76,68.76,159200.0,48.4676,48.4746,48.4112,48.4112,159200.0
2013-11-14 14:30:00,68.77,68.84,68.74,68.84,130600.0,48.4183,48.4676,48.3972,48.4676,130600.0
2013-11-14 14:40:00,68.83,68.88,68.81,68.85,150100.0,48.4605,48.4957,48.4464,48.4746,150100.0
2013-11-14 14:50:00,68.86,68.86,68.78,68.84,126400.0,48.4817,48.4817,48.4253,48.4676,126400.0
2013-11-14 15:00:00,68.84,68.95,68.78,68.94,222000.0,48.4676,48.545,48.4253,48.538,222000.0
2013-11-14 15:10:00,68.95,69.0,68.91,68.92,311600.0,48.545,48.5802,48.5169,48.5239,311600.0
2013-11-14 15:20:00,68.91,68.93,68.84,68.86,248500.0,48.5169,48.5309,48.4676,48.4817,248500.0
2013-11-14 15:30:00,68.86,68.91,68.81,68.9,228500.0,48.4817,48.5169,48.4464,48.5098,228500.0
2013-11-14 15:40:00,68.9,69.14,68.89,69.1,477400.0,48.5098,48.6788,48.5028,48.6506,477400.0
2013-11-14 15:50:00,69.1,69.1,68.91,68.97,823400.0,48.6506,48.6506,48.5169,48.5591,823400.0
2013-11-15 09:30:00,69.4,69.5,68.74,68.98,1417900.0,48.8618,48.9322,48.3972,48.5661,1417900.0
2013-11-15 09:40:00,68.96,68.96,68.77,68.86,241800.0,48.5521,48.5521,48.4183,48.4817,241800.0
2013-11-15 09:50:00,68.85,69.06,68.58,69.06,225500.0,48.4746,48.6225,48.2845,48.6225,225500.0
2013-11-15 10:00:00,69.06,69.11,68.81,68.9,421100.0,48.6225,48.6577,48.4464,48.5098,421100.0
2013-11-15 10:10:00,68.88,69.03,68.85,69.01,244800.0,48.4957,48.6013,48.4746,48.5873,244800.0
2013-11-15 10:20:00,69.01,69.11,68.97,69.09,208200.0,48.5873,48.6577,48.5591,48.6436,208200.0
2013-11-15 10:30:00,69.09,69.12,68.9,69.03,180100.0,48.6436,48.6647,48.5098,48.6013,180100.0
2013-11-15 10:40:00,69.03,69.06,68.99,69.02,125900.0,48.6013,48.6225,48.5732,48.5943,125900.0
2013-11-15 10:50:00,69.03,69.05,68.86,69.04,117600.0,48.6013,48.6154,48.4817,48.6084,117600.0
2013-11-15 11:00:00,69.03,69.22,69.03,69.21,124800.0,48.6013,48.7351,48.6013,48.7281,124800.0
2013-11-15 11:10:00,69.21,69.65,69.21,69.62,264200.0,48.7281,49.0379,48.7281,49.0167,264200.0
2013-11-15 11:20:00,69.63,69.75,69.28,69.65,257100.0,49.0238,49.1083,48.7774,49.0379,257100.0
2013-11-15 11:30:00,69.65,69.65,69.39,69.51,200600.0,49.0379,49.0379,48.8548,48.9393,200600.0
2013-11-15 11:40:00,69.51,69.62,69.44,69.61,135800.0,48.9393,49.0167,48.89,49.0097,135800.0
2013-11-15 11:50:00,69.61,69.66,69.43,69.53,166700.0,49.0097,49.0449,48.883,48.9534,166700.0
2013-11-15 12:00:00,69.53,69.6,69.43,69.48,151900.0,48.9534,49.0027,48.883,48.9182,151900.0
2013-11-15 12:10:00,69.47,69.51,69.42,69.46,90100.0,48.9111,48.9393,48.8759,48.9041,90100.0
2013-11-15 12:20:00,69.46,69.6,69.44,69.47,150600.0,48.9041,49.0027,48.89,48.9111,150600.0
2013-11-15 12:30:00,69.48,69.5,69.38,69.4,127400.0,48.9182,48.9322,48.8478,48.8618,127400.0
2013-11-15 12:40:00,69.4,69.47,69.36,69.47,97100.0,48.8618,48.9111,48.8337,48.9111,97100.0
2013-11-15 12:50:00,69.47,69.56,69.38,69.41,115300.0,48.9111,48.9745,48.8478,48.8689,115300.0
2013-11-15 13:00:00,69.41,69.51,69.41,69.46,78100.0,48.8689,48.9393,48.8689,48.9041,78100.0
2013-11-15 13:10:00,69.46,69.49,69.39,69.43,85200.0,48.9041,48.9252,48.8548,48.883,85200.0
2013-11-15 13:20:00,69.43,69.51,69.43,69.47,85600.0,48.883,48.9393,48.883,48.9111,85600.0
2013-11-15 13:30:00,69.46,69.53,69.45,69.47,92900.0,48.9041,48.9534,48.897,48.9111,92900.0
2013-11-15 13:40:00,69.48,69.51,69.46,69.5,83700.0,48.9182,48.9393,48.9041,48.9322,83700.0
2013-11-15 13:50:00,69.49,69.55,69.44,69.55,120100.0,48.9252,48.9675,48.89,48.9675,120100.0
2013-11-15 14:00:00,69.55,69.67,69.53,69.65,165600.0,48.9675,49.0519,48.9534,49.0379,165600.0
2013-11-15 14:10:00,69.65,69.75,69.59,69.62,150300.0,49.0379,49.1083,48.9956,49.0167,150300.0
2013-11-15 14:20:00,69.62,69.7,69.59,69.69,132700.0,49.0167,49.0731,48.9956,49.066,132700.0
2013-11-15 14:30:00,69.69,69.7,69.65,69.67,117000.0,49.066,49.0731,49.0379,49.0519,117000.0
2013-11-15 14:40:00,69.67,69.76,69.63,69.73,178600.0,49.0519,49.1153,49.0238,49.0942,178600.0
2013-11-15 14:50:00,69.73,69.74,69.65,69.74,122500.0,49.0942,49.1012,49.0379,49.1012,122500.0
2013-11-15 15:00:00,69.74,69.9,69.71,69.9,260600.0,49.1012,49.2139,49.0801,49.2139,260600.0
2013-11-15 15:10:00,69.89,69.9,69.72,69.73,293300.0,49.2068,49.2139,49.0871,49.0942,293300.0
2013-11-15 15:20:00,69.73,69.76,69.64,69.72,221900.0,49.0942,49.1153,49.0308,49.0871,221900.0
2013-11-15 15:30:00,69.72,69.76,69.67,69.7,180800.0,49.0871,49.1153,49.0519,49.0731,180800.0
2013-11-15 15:40:00,69.7,69.72,69.64,69.72,278300.0,49.0731,49.0871,49.0308,49.0871,278300.0
2013-11-15 15:50:00,69.72,69.9,69.72,69.89,674500.0,49.0871,49.2139,49.0871,49.2068,674500.0
2013-11-18 09:30:00,70.5,70.74,70.05,70.74,530600.0,49.6363,49.8053,49.3195,49.8053,530600.0
2013-11-18 09:40:00,70.69,70.74,70.09,70.13,239500.0,49.7701,49.8053,49.3476,49.3758,239500.0
2013-11-18 09:50:00,70.15,70.27,69.81,69.81,259300.0,49.3899,49.4744,49.1505,49.1505,259300.0
2013-11-18 10:00:00,69.8,70.13,69.62,70.05,234200.0,49.1435,49.3758,49.0167,49.3195,234200.0
2013-11-18 10:10:00,70.04,70.11,69.87,70.03,210000.0,49.3124,49.3617,49.1928,49.3054,210000.0
2013-11-18 10:20:00,70.03,70.35,70.03,70.23,169000.0,49.3054,49.5307,49.3054,49.4462,169000.0
2013-11-18 10:30:00,70.24,70.25,70.09,70.18,181200.0,49.4533,49.4603,49.3476,49.411,181200.0
2013-11-18 10:40:00,70.19,70.38,70.18,70.33,171800.0,49.4181,49.5518,49.411,49.5166,171800.0
2013-11-18 10:50:00,70.32,70.43,70.27,70.27,266100.0,49.5096,49.587,49.4744,49.4744,266100.0
2013-11-18 11:00:00,70.26,70.42,70.22,70.39,163300.0,49.4673,49.58,49.4392,49.5589,163300.0
2013-11-18 11:10:00,70.39,70.42,70.27,70.39,370000.0,49.5589,49.58,49.4744,49.5589,370000.0
2013-11-18 11:20:00,70.39,70.42,70.16,70.16,212600.0,49.5589,49.58,49.3969,49.3969,212600.0
2013-11-18 11:30:00,70.17,70.35,70.17,70.32,189500.0,49.404,49.5307,49.404,49.5096,189500.0
2013-11-18 11:40:00,70.34,70.36,70.09,70.1,154200.0,49.5237,49.5377,49.3476,49.3547,154200.0
2013-11-18 11:50:00,70.11,70.14,69.91,69.91,124900.0,49.3617,49.3828,49.2209,49.2209,124900.0
2013-11-18 12:00:00,69.92,69.98,69.9,69.9,116700.0,49.228,49.2702,49.2139,49.2139,116700.0
2013-11-18 12:10:00,69.9,69.9,69.68,69.86,132000.0,49.2139,49.2139,49.059,49.1857,132000.0
2013-11-18 12:20:00,69.87,70.03,69.76,70.03,133500.0,49.1928,49.3054,49.1153,49.3054,133500.0
2013-11-18 12:30:00,70.04,70.1,69.92,69.92,88800.0,49.3124,49.3547,49.228,49.228,88800.0
2013-11-18 12:40:00,69.92,69.95,69.82,69.84,89100.0,49.228,49.2491,49.1575,49.1716,89100.0
2013-11-18 12:50:00,69.84,69.89,69.78,69.8,82500.0,49.1716,49.2068,49.1294,49.1435,82500.0
2013-11-18 13:00:00,69.8,69.88,69.7,69.7,111700.0,49.1435,49.1998,49.0731,49.0731,111700.0
2013-11-18 13:10:00,69.7,69.88,69.69,69.8,91600.0,49.0731,49.1998,49.066,49.1435,91600.0
2013-11-18 13:20:00,69.81,69.83,69.72,69.81,99600.0,49.1505,49.1646,49.0871,49.1505,99600.0
2013-11-18 13:30:00,69.8,69.81,69.61,69.66,116000.0,49.1435,49.1505,49.0097,49.0449,116000.0
2013-11-18 13:40:00,69.67,69.71,69.6,69.64,123000.0,49.0519,49.0801,49.0027,49.0308,123000.0
2013-11-18 13:50:00,69.64,69.69,69.58,69.66,143700.0,49.0308,49.066,48.9886,49.0449,143700.0
2013-11-18 14:00:00,69.66,69.81,69.65,69.69,129800.0,49.0449,49.1505,49.0379,49.066,129800.0
2013-11-18 14:10:00,69.7,69.82,69.69,69.74,172800.0,49.0731,49.1575,49.066,49.1012,172800.0
2013-11-18 14:20:00,69.74,69.76,69.58,69.69,149600.0,49.1012,49.1153,48.9886,49.066,149600.0
2013-11-18 14:30:00,69.69,69.74,69.48,69.49,203100.0,49.066,49.1012,48.9182,48.9252,203100.0
2013-11-18 14:40:00,69.51,69.51,69.32,69.39,164000.0,48.9393,48.9393,48.8055,48.8548,164000.0
2013-11-18 14:50:00,69.41,69.53,69.34,69.34,232600.0,48.8689,48.9534,48.8196,48.8196,232600.0
2013-11-18 15:00:00,69.33,69.33,68.97,68.97,264000.0,48.8126,48.8126,48.5591,48.5591,264000.0
2013-11-18 15:10:00,68.98,69.04,68.76,69.03,290300.0,48.5661,48.6084,48.4112,48.6013,290300.0
2013-11-18 15:20:00,69.03,69.11,68.81,68.94,252900.0,48.6013,48.6577,48.4464,48.538,252900.0
2013-11-18 15:30:00,68.94,68.94,68.75,68.93,283000.0,48.538,48.538,48.4042,48.5309,283000.0
2013-11-18 15:40:00,68.93,68.96,68.86,68.95,326100.0,48.5309,48.5521,48.4817,48.545,326100.0
2013-11-18 15:50:00,68.95,69.0,68.85,68.99,788000.0,48.545,48.5802,48.4746,48.5732,788000.0
2013-11-19 09:30:00,68.8,69.36,68.66,68.84,386800.0,48.4394,48.8337,48.3408,48.4676,386800.0
2013-11-19 09:40:00,68.82,68.85,68.35,68.53,254900.0,48.4535,48.4746,48.1226,48.2493,254900.0
2013-11-19 09:50:00,68.55,69.12,68.52,69.08,201500.0,48.2634,48.6647,48.2423,48.6365,201500.0
2013-11-19 10:00:00,69.11,69.51,69.0,69.49,177400.0,48.6577,48.9393,48.5802,48.9252,177400.0
2013-11-19 10:10:00,69.49,69.54,69.21,69.54,202000.0,48.9252,48.9604,48.7281,48.9604,202000.0
2013-11-19 10:20:00,69.55,69.58,69.34,69.36,210900.0,48.9675,48.9886,48.8196,48.8337,210900.0
2013-11-19 10:30:00,69.36,69.53,69.32,69.39,228900.0,48.8337,48.9534,48.8055,48.8548,228900.0
2013-11-19 10:40:00,69.38,69.51,69.37,69.5,179100.0,48.8478,48.9393,48.8407,48.9322,179100.0
2013-11-19 10:50:00,69.49,69.67,69.36,69.67,146100.0,48.9252,49.0519,48.8337,49.0519,146100.0
2013-11-19 11:00:00,69.67,69.74,69.64,69.7,146500.0,49.0519,49.1012,49.0308,49.0731,146500.0
2013-11-19 11:10:00,69.69,69.73,69.6,69.7,167300.0,49.066,49.0942,49.0027,49.0731,167300.0
2013-11-19 11:20:00,69.7,69.75,69.63,69.66,152300.0,49.0731,49.1083,49.0238,49.0449,152300.0
2013-11-19 11:30:00,69.65,69.68,69.58,69.67,117700.0,49.0379,49.059,48.9886,49.0519,117700.0
2013-11-19 11:40:00,69.67,69.68,69.48,69.58,147300.0,49.0519,49.059,48.9182,48.9886,147300.0
2013-11-19 11:50:00,69.59,69.74,69.58,69.69,106600.0,48.9956,49.1012,48.9886,49.066,106600.0
2013-11-19 12:00:00,69.68,69.81,69.52,69.74,119900.0,49.059,49.1505,48.9463,49.1012,119900.0
2013-11-19 12:10:00,69.75,69.77,69.67,69.73,120400.0,49.1083,49.1223,49.0519,49.0942,120400.0
2013-11-19 12:20:00,69.72,69.75,69.64,69.73,99500.0,49.0871,49.1083,49.0308,49.0942,99500.0
2013-11-19 12:30:00,69.73,69.76,69.66,69.68,82500.0,49.0942,49.1153,49.0449,49.059,82500.0
2013-11-19 12:40:00,69.68,69.68,69.56,69.63,107300.0,49.059,49.059,48.9745,49.0238,107300.0
2013-11-19 12:50:00,69.64,69.7,69.5,69.51,114700.0,49.0308,49.0731,48.9322,48.9393,114700.0
2013-11-19 13:00:00,69.5,69.54,69.42,69.48,107700.0,48.9322,48.9604,48.8759,48.9182,107700.0
2013-11-19 13:10:00,69.48,69.49,69.37,69.47,137200.0,48.9182,48.9252,48.8407,48.9111,137200.0
2013-11-19 13:20:00,69.47,69.5,69.21,69.22,134100.0,48.9111,48.9322,48.7281,48.7351,134100.0
2013-11-19 13:30:00,69.23,69.51,69.23,69.46,127100.0,48.7422,48.9393,48.7422,48.9041,127100.0
2013-11-19 13:40:00,69.47,69.57,69.45,69.51,120900.0,48.9111,48.9815,48.897,48.9393,120900.0
2013-11-19 13:50:00,69.5,69.51,69.36,69.41,113900.0,48.9322,48.9393,48.8337,48.8689,113900.0
2013-11-19 14:00:00,69.41,69.6,69.41,69.47,171400.0,48.8689,49.0027,48.8689,48.9111,171400.0
2013-11-19 14:10:00,69.47,69.63,69.46,69.6,140400.0,48.9111,49.0238,48.9041,49.0027,140400.0
2013-11-19 14:20:00,69.61,69.62,69.36,69.37,145100.0,49.0097,49.0167,48.8337,48.8407,145100.0
2013-11-19 14:30:00,69.38,69.73,69.38,69.73,162600.0,48.8478,49.0942,48.8478,49.0942,162600.0
2013-11-19 14:40:00,69.74,69.76,69.67,69.72,143100.0,49.1012,49.1153,49.0519,49.0871,143100.0
2013-11-19 14:50:00,69.72,69.74,69.54,69.62,128200.0,49.0871,49.1012,48.9604,49.0167,128200.0
2013-11-19 15:00:00,69.62,69.78,69.61,69.74,157900.0,49.0167,49.1294,49.0097,49.1012,157900.0
2013-11-19 15:10:00,69.74,69.86,69.67,69.85,161600.0,49.1012,49.1857,49.0519,49.1787,161600.0
2013-11-19 15:20:00,69.84,69.84,69.71,69.72,173700.0,49.1716,49.1716,49.0801,49.0871,173700.0
2013-11-19 15:30:00,69.72,69.74,69.6,69.61,211900.0,49.0871,49.1012,49.0027,49.0097,211900.0
2013-11-19 15:40:00,69.6,69.61,69.53,69.55,251600.0,49.0027,49.0097,48.9534,48.9675,251600.0
2013-11-19 15:50:00,69.54,69.71,69.54,69.66,567200.0,48.9604,49.0801,48.9604,49.0449,567200.0
2013-11-20 09:30:00,70.16,70.47,69.85,70.27,559500.0,49.3969,49.6152,49.1787,49.4744,559500.0
2013-11-20 09:40:00,70.26,70.41,70.17,70.25,311200.0,49.4673,49.5729,49.404,49.4603,311200.0
2013-11-20 09:50:00,70.27,70.38,70.09,70.38,214100.0,49.4744,49.5518,49.3476,49.5518,214100.0
2013-11-20 10:00:00,70.37,70.42,70.1,70.28,258200.0,49.5448,49.58,49.3547,49.4814,258200.0
2013-11-20 10:10:00,70.28,70.39,70.26,70.3,205700.0,49.4814,49.5589,49.4673,49.4955,205700.0
2013-11-20 10:20:00,70.31,70.57,70.3,70.35,238800.0,49.5025,49.6856,49.4955,49.5307,238800.0
2013-11-20 10:30:00,70.34,70.38,69.9,70.14,276700.0,49.5237,49.5518,49.2139,49.3828,276700.0
2013-11-20 10:40:00,70.14,70.52,70.13,70.48,206800.0,49.3828,49.6504,49.3758,49.6222,206800.0
2013-11-20 10:50:00,70.49,70.7,70.41,70.68,218200.0,49.6293,49.7771,49.5729,49.763,218200.0
2013-11-20 11:00:00,70.68,71.02,70.68,71.01,256100.0,49.763,50.0024,49.763,49.9954,256100.0
2013-11-20 11:10:00,71.0,71.06,70.83,70.83,267500.0,49.9883,50.0306,49.8687,49.8687,267500.0
2013-11-20 11:20:00,70.82,70.93,70.82,70.89,208700.0,49.8616,49.9391,49.8616,49.9109,208700.0
2013-11-20 11:30:00,70.89,71.1,70.89,70.99,178000.0,49.9109,50.0587,49.9109,49.9813,178000.0
2013-11-20 11:40:00,70.98,71.12,70.93,70.93,124700.0,49.9743,50.0728,49.9391,49.9391,124700.0
2013-11-20 11:50:00,70.93,71.03,70.93,71.02,182200.0,49.9391,50.0095,49.9391,50.0024,182200.0
2013-11-20 12:00:00,71.02,71.26,71.01,71.23,189100.0,50.0024,50.1714,49.9954,50.1503,189100.0
2013-11-20 12:10:00,71.23,71.31,71.17,71.22,215400.0,50.1503,50.2066,50.108,50.1432,215400.0
2013-11-20 12:20:00,71.21,71.32,71.13,71.15,144500.0,50.1362,50.2136,50.0799,50.094,144500.0
2013-11-20 12:30:00,71.16,71.27,71.16,71.18,103500.0,50.101,50.1784,50.101,50.1151,103500.0
2013-11-20 12:40:00,71.17,71.18,71.02,71.03,83900.0,50.108,50.1151,50.0024,50.0095,83900.0
2013-11-20 12:50:00,71.04,71.15,70.99,71.0,101700.0,50.0165,50.094,49.9813,49.9883,101700.0
2013-11-20 13:00:00,70.99,71.11,70.99,71.09,89700.0,49.9813,50.0658,49.9813,50.0517,89700.0
2013-11-20 13:10:00,71.1,71.14,71.0,71.05,170600.0,50.0587,50.0869,49.9883,50.0235,170600.0
2013-11-20 13:20:00,71.06,71.23,71.02,71.23,110900.0,50.0306,50.1503,50.0024,50.1503,110900.0
2013-11-20 13:30:00,71.22,71.32,71.17,71.29,149200.0,50.1432,50.2136,50.108,50.1925,149200.0
2013-11-20 13:40:00,71.29,71.47,71.28,71.37,162900.0,50.1925,50.3192,50.1855,50.2488,162900.0
2013-11-20 13:50:00,71.38,71.4,71.23,71.38,112400.0,50.2559,50.27,50.1503,50.2559,112400.0
2013-11-20 14:00:00,71.38,71.39,71.04,71.15,317000.0,50.2559,50.2629,50.0165,50.094,317000.0
2013-11-20 14:10:00,71.14,71.23,70.91,71.23,412000.0,50.0869,50.1503,49.925,50.1503,412000.0
2013-11-20 14:20:00,71.23,71.38,71.14,71.26,238600.0,50.1503,50.2559,50.0869,50.1714,238600.0
2013-11-20 14:30:00,71.27,71.28,71.02,71.07,247100.0,50.1784,50.1855,50.0024,50.0376,247100.0
2013-11-20 14:40:00,71.07,71.12,70.86,71.11,206600.0,50.0376,50.0728,49.8898,50.0658,206600.0
2013-11-20 14:50:00,71.1,71.11,70.98,71.03,249400.0,50.0587,50.0658,49.9743,50.0095,249400.0
2013-11-20 15:00:00,71.03,71.06,70.78,70.81,349700.0,50.0095,50.0306,49.8334,49.8546,349700.0
2013-11-20 15:10:00,70.8,70.88,70.7,70.73,249300.0,49.8475,49.9039,49.7771,49.7982,249300.0
2013-11-20 15:20:00,70.71,71.02,70.62,70.98,228700.0,49.7842,50.0024,49.7208,49.9743,228700.0
2013-11-20 15:30:00,70.99,71.08,70.83,71.08,261300.0,49.9813,50.0447,49.8687,50.0447,261300.0
2013-11-20 15:40:00,71.08,71.14,71.0,71.12,406300.0,50.0447,50.0869,49.9883,50.0728,406300.0
2013-11-20 15:50:00,71.12,71.25,71.01,71.1,950600.0,50.0728,50.1644,49.9954,50.0587,950600.0
2013-11-21 09:30:00,71.22,71.82,71.22,71.58,493000.0,50.1432,50.5657,50.1432,50.3967,493000.0
2013-11-21 09:40:00,71.57,71.7,71.37,71.51,321400.0,50.3897,50.4812,50.2488,50.3474,321400.0
2013-11-21 09:50:00,71.51,71.65,71.5,71.64,310900.0,50.3474,50.446,50.3404,50.4389,310900.0
2013-11-21 10:00:00,71.64,71.66,71.51,71.57,248900.0,50.4389,50.453,50.3474,50.3897,248900.0
2013-11-21 10:10:00,71.55,71.64,71.48,71.49,202500.0,50.3756,50.4389,50.3263,50.3333,202500.0
2013-11-21 10:20:00,71.49,71.62,71.47,71.49,176600.0,50.3333,50.4249,50.3192,50.3333,176600.0
2013-11-21 10:30:00,71.5,71.67,71.5,71.6,197400.0,50.3404,50.4601,50.3404,50.4108,197400.0
2013-11-21 10:40:00,71.6,71.85,71.59,71.64,217400.0,50.4108,50.5868,50.4037,50.4389,217400.0
2013-11-21 10:50:00,71.64,71.76,71.51,71.55,292800.0,50.4389,50.5234,50.3474,50.3756,292800.0
2013-11-21 11:00:00,71.55,71.59,71.23,71.31,258100.0,50.3756,50.4037,50.1503,50.2066,258100.0
2013-11-21 11:10:00,71.31,71.47,71.24,71.44,159700.0,50.2066,50.3192,50.1573,50.2981,159700.0
2013-11-21 11:20:00,71.44,71.52,71.39,71.42,146700.0,50.2981,50.3545,50.2629,50.284,146700.0
2013-11-21 11:30:00,71.42,71.53,71.4,71.46,170400.0,50.284,50.3615,50.27,50.3122,170400.0
2013-11-21 11:40:00,71.46,71.58,71.44,71.55,202000.0,50.3122,50.3967,50.2981,50.3756,202000.0
2013-11-21 11:50:00,71.55,71.82,71.51,71.82,108300.0,50.3756,50.5657,50.3474,50.5657,108300.0
2013-11-21 12:00:00,71.82,71.87,71.73,71.75,164300.0,50.5657,50.6009,50.5023,50.5164,164300.0
2013-11-21 12:10:00,71.75,71.77,71.47,71.47,348100.0,50.5164,50.5305,50.3192,50.3192,348100.0
2013-11-21 12:20:00,71.48,71.69,71.43,71.68,185900.0,50.3263,50.4741,50.2911,50.4671,185900.0
2013-11-21 12:30:00,71.69,71.7,71.5,71.55,111400.0,50.4741,50.4812,50.3404,50.3756,111400.0
2013-11-21 12:40:00,71.55,71.57,71.41,71.42,98500.0,50.3756,50.3897,50.277,50.284,98500.0
2013-11-21 12:50:00,71.43,71.45,71.28,71.31,127500.0,50.2911,50.3052,50.1855,50.2066,127500.0
2013-11-21 13:00:00,71.3,71.34,71.21,71.22,196200.0,50.1996,50.2277,50.1362,50.1432,196200.0
2013-11-21 13:10:00,71.24,71.52,71.23,71.47,117500.0,50.1573,50.3545,50.1503,50.3192,117500.0
2013-11-21 13:20:00,71.48,71.54,71.38,71.42,118500.0,50.3263,50.3685,50.2559,50.284,118500.0
2013-11-21 13:30:00,71.43,71.56,71.42,71.43,156000.0,50.2911,50.3826,50.284,50.2911,156000.0
2013-11-21 13:40:00,71.44,71.56,71.36,71.45,187800.0,50.2981,50.3826,50.2418,50.3052,187800.0
2013-11-21 13:50:00,71.45,71.48,71.35,71.41,128800.0,50.3052,50.3263,50.2348,50.277,128800.0
2013-11-21 14:00:00,71.42,71.5,71.39,71.4,112900.0,50.284,50.3404,50.2629,50.27,112900.0
2013-11-21 14:10:00,71.39,71.51,71.39,71.49,128700.0,50.2629,50.3474,50.2629,50.3333,128700.0
2013-11-21 14:20:00,71.5,71.56,71.48,71.52,142400.0,50.3404,50.3826,50.3263,50.3545,142400.0
2013-11-21 14:30:00,71.5,71.55,71.41,71.5,139000.0,50.3404,50.3756,50.277,50.3404,139000.0
2013-11-21 14:40:00,71.5,71.65,71.5,71.65,295800.0,50.3404,50.446,50.3404,50.446,295800.0
2013-11-21 14:50:00,71.65,71.73,71.58,71.58,208300.0,50.446,50.5023,50.3967,50.3967,208300.0
2013-11-21 15:00:00,71.59,71.69,71.59,71.67,161000.0,50.4037,50.4741,50.4037,50.4601,161000.0
2013-11-21 15:10:00,71.67,71.72,71.63,71.65,174200.0,50.4601,50.4953,50.4319,50.446,174200.0
2013-11-21 15:20:00,71.65,71.76,71.6,71.74,225900.0,50.446,50.5234,50.4108,50.5093,225900.0
2013-11-21 15:30:00,71.74,71.79,71.69,71.74,227300.0,50.5093,50.5445,50.4741,50.5093,227300.0
2013-11-21 15:40:00,71.73,71.8,71.61,71.63,291100.0,50.5023,50.5516,50.4178,50.4319,291100.0
2013-11-21 15:50:00,71.61,71.65,71.55,71.63,852700.0,50.4178,50.446,50.3756,50.4319,852700.0
2013-11-22 09:30:00,73.44,74.14,72.85,74.01,1380000.0,51.7063,52.1991,51.2909,52.1076,1380000.0
2013-11-22 09:40:00,74.0,74.25,73.82,73.99,1028300.0,52.1005,52.2765,51.9738,52.0935,1028300.0
2013-11-22 09:50:00,74.0,74.77,73.99,74.54,795500.0,52.1005,52.6427,52.0935,52.4807,795500.0
2013-11-22 10:00:00,74.54,75.08,74.51,75.01,990600.0,52.4807,52.8609,52.4596,52.8116,990600.0
2013-11-22 10:10:00,75.0,75.18,74.78,75.18,629600.0,52.8046,52.9313,52.6497,52.9313,629600.0
2013-11-22 10:20:00,75.19,75.21,74.55,74.71,498900.0,52.9384,52.9524,52.4878,52.6004,498900.0
2013-11-22 10:30:00,74.73,75.01,74.58,74.94,696000.0,52.6145,52.8116,52.5089,52.7623,696000.0
2013-11-22 10:40:00,74.94,74.98,74.74,74.9,309400.0,52.7623,52.7905,52.6215,52.7342,309400.0
2013-11-22 10:50:00,74.9,74.91,74.64,74.81,279700.0,52.7342,52.7412,52.5511,52.6708,279700.0
2013-11-22 11:00:00,74.8,74.92,74.69,74.74,281600.0,52.6638,52.7483,52.5863,52.6215,281600.0
2013-11-22 11:10:00,74.74,74.9,74.65,74.86,292000.0,52.6215,52.7342,52.5582,52.706,292000.0
2013-11-22 11:20:00,74.85,74.87,74.62,74.62,225600.0,52.699,52.7131,52.537,52.537,225600.0
2013-11-22 11:30:00,74.64,75.02,74.63,74.98,251900.0,52.5511,52.8187,52.5441,52.7905,251900.0
2013-11-22 11:40:00,74.98,75.05,74.91,74.93,240900.0,52.7905,52.8398,52.7412,52.7553,240900.0
2013-11-22 11:50:00,74.92,75.03,74.9,74.98,166600.0,52.7483,52.8257,52.7342,52.7905,166600.0
2013-11-22 12:00:00,74.97,75.04,74.94,75.0,288700.0,52.7835,52.8327,52.7623,52.8046,288700.0
2013-11-22 12:10:00,75.0,75.03,74.91,75.0,225000.0,52.8046,52.8257,52.7412,52.8046,225000.0
2013-11-22 12:20:00,75.0,75.15,74.94,75.04,439800.0,52.8046,52.9102,52.7623,52.8327,439800.0
2013-11-22 12:30:00,75.04,75.05,74.77,74.94,194800.0,52.8327,52.8398,52.6427,52.7623,194800.0
2013-11-22 12:40:00,74.96,74.98,74.8,74.89,272600.0,52.7764,52.7905,52.6638,52.7271,272600.0
2013-11-22 12:50:00,74.9,74.92,74.65,74.66,224700.0,52.7342,52.7483,52.5582,52.5652,224700.0
2013-11-22 13:00:00,74.67,74.7,74.45,74.45,422900.0,52.5722,52.5934,52.4174,52.4174,422900.0
2013-11-22 13:10:00,74.45,74.66,74.43,74.53,371300.0,52.4174,52.5652,52.4033,52.4737,371300.0
2013-11-22 13:20:00,74.53,74.59,74.38,74.45,219800.0,52.4737,52.5159,52.3681,52.4174,219800.0
2013-11-22 13:30:00,74.46,74.48,74.38,74.42,263900.0,52.4244,52.4385,52.3681,52.3962,263900.0
2013-11-22 13:40:00,74.43,74.43,74.12,74.14,253500.0,52.4033,52.4033,52.185,52.1991,253500.0
2013-11-22 13:50:00,74.14,74.26,74.07,74.25,337500.0,52.1991,52.2836,52.1498,52.2765,337500.0
2013-11-22 14:00:00,74.24,74.27,74.12,74.24,240400.0,52.2695,52.2906,52.185,52.2695,240400.0
2013-11-22 14:10:00,74.24,74.26,74.05,74.2,252200.0,52.2695,52.2836,52.1357,52.2413,252200.0
2013-11-22 14:20:00,74.19,74.21,74.01,74.04,269600.0,52.2343,52.2484,52.1076,52.1287,269600.0
2013-11-22 14:30:00,74.05,74.22,74.02,74.1,302700.0,52.1357,52.2554,52.1146,52.1709,302700.0
2013-11-22 14:40:00,74.11,74.34,74.04,74.26,412600.0,52.178,52.3399,52.1287,52.2836,412600.0
2013-11-22 14:50:00,74.26,74.27,74.16,74.2,213200.0,52.2836,52.2906,52.2132,52.2413,213200.0
2013-11-22 15:00:00,74.2,74.3,74.1,74.25,255500.0,52.2413,52.3117,52.1709,52.2765,255500.0
2013-11-22 15:10:00,74.25,74.4,74.2,74.38,365700.0,52.2765,52.3821,52.2413,52.3681,365700.0
2013-11-22 15:20:00,74.38,74.55,74.33,74.49,606400.0,52.3681,52.4878,52.3329,52.4455,606400.0
2013-11-22 15:30:00,74.49,74.51,74.37,74.4,409300.0,52.4455,52.4596,52.361,52.3821,409300.0
2013-11-22 15:40:00,74.41,74.41,74.11,74.14,854300.0,52.3892,52.3892,52.178,52.1991,854300.0
2013-11-22 15:50:00,74.15,74.38,74.15,74.27,1231600.0,52.2061,52.3681,52.2061,52.2906,1231600.0
2013-11-25 09:30:00,75.37,75.43,75.0,75.28,945900.0,53.0651,53.1073,52.8046,53.0017,945900.0
2013-11-25 09:40:00,75.28,75.34,75.12,75.12,470600.0,53.0017,53.044,52.8891,52.8891,470600.0
2013-11-25 09:50:00,75.11,75.26,74.93,74.94,461600.0,52.882,52.9876,52.7553,52.7623,461600.0
2013-11-25 10:00:00,74.94,75.01,74.6,74.7,400900.0,52.7623,52.8116,52.523,52.5934,400900.0
2013-11-25 10:10:00,74.72,75.09,74.69,75.01,292900.0,52.6074,52.868,52.5863,52.8116,292900.0
2013-11-25 10:20:00,75.01,75.02,74.8,74.97,253700.0,52.8116,52.8187,52.6638,52.7835,253700.0
2013-11-25 10:30:00,74.97,75.14,74.92,75.09,194600.0,52.7835,52.9032,52.7483,52.868,194600.0
2013-11-25 10:40:00,75.1,75.18,74.99,75.1,295200.0,52.875,52.9313,52.7975,52.875,295200.0
2013-11-25 10:50:00,75.1,75.16,74.92,74.95,272900.0,52.875,52.9172,52.7483,52.7694,272900.0
2013-11-25 11:00:00,74.95,75.0,74.86,74.96,241600.0,52.7694,52.8046,52.706,52.7764,241600.0
2013-11-25 11:10:00,74.97,75.0,74.85,74.99,293200.0,52.7835,52.8046,52.699,52.7975,293200.0
2013-11-25 11:20:00,74.98,75.13,74.95,75.04,266500.0,52.7905,52.8961,52.7694,52.8327,266500.0
2013-11-25 11:30:00,75.04,75.06,74.93,75.02,183000.0,52.8327,52.8468,52.7553,52.8187,183000.0
2013-11-25 11:40:00,75.01,75.02,74.83,74.84,149600.0,52.8116,52.8187,52.6849,52.6919,149600.0
2013-11-25 11:50:00,74.85,74.92,74.72,74.78,153400.0,52.699,52.7483,52.6074,52.6497,153400.0
2013-11-25 12:00:00,74.79,74.98,74.7,74.88,200800.0,52.6567,52.7905,52.5934,52.7201,200800.0
2013-11-25 12:10:00,74.89,74.93,74.72,74.81,172500.0,52.7271,52.7553,52.6074,52.6708,172500.0
2013-11-25 12:20:00,74.81,74.98,74.8,74.97,173500.0,52.6708,52.7905,52.6638,52.7835,173500.0
2013-11-25 12:30:00,74.97,75.0,74.88,74.89,186900.0,52.7835,52.8046,52.7201,52.7271,186900.0
2013-11-25 12:40:00,74.9,75.06,74.83,75.01,154600.0,52.7342,52.8468,52.6849,52.8116,154600.0
2013-11-25 12:50:00,75.02,75.02,74.89,74.9,172300.0,52.8187,52.8187,52.7271,52.7342,172300.0
2013-11-25 13:00:00,74.91,74.94,74.7,74.75,168600.0,52.7412,52.7623,52.5934,52.6286,168600.0
2013-11-25 13:10:00,74.76,74.78,74.59,74.63,231700.0,52.6356,52.6497,52.5159,52.5441,231700.0
2013-11-25 13:20:00,74.63,74.78,74.61,74.73,162300.0,52.5441,52.6497,52.53,52.6145,162300.0
2013-11-25 13:30:00,74.73,74.79,74.65,74.76,133000.0,52.6145,52.6567,52.5582,52.6356,133000.0
2013-11-25 13:40:00,74.76,74.83,74.68,74.81,167300.0,52.6356,52.6849,52.5793,52.6708,167300.0
2013-11-25 13:50:00,74.81,74.85,74.73,74.83,170800.0,52.6708,52.699,52.6145,52.6849,170800.0
2013-11-25 14:00:00,74.84,74.96,74.75,74.94,248000.0,52.6919,52.7764,52.6286,52.7623,248000.0
2013-11-25 14:10:00,74.94,75.01,74.88,74.99,216900.0,52.7623,52.8116,52.7201,52.7975,216900.0
2013-11-25 14:20:00,74.98,74.99,74.87,74.89,143500.0,52.7905,52.7975,52.7131,52.7271,143500.0
2013-11-25 14:30:00,74.9,74.91,74.76,74.84,178100.0,52.7342,52.7412,52.6356,52.6919,178100.0
2013-11-25 14:40:00,74.84,74.84,74.7,74.75,238100.0,52.6919,52.6919,52.5934,52.6286,238100.0
2013-11-25 14:50:00,74.75,74.78,74.7,74.75,169100.0,52.6286,52.6497,52.5934,52.6286,169100.0
2013-11-25 15:00:00,74.76,74.77,74.62,74.64,223900.0,52.6356,52.6427,52.537,52.5511,223900.0
2013-11-25 15:10:00,74.64,74.65,74.5,74.63,289500.0,52.5511,52.5582,52.4526,52.5441,289500.0
2013-11-25 15:20:00,74.64,74.64,74.5,74.62,256800.0,52.5511,52.5511,52.4526,52.537,256800.0
2013-11-25 15:30:00,74.62,74.64,74.53,74.53,352600.0,52.537,52.5511,52.4737,52.4737,352600.0
2013-11-25 15:40:00,74.53,74.6,74.44,74.47,566000.0,52.4737,52.523,52.4103,52.4314,566000.0
2013-11-25 15:50:00,74.48,74.62,74.47,74.6,1251100.0,52.4385,52.537,52.4314,52.523,1251100.0
2013-11-26 09:30:00,74.88,75.06,74.73,74.87,698300.0,52.7201,52.8468,52.6145,52.7131,698300.0
2013-11-26 09:40:00,74.88,74.96,74.55,74.78,315100.0,52.7201,52.7764,52.4878,52.6497,315100.0
2013-11-26 09:50:00,74.74,74.79,74.53,74.57,341700.0,52.6215,52.6567,52.4737,52.5018,341700.0
2013-11-26 10:00:00,74.58,74.61,74.12,74.21,333900.0,52.5089,52.53,52.185,52.2484,333900.0
2013-11-26 10:10:00,74.23,74.6,74.23,74.51,187700.0,52.2625,52.523,52.2625,52.4596,187700.0
2013-11-26 10:20:00,74.51,74.63,74.44,74.58,194600.0,52.4596,52.5441,52.4103,52.5089,194600.0
2013-11-26 10:30:00,74.58,74.61,74.41,74.54,149900.0,52.5089,52.53,52.3892,52.4807,149900.0
2013-11-26 10:40:00,74.54,74.61,74.34,74.46,166000.0,52.4807,52.53,52.3399,52.4244,166000.0
2013-11-26 10:50:00,74.47,74.48,74.26,74.37,141300.0,52.4314,52.4385,52.2836,52.361,141300.0
2013-11-26 11:00:00,74.37,74.47,74.3,74.37,187000.0,52.361,52.4314,52.3117,52.361,187000.0
2013-11-26 11:10:00,74.37,74.4,74.25,74.35,178400.0,52.361,52.3821,52.2765,52.3469,178400.0
2013-11-26 11:20:00,74.36,74.47,74.35,74.41,172200.0,52.354,52.4314,52.3469,52.3892,172200.0
2013-11-26 11:30:00,74.41,74.46,74.38,74.4,183700.0,52.3892,52.4244,52.3681,52.3821,183700.0
2013-11-26 11:40:00,74.4,74.41,74.3,74.34,166600.0,52.3821,52.3892,52.3117,52.3399,166600.0
2013-11-26 11:50:00,74.34,74.41,74.25,74.25,164500.0,52.3399,52.3892,52.2765,52.2765,164500.0
2013-11-26 12:00:00,74.25,74.4,74.25,74.37,98900.0,52.2765,52.3821,52.2765,52.361,98900.0
2013-11-26 12:10:00,74.37,74.49,74.37,74.47,89100.0,52.361,52.4455,52.361,52.4314,89100.0
2013-11-26 12:20:00,74.46,74.55,74.44,74.47,123700.0,52.4244,52.4878,52.4103,52.4314,123700.0
2013-11-26 12:30:00,74.47,74.5,74.34,74.49,148800.0,52.4314,52.4526,52.3399,52.4455,148800.0
2013-11-26 12:40:00,74.5,74.51,74.43,74.5,110700.0,52.4526,52.4596,52.4033,52.4526,110700.0
2013-11-26 12:50:00,74.48,74.5,74.4,74.49,95300.0,52.4385,52.4526,52.3821,52.4455,95300.0
2013-11-26 13:00:00,74.48,74.49,74.39,74.43,107700.0,52.4385,52.4455,52.3751,52.4033,107700.0
2013-11-26 13:10:00,74.42,74.47,74.34,74.35,115800.0,52.3962,52.4314,52.3399,52.3469,115800.0
2013-11-26 13:20:00,74.35,74.4,74.29,74.3,120900.0,52.3469,52.3821,52.3047,52.3117,120900.0
2013-11-26 13:30:00,74.29,74.4,74.29,74.39,111400.0,52.3047,52.3821,52.3047,52.3751,111400.0
2013-11-26 13:40:00,74.4,74.43,74.34,74.36,120100.0,52.3821,52.4033,52.3399,52.354,120100.0
2013-11-26 13:50:00,74.36,74.46,74.34,74.44,88100.0,52.354,52.4244,52.3399,52.4103,88100.0
2013-11-26 14:00:00,74.44,74.48,74.33,74.34,118000.0,52.4103,52.4385,52.3329,52.3399,118000.0
2013-11-26 14:10:00,74.34,74.36,74.27,74.33,137100.0,52.3399,52.354,52.2906,52.3329,137100.0
2013-11-26 14:20:00,74.33,74.34,74.28,74.3,150200.0,52.3329,52.3399,52.2977,52.3117,150200.0
2013-11-26 14:30:00,74.3,74.41,74.29,74.39,224200.0,52.3117,52.3892,52.3047,52.3751,224200.0
2013-11-26 14:40:00,74.39,74.51,74.36,74.49,147800.0,52.3751,52.4596,52.354,52.4455,147800.0
2013-11-26 14:50:00,74.49,74.51,74.47,74.47,236000.0,52.4455,52.4596,52.4314,52.4314,236000.0
2013-11-26 15:00:00,74.48,74.51,74.44,74.48,150800.0,52.4385,52.4596,52.4103,52.4385,150800.0
2013-11-26 15:10:00,74.48,74.51,74.45,74.5,178900.0,52.4385,52.4596,52.4174,52.4526,178900.0
2013-11-26 15:20:00,74.5,74.51,74.44,74.44,205600.0,52.4526,52.4596,52.4103,52.4103,205600.0
2013-11-26 15:30:00,74.45,74.51,74.44,74.49,210700.0,52.4174,52.4596,52.4103,52.4455,210700.0
2013-11-26 15:40:00,74.48,74.51,74.39,74.41,360700.0,52.4385,52.4596,52.3751,52.3892,360700.0
2013-11-26 15:50:00,74.41,74.42,74.35,74.38,767500.0,52.3892,52.3962,52.3469,52.3681,767500.0
2013-11-27 09:30:00,74.75,74.8,74.17,74.56,457300.0,52.6286,52.6638,52.2202,52.4948,457300.0
2013-11-27 09:40:00,74.56,75.04,74.54,75.0,290300.0,52.4948,52.8327,52.4807,52.8046,290300.0
2013-11-27 09:50:00,75.0,75.15,74.88,75.06,224000.0,52.8046,52.9102,52.7201,52.8468,224000.0
2013-11-27 10:00:00,75.06,75.13,74.95,75.01,222100.0,52.8468,52.8961,52.7694,52.8116,222100.0
2013-11-27 10:10:00,75.01,75.2,74.95,75.2,334400.0,52.8116,52.9454,52.7694,52.9454,334400.0
2013-11-27 10:20:00,75.18,75.3,74.99,75.0,355000.0,52.9313,53.0158,52.7975,52.8046,355000.0
2013-11-27 10:30:00,75.0,75.19,74.91,75.17,183500.0,52.8046,52.9384,52.7412,52.9243,183500.0
2013-11-27 10:40:00,75.19,75.2,74.82,74.83,174600.0,52.9384,52.9454,52.6779,52.6849,174600.0
2013-11-27 10:50:00,74.82,75.0,74.76,74.99,167400.0,52.6779,52.8046,52.6356,52.7975,167400.0
2013-11-27 11:00:00,75.0,75.13,74.96,75.0,158800.0,52.8046,52.8961,52.7764,52.8046,158800.0
2013-11-27 11:10:00,75.0,75.08,74.94,75.01,146800.0,52.8046,52.8609,52.7623,52.8116,146800.0
2013-11-27 11:20:00,75.01,75.07,74.95,75.0,128400.0,52.8116,52.8539,52.7694,52.8046,128400.0
2013-11-27 11:30:00,75.0,75.02,74.96,74.98,127600.0,52.8046,52.8187,52.7764,52.7905,127600.0
2013-11-27 11:40:00,74.97,75.01,74.9,75.0,151400.0,52.7835,52.8116,52.7342,52.8046,151400.0
2013-11-27 11:50:00,74.99,75.01,74.66,74.76,197700.0,52.7975,52.8116,52.5652,52.6356,197700.0
2013-11-27 12:00:00,74.76,74.78,74.62,74.67,234900.0,52.6356,52.6497,52.537,52.5722,234900.0
2013-11-27 12:10:00,74.67,74.93,74.67,74.9,133800.0,52.5722,52.7553,52.5722,52.7342,133800.0
2013-11-27 12:20:00,74.89,74.96,74.82,74.96,100800.0,52.7271,52.7764,52.6779,52.7764,100800.0
2013-11-27 12:30:00,74.96,74.98,74.85,74.87,110400.0,52.7764,52.7905,52.699,52.7131,110400.0
2013-11-27 12:40:00,74.86,74.98,74.8,74.96,91900.0,52.706,52.7905,52.6638,52.7764,91900.0
2013-11-27 12:50:00,74.96,74.96,74.73,74.74,118800.0,52.7764,52.7764,52.6145,52.6215,118800.0
2013-11-27 13:00:00,74.74,74.79,74.68,74.69,105000.0,52.6215,52.6567,52.5793,52.5863,105000.0
2013-11-27 13:10:00,74.69,74.85,74.68,74.77,84200.0,52.5863,52.699,52.5793,52.6427,84200.0
2013-11-27 13:20:00,74.77,74.81,74.7,74.71,96600.0,52.6427,52.6708,52.5934,52.6004,96600.0
2013-11-27 13:30:00,74.72,74.78,74.69,74.76,104100.0,52.6074,52.6497,52.5863,52.6356,104100.0
2013-11-27 13:40:00,74.76,74.8,74.72,74.77,90600.0,52.6356,52.6638,52.6074,52.6427,90600.0
2013-11-27 13:50:00,74.76,74.77,74.54,74.58,185700.0,52.6356,52.6427,52.4807,52.5089,185700.0
2013-11-27 14:00:00,74.58,74.76,74.55,74.72,112500.0,52.5089,52.6356,52.4878,52.6074,112500.0
2013-11-27 14:10:00,74.72,74.72,74.63,74.67,99400.0,52.6074,52.6074,52.5441,52.5722,99400.0
2013-11-27 14:20:00,74.67,74.73,74.64,74.72,84400.0,52.5722,52.6145,52.5511,52.6074,84400.0
2013-11-27 14:30:00,74.72,74.78,74.7,74.73,104500.0,52.6074,52.6497,52.5934,52.6145,104500.0
2013-11-27 14:40:00,74.73,74.73,74.58,74.65,117100.0,52.6145,52.6145,52.5089,52.5582,117100.0
2013-11-27 14:50:00,74.65,74.69,74.62,74.68,103400.0,52.5582,52.5863,52.537,52.5793,103400.0
2013-11-27 15:00:00,74.69,74.75,74.66,74.74,124300.0,52.5863,52.6286,52.5652,52.6215,124300.0
2013-11-27 15:10:00,74.73,74.75,74.65,74.65,154000.0,52.6145,52.6286,52.5582,52.5582,154000.0
2013-11-27 15:20:00,74.66,74.75,74.55,74.75,308600.0,52.5652,52.6286,52.4878,52.6286,308600.0
2013-11-27 15:30:00,74.76,74.78,74.68,74.7,264200.0,52.6356,52.6497,52.5793,52.5934,264200.0
2013-11-27 15:40:00,74.7,74.72,74.64,74.65,362000.0,52.5934,52.6074,52.5511,52.5582,362000.0
2013-11-27 15:50:00,74.65,74.7,74.57,74.63,744200.0,52.5582,52.5934,52.5018,52.5441,744200.0
2013-11-29 09:30:00,75.19,75.25,74.92,74.98,456800.0,52.9384,52.9806,52.7483,52.7905,456800.0
2013-11-29 09:40:00,74.98,75.11,74.94,75.09,239200.0,52.7905,52.882,52.7623,52.868,239200.0
2013-11-29 09:50:00,75.09,75.13,74.83,75.06,252800.0,52.868,52.8961,52.6849,52.8468,252800.0
2013-11-29 10:00:00,75.06,75.11,74.98,75.09,214300.0,52.8468,52.882,52.7905,52.868,214300.0
2013-11-29 10:10:00,75.1,75.12,74.99,75.07,179400.0,52.875,52.8891,52.7975,52.8539,179400.0
2013-11-29 10:20:00,75.08,75.21,75.08,75.1,188800.0,52.8609,52.9524,52.8609,52.875,188800.0
2013-11-29 10:30:00,75.1,75.14,74.94,75.0,157300.0,52.875,52.9032,52.7623,52.8046,157300.0
2013-11-29 10:40:00,75.0,75.06,74.87,74.87,148700.0,52.8046,52.8468,52.7131,52.7131,148700.0
2013-11-29 10:50:00,74.87,75.09,74.87,75.05,182100.0,52.7131,52.868,52.7131,52.8398,182100.0
2013-11-29 11:00:00,75.05,75.06,74.95,74.98,130900.0,52.8398,52.8468,52.7694,52.7905,130900.0
2013-11-29 11:10:00,74.99,75.13,74.97,75.11,144300.0,52.7975,52.8961,52.7835,52.882,144300.0
2013-11-29 11:20:00,75.11,75.11,74.96,74.97,130700.0,52.882,52.882,52.7764,52.7835,130700.0
2013-11-29 11:30:00,74.97,75.01,74.84,75.0,118000.0,52.7835,52.8116,52.6919,52.8046,118000.0
2013-11-29 11:40:00,75.0,75.02,74.85,74.9,110800.0,52.8046,52.8187,52.699,52.7342,110800.0
2013-11-29 11:50:00,74.89,74.93,74.82,74.85,129600.0,52.7271,52.7553,52.6779,52.699,129600.0
2013-11-29 12:00:00,74.83,74.88,74.77,74.87,152500.0,52.6849,52.7201,52.6427,52.7131,152500.0
2013-11-29 12:10:00,74.87,74.92,74.82,74.85,126900.0,52.7131,52.7483,52.6779,52.699,126900.0
2013-11-29 12:20:00,74.84,75.02,74.82,75.01,98100.0,52.6919,52.8187,52.6779,52.8116,98100.0
2013-11-29 12:30:00,75.02,75.09,74.95,74.97,170800.0,52.8187,52.868,52.7694,52.7835,170800.0
2013-11-29 12:40:00,74.97,75.03,74.85,74.85,186100.0,52.7835,52.8257,52.699,52.699,186100.0
2013-11-29 12:50:00,74.85,75.0,74.78,74.81,467600.0,52.699,52.8046,52.6497,52.6708,467600.0
2013-12-02 09:30:00,74.82,74.98,74.38,74.64,496100.0,52.6779,52.7905,52.3681,52.5511,496100.0
2013-12-02 09:40:00,74.64,74.67,73.62,73.86,576600.0,52.5511,52.5722,51.833,52.002,576600.0
2013-12-02 09:50:00,73.85,74.26,73.83,74.0,402800.0,51.9949,52.2836,51.9808,52.1005,402800.0
2013-12-02 10:00:00,74.0,74.04,73.81,73.85,349700.0,52.1005,52.1287,51.9668,51.9949,349700.0
2013-12-02 10:10:00,73.85,73.97,73.67,73.92,299800.0,51.9949,52.0794,51.8682,52.0442,299800.0
2013-12-02 10:20:00,73.92,74.08,73.85,74.08,244000.0,52.0442,52.1568,51.9949,52.1568,244000.0
2013-12-02 10:30:00,74.08,74.11,73.75,73.77,213500.0,52.1568,52.178,51.9245,51.9386,213500.0
2013-12-02 10:40:00,73.77,73.92,73.61,73.8,338300.0,51.9386,52.0442,51.8259,51.9597,338300.0
2013-12-02 10:50:00,73.78,74.05,73.75,73.99,289400.0,51.9456,52.1357,51.9245,52.0935,289400.0
2013-12-02 11:00:00,74.0,74.31,74.0,74.31,220500.0,52.1005,52.3188,52.1005,52.3188,220500.0
2013-12-02 11:10:00,74.3,74.51,74.3,74.49,325200.0,52.3117,52.4596,52.3117,52.4455,325200.0
2013-12-02 11:20:00,74.49,74.58,74.29,74.36,301300.0,52.4455,52.5089,52.3047,52.354,301300.0
2013-12-02 11:30:00,74.36,74.39,74.14,74.3,257600.0,52.354,52.3751,52.1991,52.3117,257600.0
2013-12-02 11:40:00,74.3,74.46,74.27,74.45,188500.0,52.3117,52.4244,52.2906,52.4174,188500.0
2013-12-02 11:50:00,74.46,74.69,74.34,74.66,210200.0,52.4244,52.5863,52.3399,52.5652,210200.0
2013-12-02 12:00:00,74.66,74.78,74.42,74.47,331700.0,52.5652,52.6497,52.3962,52.4314,331700.0
2013-12-02 12:10:00,74.46,74.57,74.31,74.55,202500.0,52.4244,52.5018,52.3188,52.4878,202500.0
2013-12-02 12:20:00,74.55,74.55,74.01,74.14,325800.0,52.4878,52.4878,52.1076,52.1991,325800.0
2013-12-02 12:30:00,74.15,74.33,74.02,74.33,196200.0,52.2061,52.3329,52.1146,52.3329,196200.0
2013-12-02 12:40:00,74.34,74.41,74.2,74.31,154400.0,52.3399,52.3892,52.2413,52.3188,154400.0
2013-12-02 12:50:00,74.32,74.36,74.2,74.28,166300.0,52.3258,52.354,52.2413,52.2977,166300.0
2013-12-02 13:00:00,74.28,74.39,74.18,74.32,160200.0,52.2977,52.3751,52.2273,52.3258,160200.0
2013-12-02 13:10:00,74.32,74.39,74.29,74.37,129900.0,52.3258,52.3751,52.3047,52.361,129900.0
2013-12-02 13:20:00,74.38,74.4,74.3,74.33,134900.0,52.3681,52.3821,52.3117,52.3329,134900.0
2013-12-02 13:30:00,74.33,74.35,74.26,74.35,127000.0,52.3329,52.3469,52.2836,52.3469,127000.0
2013-12-02 13:40:00,74.35,74.35,74.16,74.25,227500.0,52.3469,52.3469,52.2132,52.2765,227500.0
2013-12-02 13:50:00,74.25,74.31,74.17,74.23,151900.0,52.2765,52.3188,52.2202,52.2625,151900.0
2013-12-02 14:00:00,74.23,74.32,74.18,74.31,177700.0,52.2625,52.3258,52.2273,52.3188,177700.0
2013-12-02 14:10:00,74.31,74.37,74.24,74.36,160400.0,52.3188,52.361,52.2695,52.354,160400.0
2013-12-02 14:20:00,74.37,74.49,74.34,74.4,231200.0,52.361,52.4455,52.3399,52.3821,231200.0
2013-12-02 14:30:00,74.4,74.4,74.31,74.36,160700.0,52.3821,52.3821,52.3188,52.354,160700.0
2013-12-02 14:40:00,74.36,74.37,74.25,74.31,211800.0,52.354,52.361,52.2765,52.3188,211800.0
2013-12-02 14:50:00,74.3,74.39,74.28,74.37,202800.0,52.3117,52.3751,52.2977,52.361,202800.0
2013-12-02 15:00:00,74.38,74.47,74.38,74.44,237500.0,52.3681,52.4314,52.3681,52.4103,237500.0
2013-12-02 15:10:00,74.45,74.46,74.31,74.41,276200.0,52.4174,52.4244,52.3188,52.3892,276200.0
2013-12-02 15:20:00,74.42,74.48,74.34,74.39,291000.0,52.3962,52.4385,52.3399,52.3751,291000.0
2013-12-02 15:30:00,74.4,74.46,74.25,74.46,333900.0,52.3821,52.4244,52.2765,52.4244,333900.0
2013-12-02 15:40:00,74.45,74.45,74.17,74.27,553800.0,52.4174,52.4174,52.2202,52.2906,553800.0
2013-12-02 15:50:00,74.27,74.55,74.22,74.52,833900.0,52.2906,52.4878,52.2554,52.4666,833900.0
2013-12-03 09:30:00,73.86,74.06,73.77,73.93,446700.0,52.002,52.1428,51.9386,52.0512,446700.0
2013-12-03 09:40:00,73.94,73.97,73.21,73.52,533500.0,52.0583,52.0794,51.5443,51.7626,533500.0
2013-12-03 09:50:00,73.51,73.94,73.44,73.9,315500.0,51.7555,52.0583,51.7063,52.0301,315500.0
2013-12-03 10:00:00,73.92,73.95,73.78,73.93,371400.0,52.0442,52.0653,51.9456,52.0512,371400.0
2013-12-03 10:10:00,73.92,73.93,73.55,73.75,313800.0,52.0442,52.0512,51.7837,51.9245,313800.0
2013-12-03 10:20:00,73.76,73.85,73.54,73.6,215500.0,51.9315,51.9949,51.7767,51.8189,215500.0
2013-12-03 10:30:00,73.6,73.68,73.48,73.67,278100.0,51.8189,51.8752,51.7344,51.8682,278100.0
2013-12-03 10:40:00,73.67,73.74,73.55,73.57,194200.0,51.8682,51.9175,51.7837,51.7978,194200.0
2013-12-03 10:50:00,73.56,73.59,73.25,73.29,333200.0,51.7907,51.8119,51.5725,51.6006,333200.0
2013-12-03 11:00:00,73.3,73.49,73.23,73.39,316900.0,51.6077,51.7415,51.5584,51.671,316900.0
2013-12-03 11:10:00,73.39,73.45,73.03,73.07,251500.0,51.671,51.7133,51.4176,51.4457,251500.0
2013-12-03 11:20:00,73.08,73.14,72.94,72.94,449300.0,51.4528,51.495,51.3542,51.3542,449300.0
2013-12-03 11:30:00,72.94,73.0,72.72,72.93,355500.0,51.3542,51.3965,51.1993,51.3472,355500.0
2013-12-03 11:40:00,72.93,72.95,72.69,72.83,251600.0,51.3472,51.3613,51.1782,51.2768,251600.0
2013-12-03 11:50:00,72.84,73.04,72.78,73.02,245800.0,51.2838,51.4246,51.2416,51.4105,245800.0
2013-12-03 12:00:00,73.01,73.27,72.9,73.08,254500.0,51.4035,51.5866,51.3261,51.4528,254500.0
2013-12-03 12:10:00,73.07,73.23,73.06,73.17,178200.0,51.4457,51.5584,51.4387,51.5162,178200.0
2013-12-03 12:20:00,73.17,73.32,73.14,73.15,160400.0,51.5162,51.6218,51.495,51.5021,160400.0
2013-12-03 12:30:00,73.15,73.25,73.04,73.16,189100.0,51.5021,51.5725,51.4246,51.5091,189100.0
2013-12-03 12:40:00,73.17,73.18,73.0,73.11,177900.0,51.5162,51.5232,51.3965,51.4739,177900.0
2013-12-03 12:50:00,73.13,73.18,73.02,73.07,172100.0,51.488,51.5232,51.4105,51.4457,172100.0
2013-12-03 13:00:00,73.08,73.09,72.75,72.96,167300.0,51.4528,51.4598,51.2204,51.3683,167300.0
2013-12-03 13:10:00,72.95,72.96,72.76,72.81,159400.0,51.3613,51.3683,51.2275,51.2627,159400.0
2013-12-03 13:20:00,72.81,72.88,72.69,72.8,246200.0,51.2627,51.312,51.1782,51.2557,246200.0
2013-12-03 13:30:00,72.8,73.01,72.79,72.99,263600.0,51.2557,51.4035,51.2486,51.3894,263600.0
2013-12-03 13:40:00,73.0,73.03,72.84,73.0,166000.0,51.3965,51.4176,51.2838,51.3965,166000.0
2013-12-03 13:50:00,72.99,73.09,72.91,72.96,132400.0,51.3894,51.4598,51.3331,51.3683,132400.0
2013-12-03 14:00:00,72.96,72.99,72.87,72.9,144500.0,51.3683,51.3894,51.3049,51.3261,144500.0
2013-12-03 14:10:00,72.92,73.0,72.82,72.83,185800.0,51.3401,51.3965,51.2697,51.2768,185800.0
2013-12-03 14:20:00,72.83,72.84,72.68,72.81,315300.0,51.2768,51.2838,51.1712,51.2627,315300.0
2013-12-03 14:30:00,72.81,72.86,72.71,72.77,251100.0,51.2627,51.2979,51.1923,51.2345,251100.0
2013-12-03 14:40:00,72.77,72.94,72.7,72.92,229000.0,51.2345,51.3542,51.1852,51.3401,229000.0
2013-12-03 14:50:00,72.93,72.99,72.85,72.93,225300.0,51.3472,51.3894,51.2909,51.3472,225300.0
2013-12-03 15:00:00,72.93,72.93,72.61,72.64,302600.0,51.3472,51.3472,51.1219,51.143,302600.0
2013-12-03 15:10:00,72.65,72.7,72.61,72.67,192300.0,51.15,51.1852,51.1219,51.1641,192300.0
2013-12-03 15:20:00,72.66,72.67,72.46,72.48,300900.0,51.1571,51.1641,51.0163,51.0304,300900.0
2013-12-03 15:30:00,72.48,72.65,72.39,72.59,373800.0,51.0304,51.15,50.967,51.1078,373800.0
2013-12-03 15:40:00,72.58,72.59,72.36,72.49,576800.0,51.1008,51.1078,50.9459,51.0374,576800.0
2013-12-03 15:50:00,72.5,72.56,72.39,72.41,898100.0,51.0444,51.0867,50.967,50.9811,898100.0
2013-12-04 09:30:00,71.8,72.42,71.5,72.35,547100.0,50.5516,50.9881,50.3404,50.9388,547100.0
2013-12-04 09:40:00,72.37,72.71,72.31,72.33,369100.0,50.9529,51.1923,50.9107,50.9247,369100.0
2013-12-04 09:50:00,72.33,72.36,72.0,72.24,332200.0,50.9247,50.9459,50.6924,50.8614,332200.0
2013-12-04 10:00:00,72.25,72.65,72.19,72.49,420400.0,50.8684,51.15,50.8262,51.0374,420400.0
2013-12-04 10:10:00,72.49,72.88,72.49,72.66,348000.0,51.0374,51.312,51.0374,51.1571,348000.0
2013-12-04 10:20:00,72.67,72.89,72.64,72.7,206400.0,51.1641,51.319,51.143,51.1852,206400.0
2013-12-04 10:30:00,72.7,72.76,72.53,72.59,283400.0,51.1852,51.2275,51.0656,51.1078,283400.0
2013-12-04 10:40:00,72.61,72.77,72.54,72.67,337600.0,51.1219,51.2345,51.0726,51.1641,337600.0
2013-12-04 10:50:00,72.66,72.74,72.55,72.73,218600.0,51.1571,51.2134,51.0796,51.2064,218600.0
2013-12-04 11:00:00,72.73,72.73,72.58,72.61,203200.0,51.2064,51.2064,51.1008,51.1219,203200.0
2013-12-04 11:10:00,72.61,72.62,72.24,72.25,208200.0,51.1219,51.1289,50.8614,50.8684,208200.0
2013-12-04 11:20:00,72.25,72.34,72.05,72.14,193100.0,50.8684,50.9318,50.7276,50.791,193100.0
2013-12-04 11:30:00,72.13,72.17,72.02,72.12,240800.0,50.7839,50.8121,50.7065,50.7769,240800.0
2013-12-04 11:40:00,72.13,72.43,72.01,72.26,312700.0,50.7839,50.9951,50.6994,50.8755,312700.0
2013-12-04 11:50:00,72.27,72.67,72.27,72.58,252200.0,50.8825,51.1641,50.8825,51.1008,252200.0
2013-12-04 12:00:00,72.59,72.59,72.23,72.34,223200.0,51.1078,51.1078,50.8543,50.9318,223200.0
2013-12-04 12:10:00,72.35,72.36,72.17,72.23,164900.0,50.9388,50.9459,50.8121,50.8543,164900.0
2013-12-04 12:20:00,72.23,72.32,72.05,72.22,208700.0,50.8543,50.9177,50.7276,50.8473,208700.0
2013-12-04 12:30:00,72.22,72.45,72.19,72.45,138800.0,50.8473,51.0092,50.8262,51.0092,138800.0
2013-12-04 12:40:00,72.45,72.45,72.11,72.2,211000.0,51.0092,51.0092,50.7698,50.8332,211000.0
2013-12-04 12:50:00,72.21,72.42,72.2,72.29,157100.0,50.8403,50.9881,50.8332,50.8966,157100.0
2013-12-04 13:00:00,72.29,72.41,72.17,72.24,141800.0,50.8966,50.9811,50.8121,50.8614,141800.0
2013-12-04 13:10:00,72.24,72.27,72.04,72.17,200800.0,50.8614,50.8825,50.7206,50.8121,200800.0
2013-12-04 13:20:00,72.16,72.24,72.01,72.03,272800.0,50.8051,50.8614,50.6994,50.7135,272800.0
2013-12-04 13:30:00,72.02,72.04,71.71,71.91,296000.0,50.7065,50.7206,50.4882,50.629,296000.0
2013-12-04 13:40:00,71.89,71.9,71.64,71.78,176600.0,50.615,50.622,50.4389,50.5375,176600.0
2013-12-04 13:50:00,71.77,71.9,71.7,71.82,256000.0,50.5305,50.622,50.4812,50.5657,256000.0
2013-12-04 14:00:00,71.82,71.95,71.81,71.83,182900.0,50.5657,50.6572,50.5586,50.5727,182900.0
2013-12-04 14:10:00,71.83,72.07,71.81,72.03,194500.0,50.5727,50.7417,50.5586,50.7135,194500.0
2013-12-04 14:20:00,72.03,72.25,71.95,72.14,236100.0,50.7135,50.8684,50.6572,50.791,236100.0
2013-12-04 14:30:00,72.15,72.19,72.06,72.15,235300.0,50.798,50.8262,50.7346,50.798,235300.0
2013-12-04 14:40:00,72.16,72.3,72.16,72.28,143800.0,50.8051,50.9036,50.8051,50.8895,143800.0
2013-12-04 14:50:00,72.28,72.29,72.09,72.18,185400.0,50.8895,50.8966,50.7558,50.8191,185400.0
2013-12-04 15:00:00,72.18,72.29,72.08,72.19,197600.0,50.8191,50.8966,50.7487,50.8262,197600.0
2013-12-04 15:10:00,72.19,72.49,72.18,72.42,244500.0,50.8262,51.0374,50.8191,50.9881,244500.0
2013-12-04 15:20:00,72.43,72.52,72.29,72.51,232200.0,50.9951,51.0585,50.8966,51.0515,232200.0
2013-12-04 15:30:00,72.51,72.76,72.5,72.76,311400.0,51.0515,51.2275,51.0444,51.2275,311400.0
2013-12-04 15:40:00,72.76,72.87,72.69,72.7,347100.0,51.2275,51.3049,51.1782,51.1852,347100.0
2013-12-04 15:50:00,72.7,72.73,72.45,72.45,799800.0,51.1852,51.2064,51.0092,51.0092,799800.0
2013-12-05 09:30:00,72.54,72.85,72.09,72.67,377300.0,51.0726,51.2909,50.7558,51.1641,377300.0
2013-12-05 09:40:00,72.69,72.76,72.4,72.7,232800.0,51.1782,51.2275,50.974,51.1852,232800.0
2013-12-05 09:50:00,72.71,72.99,72.52,72.96,220300.0,51.1923,51.3894,51.0585,51.3683,220300.0
2013-12-05 10:00:00,72.97,73.1,72.91,73.06,294700.0,51.3753,51.4669,51.3331,51.4387,294700.0
2013-12-05 10:10:00,73.05,73.12,72.72,72.95,289300.0,51.4317,51.481,51.1993,51.3613,289300.0
2013-12-05 10:20:00,72.96,72.98,72.61,72.68,271000.0,51.3683,51.3824,51.1219,51.1712,271000.0
2013-12-05 10:30:00,72.69,72.83,72.63,72.77,185900.0,51.1782,51.2768,51.136,51.2345,185900.0
2013-12-05 10:40:00,72.77,72.83,72.51,72.56,178200.0,51.2345,51.2768,51.0515,51.0867,178200.0
2013-12-05 10:50:00,72.56,72.61,72.34,72.38,230500.0,51.0867,51.1219,50.9318,50.9599,230500.0
2013-12-05 11:00:00,72.38,72.52,72.26,72.4,197300.0,50.9599,51.0585,50.8755,50.974,197300.0
2013-12-05 11:10:00,72.4,72.66,72.32,72.64,160300.0,50.974,51.1571,50.9177,51.143,160300.0
2013-12-05 11:20:00,72.64,72.74,72.6,72.61,152800.0,51.143,51.2134,51.1148,51.1219,152800.0
2013-12-05 11:30:00,72.61,72.69,72.54,72.67,159900.0,51.1219,51.1782,51.0726,51.1641,159900.0
2013-12-05 11:40:00,72.68,72.87,72.66,72.85,160900.0,51.1712,51.3049,51.1571,51.2909,160900.0
2013-12-05 11:50:00,72.85,73.02,72.8,72.98,154500.0,51.2909,51.4105,51.2557,51.3824,154500.0
2013-12-05 12:00:00,72.98,73.07,72.96,73.01,173100.0,51.3824,51.4457,51.3683,51.4035,173100.0
2013-12-05 12:10:00,73.01,73.14,72.9,72.95,171200.0,51.4035,51.495,51.3261,51.3613,171200.0
2013-12-05 12:20:00,72.95,73.09,72.94,73.02,121900.0,51.3613,51.4598,51.3542,51.4105,121900.0
2013-12-05 12:30:00,73.02,73.09,72.87,72.95,154600.0,51.4105,51.4598,51.3049,51.3613,154600.0
2013-12-05 12:40:00,72.95,73.0,72.9,72.96,124500.0,51.3613,51.3965,51.3261,51.3683,124500.0
2013-12-05 12:50:00,72.96,73.07,72.96,72.98,92500.0,51.3683,51.4457,51.3683,51.3824,92500.0
2013-12-05 13:00:00,72.97,73.03,72.95,72.95,85500.0,51.3753,51.4176,51.3613,51.3613,85500.0
2013-12-05 13:10:00,72.96,72.98,72.73,72.75,124600.0,51.3683,51.3824,51.2064,51.2204,124600.0
2013-12-05 13:20:00,72.75,72.79,72.68,72.75,94600.0,51.2204,51.2486,51.1712,51.2204,94600.0
2013-12-05 13:30:00,72.75,72.86,72.71,72.86,128400.0,51.2204,51.2979,51.1923,51.2979,128400.0
2013-12-05 13:40:00,72.85,72.91,72.77,72.88,135900.0,51.2909,51.3331,51.2345,51.312,135900.0
2013-12-05 13:50:00,72.88,73.01,72.86,72.94,167600.0,51.312,51.4035,51.2979,51.3542,167600.0
2013-12-05 14:00:00,72.95,73.26,72.95,73.19,230900.0,51.3613,51.5795,51.3613,51.5302,230900.0
2013-12-05 14:10:00,73.2,73.24,73.02,73.14,227100.0,51.5373,51.5654,51.4105,51.495,227100.0
2013-12-05 14:20:00,73.15,73.31,73.14,73.3,182400.0,51.5021,51.6147,51.495,51.6077,182400.0
2013-12-05 14:30:00,73.3,73.37,73.13,73.22,345800.0,51.6077,51.657,51.488,51.5514,345800.0
2013-12-05 14:40:00,73.21,73.22,73.03,73.06,172400.0,51.5443,51.5514,51.4176,51.4387,172400.0
2013-12-05 14:50:00,73.05,73.06,72.81,72.84,159500.0,51.4317,51.4387,51.2627,51.2838,159500.0
2013-12-05 15:00:00,72.85,73.08,72.77,73.07,194800.0,51.2909,51.4528,51.2345,51.4457,194800.0
2013-12-05 15:10:00,73.06,73.26,73.05,73.23,211600.0,51.4387,51.5795,51.4317,51.5584,211600.0
2013-12-05 15:20:00,73.23,73.24,73.06,73.11,203100.0,51.5584,51.5654,51.4387,51.4739,203100.0
2013-12-05 15:30:00,73.1,73.36,73.09,73.33,200100.0,51.4669,51.6499,51.4598,51.6288,200100.0
2013-12-05 15:40:00,73.33,73.34,73.01,73.09,348500.0,51.6288,51.6358,51.4035,51.4598,348500.0
2013-12-05 15:50:00,73.09,73.22,73.05,73.2,706800.0,51.4598,51.5514,51.4317,51.5373,706800.0
2013-12-06 09:30:00,73.93,74.11,73.59,73.8,526100.0,52.0512,52.178,51.8119,51.9597,526100.0
2013-12-06 09:40:00,73.8,73.9,73.42,73.56,324100.0,51.9597,52.0301,51.6922,51.7907,324100.0
2013-12-06 09:50:00,73.55,73.95,73.55,73.86,248900.0,51.7837,52.0653,51.7837,52.002,248900.0
2013-12-06 10:00:00,73.86,74.03,73.58,73.58,336100.0,52.002,52.1216,51.8048,51.8048,336100.0
2013-12-06 10:10:00,73.58,73.66,73.5,73.51,315000.0,51.8048,51.8611,51.7485,51.7555,315000.0
2013-12-06 10:20:00,73.5,73.55,73.23,73.29,263800.0,51.7485,51.7837,51.5584,51.6006,263800.0
2013-12-06 10:30:00,73.29,73.46,73.08,73.32,232100.0,51.6006,51.7203,51.4528,51.6218,232100.0
2013-12-06 10:40:00,73.32,73.42,73.11,73.22,268200.0,51.6218,51.6922,51.4739,51.5514,268200.0
2013-12-06 10:50:00,73.24,73.58,73.17,73.43,256900.0,51.5654,51.8048,51.5162,51.6992,256900.0
2013-12-06 11:00:00,73.44,73.69,73.33,73.63,251600.0,51.7063,51.8823,51.6288,51.84,251600.0
2013-12-06 11:10:00,73.63,73.78,73.47,73.75,241300.0,51.84,51.9456,51.7274,51.9245,241300.0
2013-12-06 11:20:00,73.76,73.87,73.73,73.76,170900.0,51.9315,52.009,51.9104,51.9315,170900.0
2013-12-06 11:30:00,73.76,74.1,73.76,73.98,380100.0,51.9315,52.1709,51.9315,52.0864,380100.0
2013-12-06 11:40:00,73.98,74.0,73.88,73.89,178300.0,52.0864,52.1005,52.016,52.0231,178300.0
2013-12-06 11:50:00,73.87,74.02,73.82,74.01,203000.0,52.009,52.1146,51.9738,52.1076,203000.0
2013-12-06 12:00:00,73.98,74.03,73.88,73.94,198100.0,52.0864,52.1216,52.016,52.0583,198100.0
2013-12-06 12:10:00,73.94,73.97,73.85,73.95,136400.0,52.0583,52.0794,51.9949,52.0653,136400.0
2013-12-06 12:20:00,73.95,73.97,73.86,73.9,227500.0,52.0653,52.0794,52.002,52.0301,227500.0
2013-12-06 12:30:00,73.9,74.06,73.87,74.02,306900.0,52.0301,52.1428,52.009,52.1146,306900.0
2013-12-06 12:40:00,74.02,74.1,73.97,73.99,134900.0,52.1146,52.1709,52.0794,52.0935,134900.0
2013-12-06 12:50:00,74.0,74.08,74.0,74.03,119800.0,52.1005,52.1568,52.1005,52.1216,119800.0
2013-12-06 13:00:00,74.04,74.07,73.91,73.91,149400.0,52.1287,52.1498,52.0372,52.0372,149400.0
2013-12-06 13:10:00,73.92,73.95,73.79,73.95,119900.0,52.0442,52.0653,51.9527,52.0653,119900.0
2013-12-06 13:20:00,73.95,73.95,73.78,73.84,107000.0,52.0653,52.0653,51.9456,51.9879,107000.0
2013-12-06 13:30:00,73.83,73.97,73.79,73.95,172800.0,51.9808,52.0794,51.9527,52.0653,172800.0
2013-12-06 13:40:00,73.94,74.08,73.93,74.05,216600.0,52.0583,52.1568,52.0512,52.1357,216600.0
2013-12-06 13:50:00,74.04,74.06,73.89,74.02,146100.0,52.1287,52.1428,52.0231,52.1146,146100.0
2013-12-06 14:00:00,74.01,74.13,73.98,74.08,218300.0,52.1076,52.1921,52.0864,52.1568,218300.0
2013-12-06 14:10:00,74.08,74.1,73.95,74.03,162400.0,52.1568,52.1709,52.0653,52.1216,162400.0
2013-12-06 14:20:00,74.03,74.06,73.95,73.97,171600.0,52.1216,52.1428,52.0653,52.0794,171600.0
2013-12-06 14:30:00,73.97,74.04,73.94,74.03,121300.0,52.0794,52.1287,52.0583,52.1216,121300.0
2013-12-06 14:40:00,74.03,74.05,73.92,73.94,154300.0,52.1216,52.1357,52.0442,52.0583,154300.0
2013-12-06 14:50:00,73.94,74.05,73.9,74.05,174800.0,52.0583,52.1357,52.0301,52.1357,174800.0
2013-12-06 15:00:00,74.05,74.06,73.93,74.02,187500.0,52.1357,52.1428,52.0512,52.1146,187500.0
2013-12-06 15:10:00,74.01,74.04,73.97,74.0,176900.0,52.1076,52.1287,52.0794,52.1005,176900.0
2013-12-06 15:20:00,74.01,74.06,74.0,74.0,273500.0,52.1076,52.1428,52.1005,52.1005,273500.0
2013-12-06 15:30:00,74.01,74.06,73.91,73.98,223400.0,52.1076,52.1428,52.0372,52.0864,223400.0
2013-12-06 15:40:00,73.99,74.07,73.94,74.02,268300.0,52.0935,52.1498,52.0583,52.1146,268300.0
2013-12-06 15:50:00,74.02,74.09,73.96,74.0,678300.0,52.1146,52.1639,52.0724,52.1005,678300.0
2013-12-09 09:30:00,76.01,76.11,75.0,75.16,1790200.0,53.5157,53.5861,52.8046,52.9172,1790200.0
2013-12-09 09:40:00,75.17,75.33,74.77,75.11,722200.0,52.9243,53.0369,52.6427,52.882,722200.0
2013-12-09 09:50:00,75.13,75.27,75.0,75.2,445400.0,52.8961,52.9947,52.8046,52.9454,445400.0
2013-12-09 10:00:00,75.21,75.29,74.23,74.46,934000.0,52.9524,53.0088,52.2625,52.4244,934000.0
2013-12-09 10:10:00,74.45,74.92,74.31,74.88,602400.0,52.4174,52.7483,52.3188,52.7201,602400.0
2013-12-09 10:20:00,74.89,75.19,74.89,75.08,547000.0,52.7271,52.9384,52.7271,52.8609,547000.0
2013-12-09 10:30:00,75.06,75.15,74.91,75.0,558900.0,52.8468,52.9102,52.7412,52.8046,558900.0
2013-12-09 10:40:00,75.01,75.32,74.9,75.31,745900.0,52.8116,53.0299,52.7342,53.0228,745900.0
2013-12-09 10:50:00,75.31,75.32,75.05,75.06,455200.0,53.0228,53.0299,52.8398,52.8468,455200.0
2013-12-09 11:00:00,75.07,75.08,74.91,74.98,395300.0,52.8539,52.8609,52.7412,52.7905,395300.0
2013-12-09 11:10:00,74.98,75.01,74.9,74.93,532600.0,52.7905,52.8116,52.7342,52.7553,532600.0
2013-12-09 11:20:00,74.94,75.02,74.83,74.96,364800.0,52.7623,52.8187,52.6849,52.7764,364800.0
2013-12-09 11:30:00,74.97,75.1,74.95,75.0,320500.0,52.7835,52.875,52.7694,52.8046,320500.0
2013-12-09 11:40:00,75.0,75.03,74.84,74.85,337200.0,52.8046,52.8257,52.6919,52.699,337200.0
2013-12-09 11:50:00,74.85,75.0,74.69,75.0,262700.0,52.699,52.8046,52.5863,52.8046,262700.0
2013-12-09 12:00:00,75.0,75.1,74.95,74.97,329000.0,52.8046,52.875,52.7694,52.7835,329000.0
2013-12-09 12:10:00,74.98,75.13,74.91,75.04,488700.0,52.7905,52.8961,52.7412,52.8327,488700.0
2013-12-09 12:20:00,75.03,75.16,75.01,75.11,348200.0,52.8257,52.9172,52.8116,52.882,348200.0
2013-12-09 12:30:00,75.11,75.25,75.07,75.23,245600.0,52.882,52.9806,52.8539,52.9665,245600.0
2013-12-09 12:40:00,75.22,75.26,75.18,75.24,327100.0,52.9595,52.9876,52.9313,52.9736,327100.0
2013-12-09 12:50:00,75.24,75.25,75.14,75.15,166600.0,52.9736,52.9806,52.9032,52.9102,166600.0
2013-12-09 13:00:00,75.15,75.18,75.0,75.02,418800.0,52.9102,52.9313,52.8046,52.8187,418800.0
2013-12-09 13:10:00,75.01,75.07,74.94,74.94,243800.0,52.8116,52.8539,52.7623,52.7623,243800.0
2013-12-09 13:20:00,74.95,75.03,74.92,74.96,221100.0,52.7694,52.8257,52.7483,52.7764,221100.0
2013-12-09 13:30:00,74.97,75.03,74.81,75.01,229300.0,52.7835,52.8257,52.6708,52.8116,229300.0
2013-12-09 13:40:00,75.02,75.05,74.91,74.97,247700.0,52.8187,52.8398,52.7412,52.7835,247700.0
2013-12-09 13:50:00,74.97,75.01,74.92,75.0,159800.0,52.7835,52.8116,52.7483,52.8046,159800.0
2013-12-09 14:00:00,75.0,75.15,74.97,75.07,203800.0,52.8046,52.9102,52.7835,52.8539,203800.0
2013-12-09 14:10:00,75.08,75.08,74.93,74.96,268800.0,52.8609,52.8609,52.7553,52.7764,268800.0
2013-12-09 14:20:00,74.96,75.08,74.89,75.03,161400.0,52.7764,52.8609,52.7271,52.8257,161400.0
2013-12-09 14:30:00,75.02,75.06,74.92,74.94,300400.0,52.8187,52.8468,52.7483,52.7623,300400.0
2013-12-09 14:40:00,74.95,74.98,74.86,74.96,152800.0,52.7694,52.7905,52.706,52.7764,152800.0
2013-12-09 14:50:00,74.95,75.01,74.92,74.99,262900.0,52.7694,52.8116,52.7483,52.7975,262900.0
2013-12-09 15:00:00,75.0,75.06,74.95,75.04,165900.0,52.8046,52.8468,52.7694,52.8327,165900.0
2013-12-09 15:10:00,75.04,75.21,75.03,75.2,291200.0,52.8327,52.9524,52.8257,52.9454,291200.0
2013-12-09 15:20:00,75.2,75.25,75.11,75.17,335600.0,52.9454,52.9806,52.882,52.9243,335600.0
2013-12-09 15:30:00,75.17,75.25,75.09,75.09,975700.0,52.9243,52.9806,52.868,52.868,975700.0
2013-12-09 15:40:00,75.08,75.17,75.06,75.17,385300.0,52.8609,52.9243,52.8468,52.9243,385300.0
2013-12-09 15:50:00,75.16,75.24,75.12,75.2,1175800.0,52.9172,52.9736,52.8891,52.9454,1175800.0
2013-12-10 09:30:00,75.2,75.2,74.56,74.64,582900.0,52.9454,52.9454,52.4948,52.5511,582900.0
2013-12-10 09:40:00,74.63,74.75,74.35,74.35,583600.0,52.5441,52.6286,52.3469,52.3469,583600.0
2013-12-10 09:50:00,74.36,74.45,73.61,73.65,785400.0,52.354,52.4174,51.8259,51.8541,785400.0
2013-12-10 10:00:00,73.65,74.35,73.53,74.26,592700.0,51.8541,52.3469,51.7696,52.2836,592700.0
2013-12-10 10:10:00,74.28,74.53,74.2,74.46,589900.0,52.2977,52.4737,52.2413,52.4244,589900.0
2013-12-10 10:20:00,74.45,74.58,74.27,74.31,343500.0,52.4174,52.5089,52.2906,52.3188,343500.0
2013-12-10 10:30:00,74.3,74.39,74.19,74.29,473400.0,52.3117,52.3751,52.2343,52.3047,473400.0
2013-12-10 10:40:00,74.3,74.33,74.16,74.29,463300.0,52.3117,52.3329,52.2132,52.3047,463300.0
2013-12-10 10:50:00,74.28,74.3,74.2,74.25,225500.0,52.2977,52.3117,52.2413,52.2765,225500.0
2013-12-10 11:00:00,74.25,74.27,73.98,73.98,361800.0,52.2765,52.2906,52.0864,52.0864,361800.0
2013-12-10 11:10:00,73.99,74.01,73.78,73.84,293800.0,52.0935,52.1076,51.9456,51.9879,293800.0
2013-12-10 11:20:00,73.84,74.01,73.84,74.0,269000.0,51.9879,52.1076,51.9879,52.1005,269000.0
2013-12-10 11:30:00,74.0,74.02,73.92,73.99,265700.0,52.1005,52.1146,52.0442,52.0935,265700.0
2013-12-10 11:40:00,73.99,74.06,73.78,73.84,195400.0,52.0935,52.1428,51.9456,51.9879,195400.0
2013-12-10 11:50:00,73.84,74.04,73.73,74.02,199500.0,51.9879,52.1287,51.9104,52.1146,199500.0
2013-12-10 12:00:00,74.01,74.06,73.25,73.26,775200.0,52.1076,52.1428,51.5725,51.5795,775200.0
2013-12-10 12:10:00,73.27,73.37,71.6,71.72,1927200.0,51.5866,51.657,50.4108,50.4953,1927200.0
2013-12-10 12:20:00,71.74,72.77,71.66,72.48,1293600.0,50.5093,51.2345,50.453,51.0304,1293600.0
2013-12-10 12:30:00,72.48,72.85,72.13,72.14,589600.0,51.0304,51.2909,50.7839,50.791,589600.0
2013-12-10 12:40:00,72.14,72.21,71.66,71.87,1285100.0,50.791,50.8403,50.453,50.6009,1285100.0
2013-12-10 12:50:00,71.87,72.0,70.23,70.53,1945200.0,50.6009,50.6924,49.4462,49.6574,1945200.0
2013-12-10 13:00:00,70.53,71.61,70.42,71.5,1179200.0,49.6574,50.4178,49.58,50.3404,1179200.0
2013-12-10 13:10:00,71.5,71.96,71.43,71.77,775200.0,50.3404,50.6642,50.2911,50.5305,775200.0
2013-12-10 13:20:00,71.76,72.01,71.55,71.57,745300.0,50.5234,50.6994,50.3756,50.3897,745300.0
2013-12-10 13:30:00,71.6,71.68,71.32,71.37,419800.0,50.4108,50.4671,50.2136,50.2488,419800.0
2013-12-10 13:40:00,71.37,71.66,71.1,71.51,583200.0,50.2488,50.453,50.0587,50.3474,583200.0
2013-12-10 13:50:00,71.51,72.0,71.41,71.99,704100.0,50.3474,50.6924,50.277,50.6854,704100.0
2013-12-10 14:00:00,71.98,72.19,71.81,72.15,847000.0,50.6783,50.8262,50.5586,50.798,847000.0
2013-12-10 14:10:00,72.14,72.3,71.9,71.95,678900.0,50.791,50.9036,50.622,50.6572,678900.0
2013-12-10 14:20:00,71.95,72.38,71.95,72.29,374200.0,50.6572,50.9599,50.6572,50.8966,374200.0
2013-12-10 14:30:00,72.29,72.67,72.24,72.6,573000.0,50.8966,51.1641,50.8614,51.1148,573000.0
2013-12-10 14:40:00,72.6,72.65,72.45,72.55,485800.0,51.1148,51.15,51.0092,51.0796,485800.0
2013-12-10 14:50:00,72.56,72.83,72.55,72.72,538400.0,51.0867,51.2768,51.0796,51.1993,538400.0
2013-12-10 15:00:00,72.75,73.18,72.71,73.1,767800.0,51.2204,51.5232,51.1923,51.4669,767800.0
2013-12-10 15:10:00,73.1,73.37,73.09,73.24,646400.0,51.4669,51.657,51.4598,51.5654,646400.0
2013-12-10 15:20:00,73.25,73.37,72.98,73.0,742700.0,51.5725,51.657,51.3824,51.3965,742700.0
2013-12-10 15:30:00,73.0,73.07,72.71,72.96,736500.0,51.3965,51.4457,51.1923,51.3683,736500.0
2013-12-10 15:40:00,72.97,73.16,72.83,72.84,736200.0,51.3753,51.5091,51.2768,51.2838,736200.0
2013-12-10 15:50:00,72.85,73.0,72.8,72.81,948800.0,51.2909,51.3965,51.2557,51.2627,948800.0
2013-12-11 09:30:00,72.86,73.09,72.11,72.48,783000.0,51.2979,51.4598,50.7698,51.0304,783000.0
2013-12-11 09:40:00,72.48,72.5,71.58,71.64,582100.0,51.0304,51.0444,50.3967,50.4389,582100.0
2013-12-11 09:50:00,71.64,71.87,71.13,71.82,829900.0,50.4389,50.6009,50.0799,50.5657,829900.0
2013-12-11 10:00:00,71.83,71.95,71.13,71.22,576900.0,50.5727,50.6572,50.0799,50.1432,576900.0
2013-12-11 10:10:00,71.22,71.91,71.21,71.5,551700.0,50.1432,50.629,50.1362,50.3404,551700.0
2013-12-11 10:20:00,71.5,71.64,71.0,71.01,573200.0,50.3404,50.4389,49.9883,49.9954,573200.0
2013-12-11 10:30:00,71.02,71.29,70.85,71.2,585500.0,50.0024,50.1925,49.8827,50.1292,585500.0
2013-12-11 10:40:00,71.2,71.44,71.09,71.11,479000.0,50.1292,50.2981,50.0517,50.0658,479000.0
2013-12-11 10:50:00,71.1,71.36,71.1,71.23,468000.0,50.0587,50.2418,50.0587,50.1503,468000.0
2013-12-11 11:00:00,71.22,71.39,71.19,71.27,396600.0,50.1432,50.2629,50.1221,50.1784,396600.0
2013-12-11 11:10:00,71.27,71.31,71.18,71.19,370600.0,50.1784,50.2066,50.1151,50.1221,370600.0
2013-12-11 11:20:00,71.19,71.31,71.15,71.15,361600.0,50.1221,50.2066,50.094,50.094,361600.0
2013-12-11 11:30:00,71.16,71.32,71.08,71.21,355900.0,50.101,50.2136,50.0447,50.1362,355900.0
2013-12-11 11:40:00,71.21,71.22,71.03,71.04,408200.0,50.1362,50.1432,50.0095,50.0165,408200.0
2013-12-11 11:50:00,71.04,71.11,71.0,71.09,900900.0,50.0165,50.0658,49.9883,50.0517,900900.0
2013-12-11 12:00:00,71.09,71.11,70.92,70.99,490000.0,50.0517,50.0658,49.932,49.9813,490000.0
2013-12-11 12:10:00,70.99,71.1,70.68,70.77,567700.0,49.9813,50.0587,49.763,49.8264,567700.0
2013-12-11 12:20:00,70.78,70.82,70.48,70.55,562900.0,49.8334,49.8616,49.6222,49.6715,562900.0
2013-12-11 12:30:00,70.55,70.7,70.51,70.63,281600.0,49.6715,49.7771,49.6434,49.7278,281600.0
2013-12-11 12:40:00,70.64,70.9,70.59,70.71,290900.0,49.7349,49.9179,49.6997,49.7842,290900.0
2013-12-11 12:50:00,70.72,70.77,70.65,70.72,202300.0,49.7912,49.8264,49.7419,49.7912,202300.0
2013-12-11 13:00:00,70.73,70.89,70.72,70.78,256900.0,49.7982,49.9109,49.7912,49.8334,256900.0
2013-12-11 13:10:00,70.78,70.79,70.6,70.69,206000.0,49.8334,49.8405,49.7067,49.7701,206000.0
2013-12-11 13:20:00,70.7,70.86,70.67,70.81,348500.0,49.7771,49.8898,49.756,49.8546,348500.0
2013-12-11 13:30:00,70.8,71.2,70.78,71.2,399700.0,49.8475,50.1292,49.8334,50.1292,399700.0
2013-12-11 13:40:00,71.2,71.46,71.19,71.22,291700.0,50.1292,50.3122,50.1221,50.1432,291700.0
2013-12-11 13:50:00,71.22,71.41,71.2,71.36,202500.0,50.1432,50.277,50.1292,50.2418,202500.0
2013-12-11 14:00:00,71.36,71.37,71.12,71.28,206300.0,50.2418,50.2488,50.0728,50.1855,206300.0
2013-12-11 14:10:00,71.28,71.31,71.08,71.23,228900.0,50.1855,50.2066,50.0447,50.1503,228900.0
2013-12-11 14:20:00,71.24,71.46,71.22,71.27,192700.0,50.1573,50.3122,50.1432,50.1784,192700.0
2013-12-11 14:30:00,71.28,71.33,71.13,71.28,204800.0,50.1855,50.2207,50.0799,50.1855,204800.0
2013-12-11 14:40:00,71.28,71.3,71.09,71.23,234900.0,50.1855,50.1996,50.0517,50.1503,234900.0
2013-12-11 14:50:00,71.25,71.26,71.05,71.06,219000.0,50.1644,50.1714,50.0235,50.0306,219000.0
2013-12-11 15:00:00,71.06,71.15,70.97,71.04,307400.0,50.0306,50.094,49.9672,50.0165,307400.0
2013-12-11 15:10:00,71.05,71.11,70.67,70.73,444800.0,50.0235,50.0658,49.756,49.7982,444800.0
2013-12-11 15:20:00,70.74,70.78,70.62,70.69,330000.0,49.8053,49.8334,49.7208,49.7701,330000.0
2013-12-11 15:30:00,70.69,70.82,70.65,70.71,518800.0,49.7701,49.8616,49.7419,49.7842,518800.0
2013-12-11 15:40:00,70.71,70.83,70.62,70.64,597600.0,49.7842,49.8687,49.7208,49.7349,597600.0
2013-12-11 15:50:00,70.65,70.77,70.57,70.58,1134500.0,49.7419,49.8264,49.6856,49.6926,1134500.0
2013-12-12 09:30:00,70.23,70.53,70.2,70.52,565300.0,49.4462,49.6574,49.4251,49.6504,565300.0
2013-12-12 09:40:00,70.52,71.21,70.51,70.87,499100.0,49.6504,50.1362,49.6434,49.8968,499100.0
2013-12-12 09:50:00,70.86,70.92,70.57,70.73,396200.0,49.8898,49.932,49.6856,49.7982,396200.0
2013-12-12 10:00:00,70.72,71.02,70.71,70.86,506500.0,49.7912,50.0024,49.7842,49.8898,506500.0
2013-12-12 10:10:00,70.87,70.87,70.26,70.33,497300.0,49.8968,49.8968,49.4673,49.5166,497300.0
2013-12-12 10:20:00,70.34,70.45,70.24,70.32,369300.0,49.5237,49.6011,49.4533,49.5096,369300.0
2013-12-12 10:30:00,70.32,70.69,70.31,70.68,266100.0,49.5096,49.7701,49.5025,49.763,266100.0
2013-12-12 10:40:00,70.69,70.77,70.59,70.69,271000.0,49.7701,49.8264,49.6997,49.7701,271000.0
2013-12-12 10:50:00,70.68,70.91,70.5,70.56,195300.0,49.763,49.925,49.6363,49.6786,195300.0
2013-12-12 11:00:00,70.56,70.73,70.44,70.51,316100.0,49.6786,49.7982,49.5941,49.6434,316100.0
2013-12-12 11:10:00,70.53,70.66,70.46,70.65,224000.0,49.6574,49.749,49.6081,49.7419,224000.0
2013-12-12 11:20:00,70.65,70.69,70.38,70.4,229200.0,49.7419,49.7701,49.5518,49.5659,229200.0
2013-12-12 11:30:00,70.39,70.54,70.32,70.52,175100.0,49.5589,49.6645,49.5096,49.6504,175100.0
2013-12-12 11:40:00,70.53,70.57,70.32,70.4,331600.0,49.6574,49.6856,49.5096,49.5659,331600.0
2013-12-12 11:50:00,70.4,70.44,70.22,70.26,213300.0,49.5659,49.5941,49.4392,49.4673,213300.0
2013-12-12 12:00:00,70.26,70.36,70.05,70.23,252700.0,49.4673,49.5377,49.3195,49.4462,252700.0
2013-12-12 12:10:00,70.25,70.42,70.22,70.34,279100.0,49.4603,49.58,49.4392,49.5237,279100.0
2013-12-12 12:20:00,70.33,70.36,70.16,70.32,229500.0,49.5166,49.5377,49.3969,49.5096,229500.0
2013-12-12 12:30:00,70.31,70.35,70.16,70.28,176400.0,49.5025,49.5307,49.3969,49.4814,176400.0
2013-12-12 12:40:00,70.28,70.37,70.22,70.32,194100.0,49.4814,49.5448,49.4392,49.5096,194100.0
2013-12-12 12:50:00,70.31,70.45,70.26,70.36,152600.0,49.5025,49.6011,49.4673,49.5377,152600.0
2013-12-12 13:00:00,70.34,70.61,70.33,70.55,143100.0,49.5237,49.7138,49.5166,49.6715,143100.0
2013-12-12 13:10:00,70.54,70.65,70.49,70.62,161600.0,49.6645,49.7419,49.6293,49.7208,161600.0
2013-12-12 13:20:00,70.63,70.68,70.57,70.65,121100.0,49.7278,49.763,49.6856,49.7419,121100.0
2013-12-12 13:30:00,70.65,70.75,70.54,70.74,116900.0,49.7419,49.8123,49.6645,49.8053,116900.0
2013-12-12 13:40:00,70.75,70.88,70.73,70.79,198000.0,49.8123,49.9039,49.7982,49.8405,198000.0
2013-12-12 13:50:00,70.8,70.86,70.72,70.8,137800.0,49.8475,49.8898,49.7912,49.8475,137800.0
2013-12-12 14:00:00,70.8,70.88,70.78,70.8,199400.0,49.8475,49.9039,49.8334,49.8475,199400.0
2013-12-12 14:10:00,70.8,70.86,70.63,70.63,213700.0,49.8475,49.8898,49.7278,49.7278,213700.0
2013-12-12 14:20:00,70.64,70.76,70.38,70.52,403200.0,49.7349,49.8194,49.5518,49.6504,403200.0
2013-12-12 14:30:00,70.52,70.67,70.33,70.36,254400.0,49.6504,49.756,49.5166,49.5377,254400.0
2013-12-12 14:40:00,70.35,70.62,70.34,70.6,407600.0,49.5307,49.7208,49.5237,49.7067,407600.0
2013-12-12 14:50:00,70.59,70.92,70.5,70.84,339800.0,49.6997,49.932,49.6363,49.8757,339800.0
2013-12-12 15:00:00,70.85,70.87,70.64,70.64,234400.0,49.8827,49.8968,49.7349,49.7349,234400.0
2013-12-12 15:10:00,70.64,70.81,70.51,70.63,252400.0,49.7349,49.8546,49.6434,49.7278,252400.0
2013-12-12 15:20:00,70.63,70.75,70.6,70.61,201200.0,49.7278,49.8123,49.7067,49.7138,201200.0
2013-12-12 15:30:00,70.6,70.74,70.5,70.51,284000.0,49.7067,49.8053,49.6363,49.6434,284000.0
2013-12-12 15:40:00,70.51,70.52,70.3,70.31,553000.0,49.6434,49.6504,49.4955,49.5025,553000.0
2013-12-12 15:50:00,70.31,70.4,70.2,70.28,751900.0,49.5025,49.5659,49.4251,49.4814,751900.0
2013-12-13 09:30:00,71.15,71.21,70.54,70.87,554300.0,50.094,50.1362,49.6645,49.8968,554300.0
2013-12-13 09:40:00,70.88,70.9,70.33,70.55,286900.0,49.9039,49.9179,49.5166,49.6715,286900.0
2013-12-13 09:50:00,70.54,70.56,70.14,70.3,313000.0,49.6645,49.6786,49.3828,49.4955,313000.0
2013-12-13 10:00:00,70.31,70.46,70.21,70.28,446100.0,49.5025,49.6081,49.4321,49.4814,446100.0
2013-12-13 10:10:00,70.28,70.65,70.26,70.42,415800.0,49.4814,49.7419,49.4673,49.58,415800.0
2013-12-13 10:20:00,70.41,70.47,70.16,70.32,222000.0,49.5729,49.6152,49.3969,49.5096,222000.0
2013-12-13 10:30:00,70.32,70.58,70.3,70.49,225900.0,49.5096,49.6926,49.4955,49.6293,225900.0
2013-12-13 10:40:00,70.49,70.51,70.32,70.32,275400.0,49.6293,49.6434,49.5096,49.5096,275400.0
2013-12-13 10:50:00,70.33,70.49,70.28,70.47,313100.0,49.5166,49.6293,49.4814,49.6152,313100.0
2013-12-13 11:00:00,70.46,70.6,70.44,70.49,274400.0,49.6081,49.7067,49.5941,49.6293,274400.0
2013-12-13 11:10:00,70.49,70.53,70.44,70.49,313300.0,49.6293,49.6574,49.5941,49.6293,313300.0
2013-12-13 11:20:00,70.49,70.5,70.37,70.37,166200.0,49.6293,49.6363,49.5448,49.5448,166200.0
2013-12-13 11:30:00,70.38,70.67,70.33,70.66,257300.0,49.5518,49.756,49.5166,49.749,257300.0
2013-12-13 11:40:00,70.67,70.78,70.59,70.65,258500.0,49.756,49.8334,49.6997,49.7419,258500.0
2013-12-13 11:50:00,70.65,70.71,70.6,70.69,292500.0,49.7419,49.7842,49.7067,49.7701,292500.0
2013-12-13 12:00:00,70.68,70.71,70.6,70.66,215200.0,49.763,49.7842,49.7067,49.749,215200.0
2013-12-13 12:10:00,70.67,70.9,70.64,70.83,248800.0,49.756,49.9179,49.7349,49.8687,248800.0
2013-12-13 12:20:00,70.84,70.9,70.8,70.85,211200.0,49.8757,49.9179,49.8475,49.8827,211200.0
2013-12-13 12:30:00,70.85,70.92,70.75,70.87,391600.0,49.8827,49.932,49.8123,49.8968,391600.0
2013-12-13 12:40:00,70.88,71.0,70.87,70.99,320200.0,49.9039,49.9883,49.8968,49.9813,320200.0
2013-12-13 12:50:00,70.99,71.23,70.98,71.14,266100.0,49.9813,50.1503,49.9743,50.0869,266100.0
2013-12-13 13:00:00,71.13,71.31,71.04,71.04,268900.0,50.0799,50.2066,50.0165,50.0165,268900.0
2013-12-13 13:10:00,71.04,71.06,70.94,71.06,190600.0,50.0165,50.0306,49.9461,50.0306,190600.0
2013-12-13 13:20:00,71.06,71.08,70.93,70.96,185400.0,50.0306,50.0447,49.9391,49.9602,185400.0
2013-12-13 13:30:00,70.95,71.11,70.89,71.04,163800.0,49.9531,50.0658,49.9109,50.0165,163800.0
2013-12-13 13:40:00,71.05,71.18,71.0,71.16,134200.0,50.0235,50.1151,49.9883,50.101,134200.0
2013-12-13 13:50:00,71.17,71.18,71.01,71.03,181000.0,50.108,50.1151,49.9954,50.0095,181000.0
2013-12-13 14:00:00,71.02,71.04,70.81,70.94,276400.0,50.0024,50.0165,49.8546,49.9461,276400.0
2013-12-13 14:10:00,70.95,70.98,70.73,70.87,262800.0,49.9531,49.9743,49.7982,49.8968,262800.0
2013-12-13 14:20:00,70.87,70.87,70.64,70.74,214000.0,49.8968,49.8968,49.7349,49.8053,214000.0
2013-12-13 14:30:00,70.76,70.91,70.74,70.91,157900.0,49.8194,49.925,49.8053,49.925,157900.0
2013-12-13 14:40:00,70.9,71.06,70.9,70.98,234300.0,49.9179,50.0306,49.9179,49.9743,234300.0
2013-12-13 14:50:00,70.98,71.11,70.98,71.07,196300.0,49.9743,50.0658,49.9743,50.0376,196300.0
2013-12-13 15:00:00,71.07,71.28,71.07,71.27,231800.0,50.0376,50.1855,50.0376,50.1784,231800.0
2013-12-13 15:10:00,71.27,71.43,71.22,71.36,278400.0,50.1784,50.2911,50.1432,50.2418,278400.0
2013-12-13 15:20:00,71.37,71.62,71.31,71.56,274800.0,50.2488,50.4249,50.2066,50.3826,274800.0
2013-12-13 15:30:00,71.55,71.6,71.3,71.34,324300.0,50.3756,50.4108,50.1996,50.2277,324300.0
2013-12-13 15:40:00,71.34,71.5,71.32,71.5,357100.0,50.2277,50.3404,50.2136,50.3404,357100.0
2013-12-13 15:50:00,71.5,71.54,71.32,71.4,670500.0,50.3404,50.3685,50.2136,50.27,670500.0
2013-12-16 09:30:00,72.03,72.35,71.88,72.25,531500.0,50.7135,50.9388,50.6079,50.8684,531500.0
2013-12-16 09:40:00,72.26,72.34,71.9,72.17,287200.0,50.8755,50.9318,50.622,50.8121,287200.0
2013-12-16 09:50:00,72.18,72.36,72.15,72.25,363300.0,50.8191,50.9459,50.798,50.8684,363300.0
2013-12-16 10:00:00,72.27,72.36,71.83,71.83,243300.0,50.8825,50.9459,50.5727,50.5727,243300.0
2013-12-16 10:10:00,71.83,71.92,71.6,71.65,357100.0,50.5727,50.6361,50.4108,50.446,357100.0
2013-12-16 10:20:00,71.64,71.77,71.6,71.65,247900.0,50.4389,50.5305,50.4108,50.446,247900.0
2013-12-16 10:30:00,71.66,71.76,71.5,71.5,275600.0,50.453,50.5234,50.3404,50.3404,275600.0
2013-12-16 10:40:00,71.5,71.58,71.5,71.52,206400.0,50.3404,50.3967,50.3404,50.3545,206400.0
2013-12-16 10:50:00,71.52,71.63,71.5,71.59,199000.0,50.3545,50.4319,50.3404,50.4037,199000.0
2013-12-16 11:00:00,71.59,71.64,71.5,71.51,194300.0,50.4037,50.4389,50.3404,50.3474,194300.0
2013-12-16 11:10:00,71.51,71.76,71.51,71.65,125200.0,50.3474,50.5234,50.3474,50.446,125200.0
2013-12-16 11:20:00,71.65,71.69,71.53,71.66,151000.0,50.446,50.4741,50.3615,50.453,151000.0
2013-12-16 11:30:00,71.65,71.76,71.55,71.55,132300.0,50.446,50.5234,50.3756,50.3756,132300.0
2013-12-16 11:40:00,71.56,71.58,71.5,71.52,125400.0,50.3826,50.3967,50.3404,50.3545,125400.0
2013-12-16 11:50:00,71.5,71.54,71.5,71.52,87400.0,50.3404,50.3685,50.3404,50.3545,87400.0
2013-12-16 12:00:00,71.53,71.6,71.41,71.57,229800.0,50.3615,50.4108,50.277,50.3897,229800.0
2013-12-16 12:10:00,71.56,71.61,71.54,71.57,112600.0,50.3826,50.4178,50.3685,50.3897,112600.0
2013-12-16 12:20:00,71.57,71.69,71.55,71.66,92000.0,50.3897,50.4741,50.3756,50.453,92000.0
2013-12-16 12:30:00,71.66,71.8,71.64,71.72,107000.0,50.453,50.5516,50.4389,50.4953,107000.0
2013-12-16 12:40:00,71.73,71.77,71.63,71.64,133500.0,50.5023,50.5305,50.4319,50.4389,133500.0
2013-12-16 12:50:00,71.64,71.72,71.58,71.58,95300.0,50.4389,50.4953,50.3967,50.3967,95300.0
2013-12-16 13:00:00,71.58,71.66,71.5,71.61,123700.0,50.3967,50.453,50.3404,50.4178,123700.0
2013-12-16 13:10:00,71.61,71.61,71.48,71.51,86900.0,50.4178,50.4178,50.3263,50.3474,86900.0
2013-12-16 13:20:00,71.52,71.62,71.43,71.57,127800.0,50.3545,50.4249,50.2911,50.3897,127800.0
2013-12-16 13:30:00,71.57,71.65,71.5,71.65,125000.0,50.3897,50.446,50.3404,50.446,125000.0
2013-12-16 13:40:00,71.66,71.75,71.6,71.74,91600.0,50.453,50.5164,50.4108,50.5093,91600.0
2013-12-16 13:50:00,71.75,71.77,71.64,71.7,116100.0,50.5164,50.5305,50.4389,50.4812,116100.0
2013-12-16 14:00:00,71.7,71.79,71.66,71.79,216600.0,50.4812,50.5445,50.453,50.5445,216600.0
2013-12-16 14:10:00,71.78,71.87,71.75,71.87,152100.0,50.5375,50.6009,50.5164,50.6009,152100.0
2013-12-16 14:20:00,71.87,71.98,71.8,71.84,177600.0,50.6009,50.6783,50.5516,50.5798,177600.0
2013-12-16 14:30:00,71.84,71.88,71.71,71.76,155800.0,50.5798,50.6079,50.4882,50.5234,155800.0
2013-12-16 14:40:00,71.76,71.85,71.76,71.8,125400.0,50.5234,50.5868,50.5234,50.5516,125400.0
2013-12-16 14:50:00,71.8,71.86,71.77,71.82,96200.0,50.5516,50.5938,50.5305,50.5657,96200.0
2013-12-16 15:00:00,71.81,71.86,71.63,71.65,290400.0,50.5586,50.5938,50.4319,50.446,290400.0
2013-12-16 15:10:00,71.65,71.68,71.5,71.61,262000.0,50.446,50.4671,50.3404,50.4178,262000.0
2013-12-16 15:20:00,71.61,71.61,71.38,71.53,486700.0,50.4178,50.4178,50.2559,50.3615,486700.0
2013-12-16 15:30:00,71.53,71.56,71.34,71.46,385300.0,50.3615,50.3826,50.2277,50.3122,385300.0
2013-12-16 15:40:00,71.46,71.63,71.39,71.51,443600.0,50.3122,50.4319,50.2629,50.3474,443600.0
2013-12-16 15:50:00,71.51,71.53,71.37,71.42,989000.0,50.3474,50.3615,50.2488,50.284,989000.0
2013-12-17 09:30:00,71.72,71.74,70.51,70.51,468000.0,50.4953,50.5093,49.6434,49.6434,468000.0
2013-12-17 09:40:00,70.53,70.66,70.25,70.29,343700.0,49.6574,49.749,49.4603,49.4885,343700.0
2013-12-17 09:50:00,70.26,70.4,70.05,70.37,672100.0,49.4673,49.5659,49.3195,49.5448,672100.0
2013-12-17 10:00:00,70.33,70.38,69.78,70.03,786300.0,49.5166,49.5518,49.1294,49.3054,786300.0
2013-12-17 10:10:00,70.03,70.2,69.83,70.05,434300.0,49.3054,49.4251,49.1646,49.3195,434300.0
2013-12-17 10:20:00,70.06,70.07,69.75,69.95,392100.0,49.3265,49.3336,49.1083,49.2491,392100.0
2013-12-17 10:30:00,69.94,69.95,69.54,69.77,408000.0,49.242,49.2491,48.9604,49.1223,408000.0
2013-12-17 10:40:00,69.76,69.81,69.33,69.36,393100.0,49.1153,49.1505,48.8126,48.8337,393100.0
2013-12-17 10:50:00,69.34,69.41,69.18,69.29,440200.0,48.8196,48.8689,48.7069,48.7844,440200.0
2013-12-17 11:00:00,69.29,69.36,69.05,69.12,430200.0,48.7844,48.8337,48.6154,48.6647,430200.0
2013-12-17 11:10:00,69.13,69.44,69.06,69.43,474000.0,48.6717,48.89,48.6225,48.883,474000.0
2013-12-17 11:20:00,69.44,69.52,69.29,69.4,261600.0,48.89,48.9463,48.7844,48.8618,261600.0
2013-12-17 11:30:00,69.4,69.47,69.25,69.38,377500.0,48.8618,48.9111,48.7562,48.8478,377500.0
2013-12-17 11:40:00,69.38,69.41,69.24,69.33,187800.0,48.8478,48.8689,48.7492,48.8126,187800.0
2013-12-17 11:50:00,69.34,69.57,69.33,69.45,316600.0,48.8196,48.9815,48.8126,48.897,316600.0
2013-12-17 12:00:00,69.45,69.61,69.42,69.54,194900.0,48.897,49.0097,48.8759,48.9604,194900.0
2013-12-17 12:10:00,69.55,69.76,69.52,69.63,388900.0,48.9675,49.1153,48.9463,49.0238,388900.0
2013-12-17 12:20:00,69.63,69.78,69.57,69.75,243700.0,49.0238,49.1294,48.9815,49.1083,243700.0
2013-12-17 12:30:00,69.75,69.81,69.68,69.75,290400.0,49.1083,49.1505,49.059,49.1083,290400.0
2013-12-17 12:40:00,69.75,69.81,69.63,69.81,319300.0,49.1083,49.1505,49.0238,49.1505,319300.0
2013-12-17 12:50:00,69.81,69.86,69.7,69.79,215800.0,49.1505,49.1857,49.0731,49.1364,215800.0
2013-12-17 13:00:00,69.8,69.93,69.75,69.91,377300.0,49.1435,49.235,49.1083,49.2209,377300.0
2013-12-17 13:10:00,69.91,69.95,69.79,69.9,294000.0,49.2209,49.2491,49.1364,49.2139,294000.0
2013-12-17 13:20:00,69.9,70.04,69.88,69.88,221300.0,49.2139,49.3124,49.1998,49.1998,221300.0
2013-12-17 13:30:00,69.88,69.93,69.81,69.83,140000.0,49.1998,49.235,49.1505,49.1646,140000.0
2013-12-17 13:40:00,69.83,69.88,69.65,69.68,119500.0,49.1646,49.1998,49.0379,49.059,119500.0
2013-12-17 13:50:00,69.69,70.14,69.69,70.11,215800.0,49.066,49.3828,49.066,49.3617,215800.0
2013-12-17 14:00:00,70.12,70.19,69.97,70.17,172700.0,49.3688,49.4181,49.2632,49.404,172700.0
2013-12-17 14:10:00,70.15,70.41,70.12,70.31,230400.0,49.3899,49.5729,49.3688,49.5025,230400.0
2013-12-17 14:20:00,70.31,70.43,70.22,70.29,214800.0,49.5025,49.587,49.4392,49.4885,214800.0
2013-12-17 14:30:00,70.28,70.39,70.14,70.18,179700.0,49.4814,49.5589,49.3828,49.411,179700.0
2013-12-17 14:40:00,70.19,70.42,70.18,70.36,179700.0,49.4181,49.58,49.411,49.5377,179700.0
2013-12-17 14:50:00,70.36,70.42,70.29,70.33,131500.0,49.5377,49.58,49.4885,49.5166,131500.0
2013-12-17 15:00:00,70.32,70.35,70.24,70.35,149600.0,49.5096,49.5307,49.4533,49.5307,149600.0
2013-12-17 15:10:00,70.35,70.37,70.29,70.33,137700.0,49.5307,49.5448,49.4885,49.5166,137700.0
2013-12-17 15:20:00,70.32,70.33,70.15,70.17,235300.0,49.5096,49.5166,49.3899,49.404,235300.0
2013-12-17 15:30:00,70.17,70.25,70.07,70.11,196400.0,49.404,49.4603,49.3336,49.3617,196400.0
2013-12-17 15:40:00,70.11,70.15,69.97,70.14,280200.0,49.3617,49.3899,49.2632,49.3828,280200.0
2013-12-17 15:50:00,70.14,70.2,70.03,70.09,635200.0,49.3828,49.4251,49.3054,49.3476,635200.0
2013-12-18 09:30:00,72.27,72.31,70.86,71.39,1305700.0,50.8825,50.9107,49.8898,50.2629,1305700.0
2013-12-18 09:40:00,71.37,71.78,71.12,71.17,560100.0,50.2488,50.5375,50.0728,50.108,560100.0
2013-12-18 09:50:00,71.17,71.47,70.62,70.7,899300.0,50.108,50.3192,49.7208,49.7771,899300.0
2013-12-18 10:00:00,70.7,71.02,70.69,71.0,486100.0,49.7771,50.0024,49.7701,49.9883,486100.0
2013-12-18 10:10:00,71.01,71.4,70.88,71.1,647500.0,49.9954,50.27,49.9039,50.0587,647500.0
2013-12-18 10:20:00,71.12,71.44,71.07,71.39,322400.0,50.0728,50.2981,50.0376,50.2629,322400.0
2013-12-18 10:30:00,71.39,71.78,71.37,71.54,675600.0,50.2629,50.5375,50.2488,50.3685,675600.0
2013-12-18 10:40:00,71.53,71.65,71.28,71.33,402800.0,50.3615,50.446,50.1855,50.2207,402800.0
2013-12-18 10:50:00,71.34,71.6,71.23,71.41,441000.0,50.2277,50.4108,50.1503,50.277,441000.0
2013-12-18 11:00:00,71.41,71.62,71.38,71.54,244500.0,50.277,50.4249,50.2559,50.3685,244500.0
2013-12-18 11:10:00,71.54,71.61,71.4,71.58,167400.0,50.3685,50.4178,50.27,50.3967,167400.0
2013-12-18 11:20:00,71.58,71.62,71.45,71.58,270100.0,50.3967,50.4249,50.3052,50.3967,270100.0
2013-12-18 11:30:00,71.58,71.66,71.44,71.48,340000.0,50.3967,50.453,50.2981,50.3263,340000.0
2013-12-18 11:40:00,71.47,71.52,71.19,71.31,624700.0,50.3192,50.3545,50.1221,50.2066,624700.0
2013-12-18 11:50:00,71.32,71.46,71.24,71.32,485500.0,50.2136,50.3122,50.1573,50.2136,485500.0
2013-12-18 12:00:00,71.32,71.62,71.18,71.59,174800.0,50.2136,50.4249,50.1151,50.4037,174800.0
2013-12-18 12:10:00,71.59,71.62,71.27,71.3,183600.0,50.4037,50.4249,50.1784,50.1996,183600.0
2013-12-18 12:20:00,71.3,71.49,71.29,71.45,209000.0,50.1996,50.3333,50.1925,50.3052,209000.0
2013-12-18 12:30:00,71.45,71.5,71.3,71.33,162800.0,50.3052,50.3404,50.1996,50.2207,162800.0
2013-12-18 12:40:00,71.34,71.42,71.29,71.34,179200.0,50.2277,50.284,50.1925,50.2277,179200.0
2013-12-18 12:50:00,71.35,71.44,71.28,71.33,212900.0,50.2348,50.2981,50.1855,50.2207,212900.0
2013-12-18 13:00:00,71.33,71.39,71.26,71.38,201800.0,50.2207,50.2629,50.1714,50.2559,201800.0
2013-12-18 13:10:00,71.39,71.42,71.22,71.23,234500.0,50.2629,50.284,50.1432,50.1503,234500.0
2013-12-18 13:20:00,71.23,71.24,71.05,71.1,297200.0,50.1503,50.1573,50.0235,50.0587,297200.0
2013-12-18 13:30:00,71.11,71.15,70.86,70.9,167400.0,50.0658,50.094,49.8898,49.9179,167400.0
2013-12-18 13:40:00,70.9,71.12,70.74,71.1,252900.0,49.9179,50.0728,49.8053,50.0587,252900.0
2013-12-18 13:50:00,71.11,71.77,71.07,71.66,264200.0,50.0658,50.5305,50.0376,50.453,264200.0
2013-12-18 14:00:00,71.58,72.4,70.62,72.2,770200.0,50.3967,50.974,49.7208,50.8332,770200.0
2013-12-18 14:10:00,72.22,72.29,71.74,71.94,336700.0,50.8473,50.8966,50.5093,50.6502,336700.0
2013-12-18 14:20:00,71.93,72.32,71.92,72.07,380200.0,50.6431,50.9177,50.6361,50.7417,380200.0
2013-12-18 14:30:00,72.08,72.16,71.88,72.15,718100.0,50.7487,50.8051,50.6079,50.798,718100.0
2013-12-18 14:40:00,72.14,72.22,71.91,71.91,465600.0,50.791,50.8473,50.629,50.629,465600.0
2013-12-18 14:50:00,71.92,72.31,71.87,72.25,412800.0,50.6361,50.9107,50.6009,50.8684,412800.0
2013-12-18 15:00:00,72.25,72.42,72.18,72.3,370300.0,50.8684,50.9881,50.8191,50.9036,370300.0
2013-12-18 15:10:00,72.3,72.79,72.3,72.75,506500.0,50.9036,51.2486,50.9036,51.2204,506500.0
2013-12-18 15:20:00,72.76,72.94,72.65,72.66,473200.0,51.2275,51.3542,51.15,51.1571,473200.0
2013-12-18 15:30:00,72.66,73.25,72.66,73.25,745900.0,51.1571,51.5725,51.1571,51.5725,745900.0
2013-12-18 15:40:00,73.24,73.44,73.15,73.28,899500.0,51.5654,51.7063,51.5021,51.5936,899500.0
2013-12-18 15:50:00,73.28,73.68,73.28,73.59,1539500.0,51.5936,51.8752,51.5936,51.8119,1539500.0
2013-12-19 09:30:00,73.02,74.19,73.0,74.19,781700.0,51.4105,52.2343,51.3965,52.2343,781700.0
2013-12-19 09:40:00,74.19,74.88,74.13,74.83,1019800.0,52.2343,52.7201,52.1921,52.6849,1019800.0
2013-12-19 09:50:00,74.83,74.85,74.27,74.33,400800.0,52.6849,52.699,52.2906,52.3329,400800.0
2013-12-19 10:00:00,74.33,74.35,74.03,74.23,372000.0,52.3329,52.3469,52.1216,52.2625,372000.0
2013-12-19 10:10:00,74.22,74.28,73.65,73.81,408300.0,52.2554,52.2977,51.8541,51.9668,408300.0
2013-12-19 10:20:00,73.81,74.16,73.79,73.95,288700.0,51.9668,52.2132,51.9527,52.0653,288700.0
2013-12-19 10:30:00,73.95,74.01,73.8,73.9,334100.0,52.0653,52.1076,51.9597,52.0301,334100.0
2013-12-19 10:40:00,73.9,74.12,73.74,74.05,303000.0,52.0301,52.185,51.9175,52.1357,303000.0
2013-12-19 10:50:00,74.06,74.12,73.88,73.99,196800.0,52.1428,52.185,52.016,52.0935,196800.0
2013-12-19 11:00:00,73.99,74.02,73.82,73.97,183100.0,52.0935,52.1146,51.9738,52.0794,183100.0
2013-12-19 11:10:00,73.98,74.01,73.78,73.79,166500.0,52.0864,52.1076,51.9456,51.9527,166500.0
2013-12-19 11:20:00,73.8,73.82,73.6,73.76,238000.0,51.9597,51.9738,51.8189,51.9315,238000.0
2013-12-19 11:30:00,73.75,73.98,73.72,73.89,191600.0,51.9245,52.0864,51.9034,52.0231,191600.0
2013-12-19 11:40:00,73.89,73.9,73.77,73.8,140400.0,52.0231,52.0301,51.9386,51.9597,140400.0
2013-12-19 11:50:00,73.8,73.85,73.71,73.79,129400.0,51.9597,51.9949,51.8963,51.9527,129400.0
2013-12-19 12:00:00,73.8,73.9,73.76,73.8,136300.0,51.9597,52.0301,51.9315,51.9597,136300.0
2013-12-19 12:10:00,73.8,73.9,73.77,73.82,151400.0,51.9597,52.0301,51.9386,51.9738,151400.0
2013-12-19 12:20:00,73.83,73.83,73.66,73.73,120000.0,51.9808,51.9808,51.8611,51.9104,120000.0
2013-12-19 12:30:00,73.72,73.79,73.5,73.5,141600.0,51.9034,51.9527,51.7485,51.7485,141600.0
2013-12-19 12:40:00,73.5,73.57,73.39,73.47,184900.0,51.7485,51.7978,51.671,51.7274,184900.0
2013-12-19 12:50:00,73.47,73.48,73.34,73.37,134700.0,51.7274,51.7344,51.6358,51.657,134700.0
2013-12-19 13:00:00,73.37,73.47,73.37,73.46,131500.0,51.657,51.7274,51.657,51.7203,131500.0
2013-12-19 13:10:00,73.47,73.53,73.33,73.42,172600.0,51.7274,51.7696,51.6288,51.6922,172600.0
2013-12-19 13:20:00,73.42,73.43,73.35,73.38,116900.0,51.6922,51.6992,51.6429,51.664,116900.0
2013-12-19 13:30:00,73.38,73.55,73.38,73.43,185300.0,51.664,51.7837,51.664,51.6992,185300.0
2013-12-19 13:40:00,73.43,73.47,73.37,73.41,144200.0,51.6992,51.7274,51.657,51.6851,144200.0
2013-12-19 13:50:00,73.42,73.5,73.41,73.43,167800.0,51.6922,51.7485,51.6851,51.6992,167800.0
2013-12-19 14:00:00,73.43,73.47,73.41,73.45,198500.0,51.6992,51.7274,51.6851,51.7133,198500.0
2013-12-19 14:10:00,73.45,73.46,73.34,73.41,144900.0,51.7133,51.7203,51.6358,51.6851,144900.0
2013-12-19 14:20:00,73.4,73.41,73.3,73.31,155800.0,51.6781,51.6851,51.6077,51.6147,155800.0
2013-12-19 14:30:00,73.31,73.31,73.17,73.22,201700.0,51.6147,51.6147,51.5162,51.5514,201700.0
2013-12-19 14:40:00,73.23,73.39,73.22,73.28,154900.0,51.5584,51.671,51.5514,51.5936,154900.0
2013-12-19 14:50:00,73.28,73.39,73.24,73.37,126300.0,51.5936,51.671,51.5654,51.657,126300.0
2013-12-19 15:00:00,73.36,73.43,73.25,73.25,170400.0,51.6499,51.6992,51.5725,51.5725,170400.0
2013-12-19 15:10:00,73.26,73.42,73.24,73.34,195200.0,51.5795,51.6922,51.5654,51.6358,195200.0
2013-12-19 15:20:00,73.34,73.38,73.21,73.22,174400.0,51.6358,51.664,51.5443,51.5514,174400.0
2013-12-19 15:30:00,73.23,73.36,73.17,73.33,203400.0,51.5584,51.6499,51.5162,51.6288,203400.0
2013-12-19 15:40:00,73.32,73.44,73.24,73.26,345100.0,51.6218,51.7063,51.5654,51.5795,345100.0
2013-12-19 15:50:00,73.26,73.48,73.23,73.42,831100.0,51.5795,51.7344,51.5584,51.6922,831100.0
2013-12-20 09:30:00,74.04,74.19,73.81,74.03,2738200.0,52.1287,52.2343,51.9668,52.1216,2738200.0
2013-12-20 09:40:00,74.04,74.35,74.03,74.31,430300.0,52.1287,52.3469,52.1216,52.3188,430300.0
2013-12-20 09:50:00,74.33,74.47,74.24,74.41,283000.0,52.3329,52.4314,52.2695,52.3892,283000.0
2013-12-20 10:00:00,74.41,74.43,73.82,73.84,298300.0,52.3892,52.4033,51.9738,51.9879,298300.0
2013-12-20 10:10:00,73.83,74.3,73.73,74.22,292000.0,51.9808,52.3117,51.9104,52.2554,292000.0
2013-12-20 10:20:00,74.22,74.25,74.12,74.2,192200.0,52.2554,52.2765,52.185,52.2413,192200.0
2013-12-20 10:30:00,74.2,74.42,74.14,74.4,197400.0,52.2413,52.3962,52.1991,52.3821,197400.0
2013-12-20 10:40:00,74.4,74.46,74.33,74.37,166100.0,52.3821,52.4244,52.3329,52.361,166100.0
2013-12-20 10:50:00,74.37,74.39,74.22,74.36,207200.0,52.361,52.3751,52.2554,52.354,207200.0
2013-12-20 11:00:00,74.36,74.45,74.35,74.45,169600.0,52.354,52.4174,52.3469,52.4174,169600.0
2013-12-20 11:10:00,74.45,74.52,74.43,74.52,167900.0,52.4174,52.4666,52.4033,52.4666,167900.0
2013-12-20 11:20:00,74.52,74.7,74.51,74.66,283600.0,52.4666,52.5934,52.4596,52.5652,283600.0
2013-12-20 11:30:00,74.68,74.82,74.67,74.82,216500.0,52.5793,52.6779,52.5722,52.6779,216500.0
2013-12-20 11:40:00,74.82,74.85,74.74,74.79,222900.0,52.6779,52.699,52.6215,52.6567,222900.0
2013-12-20 11:50:00,74.8,74.9,74.74,74.9,234400.0,52.6638,52.7342,52.6215,52.7342,234400.0
2013-12-20 12:00:00,74.89,74.98,74.88,74.95,232900.0,52.7271,52.7905,52.7201,52.7694,232900.0
2013-12-20 12:10:00,74.95,74.99,74.84,74.99,135400.0,52.7694,52.7975,52.6919,52.7975,135400.0
2013-12-20 12:20:00,74.98,75.02,74.95,75.0,521300.0,52.7905,52.8187,52.7694,52.8046,521300.0
2013-12-20 12:30:00,75.0,75.08,74.99,75.05,200300.0,52.8046,52.8609,52.7975,52.8398,200300.0
2013-12-20 12:40:00,75.05,75.05,74.94,74.97,198500.0,52.8398,52.8398,52.7623,52.7835,198500.0
2013-12-20 12:50:00,74.98,75.07,74.91,74.93,173900.0,52.7905,52.8539,52.7412,52.7553,173900.0
2013-12-20 13:00:00,74.92,75.01,74.92,74.94,95500.0,52.7483,52.8116,52.7483,52.7623,95500.0
2013-12-20 13:10:00,74.94,74.97,74.82,74.9,121400.0,52.7623,52.7835,52.6779,52.7342,121400.0
2013-12-20 13:20:00,74.9,74.98,74.9,74.93,70100.0,52.7342,52.7905,52.7342,52.7553,70100.0
2013-12-20 13:30:00,74.92,74.98,74.84,74.85,134900.0,52.7483,52.7905,52.6919,52.699,134900.0
2013-12-20 13:40:00,74.85,74.91,74.75,74.89,753700.0,52.699,52.7412,52.6286,52.7271,753700.0
2013-12-20 13:50:00,74.9,75.01,74.88,74.98,153300.0,52.7342,52.8116,52.7201,52.7905,153300.0
2013-12-20 14:00:00,74.97,75.0,74.92,74.95,202200.0,52.7835,52.8046,52.7483,52.7694,202200.0
2013-12-20 14:10:00,74.95,75.0,74.88,74.99,175300.0,52.7694,52.8046,52.7201,52.7975,175300.0
2013-12-20 14:20:00,75.0,75.03,74.95,74.95,205800.0,52.8046,52.8257,52.7694,52.7694,205800.0
2013-12-20 14:30:00,74.95,75.03,74.94,75.02,172300.0,52.7694,52.8257,52.7623,52.8187,172300.0
2013-12-20 14:40:00,75.02,75.06,75.01,75.03,128300.0,52.8187,52.8468,52.8116,52.8257,128300.0
2013-12-20 14:50:00,75.02,75.04,74.96,74.96,187500.0,52.8187,52.8327,52.7764,52.7764,187500.0
2013-12-20 15:00:00,74.96,74.99,74.9,74.97,165800.0,52.7764,52.7975,52.7342,52.7835,165800.0
2013-12-20 15:10:00,74.97,75.01,74.92,74.95,211900.0,52.7835,52.8116,52.7483,52.7694,211900.0
2013-12-20 15:20:00,74.96,74.96,74.82,74.86,242500.0,52.7764,52.7764,52.6779,52.706,242500.0
2013-12-20 15:30:00,74.87,75.01,74.75,74.94,206100.0,52.7131,52.8116,52.6286,52.7623,206100.0
2013-12-20 15:40:00,74.93,74.99,74.87,74.88,362100.0,52.7553,52.7975,52.7131,52.7201,362100.0
2013-12-20 15:50:00,74.89,74.92,74.54,74.54,1346900.0,52.7271,52.7483,52.4807,52.4807,1346900.0
2013-12-23 09:30:00,75.34,75.75,75.2,75.74,509800.0,53.044,53.3326,52.9454,53.3256,509800.0
2013-12-23 09:40:00,75.74,75.8,75.45,75.53,324000.0,53.3256,53.3678,53.1214,53.1777,324000.0
2013-12-23 09:50:00,75.51,75.67,75.45,75.46,189100.0,53.1637,53.2763,53.1214,53.1285,189100.0
2013-12-23 10:00:00,75.47,75.57,75.25,75.38,297400.0,53.1355,53.2059,52.9806,53.0721,297400.0
2013-12-23 10:10:00,75.37,75.45,75.17,75.26,347700.0,53.0651,53.1214,52.9243,52.9876,347700.0
2013-12-23 10:20:00,75.25,75.26,75.12,75.19,250500.0,52.9806,52.9876,52.8891,52.9384,250500.0
2013-12-23 10:30:00,75.18,75.28,75.1,75.25,229200.0,52.9313,53.0017,52.875,52.9806,229200.0
2013-12-23 10:40:00,75.27,75.34,75.15,75.19,237900.0,52.9947,53.044,52.9102,52.9384,237900.0
2013-12-23 10:50:00,75.19,75.19,74.97,74.97,216400.0,52.9384,52.9384,52.7835,52.7835,216400.0
2013-12-23 11:00:00,74.97,75.19,74.96,75.14,118700.0,52.7835,52.9384,52.7764,52.9032,118700.0
2013-12-23 11:10:00,75.14,75.15,75.03,75.07,141600.0,52.9032,52.9102,52.8257,52.8539,141600.0
2013-12-23 11:20:00,75.05,75.16,74.91,75.16,168200.0,52.8398,52.9172,52.7412,52.9172,168200.0
2013-12-23 11:30:00,75.16,75.23,75.09,75.1,158400.0,52.9172,52.9665,52.868,52.875,158400.0
2013-12-23 11:40:00,75.11,75.19,75.04,75.07,199400.0,52.882,52.9384,52.8327,52.8539,199400.0
2013-12-23 11:50:00,75.08,75.17,75.05,75.12,229200.0,52.8609,52.9243,52.8398,52.8891,229200.0
2013-12-23 12:00:00,75.12,75.2,75.11,75.19,153300.0,52.8891,52.9454,52.882,52.9384,153300.0
2013-12-23 12:10:00,75.2,75.25,75.15,75.17,139000.0,52.9454,52.9806,52.9102,52.9243,139000.0
2013-12-23 12:20:00,75.17,75.24,75.16,75.2,103300.0,52.9243,52.9736,52.9172,52.9454,103300.0
2013-12-23 12:30:00,75.18,75.22,75.13,75.16,123600.0,52.9313,52.9595,52.8961,52.9172,123600.0
2013-12-23 12:40:00,75.16,75.37,75.15,75.34,205600.0,52.9172,53.0651,52.9102,53.044,205600.0
2013-12-23 12:50:00,75.35,75.36,75.2,75.21,172000.0,53.051,53.058,52.9454,52.9524,172000.0
2013-12-23 13:00:00,75.2,75.21,75.12,75.12,91000.0,52.9454,52.9524,52.8891,52.8891,91000.0
2013-12-23 13:10:00,75.13,75.18,75.06,75.07,89900.0,52.8961,52.9313,52.8468,52.8539,89900.0
2013-12-23 13:20:00,75.07,75.14,75.06,75.13,96500.0,52.8539,52.9032,52.8468,52.8961,96500.0
2013-12-23 13:30:00,75.13,75.18,75.12,75.15,101000.0,52.8961,52.9313,52.8891,52.9102,101000.0
2013-12-23 13:40:00,75.15,75.15,74.91,74.95,110000.0,52.9102,52.9102,52.7412,52.7694,110000.0
2013-12-23 13:50:00,74.95,75.15,74.91,75.14,139600.0,52.7694,52.9102,52.7412,52.9032,139600.0
2013-12-23 14:00:00,75.14,75.14,74.99,75.0,126800.0,52.9032,52.9032,52.7975,52.8046,126800.0
2013-12-23 14:10:00,74.99,75.05,74.94,74.97,182400.0,52.7975,52.8398,52.7623,52.7835,182400.0
2013-12-23 14:20:00,74.97,74.99,74.85,74.87,107000.0,52.7835,52.7975,52.699,52.7131,107000.0
2013-12-23 14:30:00,74.88,74.99,74.87,74.93,112600.0,52.7201,52.7975,52.7131,52.7553,112600.0
2013-12-23 14:40:00,74.94,74.97,74.84,74.88,132000.0,52.7623,52.7835,52.6919,52.7201,132000.0
2013-12-23 14:50:00,74.89,74.9,74.68,74.68,163400.0,52.7271,52.7342,52.5793,52.5793,163400.0
2013-12-23 15:00:00,74.68,74.93,74.68,74.82,179100.0,52.5793,52.7553,52.5793,52.6779,179100.0
2013-12-23 15:10:00,74.83,74.94,74.82,74.93,152000.0,52.6849,52.7623,52.6779,52.7553,152000.0
2013-12-23 15:20:00,74.94,74.97,74.83,74.88,185500.0,52.7623,52.7835,52.6849,52.7201,185500.0
2013-12-23 15:30:00,74.87,75.01,74.82,74.99,210200.0,52.7131,52.8116,52.6779,52.7975,210200.0
2013-12-23 15:40:00,74.99,74.99,74.85,74.89,205800.0,52.7975,52.7975,52.699,52.7271,205800.0
2013-12-23 15:50:00,74.89,75.0,74.85,74.99,559200.0,52.7271,52.8046,52.699,52.7975,559200.0
2013-12-24 09:30:00,74.99,75.03,74.65,74.7,355900.0,52.7975,52.8257,52.5582,52.5934,355900.0
2013-12-24 09:40:00,74.69,74.71,74.25,74.27,337000.0,52.5863,52.6004,52.2765,52.2906,337000.0
2013-12-24 09:50:00,74.27,74.5,74.27,74.43,313300.0,52.2906,52.4526,52.2906,52.4033,313300.0
2013-12-24 10:00:00,74.45,74.5,74.31,74.34,241200.0,52.4174,52.4526,52.3188,52.3399,241200.0
2013-12-24 10:10:00,74.35,74.62,74.21,74.55,236900.0,52.3469,52.537,52.2484,52.4878,236900.0
2013-12-24 10:20:00,74.57,74.67,74.44,74.46,224700.0,52.5018,52.5722,52.4103,52.4244,224700.0
2013-12-24 10:30:00,74.45,74.53,74.35,74.41,198400.0,52.4174,52.4737,52.3469,52.3892,198400.0
2013-12-24 10:40:00,74.42,74.52,74.34,74.37,138600.0,52.3962,52.4666,52.3399,52.361,138600.0
2013-12-24 10:50:00,74.37,74.5,74.32,74.49,154000.0,52.361,52.4526,52.3258,52.4455,154000.0
2013-12-24 11:00:00,74.49,74.75,74.47,74.72,159400.0,52.4455,52.6286,52.4314,52.6074,159400.0
2013-12-24 11:10:00,74.72,74.82,74.7,74.75,171800.0,52.6074,52.6779,52.5934,52.6286,171800.0
2013-12-24 11:20:00,74.76,74.84,74.52,74.54,230900.0,52.6356,52.6919,52.4666,52.4807,230900.0
2013-12-24 11:30:00,74.54,74.73,74.54,74.73,117300.0,52.4807,52.6145,52.4807,52.6145,117300.0
2013-12-24 11:40:00,74.73,74.84,74.66,74.71,118100.0,52.6145,52.6919,52.5652,52.6004,118100.0
2013-12-24 11:50:00,74.71,74.87,74.71,74.84,92200.0,52.6004,52.7131,52.6004,52.6919,92200.0
2013-12-24 12:00:00,74.85,74.88,74.77,74.78,113000.0,52.699,52.7201,52.6427,52.6497,113000.0
2013-12-24 12:10:00,74.79,74.84,74.66,74.67,127800.0,52.6567,52.6919,52.5652,52.5722,127800.0
2013-12-24 12:20:00,74.68,74.77,74.56,74.75,173700.0,52.5793,52.6427,52.4948,52.6286,173700.0
2013-12-24 12:30:00,74.75,74.86,74.73,74.78,146600.0,52.6286,52.706,52.6145,52.6497,146600.0
2013-12-24 12:40:00,74.79,74.83,74.65,74.73,173300.0,52.6567,52.6849,52.5582,52.6145,173300.0
2013-12-24 12:50:00,74.71,75.0,74.7,74.95,384100.0,52.6004,52.8046,52.5934,52.7694,384100.0
2013-12-26 09:30:00,74.86,75.11,74.82,75.03,253700.0,52.706,52.882,52.6779,52.8257,253700.0
2013-12-26 09:40:00,75.05,75.07,74.82,74.94,227000.0,52.8398,52.8539,52.6779,52.7623,227000.0
2013-12-26 09:50:00,74.94,74.97,74.68,74.73,184000.0,52.7623,52.7835,52.5793,52.6145,184000.0
2013-12-26 10:00:00,74.77,74.86,74.66,74.85,228600.0,52.6427,52.706,52.5652,52.699,228600.0
2013-12-26 10:10:00,74.87,75.25,74.87,75.25,199000.0,52.7131,52.9806,52.7131,52.9806,199000.0
2013-12-26 10:20:00,75.25,75.33,75.18,75.33,153700.0,52.9806,53.0369,52.9313,53.0369,153700.0
2013-12-26 10:30:00,75.33,75.34,75.12,75.12,240900.0,53.0369,53.044,52.8891,52.8891,240900.0
2013-12-26 10:40:00,75.11,75.15,75.02,75.05,203200.0,52.882,52.9102,52.8187,52.8398,203200.0
2013-12-26 10:50:00,75.05,75.15,75.04,75.15,75000.0,52.8398,52.9102,52.8327,52.9102,75000.0
2013-12-26 11:00:00,75.15,75.15,75.0,75.03,150800.0,52.9102,52.9102,52.8046,52.8257,150800.0
2013-12-26 11:10:00,75.03,75.03,74.87,74.88,188400.0,52.8257,52.8257,52.7131,52.7201,188400.0
2013-12-26 11:20:00,74.88,75.0,74.88,74.99,60700.0,52.7201,52.8046,52.7201,52.7975,60700.0
2013-12-26 11:30:00,74.98,75.09,74.98,75.02,99700.0,52.7905,52.868,52.7905,52.8187,99700.0
2013-12-26 11:40:00,75.0,75.1,74.97,75.1,80700.0,52.8046,52.875,52.7835,52.875,80700.0
2013-12-26 11:50:00,75.1,75.15,75.01,75.08,66900.0,52.875,52.9102,52.8116,52.8609,66900.0
2013-12-26 12:00:00,75.07,75.1,75.0,75.04,53800.0,52.8539,52.875,52.8046,52.8327,53800.0
2013-12-26 12:10:00,75.04,75.14,75.03,75.09,55200.0,52.8327,52.9032,52.8257,52.868,55200.0
2013-12-26 12:20:00,75.09,75.09,75.04,75.09,55400.0,52.868,52.868,52.8327,52.868,55400.0
2013-12-26 12:30:00,75.1,75.19,75.1,75.17,92200.0,52.875,52.9384,52.875,52.9243,92200.0
2013-12-26 12:40:00,75.16,75.24,75.13,75.22,97900.0,52.9172,52.9736,52.8961,52.9595,97900.0
2013-12-26 12:50:00,75.23,75.24,75.19,75.21,58900.0,52.9665,52.9736,52.9384,52.9524,58900.0
2013-12-26 13:00:00,75.21,75.24,75.15,75.18,70700.0,52.9524,52.9736,52.9102,52.9313,70700.0
2013-12-26 13:10:00,75.19,75.22,75.17,75.2,89600.0,52.9384,52.9595,52.9243,52.9454,89600.0
2013-12-26 13:20:00,75.2,75.24,75.17,75.21,77700.0,52.9454,52.9736,52.9243,52.9524,77700.0
2013-12-26 13:30:00,75.21,75.32,75.2,75.3,83200.0,52.9524,53.0299,52.9454,53.0158,83200.0
2013-12-26 13:40:00,75.29,75.35,75.27,75.29,39800.0,53.0088,53.051,52.9947,53.0088,39800.0
2013-12-26 13:50:00,75.3,75.32,75.25,75.26,84700.0,53.0158,53.0299,52.9806,52.9876,84700.0
2013-12-26 14:00:00,75.28,75.3,75.23,75.27,73500.0,53.0017,53.0158,52.9665,52.9947,73500.0
2013-12-26 14:10:00,75.26,75.3,75.22,75.23,73100.0,52.9876,53.0158,52.9595,52.9665,73100.0
2013-12-26 14:20:00,75.23,75.24,75.19,75.23,69500.0,52.9665,52.9736,52.9384,52.9665,69500.0
2013-12-26 14:30:00,75.24,75.27,75.2,75.22,58100.0,52.9736,52.9947,52.9454,52.9595,58100.0
2013-12-26 14:40:00,75.22,75.22,75.1,75.13,67400.0,52.9595,52.9595,52.875,52.8961,67400.0
2013-12-26 14:50:00,75.13,75.22,75.13,75.15,66200.0,52.8961,52.9595,52.8961,52.9102,66200.0
2013-12-26 15:00:00,75.16,75.24,75.16,75.21,128800.0,52.9172,52.9736,52.9172,52.9524,128800.0
2013-12-26 15:10:00,75.21,75.22,75.15,75.16,121500.0,52.9524,52.9595,52.9102,52.9172,121500.0
2013-12-26 15:20:00,75.17,75.17,75.1,75.16,105600.0,52.9243,52.9243,52.875,52.9172,105600.0
2013-12-26 15:30:00,75.17,75.17,75.1,75.12,106200.0,52.9243,52.9243,52.875,52.8891,106200.0
2013-12-26 15:40:00,75.11,75.2,75.09,75.14,151500.0,52.882,52.9454,52.868,52.9032,151500.0
2013-12-26 15:50:00,75.14,75.2,75.13,75.2,458200.0,52.9032,52.9454,52.8961,52.9454,458200.0
2013-12-27 09:30:00,75.54,75.54,74.8,75.12,324600.0,53.1848,53.1848,52.6638,52.8891,324600.0
2013-12-27 09:40:00,75.11,75.15,74.87,74.92,145900.0,52.882,52.9102,52.7131,52.7483,145900.0
2013-12-27 09:50:00,74.91,75.12,74.81,75.08,180500.0,52.7412,52.8891,52.6708,52.8609,180500.0
2013-12-27 10:00:00,75.08,75.29,74.92,75.29,163100.0,52.8609,53.0088,52.7483,53.0088,163100.0
2013-12-27 10:10:00,75.28,75.35,75.08,75.12,146400.0,53.0017,53.051,52.8609,52.8891,146400.0
2013-12-27 10:20:00,75.14,75.14,74.9,74.95,157300.0,52.9032,52.9032,52.7342,52.7694,157300.0
2013-12-27 10:30:00,74.94,74.96,74.54,74.57,216300.0,52.7623,52.7764,52.4807,52.5018,216300.0
2013-12-27 10:40:00,74.58,74.61,74.25,74.36,307400.0,52.5089,52.53,52.2765,52.354,307400.0
2013-12-27 10:50:00,74.36,74.58,74.28,74.43,201700.0,52.354,52.5089,52.2977,52.4033,201700.0
2013-12-27 11:00:00,74.44,74.6,74.43,74.56,106300.0,52.4103,52.523,52.4033,52.4948,106300.0
2013-12-27 11:10:00,74.56,74.62,74.45,74.58,101000.0,52.4948,52.537,52.4174,52.5089,101000.0
2013-12-27 11:20:00,74.58,74.62,74.41,74.62,138600.0,52.5089,52.537,52.3892,52.537,138600.0
2013-12-27 11:30:00,74.64,74.72,74.57,74.59,105000.0,52.5511,52.6074,52.5018,52.5159,105000.0
2013-12-27 11:40:00,74.58,74.84,74.57,74.81,148900.0,52.5089,52.6919,52.5018,52.6708,148900.0
2013-12-27 11:50:00,74.78,74.8,74.68,74.78,105400.0,52.6497,52.6638,52.5793,52.6497,105400.0
2013-12-27 12:00:00,74.77,74.81,74.61,74.61,117700.0,52.6427,52.6708,52.53,52.53,117700.0
2013-12-27 12:10:00,74.6,74.62,74.5,74.62,83700.0,52.523,52.537,52.4526,52.537,83700.0
2013-12-27 12:20:00,74.62,74.63,74.51,74.56,59700.0,52.537,52.5441,52.4596,52.4948,59700.0
2013-12-27 12:30:00,74.56,74.61,74.51,74.57,75000.0,52.4948,52.53,52.4596,52.5018,75000.0
2013-12-27 12:40:00,74.58,74.58,74.38,74.43,64300.0,52.5089,52.5089,52.3681,52.4033,64300.0
2013-12-27 12:50:00,74.43,74.53,74.39,74.39,76200.0,52.4033,52.4737,52.3751,52.3751,76200.0
2013-12-27 13:00:00,74.41,74.5,74.38,74.41,70000.0,52.3892,52.4526,52.3681,52.3892,70000.0
2013-12-27 13:10:00,74.41,74.48,74.38,74.41,69700.0,52.3892,52.4385,52.3681,52.3892,69700.0
2013-12-27 13:20:00,74.41,74.44,74.39,74.42,53400.0,52.3892,52.4103,52.3751,52.3962,53400.0
2013-12-27 13:30:00,74.42,74.46,74.38,74.4,76600.0,52.3962,52.4244,52.3681,52.3821,76600.0
2013-12-27 13:40:00,74.4,74.42,74.39,74.42,31900.0,52.3821,52.3962,52.3751,52.3962,31900.0
2013-12-27 13:50:00,74.41,74.46,74.4,74.45,48800.0,52.3892,52.4244,52.3821,52.4174,48800.0
2013-12-27 14:00:00,74.45,74.47,74.4,74.46,74600.0,52.4174,52.4314,52.3821,52.4244,74600.0
2013-12-27 14:10:00,74.46,74.47,74.28,74.39,81600.0,52.4244,52.4314,52.2977,52.3751,81600.0
2013-12-27 14:20:00,74.39,74.48,74.39,74.45,53800.0,52.3751,52.4385,52.3751,52.4174,53800.0
2013-12-27 14:30:00,74.45,74.45,74.38,74.39,54300.0,52.4174,52.4174,52.3681,52.3751,54300.0
2013-12-27 14:40:00,74.39,74.53,74.34,74.53,85200.0,52.3751,52.4737,52.3399,52.4737,85200.0
2013-12-27 14:50:00,74.51,74.54,74.41,74.41,126600.0,52.4596,52.4807,52.3892,52.3892,126600.0
2013-12-27 15:00:00,74.42,74.42,74.35,74.41,93700.0,52.3962,52.3962,52.3469,52.3892,93700.0
2013-12-27 15:10:00,74.4,74.47,74.38,74.46,90400.0,52.3821,52.4314,52.3681,52.4244,90400.0
2013-12-27 15:20:00,74.46,74.48,74.36,74.38,92700.0,52.4244,52.4385,52.354,52.3681,92700.0
2013-12-27 15:30:00,74.38,74.49,74.37,74.4,186100.0,52.3681,52.4455,52.361,52.3821,186100.0
2013-12-27 15:40:00,74.4,74.44,74.38,74.42,182900.0,52.3821,52.4103,52.3681,52.3962,182900.0
2013-12-27 15:50:00,74.42,74.47,74.31,74.45,560400.0,52.3962,52.4314,52.3188,52.4174,560400.0
2013-12-30 09:30:00,74.73,74.85,74.56,74.74,266100.0,52.6145,52.699,52.4948,52.6215,266100.0
2013-12-30 09:40:00,74.7,74.78,74.22,74.28,226500.0,52.5934,52.6497,52.2554,52.2977,226500.0
2013-12-30 09:50:00,74.27,74.95,74.27,74.94,250600.0,52.2906,52.7694,52.2906,52.7623,250600.0
2013-12-30 10:00:00,74.93,75.26,74.82,74.88,375100.0,52.7553,52.9876,52.6779,52.7201,375100.0
2013-12-30 10:10:00,74.87,75.11,74.78,75.04,177400.0,52.7131,52.882,52.6497,52.8327,177400.0
2013-12-30 10:20:00,75.06,75.07,74.47,74.49,230600.0,52.8468,52.8539,52.4314,52.4455,230600.0
2013-12-30 10:30:00,74.49,74.85,74.44,74.78,253200.0,52.4455,52.699,52.4103,52.6497,253200.0
2013-12-30 10:40:00,74.81,74.87,74.75,74.78,94000.0,52.6708,52.7131,52.6286,52.6497,94000.0
2013-12-30 10:50:00,74.78,74.88,74.61,74.7,152900.0,52.6497,52.7201,52.53,52.5934,152900.0
2013-12-30 11:00:00,74.68,74.86,74.67,74.78,182700.0,52.5793,52.706,52.5722,52.6497,182700.0
2013-12-30 11:10:00,74.79,74.94,74.77,74.88,217200.0,52.6567,52.7623,52.6427,52.7201,217200.0
2013-12-30 11:20:00,74.87,74.92,74.77,74.82,200600.0,52.7131,52.7483,52.6427,52.6779,200600.0
2013-12-30 11:30:00,74.83,74.9,74.76,74.84,221300.0,52.6849,52.7342,52.6356,52.6919,221300.0
2013-12-30 11:40:00,74.84,75.05,74.84,74.95,261200.0,52.6919,52.8398,52.6919,52.7694,261200.0
2013-12-30 11:50:00,74.96,74.97,74.8,74.9,137400.0,52.7764,52.7835,52.6638,52.7342,137400.0
2013-12-30 12:00:00,74.91,74.95,74.83,74.93,84100.0,52.7412,52.7694,52.6849,52.7553,84100.0
2013-12-30 12:10:00,74.93,75.02,74.92,74.96,63900.0,52.7553,52.8187,52.7483,52.7764,63900.0
2013-12-30 12:20:00,74.96,74.98,74.8,74.91,99000.0,52.7764,52.7905,52.6638,52.7412,99000.0
2013-12-30 12:30:00,74.92,74.97,74.89,74.92,50300.0,52.7483,52.7835,52.7271,52.7483,50300.0
2013-12-30 12:40:00,74.92,75.09,74.92,75.01,88200.0,52.7483,52.868,52.7483,52.8116,88200.0
2013-12-30 12:50:00,75.0,75.07,74.95,74.96,96100.0,52.8046,52.8539,52.7694,52.7764,96100.0
2013-12-30 13:00:00,74.96,74.96,74.85,74.92,86300.0,52.7764,52.7764,52.699,52.7483,86300.0
2013-12-30 13:10:00,74.92,74.93,74.82,74.89,80000.0,52.7483,52.7553,52.6779,52.7271,80000.0
2013-12-30 13:20:00,74.89,74.92,74.86,74.91,54800.0,52.7271,52.7483,52.706,52.7412,54800.0
2013-12-30 13:30:00,74.92,75.06,74.92,75.05,106700.0,52.7483,52.8468,52.7483,52.8398,106700.0
2013-12-30 13:40:00,75.03,75.14,74.97,75.1,116200.0,52.8257,52.9032,52.7835,52.875,116200.0
2013-12-30 13:50:00,75.09,75.15,75.06,75.09,75300.0,52.868,52.9102,52.8468,52.868,75300.0
2013-12-30 14:00:00,75.1,75.13,75.0,75.0,116400.0,52.875,52.8961,52.8046,52.8046,116400.0
2013-12-30 14:10:00,75.0,75.11,74.99,75.02,82500.0,52.8046,52.882,52.7975,52.8187,82500.0
2013-12-30 14:20:00,75.01,75.07,74.96,75.02,86100.0,52.8116,52.8539,52.7764,52.8187,86100.0
2013-12-30 14:30:00,75.03,75.04,74.83,74.84,130400.0,52.8257,52.8327,52.6849,52.6919,130400.0
2013-12-30 14:40:00,74.84,74.92,74.81,74.85,96900.0,52.6919,52.7483,52.6708,52.699,96900.0
2013-12-30 14:50:00,74.85,74.89,74.82,74.86,71900.0,52.699,52.7271,52.6779,52.706,71900.0
2013-12-30 15:00:00,74.87,74.89,74.77,74.84,111900.0,52.7131,52.7271,52.6427,52.6919,111900.0
2013-12-30 15:10:00,74.84,74.89,74.81,74.87,96400.0,52.6919,52.7271,52.6708,52.7131,96400.0
2013-12-30 15:20:00,74.87,74.89,74.78,74.8,143600.0,52.7131,52.7271,52.6497,52.6638,143600.0
2013-12-30 15:30:00,74.8,74.89,74.78,74.84,118800.0,52.6638,52.7271,52.6497,52.6919,118800.0
2013-12-30 15:40:00,74.83,74.95,74.82,74.92,223700.0,52.6849,52.7694,52.6779,52.7483,223700.0
2013-12-30 15:50:00,74.93,75.08,74.92,75.08,553100.0,52.7553,52.8609,52.7483,52.8609,553100.0
2013-12-31 09:30:00,75.11,75.25,74.75,74.78,232100.0,52.882,52.9806,52.6286,52.6497,232100.0
2013-12-31 09:40:00,74.79,74.79,74.52,74.54,198300.0,52.6567,52.6567,52.4666,52.4807,198300.0
2013-12-31 09:50:00,74.53,74.69,74.37,74.64,212800.0,52.4737,52.5863,52.361,52.5511,212800.0
2013-12-31 10:00:00,74.58,74.69,74.3,74.39,357400.0,52.5089,52.5863,52.3117,52.3751,357400.0
2013-12-31 10:10:00,74.38,74.49,74.16,74.37,341100.0,52.3681,52.4455,52.2132,52.361,341100.0
2013-12-31 10:20:00,74.35,74.69,74.34,74.65,257400.0,52.3469,52.5863,52.3399,52.5582,257400.0
2013-12-31 10:30:00,74.65,74.74,74.6,74.67,210100.0,52.5582,52.6215,52.523,52.5722,210100.0
2013-12-31 10:40:00,74.65,74.72,74.5,74.65,213200.0,52.5582,52.6074,52.4526,52.5582,213200.0
2013-12-31 10:50:00,74.65,74.95,74.61,74.93,171800.0,52.5582,52.7694,52.53,52.7553,171800.0
2013-12-31 11:00:00,74.94,75.06,74.94,75.0,158200.0,52.7623,52.8468,52.7623,52.8046,158200.0
2013-12-31 11:10:00,75.0,75.09,74.97,75.02,164300.0,52.8046,52.868,52.7835,52.8187,164300.0
2013-12-31 11:20:00,75.02,75.05,74.85,74.96,109900.0,52.8187,52.8398,52.699,52.7764,109900.0
2013-12-31 11:30:00,74.97,74.99,74.89,74.95,84100.0,52.7835,52.7975,52.7271,52.7694,84100.0
2013-12-31 11:40:00,74.95,75.01,74.95,74.96,180100.0,52.7694,52.8116,52.7694,52.7764,180100.0
2013-12-31 11:50:00,74.95,75.19,74.95,75.17,260800.0,52.7694,52.9384,52.7694,52.9243,260800.0
2013-12-31 12:00:00,75.18,75.2,74.98,75.05,151500.0,52.9313,52.9454,52.7905,52.8398,151500.0
2013-12-31 12:10:00,75.05,75.11,74.94,74.97,78800.0,52.8398,52.882,52.7623,52.7835,78800.0
2013-12-31 12:20:00,74.97,75.08,74.97,75.06,39000.0,52.7835,52.8609,52.7835,52.8468,39000.0
2013-12-31 12:30:00,75.05,75.15,75.03,75.09,58200.0,52.8398,52.9102,52.8257,52.868,58200.0
2013-12-31 12:40:00,75.1,75.1,75.0,75.06,66400.0,52.875,52.875,52.8046,52.8468,66400.0
2013-12-31 12:50:00,75.07,75.08,75.01,75.04,49700.0,52.8539,52.8609,52.8116,52.8327,49700.0
2013-12-31 13:00:00,75.05,75.06,74.94,74.95,58100.0,52.8398,52.8468,52.7623,52.7694,58100.0
2013-12-31 13:10:00,74.95,75.0,74.94,74.95,42000.0,52.7694,52.8046,52.7623,52.7694,42000.0
2013-12-31 13:20:00,74.95,75.1,74.92,75.09,65800.0,52.7694,52.875,52.7483,52.868,65800.0
2013-12-31 13:30:00,75.08,75.16,75.07,75.12,51600.0,52.8609,52.9172,52.8539,52.8891,51600.0
2013-12-31 13:40:00,75.11,75.11,74.98,75.02,53200.0,52.882,52.882,52.7905,52.8187,53200.0
2013-12-31 13:50:00,75.0,75.05,74.95,74.98,52500.0,52.8046,52.8398,52.7694,52.7905,52500.0
2013-12-31 14:00:00,74.99,75.02,74.95,75.01,58900.0,52.7975,52.8187,52.7694,52.8116,58900.0
2013-12-31 14:10:00,75.01,75.1,75.01,75.08,95200.0,52.8116,52.875,52.8116,52.8609,95200.0
2013-12-31 14:20:00,75.09,75.1,75.03,75.03,131100.0,52.868,52.875,52.8257,52.8257,131100.0
2013-12-31 14:30:00,75.04,75.07,74.84,74.85,80300.0,52.8327,52.8539,52.6919,52.699,80300.0
2013-12-31 14:40:00,74.86,74.97,74.78,74.81,82600.0,52.706,52.7835,52.6497,52.6708,82600.0
2013-12-31 14:50:00,74.84,74.88,74.77,74.81,66100.0,52.6919,52.7201,52.6427,52.6708,66100.0
2013-12-31 15:00:00,74.81,74.83,74.61,74.63,95000.0,52.6708,52.6849,52.53,52.5441,95000.0
2013-12-31 15:10:00,74.63,74.76,74.62,74.73,92100.0,52.5441,52.6356,52.537,52.6145,92100.0
2013-12-31 15:20:00,74.74,74.89,74.73,74.85,116900.0,52.6215,52.7271,52.6145,52.699,116900.0
2013-12-31 15:30:00,74.86,74.94,74.85,74.9,145000.0,52.706,52.7623,52.699,52.7342,145000.0
2013-12-31 15:40:00,74.9,75.1,74.84,75.04,188300.0,52.7342,52.875,52.6919,52.8327,188300.0
2013-12-31 15:50:00,75.03,75.22,74.96,75.14,935700.0,52.8257,52.9595,52.7764,52.9032,935700.0
2014-01-02 09:30:00,75.36,75.59,74.94,75.02,564900.0,53.058,53.22,52.7623,52.8187,564900.0
2014-01-02 09:40:00,75.0,75.04,74.64,74.81,241900.0,52.8046,52.8327,52.5511,52.6708,241900.0
2014-01-02 09:50:00,74.79,74.83,74.62,74.7,268800.0,52.6567,52.6849,52.537,52.5934,268800.0
2014-01-02 10:00:00,74.67,74.79,74.53,74.62,184000.0,52.5722,52.6567,52.4737,52.537,184000.0
2014-01-02 10:10:00,74.62,74.83,74.62,74.69,204000.0,52.537,52.6849,52.537,52.5863,204000.0
2014-01-02 10:20:00,74.68,74.76,74.39,74.64,194100.0,52.5793,52.6356,52.3751,52.5511,194100.0
2014-01-02 10:30:00,74.63,74.65,74.5,74.54,135000.0,52.5441,52.5582,52.4526,52.4807,135000.0
2014-01-02 10:40:00,74.56,74.84,74.56,74.82,188000.0,52.4948,52.6919,52.4948,52.6779,188000.0
2014-01-02 10:50:00,74.81,74.88,74.71,74.78,194000.0,52.6708,52.7201,52.6004,52.6497,194000.0
2014-01-02 11:00:00,74.79,74.85,74.71,74.83,144700.0,52.6567,52.699,52.6004,52.6849,144700.0
2014-01-02 11:10:00,74.83,75.13,74.77,75.08,152100.0,52.6849,52.8961,52.6427,52.8609,152100.0
2014-01-02 11:20:00,75.07,75.21,75.05,75.07,195300.0,52.8539,52.9524,52.8398,52.8539,195300.0
2014-01-02 11:30:00,75.1,75.15,74.9,74.94,155900.0,52.875,52.9102,52.7342,52.7623,155900.0
2014-01-02 11:40:00,74.94,75.25,74.94,75.02,158800.0,52.7623,52.9806,52.7623,52.8187,158800.0
2014-01-02 11:50:00,75.01,75.1,74.9,75.07,152400.0,52.8116,52.875,52.7342,52.8539,152400.0
2014-01-02 12:00:00,75.08,75.28,75.07,75.27,221400.0,52.8609,53.0017,52.8539,52.9947,221400.0
2014-01-02 12:10:00,75.27,75.32,75.14,75.18,152200.0,52.9947,53.0299,52.9032,52.9313,152200.0
2014-01-02 12:20:00,75.18,75.19,75.04,75.07,98500.0,52.9313,52.9384,52.8327,52.8539,98500.0
2014-01-02 12:30:00,75.08,75.29,75.07,75.26,147600.0,52.8609,53.0088,52.8539,52.9876,147600.0
2014-01-02 12:40:00,75.26,75.3,75.2,75.25,124100.0,52.9876,53.0158,52.9454,52.9806,124100.0
2014-01-02 12:50:00,75.24,75.41,75.23,75.39,153900.0,52.9736,53.0933,52.9665,53.0792,153900.0
2014-01-02 13:00:00,75.41,75.47,75.37,75.43,332200.0,53.0933,53.1355,53.0651,53.1073,332200.0
2014-01-02 13:10:00,75.43,75.43,75.25,75.26,188200.0,53.1073,53.1073,52.9806,52.9876,188200.0
2014-01-02 13:20:00,75.27,75.36,75.24,75.27,156800.0,52.9947,53.058,52.9736,52.9947,156800.0
2014-01-02 13:30:00,75.28,75.29,75.13,75.2,213300.0,53.0017,53.0088,52.8961,52.9454,213300.0
2014-01-02 13:40:00,75.19,75.28,75.09,75.21,140500.0,52.9384,53.0017,52.868,52.9524,140500.0
2014-01-02 13:50:00,75.21,75.27,75.19,75.23,118200.0,52.9524,52.9947,52.9384,52.9665,118200.0
2014-01-02 14:00:00,75.23,75.3,75.18,75.25,156800.0,52.9665,53.0158,52.9313,52.9806,156800.0
2014-01-02 14:10:00,75.25,75.29,74.79,74.83,297200.0,52.9806,53.0088,52.6567,52.6849,297200.0
2014-01-02 14:20:00,74.83,75.02,74.78,74.97,132900.0,52.6849,52.8187,52.6497,52.7835,132900.0
2014-01-02 14:30:00,74.96,75.09,74.95,75.09,103100.0,52.7764,52.868,52.7694,52.868,103100.0
2014-01-02 14:40:00,75.09,75.15,75.06,75.12,138800.0,52.868,52.9102,52.8468,52.8891,138800.0
2014-01-02 14:50:00,75.13,75.16,74.92,74.96,211900.0,52.8961,52.9172,52.7483,52.7764,211900.0
2014-01-02 15:00:00,74.95,75.04,74.95,75.01,189000.0,52.7694,52.8327,52.7694,52.8116,189000.0
2014-01-02 15:10:00,75.02,75.15,75.02,75.07,248400.0,52.8187,52.9102,52.8187,52.8539,248400.0
2014-01-02 15:20:00,75.07,75.12,75.0,75.05,442200.0,52.8539,52.8891,52.8046,52.8398,442200.0
2014-01-02 15:30:00,75.05,75.13,75.02,75.07,359800.0,52.8398,52.8961,52.8187,52.8539,359800.0
2014-01-02 15:40:00,75.07,75.22,75.02,75.16,321800.0,52.8539,52.9595,52.8187,52.9172,321800.0
2014-01-02 15:50:00,75.16,75.28,75.16,75.2,526600.0,52.9172,53.0017,52.9172,52.9454,526600.0
2014-01-03 09:30:00,75.24,75.51,74.81,75.06,354200.0,52.9736,53.1637,52.6708,52.8468,354200.0
2014-01-03 09:40:00,75.04,75.15,74.8,74.88,217500.0,52.8327,52.9102,52.6638,52.7201,217500.0
2014-01-03 09:50:00,74.87,75.17,74.82,75.16,249200.0,52.7131,52.9243,52.6779,52.9172,249200.0
2014-01-03 10:00:00,75.17,75.19,74.9,74.98,161700.0,52.9243,52.9384,52.7342,52.7905,161700.0
2014-01-03 10:10:00,74.98,75.0,74.8,74.89,255000.0,52.7905,52.8046,52.6638,52.7271,255000.0
2014-01-03 10:20:00,74.89,75.0,74.86,74.91,161800.0,52.7271,52.8046,52.706,52.7412,161800.0
2014-01-03 10:30:00,74.92,75.0,74.84,74.84,306100.0,52.7483,52.8046,52.6919,52.6919,306100.0
2014-01-03 10:40:00,74.83,74.86,74.48,74.5,307500.0,52.6849,52.706,52.4385,52.4526,307500.0
2014-01-03 10:50:00,74.5,74.68,74.47,74.58,222000.0,52.4526,52.5793,52.4314,52.5089,222000.0
2014-01-03 11:00:00,74.58,74.62,74.51,74.52,157300.0,52.5089,52.537,52.4596,52.4666,157300.0
2014-01-03 11:10:00,74.51,74.62,74.42,74.52,229000.0,52.4596,52.537,52.3962,52.4666,229000.0
2014-01-03 11:20:00,74.53,74.62,74.44,74.48,252700.0,52.4737,52.537,52.4103,52.4385,252700.0
2014-01-03 11:30:00,74.48,74.61,74.45,74.46,186300.0,52.4385,52.53,52.4174,52.4244,186300.0
2014-01-03 11:40:00,74.46,74.48,74.22,74.3,211200.0,52.4244,52.4385,52.2554,52.3117,211200.0
2014-01-03 11:50:00,74.28,74.42,74.25,74.32,107300.0,52.2977,52.3962,52.2765,52.3258,107300.0
2014-01-03 12:00:00,74.32,74.34,74.25,74.33,121000.0,52.3258,52.3399,52.2765,52.3329,121000.0
2014-01-03 12:10:00,74.33,74.42,74.33,74.34,112300.0,52.3329,52.3962,52.3329,52.3399,112300.0
2014-01-03 12:20:00,74.35,74.5,74.33,74.47,99300.0,52.3469,52.4526,52.3329,52.4314,99300.0
2014-01-03 12:30:00,74.47,74.54,74.43,74.45,78600.0,52.4314,52.4807,52.4033,52.4174,78600.0
2014-01-03 12:40:00,74.44,74.48,74.36,74.42,71200.0,52.4103,52.4385,52.354,52.3962,71200.0
2014-01-03 12:50:00,74.43,74.45,74.33,74.37,75100.0,52.4033,52.4174,52.3329,52.361,75100.0
2014-01-03 13:00:00,74.37,74.39,74.3,74.36,122700.0,52.361,52.3751,52.3117,52.354,122700.0
2014-01-03 13:10:00,74.34,74.4,74.34,74.4,62500.0,52.3399,52.3821,52.3399,52.3821,62500.0
2014-01-03 13:20:00,74.4,74.49,74.37,74.43,89800.0,52.3821,52.4455,52.361,52.4033,89800.0
2014-01-03 13:30:00,74.42,74.42,74.34,74.4,83200.0,52.3962,52.3962,52.3399,52.3821,83200.0
2014-01-03 13:40:00,74.39,74.4,74.31,74.35,93500.0,52.3751,52.3821,52.3188,52.3469,93500.0
2014-01-03 13:50:00,74.34,74.42,74.34,74.36,75700.0,52.3399,52.3962,52.3399,52.354,75700.0
2014-01-03 14:00:00,74.37,74.43,74.34,74.37,81600.0,52.361,52.4033,52.3399,52.361,81600.0
2014-01-03 14:10:00,74.36,74.43,74.34,74.4,92300.0,52.354,52.4033,52.3399,52.3821,92300.0
2014-01-03 14:20:00,74.4,74.44,74.35,74.38,116200.0,52.3821,52.4103,52.3469,52.3681,116200.0
2014-01-03 14:30:00,74.4,74.44,74.36,74.41,100100.0,52.3821,52.4103,52.354,52.3892,100100.0
2014-01-03 14:40:00,74.42,74.5,74.38,74.49,150900.0,52.3962,52.4526,52.3681,52.4455,150900.0
2014-01-03 14:50:00,74.49,74.6,74.47,74.52,204500.0,52.4455,52.523,52.4314,52.4666,204500.0
2014-01-03 15:00:00,74.52,74.56,74.46,74.54,159100.0,52.4666,52.4948,52.4244,52.4807,159100.0
2014-01-03 15:10:00,74.54,74.59,74.51,74.59,172400.0,52.4807,52.5159,52.4596,52.5159,172400.0
2014-01-03 15:20:00,74.59,74.61,74.51,74.59,137400.0,52.5159,52.53,52.4596,52.5159,137400.0
2014-01-03 15:30:00,74.57,74.63,74.53,74.53,159800.0,52.5018,52.5441,52.4737,52.4737,159800.0
2014-01-03 15:40:00,74.54,74.54,74.41,74.52,206800.0,52.4807,52.4807,52.3892,52.4666,206800.0
2014-01-03 15:50:00,74.52,74.52,74.31,74.32,440000.0,52.4666,52.4666,52.3188,52.3258,440000.0
2014-01-06 09:30:00,74.58,74.69,73.83,73.84,441900.0,52.5089,52.5863,51.9808,51.9879,441900.0
2014-01-06 09:40:00,73.85,74.04,73.64,74.04,236400.0,51.9949,52.1287,51.8471,52.1287,236400.0
2014-01-06 09:50:00,73.98,73.98,73.43,73.47,244500.0,52.0864,52.0864,51.6992,51.7274,244500.0
2014-01-06 10:00:00,73.46,73.52,73.18,73.21,200200.0,51.7203,51.7626,51.5232,51.5443,200200.0
2014-01-06 10:10:00,73.21,73.55,73.13,73.47,176100.0,51.5443,51.7837,51.488,51.7274,176100.0
2014-01-06 10:20:00,73.47,73.72,73.44,73.53,157200.0,51.7274,51.9034,51.7063,51.7696,157200.0
2014-01-06 10:30:00,73.53,73.59,73.33,73.33,127100.0,51.7696,51.8119,51.6288,51.6288,127100.0
2014-01-06 10:40:00,73.3,73.39,73.21,73.28,157200.0,51.6077,51.671,51.5443,51.5936,157200.0
2014-01-06 10:50:00,73.27,73.38,73.16,73.2,265300.0,51.5866,51.664,51.5091,51.5373,265300.0
2014-01-06 11:00:00,73.2,73.34,73.13,73.22,209900.0,51.5373,51.6358,51.488,51.5514,209900.0
2014-01-06 11:10:00,73.23,73.23,72.84,72.9,204000.0,51.5584,51.5584,51.2838,51.3261,204000.0
2014-01-06 11:20:00,72.9,72.93,72.82,72.88,170000.0,51.3261,51.3472,51.2697,51.312,170000.0
2014-01-06 11:30:00,72.88,72.99,72.8,72.91,236300.0,51.312,51.3894,51.2557,51.3331,236300.0
2014-01-06 11:40:00,72.9,72.9,72.73,72.76,139000.0,51.3261,51.3261,51.2064,51.2275,139000.0
2014-01-06 11:50:00,72.78,73.1,72.74,73.07,155600.0,51.2416,51.4669,51.2134,51.4457,155600.0
2014-01-06 12:00:00,73.07,73.08,72.98,73.0,106200.0,51.4457,51.4528,51.3824,51.3965,106200.0
2014-01-06 12:10:00,72.99,73.15,72.95,73.15,127200.0,51.3894,51.5021,51.3613,51.5021,127200.0
2014-01-06 12:20:00,73.14,73.16,73.05,73.05,95800.0,51.495,51.5091,51.4317,51.4317,95800.0
2014-01-06 12:30:00,73.06,73.16,72.98,73.06,127300.0,51.4387,51.5091,51.3824,51.4387,127300.0
2014-01-06 12:40:00,73.06,73.12,72.99,73.11,65500.0,51.4387,51.481,51.3894,51.4739,65500.0
2014-01-06 12:50:00,73.1,73.16,73.05,73.05,82300.0,51.4669,51.5091,51.4317,51.4317,82300.0
2014-01-06 13:00:00,73.05,73.06,72.93,72.93,81400.0,51.4317,51.4387,51.3472,51.3472,81400.0
2014-01-06 13:10:00,72.93,73.06,72.92,73.06,73600.0,51.3472,51.4387,51.3401,51.4387,73600.0
2014-01-06 13:20:00,73.06,73.09,73.0,73.0,92800.0,51.4387,51.4598,51.3965,51.3965,92800.0
2014-01-06 13:30:00,73.01,73.05,72.95,73.05,82900.0,51.4035,51.4317,51.3613,51.4317,82900.0
2014-01-06 13:40:00,73.05,73.19,73.04,73.19,93200.0,51.4317,51.5302,51.4246,51.5302,93200.0
2014-01-06 13:50:00,73.19,73.47,73.18,73.28,183900.0,51.5302,51.7274,51.5232,51.5936,183900.0
2014-01-06 14:00:00,73.29,73.36,73.27,73.29,112000.0,51.6006,51.6499,51.5866,51.6006,112000.0
2014-01-06 14:10:00,73.29,73.37,73.25,73.34,120000.0,51.6006,51.657,51.5725,51.6358,120000.0
2014-01-06 14:20:00,73.34,73.42,73.28,73.33,98600.0,51.6358,51.6922,51.5936,51.6288,98600.0
2014-01-06 14:30:00,73.33,73.47,73.3,73.43,116000.0,51.6288,51.7274,51.6077,51.6992,116000.0
2014-01-06 14:40:00,73.42,73.55,73.41,73.55,100900.0,51.6922,51.7837,51.6851,51.7837,100900.0
2014-01-06 14:50:00,73.54,73.62,73.5,73.54,118400.0,51.7767,51.833,51.7485,51.7767,118400.0
2014-01-06 15:00:00,73.54,73.6,73.47,73.55,135700.0,51.7767,51.8189,51.7274,51.7837,135700.0
2014-01-06 15:10:00,73.55,73.57,73.48,73.55,164400.0,51.7837,51.7978,51.7344,51.7837,164400.0
2014-01-06 15:20:00,73.56,73.63,73.55,73.59,147200.0,51.7907,51.84,51.7837,51.8119,147200.0
2014-01-06 15:30:00,73.59,73.63,73.38,73.41,167700.0,51.8119,51.84,51.664,51.6851,167700.0
2014-01-06 15:40:00,73.4,73.42,73.35,73.39,197700.0,51.6781,51.6922,51.6429,51.671,197700.0
2014-01-06 15:50:00,73.39,73.42,73.21,73.24,631100.0,51.671,51.6922,51.5443,51.5654,631100.0
2014-01-07 09:30:00,73.5,73.86,73.44,73.68,388600.0,51.7485,52.002,51.7063,51.8752,388600.0
2014-01-07 09:40:00,73.68,73.87,73.65,73.65,214400.0,51.8752,52.009,51.8541,51.8541,214400.0
2014-01-07 09:50:00,73.65,73.69,73.49,73.66,138400.0,51.8541,51.8823,51.7415,51.8611,138400.0
2014-01-07 10:00:00,73.66,73.72,73.3,73.42,156800.0,51.8611,51.9034,51.6077,51.6922,156800.0
2014-01-07 10:10:00,73.47,73.66,73.36,73.5,248800.0,51.7274,51.8611,51.6499,51.7485,248800.0
2014-01-07 10:20:00,73.49,73.58,73.42,73.42,184000.0,51.7415,51.8048,51.6922,51.6922,184000.0
2014-01-07 10:30:00,73.41,73.55,73.41,73.5,137900.0,51.6851,51.7837,51.6851,51.7485,137900.0
2014-01-07 10:40:00,73.5,73.65,73.5,73.57,121600.0,51.7485,51.8541,51.7485,51.7978,121600.0
2014-01-07 10:50:00,73.57,73.59,73.49,73.59,115200.0,51.7978,51.8119,51.7415,51.8119,115200.0
2014-01-07 11:00:00,73.59,73.61,73.39,73.43,131800.0,51.8119,51.8259,51.671,51.6992,131800.0
2014-01-07 11:10:00,73.44,73.52,73.42,73.49,165100.0,51.7063,51.7626,51.6922,51.7415,165100.0
2014-01-07 11:20:00,73.49,73.51,73.38,73.4,102800.0,51.7415,51.7555,51.664,51.6781,102800.0
2014-01-07 11:30:00,73.4,73.48,73.38,73.4,87500.0,51.6781,51.7344,51.664,51.6781,87500.0
2014-01-07 11:40:00,73.4,73.42,73.29,73.33,93100.0,51.6781,51.6922,51.6006,51.6288,93100.0
2014-01-07 11:50:00,73.32,73.44,73.31,73.41,115900.0,51.6218,51.7063,51.6147,51.6851,115900.0
2014-01-07 12:00:00,73.42,73.44,73.36,73.36,72800.0,51.6922,51.7063,51.6499,51.6499,72800.0
2014-01-07 12:10:00,73.36,73.36,73.18,73.27,156500.0,51.6499,51.6499,51.5232,51.5866,156500.0
2014-01-07 12:20:00,73.27,73.32,73.18,73.19,111200.0,51.5866,51.6218,51.5232,51.5302,111200.0
2014-01-07 12:30:00,73.18,73.23,73.11,73.2,134100.0,51.5232,51.5584,51.4739,51.5373,134100.0
2014-01-07 12:40:00,73.2,73.24,73.12,73.23,97500.0,51.5373,51.5654,51.481,51.5584,97500.0
2014-01-07 12:50:00,73.22,73.24,73.16,73.2,98100.0,51.5514,51.5654,51.5091,51.5373,98100.0
2014-01-07 13:00:00,73.2,73.33,73.2,73.32,87700.0,51.5373,51.6288,51.5373,51.6218,87700.0
2014-01-07 13:10:00,73.31,73.31,73.2,73.2,80000.0,51.6147,51.6147,51.5373,51.5373,80000.0
2014-01-07 13:20:00,73.21,73.25,73.17,73.2,101500.0,51.5443,51.5725,51.5162,51.5373,101500.0
2014-01-07 13:30:00,73.2,73.22,73.16,73.19,122600.0,51.5373,51.5514,51.5091,51.5302,122600.0
2014-01-07 13:40:00,73.19,73.2,73.0,73.01,239900.0,51.5302,51.5373,51.3965,51.4035,239900.0
2014-01-07 13:50:00,73.01,73.06,72.86,72.96,177400.0,51.4035,51.4387,51.2979,51.3683,177400.0
2014-01-07 14:00:00,72.97,72.98,72.71,72.85,230800.0,51.3753,51.3824,51.1923,51.2909,230800.0
2014-01-07 14:10:00,72.84,72.91,72.84,72.87,105300.0,51.2838,51.3331,51.2838,51.3049,105300.0
2014-01-07 14:20:00,72.87,72.9,72.81,72.85,152600.0,51.3049,51.3261,51.2627,51.2909,152600.0
2014-01-07 14:30:00,72.85,73.01,72.84,72.99,172600.0,51.2909,51.4035,51.2838,51.3894,172600.0
2014-01-07 14:40:00,72.99,73.03,72.96,73.0,172700.0,51.3894,51.4176,51.3683,51.3965,172700.0
2014-01-07 14:50:00,73.0,73.01,72.84,72.85,193700.0,51.3965,51.4035,51.2838,51.2909,193700.0
2014-01-07 15:00:00,72.86,72.96,72.85,72.9,242300.0,51.2979,51.3683,51.2909,51.3261,242300.0
2014-01-07 15:10:00,72.9,72.91,72.86,72.9,132300.0,51.3261,51.3331,51.2979,51.3261,132300.0
2014-01-07 15:20:00,72.9,72.9,72.84,72.9,152900.0,51.3261,51.3261,51.2838,51.3261,152900.0
2014-01-07 15:30:00,72.89,72.9,72.83,72.88,203700.0,51.319,51.3261,51.2768,51.312,203700.0
2014-01-07 15:40:00,72.87,72.94,72.86,72.86,230600.0,51.3049,51.3542,51.2979,51.2979,230600.0
2014-01-07 15:50:00,72.87,72.89,72.73,72.76,553900.0,51.3049,51.319,51.2064,51.2275,553900.0
2014-01-08 09:30:00,73.18,73.18,72.53,72.92,527900.0,51.5232,51.5232,51.0656,51.3401,527900.0
2014-01-08 09:40:00,72.92,73.1,72.89,72.92,269600.0,51.3401,51.4669,51.319,51.3401,269600.0
2014-01-08 09:50:00,72.91,73.41,72.78,73.27,289500.0,51.3331,51.6851,51.2416,51.5866,289500.0
2014-01-08 10:00:00,73.27,73.56,73.2,73.46,564400.0,51.5866,51.7907,51.5373,51.7203,564400.0
2014-01-08 10:10:00,73.46,73.69,73.45,73.61,438800.0,51.7203,51.8823,51.7133,51.8259,438800.0
2014-01-08 10:20:00,73.6,73.94,73.56,73.93,439900.0,51.8189,52.0583,51.7907,52.0512,439900.0
2014-01-08 10:30:00,73.94,74.1,73.88,74.07,366400.0,52.0583,52.1709,52.016,52.1498,366400.0
2014-01-08 10:40:00,74.06,74.07,73.9,74.0,354200.0,52.1428,52.1498,52.0301,52.1005,354200.0
2014-01-08 10:50:00,73.99,74.07,73.78,73.9,201800.0,52.0935,52.1498,51.9456,52.0301,201800.0
2014-01-08 11:00:00,73.9,73.95,73.75,73.95,168000.0,52.0301,52.0653,51.9245,52.0653,168000.0
2014-01-08 11:10:00,73.96,74.09,73.92,74.09,176300.0,52.0724,52.1639,52.0442,52.1639,176300.0
2014-01-08 11:20:00,74.08,74.17,73.99,74.05,203400.0,52.1568,52.2202,52.0935,52.1357,203400.0
2014-01-08 11:30:00,74.05,74.09,73.98,73.99,100700.0,52.1357,52.1639,52.0864,52.0935,100700.0
2014-01-08 11:40:00,73.99,74.04,73.97,74.02,167000.0,52.0935,52.1287,52.0794,52.1146,167000.0
2014-01-08 11:50:00,74.02,74.09,73.98,74.02,164900.0,52.1146,52.1639,52.0864,52.1146,164900.0
2014-01-08 12:00:00,74.02,74.05,73.89,73.96,149100.0,52.1146,52.1357,52.0231,52.0724,149100.0
2014-01-08 12:10:00,73.96,74.0,73.85,73.86,73300.0,52.0724,52.1005,51.9949,52.002,73300.0
2014-01-08 12:20:00,73.87,73.89,73.8,73.83,72700.0,52.009,52.0231,51.9597,51.9808,72700.0
2014-01-08 12:30:00,73.84,73.91,73.81,73.85,80800.0,51.9879,52.0372,51.9668,51.9949,80800.0
2014-01-08 12:40:00,73.87,73.97,73.85,73.97,97300.0,52.009,52.0794,51.9949,52.0794,97300.0
2014-01-08 12:50:00,73.97,73.98,73.82,73.88,104900.0,52.0794,52.0864,51.9738,52.016,104900.0
2014-01-08 13:00:00,73.88,73.92,73.79,73.9,84800.0,52.016,52.0442,51.9527,52.0301,84800.0
2014-01-08 13:10:00,73.9,73.93,73.78,73.84,95300.0,52.0301,52.0512,51.9456,51.9879,95300.0
2014-01-08 13:20:00,73.85,73.94,73.81,73.91,97700.0,51.9949,52.0583,51.9668,52.0372,97700.0
2014-01-08 13:30:00,73.9,74.01,73.89,73.99,237900.0,52.0301,52.1076,52.0231,52.0935,237900.0
2014-01-08 13:40:00,73.99,74.04,73.94,73.98,139000.0,52.0935,52.1287,52.0583,52.0864,139000.0
2014-01-08 13:50:00,73.97,74.04,73.96,74.01,86100.0,52.0794,52.1287,52.0724,52.1076,86100.0
2014-01-08 14:00:00,74.02,74.12,73.9,73.99,225400.0,52.1146,52.185,52.0301,52.0935,225400.0
2014-01-08 14:10:00,73.98,74.17,73.94,74.14,114900.0,52.0864,52.2202,52.0583,52.1991,114900.0
2014-01-08 14:20:00,74.15,74.33,74.14,74.31,187000.0,52.2061,52.3329,52.1991,52.3188,187000.0
2014-01-08 14:30:00,74.3,74.38,74.25,74.3,170500.0,52.3117,52.3681,52.2765,52.3117,170500.0
2014-01-08 14:40:00,74.3,74.31,74.23,74.24,146100.0,52.3117,52.3188,52.2625,52.2695,146100.0
2014-01-08 14:50:00,74.24,74.31,74.14,74.21,127600.0,52.2695,52.3188,52.1991,52.2484,127600.0
2014-01-08 15:00:00,74.2,74.2,73.93,73.95,193600.0,52.2413,52.2413,52.0512,52.0653,193600.0
2014-01-08 15:10:00,73.95,73.95,73.73,73.74,293800.0,52.0653,52.0653,51.9104,51.9175,293800.0
2014-01-08 15:20:00,73.74,73.74,73.56,73.67,295900.0,51.9175,51.9175,51.7907,51.8682,295900.0
2014-01-08 15:30:00,73.66,73.67,73.56,73.61,290000.0,51.8611,51.8682,51.7907,51.8259,290000.0
2014-01-08 15:40:00,73.61,73.7,73.58,73.65,361200.0,51.8259,51.8893,51.8048,51.8541,361200.0
2014-01-08 15:50:00,73.65,73.66,73.45,73.48,1006000.0,51.8541,51.8611,51.7133,51.7344,1006000.0
2014-01-09 09:30:00,74.23,74.82,74.16,74.73,491600.0,52.2625,52.6779,52.2132,52.6145,491600.0
2014-01-09 09:40:00,74.72,74.94,74.71,74.84,255400.0,52.6074,52.7623,52.6004,52.6919,255400.0
2014-01-09 09:50:00,74.84,74.85,74.67,74.82,206200.0,52.6919,52.699,52.5722,52.6779,206200.0
2014-01-09 10:00:00,74.84,75.06,74.64,74.65,383900.0,52.6919,52.8468,52.5511,52.5582,383900.0
2014-01-09 10:10:00,74.65,74.65,74.37,74.56,212100.0,52.5582,52.5582,52.361,52.4948,212100.0
2014-01-09 10:20:00,74.56,74.61,74.24,74.25,235500.0,52.4948,52.53,52.2695,52.2765,235500.0
2014-01-09 10:30:00,74.25,74.28,74.01,74.24,223900.0,52.2765,52.2977,52.1076,52.2695,223900.0
2014-01-09 10:40:00,74.22,74.26,73.77,74.01,277500.0,52.2554,52.2836,51.9386,52.1076,277500.0
2014-01-09 10:50:00,74.0,74.04,73.84,73.9,161200.0,52.1005,52.1287,51.9879,52.0301,161200.0
2014-01-09 11:00:00,73.9,74.14,73.87,73.96,126000.0,52.0301,52.1991,52.009,52.0724,126000.0
2014-01-09 11:10:00,73.97,74.22,73.93,74.21,96500.0,52.0794,52.2554,52.0512,52.2484,96500.0
2014-01-09 11:20:00,74.22,74.28,74.14,74.26,122300.0,52.2554,52.2977,52.1991,52.2836,122300.0
2014-01-09 11:30:00,74.28,74.53,74.2,74.49,130100.0,52.2977,52.4737,52.2413,52.4455,130100.0
2014-01-09 11:40:00,74.48,74.62,74.35,74.56,167300.0,52.4385,52.537,52.3469,52.4948,167300.0
2014-01-09 11:50:00,74.55,74.71,74.52,74.56,172800.0,52.4878,52.6004,52.4666,52.4948,172800.0
2014-01-09 12:00:00,74.58,74.66,74.49,74.51,95100.0,52.5089,52.5652,52.4455,52.4596,95100.0
2014-01-09 12:10:00,74.51,74.64,74.49,74.59,81400.0,52.4596,52.5511,52.4455,52.5159,81400.0
2014-01-09 12:20:00,74.6,74.7,74.59,74.65,97100.0,52.523,52.5934,52.5159,52.5582,97100.0
2014-01-09 12:30:00,74.65,74.84,74.63,74.81,157700.0,52.5582,52.6919,52.5441,52.6708,157700.0
2014-01-09 12:40:00,74.81,74.81,74.54,74.64,108600.0,52.6708,52.6708,52.4807,52.5511,108600.0
2014-01-09 12:50:00,74.64,74.72,74.61,74.71,174800.0,52.5511,52.6074,52.53,52.6004,174800.0
2014-01-09 13:00:00,74.71,74.74,74.61,74.62,336400.0,52.6004,52.6215,52.53,52.537,336400.0
2014-01-09 13:10:00,74.61,74.75,74.58,74.72,200200.0,52.53,52.6286,52.5089,52.6074,200200.0
2014-01-09 13:20:00,74.73,74.73,74.56,74.61,164900.0,52.6145,52.6145,52.4948,52.53,164900.0
2014-01-09 13:30:00,74.61,74.67,74.47,74.53,142300.0,52.53,52.5722,52.4314,52.4737,142300.0
2014-01-09 13:40:00,74.53,74.58,74.48,74.52,82000.0,52.4737,52.5089,52.4385,52.4666,82000.0
2014-01-09 13:50:00,74.52,74.55,74.46,74.54,86800.0,52.4666,52.4878,52.4244,52.4807,86800.0
2014-01-09 14:00:00,74.53,74.53,74.34,74.35,144000.0,52.4737,52.4737,52.3399,52.3469,144000.0
2014-01-09 14:10:00,74.34,74.37,74.29,74.37,137900.0,52.3399,52.361,52.3047,52.361,137900.0
2014-01-09 14:20:00,74.37,74.41,74.32,74.41,123500.0,52.361,52.3892,52.3258,52.3892,123500.0
2014-01-09 14:30:00,74.42,74.42,74.25,74.25,153100.0,52.3962,52.3962,52.2765,52.2765,153100.0
2014-01-09 14:40:00,74.25,74.33,74.25,74.28,176700.0,52.2765,52.3329,52.2765,52.2977,176700.0
2014-01-09 14:50:00,74.28,74.36,74.26,74.33,147700.0,52.2977,52.354,52.2836,52.3329,147700.0
2014-01-09 15:00:00,74.33,74.39,74.27,74.32,134700.0,52.3329,52.3751,52.2906,52.3258,134700.0
2014-01-09 15:10:00,74.31,74.34,74.23,74.25,168700.0,52.3188,52.3399,52.2625,52.2765,168700.0
2014-01-09 15:20:00,74.25,74.36,74.23,74.24,163000.0,52.2765,52.354,52.2625,52.2695,163000.0
2014-01-09 15:30:00,74.25,74.28,74.11,74.19,194900.0,52.2765,52.2977,52.178,52.2343,194900.0
2014-01-09 15:40:00,74.2,74.31,74.2,74.31,297000.0,52.2413,52.3188,52.2413,52.3188,297000.0
2014-01-09 15:50:00,74.31,74.39,74.25,74.27,787300.0,52.3188,52.3751,52.2765,52.2906,787300.0
2014-01-10 09:30:00,75.0,75.04,74.25,74.75,547300.0,52.8046,52.8327,52.2765,52.6286,547300.0
2014-01-10 09:40:00,74.74,74.76,74.51,74.62,211300.0,52.6215,52.6356,52.4596,52.537,211300.0
2014-01-10 09:50:00,74.63,74.72,74.55,74.6,205600.0,52.5441,52.6074,52.4878,52.523,205600.0
2014-01-10 10:00:00,74.56,74.64,73.95,74.09,291500.0,52.4948,52.5511,52.0653,52.1639,291500.0
2014-01-10 10:10:00,74.09,74.09,73.68,74.01,197300.0,52.1639,52.1639,51.8752,52.1076,197300.0
2014-01-10 10:20:00,74.03,74.58,74.03,74.55,270700.0,52.1216,52.5089,52.1216,52.4878,270700.0
2014-01-10 10:30:00,74.55,74.56,74.19,74.23,180100.0,52.4878,52.4948,52.2343,52.2625,180100.0
2014-01-10 10:40:00,74.23,74.44,74.12,74.3,165500.0,52.2625,52.4103,52.185,52.3117,165500.0
2014-01-10 10:50:00,74.32,74.43,74.21,74.38,108200.0,52.3258,52.4033,52.2484,52.3681,108200.0
2014-01-10 11:00:00,74.39,74.42,74.07,74.19,110300.0,52.3751,52.3962,52.1498,52.2343,110300.0
2014-01-10 11:10:00,74.19,74.25,74.05,74.06,74800.0,52.2343,52.2765,52.1357,52.1428,74800.0
2014-01-10 11:20:00,74.05,74.07,73.86,73.92,116100.0,52.1357,52.1498,52.002,52.0442,116100.0
2014-01-10 11:30:00,73.91,73.91,73.52,73.67,191000.0,52.0372,52.0372,51.7626,51.8682,191000.0
2014-01-10 11:40:00,73.66,73.88,73.62,73.88,128400.0,51.8611,52.016,51.833,52.016,128400.0
2014-01-10 11:50:00,73.88,74.02,73.82,73.91,90200.0,52.016,52.1146,51.9738,52.0372,90200.0
2014-01-10 12:00:00,73.91,74.01,73.84,74.01,74700.0,52.0372,52.1076,51.9879,52.1076,74700.0
2014-01-10 12:10:00,73.99,74.14,73.93,74.05,79800.0,52.0935,52.1991,52.0512,52.1357,79800.0
2014-01-10 12:20:00,74.04,74.07,73.98,74.04,77800.0,52.1287,52.1498,52.0864,52.1287,77800.0
2014-01-10 12:30:00,74.03,74.13,74.01,74.05,69700.0,52.1216,52.1921,52.1076,52.1357,69700.0
2014-01-10 12:40:00,74.05,74.24,74.05,74.2,93700.0,52.1357,52.2695,52.1357,52.2413,93700.0
2014-01-10 12:50:00,74.2,74.22,74.06,74.07,68900.0,52.2413,52.2554,52.1428,52.1498,68900.0
2014-01-10 13:00:00,74.07,74.19,74.0,74.17,58200.0,52.1498,52.2343,52.1005,52.2202,58200.0
2014-01-10 13:10:00,74.17,74.25,74.14,74.24,55000.0,52.2202,52.2765,52.1991,52.2695,55000.0
2014-01-10 13:20:00,74.24,74.34,74.23,74.31,103200.0,52.2695,52.3399,52.2625,52.3188,103200.0
2014-01-10 13:30:00,74.3,74.44,74.29,74.42,77700.0,52.3117,52.4103,52.3047,52.3962,77700.0
2014-01-10 13:40:00,74.43,74.53,74.38,74.39,80700.0,52.4033,52.4737,52.3681,52.3751,80700.0
2014-01-10 13:50:00,74.4,74.44,74.22,74.25,93700.0,52.3821,52.4103,52.2554,52.2765,93700.0
2014-01-10 14:00:00,74.25,74.48,74.23,74.48,117700.0,52.2765,52.4385,52.2625,52.4385,117700.0
2014-01-10 14:10:00,74.48,74.49,74.37,74.43,83000.0,52.4385,52.4455,52.361,52.4033,83000.0
2014-01-10 14:20:00,74.43,74.48,74.38,74.46,123500.0,52.4033,52.4385,52.3681,52.4244,123500.0
2014-01-10 14:30:00,74.45,74.47,74.37,74.38,114800.0,52.4174,52.4314,52.361,52.3681,114800.0
2014-01-10 14:40:00,74.38,74.41,74.29,74.29,164500.0,52.3681,52.3892,52.3047,52.3047,164500.0
2014-01-10 14:50:00,74.28,74.49,74.28,74.46,175300.0,52.2977,52.4455,52.2977,52.4244,175300.0
2014-01-10 15:00:00,74.45,74.68,74.45,74.63,195800.0,52.4174,52.5793,52.4174,52.5441,195800.0
2014-01-10 15:10:00,74.63,74.71,74.6,74.67,181900.0,52.5441,52.6004,52.523,52.5722,181900.0
2014-01-10 15:20:00,74.67,74.72,74.66,74.69,173100.0,52.5722,52.6074,52.5652,52.5863,173100.0
2014-01-10 15:30:00,74.7,74.72,74.65,74.69,257700.0,52.5934,52.6074,52.5582,52.5863,257700.0
2014-01-10 15:40:00,74.7,74.8,74.67,74.76,359400.0,52.5934,52.6638,52.5722,52.6356,359400.0
2014-01-10 15:50:00,74.77,74.88,74.73,74.87,912300.0,52.6427,52.7201,52.6145,52.7131,912300.0
2014-01-13 09:30:00,75.15,75.28,74.89,74.91,503400.0,52.9102,53.0017,52.7271,52.7412,503400.0
2014-01-13 09:40:00,74.93,74.94,74.51,74.85,188700.0,52.7553,52.7623,52.4596,52.699,188700.0
2014-01-13 09:50:00,74.88,75.05,74.74,74.97,153200.0,52.7201,52.8398,52.6215,52.7835,153200.0
2014-01-13 10:00:00,75.01,75.17,74.97,75.03,269900.0,52.8116,52.9243,52.7835,52.8257,269900.0
2014-01-13 10:10:00,75.02,75.15,74.86,74.91,160100.0,52.8187,52.9102,52.706,52.7412,160100.0
2014-01-13 10:20:00,74.93,75.03,74.81,74.96,124700.0,52.7553,52.8257,52.6708,52.7764,124700.0
2014-01-13 10:30:00,74.95,75.04,74.76,74.9,128100.0,52.7694,52.8327,52.6356,52.7342,128100.0
2014-01-13 10:40:00,74.91,75.14,74.78,75.14,226800.0,52.7412,52.9032,52.6497,52.9032,226800.0
2014-01-13 10:50:00,75.15,75.27,75.08,75.1,166800.0,52.9102,52.9947,52.8609,52.875,166800.0
2014-01-13 11:00:00,75.09,75.1,74.81,74.88,175000.0,52.868,52.875,52.6708,52.7201,175000.0
2014-01-13 11:10:00,74.88,75.01,74.65,74.75,133900.0,52.7201,52.8116,52.5582,52.6286,133900.0
2014-01-13 11:20:00,74.73,74.75,74.39,74.61,185100.0,52.6145,52.6286,52.3751,52.53,185100.0
2014-01-13 11:30:00,74.61,74.68,74.39,74.44,69600.0,52.53,52.5793,52.3751,52.4103,69600.0
2014-01-13 11:40:00,74.45,74.47,74.26,74.46,99600.0,52.4174,52.4314,52.2836,52.4244,99600.0
2014-01-13 11:50:00,74.45,74.48,74.36,74.41,96000.0,52.4174,52.4385,52.354,52.3892,96000.0
2014-01-13 12:00:00,74.41,74.43,74.3,74.33,96700.0,52.3892,52.4033,52.3117,52.3329,96700.0
2014-01-13 12:10:00,74.34,74.38,74.23,74.26,60000.0,52.3399,52.3681,52.2625,52.2836,60000.0
2014-01-13 12:20:00,74.26,74.27,73.95,74.07,176300.0,52.2836,52.2906,52.0653,52.1498,176300.0
2014-01-13 12:30:00,74.07,74.07,73.67,73.78,221000.0,52.1498,52.1498,51.8682,51.9456,221000.0
2014-01-13 12:40:00,73.79,73.91,73.72,73.74,171300.0,51.9527,52.0372,51.9034,51.9175,171300.0
2014-01-13 12:50:00,73.75,73.75,73.5,73.51,191600.0,51.9245,51.9245,51.7485,51.7555,191600.0
2014-01-13 13:00:00,73.5,73.51,73.3,73.43,198300.0,51.7485,51.7555,51.6077,51.6992,198300.0
2014-01-13 13:10:00,73.44,73.51,73.34,73.34,208100.0,51.7063,51.7555,51.6358,51.6358,208100.0
2014-01-13 13:20:00,73.36,73.59,73.31,73.53,161200.0,51.6499,51.8119,51.6147,51.7696,161200.0
2014-01-13 13:30:00,73.54,73.58,73.42,73.55,109900.0,51.7767,51.8048,51.6922,51.7837,109900.0
2014-01-13 13:40:00,73.54,73.56,73.32,73.46,97400.0,51.7767,51.7907,51.6218,51.7203,97400.0
2014-01-13 13:50:00,73.46,73.46,73.31,73.45,66400.0,51.7203,51.7203,51.6147,51.7133,66400.0
2014-01-13 14:00:00,73.45,73.51,73.3,73.5,149600.0,51.7133,51.7555,51.6077,51.7485,149600.0
2014-01-13 14:10:00,73.51,73.53,73.37,73.39,95400.0,51.7555,51.7696,51.657,51.671,95400.0
2014-01-13 14:20:00,73.38,73.46,73.23,73.3,124700.0,51.664,51.7203,51.5584,51.6077,124700.0
2014-01-13 14:30:00,73.31,73.41,73.25,73.33,136500.0,51.6147,51.6851,51.5725,51.6288,136500.0
2014-01-13 14:40:00,73.3,73.34,73.09,73.15,121100.0,51.6077,51.6358,51.4598,51.5021,121100.0
2014-01-13 14:50:00,73.16,73.2,73.0,73.15,158500.0,51.5091,51.5373,51.3965,51.5021,158500.0
2014-01-13 15:00:00,73.15,73.15,72.6,72.68,345000.0,51.5021,51.5021,51.1148,51.1712,345000.0
2014-01-13 15:10:00,72.69,72.89,72.67,72.84,241800.0,51.1782,51.319,51.1641,51.2838,241800.0
2014-01-13 15:20:00,72.83,72.94,72.71,72.94,253200.0,51.2768,51.3542,51.1923,51.3542,253200.0
2014-01-13 15:30:00,72.94,73.03,72.84,72.9,276200.0,51.3542,51.4176,51.2838,51.3261,276200.0
2014-01-13 15:40:00,72.89,72.94,72.74,72.87,358800.0,51.319,51.3542,51.2134,51.3049,358800.0
2014-01-13 15:50:00,72.87,73.15,72.87,73.13,633900.0,51.3049,51.5021,51.3049,51.488,633900.0
2014-01-14 09:30:00,73.55,73.9,72.82,73.59,642800.0,51.7837,52.0301,51.2697,51.8119,642800.0
2014-01-14 09:40:00,73.59,73.95,73.28,73.84,362900.0,51.8119,52.0653,51.5936,51.9879,362900.0
2014-01-14 09:50:00,73.84,73.84,73.39,73.54,254900.0,51.9879,51.9879,51.671,51.7767,254900.0
2014-01-14 10:00:00,73.56,73.99,73.53,73.97,272800.0,51.7907,52.0935,51.7696,52.0794,272800.0
2014-01-14 10:10:00,73.95,74.02,73.51,73.56,300800.0,52.0653,52.1146,51.7555,51.7907,300800.0
2014-01-14 10:20:00,73.57,73.68,73.5,73.66,182100.0,51.7978,51.8752,51.7485,51.8611,182100.0
2014-01-14 10:30:00,73.65,73.7,73.51,73.51,145900.0,51.8541,51.8893,51.7555,51.7555,145900.0
2014-01-14 10:40:00,73.51,73.76,73.5,73.63,136500.0,51.7555,51.9315,51.7485,51.84,136500.0
2014-01-14 10:50:00,73.62,73.83,73.5,73.79,235000.0,51.833,51.9808,51.7485,51.9527,235000.0
2014-01-14 11:00:00,73.8,73.98,73.71,73.81,187900.0,51.9597,52.0864,51.8963,51.9668,187900.0
2014-01-14 11:10:00,73.81,74.09,73.8,74.04,208700.0,51.9668,52.1639,51.9597,52.1287,208700.0
2014-01-14 11:20:00,74.04,74.15,73.97,74.05,176600.0,52.1287,52.2061,52.0794,52.1357,176600.0
2014-01-14 11:30:00,74.05,74.29,74.05,74.2,193400.0,52.1357,52.3047,52.1357,52.2413,193400.0
2014-01-14 11:40:00,74.23,74.41,74.18,74.41,131800.0,52.2625,52.3892,52.2273,52.3892,131800.0
2014-01-14 11:50:00,74.41,74.54,74.24,74.3,187600.0,52.3892,52.4807,52.2695,52.3117,187600.0
2014-01-14 12:00:00,74.3,74.48,74.28,74.48,112500.0,52.3117,52.4385,52.2977,52.4385,112500.0
2014-01-14 12:10:00,74.47,74.61,74.45,74.59,254300.0,52.4314,52.53,52.4174,52.5159,254300.0
2014-01-14 12:20:00,74.6,74.77,74.55,74.71,254000.0,52.523,52.6427,52.4878,52.6004,254000.0
2014-01-14 12:30:00,74.71,74.75,74.58,74.75,171000.0,52.6004,52.6286,52.5089,52.6286,171000.0
2014-01-14 12:40:00,74.75,74.97,74.75,74.95,261300.0,52.6286,52.7835,52.6286,52.7694,261300.0
2014-01-14 12:50:00,74.94,75.02,74.89,74.99,218500.0,52.7623,52.8187,52.7271,52.7975,218500.0
2014-01-14 13:00:00,74.99,75.1,74.9,74.93,254200.0,52.7975,52.875,52.7342,52.7553,254200.0
2014-01-14 13:10:00,74.94,75.03,74.87,75.01,254300.0,52.7623,52.8257,52.7131,52.8116,254300.0
2014-01-14 13:20:00,75.01,75.02,74.87,74.9,110800.0,52.8116,52.8187,52.7131,52.7342,110800.0
2014-01-14 13:30:00,74.9,75.07,74.78,75.05,159300.0,52.7342,52.8539,52.6497,52.8398,159300.0
2014-01-14 13:40:00,75.04,75.11,74.96,75.01,103900.0,52.8327,52.882,52.7764,52.8116,103900.0
2014-01-14 13:50:00,75.01,75.17,75.01,75.11,141100.0,52.8116,52.9243,52.8116,52.882,141100.0
2014-01-14 14:00:00,75.11,75.12,74.99,75.08,137800.0,52.882,52.8891,52.7975,52.8609,137800.0
2014-01-14 14:10:00,75.06,75.06,74.92,75.0,131600.0,52.8468,52.8468,52.7483,52.8046,131600.0
2014-01-14 14:20:00,75.0,75.04,74.97,75.0,137800.0,52.8046,52.8327,52.7835,52.8046,137800.0
2014-01-14 14:30:00,75.0,75.14,74.99,75.06,128800.0,52.8046,52.9032,52.7975,52.8468,128800.0
2014-01-14 14:40:00,75.06,75.13,75.0,75.1,131900.0,52.8468,52.8961,52.8046,52.875,131900.0
2014-01-14 14:50:00,75.09,75.14,75.03,75.03,148200.0,52.868,52.9032,52.8257,52.8257,148200.0
2014-01-14 15:00:00,75.05,75.12,75.04,75.09,150000.0,52.8398,52.8891,52.8327,52.868,150000.0
2014-01-14 15:10:00,75.09,75.11,75.05,75.09,229500.0,52.868,52.882,52.8398,52.868,229500.0
2014-01-14 15:20:00,75.08,75.11,75.05,75.11,225600.0,52.8609,52.882,52.8398,52.882,225600.0
2014-01-14 15:30:00,75.11,75.11,75.03,75.06,224000.0,52.882,52.882,52.8257,52.8468,224000.0
2014-01-14 15:40:00,75.06,75.06,74.95,75.0,350800.0,52.8468,52.8468,52.7694,52.8046,350800.0
2014-01-14 15:50:00,75.0,75.06,74.89,74.98,1023200.0,52.8046,52.8468,52.7271,52.7905,1023200.0
2014-01-15 09:30:00,75.15,75.41,75.05,75.1,557500.0,52.9102,53.0933,52.8398,52.875,557500.0
2014-01-15 09:40:00,75.1,75.11,74.48,74.5,376600.0,52.875,52.882,52.4385,52.4526,376600.0
2014-01-15 09:50:00,74.5,74.83,74.49,74.79,339500.0,52.4526,52.6849,52.4455,52.6567,339500.0
2014-01-15 10:00:00,74.8,74.97,74.75,74.9,166100.0,52.6638,52.7835,52.6286,52.7342,166100.0
2014-01-15 10:10:00,74.89,74.92,74.69,74.72,240500.0,52.7271,52.7483,52.5863,52.6074,240500.0
2014-01-15 10:20:00,74.72,74.78,74.51,74.62,231700.0,52.6074,52.6497,52.4596,52.537,231700.0
2014-01-15 10:30:00,74.63,74.67,74.43,74.44,232900.0,52.5441,52.5722,52.4033,52.4103,232900.0
2014-01-15 10:40:00,74.46,74.53,74.44,74.46,176100.0,52.4244,52.4737,52.4103,52.4244,176100.0
2014-01-15 10:50:00,74.46,74.65,74.45,74.56,129800.0,52.4244,52.5582,52.4174,52.4948,129800.0
2014-01-15 11:00:00,74.56,74.85,74.49,74.7,150400.0,52.4948,52.699,52.4455,52.5934,150400.0
2014-01-15 11:10:00,74.71,74.8,74.59,74.67,100500.0,52.6004,52.6638,52.5159,52.5722,100500.0
2014-01-15 11:20:00,74.67,74.7,74.45,74.6,165900.0,52.5722,52.5934,52.4174,52.523,165900.0
2014-01-15 11:30:00,74.6,74.64,74.55,74.64,147500.0,52.523,52.5511,52.4878,52.5511,147500.0
2014-01-15 11:40:00,74.64,74.68,74.54,74.58,173100.0,52.5511,52.5793,52.4807,52.5089,173100.0
2014-01-15 11:50:00,74.58,74.71,74.56,74.7,144700.0,52.5089,52.6004,52.4948,52.5934,144700.0
2014-01-15 12:00:00,74.7,74.9,74.7,74.9,187200.0,52.5934,52.7342,52.5934,52.7342,187200.0
2014-01-15 12:10:00,74.9,74.96,74.84,74.9,172000.0,52.7342,52.7764,52.6919,52.7342,172000.0
2014-01-15 12:20:00,74.9,75.0,74.87,74.9,181500.0,52.7342,52.8046,52.7131,52.7342,181500.0
2014-01-15 12:30:00,74.9,74.93,74.83,74.86,181900.0,52.7342,52.7553,52.6849,52.706,181900.0
2014-01-15 12:40:00,74.85,75.01,74.77,74.98,284400.0,52.699,52.8116,52.6427,52.7905,284400.0
2014-01-15 12:50:00,74.99,74.99,74.85,74.95,173300.0,52.7975,52.7975,52.699,52.7694,173300.0
2014-01-15 13:00:00,74.95,75.0,74.89,74.94,75700.0,52.7694,52.8046,52.7271,52.7623,75700.0
2014-01-15 13:10:00,74.93,74.96,74.89,74.9,115100.0,52.7553,52.7764,52.7271,52.7342,115100.0
2014-01-15 13:20:00,74.91,74.96,74.87,74.91,124600.0,52.7412,52.7764,52.7131,52.7412,124600.0
2014-01-15 13:30:00,74.91,74.98,74.91,74.94,107500.0,52.7412,52.7905,52.7412,52.7623,107500.0
2014-01-15 13:40:00,74.95,74.96,74.89,74.92,107700.0,52.7694,52.7764,52.7271,52.7483,107700.0
2014-01-15 13:50:00,74.9,75.05,74.87,74.87,121800.0,52.7342,52.8398,52.7131,52.7131,121800.0
2014-01-15 14:00:00,74.87,74.94,74.8,74.87,181400.0,52.7131,52.7623,52.6638,52.7131,181400.0
2014-01-15 14:10:00,74.87,75.05,74.87,75.05,228700.0,52.7131,52.8398,52.7131,52.8398,228700.0
2014-01-15 14:20:00,75.05,75.08,74.99,74.99,135900.0,52.8398,52.8609,52.7975,52.7975,135900.0
2014-01-15 14:30:00,75.0,75.1,75.0,75.07,189200.0,52.8046,52.875,52.8046,52.8539,189200.0
2014-01-15 14:40:00,75.07,75.22,75.03,75.22,217200.0,52.8539,52.9595,52.8257,52.9595,217200.0
2014-01-15 14:50:00,75.23,75.28,75.11,75.27,161300.0,52.9665,53.0017,52.882,52.9947,161300.0
2014-01-15 15:00:00,75.27,75.4,75.23,75.25,226400.0,52.9947,53.0862,52.9665,52.9806,226400.0
2014-01-15 15:10:00,75.24,75.24,75.07,75.17,173700.0,52.9736,52.9736,52.8539,52.9243,173700.0
2014-01-15 15:20:00,75.18,75.2,75.02,75.15,160000.0,52.9313,52.9454,52.8187,52.9102,160000.0
2014-01-15 15:30:00,75.16,75.27,75.16,75.25,165600.0,52.9172,52.9947,52.9172,52.9806,165600.0
2014-01-15 15:40:00,75.26,75.27,75.17,75.21,372000.0,52.9876,52.9947,52.9243,52.9524,372000.0
2014-01-15 15:50:00,75.21,75.27,75.16,75.22,762900.0,52.9524,52.9947,52.9172,52.9595,762900.0
2014-01-16 09:30:00,75.37,75.75,75.3,75.68,561600.0,53.0651,53.3326,53.0158,53.2833,561600.0
2014-01-16 09:40:00,75.66,76.69,75.63,76.69,965200.0,53.2693,53.9944,53.2481,53.9944,965200.0
2014-01-16 09:50:00,76.66,77.18,76.33,77.09,726800.0,53.9733,54.3394,53.741,54.2761,726800.0
2014-01-16 10:00:00,77.09,77.32,76.8,76.88,660700.0,54.2761,54.438,54.0719,54.1282,660700.0
2014-01-16 10:10:00,76.89,77.28,76.86,77.24,472700.0,54.1353,54.4098,54.1141,54.3817,472700.0
2014-01-16 10:20:00,77.22,77.64,77.13,77.62,681600.0,54.3676,54.6633,54.3042,54.6492,681600.0
2014-01-16 10:30:00,77.61,77.67,77.26,77.61,500000.0,54.6422,54.6844,54.3958,54.6422,500000.0
2014-01-16 10:40:00,77.63,77.99,77.58,77.98,534700.0,54.6563,54.9097,54.6211,54.9027,534700.0
2014-01-16 10:50:00,77.98,78.18,77.53,77.66,631700.0,54.9027,55.0435,54.5859,54.6774,631700.0
2014-01-16 11:00:00,77.66,77.83,77.45,77.81,273000.0,54.6774,54.7971,54.5295,54.783,273000.0
2014-01-16 11:10:00,77.83,78.23,77.81,77.99,407500.0,54.7971,55.0787,54.783,54.9097,407500.0
2014-01-16 11:20:00,77.99,78.18,77.96,78.17,320600.0,54.9097,55.0435,54.8886,55.0365,320600.0
2014-01-16 11:30:00,78.17,78.19,78.02,78.11,426200.0,55.0365,55.0505,54.9309,54.9942,426200.0
2014-01-16 11:40:00,78.11,78.16,77.78,77.83,321400.0,54.9942,55.0294,54.7619,54.7971,321400.0
2014-01-16 11:50:00,77.83,77.99,77.82,77.97,340300.0,54.7971,54.9097,54.79,54.8956,340300.0
2014-01-16 12:00:00,77.95,78.06,77.68,78.03,604600.0,54.8816,54.959,54.6915,54.9379,604600.0
2014-01-16 12:10:00,78.03,78.49,78.0,78.48,622100.0,54.9379,55.2618,54.9168,55.2547,622100.0
2014-01-16 12:20:00,78.48,79.0,78.38,78.85,922700.0,55.2547,55.6208,55.1843,55.5152,922700.0
2014-01-16 12:30:00,78.84,78.94,78.52,78.71,459900.0,55.5082,55.5786,55.2829,55.4167,459900.0
2014-01-16 12:40:00,78.71,78.84,78.38,78.72,351000.0,55.4167,55.5082,55.1843,55.4237,351000.0
2014-01-16 12:50:00,78.71,79.02,78.68,78.98,276800.0,55.4167,55.6349,55.3955,55.6067,276800.0
2014-01-16 13:00:00,78.97,78.97,78.83,78.86,200300.0,55.5997,55.5997,55.5011,55.5223,200300.0
2014-01-16 13:10:00,78.87,78.87,78.69,78.77,215900.0,55.5293,55.5293,55.4026,55.4589,215900.0
2014-01-16 13:20:00,78.75,78.87,78.64,78.7,153400.0,55.4448,55.5293,55.3674,55.4096,153400.0
2014-01-16 13:30:00,78.7,78.7,78.05,78.06,372000.0,55.4096,55.4096,54.952,54.959,372000.0
2014-01-16 13:40:00,78.06,78.1,77.93,77.99,319000.0,54.959,54.9872,54.8675,54.9097,319000.0
2014-01-16 13:50:00,77.99,78.22,77.96,78.14,288000.0,54.9097,55.0717,54.8886,55.0153,288000.0
2014-01-16 14:00:00,78.14,78.25,77.96,77.97,325100.0,55.0153,55.0928,54.8886,54.8956,325100.0
2014-01-16 14:10:00,77.97,77.99,77.85,77.9,217400.0,54.8956,54.9097,54.8112,54.8464,217400.0
2014-01-16 14:20:00,77.9,77.97,77.8,77.93,200300.0,54.8464,54.8956,54.776,54.8675,200300.0
2014-01-16 14:30:00,77.94,78.03,77.76,77.84,272600.0,54.8745,54.9379,54.7478,54.8041,272600.0
2014-01-16 14:40:00,77.85,77.91,77.57,77.59,283600.0,54.8112,54.8534,54.614,54.6281,283600.0
2014-01-16 14:50:00,77.59,77.6,77.26,77.37,602000.0,54.6281,54.6351,54.3958,54.4732,602000.0
2014-01-16 15:00:00,77.37,77.6,77.35,77.59,353200.0,54.4732,54.6351,54.4591,54.6281,353200.0
2014-01-16 15:10:00,77.59,77.68,77.47,77.68,278200.0,54.6281,54.6915,54.5436,54.6915,278200.0
2014-01-16 15:20:00,77.68,77.72,77.56,77.69,370500.0,54.6915,54.7196,54.607,54.6985,370500.0
2014-01-16 15:30:00,77.69,77.81,77.58,77.76,322500.0,54.6985,54.783,54.6211,54.7478,322500.0
2014-01-16 15:40:00,77.76,77.78,77.64,77.75,401000.0,54.7478,54.7619,54.6633,54.7408,401000.0
2014-01-16 15:50:00,77.74,77.93,77.73,77.9,1044100.0,54.7337,54.8675,54.7267,54.8464,1044100.0
2014-01-17 09:30:00,77.65,77.93,77.44,77.86,2908500.0,54.6703,54.8675,54.5225,54.8182,2908500.0
2014-01-17 09:40:00,77.88,78.21,77.75,78.1,371500.0,54.8323,55.0646,54.7408,54.9872,371500.0
2014-01-17 09:50:00,78.09,78.24,77.8,78.17,313500.0,54.9801,55.0857,54.776,55.0365,313500.0
2014-01-17 10:00:00,78.18,78.24,78.07,78.22,329200.0,55.0435,55.0857,54.9661,55.0717,329200.0
2014-01-17 10:10:00,78.2,78.38,78.16,78.26,276300.0,55.0576,55.1843,55.0294,55.0998,276300.0
2014-01-17 10:20:00,78.26,78.28,78.13,78.19,179200.0,55.0998,55.1139,55.0083,55.0505,179200.0
2014-01-17 10:30:00,78.19,78.28,78.1,78.25,213900.0,55.0505,55.1139,54.9872,55.0928,213900.0
2014-01-17 10:40:00,78.26,78.48,78.12,78.41,173200.0,55.0998,55.2547,55.0013,55.2054,173200.0
2014-01-17 10:50:00,78.41,78.85,78.41,78.84,438900.0,55.2054,55.5152,55.2054,55.5082,438900.0
2014-01-17 11:00:00,78.83,79.06,78.67,78.73,357900.0,55.5011,55.6631,55.3885,55.4307,357900.0
2014-01-17 11:10:00,78.73,78.76,78.47,78.69,164300.0,55.4307,55.4519,55.2477,55.4026,164300.0
2014-01-17 11:20:00,78.7,78.72,78.32,78.34,148100.0,55.4096,55.4237,55.1421,55.1561,148100.0
2014-01-17 11:30:00,78.35,78.42,78.28,78.35,102300.0,55.1632,55.2125,55.1139,55.1632,102300.0
2014-01-17 11:40:00,78.35,78.56,78.33,78.53,115600.0,55.1632,55.311,55.1491,55.2899,115600.0
2014-01-17 11:50:00,78.54,78.63,78.5,78.61,100800.0,55.297,55.3603,55.2688,55.3462,100800.0
2014-01-17 12:00:00,78.6,78.72,78.52,78.72,149000.0,55.3392,55.4237,55.2829,55.4237,149000.0
2014-01-17 12:10:00,78.72,78.82,78.66,78.7,130400.0,55.4237,55.4941,55.3814,55.4096,130400.0
2014-01-17 12:20:00,78.7,78.75,78.59,78.69,81900.0,55.4096,55.4448,55.3322,55.4026,81900.0
2014-01-17 12:30:00,78.69,78.76,78.65,78.71,180300.0,55.4026,55.4519,55.3744,55.4167,180300.0
2014-01-17 12:40:00,78.69,78.73,78.53,78.66,140400.0,55.4026,55.4307,55.2899,55.3814,140400.0
2014-01-17 12:50:00,78.66,78.66,78.57,78.63,109000.0,55.3814,55.3814,55.3181,55.3603,109000.0
2014-01-17 13:00:00,78.62,78.69,78.57,78.65,99800.0,55.3533,55.4026,55.3181,55.3744,99800.0
2014-01-17 13:10:00,78.62,78.62,78.5,78.51,144300.0,55.3533,55.3533,55.2688,55.2758,144300.0
2014-01-17 13:20:00,78.5,78.58,78.49,78.5,111000.0,55.2688,55.3251,55.2618,55.2688,111000.0
2014-01-17 13:30:00,78.5,78.55,78.47,78.52,115400.0,55.2688,55.304,55.2477,55.2829,115400.0
2014-01-17 13:40:00,78.53,78.55,78.48,78.55,97600.0,55.2899,55.304,55.2547,55.304,97600.0
2014-01-17 13:50:00,78.55,78.63,78.52,78.57,113700.0,55.304,55.3603,55.2829,55.3181,113700.0
2014-01-17 14:00:00,78.56,78.6,78.49,78.55,102600.0,55.311,55.3392,55.2618,55.304,102600.0
2014-01-17 14:10:00,78.55,78.6,78.52,78.55,119800.0,55.304,55.3392,55.2829,55.304,119800.0
2014-01-17 14:20:00,78.54,78.59,78.49,78.52,104300.0,55.297,55.3322,55.2618,55.2829,104300.0
2014-01-17 14:30:00,78.51,78.54,78.49,78.52,92800.0,55.2758,55.297,55.2618,55.2829,92800.0
2014-01-17 14:40:00,78.52,78.55,78.48,78.5,117600.0,55.2829,55.304,55.2547,55.2688,117600.0
2014-01-17 14:50:00,78.5,78.52,78.48,78.51,103400.0,55.2688,55.2829,55.2547,55.2758,103400.0
2014-01-17 15:00:00,78.51,78.54,78.41,78.42,229300.0,55.2758,55.297,55.2054,55.2125,229300.0
2014-01-17 15:10:00,78.41,78.42,78.2,78.21,222100.0,55.2054,55.2125,55.0576,55.0646,222100.0
2014-01-17 15:20:00,78.21,78.21,78.02,78.13,218400.0,55.0646,55.0646,54.9309,55.0083,218400.0
2014-01-17 15:30:00,78.12,78.15,77.82,77.92,294000.0,55.0013,55.0224,54.79,54.8604,294000.0
2014-01-17 15:40:00,77.92,78.36,77.89,78.35,347900.0,54.8604,55.1702,54.8393,55.1632,347900.0
2014-01-17 15:50:00,78.35,78.44,78.22,78.43,777300.0,55.1632,55.2266,55.0717,55.2195,777300.0
2014-01-21 09:30:00,79.8,80.07,79.42,80.0,1132600.0,56.1841,56.3742,55.9165,56.3249,1132600.0
2014-01-21 09:40:00,80.0,80.56,79.97,80.44,547800.0,56.3249,56.7192,56.3038,56.6347,547800.0
2014-01-21 09:50:00,80.46,80.84,80.44,80.71,516900.0,56.6488,56.9163,56.6347,56.8248,516900.0
2014-01-21 10:00:00,80.7,81.13,80.68,80.79,381000.0,56.8177,57.1205,56.8037,56.8811,381000.0
2014-01-21 10:10:00,80.77,80.82,80.03,80.23,377200.0,56.867,56.9022,56.346,56.4868,377200.0
2014-01-21 10:20:00,80.23,80.31,79.96,80.29,370800.0,56.4868,56.5432,56.2967,56.5291,370800.0
2014-01-21 10:30:00,80.27,80.29,80.03,80.05,203600.0,56.515,56.5291,56.346,56.3601,203600.0
2014-01-21 10:40:00,80.05,80.6,80.01,80.36,205000.0,56.3601,56.7473,56.3319,56.5784,205000.0
2014-01-21 10:50:00,80.35,80.55,80.33,80.45,204200.0,56.5713,56.7121,56.5572,56.6417,204200.0
2014-01-21 11:00:00,80.44,80.45,80.1,80.1,206100.0,56.6347,56.6417,56.3953,56.3953,206100.0
2014-01-21 11:10:00,80.1,80.11,79.77,79.77,242600.0,56.3953,56.4023,56.163,56.163,242600.0
2014-01-21 11:20:00,79.77,80.12,79.77,80.06,205700.0,56.163,56.4094,56.163,56.3671,205700.0
2014-01-21 11:30:00,80.07,80.5,80.02,80.39,272500.0,56.3742,56.6769,56.339,56.5995,272500.0
2014-01-21 11:40:00,80.39,80.49,80.27,80.43,119100.0,56.5995,56.6699,56.515,56.6276,119100.0
2014-01-21 11:50:00,80.42,80.42,80.11,80.3,148800.0,56.6206,56.6206,56.4023,56.5361,148800.0
2014-01-21 12:00:00,80.29,80.33,80.16,80.23,143200.0,56.5291,56.5572,56.4375,56.4868,143200.0
2014-01-21 12:10:00,80.24,80.45,80.23,80.32,113600.0,56.4939,56.6417,56.4868,56.5502,113600.0
2014-01-21 12:20:00,80.33,80.53,80.33,80.5,175100.0,56.5572,56.698,56.5572,56.6769,175100.0
2014-01-21 12:30:00,80.48,80.57,80.44,80.54,113500.0,56.6628,56.7262,56.6347,56.7051,113500.0
2014-01-21 12:40:00,80.54,80.74,80.54,80.74,168100.0,56.7051,56.8459,56.7051,56.8459,168100.0
2014-01-21 12:50:00,80.73,80.84,80.52,80.66,288700.0,56.8389,56.9163,56.691,56.7896,288700.0
2014-01-21 13:00:00,80.65,80.9,80.62,80.9,119400.0,56.7825,56.9585,56.7614,56.9585,119400.0
2014-01-21 13:10:00,80.9,80.91,80.73,80.8,126200.0,56.9585,56.9656,56.8389,56.8881,126200.0
2014-01-21 13:20:00,80.8,80.8,80.53,80.69,165000.0,56.8881,56.8881,56.698,56.8107,165000.0
2014-01-21 13:30:00,80.7,81.21,80.7,81.1,334400.0,56.8177,57.1768,56.8177,57.0994,334400.0
2014-01-21 13:40:00,81.09,81.21,80.82,80.82,868000.0,57.0923,57.1768,56.9022,56.9022,868000.0
2014-01-21 13:50:00,80.82,81.0,80.82,80.99,122100.0,56.9022,57.029,56.9022,57.0219,122100.0
2014-01-21 14:00:00,81.0,81.0,80.91,80.98,304200.0,57.029,57.029,56.9656,57.0149,304200.0
2014-01-21 14:10:00,80.99,81.04,80.94,80.95,155500.0,57.0219,57.0571,56.9867,56.9937,155500.0
2014-01-21 14:20:00,80.97,81.09,80.91,81.07,245200.0,57.0078,57.0923,56.9656,57.0782,245200.0
2014-01-21 14:30:00,81.05,81.21,81.04,81.16,195700.0,57.0642,57.1768,57.0571,57.1416,195700.0
2014-01-21 14:40:00,81.17,81.37,81.16,81.18,255900.0,57.1486,57.2895,57.1416,57.1557,255900.0
2014-01-21 14:50:00,81.18,81.2,80.99,81.02,156100.0,57.1557,57.1698,57.0219,57.043,156100.0
2014-01-21 15:00:00,81.01,81.09,80.96,81.04,232300.0,57.036,57.0923,57.0008,57.0571,232300.0
2014-01-21 15:10:00,81.04,81.15,81.04,81.15,150600.0,57.0571,57.1346,57.0571,57.1346,150600.0
2014-01-21 15:20:00,81.15,81.21,81.1,81.16,150500.0,57.1346,57.1768,57.0994,57.1416,150500.0
2014-01-21 15:30:00,81.16,81.24,81.15,81.24,238900.0,57.1416,57.1979,57.1346,57.1979,238900.0
2014-01-21 15:40:00,81.24,81.37,81.21,81.31,438800.0,57.1979,57.2895,57.1768,57.2472,438800.0
2014-01-21 15:50:00,81.32,81.58,81.3,81.58,914800.0,57.2543,57.4373,57.2402,57.4373,914800.0
2014-01-22 09:30:00,83.7,84.4,83.2,83.44,2257400.0,58.9299,59.4228,58.5779,58.7469,2257400.0
2014-01-22 09:40:00,83.46,83.62,82.9,83.56,830600.0,58.7609,58.8736,58.3667,58.8313,830600.0
2014-01-22 09:50:00,83.56,83.6,82.92,83.08,585500.0,58.8313,58.8595,58.3807,58.4934,585500.0
2014-01-22 10:00:00,83.1,83.25,82.81,82.99,579200.0,58.5075,58.6131,58.3033,58.43,579200.0
2014-01-22 10:10:00,82.99,83.02,82.11,82.47,682600.0,58.43,58.4512,57.8105,58.0639,682600.0
2014-01-22 10:20:00,82.45,83.0,82.32,82.9,384100.0,58.0498,58.4371,57.9583,58.3667,384100.0
2014-01-22 10:30:00,82.9,82.9,82.42,82.47,240300.0,58.3667,58.3667,58.0287,58.0639,240300.0
2014-01-22 10:40:00,82.47,82.55,82.16,82.22,299000.0,58.0639,58.1202,57.8457,57.8879,299000.0
2014-01-22 10:50:00,82.23,82.23,82.05,82.17,322800.0,57.8949,57.8949,57.7682,57.8527,322800.0
2014-01-22 11:00:00,82.15,82.29,82.12,82.27,298400.0,57.8386,57.9372,57.8175,57.9231,298400.0
2014-01-22 11:10:00,82.27,82.3,82.08,82.12,266100.0,57.9231,57.9442,57.7893,57.8175,266100.0
2014-01-22 11:20:00,82.13,82.16,81.95,82.06,642700.0,57.8245,57.8457,57.6978,57.7753,642700.0
2014-01-22 11:30:00,82.06,82.29,82.05,82.28,208800.0,57.7753,57.9372,57.7682,57.9302,208800.0
2014-01-22 11:40:00,82.26,82.26,81.89,81.96,168600.0,57.9161,57.9161,57.6556,57.7049,168600.0
2014-01-22 11:50:00,81.96,82.39,81.96,82.38,228000.0,57.7049,58.0076,57.7049,58.0006,228000.0
2014-01-22 12:00:00,82.39,82.39,82.21,82.21,155000.0,58.0076,58.0076,57.8809,57.8809,155000.0
2014-01-22 12:10:00,82.21,82.51,82.21,82.46,255300.0,57.8809,58.0921,57.8809,58.0569,255300.0
2014-01-22 12:20:00,82.45,82.53,82.33,82.4,194700.0,58.0498,58.1062,57.9654,58.0146,194700.0
2014-01-22 12:30:00,82.4,82.42,82.22,82.25,134500.0,58.0146,58.0287,57.8879,57.909,134500.0
2014-01-22 12:40:00,82.25,82.27,82.2,82.26,147500.0,57.909,57.9231,57.8738,57.9161,147500.0
2014-01-22 12:50:00,82.25,82.38,82.23,82.33,175200.0,57.909,58.0006,57.8949,57.9654,175200.0
2014-01-22 13:00:00,82.33,82.36,82.29,82.31,142600.0,57.9654,57.9865,57.9372,57.9513,142600.0
2014-01-22 13:10:00,82.31,82.33,82.25,82.32,148800.0,57.9513,57.9654,57.909,57.9583,148800.0
2014-01-22 13:20:00,82.32,82.37,82.31,82.35,200600.0,57.9583,57.9935,57.9513,57.9794,200600.0
2014-01-22 13:30:00,82.35,82.35,82.21,82.25,142600.0,57.9794,57.9794,57.8809,57.909,142600.0
2014-01-22 13:40:00,82.25,82.31,82.15,82.16,158900.0,57.909,57.9513,57.8386,57.8457,158900.0
2014-01-22 13:50:00,82.17,82.29,82.14,82.15,194000.0,57.8527,57.9372,57.8316,57.8386,194000.0
2014-01-22 14:00:00,82.17,82.31,82.17,82.31,171600.0,57.8527,57.9513,57.8527,57.9513,171600.0
2014-01-22 14:10:00,82.32,82.46,82.29,82.29,292300.0,57.9583,58.0569,57.9372,57.9372,292300.0
2014-01-22 14:20:00,82.29,82.29,82.2,82.2,201100.0,57.9372,57.9372,57.8738,57.8738,201100.0
2014-01-22 14:30:00,82.2,82.21,82.03,82.16,260800.0,57.8738,57.8809,57.7541,57.8457,260800.0
2014-01-22 14:40:00,82.14,82.23,82.14,82.2,203400.0,57.8316,57.8949,57.8316,57.8738,203400.0
2014-01-22 14:50:00,82.2,82.24,82.19,82.23,189900.0,57.8738,57.902,57.8668,57.8949,189900.0
2014-01-22 15:00:00,82.23,82.27,82.19,82.23,214700.0,57.8949,57.9231,57.8668,57.8949,214700.0
2014-01-22 15:10:00,82.24,82.28,82.2,82.22,224100.0,57.902,57.9302,57.8738,57.8879,224100.0
2014-01-22 15:20:00,82.22,82.24,82.14,82.16,228900.0,57.8879,57.902,57.8316,57.8457,228900.0
2014-01-22 15:30:00,82.15,82.18,82.01,82.01,425800.0,57.8386,57.8597,57.7401,57.7401,425800.0
2014-01-22 15:40:00,82.02,82.02,81.95,81.99,532200.0,57.7471,57.7471,57.6978,57.726,532200.0
2014-01-22 15:50:00,81.98,82.18,81.98,82.18,1024600.0,57.7189,57.8597,57.7189,57.8597,1024600.0
2014-01-23 09:30:00,81.78,81.96,80.91,80.97,771200.0,57.5781,57.7049,56.9656,57.0078,771200.0
2014-01-23 09:40:00,80.98,81.79,80.94,81.79,419000.0,57.0149,57.5852,56.9867,57.5852,419000.0
2014-01-23 09:50:00,81.77,81.83,81.52,81.74,344200.0,57.5711,57.6133,57.3951,57.55,344200.0
2014-01-23 10:00:00,81.75,81.82,81.5,81.56,217200.0,57.557,57.6063,57.381,57.4232,217200.0
2014-01-23 10:10:00,81.55,81.59,81.11,81.5,335300.0,57.4162,57.4443,57.1064,57.381,335300.0
2014-01-23 10:20:00,81.49,81.65,81.41,81.54,185700.0,57.3739,57.4866,57.3176,57.4091,185700.0
2014-01-23 10:30:00,81.54,81.57,81.24,81.35,190000.0,57.4091,57.4303,57.1979,57.2754,190000.0
2014-01-23 10:40:00,81.34,81.42,81.21,81.4,194100.0,57.2683,57.3247,57.1768,57.3106,194100.0
2014-01-23 10:50:00,81.39,81.41,81.04,81.25,217700.0,57.3035,57.3176,57.0571,57.205,217700.0
2014-01-23 11:00:00,81.25,81.28,81.05,81.09,243000.0,57.205,57.2261,57.0642,57.0923,243000.0
2014-01-23 11:10:00,81.07,81.52,81.05,81.51,220300.0,57.0782,57.3951,57.0642,57.388,220300.0
2014-01-23 11:20:00,81.51,81.56,81.38,81.46,223400.0,57.388,57.4232,57.2965,57.3528,223400.0
2014-01-23 11:30:00,81.48,81.53,81.35,81.48,196700.0,57.3669,57.4021,57.2754,57.3669,196700.0
2014-01-23 11:40:00,81.48,81.53,81.45,81.49,79600.0,57.3669,57.4021,57.3458,57.3739,79600.0
2014-01-23 11:50:00,81.49,81.53,81.37,81.5,195800.0,57.3739,57.4021,57.2895,57.381,195800.0
2014-01-23 12:00:00,81.5,81.53,81.44,81.49,168200.0,57.381,57.4021,57.3387,57.3739,168200.0
2014-01-23 12:10:00,81.5,81.53,81.43,81.47,88300.0,57.381,57.4021,57.3317,57.3599,88300.0
2014-01-23 12:20:00,81.45,81.51,81.34,81.42,118300.0,57.3458,57.388,57.2683,57.3247,118300.0
2014-01-23 12:30:00,81.43,81.51,81.32,81.49,96200.0,57.3317,57.388,57.2543,57.3739,96200.0
2014-01-23 12:40:00,81.49,81.8,81.49,81.8,219500.0,57.3739,57.5922,57.3739,57.5922,219500.0
2014-01-23 12:50:00,81.78,81.8,81.56,81.64,110600.0,57.5781,57.5922,57.4232,57.4796,110600.0
2014-01-23 13:00:00,81.64,81.65,81.45,81.5,92100.0,57.4796,57.4866,57.3458,57.381,92100.0
2014-01-23 13:10:00,81.5,81.61,81.46,81.58,96600.0,57.381,57.4584,57.3528,57.4373,96600.0
2014-01-23 13:20:00,81.58,81.68,81.49,81.52,81600.0,57.4373,57.5077,57.3739,57.3951,81600.0
2014-01-23 13:30:00,81.49,81.52,81.38,81.42,189000.0,57.3739,57.3951,57.2965,57.3247,189000.0
2014-01-23 13:40:00,81.41,81.51,81.2,81.2,279800.0,57.3176,57.388,57.1698,57.1698,279800.0
2014-01-23 13:50:00,81.2,81.4,81.15,81.17,146600.0,57.1698,57.3106,57.1346,57.1486,146600.0
2014-01-23 14:00:00,81.15,81.51,81.15,81.48,189300.0,57.1346,57.388,57.1346,57.3669,189300.0
2014-01-23 14:10:00,81.48,81.66,81.45,81.63,137300.0,57.3669,57.4936,57.3458,57.4725,137300.0
2014-01-23 14:20:00,81.63,81.92,81.62,81.87,261600.0,57.4725,57.6767,57.4655,57.6415,261600.0
2014-01-23 14:30:00,81.88,81.98,81.77,81.97,196700.0,57.6485,57.7189,57.5711,57.7119,196700.0
2014-01-23 14:40:00,81.96,82.02,81.75,82.0,254900.0,57.7049,57.7471,57.557,57.733,254900.0
2014-01-23 14:50:00,82.0,82.2,81.95,81.99,321600.0,57.733,57.8738,57.6978,57.726,321600.0
2014-01-23 15:00:00,81.99,82.1,81.91,82.0,246900.0,57.726,57.8034,57.6696,57.733,246900.0
2014-01-23 15:10:00,81.99,82.05,81.89,81.9,196300.0,57.726,57.7682,57.6556,57.6626,196300.0
2014-01-23 15:20:00,81.9,82.04,81.89,82.03,158900.0,57.6626,57.7612,57.6556,57.7541,158900.0
2014-01-23 15:30:00,82.03,82.12,81.95,82.04,355800.0,57.7541,57.8175,57.6978,57.7612,355800.0
2014-01-23 15:40:00,82.03,82.04,81.95,81.97,335300.0,57.7541,57.7612,57.6978,57.7119,335300.0
2014-01-23 15:50:00,81.96,82.28,81.96,82.15,797200.0,57.7049,57.9302,57.7049,57.8386,797200.0
2014-01-24 09:30:00,81.75,82.68,81.54,82.13,1026000.0,57.557,58.2118,57.4091,57.8245,1026000.0
2014-01-24 09:40:00,82.14,82.19,81.93,82.0,349400.0,57.8316,57.8668,57.6837,57.733,349400.0
2014-01-24 09:50:00,81.95,82.28,81.81,82.08,380700.0,57.6978,57.9302,57.5992,57.7893,380700.0
2014-01-24 10:00:00,82.09,82.1,81.84,82.04,316900.0,57.7964,57.8034,57.6204,57.7612,316900.0
2014-01-24 10:10:00,82.04,82.15,81.98,82.08,363200.0,57.7612,57.8386,57.7189,57.7893,363200.0
2014-01-24 10:20:00,82.08,82.1,81.92,82.02,289300.0,57.7893,57.8034,57.6767,57.7471,289300.0
2014-01-24 10:30:00,82.02,82.04,81.56,81.58,311000.0,57.7471,57.7612,57.4232,57.4373,311000.0
2014-01-24 10:40:00,81.59,81.62,81.09,81.23,374600.0,57.4443,57.4655,57.0923,57.1909,374600.0
2014-01-24 10:50:00,81.23,81.3,81.0,81.3,255100.0,57.1909,57.2402,57.029,57.2402,255100.0
2014-01-24 11:00:00,81.29,81.35,80.61,80.63,226600.0,57.2331,57.2754,56.7544,56.7684,226600.0
2014-01-24 11:10:00,80.63,80.71,79.75,79.99,585700.0,56.7684,56.8248,56.1489,56.3179,585700.0
2014-01-24 11:20:00,79.99,80.24,79.89,80.23,283800.0,56.3179,56.4939,56.2474,56.4868,283800.0
2014-01-24 11:30:00,80.22,80.57,80.16,80.56,250500.0,56.4798,56.7262,56.4375,56.7192,250500.0
2014-01-24 11:40:00,80.57,81.19,80.53,81.07,325800.0,56.7262,57.1627,56.698,57.0782,325800.0
2014-01-24 11:50:00,81.06,81.42,80.95,81.38,403500.0,57.0712,57.3247,56.9937,57.2965,403500.0
2014-01-24 12:00:00,81.38,81.62,81.09,81.31,182400.0,57.2965,57.4655,57.0923,57.2472,182400.0
2014-01-24 12:10:00,81.31,81.59,81.3,81.31,158000.0,57.2472,57.4443,57.2402,57.2472,158000.0
2014-01-24 12:20:00,81.31,81.4,81.2,81.39,161500.0,57.2472,57.3106,57.1698,57.3035,161500.0
2014-01-24 12:30:00,81.39,81.67,81.31,81.63,208800.0,57.3035,57.5007,57.2472,57.4725,208800.0
2014-01-24 12:40:00,81.63,81.63,81.07,81.09,173900.0,57.4725,57.4725,57.0782,57.0923,173900.0
2014-01-24 12:50:00,81.1,81.34,81.08,81.23,123000.0,57.0994,57.2683,57.0853,57.1909,123000.0
2014-01-24 13:00:00,81.23,81.26,81.08,81.23,109300.0,57.1909,57.212,57.0853,57.1909,109300.0
2014-01-24 13:10:00,81.23,81.29,81.16,81.19,71200.0,57.1909,57.2331,57.1416,57.1627,71200.0
2014-01-24 13:20:00,81.2,81.2,80.84,80.89,152400.0,57.1698,57.1698,56.9163,56.9515,152400.0
2014-01-24 13:30:00,80.88,80.89,80.62,80.82,114700.0,56.9445,56.9515,56.7614,56.9022,114700.0
2014-01-24 13:40:00,80.8,80.86,80.73,80.84,87400.0,56.8881,56.9304,56.8389,56.9163,87400.0
2014-01-24 13:50:00,80.87,80.98,80.83,80.89,182600.0,56.9374,57.0149,56.9093,56.9515,182600.0
2014-01-24 14:00:00,80.89,80.93,80.57,80.71,186300.0,56.9515,56.9797,56.7262,56.8248,186300.0
2014-01-24 14:10:00,80.73,80.84,80.63,80.73,156200.0,56.8389,56.9163,56.7684,56.8389,156200.0
2014-01-24 14:20:00,80.73,80.79,80.6,80.71,126900.0,56.8389,56.8811,56.7473,56.8248,126900.0
2014-01-24 14:30:00,80.69,81.05,80.64,81.04,153700.0,56.8107,57.0642,56.7755,57.0571,153700.0
2014-01-24 14:40:00,81.04,81.27,81.0,81.2,192000.0,57.0571,57.219,57.029,57.1698,192000.0
2014-01-24 14:50:00,81.21,81.47,81.18,81.39,306600.0,57.1768,57.3599,57.1557,57.3035,306600.0
2014-01-24 15:00:00,81.39,81.42,81.24,81.31,217200.0,57.3035,57.3247,57.1979,57.2472,217200.0
2014-01-24 15:10:00,81.3,81.3,80.78,80.97,296200.0,57.2402,57.2402,56.8741,57.0078,296200.0
2014-01-24 15:20:00,80.97,81.0,80.76,80.97,327900.0,57.0078,57.029,56.86,57.0078,327900.0
2014-01-24 15:30:00,80.97,81.13,80.94,81.0,382500.0,57.0078,57.1205,56.9867,57.029,382500.0
2014-01-24 15:40:00,81.0,81.05,80.88,80.9,447300.0,57.029,57.0642,56.9445,56.9585,447300.0
2014-01-24 15:50:00,80.89,81.04,80.62,80.62,966500.0,56.9515,57.0571,56.7614,56.7614,966500.0
2014-01-27 09:30:00,80.55,80.76,78.79,79.13,866900.0,56.7121,56.86,55.473,55.7124,866900.0
2014-01-27 09:40:00,79.12,79.88,79.06,79.38,368400.0,55.7053,56.2404,55.6631,55.8884,368400.0
2014-01-27 09:50:00,79.37,79.69,78.82,79.56,418000.0,55.8813,56.1066,55.4941,56.0151,418000.0
2014-01-27 10:00:00,79.58,79.77,79.36,79.69,317600.0,56.0292,56.163,55.8743,56.1066,317600.0
2014-01-27 10:10:00,79.65,79.67,78.6,78.64,323700.0,56.0785,56.0926,55.3392,55.3674,323700.0
2014-01-27 10:20:00,78.64,78.79,78.28,78.42,444600.0,55.3674,55.473,55.1139,55.2125,444600.0
2014-01-27 10:30:00,78.44,78.52,77.59,77.98,544700.0,55.2266,55.2829,54.6281,54.9027,544700.0
2014-01-27 10:40:00,77.99,78.88,77.95,78.69,323800.0,54.9097,55.5363,54.8816,55.4026,323800.0
2014-01-27 10:50:00,78.7,78.8,78.38,78.56,188200.0,55.4096,55.48,55.1843,55.311,188200.0
2014-01-27 11:00:00,78.54,78.71,78.36,78.49,156700.0,55.297,55.4167,55.1702,55.2618,156700.0
2014-01-27 11:10:00,78.5,78.63,78.2,78.48,192200.0,55.2688,55.3603,55.0576,55.2547,192200.0
2014-01-27 11:20:00,78.52,78.67,78.37,78.49,165900.0,55.2829,55.3885,55.1773,55.2618,165900.0
2014-01-27 11:30:00,78.47,78.54,78.17,78.26,140700.0,55.2477,55.297,55.0365,55.0998,140700.0
2014-01-27 11:40:00,78.24,78.54,78.16,78.41,170300.0,55.0857,55.297,55.0294,55.2054,170300.0
2014-01-27 11:50:00,78.41,78.55,78.27,78.38,298600.0,55.2054,55.304,55.1069,55.1843,298600.0
2014-01-27 12:00:00,78.37,78.41,78.11,78.19,287500.0,55.1773,55.2054,54.9942,55.0505,287500.0
2014-01-27 12:10:00,78.18,78.22,77.93,78.08,278400.0,55.0435,55.0717,54.8675,54.9731,278400.0
2014-01-27 12:20:00,78.04,78.16,77.81,78.1,179000.0,54.9449,55.0294,54.783,54.9872,179000.0
2014-01-27 12:30:00,78.09,78.12,77.85,78.01,160000.0,54.9801,55.0013,54.8112,54.9238,160000.0
2014-01-27 12:40:00,78.02,78.24,77.92,78.2,212800.0,54.9309,55.0857,54.8604,55.0576,212800.0
2014-01-27 12:50:00,78.19,78.34,78.11,78.18,129500.0,55.0505,55.1561,54.9942,55.0435,129500.0
2014-01-27 13:00:00,78.17,78.89,78.1,78.78,245600.0,55.0365,55.5434,54.9872,55.4659,245600.0
2014-01-27 13:10:00,78.78,79.34,78.73,79.24,277200.0,55.4659,55.8602,55.4307,55.7898,277200.0
2014-01-27 13:20:00,79.25,79.4,79.0,79.1,181300.0,55.7968,55.9025,55.6208,55.6912,181300.0
2014-01-27 13:30:00,79.11,79.16,78.93,79.12,120000.0,55.6983,55.7335,55.5715,55.7053,120000.0
2014-01-27 13:40:00,79.1,79.4,79.08,79.37,153700.0,55.6912,55.9025,55.6772,55.8813,153700.0
2014-01-27 13:50:00,79.37,79.62,79.35,79.54,221200.0,55.8813,56.0573,55.8673,56.001,221200.0
2014-01-27 14:00:00,79.53,79.93,79.52,79.56,201900.0,55.994,56.2756,55.9869,56.0151,201900.0
2014-01-27 14:10:00,79.57,79.76,79.54,79.54,159300.0,56.0221,56.1559,56.001,56.001,159300.0
2014-01-27 14:20:00,79.56,79.61,79.34,79.54,157500.0,56.0151,56.0503,55.8602,56.001,157500.0
2014-01-27 14:30:00,79.53,79.94,79.5,79.89,206000.0,55.994,56.2826,55.9729,56.2474,206000.0
2014-01-27 14:40:00,79.89,80.14,79.86,80.08,306000.0,56.2474,56.4235,56.2263,56.3812,306000.0
2014-01-27 14:50:00,80.08,80.18,79.99,80.09,208400.0,56.3812,56.4516,56.3179,56.3883,208400.0
2014-01-27 15:00:00,80.08,80.08,79.93,80.01,222100.0,56.3812,56.3812,56.2756,56.3319,222100.0
2014-01-27 15:10:00,80.01,80.05,79.91,79.93,158700.0,56.3319,56.3601,56.2615,56.2756,158700.0
2014-01-27 15:20:00,79.94,79.94,79.58,79.61,219700.0,56.2826,56.2826,56.0292,56.0503,219700.0
2014-01-27 15:30:00,79.61,79.78,79.48,79.67,249400.0,56.0503,56.17,55.9588,56.0926,249400.0
2014-01-27 15:40:00,79.67,79.74,79.42,79.46,329000.0,56.0926,56.1418,55.9165,55.9447,329000.0
2014-01-27 15:50:00,79.46,79.54,78.84,78.86,729300.0,55.9447,56.001,55.5082,55.5223,729300.0
2014-01-28 09:30:00,80.61,80.96,80.28,80.61,970900.0,56.7544,57.0008,56.522,56.7544,970900.0
2014-01-28 09:40:00,80.62,81.17,80.59,80.99,778100.0,56.7614,57.1486,56.7403,57.0219,778100.0
2014-01-28 09:50:00,81.01,81.04,80.8,80.97,377200.0,57.036,57.0571,56.8881,57.0078,377200.0
2014-01-28 10:00:00,80.95,80.99,80.6,80.92,356900.0,56.9937,57.0219,56.7473,56.9726,356900.0
2014-01-28 10:10:00,80.92,80.92,80.03,80.13,318000.0,56.9726,56.9726,56.346,56.4164,318000.0
2014-01-28 10:20:00,80.15,80.69,80.13,80.69,330800.0,56.4305,56.8107,56.4164,56.8107,330800.0
2014-01-28 10:30:00,80.69,80.69,80.48,80.58,152700.0,56.8107,56.8107,56.6628,56.7332,152700.0
2014-01-28 10:40:00,80.57,80.6,80.3,80.34,156800.0,56.7262,56.7473,56.5361,56.5643,156800.0
2014-01-28 10:50:00,80.36,80.6,80.21,80.5,244600.0,56.5784,56.7473,56.4727,56.6769,244600.0
2014-01-28 11:00:00,80.5,80.7,80.45,80.53,165000.0,56.6769,56.8177,56.6417,56.698,165000.0
2014-01-28 11:10:00,80.53,80.61,80.4,80.43,137100.0,56.698,56.7544,56.6065,56.6276,137100.0
2014-01-28 11:20:00,80.42,80.44,80.12,80.16,150800.0,56.6206,56.6347,56.4094,56.4375,150800.0
2014-01-28 11:30:00,80.14,80.36,79.98,80.0,200900.0,56.4235,56.5784,56.3108,56.3249,200900.0
2014-01-28 11:40:00,80.0,80.04,79.82,79.87,269200.0,56.3249,56.3531,56.1982,56.2334,269200.0
2014-01-28 11:50:00,79.86,80.18,79.86,80.09,184600.0,56.2263,56.4516,56.2263,56.3883,184600.0
2014-01-28 12:00:00,80.1,80.15,80.0,80.1,117600.0,56.3953,56.4305,56.3249,56.3953,117600.0
2014-01-28 12:10:00,80.09,80.14,79.96,80.1,102000.0,56.3883,56.4235,56.2967,56.3953,102000.0
2014-01-28 12:20:00,80.11,80.33,80.11,80.32,170900.0,56.4023,56.5572,56.4023,56.5502,170900.0
2014-01-28 12:30:00,80.33,80.48,80.29,80.42,192500.0,56.5572,56.6628,56.5291,56.6206,192500.0
2014-01-28 12:40:00,80.41,80.43,80.25,80.3,114100.0,56.6136,56.6276,56.5009,56.5361,114100.0
2014-01-28 12:50:00,80.31,80.53,80.29,80.53,242300.0,56.5432,56.698,56.5291,56.698,242300.0
2014-01-28 13:00:00,80.55,80.66,80.5,80.58,92300.0,56.7121,56.7896,56.6769,56.7332,92300.0
2014-01-28 13:10:00,80.58,80.72,80.55,80.71,89200.0,56.7332,56.8318,56.7121,56.8248,89200.0
2014-01-28 13:20:00,80.72,80.78,80.62,80.7,127600.0,56.8318,56.8741,56.7614,56.8177,127600.0
2014-01-28 13:30:00,80.67,80.91,80.57,80.73,129000.0,56.7966,56.9656,56.7262,56.8389,129000.0
2014-01-28 13:40:00,80.72,80.84,80.68,80.79,105500.0,56.8318,56.9163,56.8037,56.8811,105500.0
2014-01-28 13:50:00,80.78,80.81,80.68,80.69,98900.0,56.8741,56.8952,56.8037,56.8107,98900.0
2014-01-28 14:00:00,80.7,80.76,80.53,80.72,138800.0,56.8177,56.86,56.698,56.8318,138800.0
2014-01-28 14:10:00,80.73,80.81,80.72,80.79,179800.0,56.8389,56.8952,56.8318,56.8811,179800.0
2014-01-28 14:20:00,80.79,80.83,80.72,80.76,152500.0,56.8811,56.9093,56.8318,56.86,152500.0
2014-01-28 14:30:00,80.74,80.83,80.66,80.66,142100.0,56.8459,56.9093,56.7896,56.7896,142100.0
2014-01-28 14:40:00,80.67,80.73,80.49,80.51,152300.0,56.7966,56.8389,56.6699,56.684,152300.0
2014-01-28 14:50:00,80.5,80.6,80.44,80.5,120000.0,56.6769,56.7473,56.6347,56.6769,120000.0
2014-01-28 15:00:00,80.51,80.6,80.36,80.41,182000.0,56.684,56.7473,56.5784,56.6136,182000.0
2014-01-28 15:10:00,80.41,80.43,80.28,80.33,184300.0,56.6136,56.6276,56.522,56.5572,184300.0
2014-01-28 15:20:00,80.33,80.46,80.29,80.46,120000.0,56.5572,56.6488,56.5291,56.6488,120000.0
2014-01-28 15:30:00,80.45,80.55,80.38,80.53,185600.0,56.6417,56.7121,56.5924,56.698,185600.0
2014-01-28 15:40:00,80.52,80.55,80.42,80.5,255100.0,56.691,56.7121,56.6206,56.6769,255100.0
2014-01-28 15:50:00,80.5,80.68,80.35,80.67,671200.0,56.6769,56.8037,56.5713,56.7966,671200.0
2014-01-29 09:30:00,80.01,80.18,78.96,79.66,660000.0,56.3319,56.4516,55.5927,56.0855,660000.0
2014-01-29 09:40:00,79.66,80.75,79.63,80.53,411000.0,56.0855,56.8529,56.0644,56.698,411000.0
2014-01-29 09:50:00,80.5,80.91,80.02,80.8,274100.0,56.6769,56.9656,56.339,56.8881,274100.0
2014-01-29 10:00:00,80.79,81.09,80.7,80.94,294700.0,56.8811,57.0923,56.8177,56.9867,294700.0
2014-01-29 10:10:00,80.92,80.96,80.43,80.63,185100.0,56.9726,57.0008,56.6276,56.7684,185100.0
2014-01-29 10:20:00,80.61,80.72,80.21,80.43,202000.0,56.7544,56.8318,56.4727,56.6276,202000.0
2014-01-29 10:30:00,80.46,80.63,80.25,80.42,108800.0,56.6488,56.7684,56.5009,56.6206,108800.0
2014-01-29 10:40:00,80.41,80.62,80.29,80.39,121000.0,56.6136,56.7614,56.5291,56.5995,121000.0
2014-01-29 10:50:00,80.4,80.4,80.07,80.14,156400.0,56.6065,56.6065,56.3742,56.4235,156400.0
2014-01-29 11:00:00,80.15,80.28,80.03,80.06,120200.0,56.4305,56.522,56.346,56.3671,120200.0
2014-01-29 11:10:00,80.03,80.26,80.03,80.2,111200.0,56.346,56.5079,56.346,56.4657,111200.0
2014-01-29 11:20:00,80.19,80.36,80.19,80.32,218600.0,56.4587,56.5784,56.4587,56.5502,218600.0
2014-01-29 11:30:00,80.35,80.46,80.3,80.33,140800.0,56.5713,56.6488,56.5361,56.5572,140800.0
2014-01-29 11:40:00,80.32,80.56,80.32,80.52,94200.0,56.5502,56.7192,56.5502,56.691,94200.0
2014-01-29 11:50:00,80.51,80.85,80.49,80.85,112400.0,56.684,56.9233,56.6699,56.9233,112400.0
2014-01-29 12:00:00,80.85,81.0,80.78,80.89,210300.0,56.9233,57.029,56.8741,56.9515,210300.0
2014-01-29 12:10:00,80.89,80.95,80.7,80.73,134600.0,56.9515,56.9937,56.8177,56.8389,134600.0
2014-01-29 12:20:00,80.74,80.87,80.45,80.45,121200.0,56.8459,56.9374,56.6417,56.6417,121200.0
2014-01-29 12:30:00,80.46,80.51,80.28,80.39,80400.0,56.6488,56.684,56.522,56.5995,80400.0
2014-01-29 12:40:00,80.36,80.67,80.36,80.67,141000.0,56.5784,56.7966,56.5784,56.7966,141000.0
2014-01-29 12:50:00,80.67,80.71,80.55,80.6,78700.0,56.7966,56.8248,56.7121,56.7473,78700.0
2014-01-29 13:00:00,80.59,80.74,80.5,80.63,127500.0,56.7403,56.8459,56.6769,56.7684,127500.0
2014-01-29 13:10:00,80.63,80.68,80.45,80.58,64700.0,56.7684,56.8037,56.6417,56.7332,64700.0
2014-01-29 13:20:00,80.57,80.6,80.51,80.59,66700.0,56.7262,56.7473,56.684,56.7403,66700.0
2014-01-29 13:30:00,80.59,80.68,80.53,80.6,124900.0,56.7403,56.8037,56.698,56.7473,124900.0
2014-01-29 13:40:00,80.6,80.61,80.33,80.5,131400.0,56.7473,56.7544,56.5572,56.6769,131400.0
2014-01-29 13:50:00,80.5,80.51,80.21,80.38,188200.0,56.6769,56.684,56.4727,56.5924,188200.0
2014-01-29 14:00:00,80.35,80.45,79.69,79.76,400300.0,56.5713,56.6417,56.1066,56.1559,400300.0
2014-01-29 14:10:00,79.77,79.92,79.41,79.53,318500.0,56.163,56.2686,55.9095,55.994,318500.0
2014-01-29 14:20:00,79.54,80.29,79.51,80.2,281700.0,56.001,56.5291,55.9799,56.4657,281700.0
2014-01-29 14:30:00,80.2,80.38,80.02,80.12,272300.0,56.4657,56.5924,56.339,56.4094,272300.0
2014-01-29 14:40:00,80.13,80.31,79.85,79.95,223800.0,56.4164,56.5432,56.2193,56.2897,223800.0
2014-01-29 14:50:00,79.95,80.1,79.65,79.66,148100.0,56.2897,56.3953,56.0785,56.0855,148100.0
2014-01-29 15:00:00,79.65,79.74,79.5,79.63,194600.0,56.0785,56.1418,55.9729,56.0644,194600.0
2014-01-29 15:10:00,79.62,79.87,79.37,79.59,382500.0,56.0573,56.2334,55.8813,56.0362,382500.0
2014-01-29 15:20:00,79.6,79.99,79.56,79.95,257500.0,56.0433,56.3179,56.0151,56.2897,257500.0
2014-01-29 15:30:00,79.94,80.03,79.8,79.96,302600.0,56.2826,56.346,56.1841,56.2967,302600.0
2014-01-29 15:40:00,79.92,80.1,79.79,80.03,466000.0,56.2686,56.3953,56.177,56.346,466000.0
2014-01-29 15:50:00,80.01,80.13,79.74,79.85,784000.0,56.3319,56.4164,56.1418,56.2193,784000.0
2014-01-30 09:30:00,80.78,82.2,80.65,81.67,945500.0,56.8741,57.8738,56.7825,57.5007,945500.0
2014-01-30 09:40:00,81.68,81.8,81.36,81.79,414600.0,57.5077,57.5922,57.2824,57.5852,414600.0
2014-01-30 09:50:00,81.8,81.81,81.33,81.6,271400.0,57.5922,57.5992,57.2613,57.4514,271400.0
2014-01-30 10:00:00,81.58,81.58,81.32,81.48,250700.0,57.4373,57.4373,57.2543,57.3669,250700.0
2014-01-30 10:10:00,81.49,81.63,81.33,81.59,182200.0,57.3739,57.4725,57.2613,57.4443,182200.0
2014-01-30 10:20:00,81.59,81.78,81.54,81.7,255300.0,57.4443,57.5781,57.4091,57.5218,255300.0
2014-01-30 10:30:00,81.71,82.01,81.67,82.0,255400.0,57.5288,57.7401,57.5007,57.733,255400.0
2014-01-30 10:40:00,82.0,82.01,81.84,81.87,176200.0,57.733,57.7401,57.6204,57.6415,176200.0
2014-01-30 10:50:00,81.85,81.95,81.79,81.83,105900.0,57.6274,57.6978,57.5852,57.6133,105900.0
2014-01-30 11:00:00,81.81,81.83,81.55,81.71,151700.0,57.5992,57.6133,57.4162,57.5288,151700.0
2014-01-30 11:10:00,81.73,82.04,81.73,81.97,177400.0,57.5429,57.7612,57.5429,57.7119,177400.0
2014-01-30 11:20:00,81.95,82.02,81.81,81.94,131900.0,57.6978,57.7471,57.5992,57.6908,131900.0
2014-01-30 11:30:00,81.94,82.01,81.77,81.8,166200.0,57.6908,57.7401,57.5711,57.5922,166200.0
2014-01-30 11:40:00,81.79,82.01,81.79,82.0,145200.0,57.5852,57.7401,57.5852,57.733,145200.0
2014-01-30 11:50:00,82.0,82.04,81.81,82.04,511600.0,57.733,57.7612,57.5992,57.7612,511600.0
2014-01-30 12:00:00,82.03,82.07,81.89,81.97,163000.0,57.7541,57.7823,57.6556,57.7119,163000.0
2014-01-30 12:10:00,81.97,82.01,81.89,82.0,152000.0,57.7119,57.7401,57.6556,57.733,152000.0
2014-01-30 12:20:00,81.99,82.02,81.77,81.8,111800.0,57.726,57.7471,57.5711,57.5922,111800.0
2014-01-30 12:30:00,81.8,82.03,81.8,81.99,120400.0,57.5922,57.7541,57.5922,57.726,120400.0
2014-01-30 12:40:00,82.0,82.04,81.92,81.92,123700.0,57.733,57.7612,57.6767,57.6767,123700.0
2014-01-30 12:50:00,81.93,82.17,81.89,82.12,659000.0,57.6837,57.8527,57.6556,57.8175,659000.0
2014-01-30 13:00:00,82.12,82.17,81.93,81.99,210000.0,57.8175,57.8527,57.6837,57.726,210000.0
2014-01-30 13:10:00,82.0,82.17,81.92,82.11,96400.0,57.733,57.8527,57.6767,57.8105,96400.0
2014-01-30 13:20:00,82.12,82.16,82.03,82.05,132500.0,57.8175,57.8457,57.7541,57.7682,132500.0
2014-01-30 13:30:00,82.05,82.15,82.03,82.09,136600.0,57.7682,57.8386,57.7541,57.7964,136600.0
2014-01-30 13:40:00,82.08,82.19,82.07,82.12,153400.0,57.7893,57.8668,57.7823,57.8175,153400.0
2014-01-30 13:50:00,82.11,82.15,82.04,82.15,102000.0,57.8105,57.8386,57.7612,57.8386,102000.0
2014-01-30 14:00:00,82.13,82.14,81.91,81.92,100200.0,57.8245,57.8316,57.6696,57.6767,100200.0
2014-01-30 14:10:00,81.92,81.99,81.82,81.9,103500.0,57.6767,57.726,57.6063,57.6626,103500.0
2014-01-30 14:20:00,81.9,82.0,81.9,81.99,113600.0,57.6626,57.733,57.6626,57.726,113600.0
2014-01-30 14:30:00,81.98,82.04,81.95,81.99,145900.0,57.7189,57.7612,57.6978,57.726,145900.0
2014-01-30 14:40:00,82.0,82.03,81.77,81.79,145000.0,57.733,57.7541,57.5711,57.5852,145000.0
2014-01-30 14:50:00,81.8,81.88,81.69,81.77,137000.0,57.5922,57.6485,57.5148,57.5711,137000.0
2014-01-30 15:00:00,81.76,81.9,81.74,81.77,170100.0,57.564,57.6626,57.55,57.5711,170100.0
2014-01-30 15:10:00,81.76,81.88,81.73,81.73,137600.0,57.564,57.6485,57.5429,57.5429,137600.0
2014-01-30 15:20:00,81.72,81.79,81.7,81.73,181700.0,57.5359,57.5852,57.5218,57.5429,181700.0
2014-01-30 15:30:00,81.73,81.75,81.69,81.73,258100.0,57.5429,57.557,57.5148,57.5429,258100.0
2014-01-30 15:40:00,81.73,81.76,81.69,81.71,306900.0,57.5429,57.564,57.5148,57.5288,306900.0
2014-01-30 15:50:00,81.71,81.77,81.47,81.52,760900.0,57.5288,57.5711,57.3599,57.3951,760900.0
2014-01-31 09:30:00,79.97,80.85,79.69,80.08,784200.0,56.3038,56.9233,56.1066,56.3812,784200.0
2014-01-31 09:40:00,80.07,80.3,79.34,79.81,640100.0,56.3742,56.5361,55.8602,56.1911,640100.0
2014-01-31 09:50:00,79.82,80.51,79.81,80.3,490300.0,56.1982,56.684,56.1911,56.5361,490300.0
2014-01-31 10:00:00,80.33,80.85,80.14,80.68,366000.0,56.5572,56.9233,56.4235,56.8037,366000.0
2014-01-31 10:10:00,80.69,81.12,80.68,80.85,518900.0,56.8107,57.1134,56.8037,56.9233,518900.0
2014-01-31 10:20:00,80.85,80.98,80.32,80.37,268300.0,56.9233,57.0149,56.5502,56.5854,268300.0
2014-01-31 10:30:00,80.38,80.45,79.98,80.0,200300.0,56.5924,56.6417,56.3108,56.3249,200300.0
2014-01-31 10:40:00,80.0,80.39,79.93,80.39,234300.0,56.3249,56.5995,56.2756,56.5995,234300.0
2014-01-31 10:50:00,80.37,80.65,80.36,80.65,171200.0,56.5854,56.7825,56.5784,56.7825,171200.0
2014-01-31 11:00:00,80.66,81.25,80.57,81.15,237300.0,56.7896,57.205,56.7262,57.1346,237300.0
2014-01-31 11:10:00,81.16,81.27,80.66,80.66,157500.0,57.1416,57.219,56.7896,56.7896,157500.0
2014-01-31 11:20:00,80.68,80.98,80.65,80.94,97200.0,56.8037,57.0149,56.7825,56.9867,97200.0
2014-01-31 11:30:00,80.96,81.27,80.93,81.19,150400.0,57.0008,57.219,56.9797,57.1627,150400.0
2014-01-31 11:40:00,81.2,81.34,81.16,81.24,145300.0,57.1698,57.2683,57.1416,57.1979,145300.0
2014-01-31 11:50:00,81.26,81.4,81.15,81.4,138900.0,57.212,57.3106,57.1346,57.3106,138900.0
2014-01-31 12:00:00,81.38,81.68,81.35,81.59,166800.0,57.2965,57.5077,57.2754,57.4443,166800.0
2014-01-31 12:10:00,81.59,81.75,81.42,81.48,185200.0,57.4443,57.557,57.3247,57.3669,185200.0
2014-01-31 12:20:00,81.47,81.5,81.28,81.36,96800.0,57.3599,57.381,57.2261,57.2824,96800.0
2014-01-31 12:30:00,81.38,81.41,81.18,81.18,123900.0,57.2965,57.3176,57.1557,57.1557,123900.0
2014-01-31 12:40:00,81.18,81.23,81.02,81.16,82200.0,57.1557,57.1909,57.043,57.1416,82200.0
2014-01-31 12:50:00,81.17,81.2,80.91,81.0,120400.0,57.1486,57.1698,56.9656,57.029,120400.0
2014-01-31 13:00:00,81.02,81.07,80.63,80.83,114000.0,57.043,57.0782,56.7684,56.9093,114000.0
2014-01-31 13:10:00,80.81,80.83,80.48,80.48,97900.0,56.8952,56.9093,56.6628,56.6628,97900.0
2014-01-31 13:20:00,80.49,80.72,80.48,80.52,135300.0,56.6699,56.8318,56.6628,56.691,135300.0
2014-01-31 13:30:00,80.54,80.66,80.48,80.53,109300.0,56.7051,56.7896,56.6628,56.698,109300.0
2014-01-31 13:40:00,80.53,80.77,80.51,80.76,118700.0,56.698,56.867,56.684,56.86,118700.0
2014-01-31 13:50:00,80.75,80.9,80.73,80.88,106400.0,56.8529,56.9585,56.8389,56.9445,106400.0
2014-01-31 14:00:00,80.89,81.04,80.84,80.94,155900.0,56.9515,57.0571,56.9163,56.9867,155900.0
2014-01-31 14:10:00,80.95,81.03,80.72,80.96,135100.0,56.9937,57.0501,56.8318,57.0008,135100.0
2014-01-31 14:20:00,80.95,80.96,80.8,80.91,86500.0,56.9937,57.0008,56.8881,56.9656,86500.0
2014-01-31 14:30:00,80.91,81.07,80.83,81.01,118000.0,56.9656,57.0782,56.9093,57.036,118000.0
2014-01-31 14:40:00,81.02,81.38,80.96,81.37,125900.0,57.043,57.2965,57.0008,57.2895,125900.0
2014-01-31 14:50:00,81.37,81.41,81.01,81.08,129400.0,57.2895,57.3176,57.036,57.0853,129400.0
2014-01-31 15:00:00,81.09,81.09,80.71,80.74,172700.0,57.0923,57.0923,56.8248,56.8459,172700.0
2014-01-31 15:10:00,80.74,81.04,80.63,80.69,175700.0,56.8459,57.0571,56.7684,56.8107,175700.0
2014-01-31 15:20:00,80.7,80.85,80.64,80.77,278000.0,56.8177,56.9233,56.7755,56.867,278000.0
2014-01-31 15:30:00,80.76,80.98,80.71,80.9,272600.0,56.86,57.0149,56.8248,56.9585,272600.0
2014-01-31 15:40:00,80.91,80.91,80.6,80.88,330600.0,56.9656,56.9656,56.7473,56.9445,330600.0
2014-01-31 15:50:00,80.88,80.92,80.57,80.65,708600.0,56.9445,56.9726,56.7262,56.7825,708600.0
2014-02-03 09:30:00,81.77,81.78,80.75,81.66,766600.0,57.5711,57.5781,56.8529,57.4936,766600.0
2014-02-03 09:40:00,81.65,81.87,80.8,80.91,463900.0,57.4866,57.6415,56.8881,56.9656,463900.0
2014-02-03 09:50:00,80.91,81.39,80.91,81.28,334700.0,56.9656,57.3035,56.9656,57.2261,334700.0
2014-02-03 10:00:00,81.26,81.31,80.68,81.05,398300.0,57.212,57.2472,56.8037,57.0642,398300.0
2014-02-03 10:10:00,81.05,81.06,80.05,80.07,405600.0,57.0642,57.0712,56.3601,56.3742,405600.0
2014-02-03 10:20:00,80.05,80.3,79.93,80.19,434600.0,56.3601,56.5361,56.2756,56.4587,434600.0
2014-02-03 10:30:00,80.19,80.64,80.0,80.64,194600.0,56.4587,56.7755,56.3249,56.7755,194600.0
2014-02-03 10:40:00,80.65,80.99,80.44,80.78,300700.0,56.7825,57.0219,56.6347,56.8741,300700.0
2014-02-03 10:50:00,80.78,80.99,80.67,80.73,209900.0,56.8741,57.0219,56.7966,56.8389,209900.0
2014-02-03 11:00:00,80.73,80.73,80.32,80.34,237900.0,56.8389,56.8389,56.5502,56.5643,237900.0
2014-02-03 11:10:00,80.36,80.49,80.02,80.29,219500.0,56.5784,56.6699,56.339,56.5291,219500.0
2014-02-03 11:20:00,80.28,80.52,80.2,80.39,201600.0,56.522,56.691,56.4657,56.5995,201600.0
2014-02-03 11:30:00,80.38,80.53,80.29,80.46,250600.0,56.5924,56.698,56.5291,56.6488,250600.0
2014-02-03 11:40:00,80.46,80.58,80.12,80.19,228800.0,56.6488,56.7332,56.4094,56.4587,228800.0
2014-02-03 11:50:00,80.19,80.27,79.94,80.0,176100.0,56.4587,56.515,56.2826,56.3249,176100.0
2014-02-03 12:00:00,80.0,80.05,79.72,79.99,235000.0,56.3249,56.3601,56.1278,56.3179,235000.0
2014-02-03 12:10:00,80.0,80.05,79.72,79.86,260400.0,56.3249,56.3601,56.1278,56.2263,260400.0
2014-02-03 12:20:00,79.88,80.04,79.72,79.9,388500.0,56.2404,56.3531,56.1278,56.2545,388500.0
2014-02-03 12:30:00,79.92,80.02,79.77,79.86,206900.0,56.2686,56.339,56.163,56.2263,206900.0
2014-02-03 12:40:00,79.85,80.05,79.84,79.95,125400.0,56.2193,56.3601,56.2122,56.2897,125400.0
2014-02-03 12:50:00,79.93,79.98,79.73,79.73,121900.0,56.2756,56.3108,56.1348,56.1348,121900.0
2014-02-03 13:00:00,79.76,79.85,79.3,79.42,343400.0,56.1559,56.2193,55.832,55.9165,343400.0
2014-02-03 13:10:00,79.41,79.67,79.37,79.58,240700.0,55.9095,56.0926,55.8813,56.0292,240700.0
2014-02-03 13:20:00,79.59,79.6,79.3,79.38,249500.0,56.0362,56.0433,55.832,55.8884,249500.0
2014-02-03 13:30:00,79.36,79.44,79.16,79.22,325700.0,55.8743,55.9306,55.7335,55.7757,325700.0
2014-02-03 13:40:00,79.22,79.34,78.88,78.99,389400.0,55.7757,55.8602,55.5363,55.6138,389400.0
2014-02-03 13:50:00,78.97,79.03,78.77,78.84,247300.0,55.5997,55.642,55.4589,55.5082,247300.0
2014-02-03 14:00:00,78.8,79.23,78.75,79.11,333200.0,55.48,55.7828,55.4448,55.6983,333200.0
2014-02-03 14:10:00,79.11,79.38,79.06,79.37,164100.0,55.6983,55.8884,55.6631,55.8813,164100.0
2014-02-03 14:20:00,79.37,79.46,79.22,79.41,293400.0,55.8813,55.9447,55.7757,55.9095,293400.0
2014-02-03 14:30:00,79.42,79.64,79.26,79.34,262800.0,55.9165,56.0714,55.8039,55.8602,262800.0
2014-02-03 14:40:00,79.34,79.53,79.12,79.18,210200.0,55.8602,55.994,55.7053,55.7476,210200.0
2014-02-03 14:50:00,79.2,79.3,78.78,78.79,226100.0,55.7616,55.832,55.4659,55.473,226100.0
2014-02-03 15:00:00,78.79,79.01,78.76,79.0,193000.0,55.473,55.6279,55.4519,55.6208,193000.0
2014-02-03 15:10:00,79.01,79.09,78.76,78.93,293100.0,55.6279,55.6842,55.4519,55.5715,293100.0
2014-02-03 15:20:00,78.94,79.11,78.79,79.07,255500.0,55.5786,55.6983,55.473,55.6701,255500.0
2014-02-03 15:30:00,79.08,79.12,78.9,79.04,258900.0,55.6772,55.7053,55.5504,55.649,258900.0
2014-02-03 15:40:00,79.04,79.05,78.75,78.8,394400.0,55.649,55.656,55.4448,55.48,394400.0
2014-02-03 15:50:00,78.79,79.01,78.59,78.86,930800.0,55.473,55.6279,55.3322,55.5223,930800.0
2014-02-04 09:30:00,80.13,81.16,79.85,80.88,934400.0,56.4164,57.1416,56.2193,56.9445,934400.0
2014-02-04 09:40:00,80.85,81.43,80.6,80.85,878000.0,56.9233,57.3317,56.7473,56.9233,878000.0
2014-02-04 09:50:00,80.84,81.33,80.75,81.17,422200.0,56.9163,57.2613,56.8529,57.1486,422200.0
2014-02-04 10:00:00,81.23,81.35,80.86,81.1,434400.0,57.1909,57.2754,56.9304,57.0994,434400.0
2014-02-04 10:10:00,81.1,81.2,81.02,81.1,403800.0,57.0994,57.1698,57.043,57.0994,403800.0
2014-02-04 10:20:00,81.08,81.16,80.79,80.83,331700.0,57.0853,57.1416,56.8811,56.9093,331700.0
2014-02-04 10:30:00,80.82,81.31,80.74,81.3,352600.0,56.9022,57.2472,56.8459,57.2402,352600.0
2014-02-04 10:40:00,81.29,81.35,81.0,81.13,286900.0,57.2331,57.2754,57.029,57.1205,286900.0
2014-02-04 10:50:00,81.13,81.26,80.99,81.2,207000.0,57.1205,57.212,57.0219,57.1698,207000.0
2014-02-04 11:00:00,81.18,81.49,81.12,81.17,234100.0,57.1557,57.3739,57.1134,57.1486,234100.0
2014-02-04 11:10:00,81.15,81.37,81.03,81.27,199400.0,57.1346,57.2895,57.0501,57.219,199400.0
2014-02-04 11:20:00,81.25,81.55,81.22,81.41,328200.0,57.205,57.4162,57.1838,57.3176,328200.0
2014-02-04 11:30:00,81.39,81.84,81.36,81.76,483400.0,57.3035,57.6204,57.2824,57.564,483400.0
2014-02-04 11:40:00,81.76,81.81,81.54,81.79,198300.0,57.564,57.5992,57.4091,57.5852,198300.0
2014-02-04 11:50:00,81.79,81.79,81.5,81.64,215200.0,57.5852,57.5852,57.381,57.4796,215200.0
2014-02-04 12:00:00,81.63,81.91,81.63,81.79,243100.0,57.4725,57.6696,57.4725,57.5852,243100.0
2014-02-04 12:10:00,81.79,81.84,81.71,81.74,199400.0,57.5852,57.6204,57.5288,57.55,199400.0
2014-02-04 12:20:00,81.7,81.86,81.69,81.73,145100.0,57.5218,57.6344,57.5148,57.5429,145100.0
2014-02-04 12:30:00,81.75,81.78,81.58,81.63,100300.0,57.557,57.5781,57.4373,57.4725,100300.0
2014-02-04 12:40:00,81.65,81.8,81.62,81.75,102100.0,57.4866,57.5922,57.4655,57.557,102100.0
2014-02-04 12:50:00,81.73,81.79,81.5,81.59,182900.0,57.5429,57.5852,57.381,57.4443,182900.0
2014-02-04 13:00:00,81.6,81.8,81.56,81.73,229700.0,57.4514,57.5922,57.4232,57.5429,229700.0
2014-02-04 13:10:00,81.74,81.74,81.5,81.6,171900.0,57.55,57.55,57.381,57.4514,171900.0
2014-02-04 13:20:00,81.6,81.88,81.59,81.81,218500.0,57.4514,57.6485,57.4443,57.5992,218500.0
2014-02-04 13:30:00,81.79,81.9,81.68,81.78,227600.0,57.5852,57.6626,57.5077,57.5781,227600.0
2014-02-04 13:40:00,81.77,81.85,81.57,81.64,251200.0,57.5711,57.6274,57.4303,57.4796,251200.0
2014-02-04 13:50:00,81.63,81.67,81.25,81.28,305000.0,57.4725,57.5007,57.205,57.2261,305000.0
2014-02-04 14:00:00,81.29,81.69,81.25,81.61,261900.0,57.2331,57.5148,57.205,57.4584,261900.0
2014-02-04 14:10:00,81.56,81.7,81.42,81.51,186400.0,57.4232,57.5218,57.3247,57.388,186400.0
2014-02-04 14:20:00,81.53,81.62,81.43,81.55,212600.0,57.4021,57.4655,57.3317,57.4162,212600.0
2014-02-04 14:30:00,81.56,81.61,81.49,81.6,273000.0,57.4232,57.4584,57.3739,57.4514,273000.0
2014-02-04 14:40:00,81.6,81.77,81.59,81.7,210800.0,57.4514,57.5711,57.4443,57.5218,210800.0
2014-02-04 14:50:00,81.69,81.87,81.64,81.87,224200.0,57.5148,57.6415,57.4796,57.6415,224200.0
2014-02-04 15:00:00,81.87,81.96,81.71,81.84,411800.0,57.6415,57.7049,57.5288,57.6204,411800.0
2014-02-04 15:10:00,81.85,82.06,81.8,81.94,427600.0,57.6274,57.7753,57.5922,57.6908,427600.0
2014-02-04 15:20:00,81.94,82.01,81.57,81.65,426500.0,57.6908,57.7401,57.4303,57.4866,426500.0
2014-02-04 15:30:00,81.66,82.06,81.55,81.95,425600.0,57.4936,57.7753,57.4162,57.6978,425600.0
2014-02-04 15:40:00,81.94,82.03,81.84,81.92,690400.0,57.6908,57.7541,57.6204,57.6767,690400.0
2014-02-04 15:50:00,81.92,82.05,81.91,82.03,961200.0,57.6767,57.7682,57.6696,57.7541,961200.0
2014-02-05 09:30:00,81.8,82.0,80.06,80.1,1648600.0,57.5922,57.733,56.3671,56.3953,1648600.0
2014-02-05 09:40:00,80.08,80.13,78.51,79.19,1619200.0,56.3812,56.4164,55.2758,55.7546,1619200.0
2014-02-05 09:50:00,79.18,79.36,78.25,78.43,1196500.0,55.7476,55.8743,55.0928,55.2195,1196500.0
2014-02-05 10:00:00,78.41,79.54,78.38,78.53,1296500.0,55.2054,56.001,55.1843,55.2899,1296500.0
2014-02-05 10:10:00,78.55,78.97,77.68,77.7,1168600.0,55.304,55.5997,54.6915,54.7056,1168600.0
2014-02-05 10:20:00,77.7,78.2,76.71,77.95,1309800.0,54.7056,55.0576,54.0085,54.8816,1309800.0
2014-02-05 10:30:00,77.95,78.09,77.57,77.63,794900.0,54.8816,54.9801,54.614,54.6563,794900.0
2014-02-05 10:40:00,77.66,77.71,76.95,77.4,740500.0,54.6774,54.7126,54.1775,54.4943,740500.0
2014-02-05 10:50:00,77.41,78.44,77.37,78.34,764800.0,54.5014,55.2266,54.4732,55.1561,764800.0
2014-02-05 11:00:00,78.35,78.62,77.75,77.78,480400.0,55.1632,55.3533,54.7408,54.7619,480400.0
2014-02-05 11:10:00,77.76,78.55,77.69,78.47,387100.0,54.7478,55.304,54.6985,55.2477,387100.0
2014-02-05 11:20:00,78.5,79.1,78.47,79.1,532600.0,55.2688,55.6912,55.2477,55.6912,532600.0
2014-02-05 11:30:00,79.1,79.42,78.88,78.88,493100.0,55.6912,55.9165,55.5363,55.5363,493100.0
2014-02-05 11:40:00,78.9,79.06,78.8,78.88,341000.0,55.5504,55.6631,55.48,55.5363,341000.0
2014-02-05 11:50:00,78.88,79.29,78.82,79.23,444200.0,55.5363,55.825,55.4941,55.7828,444200.0
2014-02-05 12:00:00,79.23,79.99,79.23,79.97,682900.0,55.7828,56.3179,55.7828,56.3038,682900.0
2014-02-05 12:10:00,79.96,80.0,78.89,79.01,436400.0,56.2967,56.3249,55.5434,55.6279,436400.0
2014-02-05 12:20:00,78.98,79.57,78.9,79.12,241600.0,55.6067,56.0221,55.5504,55.7053,241600.0
2014-02-05 12:30:00,79.12,79.64,79.11,79.54,253500.0,55.7053,56.0714,55.6983,56.001,253500.0
2014-02-05 12:40:00,79.52,79.59,79.04,79.23,235300.0,55.9869,56.0362,55.649,55.7828,235300.0
2014-02-05 12:50:00,79.23,79.37,79.1,79.15,172500.0,55.7828,55.8813,55.6912,55.7264,172500.0
2014-02-05 13:00:00,79.16,79.46,78.92,79.41,169900.0,55.7335,55.9447,55.5645,55.9095,169900.0
2014-02-05 13:10:00,79.41,79.59,79.15,79.53,220200.0,55.9095,56.0362,55.7264,55.994,220200.0
2014-02-05 13:20:00,79.53,79.56,79.2,79.33,226200.0,55.994,56.0151,55.7616,55.8532,226200.0
2014-02-05 13:30:00,79.32,79.59,79.3,79.37,203500.0,55.8461,56.0362,55.832,55.8813,203500.0
2014-02-05 13:40:00,79.38,79.5,79.37,79.45,253900.0,55.8884,55.9729,55.8813,55.9377,253900.0
2014-02-05 13:50:00,79.45,79.76,79.4,79.4,222900.0,55.9377,56.1559,55.9025,55.9025,222900.0
2014-02-05 14:00:00,79.41,79.59,79.34,79.5,242300.0,55.9095,56.0362,55.8602,55.9729,242300.0
2014-02-05 14:10:00,79.49,79.5,79.02,79.08,160000.0,55.9658,55.9729,55.6349,55.6772,160000.0
2014-02-05 14:20:00,79.05,79.22,78.89,79.03,176600.0,55.656,55.7757,55.5434,55.642,176600.0
2014-02-05 14:30:00,79.01,79.28,78.91,78.92,255200.0,55.6279,55.818,55.5575,55.5645,255200.0
2014-02-05 14:40:00,78.92,79.14,78.63,78.66,293500.0,55.5645,55.7194,55.3603,55.3814,293500.0
2014-02-05 14:50:00,78.64,78.78,78.28,78.33,383700.0,55.3674,55.4659,55.1139,55.1491,383700.0
2014-02-05 15:00:00,78.33,78.59,78.24,78.44,402700.0,55.1491,55.3322,55.0857,55.2266,402700.0
2014-02-05 15:10:00,78.44,78.65,78.43,78.49,346800.0,55.2266,55.3744,55.2195,55.2618,346800.0
2014-02-05 15:20:00,78.49,78.55,78.16,78.43,307900.0,55.2618,55.304,55.0294,55.2195,307900.0
2014-02-05 15:30:00,78.44,78.44,78.02,78.28,405400.0,55.2266,55.2266,54.9309,55.1139,405400.0
2014-02-05 15:40:00,78.27,78.53,78.11,78.45,657800.0,55.1069,55.2899,54.9942,55.2336,657800.0
2014-02-05 15:50:00,78.44,78.44,78.03,78.16,797200.0,55.2266,55.2266,54.9379,55.0294,797200.0
2014-02-06 09:30:00,78.48,79.1,78.25,78.89,630400.0,55.2547,55.6912,55.0928,55.5434,630400.0
2014-02-06 09:40:00,78.93,79.46,78.76,79.46,387300.0,55.5715,55.9447,55.4519,55.9447,387300.0
2014-02-06 09:50:00,79.41,79.5,79.13,79.18,239600.0,55.9095,55.9729,55.7124,55.7476,239600.0
2014-02-06 10:00:00,79.17,79.21,79.05,79.14,421100.0,55.7405,55.7687,55.656,55.7194,421100.0
2014-02-06 10:10:00,79.14,79.39,79.13,79.22,267300.0,55.7194,55.8954,55.7124,55.7757,267300.0
2014-02-06 10:20:00,79.21,79.47,79.18,79.39,260100.0,55.7687,55.9517,55.7476,55.8954,260100.0
2014-02-06 10:30:00,79.38,79.39,78.96,78.96,360200.0,55.8884,55.8954,55.5927,55.5927,360200.0
2014-02-06 10:40:00,78.96,79.0,78.61,78.63,412100.0,55.5927,55.6208,55.3462,55.3603,412100.0
2014-02-06 10:50:00,78.63,78.83,78.4,78.83,334700.0,55.3603,55.5011,55.1984,55.5011,334700.0
2014-02-06 11:00:00,78.84,78.86,78.64,78.72,207600.0,55.5082,55.5223,55.3674,55.4237,207600.0
2014-02-06 11:10:00,78.72,78.77,78.4,78.4,188200.0,55.4237,55.4589,55.1984,55.1984,188200.0
2014-02-06 11:20:00,78.4,78.45,78.07,78.11,341100.0,55.1984,55.2336,54.9661,54.9942,341100.0
2014-02-06 11:30:00,78.11,78.17,78.03,78.05,346500.0,54.9942,55.0365,54.9379,54.952,346500.0
2014-02-06 11:40:00,78.03,78.15,77.62,77.7,398200.0,54.9379,55.0224,54.6492,54.7056,398200.0
2014-02-06 11:50:00,77.7,78.01,77.66,77.82,330100.0,54.7056,54.9238,54.6774,54.79,330100.0
2014-02-06 12:00:00,77.83,78.05,77.69,78.03,310900.0,54.7971,54.952,54.6985,54.9379,310900.0
2014-02-06 12:10:00,78.03,78.06,77.82,77.89,260000.0,54.9379,54.959,54.79,54.8393,260000.0
2014-02-06 12:20:00,77.87,77.96,77.77,77.89,187400.0,54.8252,54.8886,54.7548,54.8393,187400.0
2014-02-06 12:30:00,77.9,77.99,77.83,77.97,148800.0,54.8464,54.9097,54.7971,54.8956,148800.0
2014-02-06 12:40:00,77.98,78.0,77.87,77.91,192700.0,54.9027,54.9168,54.8252,54.8534,192700.0
2014-02-06 12:50:00,77.93,77.93,77.69,77.72,181500.0,54.8675,54.8675,54.6985,54.7196,181500.0
2014-02-06 13:00:00,77.72,77.76,77.49,77.56,232700.0,54.7196,54.7478,54.5577,54.607,232700.0
2014-02-06 13:10:00,77.56,77.58,77.23,77.3,267600.0,54.607,54.6211,54.3746,54.4239,267600.0
2014-02-06 13:20:00,77.31,77.32,76.76,77.28,639800.0,54.431,54.438,54.0437,54.4098,639800.0
2014-02-06 13:30:00,77.28,77.45,76.83,76.88,511300.0,54.4098,54.5295,54.093,54.1282,511300.0
2014-02-06 13:40:00,76.88,76.89,76.5,76.63,734900.0,54.1282,54.1353,53.8607,53.9522,734900.0
2014-02-06 13:50:00,76.62,77.08,76.62,76.73,482300.0,53.9452,54.269,53.9452,54.0226,482300.0
2014-02-06 14:00:00,76.72,76.95,76.72,76.75,249800.0,54.0156,54.1775,54.0156,54.0367,249800.0
2014-02-06 14:10:00,76.75,76.81,76.57,76.59,390400.0,54.0367,54.0789,53.91,53.924,390400.0
2014-02-06 14:20:00,76.58,77.02,76.58,76.97,420100.0,53.917,54.2268,53.917,54.1916,420100.0
2014-02-06 14:30:00,76.98,77.16,76.91,76.98,363400.0,54.1986,54.3254,54.1493,54.1986,363400.0
2014-02-06 14:40:00,76.98,76.98,76.75,76.9,322000.0,54.1986,54.1986,54.0367,54.1423,322000.0
2014-02-06 14:50:00,76.89,77.03,76.8,77.0,320800.0,54.1353,54.2338,54.0719,54.2127,320800.0
2014-02-06 15:00:00,76.97,77.01,76.64,76.7,390300.0,54.1916,54.2197,53.9592,54.0015,390300.0
2014-02-06 15:10:00,76.7,76.75,76.6,76.73,386200.0,54.0015,54.0367,53.9311,54.0226,386200.0
2014-02-06 15:20:00,76.74,76.84,76.6,76.62,312600.0,54.0297,54.1001,53.9311,53.9452,312600.0
2014-02-06 15:30:00,76.61,76.68,76.54,76.64,552900.0,53.9381,53.9874,53.8888,53.9592,552900.0
2014-02-06 15:40:00,76.64,76.67,76.26,76.27,670200.0,53.9592,53.9804,53.6917,53.6987,670200.0
2014-02-06 15:50:00,76.27,76.5,76.27,76.49,1626700.0,53.6987,53.8607,53.6987,53.8536,1626700.0
2014-02-07 09:30:00,77.72,77.74,76.79,77.0,914700.0,54.7196,54.7337,54.0649,54.2127,914700.0
2014-02-07 09:40:00,77.0,77.36,76.86,77.26,589500.0,54.2127,54.4662,54.1141,54.3958,589500.0
2014-02-07 09:50:00,77.28,77.53,77.11,77.23,482500.0,54.4098,54.5859,54.2902,54.3746,482500.0
2014-02-07 10:00:00,77.24,77.36,77.01,77.04,332900.0,54.3817,54.4662,54.2197,54.2409,332900.0
2014-02-07 10:10:00,77.04,77.06,76.45,76.48,410000.0,54.2409,54.255,53.8255,53.8466,410000.0
2014-02-07 10:20:00,76.48,76.5,75.7,75.93,854900.0,53.8466,53.8607,53.2974,53.4594,854900.0
2014-02-07 10:30:00,75.93,76.39,75.73,76.39,387700.0,53.4594,53.7832,53.3186,53.7832,387700.0
2014-02-07 10:40:00,76.39,76.46,76.16,76.41,343000.0,53.7832,53.8325,53.6213,53.7973,343000.0
2014-02-07 10:50:00,76.42,77.08,76.35,76.94,443400.0,53.8044,54.269,53.7551,54.1705,443400.0
2014-02-07 11:00:00,76.95,77.22,76.92,76.98,357700.0,54.1775,54.3676,54.1564,54.1986,357700.0
2014-02-07 11:10:00,76.99,77.36,76.98,77.36,618600.0,54.2057,54.4662,54.1986,54.4662,618600.0
2014-02-07 11:20:00,77.36,77.53,77.32,77.47,301800.0,54.4662,54.5859,54.438,54.5436,301800.0
2014-02-07 11:30:00,77.48,77.73,77.36,77.7,377300.0,54.5507,54.7267,54.4662,54.7056,377300.0
2014-02-07 11:40:00,77.7,77.7,77.48,77.59,334000.0,54.7056,54.7056,54.5507,54.6281,334000.0
2014-02-07 11:50:00,77.6,77.7,77.51,77.7,270000.0,54.6351,54.7056,54.5718,54.7056,270000.0
2014-02-07 12:00:00,77.7,77.92,77.59,77.81,298800.0,54.7056,54.8604,54.6281,54.783,298800.0
2014-02-07 12:10:00,77.79,78.0,77.78,77.99,247500.0,54.7689,54.9168,54.7619,54.9097,247500.0
2014-02-07 12:20:00,78.0,78.0,77.65,77.68,234300.0,54.9168,54.9168,54.6703,54.6915,234300.0
2014-02-07 12:30:00,77.69,77.73,77.48,77.54,159600.0,54.6985,54.7267,54.5507,54.5929,159600.0
2014-02-07 12:40:00,77.54,77.63,77.33,77.33,199000.0,54.5929,54.6563,54.445,54.445,199000.0
2014-02-07 12:50:00,77.34,77.44,77.1,77.43,248100.0,54.4521,54.5225,54.2831,54.5155,248100.0
2014-02-07 13:00:00,77.44,77.56,77.43,77.49,185900.0,54.5225,54.607,54.5155,54.5577,185900.0
2014-02-07 13:10:00,77.49,77.68,77.47,77.53,215900.0,54.5577,54.6915,54.5436,54.5859,215900.0
2014-02-07 13:20:00,77.53,77.57,77.42,77.49,180500.0,54.5859,54.614,54.5084,54.5577,180500.0
2014-02-07 13:30:00,77.51,77.66,77.41,77.63,233300.0,54.5718,54.6774,54.5014,54.6563,233300.0
2014-02-07 13:40:00,77.63,77.89,77.62,77.81,244900.0,54.6563,54.8393,54.6492,54.783,244900.0
2014-02-07 13:50:00,77.81,78.0,77.66,77.98,339000.0,54.783,54.9168,54.6774,54.9027,339000.0
2014-02-07 14:00:00,77.98,78.22,77.96,78.12,248200.0,54.9027,55.0717,54.8886,55.0013,248200.0
2014-02-07 14:10:00,78.12,78.28,78.06,78.16,247200.0,55.0013,55.1139,54.959,55.0294,247200.0
2014-02-07 14:20:00,78.16,78.53,78.16,78.53,267000.0,55.0294,55.2899,55.0294,55.2899,267000.0
2014-02-07 14:30:00,78.54,78.62,78.38,78.59,303000.0,55.297,55.3533,55.1843,55.3322,303000.0
2014-02-07 14:40:00,78.61,78.77,78.59,78.6,323700.0,55.3462,55.4589,55.3322,55.3392,323700.0
2014-02-07 14:50:00,78.61,78.65,78.36,78.42,153300.0,55.3462,55.3744,55.1702,55.2125,153300.0
2014-02-07 15:00:00,78.43,78.54,78.37,78.37,192100.0,55.2195,55.297,55.1773,55.1773,192100.0
2014-02-07 15:10:00,78.38,78.47,78.33,78.47,193500.0,55.1843,55.2477,55.1491,55.2477,193500.0
2014-02-07 15:20:00,78.48,78.55,78.41,78.55,216400.0,55.2547,55.304,55.2054,55.304,216400.0
2014-02-07 15:30:00,78.55,78.77,78.54,78.7,309900.0,55.304,55.4589,55.297,55.4096,309900.0
2014-02-07 15:40:00,78.69,78.75,78.59,78.63,464800.0,55.4026,55.4448,55.3322,55.3603,464800.0
2014-02-07 15:50:00,78.63,78.81,78.56,78.74,1260100.0,55.3603,55.4871,55.311,55.4378,1260100.0
2014-02-10 09:30:00,79.35,79.45,78.8,79.42,619500.0,55.8673,55.9377,55.48,55.9165,619500.0
2014-02-10 09:40:00,79.45,80.21,79.12,80.08,526200.0,55.9377,56.4727,55.7053,56.3812,526200.0
2014-02-10 09:50:00,80.11,80.25,79.8,80.17,635400.0,56.4023,56.5009,56.1841,56.4446,635400.0
2014-02-10 10:00:00,80.16,80.23,79.75,79.81,357100.0,56.4375,56.4868,56.1489,56.1911,357100.0
2014-02-10 10:10:00,79.81,80.24,79.7,80.23,373500.0,56.1911,56.4939,56.1137,56.4868,373500.0
2014-02-10 10:20:00,80.22,80.43,80.17,80.43,358900.0,56.4798,56.6276,56.4446,56.6276,358900.0
2014-02-10 10:30:00,80.44,80.48,80.04,80.16,177500.0,56.6347,56.6628,56.3531,56.4375,177500.0
2014-02-10 10:40:00,80.18,80.26,79.86,79.9,148200.0,56.4516,56.5079,56.2263,56.2545,148200.0
2014-02-10 10:50:00,79.9,80.22,79.9,80.04,202100.0,56.2545,56.4798,56.2545,56.3531,202100.0
2014-02-10 11:00:00,80.04,80.11,79.92,80.11,168100.0,56.3531,56.4023,56.2686,56.4023,168100.0
2014-02-10 11:10:00,80.1,80.32,80.0,80.32,197200.0,56.3953,56.5502,56.3249,56.5502,197200.0
2014-02-10 11:20:00,80.32,80.48,80.3,80.46,128800.0,56.5502,56.6628,56.5361,56.6488,128800.0
2014-02-10 11:30:00,80.48,80.55,80.2,80.21,204900.0,56.6628,56.7121,56.4657,56.4727,204900.0
2014-02-10 11:40:00,80.24,80.5,80.22,80.44,103600.0,56.4939,56.6769,56.4798,56.6347,103600.0
2014-02-10 11:50:00,80.45,80.69,80.42,80.63,192400.0,56.6417,56.8107,56.6206,56.7684,192400.0
2014-02-10 12:00:00,80.62,80.63,80.47,80.55,193700.0,56.7614,56.7684,56.6558,56.7121,193700.0
2014-02-10 12:10:00,80.56,80.59,80.44,80.44,185400.0,56.7192,56.7403,56.6347,56.6347,185400.0
2014-02-10 12:20:00,80.45,80.57,80.32,80.35,89000.0,56.6417,56.7262,56.5502,56.5713,89000.0
2014-02-10 12:30:00,80.35,80.53,80.33,80.4,116200.0,56.5713,56.698,56.5572,56.6065,116200.0
2014-02-10 12:40:00,80.41,80.52,80.33,80.42,140700.0,56.6136,56.691,56.5572,56.6206,140700.0
2014-02-10 12:50:00,80.4,80.51,80.36,80.46,83400.0,56.6065,56.684,56.5784,56.6488,83400.0
2014-02-10 13:00:00,80.45,80.47,80.37,80.37,69000.0,56.6417,56.6558,56.5854,56.5854,69000.0
2014-02-10 13:10:00,80.38,80.45,80.31,80.41,119200.0,56.5924,56.6417,56.5432,56.6136,119200.0
2014-02-10 13:20:00,80.41,80.55,80.29,80.29,151200.0,56.6136,56.7121,56.5291,56.5291,151200.0
2014-02-10 13:30:00,80.29,80.31,80.14,80.27,165700.0,56.5291,56.5432,56.4235,56.515,165700.0
2014-02-10 13:40:00,80.28,80.33,80.21,80.29,133400.0,56.522,56.5572,56.4727,56.5291,133400.0
2014-02-10 13:50:00,80.28,80.43,80.24,80.36,136000.0,56.522,56.6276,56.4939,56.5784,136000.0
2014-02-10 14:00:00,80.39,80.54,80.33,80.52,113100.0,56.5995,56.7051,56.5572,56.691,113100.0
2014-02-10 14:10:00,80.54,80.63,80.49,80.55,152200.0,56.7051,56.7684,56.6699,56.7121,152200.0
2014-02-10 14:20:00,80.55,80.63,80.49,80.62,141500.0,56.7121,56.7684,56.6699,56.7614,141500.0
2014-02-10 14:30:00,80.62,80.67,80.53,80.6,161000.0,56.7614,56.7966,56.698,56.7473,161000.0
2014-02-10 14:40:00,80.6,80.91,80.6,80.87,278200.0,56.7473,56.9656,56.7473,56.9374,278200.0
2014-02-10 14:50:00,80.87,81.13,80.85,80.99,474200.0,56.9374,57.1205,56.9233,57.0219,474200.0
2014-02-10 15:00:00,80.99,81.03,80.8,80.8,172000.0,57.0219,57.0501,56.8881,56.8881,172000.0
2014-02-10 15:10:00,80.8,80.94,80.8,80.83,194100.0,56.8881,56.9867,56.8881,56.9093,194100.0
2014-02-10 15:20:00,80.83,80.83,80.63,80.7,235000.0,56.9093,56.9093,56.7684,56.8177,235000.0
2014-02-10 15:30:00,80.7,80.81,80.68,80.75,193200.0,56.8177,56.8952,56.8037,56.8529,193200.0
2014-02-10 15:40:00,80.75,80.82,80.66,80.73,322300.0,56.8529,56.9022,56.7896,56.8389,322300.0
2014-02-10 15:50:00,80.73,80.97,80.73,80.97,588200.0,56.8389,57.0078,56.8389,57.0078,588200.0
2014-02-11 09:30:00,81.12,81.59,81.0,81.39,519800.0,57.1134,57.4443,57.029,57.3035,519800.0
2014-02-11 09:40:00,81.39,81.45,81.14,81.36,308400.0,57.3035,57.3458,57.1275,57.2824,308400.0
2014-02-11 09:50:00,81.36,81.77,81.26,81.37,361900.0,57.2824,57.5711,57.212,57.2895,361900.0
2014-02-11 10:00:00,81.34,81.5,81.13,81.4,273600.0,57.2683,57.381,57.1205,57.3106,273600.0
2014-02-11 10:10:00,81.38,81.42,81.2,81.4,218800.0,57.2965,57.3247,57.1698,57.3106,218800.0
2014-02-11 10:20:00,81.41,81.48,81.15,81.35,236300.0,57.3176,57.3669,57.1346,57.2754,236300.0
2014-02-11 10:30:00,81.35,81.5,81.33,81.47,299400.0,57.2754,57.381,57.2613,57.3599,299400.0
2014-02-11 10:40:00,81.43,81.47,81.33,81.42,140900.0,57.3317,57.3599,57.2613,57.3247,140900.0
2014-02-11 10:50:00,81.41,81.42,80.93,81.17,339800.0,57.3176,57.3247,56.9797,57.1486,339800.0
2014-02-11 11:00:00,81.2,81.33,80.89,81.04,311300.0,57.1698,57.2613,56.9515,57.0571,311300.0
2014-02-11 11:10:00,81.03,81.25,80.9,81.2,182500.0,57.0501,57.205,56.9585,57.1698,182500.0
2014-02-11 11:20:00,81.19,81.86,81.16,81.85,348300.0,57.1627,57.6344,57.1416,57.6274,348300.0
2014-02-11 11:30:00,81.85,81.88,81.55,81.84,168200.0,57.6274,57.6485,57.4162,57.6204,168200.0
2014-02-11 11:40:00,81.84,81.89,81.72,81.8,148900.0,57.6204,57.6556,57.5359,57.5922,148900.0
2014-02-11 11:50:00,81.76,81.93,81.7,81.87,123900.0,57.564,57.6837,57.5218,57.6415,123900.0
2014-02-11 12:00:00,81.86,81.92,81.81,81.88,144000.0,57.6344,57.6767,57.5992,57.6485,144000.0
2014-02-11 12:10:00,81.89,81.9,81.75,81.82,141200.0,57.6556,57.6626,57.557,57.6063,141200.0
2014-02-11 12:20:00,81.83,81.9,81.77,81.89,106000.0,57.6133,57.6626,57.5711,57.6556,106000.0
2014-02-11 12:30:00,81.89,81.94,81.78,81.84,143700.0,57.6556,57.6908,57.5781,57.6204,143700.0
2014-02-11 12:40:00,81.85,81.9,81.81,81.88,126200.0,57.6274,57.6626,57.5992,57.6485,126200.0
2014-02-11 12:50:00,81.89,81.96,81.84,81.95,89000.0,57.6556,57.7049,57.6204,57.6978,89000.0
2014-02-11 13:00:00,81.95,82.0,81.92,81.98,122100.0,57.6978,57.733,57.6767,57.7189,122100.0
2014-02-11 13:10:00,81.99,82.0,81.92,82.0,236800.0,57.726,57.733,57.6767,57.733,236800.0
2014-02-11 13:20:00,82.0,82.02,81.87,82.0,252200.0,57.733,57.7471,57.6415,57.733,252200.0
2014-02-11 13:30:00,81.99,82.02,81.9,81.94,182400.0,57.726,57.7471,57.6626,57.6908,182400.0
2014-02-11 13:40:00,81.95,82.0,81.78,81.8,522800.0,57.6978,57.733,57.5781,57.5922,522800.0
2014-02-11 13:50:00,81.8,81.82,81.55,81.55,274000.0,57.5922,57.6063,57.4162,57.4162,274000.0
2014-02-11 14:00:00,81.56,81.65,81.5,81.51,309900.0,57.4232,57.4866,57.381,57.388,309900.0
2014-02-11 14:10:00,81.52,81.63,81.5,81.61,116600.0,57.3951,57.4725,57.381,57.4584,116600.0
2014-02-11 14:20:00,81.61,81.86,81.6,81.85,161400.0,57.4584,57.6344,57.4514,57.6274,161400.0
2014-02-11 14:30:00,81.85,81.96,81.84,81.95,254000.0,57.6274,57.7049,57.6204,57.6978,254000.0
2014-02-11 14:40:00,81.95,82.04,81.9,81.96,282900.0,57.6978,57.7612,57.6626,57.7049,282900.0
2014-02-11 14:50:00,81.95,81.99,81.83,81.93,237200.0,57.6978,57.726,57.6133,57.6837,237200.0
2014-02-11 15:00:00,81.94,81.98,81.86,81.89,201600.0,57.6908,57.7189,57.6344,57.6556,201600.0
2014-02-11 15:10:00,81.9,81.97,81.84,81.93,249700.0,57.6626,57.7119,57.6204,57.6837,249700.0
2014-02-11 15:20:00,81.93,81.94,81.68,81.71,258800.0,57.6837,57.6908,57.5077,57.5288,258800.0
2014-02-11 15:30:00,81.71,81.84,81.68,81.76,315800.0,57.5288,57.6204,57.5077,57.564,315800.0
2014-02-11 15:40:00,81.75,81.78,81.66,81.72,324100.0,57.557,57.5781,57.4936,57.5359,324100.0
2014-02-11 15:50:00,81.72,81.84,81.67,81.79,897600.0,57.5359,57.6204,57.5007,57.5852,897600.0
2014-02-12 09:30:00,82.27,82.93,82.24,82.31,858700.0,57.9231,58.3878,57.902,57.9513,858700.0
2014-02-12 09:40:00,82.34,82.45,81.85,82.05,462200.0,57.9724,58.0498,57.6274,57.7682,462200.0
2014-02-12 09:50:00,82.0,82.26,81.99,82.17,254400.0,57.733,57.9161,57.726,57.8527,254400.0
2014-02-12 10:00:00,82.15,82.21,81.85,81.99,238800.0,57.8386,57.8809,57.6274,57.726,238800.0
2014-02-12 10:10:00,81.99,82.15,81.68,81.7,317900.0,57.726,57.8386,57.5077,57.5218,317900.0
2014-02-12 10:20:00,81.68,81.89,81.61,81.86,209800.0,57.5077,57.6556,57.4584,57.6344,209800.0
2014-02-12 10:30:00,81.84,82.11,81.65,82.01,256200.0,57.6204,57.8105,57.4866,57.7401,256200.0
2014-02-12 10:40:00,82.01,82.09,81.83,82.09,210700.0,57.7401,57.7964,57.6133,57.7964,210700.0
2014-02-12 10:50:00,82.09,82.15,81.98,82.0,191500.0,57.7964,57.8386,57.7189,57.733,191500.0
2014-02-12 11:00:00,81.99,82.1,81.98,82.06,102500.0,57.726,57.8034,57.7189,57.7753,102500.0
2014-02-12 11:10:00,82.06,82.12,82.0,82.01,95200.0,57.7753,57.8175,57.733,57.7401,95200.0
2014-02-12 11:20:00,82.0,82.01,81.74,81.84,173000.0,57.733,57.7401,57.55,57.6204,173000.0
2014-02-12 11:30:00,81.82,81.93,81.8,81.81,150200.0,57.6063,57.6837,57.5922,57.5992,150200.0
2014-02-12 11:40:00,81.84,81.93,81.66,81.85,128100.0,57.6204,57.6837,57.4936,57.6274,128100.0
2014-02-12 11:50:00,81.84,81.91,81.71,81.83,143400.0,57.6204,57.6696,57.5288,57.6133,143400.0
2014-02-12 12:00:00,81.83,82.06,81.75,82.02,111000.0,57.6133,57.7753,57.557,57.7471,111000.0
2014-02-12 12:10:00,82.02,82.02,81.9,82.0,137000.0,57.7471,57.7471,57.6626,57.733,137000.0
2014-02-12 12:20:00,81.98,82.02,81.88,81.95,148900.0,57.7189,57.7471,57.6485,57.6978,148900.0
2014-02-12 12:30:00,81.95,82.0,81.82,81.88,77600.0,57.6978,57.733,57.6063,57.6485,77600.0
2014-02-12 12:40:00,81.88,81.95,81.83,81.93,78400.0,57.6485,57.6978,57.6133,57.6837,78400.0
2014-02-12 12:50:00,81.95,82.05,81.88,81.97,156900.0,57.6978,57.7682,57.6485,57.7119,156900.0
2014-02-12 13:00:00,81.99,82.05,81.95,82.01,144300.0,57.726,57.7682,57.6978,57.7401,144300.0
2014-02-12 13:10:00,82.01,82.05,81.93,82.01,120500.0,57.7401,57.7682,57.6837,57.7401,120500.0
2014-02-12 13:20:00,82.01,82.04,81.94,81.97,114600.0,57.7401,57.7612,57.6908,57.7119,114600.0
2014-02-12 13:30:00,81.97,82.0,81.88,81.89,101700.0,57.7119,57.733,57.6485,57.6556,101700.0
2014-02-12 13:40:00,81.88,81.97,81.82,81.95,83600.0,57.6485,57.7119,57.6063,57.6978,83600.0
2014-02-12 13:50:00,81.97,82.01,81.93,82.0,82400.0,57.7119,57.7401,57.6837,57.733,82400.0
2014-02-12 14:00:00,82.0,82.05,81.96,82.05,135000.0,57.733,57.7682,57.7049,57.7682,135000.0
2014-02-12 14:10:00,82.04,82.05,81.92,82.02,111100.0,57.7612,57.7682,57.6767,57.7471,111100.0
2014-02-12 14:20:00,82.03,82.08,82.0,82.05,100400.0,57.7541,57.7893,57.733,57.7682,100400.0
2014-02-12 14:30:00,82.05,82.05,81.99,82.01,75000.0,57.7682,57.7682,57.726,57.7401,75000.0
2014-02-12 14:40:00,82.01,82.05,81.81,81.82,127100.0,57.7401,57.7682,57.5992,57.6063,127100.0
2014-02-12 14:50:00,81.81,81.91,81.79,81.86,130500.0,57.5992,57.6696,57.5852,57.6344,130500.0
2014-02-12 15:00:00,81.86,81.92,81.79,81.87,97500.0,57.6344,57.6767,57.5852,57.6415,97500.0
2014-02-12 15:10:00,81.87,81.92,81.78,81.85,185100.0,57.6415,57.6767,57.5781,57.6274,185100.0
2014-02-12 15:20:00,81.85,81.87,81.74,81.77,152500.0,57.6274,57.6415,57.55,57.5711,152500.0
2014-02-12 15:30:00,81.77,81.86,81.77,81.84,151000.0,57.5711,57.6344,57.5711,57.6204,151000.0
2014-02-12 15:40:00,81.83,81.95,81.8,81.88,206100.0,57.6133,57.6978,57.5922,57.6485,206100.0
2014-02-12 15:50:00,81.89,82.0,81.84,82.0,700000.0,57.6556,57.733,57.6204,57.733,700000.0
2014-02-13 09:30:00,81.1,81.68,80.9,81.62,546500.0,57.0994,57.5077,56.9585,57.4655,546500.0
2014-02-13 09:40:00,81.61,81.92,81.61,81.79,250400.0,57.4584,57.6767,57.4584,57.5852,250400.0
2014-02-13 09:50:00,81.75,81.84,81.5,81.66,262700.0,57.557,57.6204,57.381,57.4936,262700.0
2014-02-13 10:00:00,81.68,81.79,81.51,81.77,228900.0,57.5077,57.5852,57.388,57.5711,228900.0
2014-02-13 10:10:00,81.78,81.91,81.65,81.84,229300.0,57.5781,57.6696,57.4866,57.6204,229300.0
2014-02-13 10:20:00,81.85,81.87,81.68,81.72,180100.0,57.6274,57.6415,57.5077,57.5359,180100.0
2014-02-13 10:30:00,81.71,81.76,81.6,81.72,93100.0,57.5288,57.564,57.4514,57.5359,93100.0
2014-02-13 10:40:00,81.73,81.79,81.69,81.74,142100.0,57.5429,57.5852,57.5148,57.55,142100.0
2014-02-13 10:50:00,81.73,81.87,81.73,81.84,183700.0,57.5429,57.6415,57.5429,57.6204,183700.0
2014-02-13 11:00:00,81.85,82.02,81.85,82.0,259100.0,57.6274,57.7471,57.6274,57.733,259100.0
2014-02-13 11:10:00,81.98,82.01,81.87,81.97,104000.0,57.7189,57.7401,57.6415,57.7119,104000.0
2014-02-13 11:20:00,81.97,82.01,81.92,81.98,141500.0,57.7119,57.7401,57.6767,57.7189,141500.0
2014-02-13 11:30:00,81.98,82.04,81.96,81.99,148500.0,57.7189,57.7612,57.7049,57.726,148500.0
2014-02-13 11:40:00,81.98,82.04,81.95,82.01,145000.0,57.7189,57.7612,57.6978,57.7401,145000.0
2014-02-13 11:50:00,82.02,82.04,81.8,81.88,97800.0,57.7471,57.7612,57.5922,57.6485,97800.0
2014-02-13 12:00:00,81.89,81.92,81.8,81.87,104600.0,57.6556,57.6767,57.5922,57.6415,104600.0
2014-02-13 12:10:00,81.87,82.0,81.84,81.89,107700.0,57.6415,57.733,57.6204,57.6556,107700.0
2014-02-13 12:20:00,81.89,81.95,81.87,81.94,94900.0,57.6556,57.6978,57.6415,57.6908,94900.0
2014-02-13 12:30:00,81.94,81.99,81.89,81.94,117800.0,57.6908,57.726,57.6556,57.6908,117800.0
2014-02-13 12:40:00,81.93,82.12,81.93,82.12,131100.0,57.6837,57.8175,57.6837,57.8175,131100.0
2014-02-13 12:50:00,82.12,82.15,82.06,82.07,130000.0,57.8175,57.8386,57.7753,57.7823,130000.0
2014-02-13 13:00:00,82.08,82.13,82.05,82.11,130000.0,57.7893,57.8245,57.7682,57.8105,130000.0
2014-02-13 13:10:00,82.09,82.16,82.05,82.15,105500.0,57.7964,57.8457,57.7682,57.8386,105500.0
2014-02-13 13:20:00,82.17,82.35,82.13,82.35,103100.0,57.8527,57.9794,57.8245,57.9794,103100.0
2014-02-13 13:30:00,82.35,82.37,82.28,82.34,118400.0,57.9794,57.9935,57.9302,57.9724,118400.0
2014-02-13 13:40:00,82.33,82.53,82.33,82.46,226900.0,57.9654,58.1062,57.9654,58.0569,226900.0
2014-02-13 13:50:00,82.46,82.56,82.43,82.55,137600.0,58.0569,58.1273,58.0358,58.1202,137600.0
2014-02-13 14:00:00,82.56,82.62,82.49,82.53,171400.0,58.1273,58.1695,58.078,58.1062,171400.0
2014-02-13 14:10:00,82.55,82.62,82.44,82.47,133000.0,58.1202,58.1695,58.0428,58.0639,133000.0
2014-02-13 14:20:00,82.48,82.55,82.36,82.39,160100.0,58.071,58.1202,57.9865,58.0076,160100.0
2014-02-13 14:30:00,82.4,82.47,82.37,82.45,113700.0,58.0146,58.0639,57.9935,58.0498,113700.0
2014-02-13 14:40:00,82.46,82.52,82.39,82.52,109400.0,58.0569,58.0991,58.0076,58.0991,109400.0
2014-02-13 14:50:00,82.51,82.54,82.37,82.42,141500.0,58.0921,58.1132,57.9935,58.0287,141500.0
2014-02-13 15:00:00,82.41,82.5,82.36,82.49,138900.0,58.0217,58.085,57.9865,58.078,138900.0
2014-02-13 15:10:00,82.48,82.49,82.43,82.48,159800.0,58.071,58.078,58.0358,58.071,159800.0
2014-02-13 15:20:00,82.48,82.48,82.41,82.45,144900.0,58.071,58.071,58.0217,58.0498,144900.0
2014-02-13 15:30:00,82.46,82.54,82.42,82.49,133700.0,58.0569,58.1132,58.0287,58.078,133700.0
2014-02-13 15:40:00,82.49,82.53,82.44,82.5,230300.0,58.078,58.1062,58.0428,58.085,230300.0
2014-02-13 15:50:00,82.5,82.56,82.48,82.55,902300.0,58.085,58.1273,58.071,58.1202,902300.0
2014-02-14 09:30:00,82.82,82.85,82.56,82.6,638400.0,58.3103,58.3315,58.1273,58.1555,638400.0
2014-02-14 09:40:00,82.6,82.6,81.9,81.99,278500.0,58.1555,58.1555,57.6626,57.726,278500.0
2014-02-14 09:50:00,81.99,82.0,81.6,81.78,269400.0,57.726,57.733,57.4514,57.5781,269400.0
2014-02-14 10:00:00,81.78,81.8,81.16,81.6,304000.0,57.5781,57.5922,57.1416,57.4514,304000.0
2014-02-14 10:10:00,81.61,81.72,81.51,81.51,212100.0,57.4584,57.5359,57.388,57.388,212100.0
2014-02-14 10:20:00,81.51,81.55,81.34,81.34,313700.0,57.388,57.4162,57.2683,57.2683,313700.0
2014-02-14 10:30:00,81.34,81.7,81.28,81.45,306700.0,57.2683,57.5218,57.2261,57.3458,306700.0
2014-02-14 10:40:00,81.48,81.58,81.26,81.4,152300.0,57.3669,57.4373,57.212,57.3106,152300.0
2014-02-14 10:50:00,81.4,81.57,81.31,81.34,117300.0,57.3106,57.4303,57.2472,57.2683,117300.0
2014-02-14 11:00:00,81.34,81.39,81.16,81.19,176900.0,57.2683,57.3035,57.1416,57.1627,176900.0
2014-02-14 11:10:00,81.18,81.23,81.0,81.14,194400.0,57.1557,57.1909,57.029,57.1275,194400.0
2014-02-14 11:20:00,81.15,81.24,81.05,81.06,200700.0,57.1346,57.1979,57.0642,57.0712,200700.0
2014-02-14 11:30:00,81.06,81.12,81.01,81.03,158000.0,57.0712,57.1134,57.036,57.0501,158000.0
2014-02-14 11:40:00,81.03,81.06,80.82,80.85,227800.0,57.0501,57.0712,56.9022,56.9233,227800.0
2014-02-14 11:50:00,80.85,81.0,80.83,80.88,182500.0,56.9233,57.029,56.9093,56.9445,182500.0
2014-02-14 12:00:00,80.87,80.9,80.63,80.7,273100.0,56.9374,56.9585,56.7684,56.8177,273100.0
2014-02-14 12:10:00,80.7,80.8,80.66,80.78,149300.0,56.8177,56.8881,56.7896,56.8741,149300.0
2014-02-14 12:20:00,80.78,80.8,80.67,80.7,187000.0,56.8741,56.8881,56.7966,56.8177,187000.0
2014-02-14 12:30:00,80.7,80.77,80.65,80.77,170200.0,56.8177,56.867,56.7825,56.867,170200.0
2014-02-14 12:40:00,80.77,81.0,80.74,80.96,145700.0,56.867,57.029,56.8459,57.0008,145700.0
2014-02-14 12:50:00,80.96,80.98,80.85,80.94,147100.0,57.0008,57.0149,56.9233,56.9867,147100.0
2014-02-14 13:00:00,80.93,81.17,80.86,81.11,187300.0,56.9797,57.1486,56.9304,57.1064,187300.0
2014-02-14 13:10:00,81.12,81.15,81.07,81.14,89400.0,57.1134,57.1346,57.0782,57.1275,89400.0
2014-02-14 13:20:00,81.13,81.17,81.01,81.06,183500.0,57.1205,57.1486,57.036,57.0712,183500.0
2014-02-14 13:30:00,81.06,81.17,81.05,81.17,176000.0,57.0712,57.1486,57.0642,57.1486,176000.0
2014-02-14 13:40:00,81.17,81.29,81.09,81.25,176200.0,57.1486,57.2331,57.0923,57.205,176200.0
2014-02-14 13:50:00,81.23,81.25,81.12,81.15,111500.0,57.1909,57.205,57.1134,57.1346,111500.0
2014-02-14 14:00:00,81.16,81.21,81.06,81.14,85400.0,57.1416,57.1768,57.0712,57.1275,85400.0
2014-02-14 14:10:00,81.14,81.17,81.06,81.1,145100.0,57.1275,57.1486,57.0712,57.0994,145100.0
2014-02-14 14:20:00,81.1,81.11,81.03,81.04,151700.0,57.0994,57.1064,57.0501,57.0571,151700.0
2014-02-14 14:30:00,81.04,81.13,81.02,81.11,233800.0,57.0571,57.1205,57.043,57.1064,233800.0
2014-02-14 14:40:00,81.11,81.25,81.09,81.23,140700.0,57.1064,57.205,57.0923,57.1909,140700.0
2014-02-14 14:50:00,81.23,81.55,81.22,81.54,301400.0,57.1909,57.4162,57.1838,57.4091,301400.0
2014-02-14 15:00:00,81.53,81.54,81.37,81.37,174700.0,57.4021,57.4091,57.2895,57.2895,174700.0
2014-02-14 15:10:00,81.37,81.39,81.0,81.06,274500.0,57.2895,57.3035,57.029,57.0712,274500.0
2014-02-14 15:20:00,81.07,81.12,80.97,80.98,226400.0,57.0782,57.1134,57.0078,57.0149,226400.0
2014-02-14 15:30:00,80.98,81.18,80.98,81.15,239400.0,57.0149,57.1557,57.0149,57.1346,239400.0
2014-02-14 15:40:00,81.16,81.16,81.03,81.14,215500.0,57.1416,57.1416,57.0501,57.1275,215500.0
2014-02-14 15:50:00,81.15,81.25,81.11,81.18,623300.0,57.1346,57.205,57.1064,57.1557,623300.0
2014-02-18 09:30:00,81.9,82.5,81.67,82.24,891000.0,57.6626,58.085,57.5007,57.902,891000.0
2014-02-18 09:40:00,82.2,82.47,81.79,82.44,478800.0,57.8738,58.0639,57.5852,58.0428,478800.0
2014-02-18 09:50:00,82.46,82.66,82.4,82.6,377700.0,58.0569,58.1977,58.0146,58.1555,377700.0
2014-02-18 10:00:00,82.54,82.67,82.21,82.65,429900.0,58.1132,58.2047,57.8809,58.1907,429900.0
2014-02-18 10:10:00,82.65,82.85,82.51,82.83,404000.0,58.1907,58.3315,58.0921,58.3174,404000.0
2014-02-18 10:20:00,82.82,82.86,82.56,82.69,405000.0,58.3103,58.3385,58.1273,58.2188,405000.0
2014-02-18 10:30:00,82.7,82.8,82.61,82.66,339500.0,58.2259,58.2963,58.1625,58.1977,339500.0
2014-02-18 10:40:00,82.64,83.0,82.63,82.96,508300.0,58.1836,58.4371,58.1766,58.4089,508300.0
2014-02-18 10:50:00,82.96,83.0,82.88,82.9,357200.0,58.4089,58.4371,58.3526,58.3667,357200.0
2014-02-18 11:00:00,82.91,83.04,82.82,82.89,604200.0,58.3737,58.4652,58.3103,58.3596,604200.0
2014-02-18 11:10:00,82.88,83.05,82.88,83.04,314500.0,58.3526,58.4723,58.3526,58.4652,314500.0
2014-02-18 11:20:00,83.03,83.15,82.98,83.09,261100.0,58.4582,58.5427,58.423,58.5004,261100.0
2014-02-18 11:30:00,83.1,83.11,82.84,83.1,238500.0,58.5075,58.5145,58.3244,58.5075,238500.0
2014-02-18 11:40:00,83.08,83.19,83.08,83.11,197500.0,58.4934,58.5708,58.4934,58.5145,197500.0
2014-02-18 11:50:00,83.11,83.17,82.73,82.83,284900.0,58.5145,58.5568,58.247,58.3174,284900.0
2014-02-18 12:00:00,82.82,83.11,82.8,82.9,169900.0,58.3103,58.5145,58.2963,58.3667,169900.0
2014-02-18 12:10:00,82.9,83.11,82.86,83.08,170200.0,58.3667,58.5145,58.3385,58.4934,170200.0
2014-02-18 12:20:00,83.08,83.25,83.06,83.22,239400.0,58.4934,58.6131,58.4793,58.592,239400.0
2014-02-18 12:30:00,83.18,83.29,83.17,83.27,234500.0,58.5638,58.6413,58.5568,58.6272,234500.0
2014-02-18 12:40:00,83.27,83.44,83.23,83.34,232100.0,58.6272,58.7469,58.599,58.6765,232100.0
2014-02-18 12:50:00,83.33,83.41,83.22,83.22,197700.0,58.6694,58.7257,58.592,58.592,197700.0
2014-02-18 13:00:00,83.23,83.42,83.18,83.4,162000.0,58.599,58.7328,58.5638,58.7187,162000.0
2014-02-18 13:10:00,83.4,83.45,83.31,83.39,196400.0,58.7187,58.7539,58.6553,58.7117,196400.0
2014-02-18 13:20:00,83.39,83.43,83.27,83.4,175800.0,58.7117,58.7398,58.6272,58.7187,175800.0
2014-02-18 13:30:00,83.4,83.43,83.34,83.41,215800.0,58.7187,58.7398,58.6765,58.7257,215800.0
2014-02-18 13:40:00,83.41,83.46,83.4,83.43,159400.0,58.7257,58.7609,58.7187,58.7398,159400.0
2014-02-18 13:50:00,83.43,83.58,83.42,83.53,304500.0,58.7398,58.8454,58.7328,58.8102,304500.0
2014-02-18 14:00:00,83.53,83.7,83.53,83.67,191300.0,58.8102,58.9299,58.8102,58.9088,191300.0
2014-02-18 14:10:00,83.66,83.79,83.65,83.69,258100.0,58.9018,58.9933,58.8947,58.9229,258100.0
2014-02-18 14:20:00,83.71,83.81,83.63,83.74,214800.0,58.937,59.0074,58.8806,58.9581,214800.0
2014-02-18 14:30:00,83.73,83.85,83.72,83.85,201800.0,58.951,59.0355,58.944,59.0355,201800.0
2014-02-18 14:40:00,83.85,83.89,83.78,83.79,207400.0,59.0355,59.0637,58.9862,58.9933,207400.0
2014-02-18 14:50:00,83.8,83.82,83.7,83.71,195300.0,59.0003,59.0144,58.9299,58.937,195300.0
2014-02-18 15:00:00,83.71,83.79,83.6,83.67,313700.0,58.937,58.9933,58.8595,58.9088,313700.0
2014-02-18 15:10:00,83.67,83.84,83.64,83.79,310900.0,58.9088,59.0285,58.8877,58.9933,310900.0
2014-02-18 15:20:00,83.79,83.82,83.71,83.77,280700.0,58.9933,59.0144,58.937,58.9792,280700.0
2014-02-18 15:30:00,83.78,83.83,83.78,83.81,325800.0,58.9862,59.0214,58.9862,59.0074,325800.0
2014-02-18 15:40:00,83.8,83.82,83.75,83.8,468700.0,59.0003,59.0144,58.9651,59.0003,468700.0
2014-02-18 15:50:00,83.81,83.98,83.75,83.8,1053800.0,59.0074,59.1271,58.9651,59.0003,1053800.0
2014-02-19 09:30:00,83.69,83.8,83.35,83.58,518800.0,58.9229,59.0003,58.6835,58.8454,518800.0
2014-02-19 09:40:00,83.58,83.58,82.8,83.14,416800.0,58.8454,58.8454,58.2963,58.5356,416800.0
2014-02-19 09:50:00,83.14,83.28,82.77,83.28,305600.0,58.5356,58.6342,58.2751,58.6342,305600.0
2014-02-19 10:00:00,83.25,83.31,82.65,83.08,210500.0,58.6131,58.6553,58.1907,58.4934,210500.0
2014-02-19 10:10:00,83.08,83.61,83.01,83.58,442700.0,58.4934,58.8666,58.4441,58.8454,442700.0
2014-02-19 10:20:00,83.56,83.56,83.28,83.49,158900.0,58.8313,58.8313,58.6342,58.7821,158900.0
2014-02-19 10:30:00,83.49,83.65,83.43,83.6,191000.0,58.7821,58.8947,58.7398,58.8595,191000.0
2014-02-19 10:40:00,83.61,83.65,83.3,83.32,154000.0,58.8666,58.8947,58.6483,58.6624,154000.0
2014-02-19 10:50:00,83.33,83.55,83.29,83.35,159500.0,58.6694,58.8243,58.6413,58.6835,159500.0
2014-02-19 11:00:00,83.35,83.53,83.23,83.29,228700.0,58.6835,58.8102,58.599,58.6413,228700.0
2014-02-19 11:10:00,83.27,83.48,83.23,83.41,192600.0,58.6272,58.775,58.599,58.7257,192600.0
2014-02-19 11:20:00,83.42,83.62,83.4,83.59,124100.0,58.7328,58.8736,58.7187,58.8525,124100.0
2014-02-19 11:30:00,83.58,83.8,83.57,83.65,165700.0,58.8454,59.0003,58.8384,58.8947,165700.0
2014-02-19 11:40:00,83.64,83.8,83.62,83.74,110700.0,58.8877,59.0003,58.8736,58.9581,110700.0
2014-02-19 11:50:00,83.76,83.76,83.4,83.42,168600.0,58.9722,58.9722,58.7187,58.7328,168600.0
2014-02-19 12:00:00,83.43,83.57,83.32,83.47,150000.0,58.7398,58.8384,58.6624,58.768,150000.0
2014-02-19 12:10:00,83.49,83.54,83.22,83.23,150500.0,58.7821,58.8173,58.592,58.599,150500.0
2014-02-19 12:20:00,83.23,83.3,83.02,83.23,199100.0,58.599,58.6483,58.4512,58.599,199100.0
2014-02-19 12:30:00,83.24,83.47,83.22,83.46,100500.0,58.606,58.768,58.592,58.7609,100500.0
2014-02-19 12:40:00,83.46,83.54,83.35,83.39,108600.0,58.7609,58.8173,58.6835,58.7117,108600.0
2014-02-19 12:50:00,83.4,83.6,83.39,83.49,126800.0,58.7187,58.8595,58.7117,58.7821,126800.0
2014-02-19 13:00:00,83.46,83.57,83.39,83.56,134600.0,58.7609,58.8384,58.7117,58.8313,134600.0
2014-02-19 13:10:00,83.55,83.6,83.44,83.49,84800.0,58.8243,58.8595,58.7469,58.7821,84800.0
2014-02-19 13:20:00,83.49,83.51,83.28,83.29,105900.0,58.7821,58.7961,58.6342,58.6413,105900.0
2014-02-19 13:30:00,83.29,83.38,83.14,83.14,151800.0,58.6413,58.7046,58.5356,58.5356,151800.0
2014-02-19 13:40:00,83.14,83.19,83.08,83.13,91600.0,58.5356,58.5708,58.4934,58.5286,91600.0
2014-02-19 13:50:00,83.14,83.26,83.07,83.07,114100.0,58.5356,58.6201,58.4864,58.4864,114100.0
2014-02-19 14:00:00,83.08,83.32,83.03,83.29,115500.0,58.4934,58.6624,58.4582,58.6413,115500.0
2014-02-19 14:10:00,83.3,83.3,83.05,83.1,107800.0,58.6483,58.6483,58.4723,58.5075,107800.0
2014-02-19 14:20:00,83.09,83.19,82.87,83.19,121000.0,58.5004,58.5708,58.3455,58.5708,121000.0
2014-02-19 14:30:00,83.2,83.2,83.0,83.09,92000.0,58.5779,58.5779,58.4371,58.5004,92000.0
2014-02-19 14:40:00,83.09,83.18,82.94,83.07,130500.0,58.5004,58.5638,58.3948,58.4864,130500.0
2014-02-19 14:50:00,83.07,83.17,82.88,82.96,144200.0,58.4864,58.5568,58.3526,58.4089,144200.0
2014-02-19 15:00:00,82.97,83.07,82.89,82.89,179100.0,58.416,58.4864,58.3596,58.3596,179100.0
2014-02-19 15:10:00,82.88,82.93,82.73,82.76,271000.0,58.3526,58.3878,58.247,58.2681,271000.0
2014-02-19 15:20:00,82.77,82.78,82.65,82.68,199900.0,58.2751,58.2822,58.1907,58.2118,199900.0
2014-02-19 15:30:00,82.68,82.69,82.42,82.44,308600.0,58.2118,58.2188,58.0287,58.0428,308600.0
2014-02-19 15:40:00,82.44,82.51,82.3,82.37,345900.0,58.0428,58.0921,57.9442,57.9935,345900.0
2014-02-19 15:50:00,82.38,82.7,82.38,82.7,781100.0,58.0006,58.2259,58.0006,58.2259,781100.0
2014-02-20 09:30:00,82.69,83.2,82.51,82.59,446400.0,58.2188,58.5779,58.0921,58.1484,446400.0
2014-02-20 09:40:00,82.56,82.71,81.91,81.91,389100.0,58.1273,58.2329,57.6696,57.6696,389100.0
2014-02-20 09:50:00,81.93,82.24,81.88,82.16,200700.0,57.6837,57.902,57.6485,57.8457,200700.0
2014-02-20 10:00:00,82.14,82.6,82.08,82.38,189700.0,57.8316,58.1555,57.7893,58.0006,189700.0
2014-02-20 10:10:00,82.38,83.2,82.38,82.83,238000.0,58.0006,58.5779,58.0006,58.3174,238000.0
2014-02-20 10:20:00,82.88,83.01,82.81,82.92,141700.0,58.3526,58.4441,58.3033,58.3807,141700.0
2014-02-20 10:30:00,82.92,83.07,82.86,82.99,174900.0,58.3807,58.4864,58.3385,58.43,174900.0
2014-02-20 10:40:00,83.0,83.07,82.85,82.9,168400.0,58.4371,58.4864,58.3315,58.3667,168400.0
2014-02-20 10:50:00,82.89,83.0,82.79,82.96,93800.0,58.3596,58.4371,58.2892,58.4089,93800.0
2014-02-20 11:00:00,82.97,83.02,82.84,82.98,143500.0,58.416,58.4512,58.3244,58.423,143500.0
2014-02-20 11:10:00,83.0,83.0,82.81,82.91,77900.0,58.4371,58.4371,58.3033,58.3737,77900.0
2014-02-20 11:20:00,82.9,82.94,82.67,82.75,120600.0,58.3667,58.3948,58.2047,58.2611,120600.0
2014-02-20 11:30:00,82.74,82.75,82.52,82.59,143100.0,58.254,58.2611,58.0991,58.1484,143100.0
2014-02-20 11:40:00,82.59,82.72,82.59,82.66,126000.0,58.1484,58.2399,58.1484,58.1977,126000.0
2014-02-20 11:50:00,82.68,82.71,82.58,82.7,121200.0,58.2118,58.2329,58.1414,58.2259,121200.0
2014-02-20 12:00:00,82.7,82.7,82.52,82.68,145700.0,58.2259,58.2259,58.0991,58.2118,145700.0
2014-02-20 12:10:00,82.69,83.0,82.67,82.82,198000.0,58.2188,58.4371,58.2047,58.3103,198000.0
2014-02-20 12:20:00,82.81,83.0,82.81,82.99,157900.0,58.3033,58.4371,58.3033,58.43,157900.0
2014-02-20 12:30:00,82.99,83.02,82.87,82.9,203700.0,58.43,58.4512,58.3455,58.3667,203700.0
2014-02-20 12:40:00,82.93,82.95,82.66,82.68,158400.0,58.3878,58.4019,58.1977,58.2118,158400.0
2014-02-20 12:50:00,82.69,82.7,82.62,82.63,83100.0,58.2188,58.2259,58.1695,58.1766,83100.0
2014-02-20 13:00:00,82.65,82.71,82.64,82.69,164900.0,58.1907,58.2329,58.1836,58.2188,164900.0
2014-02-20 13:10:00,82.69,82.8,82.66,82.7,137900.0,58.2188,58.2963,58.1977,58.2259,137900.0
2014-02-20 13:20:00,82.7,82.74,82.57,82.59,136400.0,58.2259,58.254,58.1343,58.1484,136400.0
2014-02-20 13:30:00,82.59,82.69,82.56,82.6,95800.0,58.1484,58.2188,58.1273,58.1555,95800.0
2014-02-20 13:40:00,82.61,82.65,82.54,82.65,74700.0,58.1625,58.1907,58.1132,58.1907,74700.0
2014-02-20 13:50:00,82.65,82.72,82.61,82.67,120100.0,58.1907,58.2399,58.1625,58.2047,120100.0
2014-02-20 14:00:00,82.68,82.75,82.64,82.74,151600.0,58.2118,58.2611,58.1836,58.254,151600.0
2014-02-20 14:10:00,82.74,82.87,82.73,82.86,208000.0,58.254,58.3455,58.247,58.3385,208000.0
2014-02-20 14:20:00,82.85,82.89,82.77,82.84,143300.0,58.3315,58.3596,58.2751,58.3244,143300.0
2014-02-20 14:30:00,82.84,82.92,82.8,82.81,90600.0,58.3244,58.3807,58.2963,58.3033,90600.0
2014-02-20 14:40:00,82.8,83.0,82.8,83.0,129400.0,58.2963,58.4371,58.2963,58.4371,129400.0
2014-02-20 14:50:00,82.99,83.01,82.88,82.97,186100.0,58.43,58.4441,58.3526,58.416,186100.0
2014-02-20 15:00:00,82.98,83.02,82.95,82.99,246500.0,58.423,58.4512,58.4019,58.43,246500.0
2014-02-20 15:10:00,83.0,83.0,82.97,82.99,179800.0,58.4371,58.4371,58.416,58.43,179800.0
2014-02-20 15:20:00,82.99,83.0,82.96,82.98,226100.0,58.43,58.4371,58.4089,58.423,226100.0
2014-02-20 15:30:00,82.98,83.01,82.89,82.89,220500.0,58.423,58.4441,58.3596,58.3596,220500.0
2014-02-20 15:40:00,82.89,82.98,82.85,82.96,276800.0,58.3596,58.423,58.3315,58.4089,276800.0
2014-02-20 15:50:00,82.97,82.97,82.8,82.81,587300.0,58.416,58.416,58.2963,58.3033,587300.0
2014-02-21 09:30:00,83.54,83.54,82.94,83.04,1573300.0,58.8173,58.8173,58.3948,58.4652,1573300.0
2014-02-21 09:40:00,83.04,83.6,82.99,83.37,582800.0,58.4652,58.8595,58.43,58.6976,582800.0
2014-02-21 09:50:00,83.37,83.52,83.28,83.4,337600.0,58.6976,58.8032,58.6342,58.7187,337600.0
2014-02-21 10:00:00,83.4,83.43,83.23,83.34,237100.0,58.7187,58.7398,58.599,58.6765,237100.0
2014-02-21 10:10:00,83.35,83.43,83.27,83.36,254400.0,58.6835,58.7398,58.6272,58.6905,254400.0
2014-02-21 10:20:00,83.36,83.45,83.23,83.42,244500.0,58.6905,58.7539,58.599,58.7328,244500.0
2014-02-21 10:30:00,83.42,83.53,83.38,83.46,355800.0,58.7328,58.8102,58.7046,58.7609,355800.0
2014-02-21 10:40:00,83.47,83.59,83.45,83.56,365800.0,58.768,58.8525,58.7539,58.8313,365800.0
2014-02-21 10:50:00,83.56,83.62,83.41,83.5,274400.0,58.8313,58.8736,58.7257,58.7891,274400.0
2014-02-21 11:00:00,83.51,83.62,83.47,83.55,326300.0,58.7961,58.8736,58.768,58.8243,326300.0
2014-02-21 11:10:00,83.56,83.59,83.44,83.47,180200.0,58.8313,58.8525,58.7469,58.768,180200.0
2014-02-21 11:20:00,83.47,83.53,83.43,83.44,163400.0,58.768,58.8102,58.7398,58.7469,163400.0
2014-02-21 11:30:00,83.44,83.51,83.32,83.34,224000.0,58.7469,58.7961,58.6624,58.6765,224000.0
2014-02-21 11:40:00,83.34,83.56,83.33,83.49,201400.0,58.6765,58.8313,58.6694,58.7821,201400.0
2014-02-21 11:50:00,83.49,83.57,83.43,83.56,275100.0,58.7821,58.8384,58.7398,58.8313,275100.0
2014-02-21 12:00:00,83.56,83.57,83.43,83.44,160500.0,58.8313,58.8384,58.7398,58.7469,160500.0
2014-02-21 12:10:00,83.44,83.48,83.31,83.44,161200.0,58.7469,58.775,58.6553,58.7469,161200.0
2014-02-21 12:20:00,83.45,83.45,83.3,83.31,201000.0,58.7539,58.7539,58.6483,58.6553,201000.0
2014-02-21 12:30:00,83.31,83.37,83.08,83.19,140800.0,58.6553,58.6976,58.4934,58.5708,140800.0
2014-02-21 12:40:00,83.19,83.19,82.89,82.9,194100.0,58.5708,58.5708,58.3596,58.3667,194100.0
2014-02-21 12:50:00,82.9,83.05,82.9,83.01,105300.0,58.3667,58.4723,58.3667,58.4441,105300.0
2014-02-21 13:00:00,83.01,83.08,82.88,83.06,142800.0,58.4441,58.4934,58.3526,58.4793,142800.0
2014-02-21 13:10:00,83.06,83.1,83.01,83.03,144400.0,58.4793,58.5075,58.4441,58.4582,144400.0
2014-02-21 13:20:00,83.03,83.15,83.01,83.1,89500.0,58.4582,58.5427,58.4441,58.5075,89500.0
2014-02-21 13:30:00,83.11,83.2,83.04,83.05,92800.0,58.5145,58.5779,58.4652,58.4723,92800.0
2014-02-21 13:40:00,83.05,83.14,83.03,83.07,107100.0,58.4723,58.5356,58.4582,58.4864,107100.0
2014-02-21 13:50:00,83.1,83.1,83.01,83.04,90600.0,58.5075,58.5075,58.4441,58.4652,90600.0
2014-02-21 14:00:00,83.04,83.12,83.01,83.08,126100.0,58.4652,58.5216,58.4441,58.4934,126100.0
2014-02-21 14:10:00,83.07,83.12,82.95,82.97,97700.0,58.4864,58.5216,58.4019,58.416,97700.0
2014-02-21 14:20:00,82.98,83.07,82.97,82.97,111600.0,58.423,58.4864,58.416,58.416,111600.0
2014-02-21 14:30:00,82.95,83.01,82.84,82.94,127700.0,58.4019,58.4441,58.3244,58.3948,127700.0
2014-02-21 14:40:00,82.93,83.01,82.88,82.96,122500.0,58.3878,58.4441,58.3526,58.4089,122500.0
2014-02-21 14:50:00,82.95,83.09,82.91,83.02,168900.0,58.4019,58.5004,58.3737,58.4512,168900.0
2014-02-21 15:00:00,83.03,83.03,82.93,82.99,172600.0,58.4582,58.4582,58.3878,58.43,172600.0
2014-02-21 15:10:00,82.99,83.05,82.94,83.03,138500.0,58.43,58.4723,58.3948,58.4582,138500.0
2014-02-21 15:20:00,83.03,83.05,82.97,83.03,153900.0,58.4582,58.4723,58.416,58.4582,153900.0
2014-02-21 15:30:00,83.04,83.06,82.95,82.96,171700.0,58.4652,58.4793,58.4019,58.4089,171700.0
2014-02-21 15:40:00,82.96,83.01,82.82,82.84,286700.0,58.4089,58.4441,58.3103,58.3244,286700.0
2014-02-21 15:50:00,82.85,82.88,82.58,82.59,789100.0,58.3315,58.3526,58.1414,58.1484,789100.0
2014-02-24 09:30:00,82.99,83.25,82.75,82.97,558800.0,58.43,58.6131,58.2611,58.416,558800.0
2014-02-24 09:40:00,82.99,83.23,82.94,83.19,490300.0,58.43,58.599,58.3948,58.5708,490300.0
2014-02-24 09:50:00,83.2,83.53,83.16,83.43,413100.0,58.5779,58.8102,58.5497,58.7398,413100.0
2014-02-24 10:00:00,83.42,83.57,83.37,83.47,227700.0,58.7328,58.8384,58.6976,58.768,227700.0
2014-02-24 10:10:00,83.49,83.53,83.32,83.39,150800.0,58.7821,58.8102,58.6624,58.7117,150800.0
2014-02-24 10:20:00,83.39,83.52,83.34,83.48,158900.0,58.7117,58.8032,58.6765,58.775,158900.0
2014-02-24 10:30:00,83.48,83.7,83.4,83.64,242300.0,58.775,58.9299,58.7187,58.8877,242300.0
2014-02-24 10:40:00,83.64,83.78,83.64,83.73,146900.0,58.8877,58.9862,58.8877,58.951,146900.0
2014-02-24 10:50:00,83.74,83.81,83.67,83.73,151200.0,58.9581,59.0074,58.9088,58.951,151200.0
2014-02-24 11:00:00,83.74,83.78,83.69,83.7,142800.0,58.9581,58.9862,58.9229,58.9299,142800.0
2014-02-24 11:10:00,83.7,83.79,83.57,83.59,197400.0,58.9299,58.9933,58.8384,58.8525,197400.0
2014-02-24 11:20:00,83.57,83.75,83.57,83.73,103800.0,58.8384,58.9651,58.8384,58.951,103800.0
2014-02-24 11:30:00,83.73,83.75,83.61,83.66,146300.0,58.951,58.9651,58.8666,58.9018,146300.0
2014-02-24 11:40:00,83.66,83.78,83.64,83.74,135200.0,58.9018,58.9862,58.8877,58.9581,135200.0
2014-02-24 11:50:00,83.73,83.93,83.72,83.86,203800.0,58.951,59.0919,58.944,59.0426,203800.0
2014-02-24 12:00:00,83.87,84.02,83.85,84.01,325700.0,59.0496,59.1552,59.0355,59.1482,325700.0
2014-02-24 12:10:00,84.0,84.03,83.91,83.93,220200.0,59.1411,59.1623,59.0778,59.0919,220200.0
2014-02-24 12:20:00,83.94,84.01,83.88,83.98,167500.0,59.0989,59.1482,59.0566,59.1271,167500.0
2014-02-24 12:30:00,83.99,84.06,83.96,83.99,188400.0,59.1341,59.1834,59.113,59.1341,188400.0
2014-02-24 12:40:00,83.98,84.06,83.95,83.99,122800.0,59.1271,59.1834,59.1059,59.1341,122800.0
2014-02-24 12:50:00,83.98,84.05,83.94,83.95,75200.0,59.1271,59.1763,59.0989,59.1059,75200.0
2014-02-24 13:00:00,83.94,83.96,83.89,83.94,77900.0,59.0989,59.113,59.0637,59.0989,77900.0
2014-02-24 13:10:00,83.94,83.94,83.84,83.87,140600.0,59.0989,59.0989,59.0285,59.0496,140600.0
2014-02-24 13:20:00,83.87,83.93,83.85,83.88,63700.0,59.0496,59.0919,59.0355,59.0566,63700.0
2014-02-24 13:30:00,83.89,83.94,83.79,83.8,77300.0,59.0637,59.0989,58.9933,59.0003,77300.0
2014-02-24 13:40:00,83.8,83.82,83.69,83.73,111100.0,59.0003,59.0144,58.9229,58.951,111100.0
2014-02-24 13:50:00,83.74,83.83,83.71,83.79,105500.0,58.9581,59.0214,58.937,58.9933,105500.0
2014-02-24 14:00:00,83.79,83.88,83.74,83.86,137600.0,58.9933,59.0566,58.9581,59.0426,137600.0
2014-02-24 14:10:00,83.85,83.94,83.74,83.89,133100.0,59.0355,59.0989,58.9581,59.0637,133100.0
2014-02-24 14:20:00,83.88,83.96,83.83,83.92,105200.0,59.0566,59.113,59.0214,59.0848,105200.0
2014-02-24 14:30:00,83.94,83.99,83.89,83.94,140500.0,59.0989,59.1341,59.0637,59.0989,140500.0
2014-02-24 14:40:00,83.94,84.02,83.92,83.97,121000.0,59.0989,59.1552,59.0848,59.12,121000.0
2014-02-24 14:50:00,83.96,84.05,83.95,83.95,147300.0,59.113,59.1763,59.1059,59.1059,147300.0
2014-02-24 15:00:00,83.96,83.96,83.58,83.65,198000.0,59.113,59.113,58.8454,58.8947,198000.0
2014-02-24 15:10:00,83.63,83.65,83.5,83.65,168300.0,58.8806,58.8947,58.7891,58.8947,168300.0
2014-02-24 15:20:00,83.65,83.68,83.51,83.52,187800.0,58.8947,58.9158,58.7961,58.8032,187800.0
2014-02-24 15:30:00,83.54,83.7,83.5,83.69,190300.0,58.8173,58.9299,58.7891,58.9229,190300.0
2014-02-24 15:40:00,83.7,83.81,83.69,83.8,272000.0,58.9299,59.0074,58.9229,59.0003,272000.0
2014-02-24 15:50:00,83.79,83.83,83.55,83.55,588500.0,58.9933,59.0214,58.8243,58.8243,588500.0
2014-02-25 09:30:00,83.96,84.88,83.66,83.98,706900.0,59.113,59.7607,58.9018,59.1271,706900.0
2014-02-25 09:40:00,84.0,84.0,83.74,83.92,309600.0,59.1411,59.1411,58.9581,59.0848,309600.0
2014-02-25 09:50:00,83.92,83.96,83.35,83.57,265400.0,59.0848,59.113,58.6835,58.8384,265400.0
2014-02-25 10:00:00,83.57,83.57,83.07,83.34,192200.0,58.8384,58.8384,58.4864,58.6765,192200.0
2014-02-25 10:10:00,83.38,83.53,83.26,83.53,199000.0,58.7046,58.8102,58.6201,58.8102,199000.0
2014-02-25 10:20:00,83.53,83.7,83.38,83.47,193300.0,58.8102,58.9299,58.7046,58.768,193300.0
2014-02-25 10:30:00,83.5,83.77,83.48,83.75,176300.0,58.7891,58.9792,58.775,58.9651,176300.0
2014-02-25 10:40:00,83.74,83.74,83.61,83.64,200000.0,58.9581,58.9581,58.8666,58.8877,200000.0
2014-02-25 10:50:00,83.61,83.8,83.61,83.76,171100.0,58.8666,59.0003,58.8666,58.9722,171100.0
2014-02-25 11:00:00,83.76,83.87,83.73,83.85,151900.0,58.9722,59.0496,58.951,59.0355,151900.0
2014-02-25 11:10:00,83.86,84.01,83.84,83.98,150500.0,59.0426,59.1482,59.0285,59.1271,150500.0
2014-02-25 11:20:00,83.97,84.13,83.95,83.99,168200.0,59.12,59.2327,59.1059,59.1341,168200.0
2014-02-25 11:30:00,84.01,84.07,83.93,83.93,156600.0,59.1482,59.1904,59.0919,59.0919,156600.0
2014-02-25 11:40:00,83.96,84.02,83.86,83.97,134300.0,59.113,59.1552,59.0426,59.12,134300.0
2014-02-25 11:50:00,83.97,84.01,83.66,83.68,144200.0,59.12,59.1482,58.9018,58.9158,144200.0
2014-02-25 12:00:00,83.68,83.79,83.57,83.67,132000.0,58.9158,58.9933,58.8384,58.9088,132000.0
2014-02-25 12:10:00,83.68,83.69,83.5,83.51,94000.0,58.9158,58.9229,58.7891,58.7961,94000.0
2014-02-25 12:20:00,83.5,83.52,83.36,83.43,127300.0,58.7891,58.8032,58.6905,58.7398,127300.0
2014-02-25 12:30:00,83.43,83.62,83.41,83.59,88500.0,58.7398,58.8736,58.7257,58.8525,88500.0
2014-02-25 12:40:00,83.59,83.62,83.39,83.59,73600.0,58.8525,58.8736,58.7117,58.8525,73600.0
2014-02-25 12:50:00,83.6,83.74,83.51,83.67,91100.0,58.8595,58.9581,58.7961,58.9088,91100.0
2014-02-25 13:00:00,83.67,83.82,83.6,83.81,72900.0,58.9088,59.0144,58.8595,59.0074,72900.0
2014-02-25 13:10:00,83.81,83.81,83.67,83.72,88300.0,59.0074,59.0074,58.9088,58.944,88300.0
2014-02-25 13:20:00,83.72,83.78,83.59,83.67,110600.0,58.944,58.9862,58.8525,58.9088,110600.0
2014-02-25 13:30:00,83.66,83.75,83.61,83.7,123200.0,58.9018,58.9651,58.8666,58.9299,123200.0
2014-02-25 13:40:00,83.68,83.8,83.61,83.75,148700.0,58.9158,59.0003,58.8666,58.9651,148700.0
2014-02-25 13:50:00,83.74,83.8,83.69,83.72,107700.0,58.9581,59.0003,58.9229,58.944,107700.0
2014-02-25 14:00:00,83.72,83.86,83.62,83.82,180800.0,58.944,59.0426,58.8736,59.0144,180800.0
2014-02-25 14:10:00,83.81,83.9,83.74,83.86,108200.0,59.0074,59.0707,58.9581,59.0426,108200.0
2014-02-25 14:20:00,83.85,83.9,83.77,83.86,131200.0,59.0355,59.0707,58.9792,59.0426,131200.0
2014-02-25 14:30:00,83.85,83.85,83.73,83.8,83300.0,59.0355,59.0355,58.951,59.0003,83300.0
2014-02-25 14:40:00,83.79,83.94,83.79,83.92,201400.0,58.9933,59.0989,58.9933,59.0848,201400.0
2014-02-25 14:50:00,83.92,83.92,83.82,83.86,140600.0,59.0848,59.0848,59.0144,59.0426,140600.0
2014-02-25 15:00:00,83.87,83.9,83.8,83.85,121700.0,59.0496,59.0707,59.0003,59.0355,121700.0
2014-02-25 15:10:00,83.85,83.85,83.57,83.7,180100.0,59.0355,59.0355,58.8384,58.9299,180100.0
2014-02-25 15:20:00,83.7,83.8,83.66,83.76,161500.0,58.9299,59.0003,58.9018,58.9722,161500.0
2014-02-25 15:30:00,83.76,83.84,83.75,83.8,210000.0,58.9722,59.0285,58.9651,59.0003,210000.0
2014-02-25 15:40:00,83.8,83.81,83.65,83.77,314300.0,59.0003,59.0074,58.8947,58.9792,314300.0
2014-02-25 15:50:00,83.78,83.95,83.77,83.95,584900.0,58.9862,59.1059,58.9792,59.1059,584900.0
2014-02-26 09:30:00,84.1,84.5,84.0,84.18,651100.0,59.2115,59.4932,59.1411,59.2679,651100.0
2014-02-26 09:40:00,84.22,84.22,84.1,84.15,255400.0,59.296,59.296,59.2115,59.2467,255400.0
2014-02-26 09:50:00,84.17,84.31,84.08,84.26,402900.0,59.2608,59.3594,59.1975,59.3242,402900.0
2014-02-26 10:00:00,84.26,84.45,84.17,84.22,342600.0,59.3242,59.458,59.2608,59.296,342600.0
2014-02-26 10:10:00,84.24,84.3,84.08,84.3,393800.0,59.3101,59.3524,59.1975,59.3524,393800.0
2014-02-26 10:20:00,84.29,84.45,84.2,84.28,351900.0,59.3453,59.458,59.2819,59.3383,351900.0
2014-02-26 10:30:00,84.27,84.42,84.27,84.35,259400.0,59.3312,59.4368,59.3312,59.3876,259400.0
2014-02-26 10:40:00,84.35,84.38,84.2,84.34,215500.0,59.3876,59.4087,59.2819,59.3805,215500.0
2014-02-26 10:50:00,84.34,84.36,84.19,84.25,138200.0,59.3805,59.3946,59.2749,59.3172,138200.0
2014-02-26 11:00:00,84.25,84.41,84.2,84.31,97800.0,59.3172,59.4298,59.2819,59.3594,97800.0
2014-02-26 11:10:00,84.31,84.41,84.26,84.35,945000.0,59.3594,59.4298,59.3242,59.3876,945000.0
2014-02-26 11:20:00,84.33,84.35,84.13,84.13,151300.0,59.3735,59.3876,59.2327,59.2327,151300.0
2014-02-26 11:30:00,84.14,84.28,84.09,84.27,131400.0,59.2397,59.3383,59.2045,59.3312,131400.0
2014-02-26 11:40:00,84.25,84.32,84.08,84.14,203500.0,59.3172,59.3664,59.1975,59.2397,203500.0
2014-02-26 11:50:00,84.13,84.16,83.97,84.0,135900.0,59.2327,59.2538,59.12,59.1411,135900.0
2014-02-26 12:00:00,84.01,84.05,83.96,83.99,214500.0,59.1482,59.1763,59.113,59.1341,214500.0
2014-02-26 12:10:00,83.99,84.09,83.97,84.03,120000.0,59.1341,59.2045,59.12,59.1623,120000.0
2014-02-26 12:20:00,84.02,84.07,83.86,83.87,201400.0,59.1552,59.1904,59.0426,59.0496,201400.0
2014-02-26 12:30:00,83.87,83.9,83.83,83.88,190500.0,59.0496,59.0707,59.0214,59.0566,190500.0
2014-02-26 12:40:00,83.88,83.99,83.85,83.91,108600.0,59.0566,59.1341,59.0355,59.0778,108600.0
2014-02-26 12:50:00,83.91,83.93,83.85,83.92,101800.0,59.0778,59.0919,59.0355,59.0848,101800.0
2014-02-26 13:00:00,83.91,84.0,83.84,83.95,255200.0,59.0778,59.1411,59.0285,59.1059,255200.0
2014-02-26 13:10:00,83.95,83.98,83.86,83.95,76500.0,59.1059,59.1271,59.0426,59.1059,76500.0
2014-02-26 13:20:00,83.94,84.11,83.94,84.09,120300.0,59.0989,59.2186,59.0989,59.2045,120300.0
2014-02-26 13:30:00,84.1,84.21,84.1,84.14,134900.0,59.2115,59.289,59.2115,59.2397,134900.0
2014-02-26 13:40:00,84.14,84.24,84.12,84.14,196300.0,59.2397,59.3101,59.2256,59.2397,196300.0
2014-02-26 13:50:00,84.14,84.14,83.93,83.95,212500.0,59.2397,59.2397,59.0919,59.1059,212500.0
2014-02-26 14:00:00,83.94,84.03,83.72,83.77,266700.0,59.0989,59.1623,58.944,58.9792,266700.0
2014-02-26 14:10:00,83.78,83.86,83.6,83.68,353300.0,58.9862,59.0426,58.8595,58.9158,353300.0
2014-02-26 14:20:00,83.65,83.86,83.53,83.6,247400.0,58.8947,59.0426,58.8102,58.8595,247400.0
2014-02-26 14:30:00,83.59,83.62,83.33,83.4,339200.0,58.8525,58.8736,58.6694,58.7187,339200.0
2014-02-26 14:40:00,83.39,83.53,83.31,83.36,259300.0,58.7117,58.8102,58.6553,58.6905,259300.0
2014-02-26 14:50:00,83.34,83.45,83.31,83.44,217400.0,58.6765,58.7539,58.6553,58.7469,217400.0
2014-02-26 15:00:00,83.43,83.52,83.34,83.47,192100.0,58.7398,58.8032,58.6765,58.768,192100.0
2014-02-26 15:10:00,83.47,83.51,83.35,83.36,259600.0,58.768,58.7961,58.6835,58.6905,259600.0
2014-02-26 15:20:00,83.37,83.45,83.33,83.35,366600.0,58.6976,58.7539,58.6694,58.6835,366600.0
2014-02-26 15:30:00,83.35,83.51,83.35,83.49,316400.0,58.6835,58.7961,58.6835,58.7821,316400.0
2014-02-26 15:40:00,83.48,83.51,83.34,83.41,395900.0,58.775,58.7961,58.6765,58.7257,395900.0
2014-02-26 15:50:00,83.42,83.83,83.4,83.81,770000.0,58.7328,59.0214,58.7187,59.0074,770000.0
2014-02-27 09:30:00,83.65,83.95,83.5,83.72,378800.0,58.8947,59.1059,58.7891,58.944,378800.0
2014-02-27 09:40:00,83.71,83.94,83.6,83.62,264900.0,58.937,59.0989,58.8595,58.8736,264900.0
2014-02-27 09:50:00,83.58,83.58,83.3,83.44,314500.0,58.8454,58.8454,58.6483,58.7469,314500.0
2014-02-27 10:00:00,83.45,83.5,83.09,83.15,230600.0,58.7539,58.7891,58.5004,58.5427,230600.0
2014-02-27 10:10:00,83.16,83.24,82.5,82.62,467400.0,58.5497,58.606,58.085,58.1695,467400.0
2014-02-27 10:20:00,82.61,83.29,82.55,83.08,366600.0,58.1625,58.6413,58.1202,58.4934,366600.0
2014-02-27 10:30:00,83.11,83.15,82.85,83.07,290400.0,58.5145,58.5427,58.3315,58.4864,290400.0
2014-02-27 10:40:00,83.08,83.11,83.0,83.07,213500.0,58.4934,58.5145,58.4371,58.4864,213500.0
2014-02-27 10:50:00,83.09,83.31,83.09,83.3,187200.0,58.5004,58.6553,58.5004,58.6483,187200.0
2014-02-27 11:00:00,83.3,83.45,83.3,83.42,190200.0,58.6483,58.7539,58.6483,58.7328,190200.0
2014-02-27 11:10:00,83.42,83.63,83.41,83.63,269000.0,58.7328,58.8806,58.7257,58.8806,269000.0
2014-02-27 11:20:00,83.62,83.69,83.4,83.41,138400.0,58.8736,58.9229,58.7187,58.7257,138400.0
2014-02-27 11:30:00,83.41,83.44,83.17,83.27,154200.0,58.7257,58.7469,58.5568,58.6272,154200.0
2014-02-27 11:40:00,83.29,83.38,83.24,83.28,140800.0,58.6413,58.7046,58.606,58.6342,140800.0
2014-02-27 11:50:00,83.3,83.51,83.3,83.48,182900.0,58.6483,58.7961,58.6483,58.775,182900.0
2014-02-27 12:00:00,83.49,83.5,83.46,83.46,169600.0,58.7821,58.7891,58.7609,58.7609,169600.0
2014-02-27 12:10:00,83.46,83.53,83.46,83.5,123800.0,58.7609,58.8102,58.7609,58.7891,123800.0
2014-02-27 12:20:00,83.5,83.61,83.47,83.5,107000.0,58.7891,58.8666,58.768,58.7891,107000.0
2014-02-27 12:30:00,83.5,83.53,83.44,83.51,86400.0,58.7891,58.8102,58.7469,58.7961,86400.0
2014-02-27 12:40:00,83.51,83.56,83.45,83.5,122400.0,58.7961,58.8313,58.7539,58.7891,122400.0
2014-02-27 12:50:00,83.49,83.51,83.41,83.49,92600.0,58.7821,58.7961,58.7257,58.7821,92600.0
2014-02-27 13:00:00,83.5,83.55,83.47,83.55,89100.0,58.7891,58.8243,58.768,58.8243,89100.0
2014-02-27 13:10:00,83.55,83.7,83.51,83.7,129000.0,58.8243,58.9299,58.7961,58.9299,129000.0
2014-02-27 13:20:00,83.7,83.92,83.67,83.9,144900.0,58.9299,59.0848,58.9088,59.0707,144900.0
2014-02-27 13:30:00,83.9,83.99,83.77,83.98,143900.0,59.0707,59.1341,58.9792,59.1271,143900.0
2014-02-27 13:40:00,83.98,83.98,83.83,83.92,131000.0,59.1271,59.1271,59.0214,59.0848,131000.0
2014-02-27 13:50:00,83.92,83.99,83.9,83.96,114300.0,59.0848,59.1341,59.0707,59.113,114300.0
2014-02-27 14:00:00,83.95,84.0,83.95,83.99,168600.0,59.1059,59.1411,59.1059,59.1341,168600.0
2014-02-27 14:10:00,83.99,84.0,83.82,83.82,163900.0,59.1341,59.1411,59.0144,59.0144,163900.0
2014-02-27 14:20:00,83.83,83.86,83.65,83.66,134800.0,59.0214,59.0426,58.8947,58.9018,134800.0
2014-02-27 14:30:00,83.68,83.92,83.67,83.9,117300.0,58.9158,59.0848,58.9088,59.0707,117300.0
2014-02-27 14:40:00,83.89,83.91,83.66,83.71,113000.0,59.0637,59.0778,58.9018,58.937,113000.0
2014-02-27 14:50:00,83.71,83.82,83.69,83.72,115400.0,58.937,59.0144,58.9229,58.944,115400.0
2014-02-27 15:00:00,83.73,83.89,83.68,83.79,207700.0,58.951,59.0637,58.9158,58.9933,207700.0
2014-02-27 15:10:00,83.79,83.79,83.7,83.75,192300.0,58.9933,58.9933,58.9299,58.9651,192300.0
2014-02-27 15:20:00,83.75,83.79,83.69,83.76,284000.0,58.9651,58.9933,58.9229,58.9722,284000.0
2014-02-27 15:30:00,83.77,83.86,83.75,83.77,255100.0,58.9792,59.0426,58.9651,58.9792,255100.0
2014-02-27 15:40:00,83.77,83.77,83.61,83.66,290200.0,58.9792,58.9792,58.8666,58.9018,290200.0
2014-02-27 15:50:00,83.66,83.69,83.51,83.65,1005000.0,58.9018,58.9229,58.7961,58.8947,1005000.0
2014-02-28 09:30:00,83.67,84.05,83.51,84.0,720600.0,58.9088,59.1763,58.7961,59.1411,720600.0
2014-02-28 09:40:00,84.01,84.14,83.82,83.96,265500.0,59.1482,59.2397,59.0144,59.113,265500.0
2014-02-28 09:50:00,83.97,84.08,83.84,84.0,205500.0,59.12,59.1975,59.0285,59.1411,205500.0
2014-02-28 10:00:00,84.0,84.13,83.88,84.03,560800.0,59.1411,59.2327,59.0566,59.1623,560800.0
2014-02-28 10:10:00,84.02,84.13,83.93,84.05,322600.0,59.1552,59.2327,59.0919,59.1763,322600.0
2014-02-28 10:20:00,84.05,84.19,83.95,84.16,316400.0,59.1763,59.2749,59.1059,59.2538,316400.0
2014-02-28 10:30:00,84.15,84.2,83.98,84.0,196300.0,59.2467,59.2819,59.1271,59.1411,196300.0
2014-02-28 10:40:00,83.99,84.12,83.98,84.12,284000.0,59.1341,59.2256,59.1271,59.2256,284000.0
2014-02-28 10:50:00,84.11,84.16,83.98,84.0,168400.0,59.2186,59.2538,59.1271,59.1411,168400.0
2014-02-28 11:00:00,84.0,84.0,83.8,83.95,152200.0,59.1411,59.1411,59.0003,59.1059,152200.0
2014-02-28 11:10:00,83.96,84.2,83.91,84.08,138000.0,59.113,59.2819,59.0778,59.1975,138000.0
2014-02-28 11:20:00,84.07,84.12,83.91,83.96,115300.0,59.1904,59.2256,59.0778,59.113,115300.0
2014-02-28 11:30:00,83.96,83.99,83.86,83.92,127100.0,59.113,59.1341,59.0426,59.0848,127100.0
2014-02-28 11:40:00,83.91,84.04,83.89,83.99,185800.0,59.0778,59.1693,59.0637,59.1341,185800.0
2014-02-28 11:50:00,84.0,84.04,83.87,83.9,235600.0,59.1411,59.1693,59.0496,59.0707,235600.0
2014-02-28 12:00:00,83.91,83.91,83.7,83.7,139700.0,59.0778,59.0778,58.9299,58.9299,139700.0
2014-02-28 12:10:00,83.7,83.7,83.48,83.5,183000.0,58.9299,58.9299,58.775,58.7891,183000.0
2014-02-28 12:20:00,83.49,83.52,83.38,83.48,167600.0,58.7821,58.8032,58.7046,58.775,167600.0
2014-02-28 12:30:00,83.48,83.63,83.41,83.55,143200.0,58.775,58.8806,58.7257,58.8243,143200.0
2014-02-28 12:40:00,83.54,83.72,83.53,83.65,61100.0,58.8173,58.944,58.8102,58.8947,61100.0
2014-02-28 12:50:00,83.66,83.69,83.5,83.61,102000.0,58.9018,58.9229,58.7891,58.8666,102000.0
2014-02-28 13:00:00,83.61,83.73,83.58,83.72,63500.0,58.8666,58.951,58.8454,58.944,63500.0
2014-02-28 13:10:00,83.72,83.77,83.7,83.72,91200.0,58.944,58.9792,58.9299,58.944,91200.0
2014-02-28 13:20:00,83.71,83.73,83.5,83.55,191000.0,58.937,58.951,58.7891,58.8243,191000.0
2014-02-28 13:30:00,83.53,83.74,83.53,83.71,82300.0,58.8102,58.9581,58.8102,58.937,82300.0
2014-02-28 13:40:00,83.72,83.72,83.52,83.55,163600.0,58.944,58.944,58.8032,58.8243,163600.0
2014-02-28 13:50:00,83.55,83.7,83.53,83.68,278500.0,58.8243,58.9299,58.8102,58.9158,278500.0
2014-02-28 14:00:00,83.68,83.69,83.14,83.25,272200.0,58.9158,58.9229,58.5356,58.6131,272200.0
2014-02-28 14:10:00,83.25,83.26,82.88,83.02,313800.0,58.6131,58.6201,58.3526,58.4512,313800.0
2014-02-28 14:20:00,83.02,83.19,83.0,83.19,186600.0,58.4512,58.5708,58.4371,58.5708,186600.0
2014-02-28 14:30:00,83.18,83.2,82.51,82.53,230600.0,58.5638,58.5779,58.0921,58.1062,230600.0
2014-02-28 14:40:00,82.53,82.71,81.8,82.01,680000.0,58.1062,58.2329,57.5922,57.7401,680000.0
2014-02-28 14:50:00,82.0,82.22,81.89,82.05,406200.0,57.733,57.8879,57.6556,57.7682,406200.0
2014-02-28 15:00:00,82.05,82.13,81.9,81.9,477500.0,57.7682,57.8245,57.6626,57.6626,477500.0
2014-02-28 15:10:00,81.91,82.57,81.82,82.54,405400.0,57.6696,58.1343,57.6063,58.1132,405400.0
2014-02-28 15:20:00,82.52,82.73,82.4,82.47,284300.0,58.0991,58.247,58.0146,58.0639,284300.0
2014-02-28 15:30:00,82.47,82.6,82.46,82.54,238400.0,58.0639,58.1555,58.0569,58.1132,238400.0
2014-02-28 15:40:00,82.55,82.81,82.55,82.55,347500.0,58.1202,58.3033,58.1202,58.1202,347500.0
2014-02-28 15:50:00,82.56,82.94,82.54,82.8,867200.0,58.1273,58.3948,58.1132,58.2963,867200.0
2014-03-03 09:30:00,81.75,82.6,81.65,82.21,568400.0,57.557,58.1555,57.4866,57.8809,568400.0
2014-03-03 09:40:00,82.2,82.55,81.97,82.55,360900.0,57.8738,58.1202,57.7119,58.1202,360900.0
2014-03-03 09:50:00,82.54,82.82,82.47,82.6,398600.0,58.1132,58.3103,58.0639,58.1555,398600.0
2014-03-03 10:00:00,82.61,82.9,82.6,82.74,350500.0,58.1625,58.3667,58.1555,58.254,350500.0
2014-03-03 10:10:00,82.76,82.87,82.07,82.11,378800.0,58.2681,58.3455,57.7823,57.8105,378800.0
2014-03-03 10:20:00,82.11,82.24,81.92,82.16,307700.0,57.8105,57.902,57.6767,57.8457,307700.0
2014-03-03 10:30:00,82.15,82.24,81.77,81.77,339000.0,57.8386,57.902,57.5711,57.5711,339000.0
2014-03-03 10:40:00,81.8,82.07,81.77,81.98,278000.0,57.5922,57.7823,57.5711,57.7189,278000.0
2014-03-03 10:50:00,81.97,82.29,81.94,82.26,213100.0,57.7119,57.9372,57.6908,57.9161,213100.0
2014-03-03 11:00:00,82.27,82.32,82.17,82.24,248800.0,57.9231,57.9583,57.8527,57.902,248800.0
2014-03-03 11:10:00,82.22,82.27,81.9,81.98,239700.0,57.8879,57.9231,57.6626,57.7189,239700.0
2014-03-03 11:20:00,81.98,82.19,81.89,81.95,181800.0,57.7189,57.8668,57.6556,57.6978,181800.0
2014-03-03 11:30:00,81.95,82.01,81.54,81.57,253700.0,57.6978,57.7401,57.4091,57.4303,253700.0
2014-03-03 11:40:00,81.56,81.75,81.42,81.67,184900.0,57.4232,57.557,57.3247,57.5007,184900.0
2014-03-03 11:50:00,81.67,81.76,81.56,81.7,270100.0,57.5007,57.564,57.4232,57.5218,270100.0
2014-03-03 12:00:00,81.69,81.79,81.16,81.17,237400.0,57.5148,57.5852,57.1416,57.1486,237400.0
2014-03-03 12:10:00,81.16,81.52,81.0,81.32,382500.0,57.1416,57.3951,57.029,57.2543,382500.0
2014-03-03 12:20:00,81.33,81.5,81.31,81.38,120800.0,57.2613,57.381,57.2472,57.2965,120800.0
2014-03-03 12:30:00,81.38,81.51,81.38,81.43,100200.0,57.2965,57.388,57.2965,57.3317,100200.0
2014-03-03 12:40:00,81.4,81.42,81.22,81.3,139200.0,57.3106,57.3247,57.1838,57.2402,139200.0
2014-03-03 12:50:00,81.3,81.48,81.3,81.44,77400.0,57.2402,57.3669,57.2402,57.3387,77400.0
2014-03-03 13:00:00,81.44,81.48,81.27,81.39,121400.0,57.3387,57.3669,57.219,57.3035,121400.0
2014-03-03 13:10:00,81.39,81.5,81.25,81.27,193100.0,57.3035,57.381,57.205,57.219,193100.0
2014-03-03 13:20:00,81.28,81.41,81.28,81.31,122800.0,57.2261,57.3176,57.2261,57.2472,122800.0
2014-03-03 13:30:00,81.31,81.32,81.08,81.14,164700.0,57.2472,57.2543,57.0853,57.1275,164700.0
2014-03-03 13:40:00,81.14,81.15,81.05,81.11,158500.0,57.1275,57.1346,57.0642,57.1064,158500.0
2014-03-03 13:50:00,81.12,81.14,81.02,81.14,232400.0,57.1134,57.1275,57.043,57.1275,232400.0
2014-03-03 14:00:00,81.14,81.39,81.13,81.38,197700.0,57.1275,57.3035,57.1205,57.2965,197700.0
2014-03-03 14:10:00,81.39,81.67,81.39,81.58,193900.0,57.3035,57.5007,57.3035,57.4373,193900.0
2014-03-03 14:20:00,81.58,81.76,81.45,81.47,141400.0,57.4373,57.564,57.3458,57.3599,141400.0
2014-03-03 14:30:00,81.47,81.67,81.34,81.52,99000.0,57.3599,57.5007,57.2683,57.3951,99000.0
2014-03-03 14:40:00,81.51,81.75,81.48,81.69,137000.0,57.388,57.557,57.3669,57.5148,137000.0
2014-03-03 14:50:00,81.69,81.72,81.48,81.48,125800.0,57.5148,57.5359,57.3669,57.3669,125800.0
2014-03-03 15:00:00,81.48,81.58,81.33,81.5,177400.0,57.3669,57.4373,57.2613,57.381,177400.0
2014-03-03 15:10:00,81.49,81.52,81.18,81.44,208900.0,57.3739,57.3951,57.1557,57.3387,208900.0
2014-03-03 15:20:00,81.43,81.45,81.01,81.15,350400.0,57.3317,57.3458,57.036,57.1346,350400.0
2014-03-03 15:30:00,81.17,81.21,81.06,81.11,357100.0,57.1486,57.1768,57.0712,57.1064,357100.0
2014-03-03 15:40:00,81.11,81.21,81.0,81.12,464600.0,57.1064,57.1768,57.029,57.1134,464600.0
2014-03-03 15:50:00,81.12,81.52,81.12,81.45,766800.0,57.1134,57.3951,57.1134,57.3458,766800.0
2014-03-04 09:30:00,82.84,83.0,82.65,82.86,604900.0,58.3244,58.4371,58.1907,58.3385,604900.0
2014-03-04 09:40:00,82.86,82.98,82.56,82.97,264000.0,58.3385,58.423,58.1273,58.416,264000.0
2014-03-04 09:50:00,82.97,83.1,82.87,83.02,207700.0,58.416,58.5075,58.3455,58.4512,207700.0
2014-03-04 10:00:00,83.05,83.11,82.63,82.81,128100.0,58.4723,58.5145,58.1766,58.3033,128100.0
2014-03-04 10:10:00,82.82,83.02,82.73,82.96,154800.0,58.3103,58.4512,58.247,58.4089,154800.0
2014-03-04 10:20:00,82.94,83.06,82.86,83.03,144400.0,58.3948,58.4793,58.3385,58.4582,144400.0
2014-03-04 10:30:00,83.04,83.08,82.92,83.08,125700.0,58.4652,58.4934,58.3807,58.4934,125700.0
2014-03-04 10:40:00,83.07,83.2,83.01,83.05,156700.0,58.4864,58.5779,58.4441,58.4723,156700.0
2014-03-04 10:50:00,83.07,83.28,83.04,83.25,160400.0,58.4864,58.6342,58.4652,58.6131,160400.0
2014-03-04 11:00:00,83.27,83.27,83.07,83.08,118500.0,58.6272,58.6272,58.4864,58.4934,118500.0
2014-03-04 11:10:00,83.09,83.34,83.09,83.34,126800.0,58.5004,58.6765,58.5004,58.6765,126800.0
2014-03-04 11:20:00,83.34,83.36,83.23,83.26,79600.0,58.6765,58.6905,58.599,58.6201,79600.0
2014-03-04 11:30:00,83.24,83.28,83.0,83.05,129800.0,58.606,58.6342,58.4371,58.4723,129800.0
2014-03-04 11:40:00,83.05,83.2,83.02,83.17,89000.0,58.4723,58.5779,58.4512,58.5568,89000.0
2014-03-04 11:50:00,83.18,83.18,83.03,83.07,108100.0,58.5638,58.5638,58.4582,58.4864,108100.0
2014-03-04 12:00:00,83.08,83.3,83.04,83.26,97800.0,58.4934,58.6483,58.4652,58.6201,97800.0
2014-03-04 12:10:00,83.27,83.31,83.18,83.26,109300.0,58.6272,58.6553,58.5638,58.6201,109300.0
2014-03-04 12:20:00,83.25,83.3,83.21,83.28,118800.0,58.6131,58.6483,58.5849,58.6342,118800.0
2014-03-04 12:30:00,83.27,83.35,83.22,83.26,187000.0,58.6272,58.6835,58.592,58.6201,187000.0
2014-03-04 12:40:00,83.26,83.31,83.22,83.25,64400.0,58.6201,58.6553,58.592,58.6131,64400.0
2014-03-04 12:50:00,83.24,83.28,83.18,83.22,150700.0,58.606,58.6342,58.5638,58.592,150700.0
2014-03-04 13:00:00,83.23,83.25,83.12,83.16,119800.0,58.599,58.6131,58.5216,58.5497,119800.0
2014-03-04 13:10:00,83.16,83.22,83.13,83.19,113900.0,58.5497,58.592,58.5286,58.5708,113900.0
2014-03-04 13:20:00,83.19,83.21,83.11,83.12,68900.0,58.5708,58.5849,58.5145,58.5216,68900.0
2014-03-04 13:30:00,83.12,83.18,83.09,83.14,88200.0,58.5216,58.5638,58.5004,58.5356,88200.0
2014-03-04 13:40:00,83.14,83.17,83.07,83.08,149900.0,58.5356,58.5568,58.4864,58.4934,149900.0
2014-03-04 13:50:00,83.09,83.14,82.96,83.02,147300.0,58.5004,58.5356,58.4089,58.4512,147300.0
2014-03-04 14:00:00,83.01,83.1,82.98,83.09,125600.0,58.4441,58.5075,58.423,58.5004,125600.0
2014-03-04 14:10:00,83.09,83.19,83.04,83.13,78800.0,58.5004,58.5708,58.4652,58.5286,78800.0
2014-03-04 14:20:00,83.12,83.17,83.07,83.12,79000.0,58.5216,58.5568,58.4864,58.5216,79000.0
2014-03-04 14:30:00,83.12,83.15,83.0,83.11,104200.0,58.5216,58.5427,58.4371,58.5145,104200.0
2014-03-04 14:40:00,83.12,83.16,83.05,83.05,79500.0,58.5216,58.5497,58.4723,58.4723,79500.0
2014-03-04 14:50:00,83.07,83.17,83.04,83.1,155700.0,58.4864,58.5568,58.4652,58.5075,155700.0
2014-03-04 15:00:00,83.09,83.14,83.03,83.09,123200.0,58.5004,58.5356,58.4582,58.5004,123200.0
2014-03-04 15:10:00,83.1,83.23,83.08,83.16,191300.0,58.5075,58.599,58.4934,58.5497,191300.0
2014-03-04 15:20:00,83.15,83.18,83.1,83.15,206900.0,58.5427,58.5638,58.5075,58.5427,206900.0
2014-03-04 15:30:00,83.15,83.17,82.94,82.97,218000.0,58.5427,58.5568,58.3948,58.416,218000.0
2014-03-04 15:40:00,82.97,83.04,82.84,82.85,299100.0,58.416,58.4652,58.3244,58.3315,299100.0
2014-03-04 15:50:00,82.85,82.99,82.84,82.95,832600.0,58.3315,58.43,58.3244,58.4019,832600.0
2014-03-05 09:30:00,83.02,83.36,83.01,83.25,502400.0,58.4512,58.6905,58.4441,58.6131,502400.0
2014-03-05 09:40:00,83.26,83.44,83.17,83.28,269000.0,58.6201,58.7469,58.5568,58.6342,269000.0
2014-03-05 09:50:00,83.3,83.3,83.13,83.22,276600.0,58.6483,58.6483,58.5286,58.592,276600.0
2014-03-05 10:00:00,83.22,83.3,83.02,83.21,237500.0,58.592,58.6483,58.4512,58.5849,237500.0
2014-03-05 10:10:00,83.23,83.24,83.06,83.11,173200.0,58.599,58.606,58.4793,58.5145,173200.0
2014-03-05 10:20:00,83.1,83.39,83.1,83.39,140800.0,58.5075,58.7117,58.5075,58.7117,140800.0
2014-03-05 10:30:00,83.39,83.41,83.0,83.1,220600.0,58.7117,58.7257,58.4371,58.5075,220600.0
2014-03-05 10:40:00,83.1,83.11,82.82,82.86,172100.0,58.5075,58.5145,58.3103,58.3385,172100.0
2014-03-05 10:50:00,82.84,83.0,82.73,82.97,134100.0,58.3244,58.4371,58.247,58.416,134100.0
2014-03-05 11:00:00,82.97,83.13,82.96,83.07,153600.0,58.416,58.5286,58.4089,58.4864,153600.0
2014-03-05 11:10:00,83.08,83.16,82.97,83.01,96000.0,58.4934,58.5497,58.416,58.4441,96000.0
2014-03-05 11:20:00,83.02,83.05,82.82,82.87,159800.0,58.4512,58.4723,58.3103,58.3455,159800.0
2014-03-05 11:30:00,82.85,82.96,82.82,82.92,91500.0,58.3315,58.4089,58.3103,58.3807,91500.0
2014-03-05 11:40:00,82.92,82.97,82.83,82.97,59000.0,58.3807,58.416,58.3174,58.416,59000.0
2014-03-05 11:50:00,82.97,83.05,82.95,83.0,66400.0,58.416,58.4723,58.4019,58.4371,66400.0
2014-03-05 12:00:00,83.0,83.07,82.94,83.07,61500.0,58.4371,58.4864,58.3948,58.4864,61500.0
2014-03-05 12:10:00,83.07,83.07,82.94,83.02,101600.0,58.4864,58.4864,58.3948,58.4512,101600.0
2014-03-05 12:20:00,83.03,83.16,83.0,83.12,76700.0,58.4582,58.5497,58.4371,58.5216,76700.0
2014-03-05 12:30:00,83.11,83.24,83.08,83.2,61900.0,58.5145,58.606,58.4934,58.5779,61900.0
2014-03-05 12:40:00,83.19,83.2,83.04,83.16,76200.0,58.5708,58.5779,58.4652,58.5497,76200.0
2014-03-05 12:50:00,83.16,83.18,83.08,83.15,78700.0,58.5497,58.5638,58.4934,58.5427,78700.0
2014-03-05 13:00:00,83.15,83.16,83.06,83.08,55800.0,58.5427,58.5497,58.4793,58.4934,55800.0
2014-03-05 13:10:00,83.08,83.2,83.07,83.15,91500.0,58.4934,58.5779,58.4864,58.5427,91500.0
2014-03-05 13:20:00,83.14,83.17,83.09,83.14,83500.0,58.5356,58.5568,58.5004,58.5356,83500.0
2014-03-05 13:30:00,83.15,83.16,83.1,83.14,87700.0,58.5427,58.5497,58.5075,58.5356,87700.0
2014-03-05 13:40:00,83.14,83.23,83.13,83.17,86500.0,58.5356,58.599,58.5286,58.5568,86500.0
2014-03-05 13:50:00,83.16,83.22,83.11,83.2,56800.0,58.5497,58.592,58.5145,58.5779,56800.0
2014-03-05 14:00:00,83.21,83.36,83.2,83.34,107000.0,58.5849,58.6905,58.5779,58.6765,107000.0
2014-03-05 14:10:00,83.34,83.39,83.14,83.2,79400.0,58.6765,58.7117,58.5356,58.5779,79400.0
2014-03-05 14:20:00,83.19,83.29,83.17,83.25,68400.0,58.5708,58.6413,58.5568,58.6131,68400.0
2014-03-05 14:30:00,83.26,83.3,83.21,83.28,79600.0,58.6201,58.6483,58.5849,58.6342,79600.0
2014-03-05 14:40:00,83.29,83.31,83.18,83.19,123500.0,58.6413,58.6553,58.5638,58.5708,123500.0
2014-03-05 14:50:00,83.19,83.21,83.05,83.06,208400.0,58.5708,58.5849,58.4723,58.4793,208400.0
2014-03-05 15:00:00,83.05,83.07,82.9,82.91,116500.0,58.4723,58.4864,58.3667,58.3737,116500.0
2014-03-05 15:10:00,82.9,82.91,82.81,82.84,124100.0,58.3667,58.3737,58.3033,58.3244,124100.0
2014-03-05 15:20:00,82.84,83.03,82.83,83.01,146800.0,58.3244,58.4582,58.3174,58.4441,146800.0
2014-03-05 15:30:00,83.01,83.01,82.92,82.95,185300.0,58.4441,58.4441,58.3807,58.4019,185300.0
2014-03-05 15:40:00,82.95,82.96,82.85,82.86,156600.0,58.4019,58.4089,58.3315,58.3385,156600.0
2014-03-05 15:50:00,82.87,82.95,82.85,82.87,438800.0,58.3455,58.4019,58.3315,58.3455,438800.0
2014-03-06 09:30:00,83.16,83.42,83.01,83.09,378500.0,58.5497,58.7328,58.4441,58.5004,378500.0
2014-03-06 09:40:00,83.1,83.29,83.06,83.17,190300.0,58.5075,58.6413,58.4793,58.5568,190300.0
2014-03-06 09:50:00,83.2,83.25,82.88,83.0,200700.0,58.5779,58.6131,58.3526,58.4371,200700.0
2014-03-06 10:00:00,82.95,82.97,82.65,82.7,370400.0,58.4019,58.416,58.1907,58.2259,370400.0
2014-03-06 10:10:00,82.71,82.75,82.34,82.34,208600.0,58.2329,58.2611,57.9724,57.9724,208600.0
2014-03-06 10:20:00,82.35,82.56,82.31,82.49,243200.0,57.9794,58.1273,57.9513,58.078,243200.0
2014-03-06 10:30:00,82.48,82.57,82.46,82.55,149400.0,58.071,58.1343,58.0569,58.1202,149400.0
2014-03-06 10:40:00,82.52,82.62,82.52,82.59,145700.0,58.0991,58.1695,58.0991,58.1484,145700.0
2014-03-06 10:50:00,82.59,82.67,82.53,82.59,72900.0,58.1484,58.2047,58.1062,58.1484,72900.0
2014-03-06 11:00:00,82.58,82.62,82.53,82.6,118100.0,58.1414,58.1695,58.1062,58.1555,118100.0
2014-03-06 11:10:00,82.61,82.62,82.48,82.48,103800.0,58.1625,58.1695,58.071,58.071,103800.0
2014-03-06 11:20:00,82.48,82.52,82.4,82.41,113000.0,58.071,58.0991,58.0146,58.0217,113000.0
2014-03-06 11:30:00,82.42,82.43,82.06,82.06,219300.0,58.0287,58.0358,57.7753,57.7753,219300.0
2014-03-06 11:40:00,82.06,82.1,81.79,81.81,313500.0,57.7753,57.8034,57.5852,57.5992,313500.0
2014-03-06 11:50:00,81.8,82.05,81.76,82.0,223700.0,57.5922,57.7682,57.564,57.733,223700.0
2014-03-06 12:00:00,82.0,82.04,81.9,81.9,167200.0,57.733,57.7612,57.6626,57.6626,167200.0
2014-03-06 12:10:00,81.91,81.91,81.56,81.67,323000.0,57.6696,57.6696,57.4232,57.5007,323000.0
2014-03-06 12:20:00,81.66,81.75,81.6,81.69,249800.0,57.4936,57.557,57.4514,57.5148,249800.0
2014-03-06 12:30:00,81.69,81.76,81.52,81.55,305600.0,57.5148,57.564,57.3951,57.4162,305600.0
2014-03-06 12:40:00,81.56,81.56,81.01,81.03,615400.0,57.4232,57.4232,57.036,57.0501,615400.0
2014-03-06 12:50:00,81.03,81.05,80.82,80.98,656900.0,57.0501,57.0642,56.9022,57.0149,656900.0
2014-03-06 13:00:00,80.99,81.14,80.92,80.97,460400.0,57.0219,57.1275,56.9726,57.0078,460400.0
2014-03-06 13:10:00,80.97,81.0,80.8,80.83,349900.0,57.0078,57.029,56.8881,56.9093,349900.0
2014-03-06 13:20:00,80.82,80.83,80.03,80.16,823100.0,56.9022,56.9093,56.346,56.4375,823100.0
2014-03-06 13:30:00,80.15,80.43,79.83,79.97,751100.0,56.4305,56.6276,56.2052,56.3038,751100.0
2014-03-06 13:40:00,79.96,80.05,79.28,79.34,906100.0,56.2967,56.3601,55.818,55.8602,906100.0
2014-03-06 13:50:00,79.34,79.54,78.5,78.59,1439000.0,55.8602,56.001,55.2688,55.3322,1439000.0
2014-03-06 14:00:00,78.61,79.85,78.5,79.85,1395500.0,55.3462,56.2193,55.2688,56.2193,1395500.0
2014-03-06 14:10:00,79.85,79.9,79.1,79.11,1013900.0,56.2193,56.2545,55.6912,55.6983,1013900.0
2014-03-06 14:20:00,79.1,79.33,78.88,79.27,633800.0,55.6912,55.8532,55.5363,55.8109,633800.0
2014-03-06 14:30:00,79.28,79.66,79.09,79.65,613400.0,55.818,56.0855,55.6842,56.0785,613400.0
2014-03-06 14:40:00,79.63,79.71,79.36,79.56,561000.0,56.0644,56.1207,55.8743,56.0151,561000.0
2014-03-06 14:50:00,79.55,79.64,79.25,79.35,358000.0,56.0081,56.0714,55.7968,55.8673,358000.0
2014-03-06 15:00:00,79.35,79.45,79.17,79.17,508500.0,55.8673,55.9377,55.7405,55.7405,508500.0
2014-03-06 15:10:00,79.19,79.37,79.03,79.32,694000.0,55.7546,55.8813,55.642,55.8461,694000.0
2014-03-06 15:20:00,79.33,79.63,79.2,79.46,535300.0,55.8532,56.0644,55.7616,55.9447,535300.0
2014-03-06 15:30:00,79.47,80.25,79.29,80.23,922900.0,55.9517,56.5009,55.825,56.4868,922900.0
2014-03-06 15:40:00,80.24,80.31,79.83,79.96,1206000.0,56.4939,56.5432,56.2052,56.2967,1206000.0
2014-03-06 15:50:00,79.95,80.03,79.72,79.92,1143700.0,56.2897,56.346,56.1278,56.2686,1143700.0
2014-03-07 09:30:00,81.09,81.35,80.15,80.5,1548100.0,57.0923,57.2754,56.4305,56.6769,1548100.0
2014-03-07 09:40:00,80.5,80.78,79.51,79.64,710800.0,56.6769,56.8741,55.9799,56.0714,710800.0
2014-03-07 09:50:00,79.64,79.67,78.04,78.44,1821100.0,56.0714,56.0926,54.9449,55.2266,1821100.0
2014-03-07 10:00:00,78.43,78.76,78.05,78.44,1111800.0,55.2195,55.4519,54.952,55.2266,1111800.0
2014-03-07 10:10:00,78.44,79.29,78.4,79.0,858500.0,55.2266,55.825,55.1984,55.6208,858500.0
2014-03-07 10:20:00,78.98,78.99,78.35,78.62,519300.0,55.6067,55.6138,55.1632,55.3533,519300.0
2014-03-07 10:30:00,78.63,78.82,78.5,78.59,282900.0,55.3603,55.4941,55.2688,55.3322,282900.0
2014-03-07 10:40:00,78.6,78.85,78.55,78.7,357700.0,55.3392,55.5152,55.304,55.4096,357700.0
2014-03-07 10:50:00,78.71,78.75,78.45,78.5,433900.0,55.4167,55.4448,55.2336,55.2688,433900.0
2014-03-07 11:00:00,78.5,78.52,78.01,78.31,568400.0,55.2688,55.2829,54.9238,55.135,568400.0
2014-03-07 11:10:00,78.31,78.59,78.13,78.51,417200.0,55.135,55.3322,55.0083,55.2758,417200.0
2014-03-07 11:20:00,78.52,78.52,78.25,78.4,329000.0,55.2829,55.2829,55.0928,55.1984,329000.0
2014-03-07 11:30:00,78.4,78.47,78.35,78.44,325700.0,55.1984,55.2477,55.1632,55.2266,325700.0
2014-03-07 11:40:00,78.44,78.49,78.27,78.38,316000.0,55.2266,55.2618,55.1069,55.1843,316000.0
2014-03-07 11:50:00,78.38,78.51,78.24,78.47,384800.0,55.1843,55.2758,55.0857,55.2477,384800.0
2014-03-07 12:00:00,78.48,78.6,78.43,78.5,400700.0,55.2547,55.3392,55.2195,55.2688,400700.0
2014-03-07 12:10:00,78.5,78.69,78.48,78.58,201400.0,55.2688,55.4026,55.2547,55.3251,201400.0
2014-03-07 12:20:00,78.57,78.71,78.54,78.7,217800.0,55.3181,55.4167,55.297,55.4096,217800.0
2014-03-07 12:30:00,78.7,78.72,78.53,78.69,174800.0,55.4096,55.4237,55.2899,55.4026,174800.0
2014-03-07 12:40:00,78.7,78.99,78.69,78.89,183100.0,55.4096,55.6138,55.4026,55.5434,183100.0
2014-03-07 12:50:00,78.88,78.98,78.83,78.85,203700.0,55.5363,55.6067,55.5011,55.5152,203700.0
2014-03-07 13:00:00,78.83,78.83,78.08,78.38,394800.0,55.5011,55.5011,54.9731,55.1843,394800.0
2014-03-07 13:10:00,78.4,78.43,78.13,78.38,235100.0,55.1984,55.2195,55.0083,55.1843,235100.0
2014-03-07 13:20:00,78.36,78.45,78.2,78.36,235700.0,55.1702,55.2336,55.0576,55.1702,235700.0
2014-03-07 13:30:00,78.35,78.48,77.84,77.84,609400.0,55.1632,55.2547,54.8041,54.8041,609400.0
2014-03-07 13:40:00,77.88,78.3,77.81,78.23,347300.0,54.8323,55.128,54.783,55.0787,347300.0
2014-03-07 13:50:00,78.22,78.76,78.19,78.71,216400.0,55.0717,55.4519,55.0505,55.4167,216400.0
2014-03-07 14:00:00,78.71,78.82,78.53,78.55,285600.0,55.4167,55.4941,55.2899,55.304,285600.0
2014-03-07 14:10:00,78.56,78.78,78.48,78.64,252400.0,55.311,55.4659,55.2547,55.3674,252400.0
2014-03-07 14:20:00,78.64,78.67,78.31,78.33,317600.0,55.3674,55.3885,55.135,55.1491,317600.0
2014-03-07 14:30:00,78.32,78.42,78.24,78.38,161000.0,55.1421,55.2125,55.0857,55.1843,161000.0
2014-03-07 14:40:00,78.38,78.63,78.38,78.6,165300.0,55.1843,55.3603,55.1843,55.3392,165300.0
2014-03-07 14:50:00,78.6,79.07,78.59,79.07,571800.0,55.3392,55.6701,55.3322,55.6701,571800.0
2014-03-07 15:00:00,79.06,79.3,79.04,79.29,355700.0,55.6631,55.832,55.649,55.825,355700.0
2014-03-07 15:10:00,79.29,79.65,79.28,79.63,455400.0,55.825,56.0785,55.818,56.0644,455400.0
2014-03-07 15:20:00,79.63,79.9,79.34,79.48,613600.0,56.0644,56.2545,55.8602,55.9588,613600.0
2014-03-07 15:30:00,79.5,79.62,79.22,79.37,372700.0,55.9729,56.0573,55.7757,55.8813,372700.0
2014-03-07 15:40:00,79.37,79.51,79.27,79.5,463300.0,55.8813,55.9799,55.8109,55.9729,463300.0
2014-03-07 15:50:00,79.5,79.64,79.44,79.57,828200.0,55.9729,56.0714,55.9306,56.0221,828200.0
2014-03-10 09:30:00,79.4,79.75,79.08,79.31,377700.0,55.9025,56.1489,55.6772,55.8391,377700.0
2014-03-10 09:40:00,79.33,79.44,78.9,79.31,188300.0,55.8532,55.9306,55.5504,55.8391,188300.0
2014-03-10 09:50:00,79.32,79.93,79.31,79.9,284200.0,55.8461,56.2756,55.8391,56.2545,284200.0
2014-03-10 10:00:00,79.9,79.93,79.4,79.62,544100.0,56.2545,56.2756,55.9025,56.0573,544100.0
2014-03-10 10:10:00,79.65,79.67,79.16,79.28,145800.0,56.0785,56.0926,55.7335,55.818,145800.0
2014-03-10 10:20:00,79.28,79.41,79.22,79.26,181300.0,55.818,55.9095,55.7757,55.8039,181300.0
2014-03-10 10:30:00,79.27,79.27,78.66,78.73,254400.0,55.8109,55.8109,55.3814,55.4307,254400.0
2014-03-10 10:40:00,78.73,78.75,78.35,78.63,327800.0,55.4307,55.4448,55.1632,55.3603,327800.0
2014-03-10 10:50:00,78.63,78.78,78.37,78.72,207600.0,55.3603,55.4659,55.1773,55.4237,207600.0
2014-03-10 11:00:00,78.7,79.0,78.45,78.98,210300.0,55.4096,55.6208,55.2336,55.6067,210300.0
2014-03-10 11:10:00,78.97,79.2,78.86,79.12,165500.0,55.5997,55.7616,55.5223,55.7053,165500.0
2014-03-10 11:20:00,79.13,79.5,79.13,79.24,188200.0,55.7124,55.9729,55.7124,55.7898,188200.0
2014-03-10 11:30:00,79.24,79.39,79.05,79.06,166900.0,55.7898,55.8954,55.656,55.6631,166900.0
2014-03-10 11:40:00,79.05,79.23,79.03,79.23,128200.0,55.656,55.7828,55.642,55.7828,128200.0
2014-03-10 11:50:00,79.24,79.28,78.96,79.06,127200.0,55.7898,55.818,55.5927,55.6631,127200.0
2014-03-10 12:00:00,79.07,79.18,79.02,79.06,99000.0,55.6701,55.7476,55.6349,55.6631,99000.0
2014-03-10 12:10:00,79.06,79.18,78.94,79.11,111600.0,55.6631,55.7476,55.5786,55.6983,111600.0
2014-03-10 12:20:00,79.12,79.24,79.06,79.12,113400.0,55.7053,55.7898,55.6631,55.7053,113400.0
2014-03-10 12:30:00,79.12,79.23,79.09,79.19,89800.0,55.7053,55.7828,55.6842,55.7546,89800.0
2014-03-10 12:40:00,79.18,79.25,79.15,79.22,95500.0,55.7476,55.7968,55.7264,55.7757,95500.0
2014-03-10 12:50:00,79.21,79.45,79.18,79.42,91500.0,55.7687,55.9377,55.7476,55.9165,91500.0
2014-03-10 13:00:00,79.42,79.49,79.27,79.28,84500.0,55.9165,55.9658,55.8109,55.818,84500.0
2014-03-10 13:10:00,79.29,79.37,79.24,79.26,116200.0,55.825,55.8813,55.7898,55.8039,116200.0
2014-03-10 13:20:00,79.26,79.33,79.22,79.28,89300.0,55.8039,55.8532,55.7757,55.818,89300.0
2014-03-10 13:30:00,79.27,79.31,79.16,79.3,116600.0,55.8109,55.8391,55.7335,55.832,116600.0
2014-03-10 13:40:00,79.29,79.33,79.27,79.31,93000.0,55.825,55.8532,55.8109,55.8391,93000.0
2014-03-10 13:50:00,79.32,79.35,79.3,79.32,106800.0,55.8461,55.8673,55.832,55.8461,106800.0
2014-03-10 14:00:00,79.31,79.39,79.29,79.38,87500.0,55.8391,55.8954,55.825,55.8884,87500.0
2014-03-10 14:10:00,79.38,79.51,79.35,79.46,172700.0,55.8884,55.9799,55.8673,55.9447,172700.0
2014-03-10 14:20:00,79.46,79.52,79.45,79.49,99100.0,55.9447,55.9869,55.9377,55.9658,99100.0
2014-03-10 14:30:00,79.5,79.57,79.5,79.56,122300.0,55.9729,56.0221,55.9729,56.0151,122300.0
2014-03-10 14:40:00,79.56,79.69,79.54,79.69,167600.0,56.0151,56.1066,56.001,56.1066,167600.0
2014-03-10 14:50:00,79.69,79.86,79.69,79.84,180500.0,56.1066,56.2263,56.1066,56.2122,180500.0
2014-03-10 15:00:00,79.84,79.87,79.79,79.79,182100.0,56.2122,56.2334,56.177,56.177,182100.0
2014-03-10 15:10:00,79.8,79.8,79.66,79.72,189400.0,56.1841,56.1841,56.0855,56.1278,189400.0
2014-03-10 15:20:00,79.71,79.95,79.7,79.95,224500.0,56.1207,56.2897,56.1137,56.2897,224500.0
2014-03-10 15:30:00,79.95,80.19,79.94,80.09,393400.0,56.2897,56.4587,56.2826,56.3883,393400.0
2014-03-10 15:40:00,80.1,80.28,80.06,80.22,376700.0,56.3953,56.522,56.3671,56.4798,376700.0
2014-03-10 15:50:00,80.22,80.3,80.18,80.23,593000.0,56.4798,56.5361,56.4516,56.4868,593000.0
2014-03-11 09:30:00,80.35,80.5,80.07,80.21,430100.0,56.5713,56.6769,56.3742,56.4727,430100.0
2014-03-11 09:40:00,80.21,80.26,79.73,79.81,382300.0,56.4727,56.5079,56.1348,56.1911,382300.0
2014-03-11 09:50:00,79.82,80.05,79.32,80.03,330400.0,56.1982,56.3601,55.8461,56.346,330400.0
2014-03-11 10:00:00,80.03,80.13,79.85,80.03,241100.0,56.346,56.4164,56.2193,56.346,241100.0
2014-03-11 10:10:00,80.05,80.1,79.91,80.03,172100.0,56.3601,56.3953,56.2615,56.346,172100.0
2014-03-11 10:20:00,80.04,80.29,80.02,80.27,187800.0,56.3531,56.5291,56.339,56.515,187800.0
2014-03-11 10:30:00,80.3,80.47,80.15,80.21,279200.0,56.5361,56.6558,56.4305,56.4727,279200.0
2014-03-11 10:40:00,80.22,80.29,80.16,80.24,335900.0,56.4798,56.5291,56.4375,56.4939,335900.0
2014-03-11 10:50:00,80.25,80.3,80.19,80.26,239700.0,56.5009,56.5361,56.4587,56.5079,239700.0
2014-03-11 11:00:00,80.26,80.57,80.25,80.47,264400.0,56.5079,56.7262,56.5009,56.6558,264400.0
2014-03-11 11:10:00,80.48,80.48,80.23,80.23,117100.0,56.6628,56.6628,56.4868,56.4868,117100.0
2014-03-11 11:20:00,80.23,80.39,80.21,80.34,184700.0,56.4868,56.5995,56.4727,56.5643,184700.0
2014-03-11 11:30:00,80.35,80.35,80.14,80.2,464500.0,56.5713,56.5713,56.4235,56.4657,464500.0
2014-03-11 11:40:00,80.2,80.21,79.95,80.15,169000.0,56.4657,56.4727,56.2897,56.4305,169000.0
2014-03-11 11:50:00,80.14,80.22,80.05,80.06,160200.0,56.4235,56.4798,56.3601,56.3671,160200.0
2014-03-11 12:00:00,80.06,80.13,79.94,80.0,264900.0,56.3671,56.4164,56.2826,56.3249,264900.0
2014-03-11 12:10:00,80.0,80.03,79.82,79.94,258000.0,56.3249,56.346,56.1982,56.2826,258000.0
2014-03-11 12:20:00,79.94,80.06,79.83,79.85,150200.0,56.2826,56.3671,56.2052,56.2193,150200.0
2014-03-11 12:30:00,79.86,79.97,79.85,79.85,97900.0,56.2263,56.3038,56.2193,56.2193,97900.0
2014-03-11 12:40:00,79.85,80.02,79.84,80.0,238400.0,56.2193,56.339,56.2122,56.3249,238400.0
2014-03-11 12:50:00,80.0,80.04,79.92,79.92,94500.0,56.3249,56.3531,56.2686,56.2686,94500.0
2014-03-11 13:00:00,79.92,79.92,79.66,79.75,108800.0,56.2686,56.2686,56.0855,56.1489,108800.0
2014-03-11 13:10:00,79.76,79.83,79.73,79.74,93600.0,56.1559,56.2052,56.1348,56.1418,93600.0
2014-03-11 13:20:00,79.73,79.8,79.53,79.65,118200.0,56.1348,56.1841,55.994,56.0785,118200.0
2014-03-11 13:30:00,79.65,79.85,79.6,79.85,210800.0,56.0785,56.2193,56.0433,56.2193,210800.0
2014-03-11 13:40:00,79.84,80.0,79.8,79.99,110800.0,56.2122,56.3249,56.1841,56.3179,110800.0
2014-03-11 13:50:00,80.0,80.09,79.98,80.08,122400.0,56.3249,56.3883,56.3108,56.3812,122400.0
2014-03-11 14:00:00,80.09,80.11,79.81,79.85,151700.0,56.3883,56.4023,56.1911,56.2193,151700.0
2014-03-11 14:10:00,79.86,79.88,79.54,79.56,111100.0,56.2263,56.2404,56.001,56.0151,111100.0
2014-03-11 14:20:00,79.56,79.68,79.42,79.65,159200.0,56.0151,56.0996,55.9165,56.0785,159200.0
2014-03-11 14:30:00,79.64,79.66,79.41,79.61,234100.0,56.0714,56.0855,55.9095,56.0503,234100.0
2014-03-11 14:40:00,79.61,79.77,79.56,79.76,225300.0,56.0503,56.163,56.0151,56.1559,225300.0
2014-03-11 14:50:00,79.75,79.81,79.69,79.7,234700.0,56.1489,56.1911,56.1066,56.1137,234700.0
2014-03-11 15:00:00,79.7,79.79,79.53,79.79,539600.0,56.1137,56.177,55.994,56.177,539600.0
2014-03-11 15:10:00,79.8,79.87,79.67,79.67,270000.0,56.1841,56.2334,56.0926,56.0926,270000.0
2014-03-11 15:20:00,79.67,79.74,79.62,79.68,227600.0,56.0926,56.1418,56.0573,56.0996,227600.0
2014-03-11 15:30:00,79.69,79.78,79.64,79.74,277300.0,56.1066,56.17,56.0714,56.1418,277300.0
2014-03-11 15:40:00,79.73,79.83,79.73,79.79,429100.0,56.1348,56.2052,56.1348,56.177,429100.0
2014-03-11 15:50:00,79.79,79.87,79.67,79.84,576800.0,56.177,56.2334,56.0926,56.2122,576800.0
2014-03-12 09:30:00,79.37,79.68,79.14,79.44,497500.0,55.8813,56.0996,55.7194,55.9306,497500.0
2014-03-12 09:40:00,79.44,79.56,78.76,79.01,650000.0,55.9306,56.0151,55.4519,55.6279,650000.0
2014-03-12 09:50:00,79.0,79.12,78.62,78.9,465700.0,55.6208,55.7053,55.3533,55.5504,465700.0
2014-03-12 10:00:00,78.9,79.7,78.85,79.69,789000.0,55.5504,56.1137,55.5152,56.1066,789000.0
2014-03-12 10:10:00,79.69,79.86,79.44,79.56,237100.0,56.1066,56.2263,55.9306,56.0151,237100.0
2014-03-12 10:20:00,79.55,80.26,79.55,80.07,321900.0,56.0081,56.5079,56.0081,56.3742,321900.0
2014-03-12 10:30:00,80.07,80.3,79.87,79.87,256200.0,56.3742,56.5361,56.2334,56.2334,256200.0
2014-03-12 10:40:00,79.88,80.01,79.72,79.79,156400.0,56.2404,56.3319,56.1278,56.177,156400.0
2014-03-12 10:50:00,79.79,80.03,79.68,80.0,203100.0,56.177,56.346,56.0996,56.3249,203100.0
2014-03-12 11:00:00,80.0,80.12,79.88,80.05,152100.0,56.3249,56.4094,56.2404,56.3601,152100.0
2014-03-12 11:10:00,80.05,80.11,79.96,80.05,204000.0,56.3601,56.4023,56.2967,56.3601,204000.0
2014-03-12 11:20:00,80.06,80.15,79.97,80.0,197300.0,56.3671,56.4305,56.3038,56.3249,197300.0
2014-03-12 11:30:00,80.01,80.08,79.9,79.93,197800.0,56.3319,56.3812,56.2545,56.2756,197800.0
2014-03-12 11:40:00,79.93,80.05,79.92,80.01,131200.0,56.2756,56.3601,56.2686,56.3319,131200.0
2014-03-12 11:50:00,80.02,80.05,79.95,79.97,119500.0,56.339,56.3601,56.2897,56.3038,119500.0
2014-03-12 12:00:00,79.97,80.05,79.92,79.95,122100.0,56.3038,56.3601,56.2686,56.2897,122100.0
2014-03-12 12:10:00,79.96,80.11,79.91,80.01,110500.0,56.2967,56.4023,56.2615,56.3319,110500.0
2014-03-12 12:20:00,80.01,80.1,79.88,79.91,136100.0,56.3319,56.3953,56.2404,56.2615,136100.0
2014-03-12 12:30:00,79.93,80.03,79.84,79.9,107000.0,56.2756,56.346,56.2122,56.2545,107000.0
2014-03-12 12:40:00,79.92,80.01,79.9,79.93,219900.0,56.2686,56.3319,56.2545,56.2756,219900.0
2014-03-12 12:50:00,79.93,80.0,79.88,79.92,258000.0,56.2756,56.3249,56.2404,56.2686,258000.0
2014-03-12 13:00:00,79.92,79.95,79.64,79.67,90800.0,56.2686,56.2897,56.0714,56.0926,90800.0
2014-03-12 13:10:00,79.67,79.7,79.5,79.7,82500.0,56.0926,56.1137,55.9729,56.1137,82500.0
2014-03-12 13:20:00,79.7,79.76,79.63,79.73,51200.0,56.1137,56.1559,56.0644,56.1348,51200.0
2014-03-12 13:30:00,79.73,79.84,79.7,79.75,78300.0,56.1348,56.2122,56.1137,56.1489,78300.0
2014-03-12 13:40:00,79.75,79.76,79.63,79.66,51900.0,56.1489,56.1559,56.0644,56.0855,51900.0
2014-03-12 13:50:00,79.66,79.75,79.61,79.72,60800.0,56.0855,56.1489,56.0503,56.1278,60800.0
2014-03-12 14:00:00,79.73,79.79,79.66,79.66,158900.0,56.1348,56.177,56.0855,56.0855,158900.0
2014-03-12 14:10:00,79.66,79.73,79.56,79.59,134400.0,56.0855,56.1348,56.0151,56.0362,134400.0
2014-03-12 14:20:00,79.59,79.67,79.52,79.56,98400.0,56.0362,56.0926,55.9869,56.0151,98400.0
2014-03-12 14:30:00,79.56,79.59,79.41,79.53,84100.0,56.0151,56.0362,55.9095,55.994,84100.0
2014-03-12 14:40:00,79.54,79.61,79.46,79.53,84100.0,56.001,56.0503,55.9447,55.994,84100.0
2014-03-12 14:50:00,79.53,79.59,79.42,79.42,104300.0,55.994,56.0362,55.9165,55.9165,104300.0
2014-03-12 15:00:00,79.44,79.55,79.39,79.55,118200.0,55.9306,56.0081,55.8954,56.0081,118200.0
2014-03-12 15:10:00,79.55,79.58,79.33,79.33,209400.0,56.0081,56.0292,55.8532,55.8532,209400.0
2014-03-12 15:20:00,79.33,79.38,79.14,79.18,309800.0,55.8532,55.8884,55.7194,55.7476,309800.0
2014-03-12 15:30:00,79.17,79.29,79.11,79.23,197400.0,55.7405,55.825,55.6983,55.7828,197400.0
2014-03-12 15:40:00,79.24,79.77,79.0,79.46,300900.0,55.7898,56.163,55.6208,55.9447,300900.0
2014-03-12 15:50:00,79.47,79.74,79.45,79.72,485600.0,55.9517,56.1418,55.9377,56.1278,485600.0
2014-03-13 09:30:00,80.37,80.47,80.05,80.22,445800.0,56.5854,56.6558,56.3601,56.4798,445800.0
2014-03-13 09:40:00,80.22,80.38,79.76,79.81,251000.0,56.4798,56.5924,56.1559,56.1911,251000.0
2014-03-13 09:50:00,79.81,80.15,79.66,80.08,166100.0,56.1911,56.4305,56.0855,56.3812,166100.0
2014-03-13 10:00:00,80.09,80.15,79.92,79.92,128100.0,56.3883,56.4305,56.2686,56.2686,128100.0
2014-03-13 10:10:00,79.9,80.1,79.66,79.98,211000.0,56.2545,56.3953,56.0855,56.3108,211000.0
2014-03-13 10:20:00,79.98,80.18,79.98,80.15,172200.0,56.3108,56.4516,56.3108,56.4305,172200.0
2014-03-13 10:30:00,80.14,80.21,79.93,80.05,236900.0,56.4235,56.4727,56.2756,56.3601,236900.0
2014-03-13 10:40:00,80.05,80.05,79.8,79.81,194100.0,56.3601,56.3601,56.1841,56.1911,194100.0
2014-03-13 10:50:00,79.81,80.02,79.79,79.8,132400.0,56.1911,56.339,56.177,56.1841,132400.0
2014-03-13 11:00:00,79.8,79.87,79.5,79.6,196400.0,56.1841,56.2334,55.9729,56.0433,196400.0
2014-03-13 11:10:00,79.61,79.7,79.54,79.54,87500.0,56.0503,56.1137,56.001,56.001,87500.0
2014-03-13 11:20:00,79.55,79.57,79.17,79.22,137500.0,56.0081,56.0221,55.7405,55.7757,137500.0
2014-03-13 11:30:00,79.24,79.44,79.12,79.41,138600.0,55.7898,55.9306,55.7053,55.9095,138600.0
2014-03-13 11:40:00,79.4,79.42,79.22,79.22,91600.0,55.9025,55.9165,55.7757,55.7757,91600.0
2014-03-13 11:50:00,79.22,79.22,79.02,79.1,180400.0,55.7757,55.7757,55.6349,55.6912,180400.0
2014-03-13 12:00:00,79.12,79.2,78.9,78.94,136700.0,55.7053,55.7616,55.5504,55.5786,136700.0
2014-03-13 12:10:00,78.93,79.0,78.84,78.94,181100.0,55.5715,55.6208,55.5082,55.5786,181100.0
2014-03-13 12:20:00,78.93,78.97,78.69,78.73,168200.0,55.5715,55.5997,55.4026,55.4307,168200.0
2014-03-13 12:30:00,78.72,78.73,78.47,78.58,198300.0,55.4237,55.4307,55.2477,55.3251,198300.0
2014-03-13 12:40:00,78.55,78.73,78.51,78.66,146200.0,55.304,55.4307,55.2758,55.3814,146200.0
2014-03-13 12:50:00,78.67,78.67,78.48,78.53,149600.0,55.3885,55.3885,55.2547,55.2899,149600.0
2014-03-13 13:00:00,78.52,78.54,77.84,78.07,362300.0,55.2829,55.297,54.8041,54.9661,362300.0
2014-03-13 13:10:00,78.07,78.44,78.07,78.35,182400.0,54.9661,55.2266,54.9661,55.1632,182400.0
2014-03-13 13:20:00,78.38,78.6,78.2,78.56,136200.0,55.1843,55.3392,55.0576,55.311,136200.0
2014-03-13 13:30:00,78.59,78.6,78.23,78.23,134100.0,55.3322,55.3392,55.0787,55.0787,134100.0
2014-03-13 13:40:00,78.26,78.63,78.21,78.58,99400.0,55.0998,55.3603,55.0646,55.3251,99400.0
2014-03-13 13:50:00,78.58,78.59,78.18,78.27,156300.0,55.3251,55.3322,55.0435,55.1069,156300.0
2014-03-13 14:00:00,78.26,78.31,78.06,78.06,152300.0,55.0998,55.135,54.959,54.959,152300.0
2014-03-13 14:10:00,78.09,78.25,77.95,77.96,189300.0,54.9801,55.0928,54.8816,54.8886,189300.0
2014-03-13 14:20:00,77.97,78.19,77.83,78.15,247300.0,54.8956,55.0505,54.7971,55.0224,247300.0
2014-03-13 14:30:00,78.16,78.38,78.05,78.09,168300.0,55.0294,55.1843,54.952,54.9801,168300.0
2014-03-13 14:40:00,78.1,78.24,77.83,77.96,178600.0,54.9872,55.0857,54.7971,54.8886,178600.0
2014-03-13 14:50:00,77.98,78.11,77.85,77.95,207000.0,54.9027,54.9942,54.8112,54.8816,207000.0
2014-03-13 15:00:00,77.95,78.09,77.6,77.61,377000.0,54.8816,54.9801,54.6351,54.6422,377000.0
2014-03-13 15:10:00,77.61,77.81,77.56,77.59,468300.0,54.6422,54.783,54.607,54.6281,468300.0
2014-03-13 15:20:00,77.61,77.85,77.58,77.73,463900.0,54.6422,54.8112,54.6211,54.7267,463900.0
2014-03-13 15:30:00,77.73,78.07,77.69,78.04,400500.0,54.7267,54.9661,54.6985,54.9449,400500.0
2014-03-13 15:40:00,78.05,78.12,77.92,78.01,435400.0,54.952,55.0013,54.8604,54.9238,435400.0
2014-03-13 15:50:00,78.0,78.07,77.82,78.02,755600.0,54.9168,54.9661,54.79,54.9309,755600.0
2014-03-14 09:30:00,76.8,77.1,75.74,76.87,1406100.0,54.0719,54.2831,53.3256,54.1212,1406100.0
2014-03-14 09:40:00,76.86,76.92,76.1,76.34,507500.0,54.1141,54.1564,53.5791,53.748,507500.0
2014-03-14 09:50:00,76.36,76.56,75.81,75.91,540300.0,53.7621,53.9029,53.3749,53.4453,540300.0
2014-03-14 10:00:00,75.86,76.75,75.85,76.7,498200.0,53.4101,54.0367,53.403,54.0015,498200.0
2014-03-14 10:10:00,76.67,76.89,76.43,76.71,390100.0,53.9804,54.1353,53.8114,54.0085,390100.0
2014-03-14 10:20:00,76.7,76.84,76.54,76.83,240300.0,54.0015,54.1001,53.8888,54.093,240300.0
2014-03-14 10:30:00,76.84,76.89,76.5,76.5,221600.0,54.1001,54.1353,53.8607,53.8607,221600.0
2014-03-14 10:40:00,76.51,76.58,76.25,76.27,172700.0,53.8677,53.917,53.6847,53.6987,172700.0
2014-03-14 10:50:00,76.28,76.3,75.91,75.97,319300.0,53.7058,53.7199,53.4453,53.4875,319300.0
2014-03-14 11:00:00,75.97,75.99,75.71,75.79,500800.0,53.4875,53.5016,53.3045,53.3608,500800.0
2014-03-14 11:10:00,75.78,75.89,75.25,75.41,569500.0,53.3538,53.4312,52.9806,53.0933,569500.0
2014-03-14 11:20:00,75.42,75.76,74.55,74.84,1122400.0,53.1003,53.3397,52.4878,52.6919,1122400.0
2014-03-14 11:30:00,74.88,75.24,74.88,75.07,726600.0,52.7201,52.9736,52.7201,52.8539,726600.0
2014-03-14 11:40:00,75.07,75.25,74.76,74.98,459600.0,52.8539,52.9806,52.6356,52.7905,459600.0
2014-03-14 11:50:00,74.98,75.49,74.96,75.28,503900.0,52.7905,53.1496,52.7764,53.0017,503900.0
2014-03-14 12:00:00,75.29,75.32,75.0,75.25,219000.0,53.0088,53.0299,52.8046,52.9806,219000.0
2014-03-14 12:10:00,75.25,75.77,75.25,75.55,303800.0,52.9806,53.3467,52.9806,53.1918,303800.0
2014-03-14 12:20:00,75.54,76.11,75.52,76.01,633800.0,53.1848,53.5861,53.1707,53.5157,633800.0
2014-03-14 12:30:00,76.02,76.36,75.99,76.1,360100.0,53.5227,53.7621,53.5016,53.5791,360100.0
2014-03-14 12:40:00,76.09,76.24,75.83,75.93,258600.0,53.572,53.6776,53.389,53.4594,258600.0
2014-03-14 12:50:00,75.94,76.05,75.83,76.04,223600.0,53.4664,53.5438,53.389,53.5368,223600.0
2014-03-14 13:00:00,76.04,76.11,75.85,75.88,180200.0,53.5368,53.5861,53.403,53.4242,180200.0
2014-03-14 13:10:00,75.88,75.98,75.66,75.91,217300.0,53.4242,53.4946,53.2693,53.4453,217300.0
2014-03-14 13:20:00,75.89,76.06,75.7,75.79,143500.0,53.4312,53.5509,53.2974,53.3608,143500.0
2014-03-14 13:30:00,75.79,75.8,75.5,75.55,209900.0,53.3608,53.3678,53.1566,53.1918,209900.0
2014-03-14 13:40:00,75.53,75.53,75.21,75.21,194900.0,53.1777,53.1777,52.9524,52.9524,194900.0
2014-03-14 13:50:00,75.22,75.38,74.93,75.06,339800.0,52.9595,53.0721,52.7553,52.8468,339800.0
2014-03-14 14:00:00,75.07,75.18,74.82,75.1,299700.0,52.8539,52.9313,52.6779,52.875,299700.0
2014-03-14 14:10:00,75.1,75.52,75.07,75.51,264300.0,52.875,53.1707,52.8539,53.1637,264300.0
2014-03-14 14:20:00,75.52,75.69,75.49,75.66,235800.0,53.1707,53.2904,53.1496,53.2693,235800.0
2014-03-14 14:30:00,75.66,75.67,75.36,75.38,222800.0,53.2693,53.2763,53.058,53.0721,222800.0
2014-03-14 14:40:00,75.38,75.62,75.35,75.52,199300.0,53.0721,53.2411,53.051,53.1707,199300.0
2014-03-14 14:50:00,75.52,75.58,75.37,75.41,192900.0,53.1707,53.2129,53.0651,53.0933,192900.0
2014-03-14 15:00:00,75.41,75.64,75.39,75.51,238100.0,53.0933,53.2552,53.0792,53.1637,238100.0
2014-03-14 15:10:00,75.49,75.51,75.38,75.4,236000.0,53.1496,53.1637,53.0721,53.0862,236000.0
2014-03-14 15:20:00,75.4,75.52,75.37,75.48,359200.0,53.0862,53.1707,53.0651,53.1425,359200.0
2014-03-14 15:30:00,75.47,75.69,75.41,75.41,410800.0,53.1355,53.2904,53.0933,53.0933,410800.0
2014-03-14 15:40:00,75.42,75.47,75.06,75.06,694900.0,53.1003,53.1355,52.8468,52.8468,694900.0
2014-03-14 15:50:00,75.07,75.29,75.0,75.04,1244300.0,52.8539,53.0088,52.8046,52.8327,1244300.0
2014-03-17 09:30:00,75.95,76.1,75.14,75.64,843600.0,53.4734,53.5791,52.9032,53.2552,843600.0
2014-03-17 09:40:00,75.63,76.04,75.57,75.94,617000.0,53.2481,53.5368,53.2059,53.4664,617000.0
2014-03-17 09:50:00,75.95,76.6,75.94,76.37,570500.0,53.4734,53.9311,53.4664,53.7691,570500.0
2014-03-17 10:00:00,76.38,76.86,76.36,76.61,542600.0,53.7762,54.1141,53.7621,53.9381,542600.0
2014-03-17 10:10:00,76.61,76.64,75.91,75.96,481300.0,53.9381,53.9592,53.4453,53.4805,481300.0
2014-03-17 10:20:00,75.99,76.2,75.98,76.12,412900.0,53.5016,53.6495,53.4946,53.5931,412900.0
2014-03-17 10:30:00,76.13,76.17,75.56,75.61,421400.0,53.6002,53.6283,53.1989,53.2341,421400.0
2014-03-17 10:40:00,75.63,75.93,75.61,75.9,306500.0,53.2481,53.4594,53.2341,53.4382,306500.0
2014-03-17 10:50:00,75.91,76.14,75.91,76.04,275300.0,53.4453,53.6072,53.4453,53.5368,275300.0
2014-03-17 11:00:00,76.05,76.29,76.01,76.17,181000.0,53.5438,53.7128,53.5157,53.6283,181000.0
2014-03-17 11:10:00,76.17,76.41,76.09,76.34,228800.0,53.6283,53.7973,53.572,53.748,228800.0
2014-03-17 11:20:00,76.34,76.34,75.91,75.91,217800.0,53.748,53.748,53.4453,53.4453,217800.0
2014-03-17 11:30:00,75.91,76.04,75.91,75.98,139900.0,53.4453,53.5368,53.4453,53.4946,139900.0
2014-03-17 11:40:00,75.98,76.34,75.9,76.33,196100.0,53.4946,53.748,53.4382,53.741,196100.0
2014-03-17 11:50:00,76.33,76.44,76.24,76.39,153500.0,53.741,53.8184,53.6776,53.7832,153500.0
2014-03-17 12:00:00,76.4,76.44,76.18,76.23,146100.0,53.7903,53.8184,53.6354,53.6706,146100.0
2014-03-17 12:10:00,76.24,76.48,76.23,76.36,230300.0,53.6776,53.8466,53.6706,53.7621,230300.0
2014-03-17 12:20:00,76.36,76.48,76.28,76.47,137400.0,53.7621,53.8466,53.7058,53.8396,137400.0
2014-03-17 12:30:00,76.48,76.51,76.3,76.33,151100.0,53.8466,53.8677,53.7199,53.741,151100.0
2014-03-17 12:40:00,76.32,76.46,76.31,76.33,120900.0,53.7339,53.8325,53.7269,53.741,120900.0
2014-03-17 12:50:00,76.33,76.48,76.22,76.43,173600.0,53.741,53.8466,53.6635,53.8114,173600.0
2014-03-17 13:00:00,76.44,76.5,76.32,76.38,133800.0,53.8184,53.8607,53.7339,53.7762,133800.0
2014-03-17 13:10:00,76.39,76.42,76.18,76.35,120900.0,53.7832,53.8044,53.6354,53.7551,120900.0
2014-03-17 13:20:00,76.35,76.36,76.03,76.07,107400.0,53.7551,53.7621,53.5298,53.5579,107400.0
2014-03-17 13:30:00,76.08,76.15,75.93,76.13,148800.0,53.565,53.6143,53.4594,53.6002,148800.0
2014-03-17 13:40:00,76.12,76.13,76.02,76.06,144000.0,53.5931,53.6002,53.5227,53.5509,144000.0
2014-03-17 13:50:00,76.07,76.08,75.94,75.95,99400.0,53.5579,53.565,53.4664,53.4734,99400.0
2014-03-17 14:00:00,75.96,76.02,75.9,75.94,114900.0,53.4805,53.5227,53.4382,53.4664,114900.0
2014-03-17 14:10:00,75.93,75.94,75.81,75.84,199500.0,53.4594,53.4664,53.3749,53.396,199500.0
2014-03-17 14:20:00,75.84,75.98,75.79,75.87,228800.0,53.396,53.4946,53.3608,53.4171,228800.0
2014-03-17 14:30:00,75.87,75.88,75.69,75.69,161100.0,53.4171,53.4242,53.2904,53.2904,161100.0
2014-03-17 14:40:00,75.68,75.76,75.62,75.63,157500.0,53.2833,53.3397,53.2411,53.2481,157500.0
2014-03-17 14:50:00,75.63,75.65,75.46,75.46,259500.0,53.2481,53.2622,53.1285,53.1285,259500.0
2014-03-17 15:00:00,75.46,75.46,75.08,75.1,723400.0,53.1285,53.1285,52.8609,52.875,723400.0
2014-03-17 15:10:00,75.1,75.24,75.08,75.17,430800.0,52.875,52.9736,52.8609,52.9243,430800.0
2014-03-17 15:20:00,75.17,75.41,75.15,75.32,394700.0,52.9243,53.0933,52.9102,53.0299,394700.0
2014-03-17 15:30:00,75.33,75.39,75.2,75.35,314300.0,53.0369,53.0792,52.9454,53.051,314300.0
2014-03-17 15:40:00,75.35,75.36,75.2,75.31,455700.0,53.051,53.058,52.9454,53.0228,455700.0
2014-03-17 15:50:00,75.31,75.46,75.31,75.44,963200.0,53.0228,53.1285,53.0228,53.1144,963200.0
2014-03-18 09:30:00,75.95,76.8,75.51,76.73,458600.0,53.4734,54.0719,53.1637,54.0226,458600.0
2014-03-18 09:40:00,76.72,76.89,76.36,76.82,337000.0,54.0156,54.1353,53.7621,54.086,337000.0
2014-03-18 09:50:00,76.8,77.17,76.66,77.14,332700.0,54.0719,54.3324,53.9733,54.3113,332700.0
2014-03-18 10:00:00,77.17,77.24,76.97,77.18,325600.0,54.3324,54.3817,54.1916,54.3394,325600.0
2014-03-18 10:10:00,77.22,77.38,77.09,77.35,326500.0,54.3676,54.4803,54.2761,54.4591,326500.0
2014-03-18 10:20:00,77.35,77.72,77.23,77.72,424700.0,54.4591,54.7196,54.3746,54.7196,424700.0
2014-03-18 10:30:00,77.72,77.78,77.3,77.31,348600.0,54.7196,54.7619,54.4239,54.431,348600.0
2014-03-18 10:40:00,77.3,77.45,77.06,77.16,309700.0,54.4239,54.5295,54.255,54.3254,309700.0
2014-03-18 10:50:00,77.16,77.35,77.09,77.32,189900.0,54.3254,54.4591,54.2761,54.438,189900.0
2014-03-18 11:00:00,77.32,77.59,77.29,77.54,135900.0,54.438,54.6281,54.4169,54.5929,135900.0
2014-03-18 11:10:00,77.54,77.76,77.44,77.74,305400.0,54.5929,54.7478,54.5225,54.7337,305400.0
2014-03-18 11:20:00,77.74,77.87,77.6,77.68,203400.0,54.7337,54.8252,54.6351,54.6915,203400.0
2014-03-18 11:30:00,77.67,77.8,77.51,77.66,154600.0,54.6844,54.776,54.5718,54.6774,154600.0
2014-03-18 11:40:00,77.67,77.72,77.48,77.58,179700.0,54.6844,54.7196,54.5507,54.6211,179700.0
2014-03-18 11:50:00,77.56,77.67,77.44,77.62,158700.0,54.607,54.6844,54.5225,54.6492,158700.0
2014-03-18 12:00:00,77.63,77.72,77.4,77.5,116200.0,54.6563,54.7196,54.4943,54.5647,116200.0
2014-03-18 12:10:00,77.5,77.55,77.27,77.27,139200.0,54.5647,54.5999,54.4028,54.4028,139200.0
2014-03-18 12:20:00,77.27,77.4,77.16,77.24,201400.0,54.4028,54.4943,54.3254,54.3817,201400.0
2014-03-18 12:30:00,77.24,77.44,77.2,77.3,139300.0,54.3817,54.5225,54.3535,54.4239,139300.0
2014-03-18 12:40:00,77.31,77.51,77.31,77.39,112300.0,54.431,54.5718,54.431,54.4873,112300.0
2014-03-18 12:50:00,77.4,77.43,77.31,77.4,114100.0,54.4943,54.5155,54.431,54.4943,114100.0
2014-03-18 13:00:00,77.39,77.51,77.38,77.5,163600.0,54.4873,54.5718,54.4803,54.5647,163600.0
2014-03-18 13:10:00,77.5,77.55,77.33,77.44,82200.0,54.5647,54.5999,54.445,54.5225,82200.0
2014-03-18 13:20:00,77.43,77.54,77.32,77.51,102900.0,54.5155,54.5929,54.438,54.5718,102900.0
2014-03-18 13:30:00,77.5,77.65,77.44,77.64,116200.0,54.5647,54.6703,54.5225,54.6633,116200.0
2014-03-18 13:40:00,77.65,77.8,77.64,77.76,131200.0,54.6703,54.776,54.6633,54.7478,131200.0
2014-03-18 13:50:00,77.75,77.84,77.73,77.82,127100.0,54.7408,54.8041,54.7267,54.79,127100.0
2014-03-18 14:00:00,77.81,77.98,77.8,77.98,155700.0,54.783,54.9027,54.776,54.9027,155700.0
2014-03-18 14:10:00,77.97,78.05,77.77,77.83,250700.0,54.8956,54.952,54.7548,54.7971,250700.0
2014-03-18 14:20:00,77.84,77.9,77.81,77.89,60000.0,54.8041,54.8464,54.783,54.8393,60000.0
2014-03-18 14:30:00,77.89,77.91,77.82,77.9,65700.0,54.8393,54.8534,54.79,54.8464,65700.0
2014-03-18 14:40:00,77.89,77.97,77.84,77.96,119400.0,54.8393,54.8956,54.8041,54.8886,119400.0
2014-03-18 14:50:00,77.97,78.06,77.83,77.83,198300.0,54.8956,54.959,54.7971,54.7971,198300.0
2014-03-18 15:00:00,77.82,77.86,77.72,77.86,135300.0,54.79,54.8182,54.7196,54.8182,135300.0
2014-03-18 15:10:00,77.86,77.87,77.74,77.84,154100.0,54.8182,54.8252,54.7337,54.8041,154100.0
2014-03-18 15:20:00,77.84,77.92,77.73,77.76,167000.0,54.8041,54.8604,54.7267,54.7478,167000.0
2014-03-18 15:30:00,77.77,77.83,77.68,77.8,255300.0,54.7548,54.7971,54.6915,54.776,255300.0
2014-03-18 15:40:00,77.79,77.82,77.62,77.63,332900.0,54.7689,54.79,54.6492,54.6563,332900.0
2014-03-18 15:50:00,77.63,77.76,77.63,77.75,813800.0,54.6563,54.7478,54.6563,54.7408,813800.0
2014-03-19 09:30:00,78.31,78.49,77.76,77.81,543000.0,55.135,55.2618,54.7478,54.783,543000.0
2014-03-19 09:40:00,77.81,78.01,77.77,77.95,289100.0,54.783,54.9238,54.7548,54.8816,289100.0
2014-03-19 09:50:00,77.95,78.45,77.8,78.39,173400.0,54.8816,55.2336,54.776,55.1914,173400.0
2014-03-19 10:00:00,78.4,78.6,78.28,78.3,265800.0,55.1984,55.3392,55.1139,55.128,265800.0
2014-03-19 10:10:00,78.32,78.4,77.97,77.99,206000.0,55.1421,55.1984,54.8956,54.9097,206000.0
2014-03-19 10:20:00,77.98,78.11,77.78,78.01,185800.0,54.9027,54.9942,54.7619,54.9238,185800.0
2014-03-19 10:30:00,78.01,78.01,77.51,77.57,216300.0,54.9238,54.9238,54.5718,54.614,216300.0
2014-03-19 10:40:00,77.57,77.65,77.27,77.64,220700.0,54.614,54.6703,54.4028,54.6633,220700.0
2014-03-19 10:50:00,77.63,77.86,77.62,77.83,135700.0,54.6563,54.8182,54.6492,54.7971,135700.0
2014-03-19 11:00:00,77.83,78.15,77.82,78.01,168700.0,54.7971,55.0224,54.79,54.9238,168700.0
2014-03-19 11:10:00,78.01,78.01,77.86,77.89,104200.0,54.9238,54.9238,54.8182,54.8393,104200.0
2014-03-19 11:20:00,77.88,77.89,77.41,77.46,138400.0,54.8323,54.8393,54.5014,54.5366,138400.0
2014-03-19 11:30:00,77.46,77.58,77.3,77.56,176100.0,54.5366,54.6211,54.4239,54.607,176100.0
2014-03-19 11:40:00,77.56,77.8,77.54,77.71,196700.0,54.607,54.776,54.5929,54.7126,196700.0
2014-03-19 11:50:00,77.71,77.75,77.52,77.71,123800.0,54.7126,54.7408,54.5788,54.7126,123800.0
2014-03-19 12:00:00,77.71,77.98,77.7,77.86,92300.0,54.7126,54.9027,54.7056,54.8182,92300.0
2014-03-19 12:10:00,77.85,77.87,77.7,77.8,214100.0,54.8112,54.8252,54.7056,54.776,214100.0
2014-03-19 12:20:00,77.81,77.92,77.78,77.87,95000.0,54.783,54.8604,54.7619,54.8252,95000.0
2014-03-19 12:30:00,77.87,77.88,77.73,77.81,179800.0,54.8252,54.8323,54.7267,54.783,179800.0
2014-03-19 12:40:00,77.82,77.88,77.72,77.87,86600.0,54.79,54.8323,54.7196,54.8252,86600.0
2014-03-19 12:50:00,77.88,78.12,77.81,78.09,156500.0,54.8323,55.0013,54.783,54.9801,156500.0
2014-03-19 13:00:00,78.08,78.08,77.9,78.03,73300.0,54.9731,54.9731,54.8464,54.9379,73300.0
2014-03-19 13:10:00,78.04,78.29,77.99,78.18,202300.0,54.9449,55.1209,54.9097,55.0435,202300.0
2014-03-19 13:20:00,78.18,78.18,77.98,78.05,62500.0,55.0435,55.0435,54.9027,54.952,62500.0
2014-03-19 13:30:00,78.06,78.1,77.89,77.89,77100.0,54.959,54.9872,54.8393,54.8393,77100.0
2014-03-19 13:40:00,77.89,78.03,77.86,78.02,87500.0,54.8393,54.9379,54.8182,54.9309,87500.0
2014-03-19 13:50:00,78.03,78.18,78.03,78.13,59200.0,54.9379,55.0435,54.9379,55.0083,59200.0
2014-03-19 14:00:00,78.14,78.15,77.52,77.7,382200.0,55.0153,55.0224,54.5788,54.7056,382200.0
2014-03-19 14:10:00,77.71,77.86,77.57,77.77,187500.0,54.7126,54.8182,54.614,54.7548,187500.0
2014-03-19 14:20:00,77.76,77.76,77.51,77.54,140100.0,54.7478,54.7478,54.5718,54.5929,140100.0
2014-03-19 14:30:00,77.54,77.66,77.3,77.36,168900.0,54.5929,54.6774,54.4239,54.4662,168900.0
2014-03-19 14:40:00,77.36,77.38,77.1,77.17,266300.0,54.4662,54.4803,54.2831,54.3324,266300.0
2014-03-19 14:50:00,77.14,77.41,77.11,77.26,340100.0,54.3113,54.5014,54.2902,54.3958,340100.0
2014-03-19 15:00:00,77.27,77.31,76.29,76.42,471600.0,54.4028,54.431,53.7128,53.8044,471600.0
2014-03-19 15:10:00,76.44,76.46,76.01,76.3,329800.0,53.8184,53.8325,53.5157,53.7199,329800.0
2014-03-19 15:20:00,76.29,76.44,76.28,76.44,293200.0,53.7128,53.8184,53.7058,53.8184,293200.0
2014-03-19 15:30:00,76.43,76.59,76.36,76.53,293700.0,53.8114,53.924,53.7621,53.8818,293700.0
2014-03-19 15:40:00,76.56,76.8,76.47,76.68,399700.0,53.9029,54.0719,53.8396,53.9874,399700.0
2014-03-19 15:50:00,76.68,76.71,76.42,76.53,790200.0,53.9874,54.0085,53.8044,53.8818,790200.0
2014-03-20 09:30:00,76.5,76.65,75.52,75.56,684400.0,53.8607,53.9663,53.1707,53.1989,684400.0
2014-03-20 09:40:00,75.58,75.68,74.86,75.08,685000.0,53.2129,53.2833,52.706,52.8609,685000.0
2014-03-20 09:50:00,75.08,75.31,74.94,75.27,422200.0,52.8609,53.0228,52.7623,52.9947,422200.0
2014-03-20 10:00:00,75.28,75.65,75.06,75.52,442200.0,53.0017,53.2622,52.8468,53.1707,442200.0
2014-03-20 10:10:00,75.5,75.67,75.35,75.43,480100.0,53.1566,53.2763,53.051,53.1073,480100.0
2014-03-20 10:20:00,75.43,75.51,75.26,75.29,269500.0,53.1073,53.1637,52.9876,53.0088,269500.0
2014-03-20 10:30:00,75.28,75.43,75.21,75.23,448700.0,53.0017,53.1073,52.9524,52.9665,448700.0
2014-03-20 10:40:00,75.24,75.35,75.23,75.28,236700.0,52.9736,53.051,52.9665,53.0017,236700.0
2014-03-20 10:50:00,75.28,75.55,75.28,75.4,286100.0,53.0017,53.1918,53.0017,53.0862,286100.0
2014-03-20 11:00:00,75.4,75.5,75.35,75.49,178500.0,53.0862,53.1566,53.051,53.1496,178500.0
2014-03-20 11:10:00,75.49,75.53,75.42,75.42,189400.0,53.1496,53.1777,53.1003,53.1003,189400.0
2014-03-20 11:20:00,75.41,75.42,74.95,75.19,388400.0,53.0933,53.1003,52.7694,52.9384,388400.0
2014-03-20 11:30:00,75.17,75.36,75.16,75.33,170600.0,52.9243,53.058,52.9172,53.0369,170600.0
2014-03-20 11:40:00,75.34,75.38,75.25,75.34,132500.0,53.044,53.0721,52.9806,53.044,132500.0
2014-03-20 11:50:00,75.33,75.62,75.33,75.56,141100.0,53.0369,53.2411,53.0369,53.1989,141100.0
2014-03-20 12:00:00,75.55,75.63,75.49,75.55,104500.0,53.1918,53.2481,53.1496,53.1918,104500.0
2014-03-20 12:10:00,75.55,75.62,75.46,75.51,159600.0,53.1918,53.2411,53.1285,53.1637,159600.0
2014-03-20 12:20:00,75.51,75.65,75.47,75.62,87200.0,53.1637,53.2622,53.1355,53.2411,87200.0
2014-03-20 12:30:00,75.62,75.65,75.41,75.43,132600.0,53.2411,53.2622,53.0933,53.1073,132600.0
2014-03-20 12:40:00,75.45,75.64,75.4,75.62,146200.0,53.1214,53.2552,53.0862,53.2411,146200.0
2014-03-20 12:50:00,75.61,75.68,75.5,75.67,145800.0,53.2341,53.2833,53.1566,53.2763,145800.0
2014-03-20 13:00:00,75.69,75.84,75.67,75.83,152700.0,53.2904,53.396,53.2763,53.389,152700.0
2014-03-20 13:10:00,75.84,75.86,75.65,75.65,124500.0,53.396,53.4101,53.2622,53.2622,124500.0
2014-03-20 13:20:00,75.66,75.77,75.55,75.57,145800.0,53.2693,53.3467,53.1918,53.2059,145800.0
2014-03-20 13:30:00,75.58,75.74,75.57,75.66,77100.0,53.2129,53.3256,53.2059,53.2693,77100.0
2014-03-20 13:40:00,75.67,75.7,75.53,75.68,87300.0,53.2763,53.2974,53.1777,53.2833,87300.0
2014-03-20 13:50:00,75.68,75.72,75.6,75.6,78400.0,53.2833,53.3115,53.227,53.227,78400.0
2014-03-20 14:00:00,75.6,75.6,75.34,75.35,186400.0,53.227,53.227,53.044,53.051,186400.0
2014-03-20 14:10:00,75.34,75.46,75.34,75.46,171600.0,53.044,53.1285,53.044,53.1285,171600.0
2014-03-20 14:20:00,75.47,75.5,75.29,75.31,176800.0,53.1355,53.1566,53.0088,53.0228,176800.0
2014-03-20 14:30:00,75.31,75.4,75.25,75.39,158200.0,53.0228,53.0862,52.9806,53.0792,158200.0
2014-03-20 14:40:00,75.39,75.4,75.29,75.29,183400.0,53.0792,53.0862,53.0088,53.0088,183400.0
2014-03-20 14:50:00,75.3,75.31,75.24,75.25,165100.0,53.0158,53.0228,52.9736,52.9806,165100.0
2014-03-20 15:00:00,75.25,75.26,75.15,75.16,317700.0,52.9806,52.9876,52.9102,52.9172,317700.0
2014-03-20 15:10:00,75.17,75.22,75.11,75.21,265600.0,52.9243,52.9595,52.882,52.9524,265600.0
2014-03-20 15:20:00,75.22,75.31,75.09,75.1,285300.0,52.9595,53.0228,52.868,52.875,285300.0
2014-03-20 15:30:00,75.1,75.3,75.08,75.3,364400.0,52.875,53.0158,52.8609,53.0158,364400.0
2014-03-20 15:40:00,75.3,75.44,75.29,75.37,257100.0,53.0158,53.1144,53.0088,53.0651,257100.0
2014-03-20 15:50:00,75.38,75.56,75.33,75.53,818000.0,53.0721,53.1989,53.0369,53.1777,818000.0
2014-03-21 09:30:00,75.67,76.2,74.74,75.12,3525500.0,53.2763,53.6495,52.6215,52.8891,3525500.0
2014-03-21 09:40:00,75.11,75.14,73.57,73.61,1198100.0,52.882,52.9032,51.7978,51.8259,1198100.0
2014-03-21 09:50:00,73.61,73.75,71.64,72.2,3091100.0,51.8259,51.9245,50.4389,50.8332,3091100.0
2014-03-21 10:00:00,72.19,72.82,71.17,71.39,1711600.0,50.8262,51.2697,50.108,50.2629,1711600.0
2014-03-21 10:10:00,71.38,71.97,71.02,71.44,1718800.0,50.2559,50.6713,50.0024,50.2981,1718800.0
2014-03-21 10:20:00,71.41,71.5,70.85,71.26,1788500.0,50.277,50.3404,49.8827,50.1714,1788500.0
2014-03-21 10:30:00,71.17,72.48,71.1,72.48,1768100.0,50.108,51.0304,50.0587,51.0304,1768100.0
2014-03-21 10:40:00,72.47,72.98,72.33,72.98,1329200.0,51.0233,51.3824,50.9247,51.3824,1329200.0
2014-03-21 10:50:00,72.96,73.24,72.78,72.99,712200.0,51.3683,51.5654,51.2416,51.3894,712200.0
2014-03-21 11:00:00,72.98,73.1,72.55,72.85,695200.0,51.3824,51.4669,51.0796,51.2909,695200.0
2014-03-21 11:10:00,72.86,72.95,72.22,72.41,533100.0,51.2979,51.3613,50.8473,50.9811,533100.0
2014-03-21 11:20:00,72.41,72.85,72.28,72.84,429100.0,50.9811,51.2909,50.8895,51.2838,429100.0
2014-03-21 11:30:00,72.84,73.24,72.68,72.92,537600.0,51.2838,51.5654,51.1712,51.3401,537600.0
2014-03-21 11:40:00,72.93,73.07,72.74,72.75,314400.0,51.3472,51.4457,51.2134,51.2204,314400.0
2014-03-21 11:50:00,72.76,73.1,72.55,72.91,293700.0,51.2275,51.4669,51.0796,51.3331,293700.0
2014-03-21 12:00:00,72.91,73.15,72.65,73.12,228400.0,51.3331,51.5021,51.15,51.481,228400.0
2014-03-21 12:10:00,73.12,73.76,73.0,73.47,561700.0,51.481,51.9315,51.3965,51.7274,561700.0
2014-03-21 12:20:00,73.48,73.59,73.1,73.55,684000.0,51.7344,51.8119,51.4669,51.7837,684000.0
2014-03-21 12:30:00,73.55,73.67,73.48,73.65,482900.0,51.7837,51.8682,51.7344,51.8541,482900.0
2014-03-21 12:40:00,73.65,73.75,73.49,73.6,477400.0,51.8541,51.9245,51.7415,51.8189,477400.0
2014-03-21 12:50:00,73.59,73.7,73.33,73.33,370400.0,51.8119,51.8893,51.6288,51.6288,370400.0
2014-03-21 13:00:00,73.33,73.57,73.27,73.53,215200.0,51.6288,51.7978,51.5866,51.7696,215200.0
2014-03-21 13:10:00,73.53,73.57,73.37,73.55,264600.0,51.7696,51.7978,51.657,51.7837,264600.0
2014-03-21 13:20:00,73.56,73.59,73.16,73.19,547300.0,51.7907,51.8119,51.5091,51.5302,547300.0
2014-03-21 13:30:00,73.2,73.39,73.16,73.36,256500.0,51.5373,51.671,51.5091,51.6499,256500.0
2014-03-21 13:40:00,73.35,73.48,73.27,73.43,296000.0,51.6429,51.7344,51.5866,51.6992,296000.0
2014-03-21 13:50:00,73.43,73.72,73.4,73.52,307800.0,51.6992,51.9034,51.6781,51.7626,307800.0
2014-03-21 14:00:00,73.52,73.53,73.27,73.43,240400.0,51.7626,51.7696,51.5866,51.6992,240400.0
2014-03-21 14:10:00,73.43,73.44,73.0,73.07,304700.0,51.6992,51.7063,51.3965,51.4457,304700.0
2014-03-21 14:20:00,73.08,73.12,72.27,72.28,502500.0,51.4528,51.481,50.8825,50.8895,502500.0
2014-03-21 14:30:00,72.28,72.76,72.13,72.7,455700.0,50.8895,51.2275,50.7839,51.1852,455700.0
2014-03-21 14:40:00,72.7,72.71,72.21,72.21,298800.0,51.1852,51.1923,50.8403,50.8403,298800.0
2014-03-21 14:50:00,72.21,72.37,72.0,72.24,349200.0,50.8403,50.9529,50.6924,50.8614,349200.0
2014-03-21 15:00:00,72.23,72.23,71.7,71.89,597000.0,50.8543,50.8543,50.4812,50.615,597000.0
2014-03-21 15:10:00,71.89,72.06,71.56,71.66,440400.0,50.615,50.7346,50.3826,50.453,440400.0
2014-03-21 15:20:00,71.66,71.99,71.54,71.96,563800.0,50.453,50.6854,50.3685,50.6642,563800.0
2014-03-21 15:30:00,71.95,71.96,71.65,71.75,548800.0,50.6572,50.6642,50.446,50.5164,548800.0
2014-03-21 15:40:00,71.76,72.1,71.74,71.89,1035300.0,50.5234,50.7628,50.5093,50.615,1035300.0
2014-03-21 15:50:00,71.89,72.08,71.89,72.07,1615300.0,50.615,50.7487,50.615,50.7417,1615300.0
2014-03-24 09:30:00,72.57,72.81,69.35,69.96,2771800.0,51.0937,51.2627,48.8266,49.2561,2771800.0
2014-03-24 09:40:00,69.97,70.16,68.81,69.38,1973500.0,49.2632,49.3969,48.4464,48.8478,1973500.0
2014-03-24 09:50:00,69.4,70.35,68.99,70.08,1421700.0,48.8618,49.5307,48.5732,49.3406,1421700.0
2014-03-24 10:00:00,70.08,70.25,69.78,70.14,864700.0,49.3406,49.4603,49.1294,49.3828,864700.0
2014-03-24 10:10:00,70.13,70.4,69.78,70.35,1196000.0,49.3758,49.5659,49.1294,49.5307,1196000.0
2014-03-24 10:20:00,70.35,71.01,70.29,70.97,1129600.0,49.5307,49.9954,49.4885,49.9672,1129600.0
2014-03-24 10:30:00,70.95,70.97,69.99,70.19,840800.0,49.9531,49.9672,49.2772,49.4181,840800.0
2014-03-24 10:40:00,70.18,70.23,70.0,70.16,478900.0,49.411,49.4462,49.2843,49.3969,478900.0
2014-03-24 10:50:00,70.13,70.2,69.79,69.95,485600.0,49.3758,49.4251,49.1364,49.2491,485600.0
2014-03-24 11:00:00,69.93,69.95,69.42,69.47,715400.0,49.235,49.2491,48.8759,48.9111,715400.0
2014-03-24 11:10:00,69.47,70.2,69.43,70.1,489600.0,48.9111,49.4251,48.883,49.3547,489600.0
2014-03-24 11:20:00,70.1,70.88,70.1,70.88,703100.0,49.3547,49.9039,49.3547,49.9039,703100.0
2014-03-24 11:30:00,70.88,71.65,70.55,71.61,944800.0,49.9039,50.446,49.6715,50.4178,944800.0
2014-03-24 11:40:00,71.61,72.04,71.46,71.58,1035500.0,50.4178,50.7206,50.3122,50.3967,1035500.0
2014-03-24 11:50:00,71.6,71.83,71.07,71.66,403200.0,50.4108,50.5727,50.0376,50.453,403200.0
2014-03-24 12:00:00,71.66,72.7,71.56,72.69,590800.0,50.453,51.1852,50.3826,51.1782,590800.0
2014-03-24 12:10:00,72.69,72.89,72.43,72.58,537500.0,51.1782,51.319,50.9951,51.1008,537500.0
2014-03-24 12:20:00,72.58,72.87,72.26,72.29,499300.0,51.1008,51.3049,50.8755,50.8966,499300.0
2014-03-24 12:30:00,72.29,72.4,71.93,72.17,486900.0,50.8966,50.974,50.6431,50.8121,486900.0
2014-03-24 12:40:00,72.16,72.17,71.6,71.81,239100.0,50.8051,50.8121,50.4108,50.5586,239100.0
2014-03-24 12:50:00,71.82,72.25,71.81,71.94,328400.0,50.5657,50.8684,50.5586,50.6502,328400.0
2014-03-24 13:00:00,71.94,71.97,71.55,71.61,302000.0,50.6502,50.6713,50.3756,50.4178,302000.0
2014-03-24 13:10:00,71.6,71.75,71.46,71.64,197200.0,50.4108,50.5164,50.3122,50.4389,197200.0
2014-03-24 13:20:00,71.66,71.89,71.48,71.84,241800.0,50.453,50.615,50.3263,50.5798,241800.0
2014-03-24 13:30:00,71.82,72.09,71.65,71.69,244900.0,50.5657,50.7558,50.446,50.4741,244900.0
2014-03-24 13:40:00,71.67,72.07,71.64,72.01,225700.0,50.4601,50.7417,50.4389,50.6994,225700.0
2014-03-24 13:50:00,72.01,72.19,72.0,72.11,221700.0,50.6994,50.8262,50.6924,50.7698,221700.0
2014-03-24 14:00:00,72.11,72.56,72.08,72.45,409000.0,50.7698,51.0867,50.7487,51.0092,409000.0
2014-03-24 14:10:00,72.45,72.61,71.83,71.83,404800.0,51.0092,51.1219,50.5727,50.5727,404800.0
2014-03-24 14:20:00,71.82,72.49,71.78,72.38,292200.0,50.5657,51.0374,50.5375,50.9599,292200.0
2014-03-24 14:30:00,72.39,72.55,72.32,72.37,292900.0,50.967,51.0796,50.9177,50.9529,292900.0
2014-03-24 14:40:00,72.38,72.59,72.32,72.48,461500.0,50.9599,51.1078,50.9177,51.0304,461500.0
2014-03-24 14:50:00,72.48,72.53,72.02,72.07,347400.0,51.0304,51.0656,50.7065,50.7417,347400.0
2014-03-24 15:00:00,72.08,72.23,71.97,72.16,287000.0,50.7487,50.8543,50.6713,50.8051,287000.0
2014-03-24 15:10:00,72.16,72.2,72.09,72.14,430000.0,50.8051,50.8332,50.7558,50.791,430000.0
2014-03-24 15:20:00,72.15,72.48,72.1,72.47,409100.0,50.798,51.0304,50.7628,51.0233,409100.0
2014-03-24 15:30:00,72.47,72.76,72.4,72.76,603000.0,51.0233,51.2275,50.974,51.2275,603000.0
2014-03-24 15:40:00,72.75,72.8,72.33,72.39,609800.0,51.2204,51.2557,50.9247,50.967,609800.0
2014-03-24 15:50:00,72.38,72.39,72.12,72.14,992100.0,50.9599,50.967,50.7769,50.791,992100.0
2014-03-25 09:30:00,72.6,73.94,72.6,73.33,1373000.0,51.1148,52.0583,51.1148,51.6288,1373000.0
2014-03-25 09:40:00,73.3,73.46,72.78,73.19,736700.0,51.6077,51.7203,51.2416,51.5302,736700.0
2014-03-25 09:50:00,73.16,74.0,73.16,73.55,704800.0,51.5091,52.1005,51.5091,51.7837,704800.0
2014-03-25 10:00:00,73.56,74.3,73.55,74.2,514000.0,51.7907,52.3117,51.7837,52.2413,514000.0
2014-03-25 10:10:00,74.19,74.28,73.84,73.99,410100.0,52.2343,52.2977,51.9879,52.0935,410100.0
2014-03-25 10:20:00,73.99,74.04,73.52,74.0,518700.0,52.0935,52.1287,51.7626,52.1005,518700.0
2014-03-25 10:30:00,74.02,74.14,73.39,73.51,596300.0,52.1146,52.1991,51.671,51.7555,596300.0
2014-03-25 10:40:00,73.52,73.77,73.38,73.46,421400.0,51.7626,51.9386,51.664,51.7203,421400.0
2014-03-25 10:50:00,73.45,73.5,72.7,72.8,469800.0,51.7133,51.7485,51.1852,51.2557,469800.0
2014-03-25 11:00:00,72.8,73.07,72.72,72.86,409700.0,51.2557,51.4457,51.1993,51.2979,409700.0
2014-03-25 11:10:00,72.87,73.11,72.51,73.1,399100.0,51.3049,51.4739,51.0515,51.4669,399100.0
2014-03-25 11:20:00,73.1,73.12,72.62,72.85,250800.0,51.4669,51.481,51.1289,51.2909,250800.0
2014-03-25 11:30:00,72.83,72.87,72.51,72.54,296300.0,51.2768,51.3049,51.0515,51.0726,296300.0
2014-03-25 11:40:00,72.55,72.62,72.12,72.2,364700.0,51.0796,51.1289,50.7769,50.8332,364700.0
2014-03-25 11:50:00,72.2,72.3,71.9,72.26,306100.0,50.8332,50.9036,50.622,50.8755,306100.0
2014-03-25 12:00:00,72.24,72.4,72.01,72.36,232500.0,50.8614,50.974,50.6994,50.9459,232500.0
2014-03-25 12:10:00,72.36,72.63,72.13,72.4,436100.0,50.9459,51.136,50.7839,50.974,436100.0
2014-03-25 12:20:00,72.41,72.47,72.05,72.3,186100.0,50.9811,51.0233,50.7276,50.9036,186100.0
2014-03-25 12:30:00,72.3,73.16,72.26,73.11,262100.0,50.9036,51.5091,50.8755,51.4739,262100.0
2014-03-25 12:40:00,73.11,73.44,73.06,73.33,301100.0,51.4739,51.7063,51.4387,51.6288,301100.0
2014-03-25 12:50:00,73.33,73.48,73.11,73.2,243200.0,51.6288,51.7344,51.4739,51.5373,243200.0
2014-03-25 13:00:00,73.21,73.26,73.02,73.25,227700.0,51.5443,51.5795,51.4105,51.5725,227700.0
2014-03-25 13:10:00,73.24,73.53,73.2,73.53,340400.0,51.5654,51.7696,51.5373,51.7696,340400.0
2014-03-25 13:20:00,73.52,73.71,73.48,73.64,260700.0,51.7626,51.8963,51.7344,51.8471,260700.0
2014-03-25 13:30:00,73.64,73.78,73.4,73.4,235400.0,51.8471,51.9456,51.6781,51.6781,235400.0
2014-03-25 13:40:00,73.42,73.55,73.28,73.42,236600.0,51.6922,51.7837,51.5936,51.6922,236600.0
2014-03-25 13:50:00,73.43,73.47,73.11,73.17,223200.0,51.6992,51.7274,51.4739,51.5162,223200.0
2014-03-25 14:00:00,73.17,73.36,73.14,73.34,262200.0,51.5162,51.6499,51.495,51.6358,262200.0
2014-03-25 14:10:00,73.35,73.63,73.21,73.27,328700.0,51.6429,51.84,51.5443,51.5866,328700.0
2014-03-25 14:20:00,73.28,73.38,73.21,73.26,190300.0,51.5936,51.664,51.5443,51.5795,190300.0
2014-03-25 14:30:00,73.25,73.34,73.13,73.17,176600.0,51.5725,51.6358,51.488,51.5162,176600.0
2014-03-25 14:40:00,73.17,73.17,72.77,72.81,239300.0,51.5162,51.5162,51.2345,51.2627,239300.0
2014-03-25 14:50:00,72.81,72.95,72.72,72.82,203300.0,51.2627,51.3613,51.1993,51.2697,203300.0
2014-03-25 15:00:00,72.81,72.88,72.69,72.85,263500.0,51.2627,51.312,51.1782,51.2909,263500.0
2014-03-25 15:10:00,72.84,73.14,72.83,72.97,421200.0,51.2838,51.495,51.2768,51.3753,421200.0
2014-03-25 15:20:00,72.97,73.06,72.9,72.94,442800.0,51.3753,51.4387,51.3261,51.3542,442800.0
2014-03-25 15:30:00,72.94,73.06,72.81,73.02,339000.0,51.3542,51.4387,51.2627,51.4105,339000.0
2014-03-25 15:40:00,73.03,73.31,73.01,73.06,454400.0,51.4176,51.6147,51.4035,51.4387,454400.0
2014-03-25 15:50:00,73.06,73.13,72.98,73.04,789900.0,51.4387,51.488,51.3824,51.4246,789900.0
2014-03-26 09:30:00,73.72,73.92,73.17,73.28,826400.0,51.9034,52.0442,51.5162,51.5936,826400.0
2014-03-26 09:40:00,73.28,74.1,73.25,73.94,524200.0,51.5936,52.1709,51.5725,52.0583,524200.0
2014-03-26 09:50:00,73.99,74.69,73.9,74.58,782100.0,52.0935,52.5863,52.0301,52.5089,782100.0
2014-03-26 10:00:00,74.58,75.01,74.25,74.68,754200.0,52.5089,52.8116,52.2765,52.5793,754200.0
2014-03-26 10:10:00,74.67,74.86,74.41,74.45,549700.0,52.5722,52.706,52.3892,52.4174,549700.0
2014-03-26 10:20:00,74.43,74.51,74.1,74.5,399400.0,52.4033,52.4596,52.1709,52.4526,399400.0
2014-03-26 10:30:00,74.5,74.9,74.41,74.84,327900.0,52.4526,52.7342,52.3892,52.6919,327900.0
2014-03-26 10:40:00,74.83,74.96,74.69,74.83,279200.0,52.6849,52.7764,52.5863,52.6849,279200.0
2014-03-26 10:50:00,74.79,74.86,74.42,74.48,334700.0,52.6567,52.706,52.3962,52.4385,334700.0
2014-03-26 11:00:00,74.49,74.51,74.23,74.3,339200.0,52.4455,52.4596,52.2625,52.3117,339200.0
2014-03-26 11:10:00,74.3,74.37,73.87,74.07,397100.0,52.3117,52.361,52.009,52.1498,397100.0
2014-03-26 11:20:00,74.07,74.45,73.9,74.29,323800.0,52.1498,52.4174,52.0301,52.3047,323800.0
2014-03-26 11:30:00,74.29,74.31,73.88,73.96,211100.0,52.3047,52.3188,52.016,52.0724,211100.0
2014-03-26 11:40:00,73.95,74.01,73.53,73.65,272000.0,52.0653,52.1076,51.7696,51.8541,272000.0
2014-03-26 11:50:00,73.65,74.0,73.6,74.0,256300.0,51.8541,52.1005,51.8189,52.1005,256300.0
2014-03-26 12:00:00,73.99,74.01,73.59,73.84,222700.0,52.0935,52.1076,51.8119,51.9879,222700.0
2014-03-26 12:10:00,73.84,73.89,73.55,73.65,216500.0,51.9879,52.0231,51.7837,51.8541,216500.0
2014-03-26 12:20:00,73.65,73.74,73.45,73.59,248800.0,51.8541,51.9175,51.7133,51.8119,248800.0
2014-03-26 12:30:00,73.61,73.91,73.45,73.83,269400.0,51.8259,52.0372,51.7133,51.9808,269400.0
2014-03-26 12:40:00,73.81,74.05,73.78,73.81,175500.0,51.9668,52.1357,51.9456,51.9668,175500.0
2014-03-26 12:50:00,73.81,74.02,73.79,74.0,168500.0,51.9668,52.1146,51.9527,52.1005,168500.0
2014-03-26 13:00:00,73.99,74.06,73.73,73.74,202200.0,52.0935,52.1428,51.9104,51.9175,202200.0
2014-03-26 13:10:00,73.72,73.77,73.55,73.6,157300.0,51.9034,51.9386,51.7837,51.8189,157300.0
2014-03-26 13:20:00,73.59,73.73,73.16,73.16,291400.0,51.8119,51.9104,51.5091,51.5091,291400.0
2014-03-26 13:30:00,73.15,73.44,73.02,73.37,382000.0,51.5021,51.7063,51.4105,51.657,382000.0
2014-03-26 13:40:00,73.37,73.39,73.02,73.14,354700.0,51.657,51.671,51.4105,51.495,354700.0
2014-03-26 13:50:00,73.13,73.57,72.96,73.45,457000.0,51.488,51.7978,51.3683,51.7133,457000.0
2014-03-26 14:00:00,73.45,73.47,73.12,73.22,171200.0,51.7133,51.7274,51.481,51.5514,171200.0
2014-03-26 14:10:00,73.23,73.23,72.82,72.94,211900.0,51.5584,51.5584,51.2697,51.3542,211900.0
2014-03-26 14:20:00,72.91,73.26,72.82,73.26,251100.0,51.3331,51.5795,51.2697,51.5795,251100.0
2014-03-26 14:30:00,73.26,73.29,72.98,73.07,164300.0,51.5795,51.6006,51.3824,51.4457,164300.0
2014-03-26 14:40:00,73.07,73.36,73.07,73.24,198500.0,51.4457,51.6499,51.4457,51.5654,198500.0
2014-03-26 14:50:00,73.25,73.71,73.25,73.59,270300.0,51.5725,51.8963,51.5725,51.8119,270300.0
2014-03-26 15:00:00,73.61,73.71,73.39,73.43,275400.0,51.8259,51.8963,51.671,51.6992,275400.0
2014-03-26 15:10:00,73.42,73.53,73.28,73.42,213900.0,51.6922,51.7696,51.5936,51.6922,213900.0
2014-03-26 15:20:00,73.42,73.45,73.17,73.21,260700.0,51.6922,51.7133,51.5162,51.5443,260700.0
2014-03-26 15:30:00,73.2,73.41,73.06,73.15,364900.0,51.5373,51.6851,51.4387,51.5021,364900.0
2014-03-26 15:40:00,73.16,73.19,72.98,73.02,498700.0,51.5091,51.5302,51.3824,51.4105,498700.0
2014-03-26 15:50:00,73.02,73.03,72.77,72.78,1074500.0,51.4105,51.4176,51.2345,51.2416,1074500.0
2014-03-27 09:30:00,72.39,72.4,70.59,70.99,1617700.0,50.967,50.974,49.6997,49.9813,1617700.0
2014-03-27 09:40:00,71.02,71.59,70.63,71.37,868400.0,50.0024,50.4037,49.7278,50.2488,868400.0
2014-03-27 09:50:00,71.35,71.98,71.09,71.93,959300.0,50.2348,50.6783,50.0517,50.6431,959300.0
2014-03-27 10:00:00,71.93,73.34,71.83,73.25,985700.0,50.6431,51.6358,50.5727,51.5725,985700.0
2014-03-27 10:10:00,73.25,73.27,72.45,72.85,579900.0,51.5725,51.5866,51.0092,51.2909,579900.0
2014-03-27 10:20:00,72.86,73.0,72.1,72.35,463400.0,51.2979,51.3965,50.7628,50.9388,463400.0
2014-03-27 10:30:00,72.35,72.47,71.8,71.8,349600.0,50.9388,51.0233,50.5516,50.5516,349600.0
2014-03-27 10:40:00,71.82,72.29,71.62,72.23,281900.0,50.5657,50.8966,50.4249,50.8543,281900.0
2014-03-27 10:50:00,72.23,72.53,72.15,72.36,405600.0,50.8543,51.0656,50.798,50.9459,405600.0
2014-03-27 11:00:00,72.4,72.4,71.99,72.03,319200.0,50.974,50.974,50.6854,50.7135,319200.0
2014-03-27 11:10:00,72.03,72.37,71.93,72.31,239800.0,50.7135,50.9529,50.6431,50.9107,239800.0
2014-03-27 11:20:00,72.3,72.35,72.0,72.16,235200.0,50.9036,50.9388,50.6924,50.8051,235200.0
2014-03-27 11:30:00,72.14,72.16,71.75,72.11,255100.0,50.791,50.8051,50.5164,50.7698,255100.0
2014-03-27 11:40:00,72.07,72.14,71.79,71.84,175400.0,50.7417,50.791,50.5445,50.5798,175400.0
2014-03-27 11:50:00,71.82,72.01,71.63,71.92,222500.0,50.5657,50.6994,50.4319,50.6361,222500.0
2014-03-27 12:00:00,71.95,71.96,71.4,71.4,173100.0,50.6572,50.6642,50.27,50.27,173100.0
2014-03-27 12:10:00,71.4,71.81,71.39,71.64,228300.0,50.27,50.5586,50.2629,50.4389,228300.0
2014-03-27 12:20:00,71.64,71.71,71.5,71.71,183200.0,50.4389,50.4882,50.3404,50.4882,183200.0
2014-03-27 12:30:00,71.7,71.85,71.62,71.82,184200.0,50.4812,50.5868,50.4249,50.5657,184200.0
2014-03-27 12:40:00,71.82,71.92,71.54,71.68,259300.0,50.5657,50.6361,50.3685,50.4671,259300.0
2014-03-27 12:50:00,71.67,71.8,71.55,71.73,199000.0,50.4601,50.5516,50.3756,50.5023,199000.0
2014-03-27 13:00:00,71.73,72.08,71.69,71.97,264200.0,50.5023,50.7487,50.4741,50.6713,264200.0
2014-03-27 13:10:00,71.97,72.0,71.72,71.9,141900.0,50.6713,50.6924,50.4953,50.622,141900.0
2014-03-27 13:20:00,71.92,72.0,71.55,71.62,230500.0,50.6361,50.6924,50.3756,50.4249,230500.0
2014-03-27 13:30:00,71.63,71.69,71.21,71.37,283600.0,50.4319,50.4741,50.1362,50.2488,283600.0
2014-03-27 13:40:00,71.41,71.64,71.41,71.51,166400.0,50.277,50.4389,50.277,50.3474,166400.0
2014-03-27 13:50:00,71.51,71.56,71.36,71.49,156900.0,50.3474,50.3826,50.2418,50.3333,156900.0
2014-03-27 14:00:00,71.5,71.52,71.2,71.49,247100.0,50.3404,50.3545,50.1292,50.3333,247100.0
2014-03-27 14:10:00,71.47,71.55,71.15,71.27,276500.0,50.3192,50.3756,50.094,50.1784,276500.0
2014-03-27 14:20:00,71.27,71.59,71.23,71.43,281000.0,50.1784,50.4037,50.1503,50.2911,281000.0
2014-03-27 14:30:00,71.44,71.52,71.1,71.12,253100.0,50.2981,50.3545,50.0587,50.0728,253100.0
2014-03-27 14:40:00,71.14,71.5,71.13,71.48,300300.0,50.0869,50.3404,50.0799,50.3263,300300.0
2014-03-27 14:50:00,71.48,71.5,71.25,71.27,483100.0,50.3263,50.3404,50.1644,50.1784,483100.0
2014-03-27 15:00:00,71.3,71.38,71.05,71.17,286800.0,50.1996,50.2559,50.0235,50.108,286800.0
2014-03-27 15:10:00,71.18,71.27,71.03,71.09,262200.0,50.1151,50.1784,50.0095,50.0517,262200.0
2014-03-27 15:20:00,71.09,71.25,71.09,71.16,334100.0,50.0517,50.1644,50.0517,50.101,334100.0
2014-03-27 15:30:00,71.17,71.45,71.15,71.45,450800.0,50.108,50.3052,50.094,50.3052,450800.0
2014-03-27 15:40:00,71.46,71.5,71.18,71.24,546200.0,50.3122,50.3404,50.1151,50.1573,546200.0
2014-03-27 15:50:00,71.25,71.58,71.25,71.43,1321500.0,50.1644,50.3967,50.1644,50.2911,1321500.0
2014-03-28 09:30:00,70.56,71.11,69.9,70.02,1968800.0,49.6786,50.0658,49.2139,49.2984,1968800.0
2014-03-28 09:40:00,70.02,70.84,69.96,70.65,1108100.0,49.2984,49.8757,49.2561,49.7419,1108100.0
2014-03-28 09:50:00,70.65,70.8,70.13,70.22,533500.0,49.7419,49.8475,49.3758,49.4392,533500.0
2014-03-28 10:00:00,70.24,70.39,70.0,70.15,772300.0,49.4533,49.5589,49.2843,49.3899,772300.0
2014-03-28 10:10:00,70.16,70.52,70.0,70.02,496500.0,49.3969,49.6504,49.2843,49.2984,496500.0
2014-03-28 10:20:00,70.03,70.34,70.0,70.17,553800.0,49.3054,49.5237,49.2843,49.404,553800.0
2014-03-28 10:30:00,70.17,70.38,69.96,70.12,677000.0,49.404,49.5518,49.2561,49.3688,677000.0
2014-03-28 10:40:00,70.13,70.32,69.96,70.11,431800.0,49.3758,49.5096,49.2561,49.3617,431800.0
2014-03-28 10:50:00,70.11,70.17,69.96,70.0,610000.0,49.3617,49.404,49.2561,49.2843,610000.0
2014-03-28 11:00:00,70.02,70.28,70.0,70.24,331300.0,49.2984,49.4814,49.2843,49.4533,331300.0
2014-03-28 11:10:00,70.23,70.4,70.08,70.21,360000.0,49.4462,49.5659,49.3406,49.4321,360000.0
2014-03-28 11:20:00,70.22,70.33,70.12,70.19,209400.0,49.4392,49.5166,49.3688,49.4181,209400.0
2014-03-28 11:30:00,70.18,70.18,69.68,69.8,699200.0,49.411,49.411,49.059,49.1435,699200.0
2014-03-28 11:40:00,69.82,69.96,69.63,69.9,485700.0,49.1575,49.2561,49.0238,49.2139,485700.0
2014-03-28 11:50:00,69.9,70.09,69.76,69.97,500500.0,49.2139,49.3476,49.1153,49.2632,500500.0
2014-03-28 12:00:00,69.97,70.0,69.55,69.69,430500.0,49.2632,49.2843,48.9675,49.066,430500.0
2014-03-28 12:10:00,69.69,69.74,69.36,69.39,579100.0,49.066,49.1012,48.8337,48.8548,579100.0
2014-03-28 12:20:00,69.39,69.59,69.15,69.26,534200.0,48.8548,48.9956,48.6858,48.7633,534200.0
2014-03-28 12:30:00,69.26,69.41,69.1,69.18,540900.0,48.7633,48.8689,48.6506,48.7069,540900.0
2014-03-28 12:40:00,69.19,69.31,69.05,69.18,419400.0,48.714,48.7985,48.6154,48.7069,419400.0
2014-03-28 12:50:00,69.18,69.39,69.16,69.3,291400.0,48.7069,48.8548,48.6929,48.7914,291400.0
2014-03-28 13:00:00,69.3,69.38,69.16,69.29,237500.0,48.7914,48.8478,48.6929,48.7844,237500.0
2014-03-28 13:10:00,69.28,69.33,68.91,69.05,537600.0,48.7774,48.8126,48.5169,48.6154,537600.0
2014-03-28 13:20:00,69.04,69.11,68.92,69.02,341200.0,48.6084,48.6577,48.5239,48.5943,341200.0
2014-03-28 13:30:00,69.01,69.15,68.92,69.05,421700.0,48.5873,48.6858,48.5239,48.6154,421700.0
2014-03-28 13:40:00,69.05,69.17,68.99,69.04,246500.0,48.6154,48.6999,48.5732,48.6084,246500.0
2014-03-28 13:50:00,69.05,69.12,68.77,68.8,605900.0,48.6154,48.6647,48.4183,48.4394,605900.0
2014-03-28 14:00:00,68.8,68.83,68.3,68.31,876800.0,48.4394,48.4605,48.0874,48.0944,876800.0
2014-03-28 14:10:00,68.32,68.46,67.75,67.87,1409100.0,48.1015,48.2,47.7001,47.7846,1409100.0
2014-03-28 14:20:00,67.88,68.28,67.63,68.01,1495400.0,47.7917,48.0733,47.6157,47.8832,1495400.0
2014-03-28 14:30:00,68.01,68.16,67.82,68.12,1067700.0,47.8832,47.9888,47.7494,47.9606,1067700.0
2014-03-28 14:40:00,68.11,68.81,68.1,68.73,1094300.0,47.9536,48.4464,47.9466,48.3901,1094300.0
2014-03-28 14:50:00,68.73,69.04,68.64,68.9,548500.0,48.3901,48.6084,48.3268,48.5098,548500.0
2014-03-28 15:00:00,68.9,69.37,68.8,68.93,714400.0,48.5098,48.8407,48.4394,48.5309,714400.0
2014-03-28 15:10:00,68.93,69.27,68.8,68.94,499600.0,48.5309,48.7703,48.4394,48.538,499600.0
2014-03-28 15:20:00,68.96,68.99,68.8,68.82,362400.0,48.5521,48.5732,48.4394,48.4535,362400.0
2014-03-28 15:30:00,68.82,68.95,68.64,68.68,526400.0,48.4535,48.545,48.3268,48.3549,526400.0
2014-03-28 15:40:00,68.68,68.7,68.46,68.55,873100.0,48.3549,48.369,48.2,48.2634,873100.0
2014-03-28 15:50:00,68.55,68.66,68.44,68.55,1667800.0,48.2634,48.3408,48.1859,48.2634,1667800.0
2014-03-31 09:30:00,69.17,70.28,69.17,69.81,1248900.0,48.6999,49.4814,48.6999,49.1505,1248900.0
2014-03-31 09:40:00,69.79,69.85,69.41,69.49,785400.0,49.1364,49.1787,48.8689,48.9252,785400.0
2014-03-31 09:50:00,69.48,70.2,69.45,70.13,883200.0,48.9182,49.4251,48.897,49.3758,883200.0
2014-03-31 10:00:00,70.13,70.38,69.94,70.16,952000.0,49.3758,49.5518,49.242,49.3969,952000.0
2014-03-31 10:10:00,70.16,70.23,69.67,70.01,594600.0,49.3969,49.4462,49.0519,49.2913,594600.0
2014-03-31 10:20:00,70.01,70.3,69.95,70.14,486000.0,49.2913,49.4955,49.2491,49.3828,486000.0
2014-03-31 10:30:00,70.12,70.23,69.97,70.14,480100.0,49.3688,49.4462,49.2632,49.3828,480100.0
2014-03-31 10:40:00,70.15,70.43,70.02,70.08,384000.0,49.3899,49.587,49.2984,49.3406,384000.0
2014-03-31 10:50:00,70.08,70.22,70.0,70.14,197100.0,49.3406,49.4392,49.2843,49.3828,197100.0
2014-03-31 11:00:00,70.13,70.15,69.92,70.08,345400.0,49.3758,49.3899,49.228,49.3406,345400.0
2014-03-31 11:10:00,70.09,70.26,70.05,70.2,342800.0,49.3476,49.4673,49.3195,49.4251,342800.0
2014-03-31 11:20:00,70.21,70.27,70.01,70.13,235700.0,49.4321,49.4744,49.2913,49.3758,235700.0
2014-03-31 11:30:00,70.12,70.15,69.92,70.05,236000.0,49.3688,49.3899,49.228,49.3195,236000.0
2014-03-31 11:40:00,70.06,70.48,69.97,70.46,305200.0,49.3265,49.6222,49.2632,49.6081,305200.0
2014-03-31 11:50:00,70.46,70.74,70.28,70.61,523200.0,49.6081,49.8053,49.4814,49.7138,523200.0
2014-03-31 12:00:00,70.61,70.81,70.4,70.75,257300.0,49.7138,49.8546,49.5659,49.8123,257300.0
2014-03-31 12:10:00,70.74,70.75,70.42,70.42,260700.0,49.8053,49.8123,49.58,49.58,260700.0
2014-03-31 12:20:00,70.43,70.67,70.41,70.61,229000.0,49.587,49.756,49.5729,49.7138,229000.0
2014-03-31 12:30:00,70.6,70.73,70.53,70.53,177400.0,49.7067,49.7982,49.6574,49.6574,177400.0
2014-03-31 12:40:00,70.53,70.61,70.49,70.59,127700.0,49.6574,49.7138,49.6293,49.6997,127700.0
2014-03-31 12:50:00,70.6,70.63,70.49,70.57,161700.0,49.7067,49.7278,49.6293,49.6856,161700.0
2014-03-31 13:00:00,70.57,70.79,70.53,70.78,186800.0,49.6856,49.8405,49.6574,49.8334,186800.0
2014-03-31 13:10:00,70.78,70.82,70.68,70.71,188200.0,49.8334,49.8616,49.763,49.7842,188200.0
2014-03-31 13:20:00,70.71,70.71,70.51,70.52,269100.0,49.7842,49.7842,49.6434,49.6504,269100.0
2014-03-31 13:30:00,70.52,70.77,70.46,70.76,488000.0,49.6504,49.8264,49.6081,49.8194,488000.0
2014-03-31 13:40:00,70.77,70.89,70.63,70.66,216500.0,49.8264,49.9109,49.7278,49.749,216500.0
2014-03-31 13:50:00,70.65,70.68,70.48,70.52,258100.0,49.7419,49.763,49.6222,49.6504,258100.0
2014-03-31 14:00:00,70.51,70.73,70.49,70.7,267500.0,49.6434,49.7982,49.6293,49.7771,267500.0
2014-03-31 14:10:00,70.7,70.78,70.69,70.74,223100.0,49.7771,49.8334,49.7701,49.8053,223100.0
2014-03-31 14:20:00,70.74,70.95,70.69,70.9,262400.0,49.8053,49.9531,49.7701,49.9179,262400.0
2014-03-31 14:30:00,70.91,70.98,70.72,70.81,277600.0,49.925,49.9743,49.7912,49.8546,277600.0
2014-03-31 14:40:00,70.81,70.93,70.8,70.9,230800.0,49.8546,49.9391,49.8475,49.9179,230800.0
2014-03-31 14:50:00,70.9,71.0,70.8,70.83,441200.0,49.9179,49.9883,49.8475,49.8687,441200.0
2014-03-31 15:00:00,70.83,70.83,70.68,70.76,437900.0,49.8687,49.8687,49.763,49.8194,437900.0
2014-03-31 15:10:00,70.75,70.86,70.75,70.8,282600.0,49.8123,49.8898,49.8123,49.8475,282600.0
2014-03-31 15:20:00,70.81,70.95,70.78,70.92,342600.0,49.8546,49.9531,49.8334,49.932,342600.0
2014-03-31 15:30:00,70.93,70.98,70.85,70.87,487400.0,49.9391,49.9743,49.8827,49.8968,487400.0
2014-03-31 15:40:00,70.87,70.92,70.72,70.73,496800.0,49.8968,49.932,49.7912,49.7982,496800.0
2014-03-31 15:50:00,70.73,70.86,70.69,70.86,1143900.0,49.7982,49.8898,49.7701,49.8898,1143900.0
2014-04-01 09:30:00,73.36,73.5,72.14,72.5,1788500.0,51.6499,51.7485,50.791,51.0444,1788500.0
2014-04-01 09:40:00,72.49,73.24,72.2,73.05,1001600.0,51.0374,51.5654,50.8332,51.4317,1001600.0
2014-04-01 09:50:00,73.05,73.57,73.01,73.38,810200.0,51.4317,51.7978,51.4035,51.664,810200.0
2014-04-01 10:00:00,73.4,73.7,73.36,73.55,692800.0,51.6781,51.8893,51.6499,51.7837,692800.0
2014-04-01 10:10:00,73.55,73.64,73.27,73.32,652900.0,51.7837,51.8471,51.5866,51.6218,652900.0
2014-04-01 10:20:00,73.34,73.62,73.14,73.59,542500.0,51.6358,51.833,51.495,51.8119,542500.0
2014-04-01 10:30:00,73.6,73.88,73.4,73.41,675700.0,51.8189,52.016,51.6781,51.6851,675700.0
2014-04-01 10:40:00,73.41,73.59,72.86,72.92,554500.0,51.6851,51.8119,51.2979,51.3401,554500.0
2014-04-01 10:50:00,72.9,73.31,72.76,73.17,397600.0,51.3261,51.6147,51.2275,51.5162,397600.0
2014-04-01 11:00:00,73.18,73.26,72.92,73.09,331600.0,51.5232,51.5795,51.3401,51.4598,331600.0
2014-04-01 11:10:00,73.09,73.29,72.92,73.24,397000.0,51.4598,51.6006,51.3401,51.5654,397000.0
2014-04-01 11:20:00,73.23,73.44,73.17,73.35,374100.0,51.5584,51.7063,51.5162,51.6429,374100.0
2014-04-01 11:30:00,73.35,73.52,73.24,73.29,402900.0,51.6429,51.7626,51.5654,51.6006,402900.0
2014-04-01 11:40:00,73.29,73.42,73.14,73.2,373400.0,51.6006,51.6922,51.495,51.5373,373400.0
2014-04-01 11:50:00,73.19,73.23,73.03,73.06,325200.0,51.5302,51.5584,51.4176,51.4387,325200.0
2014-04-01 12:00:00,73.05,73.31,72.85,73.2,276300.0,51.4317,51.6147,51.2909,51.5373,276300.0
2014-04-01 12:10:00,73.19,73.23,73.01,73.02,200400.0,51.5302,51.5584,51.4035,51.4105,200400.0
2014-04-01 12:20:00,73.02,73.05,72.94,73.05,224900.0,51.4105,51.4317,51.3542,51.4317,224900.0
2014-04-01 12:30:00,73.06,73.24,73.04,73.2,278100.0,51.4387,51.5654,51.4246,51.5373,278100.0
2014-04-01 12:40:00,73.2,73.39,73.2,73.36,239700.0,51.5373,51.671,51.5373,51.6499,239700.0
2014-04-01 12:50:00,73.35,73.37,73.04,73.06,287900.0,51.6429,51.657,51.4246,51.4387,287900.0
2014-04-01 13:00:00,73.06,73.25,73.0,73.0,327300.0,51.4387,51.5725,51.3965,51.3965,327300.0
2014-04-01 13:10:00,73.01,73.07,72.97,73.03,244300.0,51.4035,51.4457,51.3753,51.4176,244300.0
2014-04-01 13:20:00,73.04,73.09,72.84,73.09,350100.0,51.4246,51.4598,51.2838,51.4598,350100.0
2014-04-01 13:30:00,73.08,73.25,73.07,73.08,364400.0,51.4528,51.5725,51.4457,51.4528,364400.0
2014-04-01 13:40:00,73.09,73.47,73.07,73.31,224700.0,51.4598,51.7274,51.4457,51.6147,224700.0
2014-04-01 13:50:00,73.31,73.31,73.09,73.16,126000.0,51.6147,51.6147,51.4598,51.5091,126000.0
2014-04-01 14:00:00,73.17,73.41,73.09,73.35,213600.0,51.5162,51.6851,51.4598,51.6429,213600.0
2014-04-01 14:10:00,73.36,73.43,73.26,73.39,206300.0,51.6499,51.6992,51.5795,51.671,206300.0
2014-04-01 14:20:00,73.41,73.5,73.34,73.42,195000.0,51.6851,51.7485,51.6358,51.6922,195000.0
2014-04-01 14:30:00,73.41,73.41,73.22,73.34,207000.0,51.6851,51.6851,51.5514,51.6358,207000.0
2014-04-01 14:40:00,73.34,73.45,73.31,73.34,248400.0,51.6358,51.7133,51.6147,51.6358,248400.0
2014-04-01 14:50:00,73.36,73.47,73.3,73.45,206600.0,51.6499,51.7274,51.6077,51.7133,206600.0
2014-04-01 15:00:00,73.45,73.45,73.34,73.44,314700.0,51.7133,51.7133,51.6358,51.7063,314700.0
2014-04-01 15:10:00,73.44,73.69,73.41,73.6,427400.0,51.7063,51.8823,51.6851,51.8189,427400.0
2014-04-01 15:20:00,73.59,73.64,73.49,73.54,371600.0,51.8119,51.8471,51.7415,51.7767,371600.0
2014-04-01 15:30:00,73.53,73.54,73.34,73.46,407400.0,51.7696,51.7767,51.6358,51.7203,407400.0
2014-04-01 15:40:00,73.46,73.6,73.42,73.58,506000.0,51.7203,51.8189,51.6922,51.8048,506000.0
2014-04-01 15:50:00,73.58,73.7,73.58,73.66,1323500.0,51.8048,51.8893,51.8048,51.8611,1323500.0
2014-04-02 09:30:00,75.16,75.25,74.56,74.74,1386500.0,52.9172,52.9806,52.4948,52.6215,1386500.0
2014-04-02 09:40:00,74.73,75.01,74.49,74.88,811000.0,52.6145,52.8116,52.4455,52.7201,811000.0
2014-04-02 09:50:00,74.89,75.09,74.65,74.69,673200.0,52.7271,52.868,52.5582,52.5863,673200.0
2014-04-02 10:00:00,74.7,74.97,74.59,74.81,715600.0,52.5934,52.7835,52.5159,52.6708,715600.0
2014-04-02 10:10:00,74.82,74.9,74.21,74.21,706900.0,52.6779,52.7342,52.2484,52.2484,706900.0
2014-04-02 10:20:00,74.23,74.69,74.18,74.69,530500.0,52.2625,52.5863,52.2273,52.5863,530500.0
2014-04-02 10:30:00,74.68,74.69,74.33,74.44,394000.0,52.5793,52.5863,52.3329,52.4103,394000.0
2014-04-02 10:40:00,74.45,74.55,74.36,74.42,241900.0,52.4174,52.4878,52.354,52.3962,241900.0
2014-04-02 10:50:00,74.42,74.55,74.41,74.45,232800.0,52.3962,52.4878,52.3892,52.4174,232800.0
2014-04-02 11:00:00,74.46,74.49,74.21,74.24,323400.0,52.4244,52.4455,52.2484,52.2695,323400.0
2014-04-02 11:10:00,74.24,74.27,73.82,73.96,465000.0,52.2695,52.2906,51.9738,52.0724,465000.0
2014-04-02 11:20:00,73.95,74.14,73.92,74.1,261200.0,52.0653,52.1991,52.0442,52.1709,261200.0
2014-04-02 11:30:00,74.09,74.14,73.99,74.11,262600.0,52.1639,52.1991,52.0935,52.178,262600.0
2014-04-02 11:40:00,74.1,74.35,74.08,74.17,232700.0,52.1709,52.3469,52.1568,52.2202,232700.0
2014-04-02 11:50:00,74.16,74.16,73.8,73.84,254700.0,52.2132,52.2132,51.9597,51.9879,254700.0
2014-04-02 12:00:00,73.83,73.84,73.57,73.64,364100.0,51.9808,51.9879,51.7978,51.8471,364100.0
2014-04-02 12:10:00,73.64,73.91,73.63,73.78,287700.0,51.8471,52.0372,51.84,51.9456,287700.0
2014-04-02 12:20:00,73.78,74.12,73.65,74.12,258300.0,51.9456,52.185,51.8541,52.185,258300.0
2014-04-02 12:30:00,74.11,74.15,73.77,73.87,201000.0,52.178,52.2061,51.9386,52.009,201000.0
2014-04-02 12:40:00,73.87,73.89,73.8,73.87,156000.0,52.009,52.0231,51.9597,52.009,156000.0
2014-04-02 12:50:00,73.86,73.96,73.76,73.94,144300.0,52.002,52.0724,51.9315,52.0583,144300.0
2014-04-02 13:00:00,73.93,73.95,73.84,73.85,174200.0,52.0512,52.0653,51.9879,51.9949,174200.0
2014-04-02 13:10:00,73.84,73.85,73.6,73.65,287100.0,51.9879,51.9949,51.8189,51.8541,287100.0
2014-04-02 13:20:00,73.66,73.66,73.34,73.58,308400.0,51.8611,51.8611,51.6358,51.8048,308400.0
2014-04-02 13:30:00,73.58,73.78,73.56,73.6,209100.0,51.8048,51.9456,51.7907,51.8189,209100.0
2014-04-02 13:40:00,73.58,73.69,73.44,73.54,176000.0,51.8048,51.8823,51.7063,51.7767,176000.0
2014-04-02 13:50:00,73.54,73.87,73.51,73.87,196400.0,51.7767,52.009,51.7555,52.009,196400.0
2014-04-02 14:00:00,73.85,73.98,73.8,73.83,228300.0,51.9949,52.0864,51.9597,51.9808,228300.0
2014-04-02 14:10:00,73.83,73.96,73.77,73.87,245600.0,51.9808,52.0724,51.9386,52.009,245600.0
2014-04-02 14:20:00,73.86,73.93,73.71,73.71,174700.0,52.002,52.0512,51.8963,51.8963,174700.0
2014-04-02 14:30:00,73.7,73.85,73.63,73.67,156100.0,51.8893,51.9949,51.84,51.8682,156100.0
2014-04-02 14:40:00,73.66,73.76,73.64,73.67,132300.0,51.8611,51.9315,51.8471,51.8682,132300.0
2014-04-02 14:50:00,73.68,73.8,73.62,73.8,177500.0,51.8752,51.9597,51.833,51.9597,177500.0
2014-04-02 15:00:00,73.81,73.86,73.7,73.7,340000.0,51.9668,52.002,51.8893,51.8893,340000.0
2014-04-02 15:10:00,73.7,73.8,73.62,73.72,204300.0,51.8893,51.9597,51.833,51.9034,204300.0
2014-04-02 15:20:00,73.72,73.93,73.61,73.92,313300.0,51.9034,52.0512,51.8259,52.0442,313300.0
2014-04-02 15:30:00,73.91,73.96,73.81,73.91,315300.0,52.0372,52.0724,51.9668,52.0372,315300.0
2014-04-02 15:40:00,73.91,74.05,73.85,73.94,387700.0,52.0372,52.1357,51.9949,52.0583,387700.0
2014-04-02 15:50:00,73.94,74.02,73.9,73.96,851800.0,52.0583,52.1146,52.0301,52.0724,851800.0
2014-04-03 09:30:00,75.16,75.18,73.94,74.11,992500.0,52.9172,52.9313,52.0583,52.178,992500.0
2014-04-03 09:40:00,74.09,74.34,73.93,73.97,442200.0,52.1639,52.3399,52.0512,52.0794,442200.0
2014-04-03 09:50:00,73.96,74.11,73.62,73.74,536700.0,52.0724,52.178,51.833,51.9175,536700.0
2014-04-03 10:00:00,73.76,73.86,73.28,73.39,482000.0,51.9315,52.002,51.5936,51.671,482000.0
2014-04-03 10:10:00,73.38,73.66,73.02,73.03,644600.0,51.664,51.8611,51.4105,51.4176,644600.0
2014-04-03 10:20:00,73.04,73.23,72.6,72.6,605700.0,51.4246,51.5584,51.1148,51.1148,605700.0
2014-04-03 10:30:00,72.6,72.88,72.29,72.76,603500.0,51.1148,51.312,50.8966,51.2275,603500.0
2014-04-03 10:40:00,72.78,72.89,72.52,72.7,261500.0,51.2416,51.319,51.0585,51.1852,261500.0
2014-04-03 10:50:00,72.71,72.99,72.47,72.96,246800.0,51.1923,51.3894,51.0233,51.3683,246800.0
2014-04-03 11:00:00,72.96,73.04,72.84,72.92,242800.0,51.3683,51.4246,51.2838,51.3401,242800.0
2014-04-03 11:10:00,72.92,73.18,72.88,73.13,407400.0,51.3401,51.5232,51.312,51.488,407400.0
2014-04-03 11:20:00,73.12,73.18,73.03,73.07,278100.0,51.481,51.5232,51.4176,51.4457,278100.0
2014-04-03 11:30:00,73.08,73.55,72.96,73.54,437800.0,51.4528,51.7837,51.3683,51.7767,437800.0
2014-04-03 11:40:00,73.56,73.74,73.16,73.3,316400.0,51.7907,51.9175,51.5091,51.6077,316400.0
2014-04-03 11:50:00,73.31,73.58,73.23,73.41,139600.0,51.6147,51.8048,51.5584,51.6851,139600.0
2014-04-03 12:00:00,73.41,73.48,73.25,73.27,218600.0,51.6851,51.7344,51.5725,51.5866,218600.0
2014-04-03 12:10:00,73.27,73.35,73.06,73.3,296400.0,51.5866,51.6429,51.4387,51.6077,296400.0
2014-04-03 12:20:00,73.3,73.54,73.3,73.5,222300.0,51.6077,51.7767,51.6077,51.7485,222300.0
2014-04-03 12:30:00,73.5,73.5,73.17,73.32,209000.0,51.7485,51.7485,51.5162,51.6218,209000.0
2014-04-03 12:40:00,73.32,73.58,73.3,73.36,244900.0,51.6218,51.8048,51.6077,51.6499,244900.0
2014-04-03 12:50:00,73.37,73.59,73.34,73.48,176700.0,51.657,51.8119,51.6358,51.7344,176700.0
2014-04-03 13:00:00,73.47,73.63,73.38,73.58,199400.0,51.7274,51.84,51.664,51.8048,199400.0
2014-04-03 13:10:00,73.58,73.7,73.51,73.67,180200.0,51.8048,51.8893,51.7555,51.8682,180200.0
2014-04-03 13:20:00,73.67,73.71,73.59,73.7,189700.0,51.8682,51.8963,51.8119,51.8893,189700.0
2014-04-03 13:30:00,73.71,73.71,73.57,73.59,352000.0,51.8963,51.8963,51.7978,51.8119,352000.0
2014-04-03 13:40:00,73.6,73.76,73.58,73.64,217900.0,51.8189,51.9315,51.8048,51.8471,217900.0
2014-04-03 13:50:00,73.64,73.69,73.42,73.45,118600.0,51.8471,51.8823,51.6922,51.7133,118600.0
2014-04-03 14:00:00,73.46,73.53,73.37,73.51,160000.0,51.7203,51.7696,51.657,51.7555,160000.0
2014-04-03 14:10:00,73.51,73.53,73.29,73.32,252000.0,51.7555,51.7696,51.6006,51.6218,252000.0
2014-04-03 14:20:00,73.31,73.37,73.26,73.34,199700.0,51.6147,51.657,51.5795,51.6358,199700.0
2014-04-03 14:30:00,73.34,73.38,73.01,73.01,349600.0,51.6358,51.664,51.4035,51.4035,349600.0
2014-04-03 14:40:00,73.03,73.36,72.97,73.32,288800.0,51.4176,51.6499,51.3753,51.6218,288800.0
2014-04-03 14:50:00,73.32,73.5,73.27,73.46,305400.0,51.6218,51.7485,51.5866,51.7203,305400.0
2014-04-03 15:00:00,73.48,73.52,73.33,73.51,258200.0,51.7344,51.7626,51.6288,51.7555,258200.0
2014-04-03 15:10:00,73.51,73.72,73.49,73.63,322300.0,51.7555,51.9034,51.7415,51.84,322300.0
2014-04-03 15:20:00,73.65,73.88,73.55,73.88,486700.0,51.8541,52.016,51.7837,52.016,486700.0
2014-04-03 15:30:00,73.89,74.03,73.81,74.03,440500.0,52.0231,52.1216,51.9668,52.1216,440500.0
2014-04-03 15:40:00,74.04,74.15,73.94,74.12,476400.0,52.1287,52.2061,52.0583,52.185,476400.0
2014-04-03 15:50:00,74.12,74.12,73.98,74.0,676200.0,52.185,52.185,52.0864,52.1005,676200.0
2014-04-04 09:30:00,74.91,75.25,73.75,73.89,1219000.0,52.7412,52.9806,51.9245,52.0231,1219000.0
2014-04-04 09:40:00,73.86,73.9,72.98,73.23,1210200.0,52.002,52.0301,51.3824,51.5584,1210200.0
2014-04-04 09:50:00,73.23,73.73,73.08,73.63,491300.0,51.5584,51.9104,51.4528,51.84,491300.0
2014-04-04 10:00:00,73.64,74.46,73.64,74.42,538300.0,51.8471,52.4244,51.8471,52.3962,538300.0
2014-04-04 10:10:00,74.42,74.68,73.86,73.91,372500.0,52.3962,52.5793,52.002,52.0372,372500.0
2014-04-04 10:20:00,73.88,73.91,73.26,73.78,412300.0,52.016,52.0372,51.5795,51.9456,412300.0
2014-04-04 10:30:00,73.79,74.07,73.55,73.56,308700.0,51.9527,52.1498,51.7837,51.7907,308700.0
2014-04-04 10:40:00,73.55,73.69,73.21,73.27,293900.0,51.7837,51.8823,51.5443,51.5866,293900.0
2014-04-04 10:50:00,73.27,73.57,73.04,73.1,366900.0,51.5866,51.7978,51.4246,51.4669,366900.0
2014-04-04 11:00:00,73.08,73.29,72.66,72.73,705900.0,51.4528,51.6006,51.1571,51.2064,705900.0
2014-04-04 11:10:00,72.72,73.25,72.68,73.05,404400.0,51.1993,51.5725,51.1712,51.4317,404400.0
2014-04-04 11:20:00,73.09,73.22,72.72,72.79,261900.0,51.4598,51.5514,51.1993,51.2486,261900.0
2014-04-04 11:30:00,72.79,73.16,72.71,72.83,230700.0,51.2486,51.5091,51.1923,51.2768,230700.0
2014-04-04 11:40:00,72.83,72.84,72.38,72.4,331700.0,51.2768,51.2838,50.9599,50.974,331700.0
2014-04-04 11:50:00,72.41,72.65,72.37,72.46,244500.0,50.9811,51.15,50.9529,51.0163,244500.0
2014-04-04 12:00:00,72.44,72.46,71.8,71.97,353000.0,51.0022,51.0163,50.5516,50.6713,353000.0
2014-04-04 12:10:00,71.98,72.26,71.75,72.05,365800.0,50.6783,50.8755,50.5164,50.7276,365800.0
2014-04-04 12:20:00,72.05,72.39,72.03,72.19,232200.0,50.7276,50.967,50.7135,50.8262,232200.0
2014-04-04 12:30:00,72.17,72.4,72.03,72.18,151700.0,50.8121,50.974,50.7135,50.8191,151700.0
2014-04-04 12:40:00,72.19,72.23,71.53,71.75,265000.0,50.8262,50.8543,50.3615,50.5164,265000.0
2014-04-04 12:50:00,71.77,71.85,71.56,71.83,361900.0,50.5305,50.5868,50.3826,50.5727,361900.0
2014-04-04 13:00:00,71.8,72.02,71.6,71.98,328100.0,50.5516,50.7065,50.4108,50.6783,328100.0
2014-04-04 13:10:00,72.0,72.52,71.91,72.47,408600.0,50.6924,51.0585,50.629,51.0233,408600.0
2014-04-04 13:20:00,72.47,72.64,72.35,72.38,228900.0,51.0233,51.143,50.9388,50.9599,228900.0
2014-04-04 13:30:00,72.38,72.66,72.22,72.5,286200.0,50.9599,51.1571,50.8473,51.0444,286200.0
2014-04-04 13:40:00,72.5,72.55,72.13,72.22,306100.0,51.0444,51.0796,50.7839,50.8473,306100.0
2014-04-04 13:50:00,72.2,72.36,72.0,72.1,148200.0,50.8332,50.9459,50.6924,50.7628,148200.0
2014-04-04 14:00:00,72.09,72.17,71.84,71.87,263800.0,50.7558,50.8121,50.5798,50.6009,263800.0
2014-04-04 14:10:00,71.88,72.14,71.77,71.87,321600.0,50.6079,50.791,50.5305,50.6009,321600.0
2014-04-04 14:20:00,71.86,72.04,71.82,71.97,403100.0,50.5938,50.7206,50.5657,50.6713,403100.0
2014-04-04 14:30:00,71.97,72.06,71.78,71.86,254600.0,50.6713,50.7346,50.5375,50.5938,254600.0
2014-04-04 14:40:00,71.85,71.87,71.52,71.68,274800.0,50.5868,50.6009,50.3545,50.4671,274800.0
2014-04-04 14:50:00,71.67,72.04,71.67,72.03,189700.0,50.4601,50.7206,50.4601,50.7135,189700.0
2014-04-04 15:00:00,72.03,72.05,71.7,71.85,230500.0,50.7135,50.7276,50.4812,50.5868,230500.0
2014-04-04 15:10:00,71.84,72.53,71.84,72.47,512300.0,50.5798,51.0656,50.5798,51.0233,512300.0
2014-04-04 15:20:00,72.48,72.75,72.41,72.63,391600.0,51.0304,51.2204,50.9811,51.136,391600.0
2014-04-04 15:30:00,72.62,72.73,72.31,72.36,583400.0,51.1289,51.2064,50.9107,50.9459,583400.0
2014-04-04 15:40:00,72.36,72.43,72.18,72.37,670900.0,50.9459,50.9951,50.8191,50.9529,670900.0
2014-04-04 15:50:00,72.38,72.45,72.16,72.2,1402200.0,50.9599,51.0092,50.8051,50.8332,1402200.0
2014-04-07 09:30:00,71.63,71.97,70.72,71.35,818900.0,50.4319,50.6713,49.7912,50.2348,818900.0
2014-04-07 09:40:00,71.39,71.67,71.2,71.32,509100.0,50.2629,50.4601,50.1292,50.2136,509100.0
2014-04-07 09:50:00,71.32,72.18,71.18,72.07,396300.0,50.2136,50.8191,50.1151,50.7417,396300.0
2014-04-07 10:00:00,72.05,73.19,71.93,73.19,526400.0,50.7276,51.5302,50.6431,51.5302,526400.0
2014-04-07 10:10:00,73.18,73.73,72.97,73.57,746500.0,51.5232,51.9104,51.3753,51.7978,746500.0
2014-04-07 10:20:00,73.57,73.6,72.55,72.55,313500.0,51.7978,51.8189,51.0796,51.0796,313500.0
2014-04-07 10:30:00,72.55,72.86,72.36,72.53,247400.0,51.0796,51.2979,50.9459,51.0656,247400.0
2014-04-07 10:40:00,72.5,72.62,72.37,72.51,306200.0,51.0444,51.1289,50.9529,51.0515,306200.0
2014-04-07 10:50:00,72.5,72.5,72.12,72.22,417000.0,51.0444,51.0444,50.7769,50.8473,417000.0
2014-04-07 11:00:00,72.23,72.4,72.05,72.2,396200.0,50.8543,50.974,50.7276,50.8332,396200.0
2014-04-07 11:10:00,72.21,72.4,72.12,72.27,270200.0,50.8403,50.974,50.7769,50.8825,270200.0
2014-04-07 11:20:00,72.27,72.27,71.76,72.07,254000.0,50.8825,50.8825,50.5234,50.7417,254000.0
2014-04-07 11:30:00,72.07,72.39,71.98,72.05,190200.0,50.7417,50.967,50.6783,50.7276,190200.0
2014-04-07 11:40:00,72.05,72.15,71.83,71.83,161400.0,50.7276,50.798,50.5727,50.5727,161400.0
2014-04-07 11:50:00,71.84,71.93,71.56,71.72,182500.0,50.5798,50.6431,50.3826,50.4953,182500.0
2014-04-07 12:00:00,71.7,71.99,71.63,71.71,150400.0,50.4812,50.6854,50.4319,50.4882,150400.0
2014-04-07 12:10:00,71.7,71.87,71.56,71.67,150400.0,50.4812,50.6009,50.3826,50.4601,150400.0
2014-04-07 12:20:00,71.67,72.02,71.64,71.89,191800.0,50.4601,50.7065,50.4389,50.615,191800.0
2014-04-07 12:30:00,71.9,72.2,71.82,72.12,142300.0,50.622,50.8332,50.5657,50.7769,142300.0
2014-04-07 12:40:00,72.11,72.17,71.64,71.7,160700.0,50.7698,50.8121,50.4389,50.4812,160700.0
2014-04-07 12:50:00,71.71,72.13,71.71,72.02,144600.0,50.4882,50.7839,50.4882,50.7065,144600.0
2014-04-07 13:00:00,72.0,72.18,71.8,71.91,120200.0,50.6924,50.8191,50.5516,50.629,120200.0
2014-04-07 13:10:00,71.9,71.94,71.6,71.69,211800.0,50.622,50.6502,50.4108,50.4741,211800.0
2014-04-07 13:20:00,71.7,72.02,71.69,71.87,182500.0,50.4812,50.7065,50.4741,50.6009,182500.0
2014-04-07 13:30:00,71.86,71.99,71.64,71.68,208800.0,50.5938,50.6854,50.4389,50.4671,208800.0
2014-04-07 13:40:00,71.68,71.87,71.53,71.63,213900.0,50.4671,50.6009,50.3615,50.4319,213900.0
2014-04-07 13:50:00,71.62,71.74,71.58,71.6,169700.0,50.4249,50.5093,50.3967,50.4108,169700.0
2014-04-07 14:00:00,71.59,71.63,71.51,71.53,204600.0,50.4037,50.4319,50.3474,50.3615,204600.0
2014-04-07 14:10:00,71.53,71.58,71.08,71.11,509000.0,50.3615,50.3967,50.0447,50.0658,509000.0
2014-04-07 14:20:00,71.09,71.32,70.96,71.29,415900.0,50.0517,50.2136,49.9602,50.1925,415900.0
2014-04-07 14:30:00,71.28,71.34,71.15,71.31,190500.0,50.1855,50.2277,50.094,50.2066,190500.0
2014-04-07 14:40:00,71.31,71.77,71.3,71.71,357500.0,50.2066,50.5305,50.1996,50.4882,357500.0
2014-04-07 14:50:00,71.7,71.96,71.7,71.74,320400.0,50.4812,50.6642,50.4812,50.5093,320400.0
2014-04-07 15:00:00,71.75,71.97,71.74,71.97,306800.0,50.5164,50.6713,50.5093,50.6713,306800.0
2014-04-07 15:10:00,71.97,72.61,71.9,72.55,618700.0,50.6713,51.1219,50.622,51.0796,618700.0
2014-04-07 15:20:00,72.55,72.62,72.25,72.57,559700.0,51.0796,51.1289,50.8684,51.0937,559700.0
2014-04-07 15:30:00,72.58,72.58,72.3,72.39,398000.0,51.1008,51.1008,50.9036,50.967,398000.0
2014-04-07 15:40:00,72.39,72.64,72.36,72.64,697100.0,50.967,51.143,50.9459,51.143,697100.0
2014-04-07 15:50:00,72.64,72.64,72.23,72.23,1112600.0,51.143,51.143,50.8543,50.8543,1112600.0
2014-04-08 09:30:00,71.71,71.71,70.4,70.56,1532300.0,50.4882,50.4882,49.5659,49.6786,1532300.0
2014-04-08 09:40:00,70.5,70.82,70.12,70.65,1101000.0,49.6363,49.8616,49.3688,49.7419,1101000.0
2014-04-08 09:50:00,70.62,71.15,69.93,70.47,1650500.0,49.7208,50.094,49.235,49.6152,1650500.0
2014-04-08 10:00:00,70.49,70.7,70.09,70.3,713800.0,49.6293,49.7771,49.3476,49.4955,713800.0
2014-04-08 10:10:00,70.31,70.45,70.1,70.26,569100.0,49.5025,49.6011,49.3547,49.4673,569100.0
2014-04-08 10:20:00,70.25,70.29,69.52,69.52,1229000.0,49.4603,49.4885,48.9463,48.9463,1229000.0
2014-04-08 10:30:00,69.53,70.19,69.28,70.18,1050500.0,48.9534,49.4181,48.7774,49.411,1050500.0
2014-04-08 10:40:00,70.17,70.29,69.75,69.79,604100.0,49.404,49.4885,49.1083,49.1364,604100.0
2014-04-08 10:50:00,69.81,70.68,69.76,70.6,766200.0,49.1505,49.763,49.1153,49.7067,766200.0
2014-04-08 11:00:00,70.58,70.97,70.53,70.74,670000.0,49.6926,49.9672,49.6574,49.8053,670000.0
2014-04-08 11:10:00,70.74,70.9,70.63,70.65,546100.0,49.8053,49.9179,49.7278,49.7419,546100.0
2014-04-08 11:20:00,70.64,70.76,70.48,70.49,481000.0,49.7349,49.8194,49.6222,49.6293,481000.0
2014-04-08 11:30:00,70.49,70.76,70.14,70.18,415800.0,49.6293,49.8194,49.3828,49.411,415800.0
2014-04-08 11:40:00,70.16,70.35,69.86,69.87,498700.0,49.3969,49.5307,49.1857,49.1928,498700.0
2014-04-08 11:50:00,69.88,70.14,69.86,70.07,444800.0,49.1998,49.3828,49.1857,49.3336,444800.0
2014-04-08 12:00:00,70.08,70.14,69.61,69.71,541500.0,49.3406,49.3828,49.0097,49.0801,541500.0
2014-04-08 12:10:00,69.71,70.26,69.65,70.24,468500.0,49.0801,49.4673,49.0379,49.4533,468500.0
2014-04-08 12:20:00,70.21,70.41,70.14,70.38,418600.0,49.4321,49.5729,49.3828,49.5518,418600.0
2014-04-08 12:30:00,70.39,70.52,70.19,70.24,331700.0,49.5589,49.6504,49.4181,49.4533,331700.0
2014-04-08 12:40:00,70.24,70.24,70.05,70.18,315700.0,49.4533,49.4533,49.3195,49.411,315700.0
2014-04-08 12:50:00,70.17,70.2,70.04,70.13,274800.0,49.404,49.4251,49.3124,49.3758,274800.0
2014-04-08 13:00:00,70.14,70.69,70.12,70.16,372200.0,49.3828,49.7701,49.3688,49.3969,372200.0
2014-04-08 13:10:00,70.16,70.32,70.05,70.18,230200.0,49.3969,49.5096,49.3195,49.411,230200.0
2014-04-08 13:20:00,70.18,70.3,70.02,70.06,236000.0,49.411,49.4955,49.2984,49.3265,236000.0
2014-04-08 13:30:00,70.05,70.11,70.0,70.06,216200.0,49.3195,49.3617,49.2843,49.3265,216200.0
2014-04-08 13:40:00,70.05,70.18,69.96,70.0,319200.0,49.3195,49.411,49.2561,49.2843,319200.0
2014-04-08 13:50:00,70.0,70.07,69.94,70.0,257200.0,49.2843,49.3336,49.242,49.2843,257200.0
2014-04-08 14:00:00,70.0,70.01,69.79,69.84,428300.0,49.2843,49.2913,49.1364,49.1716,428300.0
2014-04-08 14:10:00,69.85,69.89,69.61,69.63,426600.0,49.1787,49.2068,49.0097,49.0238,426600.0
2014-04-08 14:20:00,69.61,70.04,69.6,69.81,356500.0,49.0097,49.3124,49.0027,49.1505,356500.0
2014-04-08 14:30:00,69.81,69.88,69.71,69.77,256200.0,49.1505,49.1998,49.0801,49.1223,256200.0
2014-04-08 14:40:00,69.77,69.85,69.68,69.84,306200.0,49.1223,49.1787,49.059,49.1716,306200.0
2014-04-08 14:50:00,69.84,70.0,69.8,69.98,312300.0,49.1716,49.2843,49.1435,49.2702,312300.0
2014-04-08 15:00:00,69.97,70.08,69.9,70.0,301600.0,49.2632,49.3406,49.2139,49.2843,301600.0
2014-04-08 15:10:00,70.01,70.09,69.94,69.94,273700.0,49.2913,49.3476,49.242,49.242,273700.0
2014-04-08 15:20:00,69.93,70.06,69.89,70.01,308100.0,49.235,49.3265,49.2068,49.2913,308100.0
2014-04-08 15:30:00,70.01,70.09,69.99,70.09,465900.0,49.2913,49.3476,49.2772,49.3476,465900.0
2014-04-08 15:40:00,70.09,70.31,70.07,70.22,670700.0,49.3476,49.5025,49.3336,49.4392,670700.0
2014-04-08 15:50:00,70.21,70.21,70.0,70.01,1227800.0,49.4321,49.4321,49.2843,49.2913,1227800.0
2014-04-09 09:30:00,70.5,70.89,69.93,70.0,1410100.0,49.6363,49.9109,49.235,49.2843,1410100.0
2014-04-09 09:40:00,70.01,70.97,69.94,70.75,883200.0,49.2913,49.9672,49.242,49.8123,883200.0
2014-04-09 09:50:00,70.66,71.29,70.66,70.93,756500.0,49.749,50.1925,49.749,49.9391,756500.0
2014-04-09 10:00:00,70.92,71.07,70.65,70.68,598300.0,49.932,50.0376,49.7419,49.763,598300.0
2014-04-09 10:10:00,70.69,70.71,70.31,70.6,674700.0,49.7701,49.7842,49.5025,49.7067,674700.0
2014-04-09 10:20:00,70.61,70.95,70.49,70.51,361100.0,49.7138,49.9531,49.6293,49.6434,361100.0
2014-04-09 10:30:00,70.52,71.0,70.47,71.0,425500.0,49.6504,49.9883,49.6152,49.9883,425500.0
2014-04-09 10:40:00,71.0,71.01,70.84,70.99,420200.0,49.9883,49.9954,49.8757,49.9813,420200.0
2014-04-09 10:50:00,71.0,71.0,70.77,70.89,283400.0,49.9883,49.9883,49.8264,49.9109,283400.0
2014-04-09 11:00:00,70.89,70.9,70.41,70.42,503500.0,49.9109,49.9179,49.5729,49.58,503500.0
2014-04-09 11:10:00,70.42,70.65,70.32,70.4,313000.0,49.58,49.7419,49.5096,49.5659,313000.0
2014-04-09 11:20:00,70.41,70.62,70.34,70.5,338300.0,49.5729,49.7208,49.5237,49.6363,338300.0
2014-04-09 11:30:00,70.49,70.62,70.28,70.3,374600.0,49.6293,49.7208,49.4814,49.4955,374600.0
2014-04-09 11:40:00,70.3,70.52,70.2,70.5,292500.0,49.4955,49.6504,49.4251,49.6363,292500.0
2014-04-09 11:50:00,70.5,70.59,70.35,70.48,307300.0,49.6363,49.6997,49.5307,49.6222,307300.0
2014-04-09 12:00:00,70.48,70.78,70.4,70.76,260900.0,49.6222,49.8334,49.5659,49.8194,260900.0
2014-04-09 12:10:00,70.75,70.77,70.48,70.68,301400.0,49.8123,49.8264,49.6222,49.763,301400.0
2014-04-09 12:20:00,70.68,70.74,70.47,70.61,368500.0,49.763,49.8053,49.6152,49.7138,368500.0
2014-04-09 12:30:00,70.62,70.9,70.59,70.76,340200.0,49.7208,49.9179,49.6997,49.8194,340200.0
2014-04-09 12:40:00,70.76,70.81,70.51,70.52,218500.0,49.8194,49.8546,49.6434,49.6504,218500.0
2014-04-09 12:50:00,70.53,70.54,70.21,70.29,314100.0,49.6574,49.6645,49.4321,49.4885,314100.0
2014-04-09 13:00:00,70.3,70.51,70.28,70.3,242000.0,49.4955,49.6434,49.4814,49.4955,242000.0
2014-04-09 13:10:00,70.3,70.31,70.22,70.23,227500.0,49.4955,49.5025,49.4392,49.4462,227500.0
2014-04-09 13:20:00,70.23,70.24,70.17,70.17,196400.0,49.4462,49.4533,49.404,49.404,196400.0
2014-04-09 13:30:00,70.17,70.17,69.86,70.0,445000.0,49.404,49.404,49.1857,49.2843,445000.0
2014-04-09 13:40:00,69.99,70.01,69.91,69.92,309200.0,49.2772,49.2913,49.2209,49.228,309200.0
2014-04-09 13:50:00,69.92,69.99,69.87,69.94,210700.0,49.228,49.2772,49.1928,49.242,210700.0
2014-04-09 14:00:00,69.94,70.47,69.94,70.42,572900.0,49.242,49.6152,49.242,49.58,572900.0
2014-04-09 14:10:00,70.42,70.54,70.28,70.46,448600.0,49.58,49.6645,49.4814,49.6081,448600.0
2014-04-09 14:20:00,70.46,70.98,70.42,70.94,451700.0,49.6081,49.9743,49.58,49.9461,451700.0
2014-04-09 14:30:00,70.95,71.11,70.76,70.76,522800.0,49.9531,50.0658,49.8194,49.8194,522800.0
2014-04-09 14:40:00,70.76,70.84,70.74,70.79,250500.0,49.8194,49.8757,49.8053,49.8405,250500.0
2014-04-09 14:50:00,70.79,70.81,70.43,70.47,351800.0,49.8405,49.8546,49.587,49.6152,351800.0
2014-04-09 15:00:00,70.47,70.69,70.42,70.65,326100.0,49.6152,49.7701,49.58,49.7419,326100.0
2014-04-09 15:10:00,70.65,70.69,70.59,70.63,403800.0,49.7419,49.7701,49.6997,49.7278,403800.0
2014-04-09 15:20:00,70.64,70.7,70.57,70.69,329200.0,49.7349,49.7771,49.6856,49.7701,329200.0
2014-04-09 15:30:00,70.69,70.84,70.65,70.73,491800.0,49.7701,49.8757,49.7419,49.7982,491800.0
2014-04-09 15:40:00,70.73,70.73,70.55,70.69,660800.0,49.7982,49.7982,49.6715,49.7701,660800.0
2014-04-09 15:50:00,70.69,70.73,70.64,70.65,1231300.0,49.7701,49.7982,49.7349,49.7419,1231300.0
2014-04-10 09:30:00,70.8,71.23,70.25,70.85,1290000.0,49.8475,50.1503,49.4603,49.8827,1290000.0
2014-04-10 09:40:00,70.85,71.0,70.1,70.1,703700.0,49.8827,49.9883,49.3547,49.3547,703700.0
2014-04-10 09:50:00,70.1,70.15,69.55,70.0,1040800.0,49.3547,49.3899,48.9675,49.2843,1040800.0
2014-04-10 10:00:00,70.0,70.19,68.75,68.75,1170400.0,49.2843,49.4181,48.4042,48.4042,1170400.0
2014-04-10 10:10:00,68.75,69.11,67.83,68.5,2118400.0,48.4042,48.6577,47.7565,48.2282,2118400.0
2014-04-10 10:20:00,68.5,68.9,68.48,68.78,921100.0,48.2282,48.5098,48.2141,48.4253,921100.0
2014-04-10 10:30:00,68.78,68.78,68.29,68.48,877500.0,48.4253,48.4253,48.0803,48.2141,877500.0
2014-04-10 10:40:00,68.49,68.51,68.02,68.35,907100.0,48.2211,48.2352,47.8902,48.1226,907100.0
2014-04-10 10:50:00,68.34,68.43,67.9,67.91,579800.0,48.1155,48.1789,47.8058,47.8128,579800.0
2014-04-10 11:00:00,67.92,68.3,67.75,67.85,935700.0,47.8198,48.0874,47.7001,47.7705,935700.0
2014-04-10 11:10:00,67.83,68.04,67.6,67.83,743500.0,47.7565,47.9043,47.5945,47.7565,743500.0
2014-04-10 11:20:00,67.84,68.03,67.31,67.33,821100.0,47.7635,47.8973,47.3904,47.4044,821100.0
2014-04-10 11:30:00,67.33,67.39,66.75,67.38,1728800.0,47.4044,47.4467,46.9961,47.4396,1728800.0
2014-04-10 11:40:00,67.38,67.63,67.24,67.31,1049200.0,47.4396,47.6157,47.3411,47.3904,1049200.0
2014-04-10 11:50:00,67.3,67.3,66.88,66.9,607700.0,47.3833,47.3833,47.0876,47.1017,607700.0
2014-04-10 12:00:00,66.9,67.0,66.71,66.82,840500.0,47.1017,47.1721,46.9679,47.0454,840500.0
2014-04-10 12:10:00,66.82,66.83,66.39,66.65,913800.0,47.0454,47.0524,46.7426,46.9257,913800.0
2014-04-10 12:20:00,66.65,66.79,66.57,66.73,570200.0,46.9257,47.0242,46.8694,46.982,570200.0
2014-04-10 12:30:00,66.74,66.78,66.45,66.6,789200.0,46.989,47.0172,46.7849,46.8905,789200.0
2014-04-10 12:40:00,66.6,66.78,66.45,66.62,705800.0,46.8905,47.0172,46.7849,46.9046,705800.0
2014-04-10 12:50:00,66.61,66.7,65.95,66.04,836500.0,46.8975,46.9609,46.4328,46.4962,836500.0
2014-04-10 13:00:00,66.05,66.26,66.0,66.11,561100.0,46.5032,46.6511,46.468,46.5455,561100.0
2014-04-10 13:10:00,66.11,66.16,65.75,65.82,603300.0,46.5455,46.5807,46.292,46.3413,603300.0
2014-04-10 13:20:00,65.81,65.82,65.25,65.31,1156500.0,46.3343,46.3413,45.94,45.9822,1156500.0
2014-04-10 13:30:00,65.31,66.29,64.81,66.2,1689100.0,45.9822,46.6722,45.6302,46.6088,1689100.0
2014-04-10 13:40:00,66.21,66.28,65.86,66.07,682900.0,46.6159,46.6652,46.3695,46.5173,682900.0
2014-04-10 13:50:00,66.08,66.18,65.86,65.96,726000.0,46.5244,46.5948,46.3695,46.4399,726000.0
2014-04-10 14:00:00,65.95,66.37,65.85,66.25,945700.0,46.4328,46.7285,46.3624,46.6441,945700.0
2014-04-10 14:10:00,66.26,66.31,65.87,66.01,826500.0,46.6511,46.6863,46.3765,46.4751,826500.0
2014-04-10 14:20:00,66.0,66.13,65.8,65.98,531700.0,46.468,46.5596,46.3272,46.454,531700.0
2014-04-10 14:30:00,65.98,66.06,65.71,66.04,1067600.0,46.454,46.5103,46.2639,46.4962,1067600.0
2014-04-10 14:40:00,66.05,66.11,65.69,65.73,815800.0,46.5032,46.5455,46.2498,46.2779,815800.0
2014-04-10 14:50:00,65.73,66.1,65.71,66.06,937500.0,46.2779,46.5384,46.2639,46.5103,937500.0
2014-04-10 15:00:00,66.06,66.07,65.12,65.25,1093900.0,46.5103,46.5173,45.8485,45.94,1093900.0
2014-04-10 15:10:00,65.25,65.94,65.18,65.93,819500.0,45.94,46.4258,45.8907,46.4188,819500.0
2014-04-10 15:20:00,65.92,66.09,65.66,65.95,961900.0,46.4117,46.5314,46.2287,46.4328,961900.0
2014-04-10 15:30:00,65.95,66.12,65.81,65.83,1111000.0,46.4328,46.5525,46.3343,46.3483,1111000.0
2014-04-10 15:40:00,65.82,66.04,65.68,66.0,1495600.0,46.3413,46.4962,46.2427,46.468,1495600.0
2014-04-10 15:50:00,66.0,66.0,65.45,65.48,2062200.0,46.468,46.468,46.0808,46.1019,2062200.0
2014-04-11 09:30:00,64.02,65.35,63.5,64.3,2703200.0,45.074,46.0104,44.7079,45.2711,2703200.0
2014-04-11 09:40:00,64.31,65.99,64.28,65.67,1819200.0,45.2782,46.461,45.2571,46.2357,1819200.0
2014-04-11 09:50:00,65.66,66.77,65.65,65.96,1328900.0,46.2287,47.0102,46.2216,46.4399,1328900.0
2014-04-11 10:00:00,65.96,66.07,65.56,65.59,895700.0,46.4399,46.5173,46.1582,46.1794,895700.0
2014-04-11 10:10:00,65.58,66.02,65.42,65.8,711700.0,46.1723,46.4821,46.0597,46.3272,711700.0
2014-04-11 10:20:00,65.79,67.09,65.78,66.97,832100.0,46.3202,47.2355,46.3131,47.151,832100.0
2014-04-11 10:30:00,66.97,68.6,66.73,68.09,1760400.0,47.151,48.2986,46.982,47.9395,1760400.0
2014-04-11 10:40:00,68.11,68.75,67.7,67.99,1416500.0,47.9536,48.4042,47.6649,47.8691,1416500.0
2014-04-11 10:50:00,68.02,68.81,67.96,68.58,1195500.0,47.8902,48.4464,47.848,48.2845,1195500.0
2014-04-11 11:00:00,68.55,68.6,68.03,68.05,661800.0,48.2634,48.2986,47.8973,47.9114,661800.0
2014-04-11 11:10:00,68.05,68.56,68.01,68.56,1028600.0,47.9114,48.2704,47.8832,48.2704,1028600.0
2014-04-11 11:20:00,68.54,68.81,68.41,68.64,966900.0,48.2564,48.4464,48.1648,48.3268,966900.0
2014-04-11 11:30:00,68.63,68.94,68.38,68.65,972000.0,48.3197,48.538,48.1437,48.3338,972000.0
2014-04-11 11:40:00,68.63,68.7,67.64,68.03,703300.0,48.3197,48.369,47.6227,47.8973,703300.0
2014-04-11 11:50:00,68.04,68.3,67.7,67.85,543600.0,47.9043,48.0874,47.6649,47.7705,543600.0
2014-04-11 12:00:00,67.87,68.5,67.86,68.2,539200.0,47.7846,48.2282,47.7776,48.017,539200.0
2014-04-11 12:10:00,68.2,68.34,67.96,68.2,567300.0,48.017,48.1155,47.848,48.017,567300.0
2014-04-11 12:20:00,68.19,68.34,68.01,68.21,451600.0,48.0099,48.1155,47.8832,48.024,451600.0
2014-04-11 12:30:00,68.21,68.46,68.15,68.4,398500.0,48.024,48.2,47.9818,48.1578,398500.0
2014-04-11 12:40:00,68.4,68.61,68.27,68.42,346800.0,48.1578,48.3056,48.0663,48.1719,346800.0
2014-04-11 12:50:00,68.4,68.5,68.34,68.48,403600.0,48.1578,48.2282,48.1155,48.2141,403600.0
2014-04-11 13:00:00,68.49,68.58,67.82,67.95,407600.0,48.2211,48.2845,47.7494,47.841,407600.0
2014-04-11 13:10:00,67.95,68.19,67.92,68.1,307100.0,47.841,48.0099,47.8198,47.9466,307100.0
2014-04-11 13:20:00,68.1,68.24,67.94,68.15,333000.0,47.9466,48.0451,47.8339,47.9818,333000.0
2014-04-11 13:30:00,68.15,68.16,67.71,67.94,395400.0,47.9818,47.9888,47.672,47.8339,395400.0
2014-04-11 13:40:00,67.94,68.28,67.88,67.96,467300.0,47.8339,48.0733,47.7917,47.848,467300.0
2014-04-11 13:50:00,67.97,67.99,67.32,67.33,866200.0,47.855,47.8691,47.3974,47.4044,866200.0
2014-04-11 14:00:00,67.32,67.63,67.32,67.47,660900.0,47.3974,47.6157,47.3974,47.503,660900.0
2014-04-11 14:10:00,67.48,67.49,67.0,67.21,566000.0,47.51,47.5171,47.1721,47.3199,566000.0
2014-04-11 14:20:00,67.2,67.34,66.83,66.88,484900.0,47.3129,47.4115,47.0524,47.0876,484900.0
2014-04-11 14:30:00,66.88,66.94,66.56,66.6,506300.0,47.0876,47.1299,46.8623,46.8905,506300.0
2014-04-11 14:40:00,66.59,66.61,66.15,66.16,563800.0,46.8834,46.8975,46.5736,46.5807,563800.0
2014-04-11 14:50:00,66.16,66.47,66.16,66.19,649500.0,46.5807,46.7989,46.5807,46.6018,649500.0
2014-04-11 15:00:00,66.21,66.23,65.62,66.09,843500.0,46.6159,46.63,46.2005,46.5314,843500.0
2014-04-11 15:10:00,66.07,66.09,65.8,66.0,624300.0,46.5173,46.5314,46.3272,46.468,624300.0
2014-04-11 15:20:00,66.0,66.48,66.0,66.42,809500.0,46.468,46.806,46.468,46.7637,809500.0
2014-04-11 15:30:00,66.4,66.42,66.14,66.2,657000.0,46.7497,46.7637,46.5666,46.6088,657000.0
2014-04-11 15:40:00,66.22,66.48,66.16,66.28,765800.0,46.6229,46.806,46.5807,46.6652,765800.0
2014-04-11 15:50:00,66.27,66.31,66.01,66.01,1996500.0,46.6581,46.6863,46.4751,46.4751,1996500.0
2014-04-14 09:30:00,67.8,68.39,67.3,67.97,1295800.0,47.7353,48.1507,47.3833,47.855,1295800.0
2014-04-14 09:40:00,67.96,68.12,67.23,67.51,802600.0,47.848,47.9606,47.334,47.5312,802600.0
2014-04-14 09:50:00,67.51,67.51,66.67,66.92,629700.0,47.5312,47.5312,46.9398,47.1158,629700.0
2014-04-14 10:00:00,66.95,67.44,66.71,67.28,519100.0,47.1369,47.4819,46.9679,47.3692,519100.0
2014-04-14 10:10:00,67.3,67.39,66.72,67.01,545000.0,47.3833,47.4467,46.975,47.1791,545000.0
2014-04-14 10:20:00,67.0,67.06,66.61,66.88,425500.0,47.1721,47.2143,46.8975,47.0876,425500.0
2014-04-14 10:30:00,66.89,67.57,66.8,67.47,426100.0,47.0946,47.5734,47.0313,47.503,426100.0
2014-04-14 10:40:00,67.47,67.98,67.39,67.85,456100.0,47.503,47.8621,47.4467,47.7705,456100.0
2014-04-14 10:50:00,67.82,67.98,67.64,67.78,336800.0,47.7494,47.8621,47.6227,47.7213,336800.0
2014-04-14 11:00:00,67.78,67.88,67.27,67.33,360600.0,47.7213,47.7917,47.3622,47.4044,360600.0
2014-04-14 11:10:00,67.32,67.63,67.12,67.34,305200.0,47.3974,47.6157,47.2566,47.4115,305200.0
2014-04-14 11:20:00,67.34,67.34,66.83,66.84,350400.0,47.4115,47.4115,47.0524,47.0594,350400.0
2014-04-14 11:30:00,66.83,67.3,66.77,67.22,358700.0,47.0524,47.3833,47.0102,47.327,358700.0
2014-04-14 11:40:00,67.22,67.22,67.03,67.12,214100.0,47.327,47.327,47.1932,47.2566,214100.0
2014-04-14 11:50:00,67.13,67.13,66.72,66.74,314300.0,47.2636,47.2636,46.975,46.989,314300.0
2014-04-14 12:00:00,66.74,66.97,66.58,66.63,330100.0,46.989,47.151,46.8764,46.9116,330100.0
2014-04-14 12:10:00,66.62,67.04,66.58,66.97,276800.0,46.9046,47.2003,46.8764,47.151,276800.0
2014-04-14 12:20:00,66.97,67.15,66.94,67.12,282700.0,47.151,47.2777,47.1299,47.2566,282700.0
2014-04-14 12:30:00,67.1,67.2,67.01,67.03,209500.0,47.2425,47.3129,47.1791,47.1932,209500.0
2014-04-14 12:40:00,67.03,67.09,66.92,67.0,242600.0,47.1932,47.2355,47.1158,47.1721,242600.0
2014-04-14 12:50:00,67.01,67.07,66.92,66.94,226700.0,47.1791,47.2214,47.1158,47.1299,226700.0
2014-04-14 13:00:00,66.94,66.97,66.7,66.83,181900.0,47.1299,47.151,46.9609,47.0524,181900.0
2014-04-14 13:10:00,66.82,66.88,66.45,66.65,246800.0,47.0454,47.0876,46.7849,46.9257,246800.0
2014-04-14 13:20:00,66.65,66.74,66.52,66.52,209000.0,46.9257,46.989,46.8341,46.8341,209000.0
2014-04-14 13:30:00,66.53,66.78,66.48,66.65,192300.0,46.8412,47.0172,46.806,46.9257,192300.0
2014-04-14 13:40:00,66.67,66.74,66.43,66.51,273600.0,46.9398,46.989,46.7708,46.8271,273600.0
2014-04-14 13:50:00,66.51,66.52,66.28,66.29,276900.0,46.8271,46.8341,46.6652,46.6722,276900.0
2014-04-14 14:00:00,66.28,66.41,66.12,66.34,398500.0,46.6652,46.7567,46.5525,46.7074,398500.0
2014-04-14 14:10:00,66.35,66.39,66.02,66.03,215300.0,46.7145,46.7426,46.4821,46.4892,215300.0
2014-04-14 14:20:00,66.03,66.08,65.81,65.94,298500.0,46.4892,46.5244,46.3343,46.4258,298500.0
2014-04-14 14:30:00,65.94,66.48,65.93,66.42,367500.0,46.4258,46.806,46.4188,46.7637,367500.0
2014-04-14 14:40:00,66.42,66.6,66.27,66.35,370200.0,46.7637,46.8905,46.6581,46.7145,370200.0
2014-04-14 14:50:00,66.35,66.4,66.19,66.22,378000.0,46.7145,46.7497,46.6018,46.6229,378000.0
2014-04-14 15:00:00,66.22,66.22,65.91,65.94,513100.0,46.6229,46.6229,46.4047,46.4258,513100.0
2014-04-14 15:10:00,65.95,66.05,65.74,66.03,465300.0,46.4328,46.5032,46.285,46.4892,465300.0
2014-04-14 15:20:00,66.03,66.39,65.94,66.36,355900.0,46.4892,46.7426,46.4258,46.7215,355900.0
2014-04-14 15:30:00,66.36,66.58,66.25,66.47,525300.0,46.7215,46.8764,46.6441,46.7989,525300.0
2014-04-14 15:40:00,66.47,66.8,66.33,66.73,598500.0,46.7989,47.0313,46.7004,46.982,598500.0
2014-04-14 15:50:00,66.72,66.88,66.66,66.78,936700.0,46.975,47.0876,46.9327,47.0172,936700.0
2014-04-15 09:30:00,67.55,68.44,67.32,68.44,1199000.0,47.5593,48.1859,47.3974,48.1859,1199000.0
2014-04-15 09:40:00,68.44,68.99,68.28,68.8,925500.0,48.1859,48.5732,48.0733,48.4394,925500.0
2014-04-15 09:50:00,68.79,69.14,68.57,69.07,888800.0,48.4324,48.6788,48.2775,48.6295,888800.0
2014-04-15 10:00:00,69.06,69.07,68.34,68.5,671200.0,48.6225,48.6295,48.1155,48.2282,671200.0
2014-04-15 10:10:00,68.49,68.56,68.06,68.18,595600.0,48.2211,48.2704,47.9184,48.0029,595600.0
2014-04-15 10:20:00,68.16,68.6,68.04,68.33,477700.0,47.9888,48.2986,47.9043,48.1085,477700.0
2014-04-15 10:30:00,68.31,68.31,67.69,67.81,515900.0,48.0944,48.0944,47.6579,47.7424,515900.0
2014-04-15 10:40:00,67.81,68.01,67.35,67.48,366300.0,47.7424,47.8832,47.4185,47.51,366300.0
2014-04-15 10:50:00,67.49,68.03,67.49,67.81,349900.0,47.5171,47.8973,47.5171,47.7424,349900.0
2014-04-15 11:00:00,67.76,67.76,67.2,67.37,418000.0,47.7072,47.7072,47.3129,47.4326,418000.0
2014-04-15 11:10:00,67.35,67.53,67.1,67.36,353100.0,47.4185,47.5452,47.2425,47.4256,353100.0
2014-04-15 11:20:00,67.34,67.51,67.01,67.05,382300.0,47.4115,47.5312,47.1791,47.2073,382300.0
2014-04-15 11:30:00,67.05,67.57,66.86,67.21,396600.0,47.2073,47.5734,47.0735,47.3199,396600.0
2014-04-15 11:40:00,67.18,67.29,66.61,66.63,598800.0,47.2988,47.3763,46.8975,46.9116,598800.0
2014-04-15 11:50:00,66.61,66.7,66.25,66.54,603900.0,46.8975,46.9609,46.6441,46.8482,603900.0
2014-04-15 12:00:00,66.52,66.55,66.07,66.37,335300.0,46.8341,46.8553,46.5173,46.7285,335300.0
2014-04-15 12:10:00,66.33,66.77,66.17,66.68,289800.0,46.7004,47.0102,46.5877,46.9468,289800.0
2014-04-15 12:20:00,66.68,66.79,66.2,66.41,274000.0,46.9468,47.0242,46.6088,46.7567,274000.0
2014-04-15 12:30:00,66.41,66.48,66.1,66.23,278200.0,46.7567,46.806,46.5384,46.63,278200.0
2014-04-15 12:40:00,66.23,66.48,65.92,66.02,385400.0,46.63,46.806,46.4117,46.4821,385400.0
2014-04-15 12:50:00,66.01,66.05,65.59,65.65,386400.0,46.4751,46.5032,46.1794,46.2216,386400.0
2014-04-15 13:00:00,65.64,66.1,65.61,66.03,262800.0,46.2146,46.5384,46.1935,46.4892,262800.0
2014-04-15 13:10:00,66.03,66.63,65.8,66.5,347100.0,46.4892,46.9116,46.3272,46.8201,347100.0
2014-04-15 13:20:00,66.48,66.53,66.11,66.47,235700.0,46.806,46.8412,46.5455,46.7989,235700.0
2014-04-15 13:30:00,66.46,67.0,66.35,66.72,391600.0,46.7919,47.1721,46.7145,46.975,391600.0
2014-04-15 13:40:00,66.73,67.23,66.71,67.01,374100.0,46.982,47.334,46.9679,47.1791,374100.0
2014-04-15 13:50:00,67.0,67.24,66.92,67.09,317100.0,47.1721,47.3411,47.1158,47.2355,317100.0
2014-04-15 14:00:00,67.1,67.2,66.92,66.96,415000.0,47.2425,47.3129,47.1158,47.1439,415000.0
2014-04-15 14:10:00,66.97,67.1,66.81,66.94,275500.0,47.151,47.2425,47.0383,47.1299,275500.0
2014-04-15 14:20:00,66.92,67.1,66.81,67.05,261300.0,47.1158,47.2425,47.0383,47.2073,261300.0
2014-04-15 14:30:00,67.06,67.67,67.02,67.63,459100.0,47.2143,47.6438,47.1862,47.6157,459100.0
2014-04-15 14:40:00,67.63,68.08,67.54,68.0,428500.0,47.6157,47.9325,47.5523,47.8762,428500.0
2014-04-15 14:50:00,68.0,68.25,67.8,67.8,484800.0,47.8762,48.0522,47.7353,47.7353,484800.0
2014-04-15 15:00:00,67.8,68.14,67.43,67.51,623800.0,47.7353,47.9747,47.4748,47.5312,623800.0
2014-04-15 15:10:00,67.52,68.22,67.44,68.22,456700.0,47.5382,48.0311,47.4819,48.0311,456700.0
2014-04-15 15:20:00,68.21,68.52,68.17,68.5,497900.0,48.024,48.2423,47.9958,48.2282,497900.0
2014-04-15 15:30:00,68.49,68.58,68.23,68.23,541300.0,48.2211,48.2845,48.0381,48.0381,541300.0
2014-04-15 15:40:00,68.23,68.35,68.02,68.31,453300.0,48.0381,48.1226,47.8902,48.0944,453300.0
2014-04-15 15:50:00,68.31,68.39,68.08,68.16,871200.0,48.0944,48.1507,47.9325,47.9888,871200.0
2014-04-16 09:30:00,69.32,69.89,68.8,69.18,1394300.0,48.8055,49.2068,48.4394,48.7069,1394300.0
2014-04-16 09:40:00,69.18,69.25,68.55,68.7,677600.0,48.7069,48.7562,48.2634,48.369,677600.0
2014-04-16 09:50:00,68.7,69.5,68.34,68.92,751600.0,48.369,48.9322,48.1155,48.5239,751600.0
2014-04-16 10:00:00,68.92,69.37,68.69,69.1,415200.0,48.5239,48.8407,48.362,48.6506,415200.0
2014-04-16 10:10:00,69.09,69.7,69.08,69.7,662500.0,48.6436,49.0731,48.6365,49.0731,662500.0
2014-04-16 10:20:00,69.71,69.71,69.2,69.55,522200.0,49.0801,49.0801,48.721,48.9675,522200.0
2014-04-16 10:30:00,69.55,69.56,69.08,69.39,394000.0,48.9675,48.9745,48.6365,48.8548,394000.0
2014-04-16 10:40:00,69.39,69.39,68.8,69.13,390300.0,48.8548,48.8548,48.4394,48.6717,390300.0
2014-04-16 10:50:00,69.13,69.37,68.84,69.14,379900.0,48.6717,48.8407,48.4676,48.6788,379900.0
2014-04-16 11:00:00,69.14,69.2,68.88,69.03,211800.0,48.6788,48.721,48.4957,48.6013,211800.0
2014-04-16 11:10:00,69.03,69.21,68.91,69.05,201900.0,48.6013,48.7281,48.5169,48.6154,201900.0
2014-04-16 11:20:00,69.05,69.28,69.01,69.12,212900.0,48.6154,48.7774,48.5873,48.6647,212900.0
2014-04-16 11:30:00,69.12,69.31,68.73,68.79,327000.0,48.6647,48.7985,48.3901,48.4324,327000.0
2014-04-16 11:40:00,68.8,68.83,68.58,68.72,277100.0,48.4394,48.4605,48.2845,48.3831,277100.0
2014-04-16 11:50:00,68.73,69.38,68.72,69.38,285400.0,48.3901,48.8478,48.3831,48.8478,285400.0
2014-04-16 12:00:00,69.37,69.68,69.31,69.44,410500.0,48.8407,49.059,48.7985,48.89,410500.0
2014-04-16 12:10:00,69.45,69.56,68.84,69.18,337100.0,48.897,48.9745,48.4676,48.7069,337100.0
2014-04-16 12:20:00,69.19,69.34,69.04,69.25,200600.0,48.714,48.8196,48.6084,48.7562,200600.0
2014-04-16 12:30:00,69.25,69.46,69.01,69.19,272400.0,48.7562,48.9041,48.5873,48.714,272400.0
2014-04-16 12:40:00,69.2,69.21,69.01,69.01,228900.0,48.721,48.7281,48.5873,48.5873,228900.0
2014-04-16 12:50:00,69.02,69.12,68.8,68.81,299700.0,48.5943,48.6647,48.4394,48.4464,299700.0
2014-04-16 13:00:00,68.82,68.91,68.66,68.81,239900.0,48.4535,48.5169,48.3408,48.4464,239900.0
2014-04-16 13:10:00,68.79,68.87,68.59,68.67,162800.0,48.4324,48.4887,48.2916,48.3479,162800.0
2014-04-16 13:20:00,68.7,69.0,68.61,68.97,239100.0,48.369,48.5802,48.3056,48.5591,239100.0
2014-04-16 13:30:00,68.97,68.97,68.71,68.9,239500.0,48.5591,48.5591,48.376,48.5098,239500.0
2014-04-16 13:40:00,68.91,68.99,68.71,68.78,162500.0,48.5169,48.5732,48.376,48.4253,162500.0
2014-04-16 13:50:00,68.78,68.97,68.72,68.96,177900.0,48.4253,48.5591,48.3831,48.5521,177900.0
2014-04-16 14:00:00,68.96,68.99,68.79,68.81,186400.0,48.5521,48.5732,48.4324,48.4464,186400.0
2014-04-16 14:10:00,68.82,68.91,68.68,68.79,173900.0,48.4535,48.5169,48.3549,48.4324,173900.0
2014-04-16 14:20:00,68.79,69.07,68.72,69.02,239900.0,48.4324,48.6295,48.3831,48.5943,239900.0
2014-04-16 14:30:00,69.02,69.23,69.0,69.07,398200.0,48.5943,48.7422,48.5802,48.6295,398200.0
2014-04-16 14:40:00,69.07,69.23,68.98,69.09,248900.0,48.6295,48.7422,48.5661,48.6436,248900.0
2014-04-16 14:50:00,69.08,69.12,68.95,69.02,241100.0,48.6365,48.6647,48.545,48.5943,241100.0
2014-04-16 15:00:00,69.02,69.07,68.78,68.99,340200.0,48.5943,48.6295,48.4253,48.5732,340200.0
2014-04-16 15:10:00,68.99,69.09,68.92,69.01,249500.0,48.5732,48.6436,48.5239,48.5873,249500.0
2014-04-16 15:20:00,69.01,69.1,68.95,69.07,352500.0,48.5873,48.6506,48.545,48.6295,352500.0
2014-04-16 15:30:00,69.07,69.08,68.98,69.06,364200.0,48.6295,48.6365,48.5661,48.6225,364200.0
2014-04-16 15:40:00,69.06,69.22,69.05,69.11,583900.0,48.6225,48.7351,48.6154,48.6577,583900.0
2014-04-16 15:50:00,69.12,69.28,69.12,69.26,1088600.0,48.6647,48.7774,48.6647,48.7633,1088600.0
2014-04-17 09:30:00,69.37,69.59,69.09,69.37,1218200.0,48.8407,48.9956,48.6436,48.8407,1218200.0
2014-04-17 09:40:00,69.34,69.84,69.34,69.78,581800.0,48.8196,49.1716,48.8196,49.1294,581800.0
2014-04-17 09:50:00,69.76,69.95,69.13,69.49,508000.0,49.1153,49.2491,48.6717,48.9252,508000.0
2014-04-17 10:00:00,69.5,69.6,69.29,69.53,359300.0,48.9322,49.0027,48.7844,48.9534,359300.0
2014-04-17 10:10:00,69.51,70.05,69.5,69.94,502200.0,48.9393,49.3195,48.9322,49.242,502200.0
2014-04-17 10:20:00,69.93,70.52,69.85,70.52,629800.0,49.235,49.6504,49.1787,49.6504,629800.0
2014-04-17 10:30:00,70.52,70.54,70.1,70.27,451800.0,49.6504,49.6645,49.3547,49.4744,451800.0
2014-04-17 10:40:00,70.27,70.33,69.88,70.11,356100.0,49.4744,49.5166,49.1998,49.3617,356100.0
2014-04-17 10:50:00,70.11,70.28,69.98,70.18,263100.0,49.3617,49.4814,49.2702,49.411,263100.0
2014-04-17 11:00:00,70.19,70.4,70.11,70.35,296300.0,49.4181,49.5659,49.3617,49.5307,296300.0
2014-04-17 11:10:00,70.35,70.44,70.15,70.21,231400.0,49.5307,49.5941,49.3899,49.4321,231400.0
2014-04-17 11:20:00,70.21,70.37,70.16,70.21,249400.0,49.4321,49.5448,49.3969,49.4321,249400.0
2014-04-17 11:30:00,70.22,70.3,69.81,69.85,290400.0,49.4392,49.4955,49.1505,49.1787,290400.0
2014-04-17 11:40:00,69.87,69.87,69.65,69.68,337000.0,49.1928,49.1928,49.0379,49.059,337000.0
2014-04-17 11:50:00,69.67,69.96,69.6,69.92,443200.0,49.0519,49.2561,49.0027,49.228,443200.0
2014-04-17 12:00:00,69.93,69.97,69.78,69.92,200400.0,49.235,49.2632,49.1294,49.228,200400.0
2014-04-17 12:10:00,69.92,70.02,69.76,69.77,308200.0,49.228,49.2984,49.1153,49.1223,308200.0
2014-04-17 12:20:00,69.78,70.19,69.73,70.17,409200.0,49.1294,49.4181,49.0942,49.404,409200.0
2014-04-17 12:30:00,70.17,70.17,69.82,70.01,296300.0,49.404,49.404,49.1575,49.2913,296300.0
2014-04-17 12:40:00,70.03,70.1,69.96,70.01,340300.0,49.3054,49.3547,49.2561,49.2913,340300.0
2014-04-17 12:50:00,70.02,70.17,69.89,69.92,295600.0,49.2984,49.404,49.2068,49.228,295600.0
2014-04-17 13:00:00,69.91,70.17,69.83,70.16,343800.0,49.2209,49.404,49.1646,49.3969,343800.0
2014-04-17 13:10:00,70.16,70.25,70.0,70.02,224000.0,49.3969,49.4603,49.2843,49.2984,224000.0
2014-04-17 13:20:00,70.02,70.17,69.93,70.11,298800.0,49.2984,49.404,49.235,49.3617,298800.0
2014-04-17 13:30:00,70.11,70.42,70.1,70.42,320000.0,49.3617,49.58,49.3547,49.58,320000.0
2014-04-17 13:40:00,70.41,70.64,70.4,70.44,417800.0,49.5729,49.7349,49.5659,49.5941,417800.0
2014-04-17 13:50:00,70.44,70.52,70.28,70.49,213500.0,49.5941,49.6504,49.4814,49.6293,213500.0
2014-04-17 14:00:00,70.5,70.53,70.37,70.4,232000.0,49.6363,49.6574,49.5448,49.5659,232000.0
2014-04-17 14:10:00,70.41,70.49,70.38,70.4,214700.0,49.5729,49.6293,49.5518,49.5659,214700.0
2014-04-17 14:20:00,70.39,70.48,70.38,70.42,222200.0,49.5589,49.6222,49.5518,49.58,222200.0
2014-04-17 14:30:00,70.42,70.48,70.34,70.41,240500.0,49.58,49.6222,49.5237,49.5729,240500.0
2014-04-17 14:40:00,70.41,70.49,70.33,70.34,168300.0,49.5729,49.6293,49.5166,49.5237,168300.0
2014-04-17 14:50:00,70.34,70.45,70.29,70.36,270100.0,49.5237,49.6011,49.4885,49.5377,270100.0
2014-04-17 15:00:00,70.36,70.39,70.29,70.33,358600.0,49.5377,49.5589,49.4885,49.5166,358600.0
2014-04-17 15:10:00,70.34,70.4,70.2,70.25,332800.0,49.5237,49.5659,49.4251,49.4603,332800.0
2014-04-17 15:20:00,70.26,70.32,70.19,70.23,467600.0,49.4673,49.5096,49.4181,49.4462,467600.0
2014-04-17 15:30:00,70.23,70.25,70.03,70.06,419800.0,49.4462,49.4603,49.3054,49.3265,419800.0
2014-04-17 15:40:00,70.06,70.18,69.99,70.18,599900.0,49.3265,49.411,49.2772,49.411,599900.0
2014-04-17 15:50:00,70.17,70.18,69.99,70.0,877200.0,49.404,49.411,49.2772,49.2843,877200.0
2014-04-21 09:30:00,70.35,70.38,69.53,69.58,880700.0,49.5307,49.5518,48.9534,48.9886,880700.0
2014-04-21 09:40:00,69.59,70.13,69.55,69.8,391600.0,48.9956,49.3758,48.9675,49.1435,391600.0
2014-04-21 09:50:00,69.8,70.37,69.78,70.32,344600.0,49.1435,49.5448,49.1294,49.5096,344600.0
2014-04-21 10:00:00,70.3,70.73,70.26,70.42,527700.0,49.4955,49.7982,49.4673,49.58,527700.0
2014-04-21 10:10:00,70.41,70.48,69.8,69.8,303000.0,49.5729,49.6222,49.1435,49.1435,303000.0
2014-04-21 10:20:00,69.8,70.05,69.73,69.77,319300.0,49.1435,49.3195,49.0942,49.1223,319300.0
2014-04-21 10:30:00,69.77,69.85,69.4,69.6,529500.0,49.1223,49.1787,48.8618,49.0027,529500.0
2014-04-21 10:40:00,69.59,69.97,69.59,69.97,356300.0,48.9956,49.2632,48.9956,49.2632,356300.0
2014-04-21 10:50:00,69.96,69.96,69.78,69.92,378000.0,49.2561,49.2561,49.1294,49.228,378000.0
2014-04-21 11:00:00,69.93,69.94,69.72,69.8,260400.0,49.235,49.242,49.0871,49.1435,260400.0
2014-04-21 11:10:00,69.8,70.1,69.8,69.99,388100.0,49.1435,49.3547,49.1435,49.2772,388100.0
2014-04-21 11:20:00,69.98,70.25,69.94,70.19,268500.0,49.2702,49.4603,49.242,49.4181,268500.0
2014-04-21 11:30:00,70.18,70.24,70.09,70.22,351600.0,49.411,49.4533,49.3476,49.4392,351600.0
2014-04-21 11:40:00,70.23,70.62,70.22,70.52,381700.0,49.4462,49.7208,49.4392,49.6504,381700.0
2014-04-21 11:50:00,70.53,70.54,70.4,70.47,240900.0,49.6574,49.6645,49.5659,49.6152,240900.0
2014-04-21 12:00:00,70.47,70.62,70.4,70.45,280700.0,49.6152,49.7208,49.5659,49.6011,280700.0
2014-04-21 12:10:00,70.44,70.61,70.35,70.61,179100.0,49.5941,49.7138,49.5307,49.7138,179100.0
2014-04-21 12:20:00,70.61,70.66,70.5,70.59,154900.0,49.7138,49.749,49.6363,49.6997,154900.0
2014-04-21 12:30:00,70.58,70.71,70.51,70.65,118700.0,49.6926,49.7842,49.6434,49.7419,118700.0
2014-04-21 12:40:00,70.66,71.13,70.64,71.1,388400.0,49.749,50.0799,49.7349,50.0587,388400.0
2014-04-21 12:50:00,71.1,71.19,71.06,71.16,305300.0,50.0587,50.1221,50.0306,50.101,305300.0
2014-04-21 13:00:00,71.15,71.28,70.96,71.26,393200.0,50.094,50.1855,49.9602,50.1714,393200.0
2014-04-21 13:10:00,71.26,71.28,71.14,71.2,227300.0,50.1714,50.1855,50.0869,50.1292,227300.0
2014-04-21 13:20:00,71.21,71.27,71.16,71.25,175400.0,50.1362,50.1784,50.101,50.1644,175400.0
2014-04-21 13:30:00,71.25,71.5,71.25,71.5,374900.0,50.1644,50.3404,50.1644,50.3404,374900.0
2014-04-21 13:40:00,71.49,71.68,71.47,71.64,326400.0,50.3333,50.4671,50.3192,50.4389,326400.0
2014-04-21 13:50:00,71.64,71.85,71.62,71.84,333100.0,50.4389,50.5868,50.4249,50.5798,333100.0
2014-04-21 14:00:00,71.84,71.99,71.68,71.68,384900.0,50.5798,50.6854,50.4671,50.4671,384900.0
2014-04-21 14:10:00,71.68,71.95,71.6,71.91,287000.0,50.4671,50.6572,50.4108,50.629,287000.0
2014-04-21 14:20:00,71.91,71.96,70.82,71.62,1398900.0,50.629,50.6642,49.8616,50.4249,1398900.0
2014-04-21 14:30:00,71.62,71.62,71.21,71.4,627000.0,50.4249,50.4249,50.1362,50.27,627000.0
2014-04-21 14:40:00,71.41,71.56,71.08,71.24,495500.0,50.277,50.3826,50.0447,50.1573,495500.0
2014-04-21 14:50:00,71.23,71.47,71.22,71.36,406300.0,50.1503,50.3192,50.1432,50.2418,406300.0
2014-04-21 15:00:00,71.4,71.46,71.28,71.37,431100.0,50.27,50.3122,50.1855,50.2488,431100.0
2014-04-21 15:10:00,71.37,71.45,71.23,71.28,458800.0,50.2488,50.3052,50.1503,50.1855,458800.0
2014-04-21 15:20:00,71.28,71.36,71.19,71.3,323700.0,50.1855,50.2418,50.1221,50.1996,323700.0
2014-04-21 15:30:00,71.29,71.41,71.22,71.4,431200.0,50.1925,50.277,50.1432,50.27,431200.0
2014-04-21 15:40:00,71.41,71.48,71.3,71.42,384900.0,50.277,50.3263,50.1996,50.284,384900.0
2014-04-21 15:50:00,71.41,71.6,71.41,71.6,963200.0,50.277,50.4108,50.277,50.4108,963200.0
2014-04-22 09:30:00,72.86,73.25,72.02,72.1,1509500.0,51.2979,51.5725,50.7065,50.7628,1509500.0
2014-04-22 09:40:00,72.11,72.8,71.85,72.44,1009100.0,50.7698,51.2557,50.5868,51.0022,1009100.0
2014-04-22 09:50:00,72.4,73.0,72.32,72.8,812700.0,50.974,51.3965,50.9177,51.2557,812700.0
2014-04-22 10:00:00,72.81,73.1,72.72,73.0,634200.0,51.2627,51.4669,51.1993,51.3965,634200.0
2014-04-22 10:10:00,72.99,73.12,72.8,72.84,713000.0,51.3894,51.481,51.2557,51.2838,713000.0
2014-04-22 10:20:00,72.85,72.91,72.69,72.86,570200.0,51.2909,51.3331,51.1782,51.2979,570200.0
2014-04-22 10:30:00,72.86,72.94,72.59,72.68,539900.0,51.2979,51.3542,51.1078,51.1712,539900.0
2014-04-22 10:40:00,72.68,72.8,72.5,72.67,462400.0,51.1712,51.2557,51.0444,51.1641,462400.0
2014-04-22 10:50:00,72.68,72.74,72.62,72.7,348700.0,51.1712,51.2134,51.1289,51.1852,348700.0
2014-04-22 11:00:00,72.69,72.84,72.59,72.82,487400.0,51.1782,51.2838,51.1078,51.2697,487400.0
2014-04-22 11:10:00,72.81,72.86,72.65,72.82,350200.0,51.2627,51.2979,51.15,51.2697,350200.0
2014-04-22 11:20:00,72.82,72.86,72.63,72.77,506400.0,51.2697,51.2979,51.136,51.2345,506400.0
2014-04-22 11:30:00,72.79,72.92,72.54,72.91,584500.0,51.2486,51.3401,51.0726,51.3331,584500.0
2014-04-22 11:40:00,72.89,73.02,72.55,72.88,563400.0,51.319,51.4105,51.0796,51.312,563400.0
2014-04-22 11:50:00,72.85,72.88,72.76,72.8,312700.0,51.2909,51.312,51.2275,51.2557,312700.0
2014-04-22 12:00:00,72.8,72.91,72.73,72.83,437800.0,51.2557,51.3331,51.2064,51.2768,437800.0
2014-04-22 12:10:00,72.84,73.0,72.82,72.86,298800.0,51.2838,51.3965,51.2697,51.2979,298800.0
2014-04-22 12:20:00,72.86,72.98,72.79,72.89,272300.0,51.2979,51.3824,51.2486,51.319,272300.0
2014-04-22 12:30:00,72.9,73.04,72.86,72.97,265700.0,51.3261,51.4246,51.2979,51.3753,265700.0
2014-04-22 12:40:00,72.98,73.09,72.89,73.09,380900.0,51.3824,51.4598,51.319,51.4598,380900.0
2014-04-22 12:50:00,73.09,73.15,73.03,73.13,309300.0,51.4598,51.5021,51.4176,51.488,309300.0
2014-04-22 13:00:00,73.13,73.17,73.06,73.14,221300.0,51.488,51.5162,51.4387,51.495,221300.0
2014-04-22 13:10:00,73.13,73.2,72.95,73.03,394900.0,51.488,51.5373,51.3613,51.4176,394900.0
2014-04-22 13:20:00,73.03,73.05,72.84,72.9,512600.0,51.4176,51.4317,51.2838,51.3261,512600.0
2014-04-22 13:30:00,72.9,73.03,72.72,72.99,297700.0,51.3261,51.4176,51.1993,51.3894,297700.0
2014-04-22 13:40:00,73.0,73.15,72.8,72.84,232700.0,51.3965,51.5021,51.2557,51.2838,232700.0
2014-04-22 13:50:00,72.83,72.92,72.8,72.8,352100.0,51.2768,51.3401,51.2557,51.2557,352100.0
2014-04-22 14:00:00,72.81,73.0,72.79,72.98,416600.0,51.2627,51.3965,51.2486,51.3824,416600.0
2014-04-22 14:10:00,72.98,73.11,72.91,73.07,298000.0,51.3824,51.4739,51.3331,51.4457,298000.0
2014-04-22 14:20:00,73.06,73.19,72.99,73.15,246800.0,51.4387,51.5302,51.3894,51.5021,246800.0
2014-04-22 14:30:00,73.16,73.24,73.13,73.19,295200.0,51.5091,51.5654,51.488,51.5302,295200.0
2014-04-22 14:40:00,73.19,73.25,73.03,73.06,336300.0,51.5302,51.5725,51.4176,51.4387,336300.0
2014-04-22 14:50:00,73.06,73.08,72.81,72.85,563900.0,51.4387,51.4528,51.2627,51.2909,563900.0
2014-04-22 15:00:00,72.85,72.91,72.72,72.73,480500.0,51.2909,51.3331,51.1993,51.2064,480500.0
2014-04-22 15:10:00,72.73,72.93,72.66,72.78,575200.0,51.2064,51.3472,51.1571,51.2416,575200.0
2014-04-22 15:20:00,72.79,72.98,72.66,72.95,633300.0,51.2486,51.3824,51.1571,51.3613,633300.0
2014-04-22 15:30:00,72.95,73.0,72.81,72.84,529300.0,51.3613,51.3965,51.2627,51.2838,529300.0
2014-04-22 15:40:00,72.83,73.22,72.8,73.2,939800.0,51.2768,51.5514,51.2557,51.5373,939800.0
2014-04-22 15:50:00,73.2,73.26,72.69,72.86,1607200.0,51.5373,51.5795,51.1782,51.2979,1607200.0
2014-04-23 09:30:00,75.87,75.88,74.71,75.0,3680200.0,53.4171,53.4242,52.6004,52.8046,3680200.0
2014-04-23 09:40:00,74.98,75.64,74.5,74.84,2564800.0,52.7905,53.2552,52.4526,52.6919,2564800.0
2014-04-23 09:50:00,74.79,75.0,73.91,74.34,1959300.0,52.6567,52.8046,52.0372,52.3399,1959300.0
2014-04-23 10:00:00,74.34,74.65,74.08,74.36,1180900.0,52.3399,52.5582,52.1568,52.354,1180900.0
2014-04-23 10:10:00,74.35,75.09,74.33,74.75,1108600.0,52.3469,52.868,52.3329,52.6286,1108600.0
2014-04-23 10:20:00,74.74,75.03,74.67,74.95,785500.0,52.6215,52.8257,52.5722,52.7694,785500.0
2014-04-23 10:30:00,74.96,74.97,74.51,74.78,713300.0,52.7764,52.7835,52.4596,52.6497,713300.0
2014-04-23 10:40:00,74.77,75.03,74.74,74.91,737400.0,52.6427,52.8257,52.6215,52.7412,737400.0
2014-04-23 10:50:00,74.92,75.25,74.84,75.05,926300.0,52.7483,52.9806,52.6919,52.8398,926300.0
2014-04-23 11:00:00,75.05,75.28,74.8,74.91,709200.0,52.8398,53.0017,52.6638,52.7412,709200.0
2014-04-23 11:10:00,74.89,74.99,74.71,74.81,516000.0,52.7271,52.7975,52.6004,52.6708,516000.0
2014-04-23 11:20:00,74.79,75.02,74.77,74.93,330400.0,52.6567,52.8187,52.6427,52.7553,330400.0
2014-04-23 11:30:00,74.94,75.15,74.9,75.04,432900.0,52.7623,52.9102,52.7342,52.8327,432900.0
2014-04-23 11:40:00,75.04,75.13,74.84,75.09,396800.0,52.8327,52.8961,52.6919,52.868,396800.0
2014-04-23 11:50:00,75.09,75.48,75.08,75.32,661200.0,52.868,53.1425,52.8609,53.0299,661200.0
2014-04-23 12:00:00,75.31,75.34,75.15,75.17,372200.0,53.0228,53.044,52.9102,52.9243,372200.0
2014-04-23 12:10:00,75.18,75.27,75.08,75.19,380900.0,52.9313,52.9947,52.8609,52.9384,380900.0
2014-04-23 12:20:00,75.19,75.31,75.07,75.3,427900.0,52.9384,53.0228,52.8539,53.0158,427900.0
2014-04-23 12:30:00,75.31,75.42,75.27,75.32,361100.0,53.0228,53.1003,52.9947,53.0299,361100.0
2014-04-23 12:40:00,75.32,75.35,75.12,75.33,323100.0,53.0299,53.051,52.8891,53.0369,323100.0
2014-04-23 12:50:00,75.33,75.38,75.25,75.27,241600.0,53.0369,53.0721,52.9806,52.9947,241600.0
2014-04-23 13:00:00,75.27,75.31,75.15,75.19,229100.0,52.9947,53.0228,52.9102,52.9384,229100.0
2014-04-23 13:10:00,75.18,75.25,75.01,75.25,286800.0,52.9313,52.9806,52.8116,52.9806,286800.0
2014-04-23 13:20:00,75.25,75.25,75.08,75.15,206600.0,52.9806,52.9806,52.8609,52.9102,206600.0
2014-04-23 13:30:00,75.15,75.21,74.91,74.93,476400.0,52.9102,52.9524,52.7412,52.7553,476400.0
2014-04-23 13:40:00,74.92,75.2,74.84,75.15,365900.0,52.7483,52.9454,52.6919,52.9102,365900.0
2014-04-23 13:50:00,75.14,75.17,74.8,74.88,306200.0,52.9032,52.9243,52.6638,52.7201,306200.0
2014-04-23 14:00:00,74.87,74.9,74.78,74.83,352100.0,52.7131,52.7342,52.6497,52.6849,352100.0
2014-04-23 14:10:00,74.84,74.87,74.41,74.54,670100.0,52.6919,52.7131,52.3892,52.4807,670100.0
2014-04-23 14:20:00,74.55,74.6,74.41,74.47,512500.0,52.4878,52.523,52.3892,52.4314,512500.0
2014-04-23 14:30:00,74.47,74.51,74.07,74.34,873300.0,52.4314,52.4596,52.1498,52.3399,873300.0
2014-04-23 14:40:00,74.35,74.36,74.07,74.07,514200.0,52.3469,52.354,52.1498,52.1498,514200.0
2014-04-23 14:50:00,74.09,74.26,73.95,74.22,596000.0,52.1639,52.2836,52.0653,52.2554,596000.0
2014-04-23 15:00:00,74.2,74.43,74.05,74.27,674900.0,52.2413,52.4033,52.1357,52.2906,674900.0
2014-04-23 15:10:00,74.27,74.79,74.21,74.33,658800.0,52.2906,52.6567,52.2484,52.3329,658800.0
2014-04-23 15:20:00,74.34,74.63,74.31,74.51,464900.0,52.3399,52.5441,52.3188,52.4596,464900.0
2014-04-23 15:30:00,74.51,74.53,74.2,74.23,545300.0,52.4596,52.4737,52.2413,52.2625,545300.0
2014-04-23 15:40:00,74.22,74.3,74.05,74.14,990900.0,52.2554,52.3117,52.1357,52.1991,990900.0
2014-04-23 15:50:00,74.14,74.17,73.76,73.86,1638900.0,52.1991,52.2202,51.9315,52.002,1638900.0
2014-04-24 09:30:00,74.93,75.0,73.44,73.5,1397400.0,52.7553,52.8046,51.7063,51.7485,1397400.0
2014-04-24 09:40:00,73.51,73.51,71.63,72.02,1551200.0,51.7555,51.7555,50.4319,50.7065,1551200.0
2014-04-24 09:50:00,71.98,72.88,71.93,72.1,1167700.0,50.6783,51.312,50.6431,50.7628,1167700.0
2014-04-24 10:00:00,72.1,72.22,71.8,71.92,875300.0,50.7628,50.8473,50.5516,50.6361,875300.0
2014-04-24 10:10:00,71.92,72.22,71.72,71.98,776900.0,50.6361,50.8473,50.4953,50.6783,776900.0
2014-04-24 10:20:00,71.99,72.7,71.98,72.5,737500.0,50.6854,51.1852,50.6783,51.0444,737500.0
2014-04-24 10:30:00,72.49,72.64,72.31,72.43,491300.0,51.0374,51.143,50.9107,50.9951,491300.0
2014-04-24 10:40:00,72.44,72.55,72.34,72.43,429100.0,51.0022,51.0796,50.9318,50.9951,429100.0
2014-04-24 10:50:00,72.43,72.69,72.42,72.62,545200.0,50.9951,51.1782,50.9881,51.1289,545200.0
2014-04-24 11:00:00,72.64,73.1,72.62,73.04,783900.0,51.143,51.4669,51.1289,51.4246,783900.0
2014-04-24 11:10:00,73.06,73.48,73.05,73.34,847400.0,51.4387,51.7344,51.4317,51.6358,847400.0
2014-04-24 11:20:00,73.33,73.4,73.02,73.26,407700.0,51.6288,51.6781,51.4105,51.5795,407700.0
2014-04-24 11:30:00,73.27,73.45,73.25,73.26,349800.0,51.5866,51.7133,51.5725,51.5795,349800.0
2014-04-24 11:40:00,73.25,73.34,73.2,73.32,469800.0,51.5725,51.6358,51.5373,51.6218,469800.0
2014-04-24 11:50:00,73.32,73.35,73.2,73.32,451700.0,51.6218,51.6429,51.5373,51.6218,451700.0
2014-04-24 12:00:00,73.32,73.53,73.21,73.28,325200.0,51.6218,51.7696,51.5443,51.5936,325200.0
2014-04-24 12:10:00,73.27,73.38,72.97,73.0,457900.0,51.5866,51.664,51.3753,51.3965,457900.0
2014-04-24 12:20:00,72.98,73.28,72.93,73.23,194800.0,51.3824,51.5936,51.3472,51.5584,194800.0
2014-04-24 12:30:00,73.21,73.54,73.17,73.48,283300.0,51.5443,51.7767,51.5162,51.7344,283300.0
2014-04-24 12:40:00,73.5,73.61,73.39,73.39,270000.0,51.7485,51.8259,51.671,51.671,270000.0
2014-04-24 12:50:00,73.39,73.81,73.3,73.72,284700.0,51.671,51.9668,51.6077,51.9034,284700.0
2014-04-24 13:00:00,73.72,73.78,73.56,73.66,353200.0,51.9034,51.9456,51.7907,51.8611,353200.0
2014-04-24 13:10:00,73.66,73.75,73.6,73.73,200200.0,51.8611,51.9245,51.8189,51.9104,200200.0
2014-04-24 13:20:00,73.72,73.86,73.63,73.83,242200.0,51.9034,52.002,51.84,51.9808,242200.0
2014-04-24 13:30:00,73.82,73.92,73.45,73.52,519100.0,51.9738,52.0442,51.7133,51.7626,519100.0
2014-04-24 13:40:00,73.52,73.55,73.22,73.43,400700.0,51.7626,51.7837,51.5514,51.6992,400700.0
2014-04-24 13:50:00,73.44,73.61,73.41,73.5,335700.0,51.7063,51.8259,51.6851,51.7485,335700.0
2014-04-24 14:00:00,73.51,73.72,73.46,73.5,220200.0,51.7555,51.9034,51.7203,51.7485,220200.0
2014-04-24 14:10:00,73.49,73.68,73.45,73.6,260500.0,51.7415,51.8752,51.7133,51.8189,260500.0
2014-04-24 14:20:00,73.61,73.66,73.55,73.62,213300.0,51.8259,51.8611,51.7837,51.833,213300.0
2014-04-24 14:30:00,73.61,73.88,73.56,73.83,439300.0,51.8259,52.016,51.7907,51.9808,439300.0
2014-04-24 14:40:00,73.83,73.86,73.7,73.77,258900.0,51.9808,52.002,51.8893,51.9386,258900.0
2014-04-24 14:50:00,73.78,73.8,73.65,73.79,182400.0,51.9456,51.9597,51.8541,51.9527,182400.0
2014-04-24 15:00:00,73.8,74.0,73.76,73.83,286400.0,51.9597,52.1005,51.9315,51.9808,286400.0
2014-04-24 15:10:00,73.82,73.97,73.8,73.93,410900.0,51.9738,52.0794,51.9597,52.0512,410900.0
2014-04-24 15:20:00,73.92,74.0,73.82,73.89,272400.0,52.0442,52.1005,51.9738,52.0231,272400.0
2014-04-24 15:30:00,73.89,73.9,73.77,73.89,280000.0,52.0231,52.0301,51.9386,52.0231,280000.0
2014-04-24 15:40:00,73.89,74.0,73.88,73.94,518100.0,52.0231,52.1005,52.016,52.0583,518100.0
2014-04-24 15:50:00,73.95,74.09,73.92,74.06,977000.0,52.0653,52.1639,52.0442,52.1428,977000.0
2014-04-25 09:30:00,74.02,74.34,73.64,73.89,1019400.0,52.1146,52.3399,51.8471,52.0231,1019400.0
2014-04-25 09:40:00,73.88,74.46,73.86,74.41,841300.0,52.016,52.4244,52.002,52.3892,841300.0
2014-04-25 09:50:00,74.41,74.55,74.07,74.43,1000500.0,52.3892,52.4878,52.1498,52.4033,1000500.0
2014-04-25 10:00:00,74.41,74.43,73.77,74.11,697700.0,52.3892,52.4033,51.9386,52.178,697700.0
2014-04-25 10:10:00,74.13,74.18,73.91,74.04,643000.0,52.1921,52.2273,52.0372,52.1287,643000.0
2014-04-25 10:20:00,74.05,74.17,73.94,73.98,612400.0,52.1357,52.2202,52.0583,52.0864,612400.0
2014-04-25 10:30:00,73.98,73.98,73.56,73.74,774200.0,52.0864,52.0864,51.7907,51.9175,774200.0
2014-04-25 10:40:00,73.75,73.86,73.56,73.72,618200.0,51.9245,52.002,51.7907,51.9034,618200.0
2014-04-25 10:50:00,73.73,73.98,73.69,73.72,439700.0,51.9104,52.0864,51.8823,51.9034,439700.0
2014-04-25 11:00:00,73.72,73.75,73.43,73.64,732800.0,51.9034,51.9245,51.6992,51.8471,732800.0
2014-04-25 11:10:00,73.63,73.93,73.52,73.87,388400.0,51.84,52.0512,51.7626,52.009,388400.0
2014-04-25 11:20:00,73.87,74.17,73.84,74.16,410500.0,52.009,52.2202,51.9879,52.2132,410500.0
2014-04-25 11:30:00,74.17,74.25,73.9,74.04,475900.0,52.2202,52.2765,52.0301,52.1287,475900.0
2014-04-25 11:40:00,74.04,74.35,74.02,74.32,338800.0,52.1287,52.3469,52.1146,52.3258,338800.0
2014-04-25 11:50:00,74.31,74.62,74.25,74.34,595300.0,52.3188,52.537,52.2765,52.3399,595300.0
2014-04-25 12:00:00,74.35,74.56,74.01,74.37,1178300.0,52.3469,52.4948,52.1076,52.361,1178300.0
2014-04-25 12:10:00,74.36,74.44,74.24,74.3,412500.0,52.354,52.4103,52.2695,52.3117,412500.0
2014-04-25 12:20:00,74.3,74.31,74.21,74.23,172400.0,52.3117,52.3188,52.2484,52.2625,172400.0
2014-04-25 12:30:00,74.25,74.47,74.23,74.4,296500.0,52.2765,52.4314,52.2625,52.3821,296500.0
2014-04-25 12:40:00,74.4,74.52,74.32,74.49,353800.0,52.3821,52.4666,52.3258,52.4455,353800.0
2014-04-25 12:50:00,74.49,74.72,74.49,74.61,348500.0,52.4455,52.6074,52.4455,52.53,348500.0
2014-04-25 13:00:00,74.61,74.8,74.46,74.78,415400.0,52.53,52.6638,52.4244,52.6497,415400.0
2014-04-25 13:10:00,74.79,74.88,74.54,74.6,288600.0,52.6567,52.7201,52.4807,52.523,288600.0
2014-04-25 13:20:00,74.59,74.69,74.25,74.26,286600.0,52.5159,52.5863,52.2765,52.2836,286600.0
2014-04-25 13:30:00,74.27,74.45,74.13,74.43,238900.0,52.2906,52.4174,52.1921,52.4033,238900.0
2014-04-25 13:40:00,74.44,74.72,74.43,74.56,227200.0,52.4103,52.6074,52.4033,52.4948,227200.0
2014-04-25 13:50:00,74.57,74.71,74.4,74.69,415200.0,52.5018,52.6004,52.3821,52.5863,415200.0
2014-04-25 14:00:00,74.69,74.79,74.38,74.46,462700.0,52.5863,52.6567,52.3681,52.4244,462700.0
2014-04-25 14:10:00,74.46,74.5,74.15,74.15,453900.0,52.4244,52.4526,52.2061,52.2061,453900.0
2014-04-25 14:20:00,74.15,74.27,74.01,74.02,430400.0,52.2061,52.2906,52.1076,52.1146,430400.0
2014-04-25 14:30:00,74.02,74.23,73.9,74.22,366700.0,52.1146,52.2625,52.0301,52.2554,366700.0
2014-04-25 14:40:00,74.23,74.23,73.85,74.02,260100.0,52.2625,52.2625,51.9949,52.1146,260100.0
2014-04-25 14:50:00,74.02,74.16,73.97,74.06,276200.0,52.1146,52.2132,52.0794,52.1428,276200.0
2014-04-25 15:00:00,74.04,74.19,74.0,74.06,269500.0,52.1287,52.2343,52.1005,52.1428,269500.0
2014-04-25 15:10:00,74.06,74.23,73.91,74.2,351100.0,52.1428,52.2625,52.0372,52.2413,351100.0
2014-04-25 15:20:00,74.19,74.25,74.06,74.16,275000.0,52.2343,52.2765,52.1428,52.2132,275000.0
2014-04-25 15:30:00,74.16,74.22,73.97,74.03,482000.0,52.2132,52.2554,52.0794,52.1216,482000.0
2014-04-25 15:40:00,74.03,74.2,74.02,74.06,510800.0,52.1216,52.2413,52.1146,52.1428,510800.0
2014-04-25 15:50:00,74.05,74.07,73.82,73.9,829100.0,52.1357,52.1498,51.9738,52.0301,829100.0
2014-04-28 09:30:00,74.55,74.88,74.25,74.57,780400.0,52.4878,52.7201,52.2765,52.5018,780400.0
2014-04-28 09:40:00,74.58,75.48,74.53,74.9,1022400.0,52.5089,53.1425,52.4737,52.7342,1022400.0
2014-04-28 09:50:00,74.89,75.79,74.89,75.76,726800.0,52.7271,53.3608,52.7271,53.3397,726800.0
2014-04-28 10:00:00,75.77,76.04,75.66,75.81,1063200.0,53.3467,53.5368,53.2693,53.3749,1063200.0
2014-04-28 10:10:00,75.8,76.01,75.61,75.92,537700.0,53.3678,53.5157,53.2341,53.4523,537700.0
2014-04-28 10:20:00,75.92,76.73,75.85,76.71,840000.0,53.4523,54.0226,53.403,54.0085,840000.0
2014-04-28 10:30:00,76.71,76.8,76.3,76.42,743800.0,54.0085,54.0719,53.7199,53.8044,743800.0
2014-04-28 10:40:00,76.41,76.52,76.05,76.06,435400.0,53.7973,53.8748,53.5438,53.5509,435400.0
2014-04-28 10:50:00,76.05,76.13,75.76,75.84,548600.0,53.5438,53.6002,53.3397,53.396,548600.0
2014-04-28 11:00:00,75.84,76.07,75.29,75.5,526900.0,53.396,53.5579,53.0088,53.1566,526900.0
2014-04-28 11:10:00,75.52,75.6,74.99,75.15,558500.0,53.1707,53.227,52.7975,52.9102,558500.0
2014-04-28 11:20:00,75.15,75.54,75.15,75.23,441600.0,52.9102,53.1848,52.9102,52.9665,441600.0
2014-04-28 11:30:00,75.23,75.27,74.95,75.16,405300.0,52.9665,52.9947,52.7694,52.9172,405300.0
2014-04-28 11:40:00,75.16,75.17,74.7,75.01,466700.0,52.9172,52.9243,52.5934,52.8116,466700.0
2014-04-28 11:50:00,75.03,75.24,74.59,74.68,340500.0,52.8257,52.9736,52.5159,52.5793,340500.0
2014-04-28 12:00:00,74.67,74.76,74.1,74.15,556600.0,52.5722,52.6356,52.1709,52.2061,556600.0
2014-04-28 12:10:00,74.15,74.61,74.07,74.61,419500.0,52.2061,52.53,52.1498,52.53,419500.0
2014-04-28 12:20:00,74.58,74.61,74.15,74.34,261600.0,52.5089,52.53,52.2061,52.3399,261600.0
2014-04-28 12:30:00,74.32,74.77,74.27,74.35,251800.0,52.3258,52.6427,52.2906,52.3469,251800.0
2014-04-28 12:40:00,74.36,74.61,74.14,74.23,227600.0,52.354,52.53,52.1991,52.2625,227600.0
2014-04-28 12:50:00,74.23,74.28,73.82,73.86,345500.0,52.2625,52.2977,51.9738,52.002,345500.0
2014-04-28 13:00:00,73.87,73.93,73.45,73.54,443900.0,52.009,52.0512,51.7133,51.7767,443900.0
2014-04-28 13:10:00,73.54,73.62,73.1,73.2,413700.0,51.7767,51.833,51.4669,51.5373,413700.0
2014-04-28 13:20:00,73.2,73.32,72.77,73.15,860400.0,51.5373,51.6218,51.2345,51.5021,860400.0
2014-04-28 13:30:00,73.14,73.4,72.97,73.23,414500.0,51.495,51.6781,51.3753,51.5584,414500.0
2014-04-28 13:40:00,73.21,73.5,73.17,73.35,379400.0,51.5443,51.7485,51.5162,51.6429,379400.0
2014-04-28 13:50:00,73.35,73.67,73.3,73.55,486500.0,51.6429,51.8682,51.6077,51.7837,486500.0
2014-04-28 14:00:00,73.53,73.55,73.03,73.3,434300.0,51.7696,51.7837,51.4176,51.6077,434300.0
2014-04-28 14:10:00,73.3,73.49,73.28,73.39,371700.0,51.6077,51.7415,51.5936,51.671,371700.0
2014-04-28 14:20:00,73.39,73.51,73.34,73.45,315800.0,51.671,51.7555,51.6358,51.7133,315800.0
2014-04-28 14:30:00,73.47,73.6,73.44,73.56,318000.0,51.7274,51.8189,51.7063,51.7907,318000.0
2014-04-28 14:40:00,73.57,73.83,73.34,73.82,314600.0,51.7978,51.9808,51.6358,51.9738,314600.0
2014-04-28 14:50:00,73.82,73.87,73.7,73.75,404400.0,51.9738,52.009,51.8893,51.9245,404400.0
2014-04-28 15:00:00,73.74,74.14,73.71,74.09,364000.0,51.9175,52.1991,51.8963,52.1639,364000.0
2014-04-28 15:10:00,74.1,74.36,74.02,74.27,465000.0,52.1709,52.354,52.1146,52.2906,465000.0
2014-04-28 15:20:00,74.25,74.39,74.05,74.2,451000.0,52.2765,52.3751,52.1357,52.2413,451000.0
2014-04-28 15:30:00,74.19,74.47,74.19,74.3,543500.0,52.2343,52.4314,52.2343,52.3117,543500.0
2014-04-28 15:40:00,74.31,74.37,74.05,74.06,466800.0,52.3188,52.361,52.1357,52.1428,466800.0
2014-04-28 15:50:00,74.06,74.3,74.03,74.08,934900.0,52.1428,52.3117,52.1216,52.1568,934900.0
2014-04-29 09:30:00,74.54,74.8,74.0,74.65,852800.0,52.4807,52.6638,52.1005,52.5582,852800.0
2014-04-29 09:40:00,74.64,74.77,74.29,74.75,414800.0,52.5511,52.6427,52.3047,52.6286,414800.0
2014-04-29 09:50:00,74.74,75.14,74.63,75.04,597800.0,52.6215,52.9032,52.5441,52.8327,597800.0
2014-04-29 10:00:00,75.06,75.15,74.54,74.55,541400.0,52.8468,52.9102,52.4807,52.4878,541400.0
2014-04-29 10:10:00,74.53,74.8,74.33,74.72,470200.0,52.4737,52.6638,52.3329,52.6074,470200.0
2014-04-29 10:20:00,74.72,75.08,74.64,74.66,331400.0,52.6074,52.8609,52.5511,52.5652,331400.0
2014-04-29 10:30:00,74.65,74.91,74.56,74.9,384700.0,52.5582,52.7412,52.4948,52.7342,384700.0
2014-04-29 10:40:00,74.89,75.24,74.84,75.09,740300.0,52.7271,52.9736,52.6919,52.868,740300.0
2014-04-29 10:50:00,75.09,75.26,74.99,75.0,485700.0,52.868,52.9876,52.7975,52.8046,485700.0
2014-04-29 11:00:00,75.0,75.14,74.88,75.0,227200.0,52.8046,52.9032,52.7201,52.8046,227200.0
2014-04-29 11:10:00,75.0,75.02,74.47,74.57,359000.0,52.8046,52.8187,52.4314,52.5018,359000.0
2014-04-29 11:20:00,74.55,75.12,74.55,75.1,217600.0,52.4878,52.8891,52.4878,52.875,217600.0
2014-04-29 11:30:00,75.1,75.16,75.01,75.04,170800.0,52.875,52.9172,52.8116,52.8327,170800.0
2014-04-29 11:40:00,75.04,75.08,74.92,75.01,206700.0,52.8327,52.8609,52.7483,52.8116,206700.0
2014-04-29 11:50:00,75.0,75.21,74.95,75.18,156500.0,52.8046,52.9524,52.7694,52.9313,156500.0
2014-04-29 12:00:00,75.19,75.39,75.08,75.26,302500.0,52.9384,53.0792,52.8609,52.9876,302500.0
2014-04-29 12:10:00,75.24,75.41,75.21,75.35,158800.0,52.9736,53.0933,52.9524,53.051,158800.0
2014-04-29 12:20:00,75.36,75.69,75.36,75.65,225000.0,53.058,53.2904,53.058,53.2622,225000.0
2014-04-29 12:30:00,75.67,75.89,75.52,75.87,263200.0,53.2763,53.4312,53.1707,53.4171,263200.0
2014-04-29 12:40:00,75.88,76.0,75.81,75.82,250400.0,53.4242,53.5086,53.3749,53.3819,250400.0
2014-04-29 12:50:00,75.82,75.98,75.67,75.78,194000.0,53.3819,53.4946,53.2763,53.3538,194000.0
2014-04-29 13:00:00,75.78,75.9,75.68,75.69,189000.0,53.3538,53.4382,53.2833,53.2904,189000.0
2014-04-29 13:10:00,75.69,75.88,75.59,75.75,264600.0,53.2904,53.4242,53.22,53.3326,264600.0
2014-04-29 13:20:00,75.75,75.87,75.67,75.8,160200.0,53.3326,53.4171,53.2763,53.3678,160200.0
2014-04-29 13:30:00,75.8,76.0,75.79,75.92,360500.0,53.3678,53.5086,53.3608,53.4523,360500.0
2014-04-29 13:40:00,75.92,75.93,75.63,75.8,398200.0,53.4523,53.4594,53.2481,53.3678,398200.0
2014-04-29 13:50:00,75.8,76.13,75.76,76.01,470000.0,53.3678,53.6002,53.3397,53.5157,470000.0
2014-04-29 14:00:00,76.01,76.15,76.0,76.12,272700.0,53.5157,53.6143,53.5086,53.5931,272700.0
2014-04-29 14:10:00,76.13,76.22,76.05,76.18,466100.0,53.6002,53.6635,53.5438,53.6354,466100.0
2014-04-29 14:20:00,76.18,76.28,76.16,76.24,306700.0,53.6354,53.7058,53.6213,53.6776,306700.0
2014-04-29 14:30:00,76.25,76.38,76.23,76.34,279500.0,53.6847,53.7762,53.6706,53.748,279500.0
2014-04-29 14:40:00,76.35,76.35,76.1,76.13,292900.0,53.7551,53.7551,53.5791,53.6002,292900.0
2014-04-29 14:50:00,76.14,76.16,75.97,76.16,296200.0,53.6072,53.6213,53.4875,53.6213,296200.0
2014-04-29 15:00:00,76.16,76.22,76.05,76.14,216000.0,53.6213,53.6635,53.5438,53.6072,216000.0
2014-04-29 15:10:00,76.14,76.21,76.05,76.16,211300.0,53.6072,53.6565,53.5438,53.6213,211300.0
2014-04-29 15:20:00,76.16,76.19,76.05,76.12,265500.0,53.6213,53.6424,53.5438,53.5931,265500.0
2014-04-29 15:30:00,76.11,76.15,75.98,76.03,462900.0,53.5861,53.6143,53.4946,53.5298,462900.0
2014-04-29 15:40:00,76.03,76.1,75.9,76.08,300200.0,53.5298,53.5791,53.4382,53.565,300200.0
2014-04-29 15:50:00,76.09,76.32,76.01,76.24,1081300.0,53.572,53.7339,53.5157,53.6776,1081300.0
2014-04-30 09:30:00,76.14,76.2,75.49,75.89,654000.0,53.6072,53.6495,53.1496,53.4312,654000.0
2014-04-30 09:40:00,75.85,76.24,75.53,76.05,487000.0,53.403,53.6776,53.1777,53.5438,487000.0
2014-04-30 09:50:00,76.03,76.24,75.71,76.23,435000.0,53.5298,53.6776,53.3045,53.6706,435000.0
2014-04-30 10:00:00,76.23,76.31,75.55,75.99,447200.0,53.6706,53.7269,53.1918,53.5016,447200.0
2014-04-30 10:10:00,75.98,76.88,75.86,76.86,482300.0,53.4946,54.1282,53.4101,54.1141,482300.0
2014-04-30 10:20:00,76.88,76.9,76.59,76.88,461300.0,54.1282,54.1423,53.924,54.1282,461300.0
2014-04-30 10:30:00,76.87,77.12,76.87,77.04,545100.0,54.1212,54.2972,54.1212,54.2409,545100.0
2014-04-30 10:40:00,77.05,77.22,76.97,77.14,408600.0,54.2479,54.3676,54.1916,54.3113,408600.0
2014-04-30 10:50:00,77.14,77.21,77.04,77.07,350400.0,54.3113,54.3606,54.2409,54.262,350400.0
2014-04-30 11:00:00,77.06,77.08,76.81,76.94,525000.0,54.255,54.269,54.0789,54.1705,525000.0
2014-04-30 11:10:00,76.92,77.01,76.71,76.82,337700.0,54.1564,54.2197,54.0085,54.086,337700.0
2014-04-30 11:20:00,76.81,77.16,76.78,77.13,386900.0,54.0789,54.3254,54.0578,54.3042,386900.0
2014-04-30 11:30:00,77.14,77.29,76.94,77.26,536500.0,54.3113,54.4169,54.1705,54.3958,536500.0
2014-04-30 11:40:00,77.26,77.27,76.67,76.82,384700.0,54.3958,54.4028,53.9804,54.086,384700.0
2014-04-30 11:50:00,76.82,77.0,76.72,76.76,292800.0,54.086,54.2127,54.0156,54.0437,292800.0
2014-04-30 12:00:00,76.76,76.98,76.68,76.97,246900.0,54.0437,54.1986,53.9874,54.1916,246900.0
2014-04-30 12:10:00,76.98,77.19,76.93,77.18,207500.0,54.1986,54.3465,54.1634,54.3394,207500.0
2014-04-30 12:20:00,77.18,77.3,77.03,77.29,255500.0,54.3394,54.4239,54.2338,54.4169,255500.0
2014-04-30 12:30:00,77.3,77.34,77.13,77.14,281000.0,54.4239,54.4521,54.3042,54.3113,281000.0
2014-04-30 12:40:00,77.14,77.24,76.94,77.16,382800.0,54.3113,54.3817,54.1705,54.3254,382800.0
2014-04-30 12:50:00,77.16,77.37,77.12,77.24,217900.0,54.3254,54.4732,54.2972,54.3817,217900.0
2014-04-30 13:00:00,77.23,77.4,77.18,77.38,191600.0,54.3746,54.4943,54.3394,54.4803,191600.0
2014-04-30 13:10:00,77.38,77.4,77.21,77.21,164600.0,54.4803,54.4943,54.3606,54.3606,164600.0
2014-04-30 13:20:00,77.23,77.35,77.08,77.28,182700.0,54.3746,54.4591,54.269,54.4098,182700.0
2014-04-30 13:30:00,77.28,77.28,77.14,77.27,205400.0,54.4098,54.4098,54.3113,54.4028,205400.0
2014-04-30 13:40:00,77.27,77.27,77.08,77.14,166000.0,54.4028,54.4028,54.269,54.3113,166000.0
2014-04-30 13:50:00,77.12,77.28,77.11,77.26,161700.0,54.2972,54.4098,54.2902,54.3958,161700.0
2014-04-30 14:00:00,77.25,77.62,77.06,77.41,341700.0,54.3887,54.6492,54.255,54.5014,341700.0
2014-04-30 14:10:00,77.4,77.4,77.1,77.2,416200.0,54.4943,54.4943,54.2831,54.3535,416200.0
2014-04-30 14:20:00,77.24,77.38,77.16,77.32,267500.0,54.3817,54.4803,54.3254,54.438,267500.0
2014-04-30 14:30:00,77.31,77.5,77.3,77.32,390200.0,54.431,54.5647,54.4239,54.438,390200.0
2014-04-30 14:40:00,77.32,77.89,77.32,77.88,433600.0,54.438,54.8393,54.438,54.8323,433600.0
2014-04-30 14:50:00,77.88,78.16,77.78,78.04,778800.0,54.8323,55.0294,54.7619,54.9449,778800.0
2014-04-30 15:00:00,78.03,78.08,77.72,77.89,751600.0,54.9379,54.9731,54.7196,54.8393,751600.0
2014-04-30 15:10:00,77.89,78.24,77.88,78.23,629100.0,54.8393,55.0857,54.8323,55.0787,629100.0
2014-04-30 15:20:00,78.22,78.62,78.06,78.6,793400.0,55.0717,55.3533,54.959,55.3392,793400.0
2014-04-30 15:30:00,78.58,78.67,78.41,78.55,676300.0,55.3251,55.3885,55.2054,55.304,676300.0
2014-04-30 15:40:00,78.54,78.6,78.39,78.53,902700.0,55.297,55.3392,55.1914,55.2899,902700.0
2014-04-30 15:50:00,78.53,78.55,78.38,78.49,1122200.0,55.2899,55.304,55.1843,55.2618,1122200.0
2014-05-01 09:30:00,78.65,78.86,77.83,78.55,869600.0,55.3744,55.5223,54.7971,55.304,869600.0
2014-05-01 09:40:00,78.52,78.85,78.14,78.23,465000.0,55.2829,55.5152,55.0153,55.0787,465000.0
2014-05-01 09:50:00,78.26,78.88,78.2,78.63,391700.0,55.0998,55.5363,55.0576,55.3603,391700.0
2014-05-01 10:00:00,78.68,78.94,78.51,78.52,485700.0,55.3955,55.5786,55.2758,55.2829,485700.0
2014-05-01 10:10:00,78.54,78.93,78.41,78.67,525500.0,55.297,55.5715,55.2054,55.3885,525500.0
2014-05-01 10:20:00,78.67,78.93,78.58,78.81,325600.0,55.3885,55.5715,55.3251,55.4871,325600.0
2014-05-01 10:30:00,78.81,79.24,78.78,78.85,492000.0,55.4871,55.7898,55.4659,55.5152,492000.0
2014-05-01 10:40:00,78.87,79.6,78.86,79.49,494100.0,55.5293,56.0433,55.5223,55.9658,494100.0
2014-05-01 10:50:00,79.49,79.76,79.49,79.68,526800.0,55.9658,56.1559,55.9658,56.0996,526800.0
2014-05-01 11:00:00,79.68,79.85,79.42,79.67,523500.0,56.0996,56.2193,55.9165,56.0926,523500.0
2014-05-01 11:10:00,79.65,79.89,79.64,79.78,647000.0,56.0785,56.2474,56.0714,56.17,647000.0
2014-05-01 11:20:00,79.77,79.86,79.53,79.53,417500.0,56.163,56.2263,55.994,55.994,417500.0
2014-05-01 11:30:00,79.53,79.83,79.53,79.78,578000.0,55.994,56.2052,55.994,56.17,578000.0
2014-05-01 11:40:00,79.78,79.79,79.53,79.54,244400.0,56.17,56.177,55.994,56.001,244400.0
2014-05-01 11:50:00,79.53,79.55,79.24,79.27,342100.0,55.994,56.0081,55.7898,55.8109,342100.0
2014-05-01 12:00:00,79.26,79.47,79.17,79.47,254200.0,55.8039,55.9517,55.7405,55.9517,254200.0
2014-05-01 12:10:00,79.48,79.62,79.47,79.48,136400.0,55.9588,56.0573,55.9517,55.9588,136400.0
2014-05-01 12:20:00,79.48,79.67,79.4,79.63,365400.0,55.9588,56.0926,55.9025,56.0644,365400.0
2014-05-01 12:30:00,79.61,79.71,79.5,79.62,196900.0,56.0503,56.1207,55.9729,56.0573,196900.0
2014-05-01 12:40:00,79.6,79.71,79.39,79.41,276700.0,56.0433,56.1207,55.8954,55.9095,276700.0
2014-05-01 12:50:00,79.41,79.53,79.3,79.43,131700.0,55.9095,55.994,55.832,55.9236,131700.0
2014-05-01 13:00:00,79.42,79.63,79.38,79.57,148800.0,55.9165,56.0644,55.8884,56.0221,148800.0
2014-05-01 13:10:00,79.57,79.58,79.19,79.3,355600.0,56.0221,56.0292,55.7546,55.832,355600.0
2014-05-01 13:20:00,79.29,79.33,79.23,79.24,172800.0,55.825,55.8532,55.7828,55.7898,172800.0
2014-05-01 13:30:00,79.24,79.3,79.18,79.25,168600.0,55.7898,55.832,55.7476,55.7968,168600.0
2014-05-01 13:40:00,79.26,79.38,79.2,79.2,256600.0,55.8039,55.8884,55.7616,55.7616,256600.0
2014-05-01 13:50:00,79.21,79.24,79.08,79.15,304000.0,55.7687,55.7898,55.6772,55.7264,304000.0
2014-05-01 14:00:00,79.14,79.19,79.1,79.17,226300.0,55.7194,55.7546,55.6912,55.7405,226300.0
2014-05-01 14:10:00,79.18,79.22,78.84,78.87,353100.0,55.7476,55.7757,55.5082,55.5293,353100.0
2014-05-01 14:20:00,78.86,79.02,78.71,78.99,425400.0,55.5223,55.6349,55.4167,55.6138,425400.0
2014-05-01 14:30:00,78.98,79.04,78.85,78.86,244500.0,55.6067,55.649,55.5152,55.5223,244500.0
2014-05-01 14:40:00,78.85,78.85,78.56,78.75,319700.0,55.5152,55.5152,55.311,55.4448,319700.0
2014-05-01 14:50:00,78.77,79.03,78.75,78.97,252400.0,55.4589,55.642,55.4448,55.5997,252400.0
2014-05-01 15:00:00,78.97,79.0,78.75,78.86,203400.0,55.5997,55.6208,55.4448,55.5223,203400.0
2014-05-01 15:10:00,78.86,78.96,78.73,78.87,230900.0,55.5223,55.5927,55.4307,55.5293,230900.0
2014-05-01 15:20:00,78.86,78.97,78.7,78.75,274300.0,55.5223,55.5997,55.4096,55.4448,274300.0
2014-05-01 15:30:00,78.75,78.81,78.63,78.79,510900.0,55.4448,55.4871,55.3603,55.473,510900.0
2014-05-01 15:40:00,78.79,78.91,78.7,78.75,374900.0,55.473,55.5575,55.4096,55.4448,374900.0
2014-05-01 15:50:00,78.76,79.02,78.76,79.02,582500.0,55.4519,55.6349,55.4519,55.6349,582500.0
2014-05-02 09:30:00,79.24,79.5,78.39,78.63,1038200.0,55.7898,55.9729,55.1914,55.3603,1038200.0
2014-05-02 09:40:00,78.63,78.69,77.77,77.77,769500.0,55.3603,55.4026,54.7548,54.7548,769500.0
2014-05-02 09:50:00,77.77,78.15,77.53,77.76,746200.0,54.7548,55.0224,54.5859,54.7478,746200.0
2014-05-02 10:00:00,77.76,78.47,77.55,77.98,530100.0,54.7478,55.2477,54.5999,54.9027,530100.0
2014-05-02 10:10:00,77.96,78.08,77.83,77.88,499800.0,54.8886,54.9731,54.7971,54.8323,499800.0
2014-05-02 10:20:00,77.88,77.89,77.38,77.45,594200.0,54.8323,54.8393,54.4803,54.5295,594200.0
2014-05-02 10:30:00,77.45,77.96,77.36,77.76,523900.0,54.5295,54.8886,54.4662,54.7478,523900.0
2014-05-02 10:40:00,77.75,77.78,77.11,77.13,606600.0,54.7408,54.7619,54.2902,54.3042,606600.0
2014-05-02 10:50:00,77.12,77.12,76.89,76.99,670000.0,54.2972,54.2972,54.1353,54.2057,670000.0
2014-05-02 11:00:00,76.97,77.52,76.91,77.32,355600.0,54.1916,54.5788,54.1493,54.438,355600.0
2014-05-02 11:10:00,77.32,77.45,77.07,77.17,280300.0,54.438,54.5295,54.262,54.3324,280300.0
2014-05-02 11:20:00,77.15,77.15,76.88,76.91,395700.0,54.3183,54.3183,54.1282,54.1493,395700.0
2014-05-02 11:30:00,76.91,77.23,76.88,77.07,343000.0,54.1493,54.3746,54.1282,54.262,343000.0
2014-05-02 11:40:00,77.1,77.12,76.92,76.97,248800.0,54.2831,54.2972,54.1564,54.1916,248800.0
2014-05-02 11:50:00,76.96,77.06,76.76,76.87,437500.0,54.1845,54.255,54.0437,54.1212,437500.0
2014-05-02 12:00:00,76.87,76.97,76.78,76.91,231700.0,54.1212,54.1916,54.0578,54.1493,231700.0
2014-05-02 12:10:00,76.91,77.16,76.85,77.14,189900.0,54.1493,54.3254,54.1071,54.3113,189900.0
2014-05-02 12:20:00,77.13,77.17,77.01,77.15,162600.0,54.3042,54.3324,54.2197,54.3183,162600.0
2014-05-02 12:30:00,77.15,77.7,77.14,77.59,280400.0,54.3183,54.7056,54.3113,54.6281,280400.0
2014-05-02 12:40:00,77.58,77.79,77.31,77.31,259500.0,54.6211,54.7689,54.431,54.431,259500.0
2014-05-02 12:50:00,77.31,77.39,77.06,77.11,269300.0,54.431,54.4873,54.255,54.2902,269300.0
2014-05-02 13:00:00,77.11,77.25,77.11,77.14,218200.0,54.2902,54.3887,54.2902,54.3113,218200.0
2014-05-02 13:10:00,77.13,77.14,76.8,76.88,298600.0,54.3042,54.3113,54.0719,54.1282,298600.0
2014-05-02 13:20:00,76.86,77.09,76.84,76.97,202200.0,54.1141,54.2761,54.1001,54.1916,202200.0
2014-05-02 13:30:00,76.98,77.02,76.79,76.81,246900.0,54.1986,54.2268,54.0649,54.0789,246900.0
2014-05-02 13:40:00,76.8,76.83,76.65,76.78,306200.0,54.0719,54.093,53.9663,54.0578,306200.0
2014-05-02 13:50:00,76.79,76.87,76.7,76.72,188700.0,54.0649,54.1212,54.0015,54.0156,188700.0
2014-05-02 14:00:00,76.72,77.06,76.65,76.95,274300.0,54.0156,54.255,53.9663,54.1775,274300.0
2014-05-02 14:10:00,76.96,77.29,76.93,77.22,202000.0,54.1845,54.4169,54.1634,54.3676,202000.0
2014-05-02 14:20:00,77.21,77.29,77.15,77.21,168500.0,54.3606,54.4169,54.3183,54.3606,168500.0
2014-05-02 14:30:00,77.23,77.57,77.23,77.55,203700.0,54.3746,54.614,54.3746,54.5999,203700.0
2014-05-02 14:40:00,77.54,77.54,77.33,77.4,269700.0,54.5929,54.5929,54.445,54.4943,269700.0
2014-05-02 14:50:00,77.38,77.69,77.37,77.62,217600.0,54.4803,54.6985,54.4732,54.6492,217600.0
2014-05-02 15:00:00,77.64,77.96,77.64,77.96,279000.0,54.6633,54.8886,54.6633,54.8886,279000.0
2014-05-02 15:10:00,77.94,77.95,77.78,77.91,272500.0,54.8745,54.8816,54.7619,54.8534,272500.0
2014-05-02 15:20:00,77.92,77.92,77.62,77.64,300500.0,54.8604,54.8604,54.6492,54.6633,300500.0
2014-05-02 15:30:00,77.64,77.75,77.4,77.61,405900.0,54.6633,54.7408,54.4943,54.6422,405900.0
2014-05-02 15:40:00,77.62,77.72,77.51,77.63,383100.0,54.6492,54.7196,54.5718,54.6563,383100.0
2014-05-02 15:50:00,77.63,77.82,77.63,77.68,816500.0,54.6563,54.79,54.6563,54.6915,816500.0
2014-05-05 09:30:00,76.75,77.1,76.63,77.01,567200.0,54.0367,54.2831,53.9522,54.2197,567200.0
2014-05-05 09:40:00,77.05,78.35,77.01,77.78,677700.0,54.2479,55.1632,54.2197,54.7619,677700.0
2014-05-05 09:50:00,77.79,78.79,77.72,78.65,385700.0,54.7689,55.473,54.7196,55.3744,385700.0
2014-05-05 10:00:00,78.65,78.67,78.23,78.4,332900.0,55.3744,55.3885,55.0787,55.1984,332900.0
2014-05-05 10:10:00,78.37,78.73,78.3,78.73,220500.0,55.1773,55.4307,55.128,55.4307,220500.0
2014-05-05 10:20:00,78.73,78.99,78.65,78.74,418400.0,55.4307,55.6138,55.3744,55.4378,418400.0
2014-05-05 10:30:00,78.74,78.79,78.51,78.55,348200.0,55.4378,55.473,55.2758,55.304,348200.0
2014-05-05 10:40:00,78.55,79.09,78.55,78.73,351200.0,55.304,55.6842,55.304,55.4307,351200.0
2014-05-05 10:50:00,78.75,79.26,78.74,79.05,278300.0,55.4448,55.8039,55.4378,55.656,278300.0
2014-05-05 11:00:00,79.06,79.1,78.91,79.03,196500.0,55.6631,55.6912,55.5575,55.642,196500.0
2014-05-05 11:10:00,79.03,79.2,78.89,78.98,185000.0,55.642,55.7616,55.5434,55.6067,185000.0
2014-05-05 11:20:00,78.99,79.25,78.99,79.14,250900.0,55.6138,55.7968,55.6138,55.7194,250900.0
2014-05-05 11:30:00,79.13,79.22,79.03,79.09,164900.0,55.7124,55.7757,55.642,55.6842,164900.0
2014-05-05 11:40:00,79.09,79.2,78.93,79.2,272800.0,55.6842,55.7616,55.5715,55.7616,272800.0
2014-05-05 11:50:00,79.2,79.3,78.98,79.09,296200.0,55.7616,55.832,55.6067,55.6842,296200.0
2014-05-05 12:00:00,79.1,79.19,78.84,78.87,166500.0,55.6912,55.7546,55.5082,55.5293,166500.0
2014-05-05 12:10:00,78.86,79.07,78.85,79.03,218600.0,55.5223,55.6701,55.5152,55.642,218600.0
2014-05-05 12:20:00,79.03,79.15,79.0,79.1,153700.0,55.642,55.7264,55.6208,55.6912,153700.0
2014-05-05 12:30:00,79.1,79.16,79.02,79.03,128900.0,55.6912,55.7335,55.6349,55.642,128900.0
2014-05-05 12:40:00,79.02,79.19,79.0,79.14,129800.0,55.6349,55.7546,55.6208,55.7194,129800.0
2014-05-05 12:50:00,79.16,79.2,78.99,79.05,130900.0,55.7335,55.7616,55.6138,55.656,130900.0
2014-05-05 13:00:00,79.04,79.16,79.0,79.01,174900.0,55.649,55.7335,55.6208,55.6279,174900.0
2014-05-05 13:10:00,79.01,79.1,78.93,79.07,125600.0,55.6279,55.6912,55.5715,55.6701,125600.0
2014-05-05 13:20:00,79.07,79.15,79.03,79.08,565700.0,55.6701,55.7264,55.642,55.6772,565700.0
2014-05-05 13:30:00,79.09,79.18,78.88,78.89,131000.0,55.6842,55.7476,55.5363,55.5434,131000.0
2014-05-05 13:40:00,78.9,79.02,78.8,78.94,180900.0,55.5504,55.6349,55.48,55.5786,180900.0
2014-05-05 13:50:00,78.93,79.05,78.89,78.99,164600.0,55.5715,55.656,55.5434,55.6138,164600.0
2014-05-05 14:00:00,79.01,79.13,78.95,79.08,140300.0,55.6279,55.7124,55.5856,55.6772,140300.0
2014-05-05 14:10:00,79.08,79.17,78.97,79.07,185300.0,55.6772,55.7405,55.5997,55.6701,185300.0
2014-05-05 14:20:00,79.08,79.25,79.05,79.25,163100.0,55.6772,55.7968,55.656,55.7968,163100.0
2014-05-05 14:30:00,79.25,79.48,79.17,79.32,482900.0,55.7968,55.9588,55.7405,55.8461,482900.0
2014-05-05 14:40:00,79.32,79.7,79.32,79.7,554800.0,55.8461,56.1137,55.8461,56.1137,554800.0
2014-05-05 14:50:00,79.69,79.81,79.64,79.72,595500.0,56.1066,56.1911,56.0714,56.1278,595500.0
2014-05-05 15:00:00,79.72,79.89,79.63,79.82,533300.0,56.1278,56.2474,56.0644,56.1982,533300.0
2014-05-05 15:10:00,79.81,79.81,79.4,79.58,403300.0,56.1911,56.1911,55.9025,56.0292,403300.0
2014-05-05 15:20:00,79.57,79.74,79.55,79.67,329000.0,56.0221,56.1418,56.0081,56.0926,329000.0
2014-05-05 15:30:00,79.68,79.91,79.67,79.7,515900.0,56.0996,56.2615,56.0926,56.1137,515900.0
2014-05-05 15:40:00,79.7,79.8,79.63,79.69,312200.0,56.1137,56.1841,56.0644,56.1066,312200.0
2014-05-05 15:50:00,79.7,79.84,79.65,79.83,740800.0,56.1137,56.2122,56.0785,56.2052,740800.0
2014-05-06 09:30:00,79.32,79.85,79.22,79.47,766100.0,55.8461,56.2193,55.7757,55.9517,766100.0
2014-05-06 09:40:00,79.48,79.82,79.26,79.62,350900.0,55.9588,56.1982,55.8039,56.0573,350900.0
2014-05-06 09:50:00,79.63,79.9,79.45,79.89,315000.0,56.0644,56.2545,55.9377,56.2474,315000.0
2014-05-06 10:00:00,79.88,79.9,79.47,79.47,309200.0,56.2404,56.2545,55.9517,55.9517,309200.0
2014-05-06 10:10:00,79.47,79.8,79.39,79.76,350600.0,55.9517,56.1841,55.8954,56.1559,350600.0
2014-05-06 10:20:00,79.72,79.84,79.65,79.68,151100.0,56.1278,56.2122,56.0785,56.0996,151100.0
2014-05-06 10:30:00,79.69,79.92,79.59,79.67,235900.0,56.1066,56.2686,56.0362,56.0926,235900.0
2014-05-06 10:40:00,79.66,79.74,79.56,79.72,223000.0,56.0855,56.1418,56.0151,56.1278,223000.0
2014-05-06 10:50:00,79.7,79.75,79.27,79.3,294800.0,56.1137,56.1489,55.8109,55.832,294800.0
2014-05-06 11:00:00,79.29,79.32,79.02,79.2,273600.0,55.825,55.8461,55.6349,55.7616,273600.0
2014-05-06 11:10:00,79.21,79.27,79.11,79.25,108900.0,55.7687,55.8109,55.6983,55.7968,108900.0
2014-05-06 11:20:00,79.25,79.35,79.1,79.18,260000.0,55.7968,55.8673,55.6912,55.7476,260000.0
2014-05-06 11:30:00,79.19,79.26,79.13,79.24,93200.0,55.7546,55.8039,55.7124,55.7898,93200.0
2014-05-06 11:40:00,79.22,79.25,79.06,79.1,129400.0,55.7757,55.7968,55.6631,55.6912,129400.0
2014-05-06 11:50:00,79.1,79.13,79.01,79.07,164400.0,55.6912,55.7124,55.6279,55.6701,164400.0
2014-05-06 12:00:00,79.08,79.08,78.84,79.04,193400.0,55.6772,55.6772,55.5082,55.649,193400.0
2014-05-06 12:10:00,79.04,79.26,78.97,79.25,126200.0,55.649,55.8039,55.5997,55.7968,126200.0
2014-05-06 12:20:00,79.25,79.32,79.05,79.08,220400.0,55.7968,55.8461,55.656,55.6772,220400.0
2014-05-06 12:30:00,79.08,79.38,79.07,79.26,187700.0,55.6772,55.8884,55.6701,55.8039,187700.0
2014-05-06 12:40:00,79.28,79.3,79.17,79.25,104400.0,55.818,55.832,55.7405,55.7968,104400.0
2014-05-06 12:50:00,79.26,79.28,79.19,79.25,106900.0,55.8039,55.818,55.7546,55.7968,106900.0
2014-05-06 13:00:00,79.24,79.27,79.15,79.19,122200.0,55.7898,55.8109,55.7264,55.7546,122200.0
2014-05-06 13:10:00,79.17,79.22,78.96,79.07,137500.0,55.7405,55.7757,55.5927,55.6701,137500.0
2014-05-06 13:20:00,79.1,79.15,78.75,78.75,179200.0,55.6912,55.7264,55.4448,55.4448,179200.0
2014-05-06 13:30:00,78.76,78.85,78.54,78.54,200000.0,55.4519,55.5152,55.297,55.297,200000.0
2014-05-06 13:40:00,78.54,78.56,78.23,78.46,289700.0,55.297,55.311,55.0787,55.2406,289700.0
2014-05-06 13:50:00,78.44,78.77,78.44,78.59,163900.0,55.2266,55.4589,55.2266,55.3322,163900.0
2014-05-06 14:00:00,78.59,78.6,78.28,78.53,180300.0,55.3322,55.3392,55.1139,55.2899,180300.0
2014-05-06 14:10:00,78.55,78.63,78.43,78.52,119000.0,55.304,55.3603,55.2195,55.2829,119000.0
2014-05-06 14:20:00,78.51,78.55,78.4,78.49,126600.0,55.2758,55.304,55.1984,55.2618,126600.0
2014-05-06 14:30:00,78.48,78.66,78.42,78.55,135500.0,55.2547,55.3814,55.2125,55.304,135500.0
2014-05-06 14:40:00,78.56,78.66,78.46,78.52,235800.0,55.311,55.3814,55.2406,55.2829,235800.0
2014-05-06 14:50:00,78.52,78.65,78.5,78.57,245300.0,55.2829,55.3744,55.2688,55.3181,245300.0
2014-05-06 15:00:00,78.56,78.67,78.53,78.65,158200.0,55.311,55.3885,55.2899,55.3744,158200.0
2014-05-06 15:10:00,78.65,78.92,78.6,78.84,273300.0,55.3744,55.5645,55.3392,55.5082,273300.0
2014-05-06 15:20:00,78.83,78.96,78.66,78.73,236100.0,55.5011,55.5927,55.3814,55.4307,236100.0
2014-05-06 15:30:00,78.73,78.84,78.59,78.65,202600.0,55.4307,55.5082,55.3322,55.3744,202600.0
2014-05-06 15:40:00,78.65,78.65,78.41,78.53,266000.0,55.3744,55.3744,55.2054,55.2899,266000.0
2014-05-06 15:50:00,78.53,78.53,78.28,78.33,655500.0,55.2899,55.2899,55.1139,55.1491,655500.0
2014-05-07 09:30:00,79.0,79.23,78.75,79.04,612900.0,55.6208,55.7828,55.4448,55.649,612900.0
2014-05-07 09:40:00,79.03,79.03,78.26,78.5,474100.0,55.642,55.642,55.0998,55.2688,474100.0
2014-05-07 09:50:00,78.5,78.51,77.32,77.42,576600.0,55.2688,55.2758,54.438,54.5084,576600.0
2014-05-07 10:00:00,77.43,77.9,77.4,77.65,365700.0,54.5155,54.8464,54.4943,54.6703,365700.0
2014-05-07 10:10:00,77.61,77.63,76.8,77.22,518000.0,54.6422,54.6563,54.0719,54.3676,518000.0
2014-05-07 10:20:00,77.22,77.31,76.97,77.25,441700.0,54.3676,54.431,54.1916,54.3887,441700.0
2014-05-07 10:30:00,77.25,77.54,77.15,77.49,517500.0,54.3887,54.5929,54.3183,54.5577,517500.0
2014-05-07 10:40:00,77.5,77.53,77.29,77.49,286500.0,54.5647,54.5859,54.4169,54.5577,286500.0
2014-05-07 10:50:00,77.48,77.69,77.33,77.34,213800.0,54.5507,54.6985,54.445,54.4521,213800.0
2014-05-07 11:00:00,77.35,77.36,76.92,77.12,298800.0,54.4591,54.4662,54.1564,54.2972,298800.0
2014-05-07 11:10:00,77.14,77.26,76.92,77.14,317700.0,54.3113,54.3958,54.1564,54.3113,317700.0
2014-05-07 11:20:00,77.13,77.43,77.03,77.39,237200.0,54.3042,54.5155,54.2338,54.4873,237200.0
2014-05-07 11:30:00,77.41,77.86,77.37,77.78,204300.0,54.5014,54.8182,54.4732,54.7619,204300.0
2014-05-07 11:40:00,77.8,78.12,77.7,78.11,166600.0,54.776,55.0013,54.7056,54.9942,166600.0
2014-05-07 11:50:00,78.11,78.18,77.93,77.94,210400.0,54.9942,55.0435,54.8675,54.8745,210400.0
2014-05-07 12:00:00,77.94,77.95,77.75,77.86,135300.0,54.8745,54.8816,54.7408,54.8182,135300.0
2014-05-07 12:10:00,77.86,78.09,77.86,78.06,130300.0,54.8182,54.9801,54.8182,54.959,130300.0
2014-05-07 12:20:00,78.07,78.09,77.9,77.9,152000.0,54.9661,54.9801,54.8464,54.8464,152000.0
2014-05-07 12:30:00,77.91,78.22,77.86,78.18,140500.0,54.8534,55.0717,54.8182,55.0435,140500.0
2014-05-07 12:40:00,78.16,78.26,77.96,78.06,134100.0,55.0294,55.0998,54.8886,54.959,134100.0
2014-05-07 12:50:00,78.08,78.19,77.78,77.8,195500.0,54.9731,55.0505,54.7619,54.776,195500.0
2014-05-07 13:00:00,77.79,77.98,77.73,77.85,116300.0,54.7689,54.9027,54.7267,54.8112,116300.0
2014-05-07 13:10:00,77.85,78.18,77.77,78.12,190300.0,54.8112,55.0435,54.7548,55.0013,190300.0
2014-05-07 13:20:00,78.12,78.2,77.99,78.14,213100.0,55.0013,55.0576,54.9097,55.0153,213100.0
2014-05-07 13:30:00,78.14,78.57,78.11,78.51,275000.0,55.0153,55.3181,54.9942,55.2758,275000.0
2014-05-07 13:40:00,78.5,78.52,78.26,78.27,158300.0,55.2688,55.2829,55.0998,55.1069,158300.0
2014-05-07 13:50:00,78.27,78.29,77.94,77.95,201100.0,55.1069,55.1209,54.8745,54.8816,201100.0
2014-05-07 14:00:00,77.92,78.29,77.87,78.26,183300.0,54.8604,55.1209,54.8252,55.0998,183300.0
2014-05-07 14:10:00,78.26,78.44,78.07,78.34,315900.0,55.0998,55.2266,54.9661,55.1561,315900.0
2014-05-07 14:20:00,78.34,78.59,78.31,78.56,144800.0,55.1561,55.3322,55.135,55.311,144800.0
2014-05-07 14:30:00,78.57,78.73,78.55,78.61,267200.0,55.3181,55.4307,55.304,55.3462,267200.0
2014-05-07 14:40:00,78.6,78.75,78.53,78.68,293500.0,55.3392,55.4448,55.2899,55.3955,293500.0
2014-05-07 14:50:00,78.7,78.94,78.56,78.89,321900.0,55.4096,55.5786,55.311,55.5434,321900.0
2014-05-07 15:00:00,78.9,78.92,78.61,78.61,415400.0,55.5504,55.5645,55.3462,55.3462,415400.0
2014-05-07 15:10:00,78.61,78.66,78.55,78.57,303300.0,55.3462,55.3814,55.304,55.3181,303300.0
2014-05-07 15:20:00,78.59,78.69,78.49,78.68,269800.0,55.3322,55.4026,55.2618,55.3955,269800.0
2014-05-07 15:30:00,78.68,78.8,78.68,78.77,245000.0,55.3955,55.48,55.3955,55.4589,245000.0
2014-05-07 15:40:00,78.78,78.9,78.72,78.77,392000.0,55.4659,55.5504,55.4237,55.4589,392000.0
2014-05-07 15:50:00,78.77,78.89,78.71,78.77,694200.0,55.4589,55.5434,55.4167,55.4589,694200.0
2014-05-08 09:30:00,78.96,79.17,78.59,79.04,670000.0,55.5927,55.7405,55.3322,55.649,670000.0
2014-05-08 09:40:00,79.08,79.91,79.06,79.9,666600.0,55.6772,56.2615,55.6631,56.2545,666600.0
2014-05-08 09:50:00,79.9,79.92,79.31,79.56,601000.0,56.2545,56.2686,55.8391,56.0151,601000.0
2014-05-08 10:00:00,79.58,79.99,79.58,79.94,542900.0,56.0292,56.3179,56.0292,56.2826,542900.0
2014-05-08 10:10:00,79.95,80.24,79.35,79.94,1076800.0,56.2897,56.4939,55.8673,56.2826,1076800.0
2014-05-08 10:20:00,79.94,80.21,79.8,80.14,410700.0,56.2826,56.4727,56.1841,56.4235,410700.0
2014-05-08 10:30:00,80.13,80.28,79.95,80.06,381300.0,56.4164,56.522,56.2897,56.3671,381300.0
2014-05-08 10:40:00,80.06,80.16,79.82,79.82,303800.0,56.3671,56.4375,56.1982,56.1982,303800.0
2014-05-08 10:50:00,79.81,80.01,79.73,79.98,301500.0,56.1911,56.3319,56.1348,56.3108,301500.0
2014-05-08 11:00:00,79.98,79.99,79.79,79.88,206300.0,56.3108,56.3179,56.177,56.2404,206300.0
2014-05-08 11:10:00,79.88,79.99,79.78,79.86,202800.0,56.2404,56.3179,56.17,56.2263,202800.0
2014-05-08 11:20:00,79.86,79.92,79.77,79.8,149700.0,56.2263,56.2686,56.163,56.1841,149700.0
2014-05-08 11:30:00,79.8,80.19,79.79,80.15,338100.0,56.1841,56.4587,56.177,56.4305,338100.0
2014-05-08 11:40:00,80.15,80.23,79.9,79.98,268700.0,56.4305,56.4868,56.2545,56.3108,268700.0
2014-05-08 11:50:00,80.0,80.08,79.86,79.88,212000.0,56.3249,56.3812,56.2263,56.2404,212000.0
2014-05-08 12:00:00,79.89,79.96,79.73,79.84,191900.0,56.2474,56.2967,56.1348,56.2122,191900.0
2014-05-08 12:10:00,79.83,80.02,79.76,79.92,144000.0,56.2052,56.339,56.1559,56.2686,144000.0
2014-05-08 12:20:00,79.92,79.93,79.76,79.85,120300.0,56.2686,56.2756,56.1559,56.2193,120300.0
2014-05-08 12:30:00,79.84,79.95,79.76,79.83,78200.0,56.2122,56.2897,56.1559,56.2052,78200.0
2014-05-08 12:40:00,79.8,79.81,79.49,79.53,189200.0,56.1841,56.1911,55.9658,55.994,189200.0
2014-05-08 12:50:00,79.53,79.58,79.37,79.52,193400.0,55.994,56.0292,55.8813,55.9869,193400.0
2014-05-08 13:00:00,79.5,79.55,79.41,79.47,190900.0,55.9729,56.0081,55.9095,55.9517,190900.0
2014-05-08 13:10:00,79.47,79.54,79.3,79.45,169400.0,55.9517,56.001,55.832,55.9377,169400.0
2014-05-08 13:20:00,79.45,79.47,79.26,79.42,209900.0,55.9377,55.9517,55.8039,55.9165,209900.0
2014-05-08 13:30:00,79.4,79.6,79.26,79.54,169800.0,55.9025,56.0433,55.8039,56.001,169800.0
2014-05-08 13:40:00,79.53,79.64,79.46,79.61,248700.0,55.994,56.0714,55.9447,56.0503,248700.0
2014-05-08 13:50:00,79.6,79.62,79.4,79.54,167400.0,56.0433,56.0573,55.9025,56.001,167400.0
2014-05-08 14:00:00,79.54,79.56,79.26,79.36,229700.0,56.001,56.0151,55.8039,55.8743,229700.0
2014-05-08 14:10:00,79.36,79.44,79.19,79.41,215600.0,55.8743,55.9306,55.7546,55.9095,215600.0
2014-05-08 14:20:00,79.4,79.43,79.17,79.27,138500.0,55.9025,55.9236,55.7405,55.8109,138500.0
2014-05-08 14:30:00,79.26,79.26,78.88,78.96,197800.0,55.8039,55.8039,55.5363,55.5927,197800.0
2014-05-08 14:40:00,78.95,78.98,78.51,78.58,237200.0,55.5856,55.6067,55.2758,55.3251,237200.0
2014-05-08 14:50:00,78.59,78.82,78.51,78.59,205600.0,55.3322,55.4941,55.2758,55.3322,205600.0
2014-05-08 15:00:00,78.59,78.68,78.31,78.41,238700.0,55.3322,55.3955,55.135,55.2054,238700.0
2014-05-08 15:10:00,78.4,78.48,78.2,78.27,334900.0,55.1984,55.2547,55.0576,55.1069,334900.0
2014-05-08 15:20:00,78.28,78.61,78.27,78.58,420200.0,55.1139,55.3462,55.1069,55.3251,420200.0
2014-05-08 15:30:00,78.57,78.88,78.47,78.8,333600.0,55.3181,55.5363,55.2477,55.48,333600.0
2014-05-08 15:40:00,78.82,78.91,78.57,78.63,297700.0,55.4941,55.5575,55.3181,55.3603,297700.0
2014-05-08 15:50:00,78.63,78.86,78.57,78.72,645400.0,55.3603,55.5223,55.3181,55.4237,645400.0
2014-05-09 09:30:00,78.81,78.98,78.36,78.47,504500.0,55.4871,55.6067,55.1702,55.2477,504500.0
2014-05-09 09:40:00,78.45,78.92,78.0,78.85,504300.0,55.2336,55.5645,54.9168,55.5152,504300.0
2014-05-09 09:50:00,78.85,79.59,78.65,79.26,494600.0,55.5152,56.0362,55.3744,55.8039,494600.0
2014-05-09 10:00:00,79.27,79.4,78.7,79.05,372700.0,55.8109,55.9025,55.4096,55.656,372700.0
2014-05-09 10:10:00,79.05,79.51,79.04,79.42,218900.0,55.656,55.9799,55.649,55.9165,218900.0
2014-05-09 10:20:00,79.43,79.44,79.13,79.17,111300.0,55.9236,55.9306,55.7124,55.7405,111300.0
2014-05-09 10:30:00,79.17,79.29,78.93,78.96,194600.0,55.7405,55.825,55.5715,55.5927,194600.0
2014-05-09 10:40:00,78.97,79.1,78.88,78.95,312600.0,55.5997,55.6912,55.5363,55.5856,312600.0
2014-05-09 10:50:00,78.97,78.98,78.54,78.62,175800.0,55.5997,55.6067,55.297,55.3533,175800.0
2014-05-09 11:00:00,78.61,78.75,78.55,78.55,152700.0,55.3462,55.4448,55.304,55.304,152700.0
2014-05-09 11:10:00,78.55,78.97,78.51,78.92,196900.0,55.304,55.5997,55.2758,55.5645,196900.0
2014-05-09 11:20:00,78.96,79.22,78.93,79.21,109500.0,55.5927,55.7757,55.5715,55.7687,109500.0
2014-05-09 11:30:00,79.22,79.35,79.11,79.2,143900.0,55.7757,55.8673,55.6983,55.7616,143900.0
2014-05-09 11:40:00,79.22,79.32,79.14,79.28,144400.0,55.7757,55.8461,55.7194,55.818,144400.0
2014-05-09 11:50:00,79.27,79.41,79.25,79.3,120300.0,55.8109,55.9095,55.7968,55.832,120300.0
2014-05-09 12:00:00,79.35,79.48,79.28,79.39,104400.0,55.8673,55.9588,55.818,55.8954,104400.0
2014-05-09 12:10:00,79.38,79.56,79.34,79.49,200400.0,55.8884,56.0151,55.8602,55.9658,200400.0
2014-05-09 12:20:00,79.52,79.52,79.21,79.25,124800.0,55.9869,55.9869,55.7687,55.7968,124800.0
2014-05-09 12:30:00,79.25,79.69,79.25,79.63,175100.0,55.7968,56.1066,55.7968,56.0644,175100.0
2014-05-09 12:40:00,79.63,79.75,79.48,79.61,139300.0,56.0644,56.1489,55.9588,56.0503,139300.0
2014-05-09 12:50:00,79.6,79.71,79.55,79.68,169200.0,56.0433,56.1207,56.0081,56.0996,169200.0
2014-05-09 13:00:00,79.68,79.7,79.56,79.58,109900.0,56.0996,56.1137,56.0151,56.0292,109900.0
2014-05-09 13:10:00,79.61,79.69,79.5,79.54,96800.0,56.0503,56.1066,55.9729,56.001,96800.0
2014-05-09 13:20:00,79.54,79.54,79.45,79.48,80200.0,56.001,56.001,55.9377,55.9588,80200.0
2014-05-09 13:30:00,79.48,79.6,79.45,79.6,94300.0,55.9588,56.0433,55.9377,56.0433,94300.0
2014-05-09 13:40:00,79.57,79.59,79.25,79.26,117400.0,56.0221,56.0362,55.7968,55.8039,117400.0
2014-05-09 13:50:00,79.26,79.34,79.17,79.2,113500.0,55.8039,55.8602,55.7405,55.7616,113500.0
2014-05-09 14:00:00,79.2,79.36,79.15,79.29,146200.0,55.7616,55.8743,55.7264,55.825,146200.0
2014-05-09 14:10:00,79.28,79.41,79.0,79.1,165100.0,55.818,55.9095,55.6208,55.6912,165100.0
2014-05-09 14:20:00,79.12,79.23,79.04,79.11,112300.0,55.7053,55.7828,55.649,55.6983,112300.0
2014-05-09 14:30:00,79.11,79.27,79.11,79.23,73200.0,55.6983,55.8109,55.6983,55.7828,73200.0
2014-05-09 14:40:00,79.25,79.34,79.17,79.24,153500.0,55.7968,55.8602,55.7405,55.7898,153500.0
2014-05-09 14:50:00,79.24,79.53,79.16,79.38,140000.0,55.7898,55.994,55.7335,55.8884,140000.0
2014-05-09 15:00:00,79.38,79.58,79.38,79.52,122400.0,55.8884,56.0292,55.8884,55.9869,122400.0
2014-05-09 15:10:00,79.49,79.61,79.47,79.52,142300.0,55.9658,56.0503,55.9517,55.9869,142300.0
2014-05-09 15:20:00,79.51,79.66,79.48,79.61,281700.0,55.9799,56.0855,55.9588,56.0503,281700.0
2014-05-09 15:30:00,79.6,79.66,79.48,79.52,194600.0,56.0433,56.0855,55.9588,55.9869,194600.0
2014-05-09 15:40:00,79.53,79.71,79.52,79.56,287900.0,55.994,56.1207,55.9869,56.0151,287900.0
2014-05-09 15:50:00,79.57,79.79,79.56,79.75,623800.0,56.0221,56.177,56.0151,56.1489,623800.0
2014-05-12 09:30:00,80.1,80.25,79.17,79.85,775100.0,56.3953,56.5009,55.7405,56.2193,775100.0
2014-05-12 09:40:00,79.88,80.19,79.78,80.19,543300.0,56.2404,56.4587,56.17,56.4587,543300.0
2014-05-12 09:50:00,80.18,80.22,79.95,80.22,432800.0,56.4516,56.4798,56.2897,56.4798,432800.0
2014-05-12 10:00:00,80.23,80.57,80.21,80.38,525400.0,56.4868,56.7262,56.4727,56.5924,525400.0
2014-05-12 10:10:00,80.38,80.59,80.28,80.34,305800.0,56.5924,56.7403,56.522,56.5643,305800.0
2014-05-12 10:20:00,80.35,80.73,80.31,80.59,357400.0,56.5713,56.8389,56.5432,56.7403,357400.0
2014-05-12 10:30:00,80.59,80.61,80.13,80.17,288100.0,56.7403,56.7544,56.4164,56.4446,288100.0
2014-05-12 10:40:00,80.19,80.49,79.88,80.22,354100.0,56.4587,56.6699,56.2404,56.4798,354100.0
2014-05-12 10:50:00,80.24,80.28,80.0,80.12,175700.0,56.4939,56.522,56.3249,56.4094,175700.0
2014-05-12 11:00:00,80.12,80.21,80.0,80.01,254800.0,56.4094,56.4727,56.3249,56.3319,254800.0
2014-05-12 11:10:00,80.03,80.05,79.86,79.92,250200.0,56.346,56.3601,56.2263,56.2686,250200.0
2014-05-12 11:20:00,79.91,80.07,79.91,80.04,213900.0,56.2615,56.3742,56.2615,56.3531,213900.0
2014-05-12 11:30:00,80.04,80.3,80.03,80.29,169300.0,56.3531,56.5361,56.346,56.5291,169300.0
2014-05-12 11:40:00,80.29,80.38,80.2,80.25,185900.0,56.5291,56.5924,56.4657,56.5009,185900.0
2014-05-12 11:50:00,80.26,80.42,80.22,80.41,187800.0,56.5079,56.6206,56.4798,56.6136,187800.0
2014-05-12 12:00:00,80.41,80.44,80.28,80.29,120800.0,56.6136,56.6347,56.522,56.5291,120800.0
2014-05-12 12:10:00,80.28,80.32,80.09,80.23,200500.0,56.522,56.5502,56.3883,56.4868,200500.0
2014-05-12 12:20:00,80.23,80.34,80.06,80.15,202800.0,56.4868,56.5643,56.3671,56.4305,202800.0
2014-05-12 12:30:00,80.15,80.37,80.15,80.3,156400.0,56.4305,56.5854,56.4305,56.5361,156400.0
2014-05-12 12:40:00,80.3,80.3,80.05,80.06,132600.0,56.5361,56.5361,56.3601,56.3671,132600.0
2014-05-12 12:50:00,80.07,80.14,80.04,80.08,106100.0,56.3742,56.4235,56.3531,56.3812,106100.0
2014-05-12 13:00:00,80.08,80.1,80.03,80.07,133100.0,56.3812,56.3953,56.346,56.3742,133100.0
2014-05-12 13:10:00,80.08,80.12,80.05,80.11,111700.0,56.3812,56.4094,56.3601,56.4023,111700.0
2014-05-12 13:20:00,80.1,80.19,80.1,80.15,111200.0,56.3953,56.4587,56.3953,56.4305,111200.0
2014-05-12 13:30:00,80.15,80.15,80.08,80.11,87300.0,56.4305,56.4305,56.3812,56.4023,87300.0
2014-05-12 13:40:00,80.11,80.25,80.09,80.25,136000.0,56.4023,56.5009,56.3883,56.5009,136000.0
2014-05-12 13:50:00,80.25,80.3,80.18,80.28,121400.0,56.5009,56.5361,56.4516,56.522,121400.0
2014-05-12 14:00:00,80.29,80.3,80.12,80.29,187800.0,56.5291,56.5361,56.4094,56.5291,187800.0
2014-05-12 14:10:00,80.29,80.33,80.13,80.13,191000.0,56.5291,56.5572,56.4164,56.4164,191000.0
2014-05-12 14:20:00,80.14,80.27,80.11,80.2,150800.0,56.4235,56.515,56.4023,56.4657,150800.0
2014-05-12 14:30:00,80.22,80.31,80.2,80.3,113000.0,56.4798,56.5432,56.4657,56.5361,113000.0
2014-05-12 14:40:00,80.29,80.34,80.25,80.3,172400.0,56.5291,56.5643,56.5009,56.5361,172400.0
2014-05-12 14:50:00,80.3,80.4,80.25,80.33,217300.0,56.5361,56.6065,56.5009,56.5572,217300.0
2014-05-12 15:00:00,80.34,80.46,80.29,80.33,206200.0,56.5643,56.6488,56.5291,56.5572,206200.0
2014-05-12 15:10:00,80.32,80.38,80.25,80.29,189700.0,56.5502,56.5924,56.5009,56.5291,189700.0
2014-05-12 15:20:00,80.28,80.38,80.24,80.33,174200.0,56.522,56.5924,56.4939,56.5572,174200.0
2014-05-12 15:30:00,80.33,80.4,80.27,80.39,277700.0,56.5572,56.6065,56.515,56.5995,277700.0
2014-05-12 15:40:00,80.39,80.47,80.36,80.4,271400.0,56.5995,56.6558,56.5784,56.6065,271400.0
2014-05-12 15:50:00,80.39,80.46,80.28,80.34,686300.0,56.5995,56.6488,56.522,56.5643,686300.0
2014-05-13 09:30:00,80.49,80.64,80.01,80.4,568200.0,56.6699,56.7755,56.3319,56.6065,568200.0
2014-05-13 09:40:00,80.38,80.44,80.06,80.42,334600.0,56.5924,56.6347,56.3671,56.6206,334600.0
2014-05-13 09:50:00,80.38,80.58,80.31,80.37,256600.0,56.5924,56.7332,56.5432,56.5854,256600.0
2014-05-13 10:00:00,80.39,80.69,80.2,80.64,214700.0,56.5995,56.8107,56.4657,56.7755,214700.0
2014-05-13 10:10:00,80.64,80.71,80.47,80.6,219000.0,56.7755,56.8248,56.6558,56.7473,219000.0
2014-05-13 10:20:00,80.59,80.67,80.37,80.57,158000.0,56.7403,56.7966,56.5854,56.7262,158000.0
2014-05-13 10:30:00,80.55,80.69,80.52,80.62,182900.0,56.7121,56.8107,56.691,56.7614,182900.0
2014-05-13 10:40:00,80.61,80.66,80.56,80.6,285100.0,56.7544,56.7896,56.7192,56.7473,285100.0
2014-05-13 10:50:00,80.59,80.66,80.48,80.54,147400.0,56.7403,56.7896,56.6628,56.7051,147400.0
2014-05-13 11:00:00,80.55,80.65,80.51,80.65,194300.0,56.7121,56.7825,56.684,56.7825,194300.0
2014-05-13 11:10:00,80.64,80.64,80.26,80.28,214400.0,56.7755,56.7755,56.5079,56.522,214400.0
2014-05-13 11:20:00,80.28,80.38,80.19,80.37,162800.0,56.522,56.5924,56.4587,56.5854,162800.0
2014-05-13 11:30:00,80.35,80.51,80.16,80.19,158700.0,56.5713,56.684,56.4375,56.4587,158700.0
2014-05-13 11:40:00,80.18,80.29,80.17,80.18,154100.0,56.4516,56.5291,56.4446,56.4516,154100.0
2014-05-13 11:50:00,80.17,80.35,80.11,80.23,185600.0,56.4446,56.5713,56.4023,56.4868,185600.0
2014-05-13 12:00:00,80.21,80.35,80.17,80.28,108200.0,56.4727,56.5713,56.4446,56.522,108200.0
2014-05-13 12:10:00,80.28,80.43,80.27,80.4,112600.0,56.522,56.6276,56.515,56.6065,112600.0
2014-05-13 12:20:00,80.41,80.41,80.29,80.34,83400.0,56.6136,56.6136,56.5291,56.5643,83400.0
2014-05-13 12:30:00,80.33,80.41,80.27,80.37,79200.0,56.5572,56.6136,56.515,56.5854,79200.0
2014-05-13 12:40:00,80.37,80.48,80.32,80.47,97500.0,56.5854,56.6628,56.5502,56.6558,97500.0
2014-05-13 12:50:00,80.48,80.51,80.42,80.49,118300.0,56.6628,56.684,56.6206,56.6699,118300.0
2014-05-13 13:00:00,80.48,80.49,80.42,80.46,106800.0,56.6628,56.6699,56.6206,56.6488,106800.0
2014-05-13 13:10:00,80.45,80.53,80.38,80.51,85500.0,56.6417,56.698,56.5924,56.684,85500.0
2014-05-13 13:20:00,80.51,80.59,80.44,80.45,133100.0,56.684,56.7403,56.6347,56.6417,133100.0
2014-05-13 13:30:00,80.45,80.51,80.25,80.34,116400.0,56.6417,56.684,56.5009,56.5643,116400.0
2014-05-13 13:40:00,80.34,80.46,80.26,80.44,163300.0,56.5643,56.6488,56.5079,56.6347,163300.0
2014-05-13 13:50:00,80.44,80.47,80.29,80.37,126000.0,56.6347,56.6558,56.5291,56.5854,126000.0
2014-05-13 14:00:00,80.39,80.5,80.31,80.43,107900.0,56.5995,56.6769,56.5432,56.6276,107900.0
2014-05-13 14:10:00,80.43,80.48,80.36,80.43,97900.0,56.6276,56.6628,56.5784,56.6276,97900.0
2014-05-13 14:20:00,80.43,80.47,80.35,80.36,128200.0,56.6276,56.6558,56.5713,56.5784,128200.0
2014-05-13 14:30:00,80.38,80.51,80.38,80.47,116800.0,56.5924,56.684,56.5924,56.6558,116800.0
2014-05-13 14:40:00,80.49,80.49,80.4,80.43,117800.0,56.6699,56.6699,56.6065,56.6276,117800.0
2014-05-13 14:50:00,80.43,80.46,80.37,80.39,141400.0,56.6276,56.6488,56.5854,56.5995,141400.0
2014-05-13 15:00:00,80.37,80.43,80.27,80.38,185800.0,56.5854,56.6276,56.515,56.5924,185800.0
2014-05-13 15:10:00,80.38,80.4,80.21,80.31,136400.0,56.5924,56.6065,56.4727,56.5432,136400.0
2014-05-13 15:20:00,80.32,80.33,80.13,80.28,182400.0,56.5502,56.5572,56.4164,56.522,182400.0
2014-05-13 15:30:00,80.29,80.31,80.21,80.24,178300.0,56.5291,56.5432,56.4727,56.4939,178300.0
2014-05-13 15:40:00,80.25,80.27,80.11,80.11,183700.0,56.5009,56.515,56.4023,56.4023,183700.0
2014-05-13 15:50:00,80.12,80.32,80.09,80.3,610200.0,56.4094,56.5502,56.3883,56.5361,610200.0
2014-05-14 09:30:00,80.18,80.4,79.61,79.78,466700.0,56.4516,56.6065,56.0503,56.17,466700.0
2014-05-14 09:40:00,79.79,80.02,79.75,79.76,447500.0,56.177,56.339,56.1489,56.1559,447500.0
2014-05-14 09:50:00,79.75,80.44,79.66,80.28,430700.0,56.1489,56.6347,56.0855,56.522,430700.0
2014-05-14 10:00:00,80.29,80.45,80.11,80.14,322700.0,56.5291,56.6417,56.4023,56.4235,322700.0
2014-05-14 10:10:00,80.14,80.21,80.01,80.15,300700.0,56.4235,56.4727,56.3319,56.4305,300700.0
2014-05-14 10:20:00,80.15,80.44,80.06,80.41,226000.0,56.4305,56.6347,56.3671,56.6136,226000.0
2014-05-14 10:30:00,80.41,80.58,80.34,80.54,263000.0,56.6136,56.7332,56.5643,56.7051,263000.0
2014-05-14 10:40:00,80.55,80.67,80.41,80.58,157700.0,56.7121,56.7966,56.6136,56.7332,157700.0
2014-05-14 10:50:00,80.57,80.79,80.4,80.41,200300.0,56.7262,56.8811,56.6065,56.6136,200300.0
2014-05-14 11:00:00,80.41,80.54,80.4,80.51,170200.0,56.6136,56.7051,56.6065,56.684,170200.0
2014-05-14 11:10:00,80.55,80.62,80.43,80.61,144100.0,56.7121,56.7614,56.6276,56.7544,144100.0
2014-05-14 11:20:00,80.58,80.66,80.29,80.41,168000.0,56.7332,56.7896,56.5291,56.6136,168000.0
2014-05-14 11:30:00,80.43,80.67,80.37,80.65,116100.0,56.6276,56.7966,56.5854,56.7825,116100.0
2014-05-14 11:40:00,80.67,80.75,80.64,80.68,128200.0,56.7966,56.8529,56.7755,56.8037,128200.0
2014-05-14 11:50:00,80.68,80.77,80.58,80.63,148700.0,56.8037,56.867,56.7332,56.7684,148700.0
2014-05-14 12:00:00,80.65,80.79,80.64,80.66,115800.0,56.7825,56.8811,56.7755,56.7896,115800.0
2014-05-14 12:10:00,80.66,80.79,80.62,80.78,432300.0,56.7896,56.8811,56.7614,56.8741,432300.0
2014-05-14 12:20:00,80.77,80.95,80.74,80.93,192200.0,56.867,56.9937,56.8459,56.9797,192200.0
2014-05-14 12:30:00,80.92,80.99,80.78,80.97,151900.0,56.9726,57.0219,56.8741,57.0078,151900.0
2014-05-14 12:40:00,80.97,81.1,80.94,81.08,244800.0,57.0078,57.0994,56.9867,57.0853,244800.0
2014-05-14 12:50:00,81.09,81.2,80.94,81.11,157800.0,57.0923,57.1698,56.9867,57.1064,157800.0
2014-05-14 13:00:00,81.11,81.3,81.1,81.24,175500.0,57.1064,57.2402,57.0994,57.1979,175500.0
2014-05-14 13:10:00,81.25,81.32,81.12,81.3,104500.0,57.205,57.2543,57.1134,57.2402,104500.0
2014-05-14 13:20:00,81.3,81.35,81.16,81.2,141800.0,57.2402,57.2754,57.1416,57.1698,141800.0
2014-05-14 13:30:00,81.18,81.39,81.14,81.36,175300.0,57.1557,57.3035,57.1275,57.2824,175300.0
2014-05-14 13:40:00,81.38,81.43,81.27,81.38,137400.0,57.2965,57.3317,57.219,57.2965,137400.0
2014-05-14 13:50:00,81.39,81.47,81.31,81.43,129600.0,57.3035,57.3599,57.2472,57.3317,129600.0
2014-05-14 14:00:00,81.43,81.49,81.28,81.37,160300.0,57.3317,57.3739,57.2261,57.2895,160300.0
2014-05-14 14:10:00,81.37,81.49,81.31,81.49,103000.0,57.2895,57.3739,57.2472,57.3739,103000.0
2014-05-14 14:20:00,81.49,81.58,81.45,81.52,179300.0,57.3739,57.4373,57.3458,57.3951,179300.0
2014-05-14 14:30:00,81.53,81.62,81.44,81.45,165600.0,57.4021,57.4655,57.3387,57.3458,165600.0
2014-05-14 14:40:00,81.44,81.56,81.16,81.22,206800.0,57.3387,57.4232,57.1416,57.1838,206800.0
2014-05-14 14:50:00,81.21,81.38,81.15,81.17,131300.0,57.1768,57.2965,57.1346,57.1486,131300.0
2014-05-14 15:00:00,81.17,81.19,80.9,80.9,285800.0,57.1486,57.1627,56.9585,56.9585,285800.0
2014-05-14 15:10:00,80.9,81.04,80.84,80.96,385500.0,56.9585,57.0571,56.9163,57.0008,385500.0
2014-05-14 15:20:00,80.96,80.99,80.79,80.92,214300.0,57.0008,57.0219,56.8811,56.9726,214300.0
2014-05-14 15:30:00,80.92,80.92,80.68,80.87,454000.0,56.9726,56.9726,56.8037,56.9374,454000.0
2014-05-14 15:40:00,80.88,80.91,80.78,80.8,290400.0,56.9445,56.9656,56.8741,56.8881,290400.0
2014-05-14 15:50:00,80.81,81.0,80.73,80.98,614900.0,56.8952,57.029,56.8389,57.0149,614900.0
2014-05-15 09:30:00,80.94,81.42,80.56,81.31,590400.0,56.9867,57.3247,56.7192,57.2472,590400.0
2014-05-15 09:40:00,81.31,81.33,80.51,80.55,414900.0,57.2472,57.2613,56.684,56.7121,414900.0
2014-05-15 09:50:00,80.56,81.0,80.36,80.79,413500.0,56.7192,57.029,56.5784,56.8811,413500.0
2014-05-15 10:00:00,80.75,80.97,80.01,80.09,558000.0,56.8529,57.0078,56.3319,56.3883,558000.0
2014-05-15 10:10:00,80.11,80.3,80.06,80.2,498800.0,56.4023,56.5361,56.3671,56.4657,498800.0
2014-05-15 10:20:00,80.21,80.37,80.13,80.21,278100.0,56.4727,56.5854,56.4164,56.4727,278100.0
2014-05-15 10:30:00,80.19,80.36,80.02,80.21,457100.0,56.4587,56.5784,56.339,56.4727,457100.0
2014-05-15 10:40:00,80.21,80.28,80.02,80.1,257100.0,56.4727,56.522,56.339,56.3953,257100.0
2014-05-15 10:50:00,80.1,80.21,80.09,80.16,156800.0,56.3953,56.4727,56.3883,56.4375,156800.0
2014-05-15 11:00:00,80.16,80.18,80.09,80.15,258000.0,56.4375,56.4516,56.3883,56.4305,258000.0
2014-05-15 11:10:00,80.14,80.17,79.46,79.63,454300.0,56.4235,56.4446,55.9447,56.0644,454300.0
2014-05-15 11:20:00,79.66,79.84,79.62,79.7,248700.0,56.0855,56.2122,56.0573,56.1137,248700.0
2014-05-15 11:30:00,79.7,80.09,79.7,80.02,260200.0,56.1137,56.3883,56.1137,56.339,260200.0
2014-05-15 11:40:00,80.03,80.03,79.68,79.73,264500.0,56.346,56.346,56.0996,56.1348,264500.0
2014-05-15 11:50:00,79.74,79.86,79.63,79.82,220200.0,56.1418,56.2263,56.0644,56.1982,220200.0
2014-05-15 12:00:00,79.81,80.15,79.75,79.99,193600.0,56.1911,56.4305,56.1489,56.3179,193600.0
2014-05-15 12:10:00,79.99,80.01,79.66,79.74,164400.0,56.3179,56.3319,56.0855,56.1418,164400.0
2014-05-15 12:20:00,79.73,79.81,79.62,79.79,101700.0,56.1348,56.1911,56.0573,56.177,101700.0
2014-05-15 12:30:00,79.8,80.03,79.76,79.83,107200.0,56.1841,56.346,56.1559,56.2052,107200.0
2014-05-15 12:40:00,79.81,79.98,79.76,79.84,77300.0,56.1911,56.3108,56.1559,56.2122,77300.0
2014-05-15 12:50:00,79.85,80.02,79.78,79.94,87100.0,56.2193,56.339,56.17,56.2826,87100.0
2014-05-15 13:00:00,79.95,80.04,79.84,79.89,97900.0,56.2897,56.3531,56.2122,56.2474,97900.0
2014-05-15 13:10:00,79.91,79.91,79.76,79.8,135100.0,56.2615,56.2615,56.1559,56.1841,135100.0
2014-05-15 13:20:00,79.8,79.91,79.77,79.91,114900.0,56.1841,56.2615,56.163,56.2615,114900.0
2014-05-15 13:30:00,79.92,80.07,79.88,79.93,101200.0,56.2686,56.3742,56.2404,56.2756,101200.0
2014-05-15 13:40:00,79.94,79.96,79.8,79.96,91600.0,56.2826,56.2967,56.1841,56.2967,91600.0
2014-05-15 13:50:00,79.94,80.03,79.89,80.02,80000.0,56.2826,56.346,56.2474,56.339,80000.0
2014-05-15 14:00:00,80.03,80.23,79.96,80.21,168600.0,56.346,56.4868,56.2967,56.4727,168600.0
2014-05-15 14:10:00,80.23,80.3,79.95,79.95,218500.0,56.4868,56.5361,56.2897,56.2897,218500.0
2014-05-15 14:20:00,79.95,80.2,79.89,80.2,183500.0,56.2897,56.4657,56.2474,56.4657,183500.0
2014-05-15 14:30:00,80.18,80.33,80.09,80.31,242600.0,56.4516,56.5572,56.3883,56.5432,242600.0
2014-05-15 14:40:00,80.32,80.35,80.14,80.28,223300.0,56.5502,56.5713,56.4235,56.522,223300.0
2014-05-15 14:50:00,80.29,80.39,80.21,80.23,245800.0,56.5291,56.5995,56.4727,56.4868,245800.0
2014-05-15 15:00:00,80.26,80.32,80.05,80.19,260600.0,56.5079,56.5502,56.3601,56.4587,260600.0
2014-05-15 15:10:00,80.19,80.26,80.05,80.11,178700.0,56.4587,56.5079,56.3601,56.4023,178700.0
2014-05-15 15:20:00,80.1,80.13,79.9,79.98,178100.0,56.3953,56.4164,56.2545,56.3108,178100.0
2014-05-15 15:30:00,80.0,80.28,79.94,80.2,256700.0,56.3249,56.522,56.2826,56.4657,256700.0
2014-05-15 15:40:00,80.2,80.22,80.01,80.06,380800.0,56.4657,56.4798,56.3319,56.3671,380800.0
2014-05-15 15:50:00,80.06,80.19,79.98,80.1,808300.0,56.3671,56.4587,56.3108,56.3953,808300.0
2014-05-16 09:30:00,80.3,80.79,80.2,80.37,1321000.0,56.5361,56.8811,56.4657,56.5854,1321000.0
2014-05-16 09:40:00,80.33,80.59,80.11,80.45,288500.0,56.5572,56.7403,56.4023,56.6417,288500.0
2014-05-16 09:50:00,80.48,80.73,80.28,80.69,195800.0,56.6628,56.8389,56.522,56.8107,195800.0
2014-05-16 10:00:00,80.7,80.76,80.13,80.26,285600.0,56.8177,56.86,56.4164,56.5079,285600.0
2014-05-16 10:10:00,80.25,80.28,79.69,79.82,348000.0,56.5009,56.522,56.1066,56.1982,348000.0
2014-05-16 10:20:00,79.81,79.92,79.43,79.61,383000.0,56.1911,56.2686,55.9236,56.0503,383000.0
2014-05-16 10:30:00,79.59,79.8,79.54,79.72,173300.0,56.0362,56.1841,56.001,56.1278,173300.0
2014-05-16 10:40:00,79.73,79.78,79.48,79.73,227100.0,56.1348,56.17,55.9588,56.1348,227100.0
2014-05-16 10:50:00,79.75,79.85,79.67,79.82,127300.0,56.1489,56.2193,56.0926,56.1982,127300.0
2014-05-16 11:00:00,79.81,79.86,79.7,79.73,95100.0,56.1911,56.2263,56.1137,56.1348,95100.0
2014-05-16 11:10:00,79.76,79.92,79.69,79.79,298800.0,56.1559,56.2686,56.1066,56.177,298800.0
2014-05-16 11:20:00,79.79,79.83,79.56,79.57,116500.0,56.177,56.2052,56.0151,56.0221,116500.0
2014-05-16 11:30:00,79.58,79.58,79.37,79.41,225400.0,56.0292,56.0292,55.8813,55.9095,225400.0
2014-05-16 11:40:00,79.4,79.51,79.22,79.42,161700.0,55.9025,55.9799,55.7757,55.9165,161700.0
2014-05-16 11:50:00,79.43,79.67,79.38,79.67,218500.0,55.9236,56.0926,55.8884,56.0926,218500.0
2014-05-16 12:00:00,79.66,79.88,79.62,79.66,179400.0,56.0855,56.2404,56.0573,56.0855,179400.0
2014-05-16 12:10:00,79.65,79.82,79.61,79.78,136700.0,56.0785,56.1982,56.0503,56.17,136700.0
2014-05-16 12:20:00,79.77,80.0,79.75,79.98,210600.0,56.163,56.3249,56.1489,56.3108,210600.0
2014-05-16 12:30:00,79.98,79.99,79.86,79.91,160600.0,56.3108,56.3179,56.2263,56.2615,160600.0
2014-05-16 12:40:00,79.91,79.91,79.69,79.76,87000.0,56.2615,56.2615,56.1066,56.1559,87000.0
2014-05-16 12:50:00,79.77,79.79,79.67,79.72,213500.0,56.163,56.177,56.0926,56.1278,213500.0
2014-05-16 13:00:00,79.71,79.75,79.56,79.73,135600.0,56.1207,56.1489,56.0151,56.1348,135600.0
2014-05-16 13:10:00,79.72,79.9,79.65,79.86,96600.0,56.1278,56.2545,56.0785,56.2263,96600.0
2014-05-16 13:20:00,79.85,80.0,79.81,79.95,107400.0,56.2193,56.3249,56.1911,56.2897,107400.0
2014-05-16 13:30:00,79.97,80.11,79.93,80.01,110700.0,56.3038,56.4023,56.2756,56.3319,110700.0
2014-05-16 13:40:00,80.01,80.17,79.96,80.14,312900.0,56.3319,56.4446,56.2967,56.4235,312900.0
2014-05-16 13:50:00,80.13,80.3,80.11,80.18,82900.0,56.4164,56.5361,56.4023,56.4516,82900.0
2014-05-16 14:00:00,80.19,80.2,80.05,80.17,78900.0,56.4587,56.4657,56.3601,56.4446,78900.0
2014-05-16 14:10:00,80.19,80.45,80.16,80.36,190200.0,56.4587,56.6417,56.4375,56.5784,190200.0
2014-05-16 14:20:00,80.36,80.36,80.23,80.3,94700.0,56.5784,56.5784,56.4868,56.5361,94700.0
2014-05-16 14:30:00,80.3,80.36,80.29,80.33,132800.0,56.5361,56.5784,56.5291,56.5572,132800.0
2014-05-16 14:40:00,80.33,80.38,80.17,80.17,173400.0,56.5572,56.5924,56.4446,56.4446,173400.0
2014-05-16 14:50:00,80.17,80.48,80.17,80.47,124900.0,56.4446,56.6628,56.4446,56.6558,124900.0
2014-05-16 15:00:00,80.45,80.64,80.42,80.6,192200.0,56.6417,56.7755,56.6206,56.7473,192200.0
2014-05-16 15:10:00,80.61,80.74,80.61,80.66,239400.0,56.7544,56.8459,56.7544,56.7896,239400.0
2014-05-16 15:20:00,80.65,80.65,80.57,80.58,216100.0,56.7825,56.7825,56.7262,56.7332,216100.0
2014-05-16 15:30:00,80.57,80.78,80.56,80.76,404300.0,56.7262,56.8741,56.7192,56.86,404300.0
2014-05-16 15:40:00,80.77,80.8,80.74,80.78,343300.0,56.867,56.8881,56.8459,56.8741,343300.0
2014-05-16 15:50:00,80.78,80.84,80.75,80.79,739400.0,56.8741,56.9163,56.8529,56.8811,739400.0
2014-05-19 09:30:00,80.74,81.85,80.5,81.82,778100.0,56.8459,57.6274,56.6769,57.6063,778100.0
2014-05-19 09:40:00,81.85,81.95,81.4,81.55,546000.0,57.6274,57.6978,57.3106,57.4162,546000.0
2014-05-19 09:50:00,81.55,81.71,81.18,81.68,302900.0,57.4162,57.5288,57.1557,57.5077,302900.0
2014-05-19 10:00:00,81.67,81.86,81.29,81.75,313300.0,57.5007,57.6344,57.2331,57.557,313300.0
2014-05-19 10:10:00,81.75,81.9,81.54,81.86,260500.0,57.557,57.6626,57.4091,57.6344,260500.0
2014-05-19 10:20:00,81.89,81.9,81.54,81.64,362700.0,57.6556,57.6626,57.4091,57.4796,362700.0
2014-05-19 10:30:00,81.65,81.73,81.41,81.55,273900.0,57.4866,57.5429,57.3176,57.4162,273900.0
2014-05-19 10:40:00,81.55,81.73,81.51,81.67,221500.0,57.4162,57.5429,57.388,57.5007,221500.0
2014-05-19 10:50:00,81.69,81.89,81.69,81.81,145100.0,57.5148,57.6556,57.5148,57.5992,145100.0
2014-05-19 11:00:00,81.81,81.94,81.74,81.78,159200.0,57.5992,57.6908,57.55,57.5781,159200.0
2014-05-19 11:10:00,81.79,82.0,81.78,81.97,313100.0,57.5852,57.733,57.5781,57.7119,313100.0
2014-05-19 11:20:00,81.96,82.03,81.86,81.86,158400.0,57.7049,57.7541,57.6344,57.6344,158400.0
2014-05-19 11:30:00,81.86,81.9,81.72,81.84,121200.0,57.6344,57.6626,57.5359,57.6204,121200.0
2014-05-19 11:40:00,81.83,81.85,81.6,81.67,115300.0,57.6133,57.6274,57.4514,57.5007,115300.0
2014-05-19 11:50:00,81.67,81.78,81.66,81.72,116600.0,57.5007,57.5781,57.4936,57.5359,116600.0
2014-05-19 12:00:00,81.72,81.79,81.64,81.73,138500.0,57.5359,57.5852,57.4796,57.5429,138500.0
2014-05-19 12:10:00,81.73,81.74,81.65,81.71,97900.0,57.5429,57.55,57.4866,57.5288,97900.0
2014-05-19 12:20:00,81.71,81.86,81.7,81.81,76300.0,57.5288,57.6344,57.5218,57.5992,76300.0
2014-05-19 12:30:00,81.79,81.79,81.62,81.65,143900.0,57.5852,57.5852,57.4655,57.4866,143900.0
2014-05-19 12:40:00,81.66,81.76,81.64,81.7,98700.0,57.4936,57.564,57.4796,57.5218,98700.0
2014-05-19 12:50:00,81.72,81.72,81.6,81.66,116900.0,57.5359,57.5359,57.4514,57.4936,116900.0
2014-05-19 13:00:00,81.66,81.77,81.63,81.68,145300.0,57.4936,57.5711,57.4725,57.5077,145300.0
2014-05-19 13:10:00,81.68,81.74,81.6,81.63,117300.0,57.5077,57.55,57.4514,57.4725,117300.0
2014-05-19 13:20:00,81.64,81.72,81.61,81.64,111800.0,57.4796,57.5359,57.4584,57.4796,111800.0
2014-05-19 13:30:00,81.62,81.74,81.57,81.64,141100.0,57.4655,57.55,57.4303,57.4796,141100.0
2014-05-19 13:40:00,81.64,81.74,81.6,81.72,134800.0,57.4796,57.55,57.4514,57.5359,134800.0
2014-05-19 13:50:00,81.72,81.72,81.58,81.68,134900.0,57.5359,57.5359,57.4373,57.5077,134900.0
2014-05-19 14:00:00,81.7,81.74,81.67,81.73,98300.0,57.5218,57.55,57.5007,57.5429,98300.0
2014-05-19 14:10:00,81.72,81.75,81.7,81.74,124000.0,57.5359,57.557,57.5218,57.55,124000.0
2014-05-19 14:20:00,81.75,81.92,81.75,81.79,161500.0,57.557,57.6767,57.557,57.5852,161500.0
2014-05-19 14:30:00,81.78,81.85,81.7,81.81,128400.0,57.5781,57.6274,57.5218,57.5992,128400.0
2014-05-19 14:40:00,81.81,81.87,81.77,81.84,88200.0,57.5992,57.6415,57.5711,57.6204,88200.0
2014-05-19 14:50:00,81.84,81.9,81.8,81.89,147300.0,57.6204,57.6626,57.5922,57.6556,147300.0
2014-05-19 15:00:00,81.89,81.93,81.87,81.91,135600.0,57.6556,57.6837,57.6415,57.6696,135600.0
2014-05-19 15:10:00,81.9,81.92,81.76,81.81,210400.0,57.6626,57.6767,57.564,57.5992,210400.0
2014-05-19 15:20:00,81.8,81.87,81.75,81.86,246800.0,57.5922,57.6415,57.557,57.6344,246800.0
2014-05-19 15:30:00,81.86,81.95,81.85,81.88,299100.0,57.6344,57.6978,57.6274,57.6485,299100.0
2014-05-19 15:40:00,81.88,82.0,81.87,81.99,352800.0,57.6485,57.733,57.6415,57.726,352800.0
2014-05-19 15:50:00,82.0,82.1,81.99,82.05,881500.0,57.733,57.8034,57.726,57.7682,881500.0
2014-05-20 09:30:00,82.03,82.47,81.82,82.24,871300.0,57.7541,58.0639,57.6063,57.902,871300.0
2014-05-20 09:40:00,82.25,82.45,82.15,82.2,368700.0,57.909,58.0498,57.8386,57.8738,368700.0
2014-05-20 09:50:00,82.19,82.26,81.94,82.02,286400.0,57.8668,57.9161,57.6908,57.7471,286400.0
2014-05-20 10:00:00,82.02,82.2,81.86,81.98,242200.0,57.7471,57.8738,57.6344,57.7189,242200.0
2014-05-20 10:10:00,81.98,82.32,81.98,82.19,180600.0,57.7189,57.9583,57.7189,57.8668,180600.0
2014-05-20 10:20:00,82.19,82.22,81.97,82.0,257400.0,57.8668,57.8879,57.7119,57.733,257400.0
2014-05-20 10:30:00,82.0,82.02,81.61,81.67,361800.0,57.733,57.7471,57.4584,57.5007,361800.0
2014-05-20 10:40:00,81.65,81.95,81.58,81.9,194400.0,57.4866,57.6978,57.4373,57.6626,194400.0
2014-05-20 10:50:00,81.89,82.19,81.87,82.19,171600.0,57.6556,57.8668,57.6415,57.8668,171600.0
2014-05-20 11:00:00,82.2,82.28,82.13,82.18,112100.0,57.8738,57.9302,57.8245,57.8597,112100.0
2014-05-20 11:10:00,82.18,82.25,82.08,82.09,160700.0,57.8597,57.909,57.7893,57.7964,160700.0
2014-05-20 11:20:00,82.09,82.2,82.0,82.13,161300.0,57.7964,57.8738,57.733,57.8245,161300.0
2014-05-20 11:30:00,82.12,82.16,82.03,82.03,153100.0,57.8175,57.8457,57.7541,57.7541,153100.0
2014-05-20 11:40:00,82.05,82.17,82.04,82.12,214200.0,57.7682,57.8527,57.7612,57.8175,214200.0
2014-05-20 11:50:00,82.12,82.15,81.78,81.81,235400.0,57.8175,57.8386,57.5781,57.5992,235400.0
2014-05-20 12:00:00,81.82,81.86,81.48,81.51,257100.0,57.6063,57.6344,57.3669,57.388,257100.0
2014-05-20 12:10:00,81.52,81.56,81.35,81.47,198000.0,57.3951,57.4232,57.2754,57.3599,198000.0
2014-05-20 12:20:00,81.48,81.61,81.43,81.46,101700.0,57.3669,57.4584,57.3317,57.3528,101700.0
2014-05-20 12:30:00,81.48,81.56,81.39,81.48,122100.0,57.3669,57.4232,57.3035,57.3669,122100.0
2014-05-20 12:40:00,81.5,81.52,81.3,81.42,132900.0,57.381,57.3951,57.2402,57.3247,132900.0
2014-05-20 12:50:00,81.42,81.44,81.27,81.41,145200.0,57.3247,57.3387,57.219,57.3176,145200.0
2014-05-20 13:00:00,81.4,81.61,81.37,81.46,138600.0,57.3106,57.4584,57.2895,57.3528,138600.0
2014-05-20 13:10:00,81.45,81.47,81.23,81.34,182400.0,57.3458,57.3599,57.1909,57.2683,182400.0
2014-05-20 13:20:00,81.33,81.37,81.18,81.26,272000.0,57.2613,57.2895,57.1557,57.212,272000.0
2014-05-20 13:30:00,81.28,81.32,81.05,81.1,193400.0,57.2261,57.2543,57.0642,57.0994,193400.0
2014-05-20 13:40:00,81.1,81.1,80.86,81.03,248700.0,57.0994,57.0994,56.9304,57.0501,248700.0
2014-05-20 13:50:00,81.01,81.07,80.85,80.94,179400.0,57.036,57.0782,56.9233,56.9867,179400.0
2014-05-20 14:00:00,80.94,81.22,80.94,81.16,257300.0,56.9867,57.1838,56.9867,57.1416,257300.0
2014-05-20 14:10:00,81.18,81.27,81.1,81.24,113400.0,57.1557,57.219,57.0994,57.1979,113400.0
2014-05-20 14:20:00,81.25,81.3,81.04,81.14,183100.0,57.205,57.2402,57.0571,57.1275,183100.0
2014-05-20 14:30:00,81.13,81.14,80.74,80.74,209700.0,57.1205,57.1275,56.8459,56.8459,209700.0
2014-05-20 14:40:00,80.74,80.89,80.72,80.85,177800.0,56.8459,56.9515,56.8318,56.9233,177800.0
2014-05-20 14:50:00,80.85,80.9,80.75,80.84,178000.0,56.9233,56.9585,56.8529,56.9163,178000.0
2014-05-20 15:00:00,80.85,81.11,80.83,81.09,198600.0,56.9233,57.1064,56.9093,57.0923,198600.0
2014-05-20 15:10:00,81.08,81.2,81.04,81.15,160100.0,57.0853,57.1698,57.0571,57.1346,160100.0
2014-05-20 15:20:00,81.17,81.26,81.04,81.11,220800.0,57.1486,57.212,57.0571,57.1064,220800.0
2014-05-20 15:30:00,81.12,81.32,81.11,81.3,365900.0,57.1134,57.2543,57.1064,57.2402,365900.0
2014-05-20 15:40:00,81.3,81.35,81.06,81.07,323600.0,57.2402,57.2754,57.0712,57.0782,323600.0
2014-05-20 15:50:00,81.09,81.28,81.04,81.13,567300.0,57.0923,57.2261,57.0571,57.1205,567300.0
2014-05-21 09:30:00,81.26,81.98,80.86,81.89,525400.0,57.212,57.7189,56.9304,57.6556,525400.0
2014-05-21 09:40:00,81.89,81.9,81.36,81.61,462100.0,57.6556,57.6626,57.2824,57.4584,462100.0
2014-05-21 09:50:00,81.6,81.88,81.5,81.57,303000.0,57.4514,57.6485,57.381,57.4303,303000.0
2014-05-21 10:00:00,81.57,81.69,81.5,81.69,202800.0,57.4303,57.5148,57.381,57.5148,202800.0
2014-05-21 10:10:00,81.69,81.88,81.65,81.72,221000.0,57.5148,57.6485,57.4866,57.5359,221000.0
2014-05-21 10:20:00,81.72,81.73,81.38,81.38,201100.0,57.5359,57.5429,57.2965,57.2965,201100.0
2014-05-21 10:30:00,81.39,81.72,81.39,81.58,186100.0,57.3035,57.5359,57.3035,57.4373,186100.0
2014-05-21 10:40:00,81.58,81.74,81.52,81.71,170700.0,57.4373,57.55,57.3951,57.5288,170700.0
2014-05-21 10:50:00,81.71,81.75,81.52,81.52,172100.0,57.5288,57.557,57.3951,57.3951,172100.0
2014-05-21 11:00:00,81.51,81.51,81.23,81.44,248900.0,57.388,57.388,57.1909,57.3387,248900.0
2014-05-21 11:10:00,81.45,81.54,81.36,81.37,181200.0,57.3458,57.4091,57.2824,57.2895,181200.0
2014-05-21 11:20:00,81.34,81.41,81.01,81.03,244800.0,57.2683,57.3176,57.036,57.0501,244800.0
2014-05-21 11:30:00,81.01,81.04,80.77,80.94,555600.0,57.036,57.0571,56.867,56.9867,555600.0
2014-05-21 11:40:00,80.97,81.0,80.79,80.82,214400.0,57.0078,57.029,56.8811,56.9022,214400.0
2014-05-21 11:50:00,80.81,80.95,80.68,80.94,149600.0,56.8952,56.9937,56.8037,56.9867,149600.0
2014-05-21 12:00:00,80.97,81.26,80.88,81.15,195100.0,57.0078,57.212,56.9445,57.1346,195100.0
2014-05-21 12:10:00,81.15,81.17,81.11,81.11,84900.0,57.1346,57.1486,57.1064,57.1064,84900.0
2014-05-21 12:20:00,81.12,81.34,81.05,81.33,171500.0,57.1134,57.2683,57.0642,57.2613,171500.0
2014-05-21 12:30:00,81.34,81.49,81.34,81.43,166600.0,57.2683,57.3739,57.2683,57.3317,166600.0
2014-05-21 12:40:00,81.44,81.44,81.37,81.37,93600.0,57.3387,57.3387,57.2895,57.2895,93600.0
2014-05-21 12:50:00,81.36,81.38,81.25,81.27,93100.0,57.2824,57.2965,57.205,57.219,93100.0
2014-05-21 13:00:00,81.29,81.5,81.25,81.46,108000.0,57.2331,57.381,57.205,57.3528,108000.0
2014-05-21 13:10:00,81.45,81.47,81.34,81.45,76400.0,57.3458,57.3599,57.2683,57.3458,76400.0
2014-05-21 13:20:00,81.44,81.54,81.4,81.51,135600.0,57.3387,57.4091,57.3106,57.388,135600.0
2014-05-21 13:30:00,81.51,81.55,81.34,81.51,140000.0,57.388,57.4162,57.2683,57.388,140000.0
2014-05-21 13:40:00,81.5,81.63,81.47,81.48,103600.0,57.381,57.4725,57.3599,57.3669,103600.0
2014-05-21 13:50:00,81.49,81.64,81.46,81.46,95600.0,57.3739,57.4796,57.3528,57.3528,95600.0
2014-05-21 14:00:00,81.48,81.79,81.41,81.63,192300.0,57.3669,57.5852,57.3176,57.4725,192300.0
2014-05-21 14:10:00,81.61,81.61,81.34,81.53,125800.0,57.4584,57.4584,57.2683,57.4021,125800.0
2014-05-21 14:20:00,81.53,81.73,81.5,81.61,93900.0,57.4021,57.5429,57.381,57.4584,93900.0
2014-05-21 14:30:00,81.61,81.7,81.55,81.6,103000.0,57.4584,57.5218,57.4162,57.4514,103000.0
2014-05-21 14:40:00,81.61,81.83,81.59,81.83,167300.0,57.4584,57.6133,57.4443,57.6133,167300.0
2014-05-21 14:50:00,81.84,81.89,81.78,81.78,168400.0,57.6204,57.6556,57.5781,57.5781,168400.0
2014-05-21 15:00:00,81.78,81.9,81.75,81.82,116700.0,57.5781,57.6626,57.557,57.6063,116700.0
2014-05-21 15:10:00,81.83,81.98,81.81,81.92,276100.0,57.6133,57.7189,57.5992,57.6767,276100.0
2014-05-21 15:20:00,81.93,81.97,81.88,81.88,126000.0,57.6837,57.7119,57.6485,57.6485,126000.0
2014-05-21 15:30:00,81.88,81.93,81.7,81.74,232900.0,57.6485,57.6837,57.5218,57.55,232900.0
2014-05-21 15:40:00,81.74,81.75,81.61,81.64,225400.0,57.55,57.557,57.4584,57.4796,225400.0
2014-05-21 15:50:00,81.64,81.81,81.64,81.8,459600.0,57.4796,57.5992,57.4796,57.5922,459600.0
2014-05-22 09:30:00,81.63,81.95,81.56,81.89,503900.0,57.4725,57.6978,57.4232,57.6556,503900.0
2014-05-22 09:40:00,81.88,82.77,81.81,82.62,547800.0,57.6485,58.2751,57.5992,58.1695,547800.0
2014-05-22 09:50:00,82.61,82.96,82.56,82.69,462700.0,58.1625,58.4089,58.1273,58.2188,462700.0
2014-05-22 10:00:00,82.68,82.73,82.29,82.43,255900.0,58.2118,58.247,57.9372,58.0358,255900.0
2014-05-22 10:10:00,82.46,82.79,82.45,82.68,185000.0,58.0569,58.2892,58.0498,58.2118,185000.0
2014-05-22 10:20:00,82.64,82.73,82.42,82.62,158700.0,58.1836,58.247,58.0287,58.1695,158700.0
2014-05-22 10:30:00,82.6,82.8,82.6,82.8,122500.0,58.1555,58.2963,58.1555,58.2963,122500.0
2014-05-22 10:40:00,82.78,82.9,82.72,82.9,161900.0,58.2822,58.3667,58.2399,58.3667,161900.0
2014-05-22 10:50:00,82.9,83.24,82.89,83.11,403900.0,58.3667,58.606,58.3596,58.5145,403900.0
2014-05-22 11:00:00,83.11,83.23,83.08,83.22,199700.0,58.5145,58.599,58.4934,58.592,199700.0
2014-05-22 11:10:00,83.22,83.4,83.18,83.38,246200.0,58.592,58.7187,58.5638,58.7046,246200.0
2014-05-22 11:20:00,83.39,83.45,83.14,83.2,328400.0,58.7117,58.7539,58.5356,58.5779,328400.0
2014-05-22 11:30:00,83.19,83.31,83.11,83.29,245800.0,58.5708,58.6553,58.5145,58.6413,245800.0
2014-05-22 11:40:00,83.28,83.45,83.27,83.33,227900.0,58.6342,58.7539,58.6272,58.6694,227900.0
2014-05-22 11:50:00,83.33,83.59,83.31,83.51,434100.0,58.6694,58.8525,58.6553,58.7961,434100.0
2014-05-22 12:00:00,83.51,83.55,83.35,83.49,233700.0,58.7961,58.8243,58.6835,58.7821,233700.0
2014-05-22 12:10:00,83.49,83.56,83.44,83.55,155300.0,58.7821,58.8313,58.7469,58.8243,155300.0
2014-05-22 12:20:00,83.56,83.62,83.42,83.53,223100.0,58.8313,58.8736,58.7328,58.8102,223100.0
2014-05-22 12:30:00,83.52,83.6,83.4,83.53,239500.0,58.8032,58.8595,58.7187,58.8102,239500.0
2014-05-22 12:40:00,83.53,83.7,83.52,83.61,248200.0,58.8102,58.9299,58.8032,58.8666,248200.0
2014-05-22 12:50:00,83.62,83.66,83.46,83.49,205700.0,58.8736,58.9018,58.7609,58.7821,205700.0
2014-05-22 13:00:00,83.49,83.63,83.4,83.62,156000.0,58.7821,58.8806,58.7187,58.8736,156000.0
2014-05-22 13:10:00,83.61,83.62,83.43,83.47,140600.0,58.8666,58.8736,58.7398,58.768,140600.0
2014-05-22 13:20:00,83.48,83.49,83.36,83.46,144000.0,58.775,58.7821,58.6905,58.7609,144000.0
2014-05-22 13:30:00,83.46,83.5,83.43,83.48,174400.0,58.7609,58.7891,58.7398,58.775,174400.0
2014-05-22 13:40:00,83.48,83.58,83.45,83.53,117500.0,58.775,58.8454,58.7539,58.8102,117500.0
2014-05-22 13:50:00,83.55,83.58,83.4,83.42,125400.0,58.8243,58.8454,58.7187,58.7328,125400.0
2014-05-22 14:00:00,83.41,83.48,83.34,83.39,129900.0,58.7257,58.775,58.6765,58.7117,129900.0
2014-05-22 14:10:00,83.39,83.42,83.28,83.37,93700.0,58.7117,58.7328,58.6342,58.6976,93700.0
2014-05-22 14:20:00,83.38,83.44,83.34,83.4,123000.0,58.7046,58.7469,58.6765,58.7187,123000.0
2014-05-22 14:30:00,83.39,83.44,83.14,83.2,184800.0,58.7117,58.7469,58.5356,58.5779,184800.0
2014-05-22 14:40:00,83.21,83.32,83.15,83.29,174000.0,58.5849,58.6624,58.5427,58.6413,174000.0
2014-05-22 14:50:00,83.29,83.48,83.26,83.47,172600.0,58.6413,58.775,58.6201,58.768,172600.0
2014-05-22 15:00:00,83.47,83.49,83.33,83.39,123200.0,58.768,58.7821,58.6694,58.7117,123200.0
2014-05-22 15:10:00,83.39,83.43,83.28,83.38,178000.0,58.7117,58.7398,58.6342,58.7046,178000.0
2014-05-22 15:20:00,83.38,83.43,83.25,83.31,264800.0,58.7046,58.7398,58.6131,58.6553,264800.0
2014-05-22 15:30:00,83.31,83.4,83.3,83.37,187000.0,58.6553,58.7187,58.6483,58.6976,187000.0
2014-05-22 15:40:00,83.36,83.37,83.03,83.08,353200.0,58.6905,58.6976,58.4582,58.4934,353200.0
2014-05-22 15:50:00,83.08,83.08,82.81,82.9,653100.0,58.4934,58.4934,58.3033,58.3667,653100.0
2014-05-23 09:30:00,82.43,82.5,81.8,81.88,857900.0,58.0358,58.085,57.5922,57.6485,857900.0
2014-05-23 09:40:00,81.87,82.08,81.28,81.41,993300.0,57.6415,57.7893,57.2261,57.3176,993300.0
2014-05-23 09:50:00,81.43,81.74,81.22,81.58,578600.0,57.3317,57.55,57.1838,57.4373,578600.0
2014-05-23 10:00:00,81.59,82.0,81.52,81.61,482900.0,57.4443,57.733,57.3951,57.4584,482900.0
2014-05-23 10:10:00,81.61,81.68,81.47,81.6,313900.0,57.4584,57.5077,57.3599,57.4514,313900.0
2014-05-23 10:20:00,81.6,81.63,81.3,81.44,303900.0,57.4514,57.4725,57.2402,57.3387,303900.0
2014-05-23 10:30:00,81.44,81.56,81.31,81.44,305200.0,57.3387,57.4232,57.2472,57.3387,305200.0
2014-05-23 10:40:00,81.45,81.56,81.36,81.48,194500.0,57.3458,57.4232,57.2824,57.3669,194500.0
2014-05-23 10:50:00,81.48,81.53,81.44,81.45,190700.0,57.3669,57.4021,57.3387,57.3458,190700.0
2014-05-23 11:00:00,81.45,81.51,81.38,81.38,215400.0,57.3458,57.388,57.2965,57.2965,215400.0
2014-05-23 11:10:00,81.38,81.42,81.22,81.3,363200.0,57.2965,57.3247,57.1838,57.2402,363200.0
2014-05-23 11:20:00,81.29,81.44,81.28,81.39,195600.0,57.2331,57.3387,57.2261,57.3035,195600.0
2014-05-23 11:30:00,81.39,81.51,81.39,81.5,207000.0,57.3035,57.388,57.3035,57.381,207000.0
2014-05-23 11:40:00,81.5,81.87,81.49,81.65,334700.0,57.381,57.6415,57.3739,57.4866,334700.0
2014-05-23 11:50:00,81.65,81.76,81.6,81.71,373500.0,57.4866,57.564,57.4514,57.5288,373500.0
2014-05-23 12:00:00,81.71,81.74,81.55,81.59,172700.0,57.5288,57.55,57.4162,57.4443,172700.0
2014-05-23 12:10:00,81.59,81.62,81.48,81.58,132400.0,57.4443,57.4655,57.3669,57.4373,132400.0
2014-05-23 12:20:00,81.58,81.58,81.41,81.47,207500.0,57.4373,57.4373,57.3176,57.3599,207500.0
2014-05-23 12:30:00,81.48,81.56,81.44,81.47,142700.0,57.3669,57.4232,57.3387,57.3599,142700.0
2014-05-23 12:40:00,81.46,81.48,81.42,81.46,98300.0,57.3528,57.3669,57.3247,57.3528,98300.0
2014-05-23 12:50:00,81.46,81.58,81.45,81.54,137800.0,57.3528,57.4373,57.3458,57.4091,137800.0
2014-05-23 13:00:00,81.56,81.58,81.51,81.52,133500.0,57.4232,57.4373,57.388,57.3951,133500.0
2014-05-23 13:10:00,81.52,81.54,81.43,81.44,107500.0,57.3951,57.4091,57.3317,57.3387,107500.0
2014-05-23 13:20:00,81.44,81.47,81.35,81.35,245900.0,57.3387,57.3599,57.2754,57.2754,245900.0
2014-05-23 13:30:00,81.36,81.37,81.2,81.2,189400.0,57.2824,57.2895,57.1698,57.1698,189400.0
2014-05-23 13:40:00,81.2,81.22,81.01,81.02,379300.0,57.1698,57.1838,57.036,57.043,379300.0
2014-05-23 13:50:00,81.01,81.12,80.9,81.09,356600.0,57.036,57.1134,56.9585,57.0923,356600.0
2014-05-23 14:00:00,81.1,81.24,81.1,81.24,157700.0,57.0994,57.1979,57.0994,57.1979,157700.0
2014-05-23 14:10:00,81.23,81.23,81.16,81.22,181800.0,57.1909,57.1909,57.1416,57.1838,181800.0
2014-05-23 14:20:00,81.22,81.26,81.12,81.14,152100.0,57.1838,57.212,57.1134,57.1275,152100.0
2014-05-23 14:30:00,81.14,81.25,81.11,81.22,181200.0,57.1275,57.205,57.1064,57.1838,181200.0
2014-05-23 14:40:00,81.21,81.21,81.05,81.08,126900.0,57.1768,57.1768,57.0642,57.0853,126900.0
2014-05-23 14:50:00,81.08,81.18,81.07,81.08,155800.0,57.0853,57.1557,57.0782,57.0853,155800.0
2014-05-23 15:00:00,81.09,81.11,81.0,81.05,156900.0,57.0923,57.1064,57.029,57.0642,156900.0
2014-05-23 15:10:00,81.05,81.1,80.95,80.95,335200.0,57.0642,57.0994,56.9937,56.9937,335200.0
2014-05-23 15:20:00,80.96,80.99,80.9,80.91,321000.0,57.0008,57.0219,56.9585,56.9656,321000.0
2014-05-23 15:30:00,80.9,81.01,80.75,81.0,625900.0,56.9585,57.036,56.8529,57.029,625900.0
2014-05-23 15:40:00,81.01,81.01,80.86,80.86,453700.0,57.036,57.036,56.9304,56.9304,453700.0
2014-05-23 15:50:00,80.87,81.02,80.86,80.94,769000.0,56.9374,57.043,56.9304,56.9867,769000.0
2014-05-27 09:30:00,82.08,82.16,81.7,81.95,804000.0,57.7893,57.8457,57.5218,57.6978,804000.0
2014-05-27 09:40:00,81.98,82.06,81.62,81.84,552900.0,57.7189,57.7753,57.4655,57.6204,552900.0
2014-05-27 09:50:00,81.86,81.92,81.24,81.24,391800.0,57.6344,57.6767,57.1979,57.1979,391800.0
2014-05-27 10:00:00,81.24,81.64,81.12,81.63,276800.0,57.1979,57.4796,57.1134,57.4725,276800.0
2014-05-27 10:10:00,81.62,81.97,81.45,81.87,261500.0,57.4655,57.7119,57.3458,57.6415,261500.0
2014-05-27 10:20:00,81.87,82.16,81.86,82.15,300300.0,57.6415,57.8457,57.6344,57.8386,300300.0
2014-05-27 10:30:00,82.16,82.18,81.9,81.92,159800.0,57.8457,57.8597,57.6626,57.6767,159800.0
2014-05-27 10:40:00,81.91,82.16,81.89,82.13,140700.0,57.6696,57.8457,57.6556,57.8245,140700.0
2014-05-27 10:50:00,82.14,82.2,82.03,82.13,233700.0,57.8316,57.8738,57.7541,57.8245,233700.0
2014-05-27 11:00:00,82.13,82.36,82.08,82.35,280500.0,57.8245,57.9865,57.7893,57.9794,280500.0
2014-05-27 11:10:00,82.34,82.48,82.29,82.43,184800.0,57.9724,58.071,57.9372,58.0358,184800.0
2014-05-27 11:20:00,82.42,82.49,82.39,82.46,222300.0,58.0287,58.078,58.0076,58.0569,222300.0
2014-05-27 11:30:00,82.46,82.7,82.46,82.66,272400.0,58.0569,58.2259,58.0569,58.1977,272400.0
2014-05-27 11:40:00,82.67,82.83,82.63,82.81,306000.0,58.2047,58.3174,58.1766,58.3033,306000.0
2014-05-27 11:50:00,82.79,82.82,82.6,82.79,176500.0,58.2892,58.3103,58.1555,58.2892,176500.0
2014-05-27 12:00:00,82.79,82.95,82.77,82.85,135300.0,58.2892,58.4019,58.2751,58.3315,135300.0
2014-05-27 12:10:00,82.86,82.86,82.47,82.5,150300.0,58.3385,58.3385,58.0639,58.085,150300.0
2014-05-27 12:20:00,82.5,82.52,82.28,82.4,131600.0,58.085,58.0991,57.9302,58.0146,131600.0
2014-05-27 12:30:00,82.39,82.45,82.29,82.39,116600.0,58.0076,58.0498,57.9372,58.0076,116600.0
2014-05-27 12:40:00,82.41,82.48,82.38,82.41,103000.0,58.0217,58.071,58.0006,58.0217,103000.0
2014-05-27 12:50:00,82.41,82.47,82.35,82.44,91400.0,58.0217,58.0639,57.9794,58.0428,91400.0
2014-05-27 13:00:00,82.45,82.45,82.21,82.26,123700.0,58.0498,58.0498,57.8809,57.9161,123700.0
2014-05-27 13:10:00,82.27,82.27,82.06,82.06,168200.0,57.9231,57.9231,57.7753,57.7753,168200.0
2014-05-27 13:20:00,82.06,82.08,81.87,81.95,199700.0,57.7753,57.7893,57.6415,57.6978,199700.0
2014-05-27 13:30:00,81.95,81.98,81.85,81.97,113600.0,57.6978,57.7189,57.6274,57.7119,113600.0
2014-05-27 13:40:00,81.97,82.01,81.82,81.92,144000.0,57.7119,57.7401,57.6063,57.6767,144000.0
2014-05-27 13:50:00,81.93,82.1,81.9,82.08,103400.0,57.6837,57.8034,57.6626,57.7893,103400.0
2014-05-27 14:00:00,82.08,82.18,82.06,82.18,101400.0,57.7893,57.8597,57.7753,57.8597,101400.0
2014-05-27 14:10:00,82.17,82.18,82.03,82.11,111600.0,57.8527,57.8597,57.7541,57.8105,111600.0
2014-05-27 14:20:00,82.1,82.16,82.02,82.02,122500.0,57.8034,57.8457,57.7471,57.7471,122500.0
2014-05-27 14:30:00,82.03,82.04,81.82,81.83,192000.0,57.7541,57.7612,57.6063,57.6133,192000.0
2014-05-27 14:40:00,81.85,81.91,81.84,81.9,146800.0,57.6274,57.6696,57.6204,57.6626,146800.0
2014-05-27 14:50:00,81.89,81.94,81.86,81.87,150900.0,57.6556,57.6908,57.6344,57.6415,150900.0
2014-05-27 15:00:00,81.88,81.9,81.82,81.88,141400.0,57.6485,57.6626,57.6063,57.6485,141400.0
2014-05-27 15:10:00,81.87,81.92,81.85,81.85,151500.0,57.6415,57.6767,57.6274,57.6274,151500.0
2014-05-27 15:20:00,81.86,81.87,81.82,81.83,219600.0,57.6344,57.6415,57.6063,57.6133,219600.0
2014-05-27 15:30:00,81.85,81.92,81.81,81.92,277700.0,57.6274,57.6767,57.5992,57.6767,277700.0
2014-05-27 15:40:00,81.93,82.03,81.91,82.02,360500.0,57.6837,57.7541,57.6696,57.7471,360500.0
2014-05-27 15:50:00,82.01,82.18,82.01,82.16,880400.0,57.7401,57.8597,57.7401,57.8457,880400.0
2014-05-28 09:30:00,82.02,82.37,81.75,82.34,483300.0,57.7471,57.9935,57.557,57.9724,483300.0
2014-05-28 09:40:00,82.31,82.63,82.25,82.33,297100.0,57.9513,58.1766,57.909,57.9654,297100.0
2014-05-28 09:50:00,82.35,82.59,82.25,82.53,285800.0,57.9794,58.1484,57.909,58.1062,285800.0
2014-05-28 10:00:00,82.55,82.87,82.3,82.34,283200.0,58.1202,58.3455,57.9442,57.9724,283200.0
2014-05-28 10:10:00,82.31,82.52,82.25,82.41,212000.0,57.9513,58.0991,57.909,58.0217,212000.0
2014-05-28 10:20:00,82.39,82.52,82.39,82.48,136900.0,58.0076,58.0991,58.0076,58.071,136900.0
2014-05-28 10:30:00,82.47,82.52,82.27,82.29,133800.0,58.0639,58.0991,57.9231,57.9372,133800.0
2014-05-28 10:40:00,82.29,82.34,82.1,82.13,212800.0,57.9372,57.9724,57.8034,57.8245,212800.0
2014-05-28 10:50:00,82.13,82.38,82.11,82.3,127900.0,57.8245,58.0006,57.8105,57.9442,127900.0
2014-05-28 11:00:00,82.28,82.31,82.17,82.28,128700.0,57.9302,57.9513,57.8527,57.9302,128700.0
2014-05-28 11:10:00,82.28,82.37,82.2,82.24,129300.0,57.9302,57.9935,57.8738,57.902,129300.0
2014-05-28 11:20:00,82.25,82.31,82.2,82.26,119400.0,57.909,57.9513,57.8738,57.9161,119400.0
2014-05-28 11:30:00,82.27,82.5,82.25,82.44,182300.0,57.9231,58.085,57.909,58.0428,182300.0
2014-05-28 11:40:00,82.44,82.49,82.38,82.41,91200.0,58.0428,58.078,58.0006,58.0217,91200.0
2014-05-28 11:50:00,82.4,82.47,82.38,82.41,112600.0,58.0146,58.0639,58.0006,58.0217,112600.0
2014-05-28 12:00:00,82.42,82.57,82.4,82.53,174400.0,58.0287,58.1343,58.0146,58.1062,174400.0
2014-05-28 12:10:00,82.53,82.64,82.52,82.55,219700.0,58.1062,58.1836,58.0991,58.1202,219700.0
2014-05-28 12:20:00,82.55,82.63,82.48,82.54,103400.0,58.1202,58.1766,58.071,58.1132,103400.0
2014-05-28 12:30:00,82.54,82.55,82.38,82.54,125600.0,58.1132,58.1202,58.0006,58.1132,125600.0
2014-05-28 12:40:00,82.54,82.56,82.41,82.41,105200.0,58.1132,58.1273,58.0217,58.0217,105200.0
2014-05-28 12:50:00,82.41,82.57,82.4,82.56,86600.0,58.0217,58.1343,58.0146,58.1273,86600.0
2014-05-28 13:00:00,82.55,82.65,82.52,82.61,111600.0,58.1202,58.1907,58.0991,58.1625,111600.0
2014-05-28 13:10:00,82.61,82.65,82.55,82.59,138300.0,58.1625,58.1907,58.1202,58.1484,138300.0
2014-05-28 13:20:00,82.6,82.7,82.59,82.67,146500.0,58.1555,58.2259,58.1484,58.2047,146500.0
2014-05-28 13:30:00,82.67,82.8,82.67,82.78,143600.0,58.2047,58.2963,58.2047,58.2822,143600.0
2014-05-28 13:40:00,82.79,82.79,82.5,82.56,122800.0,58.2892,58.2892,58.085,58.1273,122800.0
2014-05-28 13:50:00,82.56,82.75,82.55,82.66,140200.0,58.1273,58.2611,58.1202,58.1977,140200.0
2014-05-28 14:00:00,82.67,82.67,82.55,82.57,113500.0,58.2047,58.2047,58.1202,58.1343,113500.0
2014-05-28 14:10:00,82.57,82.61,82.4,82.42,145100.0,58.1343,58.1625,58.0146,58.0287,145100.0
2014-05-28 14:20:00,82.41,82.55,82.4,82.43,126200.0,58.0217,58.1202,58.0146,58.0358,126200.0
2014-05-28 14:30:00,82.43,82.44,82.26,82.35,200500.0,58.0358,58.0428,57.9161,57.9794,200500.0
2014-05-28 14:40:00,82.36,82.38,82.23,82.34,174400.0,57.9865,58.0006,57.8949,57.9724,174400.0
2014-05-28 14:50:00,82.35,82.35,82.23,82.25,160800.0,57.9794,57.9794,57.8949,57.909,160800.0
2014-05-28 15:00:00,82.24,82.37,82.14,82.22,192400.0,57.902,57.9935,57.8316,57.8879,192400.0
2014-05-28 15:10:00,82.22,82.39,82.1,82.35,104300.0,57.8879,58.0076,57.8034,57.9794,104300.0
2014-05-28 15:20:00,82.34,82.34,82.19,82.19,184600.0,57.9724,57.9724,57.8668,57.8668,184600.0
2014-05-28 15:30:00,82.19,82.32,82.14,82.15,234300.0,57.8668,57.9583,57.8316,57.8386,234300.0
2014-05-28 15:40:00,82.16,82.19,82.0,82.03,286200.0,57.8457,57.8668,57.733,57.7541,286200.0
2014-05-28 15:50:00,82.03,82.11,81.81,81.86,613000.0,57.7541,57.8105,57.5992,57.6344,613000.0
2014-05-29 09:30:00,82.01,82.35,81.81,81.95,362700.0,57.7401,57.9794,57.5992,57.6978,362700.0
2014-05-29 09:40:00,81.95,82.37,81.9,82.02,315000.0,57.6978,57.9935,57.6626,57.7471,315000.0
2014-05-29 09:50:00,82.02,82.4,81.93,82.34,192200.0,57.7471,58.0146,57.6837,57.9724,192200.0
2014-05-29 10:00:00,82.35,82.35,82.13,82.22,188800.0,57.9794,57.9794,57.8245,57.8879,188800.0
2014-05-29 10:10:00,82.25,82.3,82.1,82.22,244100.0,57.909,57.9442,57.8034,57.8879,244100.0
2014-05-29 10:20:00,82.2,82.32,82.19,82.31,178400.0,57.8738,57.9583,57.8668,57.9513,178400.0
2014-05-29 10:30:00,82.3,82.59,82.27,82.58,168300.0,57.9442,58.1484,57.9231,58.1414,168300.0
2014-05-29 10:40:00,82.58,82.65,82.45,82.48,159900.0,58.1414,58.1907,58.0498,58.071,159900.0
2014-05-29 10:50:00,82.48,82.48,82.31,82.4,116100.0,58.071,58.071,57.9513,58.0146,116100.0
2014-05-29 11:00:00,82.39,82.42,82.3,82.4,117800.0,58.0076,58.0287,57.9442,58.0146,117800.0
2014-05-29 11:10:00,82.4,82.52,82.4,82.48,117400.0,58.0146,58.0991,58.0146,58.071,117400.0
2014-05-29 11:20:00,82.49,82.51,82.38,82.44,110200.0,58.078,58.0921,58.0006,58.0428,110200.0
2014-05-29 11:30:00,82.42,82.51,82.41,82.43,136300.0,58.0287,58.0921,58.0217,58.0358,136300.0
2014-05-29 11:40:00,82.43,82.46,82.36,82.36,196500.0,58.0358,58.0569,57.9865,57.9865,196500.0
2014-05-29 11:50:00,82.37,82.46,82.34,82.37,108900.0,57.9935,58.0569,57.9724,57.9935,108900.0
2014-05-29 12:00:00,82.37,82.41,82.33,82.38,92800.0,57.9935,58.0217,57.9654,58.0006,92800.0
2014-05-29 12:10:00,82.38,82.39,82.29,82.3,110700.0,58.0006,58.0076,57.9372,57.9442,110700.0
2014-05-29 12:20:00,82.3,82.32,82.21,82.25,120900.0,57.9442,57.9583,57.8809,57.909,120900.0
2014-05-29 12:30:00,82.24,82.3,82.1,82.14,109100.0,57.902,57.9442,57.8034,57.8316,109100.0
2014-05-29 12:40:00,82.13,82.16,81.96,82.06,186800.0,57.8245,57.8457,57.7049,57.7753,186800.0
2014-05-29 12:50:00,82.05,82.26,82.05,82.25,102300.0,57.7682,57.9161,57.7682,57.909,102300.0
2014-05-29 13:00:00,82.25,82.29,82.22,82.24,97100.0,57.909,57.9372,57.8879,57.902,97100.0
2014-05-29 13:10:00,82.24,82.29,82.19,82.28,132200.0,57.902,57.9372,57.8668,57.9302,132200.0
2014-05-29 13:20:00,82.27,82.35,82.24,82.33,95100.0,57.9231,57.9794,57.902,57.9654,95100.0
2014-05-29 13:30:00,82.33,82.34,82.08,82.09,128500.0,57.9654,57.9724,57.7893,57.7964,128500.0
2014-05-29 13:40:00,82.08,82.18,82.08,82.15,63400.0,57.7893,57.8597,57.7893,57.8386,63400.0
2014-05-29 13:50:00,82.15,82.18,82.02,82.03,117400.0,57.8386,57.8597,57.7471,57.7541,117400.0
2014-05-29 14:00:00,82.03,82.07,81.96,82.06,77300.0,57.7541,57.7823,57.7049,57.7753,77300.0
2014-05-29 14:10:00,82.07,82.17,82.04,82.17,106900.0,57.7823,57.8527,57.7612,57.8527,106900.0
2014-05-29 14:20:00,82.17,82.17,82.04,82.06,97300.0,57.8527,57.8527,57.7612,57.7753,97300.0
2014-05-29 14:30:00,82.05,82.11,82.0,82.02,166700.0,57.7682,57.8105,57.733,57.7471,166700.0
2014-05-29 14:40:00,82.02,82.02,81.96,82.0,207000.0,57.7471,57.7471,57.7049,57.733,207000.0
2014-05-29 14:50:00,82.0,82.08,81.96,81.99,124600.0,57.733,57.7893,57.7049,57.726,124600.0
2014-05-29 15:00:00,82.0,82.04,81.93,81.98,151000.0,57.733,57.7612,57.6837,57.7189,151000.0
2014-05-29 15:10:00,81.98,82.04,81.95,82.02,111600.0,57.7189,57.7612,57.6978,57.7471,111600.0
2014-05-29 15:20:00,82.02,82.07,82.01,82.06,148200.0,57.7471,57.7823,57.7401,57.7753,148200.0
2014-05-29 15:30:00,82.07,82.09,81.98,81.98,190400.0,57.7823,57.7964,57.7189,57.7189,190400.0
2014-05-29 15:40:00,81.97,82.01,81.89,81.9,351100.0,57.7119,57.7401,57.6556,57.6626,351100.0
2014-05-29 15:50:00,81.91,82.09,81.9,82.08,791200.0,57.6696,57.7964,57.6626,57.7893,791200.0
2014-05-30 09:30:00,81.91,82.1,81.57,81.58,543600.0,57.6696,57.8034,57.4303,57.4373,543600.0
2014-05-30 09:40:00,81.59,81.66,81.49,81.51,290800.0,57.4443,57.4936,57.3739,57.388,290800.0
2014-05-30 09:50:00,81.52,81.52,81.35,81.42,307300.0,57.3951,57.3951,57.2754,57.3247,307300.0
2014-05-30 10:00:00,81.41,81.52,81.38,81.42,278500.0,57.3176,57.3951,57.2965,57.3247,278500.0
2014-05-30 10:10:00,81.42,81.42,81.21,81.4,279000.0,57.3247,57.3247,57.1768,57.3106,279000.0
2014-05-30 10:20:00,81.39,81.52,81.34,81.51,177700.0,57.3035,57.3951,57.2683,57.388,177700.0
2014-05-30 10:30:00,81.51,81.62,81.45,81.45,305500.0,57.388,57.4655,57.3458,57.3458,305500.0
2014-05-30 10:40:00,81.46,81.51,81.3,81.41,145700.0,57.3528,57.388,57.2402,57.3176,145700.0
2014-05-30 10:50:00,81.42,81.55,81.42,81.52,151400.0,57.3247,57.4162,57.3247,57.3951,151400.0
2014-05-30 11:00:00,81.53,81.63,81.53,81.56,225400.0,57.4021,57.4725,57.4021,57.4232,225400.0
2014-05-30 11:10:00,81.57,81.62,81.49,81.53,161000.0,57.4303,57.4655,57.3739,57.4021,161000.0
2014-05-30 11:20:00,81.52,81.55,81.3,81.35,178100.0,57.3951,57.4162,57.2402,57.2754,178100.0
2014-05-30 11:30:00,81.34,81.47,81.33,81.4,136800.0,57.2683,57.3599,57.2613,57.3106,136800.0
2014-05-30 11:40:00,81.39,81.53,81.35,81.51,103100.0,57.3035,57.4021,57.2754,57.388,103100.0
2014-05-30 11:50:00,81.51,81.52,81.4,81.4,92400.0,57.388,57.3951,57.3106,57.3106,92400.0
2014-05-30 12:00:00,81.4,81.5,81.34,81.36,100200.0,57.3106,57.381,57.2683,57.2824,100200.0
2014-05-30 12:10:00,81.36,81.46,81.35,81.43,82900.0,57.2824,57.3528,57.2754,57.3317,82900.0
2014-05-30 12:20:00,81.42,81.44,81.28,81.29,113700.0,57.3247,57.3387,57.2261,57.2331,113700.0
2014-05-30 12:30:00,81.28,81.31,81.06,81.08,140800.0,57.2261,57.2472,57.0712,57.0853,140800.0
2014-05-30 12:40:00,81.08,81.26,81.04,81.25,127000.0,57.0853,57.212,57.0571,57.205,127000.0
2014-05-30 12:50:00,81.26,81.33,81.18,81.21,108800.0,57.212,57.2613,57.1557,57.1768,108800.0
2014-05-30 13:00:00,81.21,81.28,81.15,81.17,137500.0,57.1768,57.2261,57.1346,57.1486,137500.0
2014-05-30 13:10:00,81.17,81.18,80.92,80.95,244000.0,57.1486,57.1557,56.9726,56.9937,244000.0
2014-05-30 13:20:00,80.94,80.95,80.79,80.81,223100.0,56.9867,56.9937,56.8811,56.8952,223100.0
2014-05-30 13:30:00,80.81,80.84,80.6,80.63,251300.0,56.8952,56.9163,56.7473,56.7684,251300.0
2014-05-30 13:40:00,80.64,80.68,80.47,80.64,278700.0,56.7755,56.8037,56.6558,56.7755,278700.0
2014-05-30 13:50:00,80.65,80.85,80.63,80.83,167000.0,56.7825,56.9233,56.7684,56.9093,167000.0
2014-05-30 14:00:00,80.84,80.93,80.74,80.87,182300.0,56.9163,56.9797,56.8459,56.9374,182300.0
2014-05-30 14:10:00,80.86,80.95,80.8,80.81,146900.0,56.9304,56.9937,56.8881,56.8952,146900.0
2014-05-30 14:20:00,80.81,80.83,80.65,80.7,223000.0,56.8952,56.9093,56.7825,56.8177,223000.0
2014-05-30 14:30:00,80.71,80.77,80.63,80.7,192400.0,56.8248,56.867,56.7684,56.8177,192400.0
2014-05-30 14:40:00,80.71,80.85,80.69,80.77,255900.0,56.8248,56.9233,56.8107,56.867,255900.0
2014-05-30 14:50:00,80.77,80.82,80.7,80.72,187800.0,56.867,56.9022,56.8177,56.8318,187800.0
2014-05-30 15:00:00,80.72,80.88,80.71,80.79,222600.0,56.8318,56.9445,56.8248,56.8811,222600.0
2014-05-30 15:10:00,80.78,80.94,80.78,80.87,169200.0,56.8741,56.9867,56.8741,56.9374,169200.0
2014-05-30 15:20:00,80.87,81.0,80.85,80.99,198900.0,56.9374,57.029,56.9233,57.0219,198900.0
2014-05-30 15:30:00,80.99,81.23,80.98,81.1,378300.0,57.0219,57.1909,57.0149,57.0994,378300.0
2014-05-30 15:40:00,81.1,81.13,80.94,81.0,320500.0,57.0994,57.1205,56.9867,57.029,320500.0
2014-05-30 15:50:00,81.01,81.26,81.0,81.2,1013500.0,57.036,57.212,57.029,57.1698,1013500.0
2014-06-02 09:30:00,81.32,81.8,80.95,81.42,486300.0,57.2543,57.5922,56.9937,57.3247,486300.0
2014-06-02 09:40:00,81.42,81.46,81.21,81.28,345800.0,57.3247,57.3528,57.1768,57.2261,345800.0
2014-06-02 09:50:00,81.29,81.38,80.99,81.0,354900.0,57.2331,57.2965,57.0219,57.029,354900.0
2014-06-02 10:00:00,80.99,81.0,80.75,80.76,307000.0,57.0219,57.029,56.8529,56.86,307000.0
2014-06-02 10:10:00,80.75,81.17,80.75,81.13,200100.0,56.8529,57.1486,56.8529,57.1205,200100.0
2014-06-02 10:20:00,81.16,81.24,81.06,81.22,177600.0,57.1416,57.1979,57.0712,57.1838,177600.0
2014-06-02 10:30:00,81.21,81.23,81.11,81.21,239100.0,57.1768,57.1909,57.1064,57.1768,239100.0
2014-06-02 10:40:00,81.21,81.23,81.05,81.05,143700.0,57.1768,57.1909,57.0642,57.0642,143700.0
2014-06-02 10:50:00,81.06,81.23,81.02,81.18,196200.0,57.0712,57.1909,57.043,57.1557,196200.0
2014-06-02 11:00:00,81.2,81.45,81.18,81.4,198600.0,57.1698,57.3458,57.1557,57.3106,198600.0
2014-06-02 11:10:00,81.42,81.44,81.23,81.37,150600.0,57.3247,57.3387,57.1909,57.2895,150600.0
2014-06-02 11:20:00,81.38,81.5,81.34,81.49,116000.0,57.2965,57.381,57.2683,57.3739,116000.0
2014-06-02 11:30:00,81.49,81.53,81.36,81.38,176000.0,57.3739,57.4021,57.2824,57.2965,176000.0
2014-06-02 11:40:00,81.38,81.68,81.38,81.67,127800.0,57.2965,57.5077,57.2965,57.5007,127800.0
2014-06-02 11:50:00,81.67,81.69,81.48,81.5,99400.0,57.5007,57.5148,57.3669,57.381,99400.0
2014-06-02 12:00:00,81.5,81.5,81.28,81.44,136400.0,57.381,57.381,57.2261,57.3387,136400.0
2014-06-02 12:10:00,81.45,81.47,81.28,81.28,85400.0,57.3458,57.3599,57.2261,57.2261,85400.0
2014-06-02 12:20:00,81.29,81.35,81.26,81.27,87900.0,57.2331,57.2754,57.212,57.219,87900.0
2014-06-02 12:30:00,81.26,81.4,81.26,81.37,135200.0,57.212,57.3106,57.212,57.2895,135200.0
2014-06-02 12:40:00,81.36,81.42,81.36,81.41,48400.0,57.2824,57.3247,57.2824,57.3176,48400.0
2014-06-02 12:50:00,81.41,81.45,81.36,81.42,82600.0,57.3176,57.3458,57.2824,57.3247,82600.0
2014-06-02 13:00:00,81.42,81.43,81.36,81.4,58800.0,57.3247,57.3317,57.2824,57.3106,58800.0
2014-06-02 13:10:00,81.4,81.41,81.31,81.34,88800.0,57.3106,57.3176,57.2472,57.2683,88800.0
2014-06-02 13:20:00,81.34,81.43,81.29,81.39,135600.0,57.2683,57.3317,57.2331,57.3035,135600.0
2014-06-02 13:30:00,81.39,81.42,81.32,81.35,111700.0,57.3035,57.3247,57.2543,57.2754,111700.0
2014-06-02 13:40:00,81.37,81.4,81.26,81.36,72400.0,57.2895,57.3106,57.212,57.2824,72400.0
2014-06-02 13:50:00,81.37,81.44,81.35,81.38,60800.0,57.2895,57.3387,57.2754,57.2965,60800.0
2014-06-02 14:00:00,81.38,81.45,81.37,81.38,75800.0,57.2965,57.3458,57.2895,57.2965,75800.0
2014-06-02 14:10:00,81.38,81.42,81.28,81.41,107200.0,57.2965,57.3247,57.2261,57.3176,107200.0
2014-06-02 14:20:00,81.41,81.46,81.39,81.4,140800.0,57.3176,57.3528,57.3035,57.3106,140800.0
2014-06-02 14:30:00,81.41,81.46,81.32,81.34,131000.0,57.3176,57.3528,57.2543,57.2683,131000.0
2014-06-02 14:40:00,81.33,81.38,81.29,81.33,96100.0,57.2613,57.2965,57.2331,57.2613,96100.0
2014-06-02 14:50:00,81.34,81.37,81.3,81.35,101300.0,57.2683,57.2895,57.2402,57.2754,101300.0
2014-06-02 15:00:00,81.36,81.39,81.32,81.38,111400.0,57.2824,57.3035,57.2543,57.2965,111400.0
2014-06-02 15:10:00,81.38,81.41,81.3,81.37,124900.0,57.2965,57.3176,57.2402,57.2895,124900.0
2014-06-02 15:20:00,81.35,81.44,81.32,81.4,206900.0,57.2754,57.3387,57.2543,57.3106,206900.0
2014-06-02 15:30:00,81.4,81.44,81.39,81.43,294100.0,57.3106,57.3387,57.3035,57.3317,294100.0
2014-06-02 15:40:00,81.44,81.49,81.41,81.42,299300.0,57.3387,57.3739,57.3176,57.3247,299300.0
2014-06-02 15:50:00,81.43,81.54,81.43,81.54,505500.0,57.3317,57.4091,57.3317,57.4091,505500.0
2014-06-03 09:30:00,81.36,81.72,81.21,81.65,345600.0,57.2824,57.5359,57.1768,57.4866,345600.0
2014-06-03 09:40:00,81.66,82.2,81.65,82.18,385100.0,57.4936,57.8738,57.4866,57.8597,385100.0
2014-06-03 09:50:00,82.17,82.44,82.16,82.43,354000.0,57.8527,58.0428,57.8457,58.0358,354000.0
2014-06-03 10:00:00,82.44,82.44,82.17,82.31,240900.0,58.0428,58.0428,57.8527,57.9513,240900.0
2014-06-03 10:10:00,82.3,82.49,82.27,82.47,244600.0,57.9442,58.078,57.9231,58.0639,244600.0
2014-06-03 10:20:00,82.46,82.79,82.46,82.74,366200.0,58.0569,58.2892,58.0569,58.254,366200.0
2014-06-03 10:30:00,82.75,82.82,82.51,82.56,155000.0,58.2611,58.3103,58.0921,58.1273,155000.0
2014-06-03 10:40:00,82.56,82.73,82.5,82.56,140600.0,58.1273,58.247,58.085,58.1273,140600.0
2014-06-03 10:50:00,82.56,82.62,82.38,82.52,110900.0,58.1273,58.1695,58.0006,58.0991,110900.0
2014-06-03 11:00:00,82.52,82.6,82.48,82.56,127000.0,58.0991,58.1555,58.071,58.1273,127000.0
2014-06-03 11:10:00,82.57,82.71,82.56,82.59,234100.0,58.1343,58.2329,58.1273,58.1484,234100.0
2014-06-03 11:20:00,82.58,82.63,82.5,82.57,155800.0,58.1414,58.1766,58.085,58.1343,155800.0
2014-06-03 11:30:00,82.56,82.63,82.52,82.54,117800.0,58.1273,58.1766,58.0991,58.1132,117800.0
2014-06-03 11:40:00,82.54,82.54,82.4,82.42,148500.0,58.1132,58.1132,58.0146,58.0287,148500.0
2014-06-03 11:50:00,82.43,82.58,82.43,82.56,123200.0,58.0358,58.1414,58.0358,58.1273,123200.0
2014-06-03 12:00:00,82.57,82.62,82.5,82.55,105800.0,58.1343,58.1695,58.085,58.1202,105800.0
2014-06-03 12:10:00,82.55,82.67,82.53,82.66,178000.0,58.1202,58.2047,58.1062,58.1977,178000.0
2014-06-03 12:20:00,82.66,82.72,82.53,82.55,200600.0,58.1977,58.2399,58.1062,58.1202,200600.0
2014-06-03 12:30:00,82.56,82.57,82.47,82.5,142200.0,58.1273,58.1343,58.0639,58.085,142200.0
2014-06-03 12:40:00,82.5,82.57,82.49,82.49,83700.0,58.085,58.1343,58.078,58.078,83700.0
2014-06-03 12:50:00,82.49,82.54,82.44,82.45,72900.0,58.078,58.1132,58.0428,58.0498,72900.0
2014-06-03 13:00:00,82.45,82.53,82.44,82.47,72200.0,58.0498,58.1062,58.0428,58.0639,72200.0
2014-06-03 13:10:00,82.47,82.53,82.4,82.42,133500.0,58.0639,58.1062,58.0146,58.0287,133500.0
2014-06-03 13:20:00,82.43,82.52,82.38,82.5,63000.0,58.0358,58.0991,58.0006,58.085,63000.0
2014-06-03 13:30:00,82.49,82.53,82.4,82.43,105200.0,58.078,58.1062,58.0146,58.0358,105200.0
2014-06-03 13:40:00,82.43,82.44,82.35,82.35,144300.0,58.0358,58.0428,57.9794,57.9794,144300.0
2014-06-03 13:50:00,82.36,82.48,82.34,82.45,165700.0,57.9865,58.071,57.9724,58.0498,165700.0
2014-06-03 14:00:00,82.44,82.46,82.39,82.41,80300.0,58.0428,58.0569,58.0076,58.0217,80300.0
2014-06-03 14:10:00,82.41,82.48,82.35,82.44,122200.0,58.0217,58.071,57.9794,58.0428,122200.0
2014-06-03 14:20:00,82.45,82.56,82.42,82.51,184000.0,58.0498,58.1273,58.0287,58.0921,184000.0
2014-06-03 14:30:00,82.5,82.53,82.45,82.51,139600.0,58.085,58.1062,58.0498,58.0921,139600.0
2014-06-03 14:40:00,82.51,82.59,82.5,82.53,123800.0,58.0921,58.1484,58.085,58.1062,123800.0
2014-06-03 14:50:00,82.54,82.64,82.5,82.54,158900.0,58.1132,58.1836,58.085,58.1132,158900.0
2014-06-03 15:00:00,82.54,82.55,82.42,82.46,167200.0,58.1132,58.1202,58.0287,58.0569,167200.0
2014-06-03 15:10:00,82.47,82.5,82.4,82.49,185200.0,58.0639,58.085,58.0146,58.078,185200.0
2014-06-03 15:20:00,82.49,82.5,82.39,82.48,139300.0,58.078,58.085,58.0076,58.071,139300.0
2014-06-03 15:30:00,82.48,82.49,82.43,82.45,166400.0,58.071,58.078,58.0358,58.0498,166400.0
2014-06-03 15:40:00,82.45,82.49,82.42,82.49,216100.0,58.0498,58.078,58.0287,58.078,216100.0
2014-06-03 15:50:00,82.49,82.56,82.45,82.54,443700.0,58.078,58.1273,58.0498,58.1132,443700.0
2014-06-04 09:30:00,82.55,82.55,82.02,82.31,308800.0,58.1202,58.1202,57.7471,57.9513,308800.0
2014-06-04 09:40:00,82.29,82.58,82.11,82.51,175700.0,57.9372,58.1414,57.8105,58.0921,175700.0
2014-06-04 09:50:00,82.5,82.97,82.44,82.92,306000.0,58.085,58.416,58.0428,58.3807,306000.0
2014-06-04 10:00:00,82.9,83.13,82.84,82.93,288800.0,58.3667,58.5286,58.3244,58.3878,288800.0
2014-06-04 10:10:00,82.94,83.0,82.87,82.96,152400.0,58.3948,58.4371,58.3455,58.4089,152400.0
2014-06-04 10:20:00,82.98,83.06,82.92,82.96,162000.0,58.423,58.4793,58.3807,58.4089,162000.0
2014-06-04 10:30:00,82.96,83.05,82.92,83.04,134800.0,58.4089,58.4723,58.3807,58.4652,134800.0
2014-06-04 10:40:00,83.04,83.13,83.0,83.04,195100.0,58.4652,58.5286,58.4371,58.4652,195100.0
2014-06-04 10:50:00,83.04,83.15,83.0,83.14,148400.0,58.4652,58.5427,58.4371,58.5356,148400.0
2014-06-04 11:00:00,83.14,83.26,83.1,83.26,206900.0,58.5356,58.6201,58.5075,58.6201,206900.0
2014-06-04 11:10:00,83.26,83.27,83.15,83.2,111000.0,58.6201,58.6272,58.5427,58.5779,111000.0
2014-06-04 11:20:00,83.19,83.25,83.12,83.24,156400.0,58.5708,58.6131,58.5216,58.606,156400.0
2014-06-04 11:30:00,83.21,83.29,83.2,83.24,137900.0,58.5849,58.6413,58.5779,58.606,137900.0
2014-06-04 11:40:00,83.23,83.24,83.01,83.03,131300.0,58.599,58.606,58.4441,58.4582,131300.0
2014-06-04 11:50:00,83.02,83.14,83.01,83.05,114800.0,58.4512,58.5356,58.4441,58.4723,114800.0
2014-06-04 12:00:00,83.06,83.07,83.01,83.05,89300.0,58.4793,58.4864,58.4441,58.4723,89300.0
2014-06-04 12:10:00,83.04,83.15,83.03,83.03,117300.0,58.4652,58.5427,58.4582,58.4582,117300.0
2014-06-04 12:20:00,83.03,83.08,83.01,83.05,72000.0,58.4582,58.4934,58.4441,58.4723,72000.0
2014-06-04 12:30:00,83.04,83.13,83.01,83.07,98200.0,58.4652,58.5286,58.4441,58.4864,98200.0
2014-06-04 12:40:00,83.07,83.19,83.07,83.13,153000.0,58.4864,58.5708,58.4864,58.5286,153000.0
2014-06-04 12:50:00,83.12,83.17,83.11,83.13,117900.0,58.5216,58.5568,58.5145,58.5286,117900.0
2014-06-04 13:00:00,83.12,83.25,83.12,83.23,77000.0,58.5216,58.6131,58.5216,58.599,77000.0
2014-06-04 13:10:00,83.23,83.24,83.11,83.12,105100.0,58.599,58.606,58.5145,58.5216,105100.0
2014-06-04 13:20:00,83.13,83.16,83.1,83.12,104700.0,58.5286,58.5497,58.5075,58.5216,104700.0
2014-06-04 13:30:00,83.12,83.19,83.1,83.15,61700.0,58.5216,58.5708,58.5075,58.5427,61700.0
2014-06-04 13:40:00,83.15,83.17,83.1,83.12,98100.0,58.5427,58.5568,58.5075,58.5216,98100.0
2014-06-04 13:50:00,83.12,83.14,83.09,83.1,97900.0,58.5216,58.5356,58.5004,58.5075,97900.0
2014-06-04 14:00:00,83.09,83.11,82.95,82.96,137900.0,58.5004,58.5145,58.4019,58.4089,137900.0
2014-06-04 14:10:00,82.97,83.03,82.93,83.02,96400.0,58.416,58.4582,58.3878,58.4512,96400.0
2014-06-04 14:20:00,83.02,83.04,82.92,83.0,123900.0,58.4512,58.4652,58.3807,58.4371,123900.0
2014-06-04 14:30:00,83.0,83.04,82.95,83.04,111800.0,58.4371,58.4652,58.4019,58.4652,111800.0
2014-06-04 14:40:00,83.04,83.06,82.96,82.98,136100.0,58.4652,58.4793,58.4089,58.423,136100.0
2014-06-04 14:50:00,82.99,83.03,82.89,83.01,154200.0,58.43,58.4582,58.3596,58.4441,154200.0
2014-06-04 15:00:00,83.0,83.02,82.96,82.99,87000.0,58.4371,58.4512,58.4089,58.43,87000.0
2014-06-04 15:10:00,82.99,83.01,82.92,82.94,110200.0,58.43,58.4441,58.3807,58.3948,110200.0
2014-06-04 15:20:00,82.93,82.95,82.86,82.94,119000.0,58.3878,58.4019,58.3385,58.3948,119000.0
2014-06-04 15:30:00,82.94,83.0,82.92,83.0,136700.0,58.3948,58.4371,58.3807,58.4371,136700.0
2014-06-04 15:40:00,82.99,83.01,82.97,82.97,169300.0,58.43,58.4441,58.416,58.416,169300.0
2014-06-04 15:50:00,82.98,83.03,82.96,83.01,477000.0,58.423,58.4582,58.4089,58.4441,477000.0
2014-06-05 09:30:00,83.45,83.46,82.9,83.18,386400.0,58.7539,58.7609,58.3667,58.5638,386400.0
2014-06-05 09:40:00,83.18,83.18,82.92,83.02,175800.0,58.5638,58.5638,58.3807,58.4512,175800.0
2014-06-05 09:50:00,83.05,83.28,82.96,83.03,202500.0,58.4723,58.6342,58.4089,58.4582,202500.0
2014-06-05 10:00:00,83.02,83.16,82.8,82.83,162700.0,58.4512,58.5497,58.2963,58.3174,162700.0
2014-06-05 10:10:00,82.83,82.83,82.45,82.71,254700.0,58.3174,58.3174,58.0498,58.2329,254700.0
2014-06-05 10:20:00,82.7,82.88,82.57,82.83,186600.0,58.2259,58.3526,58.1343,58.3174,186600.0
2014-06-05 10:30:00,82.83,82.93,82.82,82.87,127900.0,58.3174,58.3878,58.3103,58.3455,127900.0
2014-06-05 10:40:00,82.86,83.02,82.76,82.78,179800.0,58.3385,58.4512,58.2681,58.2822,179800.0
2014-06-05 10:50:00,82.77,82.88,82.67,82.85,120200.0,58.2751,58.3526,58.2047,58.3315,120200.0
2014-06-05 11:00:00,82.84,82.97,82.82,82.92,105700.0,58.3244,58.416,58.3103,58.3807,105700.0
2014-06-05 11:10:00,82.91,82.98,82.88,82.9,133100.0,58.3737,58.423,58.3526,58.3667,133100.0
2014-06-05 11:20:00,82.91,82.91,82.79,82.87,135700.0,58.3737,58.3737,58.2892,58.3455,135700.0
2014-06-05 11:30:00,82.87,82.97,82.85,82.9,187500.0,58.3455,58.416,58.3315,58.3667,187500.0
2014-06-05 11:40:00,82.9,82.94,82.87,82.9,156000.0,58.3667,58.3948,58.3455,58.3667,156000.0
2014-06-05 11:50:00,82.89,82.98,82.86,82.91,229100.0,58.3596,58.423,58.3385,58.3737,229100.0
2014-06-05 12:00:00,82.92,83.0,82.9,82.99,387400.0,58.3807,58.4371,58.3667,58.43,387400.0
2014-06-05 12:10:00,82.99,83.0,82.89,82.91,128600.0,58.43,58.4371,58.3596,58.3737,128600.0
2014-06-05 12:20:00,82.93,82.99,82.91,82.94,98000.0,58.3878,58.43,58.3737,58.3948,98000.0
2014-06-05 12:30:00,82.94,83.21,82.92,83.21,260700.0,58.3948,58.5849,58.3807,58.5849,260700.0
2014-06-05 12:40:00,83.2,83.25,83.13,83.18,175700.0,58.5779,58.6131,58.5286,58.5638,175700.0
2014-06-05 12:50:00,83.19,83.22,83.11,83.13,125600.0,58.5708,58.592,58.5145,58.5286,125600.0
2014-06-05 13:00:00,83.15,83.2,83.06,83.1,111300.0,58.5427,58.5779,58.4793,58.5075,111300.0
2014-06-05 13:10:00,83.1,83.28,83.1,83.27,128400.0,58.5075,58.6342,58.5075,58.6272,128400.0
2014-06-05 13:20:00,83.26,83.28,83.2,83.25,250500.0,58.6201,58.6342,58.5779,58.6131,250500.0
2014-06-05 13:30:00,83.23,83.32,83.22,83.26,94500.0,58.599,58.6624,58.592,58.6201,94500.0
2014-06-05 13:40:00,83.24,83.26,83.14,83.19,107600.0,58.606,58.6201,58.5356,58.5708,107600.0
2014-06-05 13:50:00,83.19,83.25,83.12,83.25,97200.0,58.5708,58.6131,58.5216,58.6131,97200.0
2014-06-05 14:00:00,83.25,83.25,83.17,83.21,89300.0,58.6131,58.6131,58.5568,58.5849,89300.0
2014-06-05 14:10:00,83.21,83.22,83.13,83.15,71600.0,58.5849,58.592,58.5286,58.5427,71600.0
2014-06-05 14:20:00,83.15,83.29,83.14,83.21,121000.0,58.5427,58.6413,58.5356,58.5849,121000.0
2014-06-05 14:30:00,83.21,83.27,83.14,83.16,119700.0,58.5849,58.6272,58.5356,58.5497,119700.0
2014-06-05 14:40:00,83.17,83.3,83.11,83.25,184700.0,58.5568,58.6483,58.5145,58.6131,184700.0
2014-06-05 14:50:00,83.24,83.24,83.11,83.15,133500.0,58.606,58.606,58.5145,58.5427,133500.0
2014-06-05 15:00:00,83.14,83.2,83.08,83.09,130300.0,58.5356,58.5779,58.4934,58.5004,130300.0
2014-06-05 15:10:00,83.09,83.13,83.02,83.03,162900.0,58.5004,58.5286,58.4512,58.4582,162900.0
2014-06-05 15:20:00,83.03,83.07,82.85,82.92,200900.0,58.4582,58.4864,58.3315,58.3807,200900.0
2014-06-05 15:30:00,82.91,83.01,82.89,82.97,166900.0,58.3737,58.4441,58.3596,58.416,166900.0
2014-06-05 15:40:00,82.97,82.97,82.9,82.91,194500.0,58.416,58.416,58.3667,58.3737,194500.0
2014-06-05 15:50:00,82.91,83.0,82.77,82.8,733000.0,58.3737,58.4371,58.2751,58.2963,733000.0
2014-06-06 09:30:00,83.2,83.24,81.72,82.39,790500.0,58.5779,58.606,57.5359,58.0076,790500.0
2014-06-06 09:40:00,82.39,82.47,82.16,82.46,263700.0,58.0076,58.0639,57.8457,58.0569,263700.0
2014-06-06 09:50:00,82.45,82.75,82.13,82.62,396400.0,58.0498,58.2611,57.8245,58.1695,396400.0
2014-06-06 10:00:00,82.64,82.67,82.37,82.47,220500.0,58.1836,58.2047,57.9935,58.0639,220500.0
2014-06-06 10:10:00,82.46,82.47,82.24,82.27,107400.0,58.0569,58.0639,57.902,57.9231,107400.0
2014-06-06 10:20:00,82.27,82.39,82.22,82.31,234400.0,57.9231,58.0076,57.8879,57.9513,234400.0
2014-06-06 10:30:00,82.3,82.35,82.23,82.26,181000.0,57.9442,57.9794,57.8949,57.9161,181000.0
2014-06-06 10:40:00,82.27,82.3,82.13,82.17,255300.0,57.9231,57.9442,57.8245,57.8527,255300.0
2014-06-06 10:50:00,82.16,82.26,82.06,82.22,183000.0,57.8457,57.9161,57.7753,57.8879,183000.0
2014-06-06 11:00:00,82.23,82.35,82.18,82.32,179400.0,57.8949,57.9794,57.8597,57.9583,179400.0
2014-06-06 11:10:00,82.34,82.39,82.28,82.29,157400.0,57.9724,58.0076,57.9302,57.9372,157400.0
2014-06-06 11:20:00,82.29,82.31,82.21,82.22,127700.0,57.9372,57.9513,57.8809,57.8879,127700.0
2014-06-06 11:30:00,82.22,82.23,82.11,82.19,132000.0,57.8879,57.8949,57.8105,57.8668,132000.0
2014-06-06 11:40:00,82.19,82.23,82.14,82.15,96800.0,57.8668,57.8949,57.8316,57.8386,96800.0
2014-06-06 11:50:00,82.15,82.18,82.08,82.11,132000.0,57.8386,57.8597,57.7893,57.8105,132000.0
2014-06-06 12:00:00,82.1,82.17,81.98,82.14,204300.0,57.8034,57.8527,57.7189,57.8316,204300.0
2014-06-06 12:10:00,82.13,82.19,82.06,82.17,103400.0,57.8245,57.8668,57.7753,57.8527,103400.0
2014-06-06 12:20:00,82.16,82.17,81.84,81.9,262300.0,57.8457,57.8527,57.6204,57.6626,262300.0
2014-06-06 12:30:00,81.91,82.2,81.91,82.17,128500.0,57.6696,57.8738,57.6696,57.8527,128500.0
2014-06-06 12:40:00,82.19,82.2,82.13,82.18,91100.0,57.8668,57.8738,57.8245,57.8597,91100.0
2014-06-06 12:50:00,82.19,82.22,82.14,82.18,109200.0,57.8668,57.8879,57.8316,57.8597,109200.0
2014-06-06 13:00:00,82.17,82.25,82.17,82.25,98900.0,57.8527,57.909,57.8527,57.909,98900.0
2014-06-06 13:10:00,82.25,82.32,82.24,82.25,142700.0,57.909,57.9583,57.902,57.909,142700.0
2014-06-06 13:20:00,82.24,82.26,82.16,82.17,121800.0,57.902,57.9161,57.8457,57.8527,121800.0
2014-06-06 13:30:00,82.17,82.19,82.05,82.1,96700.0,57.8527,57.8668,57.7682,57.8034,96700.0
2014-06-06 13:40:00,82.1,82.22,82.02,82.22,98000.0,57.8034,57.8879,57.7471,57.8879,98000.0
2014-06-06 13:50:00,82.22,82.26,82.13,82.24,96100.0,57.8879,57.9161,57.8245,57.902,96100.0
2014-06-06 14:00:00,82.22,82.26,82.15,82.24,84800.0,57.8879,57.9161,57.8386,57.902,84800.0
2014-06-06 14:10:00,82.24,82.33,82.23,82.31,142300.0,57.902,57.9654,57.8949,57.9513,142300.0
2014-06-06 14:20:00,82.3,82.34,82.24,82.32,123400.0,57.9442,57.9724,57.902,57.9583,123400.0
2014-06-06 14:30:00,82.33,82.33,82.21,82.27,90100.0,57.9654,57.9654,57.8809,57.9231,90100.0
2014-06-06 14:40:00,82.28,82.32,82.18,82.24,172300.0,57.9302,57.9583,57.8597,57.902,172300.0
2014-06-06 14:50:00,82.23,82.26,82.2,82.22,150600.0,57.8949,57.9161,57.8738,57.8879,150600.0
2014-06-06 15:00:00,82.21,82.23,82.13,82.18,147000.0,57.8809,57.8949,57.8245,57.8597,147000.0
2014-06-06 15:10:00,82.18,82.26,82.1,82.23,173900.0,57.8597,57.9161,57.8034,57.8949,173900.0
2014-06-06 15:20:00,82.23,82.3,82.17,82.27,321300.0,57.8949,57.9442,57.8527,57.9231,321300.0
2014-06-06 15:30:00,82.26,82.28,82.1,82.11,260400.0,57.9161,57.9302,57.8034,57.8105,260400.0
2014-06-06 15:40:00,82.11,82.15,82.04,82.15,279000.0,57.8105,57.8386,57.7612,57.8386,279000.0
2014-06-06 15:50:00,82.15,82.39,82.15,82.39,569800.0,57.8386,58.0076,57.8386,58.0076,569800.0
2014-06-09 09:30:00,81.47,81.5,80.5,80.93,1324300.0,57.3599,57.381,56.6769,56.9797,1324300.0
2014-06-09 09:40:00,80.92,80.92,78.51,78.91,1996100.0,56.9726,56.9726,55.2758,55.5575,1996100.0
2014-06-09 09:50:00,78.92,79.66,78.5,79.28,1910800.0,55.5645,56.0855,55.2688,55.818,1910800.0
2014-06-09 10:00:00,79.3,79.69,79.25,79.65,928000.0,55.832,56.1066,55.7968,56.0785,928000.0
2014-06-09 10:10:00,79.65,79.65,78.9,78.91,922300.0,56.0785,56.0785,55.5504,55.5575,922300.0
2014-06-09 10:20:00,78.91,79.2,78.79,79.07,997900.0,55.5575,55.7616,55.473,55.6701,997900.0
2014-06-09 10:30:00,79.08,79.35,79.05,79.1,704200.0,55.6772,55.8673,55.656,55.6912,704200.0
2014-06-09 10:40:00,79.11,79.41,79.08,79.26,512400.0,55.6983,55.9095,55.6772,55.8039,512400.0
2014-06-09 10:50:00,79.26,79.26,78.91,78.97,487900.0,55.8039,55.8039,55.5575,55.5997,487900.0
2014-06-09 11:00:00,78.97,79.1,78.92,78.93,287400.0,55.5997,55.6912,55.5645,55.5715,287400.0
2014-06-09 11:10:00,78.94,79.24,78.71,79.24,472100.0,55.5786,55.7898,55.4167,55.7898,472100.0
2014-06-09 11:20:00,79.23,79.25,78.97,79.12,314900.0,55.7828,55.7968,55.5997,55.7053,314900.0
2014-06-09 11:30:00,79.12,79.19,79.0,79.03,443200.0,55.7053,55.7546,55.6208,55.642,443200.0
2014-06-09 11:40:00,79.03,79.34,78.99,79.31,490100.0,55.642,55.8602,55.6138,55.8391,490100.0
2014-06-09 11:50:00,79.3,79.33,79.12,79.25,332700.0,55.832,55.8532,55.7053,55.7968,332700.0
2014-06-09 12:00:00,79.25,79.36,79.2,79.33,284200.0,55.7968,55.8743,55.7616,55.8532,284200.0
2014-06-09 12:10:00,79.33,79.36,79.26,79.32,256500.0,55.8532,55.8743,55.8039,55.8461,256500.0
2014-06-09 12:20:00,79.32,79.4,79.11,79.13,244700.0,55.8461,55.9025,55.6983,55.7124,244700.0
2014-06-09 12:30:00,79.14,79.19,79.09,79.14,196300.0,55.7194,55.7546,55.6842,55.7194,196300.0
2014-06-09 12:40:00,79.15,79.16,79.02,79.12,256300.0,55.7264,55.7335,55.6349,55.7053,256300.0
2014-06-09 12:50:00,79.12,79.14,79.07,79.13,179200.0,55.7053,55.7194,55.6701,55.7124,179200.0
2014-06-09 13:00:00,79.13,79.25,79.12,79.23,199500.0,55.7124,55.7968,55.7053,55.7828,199500.0
2014-06-09 13:10:00,79.22,79.25,79.16,79.16,184700.0,55.7757,55.7968,55.7335,55.7335,184700.0
2014-06-09 13:20:00,79.17,79.17,78.9,79.01,294300.0,55.7405,55.7405,55.5504,55.6279,294300.0
2014-06-09 13:30:00,79.02,79.1,79.01,79.08,174100.0,55.6349,55.6912,55.6279,55.6772,174100.0
2014-06-09 13:40:00,79.08,79.09,78.85,78.87,235800.0,55.6772,55.6842,55.5152,55.5293,235800.0
2014-06-09 13:50:00,78.88,78.93,78.82,78.84,306200.0,55.5363,55.5715,55.4941,55.5082,306200.0
2014-06-09 14:00:00,78.83,78.84,78.7,78.71,338700.0,55.5011,55.5082,55.4096,55.4167,338700.0
2014-06-09 14:10:00,78.72,78.79,78.55,78.76,403900.0,55.4237,55.473,55.304,55.4519,403900.0
2014-06-09 14:20:00,78.75,78.76,78.55,78.68,357000.0,55.4448,55.4519,55.304,55.3955,357000.0
2014-06-09 14:30:00,78.69,79.06,78.69,79.03,402400.0,55.4026,55.6631,55.4026,55.642,402400.0
2014-06-09 14:40:00,79.03,79.06,78.98,79.01,266700.0,55.642,55.6631,55.6067,55.6279,266700.0
2014-06-09 14:50:00,79.02,79.04,78.85,78.87,259600.0,55.6349,55.649,55.5152,55.5293,259600.0
2014-06-09 15:00:00,78.87,78.87,78.76,78.84,296800.0,55.5293,55.5293,55.4519,55.5082,296800.0
2014-06-09 15:10:00,78.83,78.84,78.72,78.76,443200.0,55.5011,55.5082,55.4237,55.4519,443200.0
2014-06-09 15:20:00,78.76,78.95,78.75,78.91,348300.0,55.4519,55.5856,55.4448,55.5575,348300.0
2014-06-09 15:30:00,78.9,78.9,78.61,78.62,411000.0,55.5504,55.5504,55.3462,55.3533,411000.0
2014-06-09 15:40:00,78.61,78.84,78.6,78.81,730700.0,55.3462,55.5082,55.3392,55.4871,730700.0
2014-06-09 15:50:00,78.81,79.03,78.81,79.02,1294600.0,55.4871,55.642,55.4871,55.6349,1294600.0
2014-06-10 09:30:00,79.33,79.75,79.11,79.66,855300.0,55.8532,56.1489,55.6983,56.0855,855300.0
2014-06-10 09:40:00,79.65,79.94,79.45,79.52,583100.0,56.0785,56.2826,55.9377,55.9869,583100.0
2014-06-10 09:50:00,79.54,79.67,79.06,79.06,377400.0,56.001,56.0926,55.6631,55.6631,377400.0
2014-06-10 10:00:00,79.06,79.06,78.74,78.98,392200.0,55.6631,55.6631,55.4378,55.6067,392200.0
2014-06-10 10:10:00,78.98,79.21,78.98,79.19,215900.0,55.6067,55.7687,55.6067,55.7546,215900.0
2014-06-10 10:20:00,79.19,79.42,79.14,79.33,209500.0,55.7546,55.9165,55.7194,55.8532,209500.0
2014-06-10 10:30:00,79.34,79.37,79.03,79.18,244900.0,55.8602,55.8813,55.642,55.7476,244900.0
2014-06-10 10:40:00,79.17,79.38,79.11,79.31,179700.0,55.7405,55.8884,55.6983,55.8391,179700.0
2014-06-10 10:50:00,79.33,79.39,79.22,79.32,176000.0,55.8532,55.8954,55.7757,55.8461,176000.0
2014-06-10 11:00:00,79.31,79.5,79.21,79.46,259900.0,55.8391,55.9729,55.7687,55.9447,259900.0
2014-06-10 11:10:00,79.45,79.59,79.43,79.55,339300.0,55.9377,56.0362,55.9236,56.0081,339300.0
2014-06-10 11:20:00,79.55,79.7,79.53,79.55,280900.0,56.0081,56.1137,55.994,56.0081,280900.0
2014-06-10 11:30:00,79.56,79.64,79.4,79.4,152600.0,56.0151,56.0714,55.9025,55.9025,152600.0
2014-06-10 11:40:00,79.41,79.65,79.35,79.64,228900.0,55.9095,56.0785,55.8673,56.0714,228900.0
2014-06-10 11:50:00,79.64,79.69,79.59,79.68,152100.0,56.0714,56.1066,56.0362,56.0996,152100.0
2014-06-10 12:00:00,79.68,79.73,79.46,79.5,223800.0,56.0996,56.1348,55.9447,55.9729,223800.0
2014-06-10 12:10:00,79.49,79.69,79.49,79.66,134500.0,55.9658,56.1066,55.9658,56.0855,134500.0
2014-06-10 12:20:00,79.65,79.67,79.55,79.61,103000.0,56.0785,56.0926,56.0081,56.0503,103000.0
2014-06-10 12:30:00,79.61,79.61,79.4,79.4,253700.0,56.0503,56.0503,55.9025,55.9025,253700.0
2014-06-10 12:40:00,79.41,79.5,79.36,79.39,93300.0,55.9095,55.9729,55.8743,55.8954,93300.0
2014-06-10 12:50:00,79.38,79.5,79.35,79.49,98800.0,55.8884,55.9729,55.8673,55.9658,98800.0
2014-06-10 13:00:00,79.5,79.52,79.37,79.5,155200.0,55.9729,55.9869,55.8813,55.9729,155200.0
2014-06-10 13:10:00,79.5,79.6,79.32,79.34,166400.0,55.9729,56.0433,55.8461,55.8602,166400.0
2014-06-10 13:20:00,79.34,79.52,79.34,79.52,68600.0,55.8602,55.9869,55.8602,55.9869,68600.0
2014-06-10 13:30:00,79.52,79.6,79.44,79.47,219200.0,55.9869,56.0433,55.9306,55.9517,219200.0
2014-06-10 13:40:00,79.48,79.58,79.46,79.56,347900.0,55.9588,56.0292,55.9447,56.0151,347900.0
2014-06-10 13:50:00,79.58,79.65,79.54,79.63,140600.0,56.0292,56.0785,56.001,56.0644,140600.0
2014-06-10 14:00:00,79.63,79.7,79.62,79.65,202600.0,56.0644,56.1137,56.0573,56.0785,202600.0
2014-06-10 14:10:00,79.65,79.66,79.44,79.57,154400.0,56.0785,56.0855,55.9306,56.0221,154400.0
2014-06-10 14:20:00,79.58,79.61,79.53,79.58,106400.0,56.0292,56.0503,55.994,56.0292,106400.0
2014-06-10 14:30:00,79.57,79.64,79.55,79.58,475400.0,56.0221,56.0714,56.0081,56.0292,475400.0
2014-06-10 14:40:00,79.58,79.59,79.44,79.46,156500.0,56.0292,56.0362,55.9306,55.9447,156500.0
2014-06-10 14:50:00,79.46,79.53,79.43,79.47,179600.0,55.9447,55.994,55.9236,55.9517,179600.0
2014-06-10 15:00:00,79.47,79.56,79.42,79.54,182900.0,55.9517,56.0151,55.9165,56.001,182900.0
2014-06-10 15:10:00,79.53,79.59,79.5,79.57,191000.0,55.994,56.0362,55.9729,56.0221,191000.0
2014-06-10 15:20:00,79.58,79.61,79.55,79.56,242600.0,56.0292,56.0503,56.0081,56.0151,242600.0
2014-06-10 15:30:00,79.56,79.59,79.51,79.52,216300.0,56.0151,56.0362,55.9799,55.9869,216300.0
2014-06-10 15:40:00,79.53,79.55,79.48,79.52,308100.0,55.994,56.0081,55.9588,55.9869,308100.0
2014-06-10 15:50:00,79.52,79.59,79.47,79.54,705400.0,55.9869,56.0362,55.9517,56.001,705400.0
2014-06-11 09:30:00,79.44,79.64,79.31,79.39,478900.0,55.9306,56.0714,55.8391,55.8954,478900.0
2014-06-11 09:40:00,79.4,79.65,79.36,79.63,357200.0,55.9025,56.0785,55.8743,56.0644,357200.0
2014-06-11 09:50:00,79.63,79.97,79.58,79.97,298000.0,56.0644,56.3038,56.0292,56.3038,298000.0
2014-06-11 10:00:00,79.97,80.17,79.78,80.09,326900.0,56.3038,56.4446,56.17,56.3883,326900.0
2014-06-11 10:10:00,80.09,80.38,80.03,80.38,302200.0,56.3883,56.5924,56.346,56.5924,302200.0
2014-06-11 10:20:00,80.37,80.77,80.36,80.63,470100.0,56.5854,56.867,56.5784,56.7684,470100.0
2014-06-11 10:30:00,80.64,80.73,80.41,80.71,328600.0,56.7755,56.8389,56.6136,56.8248,328600.0
2014-06-11 10:40:00,80.72,80.88,80.62,80.87,284200.0,56.8318,56.9445,56.7614,56.9374,284200.0
2014-06-11 10:50:00,80.87,81.09,80.86,81.04,412500.0,56.9374,57.0923,56.9304,57.0571,412500.0
2014-06-11 11:00:00,81.04,81.25,81.04,81.11,325700.0,57.0571,57.205,57.0571,57.1064,325700.0
2014-06-11 11:10:00,81.12,81.31,81.12,81.23,329600.0,57.1134,57.2472,57.1134,57.1909,329600.0
2014-06-11 11:20:00,81.24,81.36,81.21,81.35,275100.0,57.1979,57.2824,57.1768,57.2754,275100.0
2014-06-11 11:30:00,81.35,81.8,81.34,81.7,475000.0,57.2754,57.5922,57.2683,57.5218,475000.0
2014-06-11 11:40:00,81.7,81.7,81.35,81.4,320400.0,57.5218,57.5218,57.2754,57.3106,320400.0
2014-06-11 11:50:00,81.4,81.63,81.39,81.59,350100.0,57.3106,57.4725,57.3035,57.4443,350100.0
2014-06-11 12:00:00,81.59,81.61,81.46,81.54,203800.0,57.4443,57.4584,57.3528,57.4091,203800.0
2014-06-11 12:10:00,81.55,81.56,81.41,81.45,242900.0,57.4162,57.4232,57.3176,57.3458,242900.0
2014-06-11 12:20:00,81.45,81.47,81.36,81.39,148000.0,57.3458,57.3599,57.2824,57.3035,148000.0
2014-06-11 12:30:00,81.37,81.42,81.25,81.25,294900.0,57.2895,57.3247,57.205,57.205,294900.0
2014-06-11 12:40:00,81.25,81.36,81.25,81.27,221100.0,57.205,57.2824,57.205,57.219,221100.0
2014-06-11 12:50:00,81.27,81.34,81.25,81.32,114200.0,57.219,57.2683,57.205,57.2543,114200.0
2014-06-11 13:00:00,81.32,81.34,81.28,81.31,198500.0,57.2543,57.2683,57.2261,57.2472,198500.0
2014-06-11 13:10:00,81.31,81.33,81.28,81.33,160600.0,57.2472,57.2613,57.2261,57.2613,160600.0
2014-06-11 13:20:00,81.33,81.45,81.32,81.45,138600.0,57.2613,57.3458,57.2543,57.3458,138600.0
2014-06-11 13:30:00,81.45,81.47,81.33,81.33,118000.0,57.3458,57.3599,57.2613,57.2613,118000.0
2014-06-11 13:40:00,81.33,81.44,81.3,81.31,94200.0,57.2613,57.3387,57.2402,57.2472,94200.0
2014-06-11 13:50:00,81.3,81.38,81.17,81.17,140600.0,57.2402,57.2965,57.1486,57.1486,140600.0
2014-06-11 14:00:00,81.18,81.18,80.89,80.92,164200.0,57.1557,57.1557,56.9515,56.9726,164200.0
2014-06-11 14:10:00,80.91,80.92,80.64,80.84,263700.0,56.9656,56.9726,56.7755,56.9163,263700.0
2014-06-11 14:20:00,80.84,80.88,80.7,80.86,133300.0,56.9163,56.9445,56.8177,56.9304,133300.0
2014-06-11 14:30:00,80.87,80.92,80.72,80.72,140100.0,56.9374,56.9726,56.8318,56.8318,140100.0
2014-06-11 14:40:00,80.73,80.91,80.72,80.86,145300.0,56.8389,56.9656,56.8318,56.9304,145300.0
2014-06-11 14:50:00,80.86,80.94,80.83,80.89,140900.0,56.9304,56.9867,56.9093,56.9515,140900.0
2014-06-11 15:00:00,80.89,80.93,80.81,80.84,255900.0,56.9515,56.9797,56.8952,56.9163,255900.0
2014-06-11 15:10:00,80.84,80.85,80.71,80.73,245400.0,56.9163,56.9233,56.8248,56.8389,245400.0
2014-06-11 15:20:00,80.72,80.93,80.7,80.93,192000.0,56.8318,56.9797,56.8177,56.9797,192000.0
2014-06-11 15:30:00,80.93,81.05,80.88,81.05,234600.0,56.9797,57.0642,56.9445,57.0642,234600.0
2014-06-11 15:40:00,81.06,81.11,81.05,81.08,257000.0,57.0712,57.1064,57.0642,57.0853,257000.0
2014-06-11 15:50:00,81.08,81.1,80.73,80.82,740300.0,57.0853,57.0994,56.8389,56.9022,740300.0
2014-06-12 09:30:00,80.8,81.25,80.57,80.77,291800.0,56.8881,57.205,56.7262,56.867,291800.0
2014-06-12 09:40:00,80.73,81.15,80.69,81.15,205300.0,56.8389,57.1346,56.8107,57.1346,205300.0
2014-06-12 09:50:00,81.1,81.44,81.07,81.42,276900.0,57.0994,57.3387,57.0782,57.3247,276900.0
2014-06-12 10:00:00,81.42,81.57,81.35,81.45,171400.0,57.3247,57.4303,57.2754,57.3458,171400.0
2014-06-12 10:10:00,81.44,81.5,81.31,81.32,134000.0,57.3387,57.381,57.2472,57.2543,134000.0
2014-06-12 10:20:00,81.33,81.43,81.0,81.0,125400.0,57.2613,57.3317,57.029,57.029,125400.0
2014-06-12 10:30:00,81.01,81.12,80.98,81.07,127400.0,57.036,57.1134,57.0149,57.0782,127400.0
2014-06-12 10:40:00,81.08,81.1,80.71,80.72,170700.0,57.0853,57.0994,56.8248,56.8318,170700.0
2014-06-12 10:50:00,80.73,80.84,80.71,80.74,158800.0,56.8389,56.9163,56.8248,56.8459,158800.0
2014-06-12 11:00:00,80.74,81.04,80.71,81.03,126400.0,56.8459,57.0571,56.8248,57.0501,126400.0
2014-06-12 11:10:00,81.01,81.15,80.98,81.13,102700.0,57.036,57.1346,57.0149,57.1205,102700.0
2014-06-12 11:20:00,81.13,81.22,80.98,81.17,156400.0,57.1205,57.1838,57.0149,57.1486,156400.0
2014-06-12 11:30:00,81.16,81.25,81.03,81.16,138300.0,57.1416,57.205,57.0501,57.1416,138300.0
2014-06-12 11:40:00,81.16,81.17,81.01,81.05,55700.0,57.1416,57.1486,57.036,57.0642,55700.0
2014-06-12 11:50:00,81.04,81.07,80.98,81.04,49100.0,57.0571,57.0782,57.0149,57.0571,49100.0
2014-06-12 12:00:00,81.04,81.11,81.01,81.09,68500.0,57.0571,57.1064,57.036,57.0923,68500.0
2014-06-12 12:10:00,81.1,81.24,81.08,81.22,97200.0,57.0994,57.1979,57.0853,57.1838,97200.0
2014-06-12 12:20:00,81.22,81.29,81.2,81.22,57300.0,57.1838,57.2331,57.1698,57.1838,57300.0
2014-06-12 12:30:00,81.21,81.22,81.14,81.17,48800.0,57.1768,57.1838,57.1275,57.1486,48800.0
2014-06-12 12:40:00,81.15,81.19,81.0,81.04,70200.0,57.1346,57.1627,57.029,57.0571,70200.0
2014-06-12 12:50:00,81.04,81.13,80.95,81.11,144300.0,57.0571,57.1205,56.9937,57.1064,144300.0
2014-06-12 13:00:00,81.09,81.14,81.02,81.12,79200.0,57.0923,57.1275,57.043,57.1134,79200.0
2014-06-12 13:10:00,81.13,81.16,80.99,80.99,88800.0,57.1205,57.1416,57.0219,57.0219,88800.0
2014-06-12 13:20:00,81.0,81.07,80.9,80.9,74700.0,57.029,57.0782,56.9585,56.9585,74700.0
2014-06-12 13:30:00,80.92,80.94,80.81,80.91,109800.0,56.9726,56.9867,56.8952,56.9656,109800.0
2014-06-12 13:40:00,80.89,80.94,80.81,80.9,160600.0,56.9515,56.9867,56.8952,56.9585,160600.0
2014-06-12 13:50:00,80.91,80.92,80.64,80.78,195800.0,56.9656,56.9726,56.7755,56.8741,195800.0
2014-06-12 14:00:00,80.77,80.78,80.65,80.66,147300.0,56.867,56.8741,56.7825,56.7896,147300.0
2014-06-12 14:10:00,80.66,80.74,80.64,80.71,141800.0,56.7896,56.8459,56.7755,56.8248,141800.0
2014-06-12 14:20:00,80.71,80.72,80.58,80.6,99500.0,56.8248,56.8318,56.7332,56.7473,99500.0
2014-06-12 14:30:00,80.6,80.61,80.45,80.59,150900.0,56.7473,56.7544,56.6417,56.7403,150900.0
2014-06-12 14:40:00,80.58,80.59,80.42,80.48,170700.0,56.7332,56.7403,56.6206,56.6628,170700.0
2014-06-12 14:50:00,80.47,80.55,80.44,80.51,89100.0,56.6558,56.7121,56.6347,56.684,89100.0
2014-06-12 15:00:00,80.51,80.6,80.46,80.5,87900.0,56.684,56.7473,56.6488,56.6769,87900.0
2014-06-12 15:10:00,80.5,80.51,80.34,80.36,195700.0,56.6769,56.684,56.5643,56.5784,195700.0
2014-06-12 15:20:00,80.37,80.51,80.36,80.44,147600.0,56.5854,56.684,56.5784,56.6347,147600.0
2014-06-12 15:30:00,80.43,80.51,80.33,80.34,187300.0,56.6276,56.684,56.5572,56.5643,187300.0
2014-06-12 15:40:00,80.35,80.47,80.34,80.38,309500.0,56.5713,56.6558,56.5643,56.5924,309500.0
2014-06-12 15:50:00,80.39,80.61,80.38,80.57,744800.0,56.5995,56.7544,56.5924,56.7262,744800.0
2014-06-13 09:30:00,80.68,81.09,79.96,80.16,521400.0,56.8037,57.0923,56.2967,56.4375,521400.0
2014-06-13 09:40:00,80.16,80.34,79.87,80.23,479600.0,56.4375,56.5643,56.2334,56.4868,479600.0
2014-06-13 09:50:00,80.2,80.51,80.19,80.37,195600.0,56.4657,56.684,56.4587,56.5854,195600.0
2014-06-13 10:00:00,80.37,80.45,80.11,80.32,238100.0,56.5854,56.6417,56.4023,56.5502,238100.0
2014-06-13 10:10:00,80.33,80.74,80.18,80.57,187200.0,56.5572,56.8459,56.4516,56.7262,187200.0
2014-06-13 10:20:00,80.59,80.81,80.47,80.79,196300.0,56.7403,56.8952,56.6558,56.8811,196300.0
2014-06-13 10:30:00,80.8,81.1,80.67,80.82,174200.0,56.8881,57.0994,56.7966,56.9022,174200.0
2014-06-13 10:40:00,80.83,80.91,80.74,80.81,124200.0,56.9093,56.9656,56.8459,56.8952,124200.0
2014-06-13 10:50:00,80.8,80.97,80.75,80.93,119500.0,56.8881,57.0078,56.8529,56.9797,119500.0
2014-06-13 11:00:00,80.94,80.97,80.77,80.78,99300.0,56.9867,57.0078,56.867,56.8741,99300.0
2014-06-13 11:10:00,80.81,80.81,80.49,80.51,111100.0,56.8952,56.8952,56.6699,56.684,111100.0
2014-06-13 11:20:00,80.5,80.7,80.49,80.64,113400.0,56.6769,56.8177,56.6699,56.7755,113400.0
2014-06-13 11:30:00,80.64,80.69,80.5,80.55,164200.0,56.7755,56.8107,56.6769,56.7121,164200.0
2014-06-13 11:40:00,80.55,80.57,80.42,80.47,102400.0,56.7121,56.7262,56.6206,56.6558,102400.0
2014-06-13 11:50:00,80.47,80.48,80.33,80.38,105400.0,56.6558,56.6628,56.5572,56.5924,105400.0
2014-06-13 12:00:00,80.38,80.66,80.37,80.59,55200.0,56.5924,56.7896,56.5854,56.7403,55200.0
2014-06-13 12:10:00,80.59,80.6,80.48,80.52,45200.0,56.7403,56.7473,56.6628,56.691,45200.0
2014-06-13 12:20:00,80.53,80.59,80.48,80.57,95800.0,56.698,56.7403,56.6628,56.7262,95800.0
2014-06-13 12:30:00,80.58,80.6,80.54,80.56,61700.0,56.7332,56.7473,56.7051,56.7192,61700.0
2014-06-13 12:40:00,80.55,80.58,80.42,80.42,94100.0,56.7121,56.7332,56.6206,56.6206,94100.0
2014-06-13 12:50:00,80.43,80.44,80.31,80.33,54200.0,56.6276,56.6347,56.5432,56.5572,54200.0
2014-06-13 13:00:00,80.32,80.41,80.31,80.34,61900.0,56.5502,56.6136,56.5432,56.5643,61900.0
2014-06-13 13:10:00,80.35,80.47,80.27,80.47,49200.0,56.5713,56.6558,56.515,56.6558,49200.0
2014-06-13 13:20:00,80.47,80.55,80.47,80.54,63500.0,56.6558,56.7121,56.6558,56.7051,63500.0
2014-06-13 13:30:00,80.55,80.65,80.53,80.64,114900.0,56.7121,56.7825,56.698,56.7755,114900.0
2014-06-13 13:40:00,80.63,80.8,80.61,80.8,84100.0,56.7684,56.8881,56.7544,56.8881,84100.0
2014-06-13 13:50:00,80.8,80.87,80.7,80.76,104800.0,56.8881,56.9374,56.8177,56.86,104800.0
2014-06-13 14:00:00,80.76,80.8,80.63,80.76,95700.0,56.86,56.8881,56.7684,56.86,95700.0
2014-06-13 14:10:00,80.77,80.89,80.74,80.87,58800.0,56.867,56.9515,56.8459,56.9374,58800.0
2014-06-13 14:20:00,80.86,80.9,80.74,80.76,67200.0,56.9304,56.9585,56.8459,56.86,67200.0
2014-06-13 14:30:00,80.75,80.77,80.66,80.68,76300.0,56.8529,56.867,56.7896,56.8037,76300.0
2014-06-13 14:40:00,80.69,80.85,80.69,80.83,81900.0,56.8107,56.9233,56.8107,56.9093,81900.0
2014-06-13 14:50:00,80.84,80.85,80.78,80.79,77400.0,56.9163,56.9233,56.8741,56.8811,77400.0
2014-06-13 15:00:00,80.79,80.86,80.73,80.82,112200.0,56.8811,56.9304,56.8389,56.9022,112200.0
2014-06-13 15:10:00,80.82,80.82,80.63,80.63,97500.0,56.9022,56.9022,56.7684,56.7684,97500.0
2014-06-13 15:20:00,80.63,80.67,80.49,80.53,140600.0,56.7684,56.7966,56.6699,56.698,140600.0
2014-06-13 15:30:00,80.53,80.56,80.34,80.52,263500.0,56.698,56.7192,56.5643,56.691,263500.0
2014-06-13 15:40:00,80.53,80.63,80.49,80.56,187100.0,56.698,56.7684,56.6699,56.7192,187100.0
2014-06-13 15:50:00,80.56,80.76,80.54,80.72,523300.0,56.7192,56.86,56.7051,56.8318,523300.0
2014-06-16 09:30:00,80.87,81.32,80.77,81.3,387700.0,56.9374,57.2543,56.867,57.2402,387700.0
2014-06-16 09:40:00,81.29,81.39,81.06,81.25,356400.0,57.2331,57.3035,57.0712,57.205,356400.0
2014-06-16 09:50:00,81.25,81.3,81.02,81.16,254500.0,57.205,57.2402,57.043,57.1416,254500.0
2014-06-16 10:00:00,81.16,81.28,81.07,81.18,183800.0,57.1416,57.2261,57.0782,57.1557,183800.0
2014-06-16 10:10:00,81.17,81.33,81.17,81.22,251500.0,57.1486,57.2613,57.1486,57.1838,251500.0
2014-06-16 10:20:00,81.23,81.29,81.07,81.12,300600.0,57.1909,57.2331,57.0782,57.1134,300600.0
2014-06-16 10:30:00,81.1,81.26,81.03,81.04,187500.0,57.0994,57.212,57.0501,57.0571,187500.0
2014-06-16 10:40:00,81.03,81.13,81.03,81.05,114200.0,57.0501,57.1205,57.0501,57.0642,114200.0
2014-06-16 10:50:00,81.05,81.08,80.75,80.77,177200.0,57.0642,57.0853,56.8529,56.867,177200.0
2014-06-16 11:00:00,80.77,80.84,80.56,80.62,215600.0,56.867,56.9163,56.7192,56.7614,215600.0
2014-06-16 11:10:00,80.61,80.72,80.6,80.6,152300.0,56.7544,56.8318,56.7473,56.7473,152300.0
2014-06-16 11:20:00,80.6,80.65,80.5,80.58,112800.0,56.7473,56.7825,56.6769,56.7332,112800.0
2014-06-16 11:30:00,80.57,80.57,80.41,80.51,105500.0,56.7262,56.7262,56.6136,56.684,105500.0
2014-06-16 11:40:00,80.51,80.72,80.49,80.7,99200.0,56.684,56.8318,56.6699,56.8177,99200.0
2014-06-16 11:50:00,80.69,80.73,80.52,80.63,76800.0,56.8107,56.8389,56.691,56.7684,76800.0
2014-06-16 12:00:00,80.63,80.73,80.58,80.73,77300.0,56.7684,56.8389,56.7332,56.8389,77300.0
2014-06-16 12:10:00,80.73,80.79,80.66,80.66,138700.0,56.8389,56.8811,56.7896,56.7896,138700.0
2014-06-16 12:20:00,80.67,80.76,80.62,80.65,114500.0,56.7966,56.86,56.7614,56.7825,114500.0
2014-06-16 12:30:00,80.64,80.7,80.58,80.64,133300.0,56.7755,56.8177,56.7332,56.7755,133300.0
2014-06-16 12:40:00,80.64,80.68,80.58,80.59,76100.0,56.7755,56.8037,56.7332,56.7403,76100.0
2014-06-16 12:50:00,80.59,80.76,80.59,80.76,121800.0,56.7403,56.86,56.7403,56.86,121800.0
2014-06-16 13:00:00,80.75,81.0,80.71,80.95,145700.0,56.8529,57.029,56.8248,56.9937,145700.0
2014-06-16 13:10:00,80.96,81.02,80.91,80.99,147400.0,57.0008,57.043,56.9656,57.0219,147400.0
2014-06-16 13:20:00,80.98,81.05,80.93,81.01,149900.0,57.0149,57.0642,56.9797,57.036,149900.0
2014-06-16 13:30:00,81.01,81.02,80.85,80.86,172800.0,57.036,57.043,56.9233,56.9304,172800.0
2014-06-16 13:40:00,80.85,80.88,80.71,80.83,123200.0,56.9233,56.9445,56.8248,56.9093,123200.0
2014-06-16 13:50:00,80.83,80.92,80.72,80.74,205400.0,56.9093,56.9726,56.8318,56.8459,205400.0
2014-06-16 14:00:00,80.74,80.85,80.72,80.79,65000.0,56.8459,56.9233,56.8318,56.8811,65000.0
2014-06-16 14:10:00,80.79,80.82,80.71,80.76,70600.0,56.8811,56.9022,56.8248,56.86,70600.0
2014-06-16 14:20:00,80.76,80.88,80.75,80.76,95600.0,56.86,56.9445,56.8529,56.86,95600.0
2014-06-16 14:30:00,80.76,80.85,80.75,80.82,84600.0,56.86,56.9233,56.8529,56.9022,84600.0
2014-06-16 14:40:00,80.83,80.9,80.77,80.89,75600.0,56.9093,56.9585,56.867,56.9515,75600.0
2014-06-16 14:50:00,80.89,80.96,80.79,80.84,150200.0,56.9515,57.0008,56.8811,56.9163,150200.0
2014-06-16 15:00:00,80.82,80.85,80.73,80.85,93700.0,56.9022,56.9233,56.8389,56.9233,93700.0
2014-06-16 15:10:00,80.85,80.86,80.65,80.7,123100.0,56.9233,56.9304,56.7825,56.8177,123100.0
2014-06-16 15:20:00,80.69,80.76,80.64,80.72,123100.0,56.8107,56.86,56.7755,56.8318,123100.0
2014-06-16 15:30:00,80.72,80.83,80.7,80.78,167000.0,56.8318,56.9093,56.8177,56.8741,167000.0
2014-06-16 15:40:00,80.78,80.78,80.68,80.69,132900.0,56.8741,56.8741,56.8037,56.8107,132900.0
2014-06-16 15:50:00,80.69,80.82,80.69,80.76,477700.0,56.8107,56.9022,56.8107,56.86,477700.0
2014-06-17 09:30:00,80.73,80.87,79.69,79.93,492600.0,56.8389,56.9374,56.1066,56.2756,492600.0
2014-06-17 09:40:00,79.94,80.31,79.9,80.29,280500.0,56.2826,56.5432,56.2545,56.5291,280500.0
2014-06-17 09:50:00,80.3,80.37,80.08,80.23,168900.0,56.5361,56.5854,56.3812,56.4868,168900.0
2014-06-17 10:00:00,80.23,80.4,80.14,80.35,270600.0,56.4868,56.6065,56.4235,56.5713,270600.0
2014-06-17 10:10:00,80.35,80.36,80.04,80.22,219400.0,56.5713,56.5784,56.3531,56.4798,219400.0
2014-06-17 10:20:00,80.22,80.25,80.02,80.11,175700.0,56.4798,56.5009,56.339,56.4023,175700.0
2014-06-17 10:30:00,80.1,80.17,80.09,80.11,101300.0,56.3953,56.4446,56.3883,56.4023,101300.0
2014-06-17 10:40:00,80.12,80.16,79.92,79.94,163200.0,56.4094,56.4375,56.2686,56.2826,163200.0
2014-06-17 10:50:00,79.94,79.96,79.81,79.9,182900.0,56.2826,56.2967,56.1911,56.2545,182900.0
2014-06-17 11:00:00,79.9,79.93,79.76,79.77,231200.0,56.2545,56.2756,56.1559,56.163,231200.0
2014-06-17 11:10:00,79.79,79.81,79.56,79.73,248100.0,56.177,56.1911,56.0151,56.1348,248100.0
2014-06-17 11:20:00,79.72,79.78,79.57,79.74,239000.0,56.1278,56.17,56.0221,56.1418,239000.0
2014-06-17 11:30:00,79.75,79.83,79.72,79.8,146400.0,56.1489,56.2052,56.1278,56.1841,146400.0
2014-06-17 11:40:00,79.79,79.91,79.73,79.74,135900.0,56.177,56.2615,56.1348,56.1418,135900.0
2014-06-17 11:50:00,79.75,79.88,79.72,79.83,134000.0,56.1489,56.2404,56.1278,56.2052,134000.0
2014-06-17 12:00:00,79.83,79.91,79.83,79.85,125400.0,56.2052,56.2615,56.2052,56.2193,125400.0
2014-06-17 12:10:00,79.86,79.91,79.84,79.89,88900.0,56.2263,56.2615,56.2122,56.2474,88900.0
2014-06-17 12:20:00,79.9,79.99,79.88,79.93,156600.0,56.2545,56.3179,56.2404,56.2756,156600.0
2014-06-17 12:30:00,79.91,79.97,79.87,79.97,137500.0,56.2615,56.3038,56.2334,56.3038,137500.0
2014-06-17 12:40:00,79.98,79.98,79.84,79.93,129300.0,56.3108,56.3108,56.2122,56.2756,129300.0
2014-06-17 12:50:00,79.94,79.96,79.77,79.84,149100.0,56.2826,56.2967,56.163,56.2122,149100.0
2014-06-17 13:00:00,79.85,79.85,79.67,79.71,113700.0,56.2193,56.2193,56.0926,56.1207,113700.0
2014-06-17 13:10:00,79.7,79.74,79.67,79.7,92200.0,56.1137,56.1418,56.0926,56.1137,92200.0
2014-06-17 13:20:00,79.7,79.76,79.64,79.72,177600.0,56.1137,56.1559,56.0714,56.1278,177600.0
2014-06-17 13:30:00,79.73,79.82,79.68,79.78,224100.0,56.1348,56.1982,56.0996,56.17,224100.0
2014-06-17 13:40:00,79.79,79.9,79.77,79.83,166500.0,56.177,56.2545,56.163,56.2052,166500.0
2014-06-17 13:50:00,79.84,79.9,79.79,79.82,217900.0,56.2122,56.2545,56.177,56.1982,217900.0
2014-06-17 14:00:00,79.82,79.84,79.76,79.83,182200.0,56.1982,56.2122,56.1559,56.2052,182200.0
2014-06-17 14:10:00,79.83,79.9,79.82,79.83,129000.0,56.2052,56.2545,56.1982,56.2052,129000.0
2014-06-17 14:20:00,79.84,79.94,79.81,79.91,134900.0,56.2122,56.2826,56.1911,56.2615,134900.0
2014-06-17 14:30:00,79.91,79.95,79.81,79.84,95300.0,56.2615,56.2897,56.1911,56.2122,95300.0
2014-06-17 14:40:00,79.85,79.91,79.83,79.9,108800.0,56.2193,56.2615,56.2052,56.2545,108800.0
2014-06-17 14:50:00,79.91,79.97,79.87,79.93,116400.0,56.2615,56.3038,56.2334,56.2756,116400.0
2014-06-17 15:00:00,79.94,79.96,79.87,79.94,151600.0,56.2826,56.2967,56.2334,56.2826,151600.0
2014-06-17 15:10:00,79.93,79.99,79.9,79.97,180900.0,56.2756,56.3179,56.2545,56.3038,180900.0
2014-06-17 15:20:00,79.97,80.05,79.9,79.94,252000.0,56.3038,56.3601,56.2545,56.2826,252000.0
2014-06-17 15:30:00,79.94,79.98,79.9,79.95,221800.0,56.2826,56.3108,56.2545,56.2897,221800.0
2014-06-17 15:40:00,79.95,80.0,79.93,79.95,242400.0,56.2897,56.3249,56.2756,56.2897,242400.0
2014-06-17 15:50:00,79.94,79.95,79.77,79.79,538600.0,56.2826,56.2897,56.163,56.177,538600.0
2014-06-18 09:30:00,79.85,79.99,79.57,79.79,384500.0,56.2193,56.3179,56.0221,56.177,384500.0
2014-06-18 09:40:00,79.8,79.83,79.45,79.54,223300.0,56.1841,56.2052,55.9377,56.001,223300.0
2014-06-18 09:50:00,79.54,79.59,79.15,79.16,350400.0,56.001,56.0362,55.7264,55.7335,350400.0
2014-06-18 10:00:00,79.16,79.28,78.83,78.95,405900.0,55.7335,55.818,55.5011,55.5856,405900.0
2014-06-18 10:10:00,78.94,79.36,78.93,79.34,228400.0,55.5786,55.8743,55.5715,55.8602,228400.0
2014-06-18 10:20:00,79.33,79.4,79.2,79.26,151600.0,55.8532,55.9025,55.7616,55.8039,151600.0
2014-06-18 10:30:00,79.26,79.3,79.15,79.18,177000.0,55.8039,55.832,55.7264,55.7476,177000.0
2014-06-18 10:40:00,79.18,79.3,79.14,79.26,105500.0,55.7476,55.832,55.7194,55.8039,105500.0
2014-06-18 10:50:00,79.28,79.37,79.2,79.23,115900.0,55.818,55.8813,55.7616,55.7828,115900.0
2014-06-18 11:00:00,79.21,79.27,79.17,79.17,116200.0,55.7687,55.8109,55.7405,55.7405,116200.0
2014-06-18 11:10:00,79.17,79.29,79.13,79.25,191300.0,55.7405,55.825,55.7124,55.7968,191300.0
2014-06-18 11:20:00,79.25,79.27,79.08,79.12,142700.0,55.7968,55.8109,55.6772,55.7053,142700.0
2014-06-18 11:30:00,79.12,79.23,79.09,79.12,171000.0,55.7053,55.7828,55.6842,55.7053,171000.0
2014-06-18 11:40:00,79.13,79.2,79.11,79.16,80700.0,55.7124,55.7616,55.6983,55.7335,80700.0
2014-06-18 11:50:00,79.16,79.25,79.15,79.19,127800.0,55.7335,55.7968,55.7264,55.7546,127800.0
2014-06-18 12:00:00,79.19,79.19,79.09,79.1,118800.0,55.7546,55.7546,55.6842,55.6912,118800.0
2014-06-18 12:10:00,79.1,79.12,79.0,79.02,144200.0,55.6912,55.7053,55.6208,55.6349,144200.0
2014-06-18 12:20:00,79.02,79.04,78.96,79.0,106300.0,55.6349,55.649,55.5927,55.6208,106300.0
2014-06-18 12:30:00,78.99,79.01,78.96,79.01,74200.0,55.6138,55.6279,55.5927,55.6279,74200.0
2014-06-18 12:40:00,79.0,79.02,78.95,78.99,85200.0,55.6208,55.6349,55.5856,55.6138,85200.0
2014-06-18 12:50:00,79.01,79.12,79.01,79.1,88700.0,55.6279,55.7053,55.6279,55.6912,88700.0
2014-06-18 13:00:00,79.11,79.11,79.03,79.07,73100.0,55.6983,55.6983,55.642,55.6701,73100.0
2014-06-18 13:10:00,79.1,79.17,79.05,79.14,81400.0,55.6912,55.7405,55.656,55.7194,81400.0
2014-06-18 13:20:00,79.14,79.18,79.06,79.06,170800.0,55.7194,55.7476,55.6631,55.6631,170800.0
2014-06-18 13:30:00,79.06,79.06,78.96,78.96,168600.0,55.6631,55.6631,55.5927,55.5927,168600.0
2014-06-18 13:40:00,78.99,79.01,78.92,79.0,81700.0,55.6138,55.6279,55.5645,55.6208,81700.0
2014-06-18 13:50:00,79.02,79.05,78.94,78.94,111500.0,55.6349,55.656,55.5786,55.5786,111500.0
2014-06-18 14:00:00,78.94,79.26,78.89,79.06,308500.0,55.5786,55.8039,55.5434,55.6631,308500.0
2014-06-18 14:10:00,79.04,79.16,79.02,79.09,185600.0,55.649,55.7335,55.6349,55.6842,185600.0
2014-06-18 14:20:00,79.09,79.14,79.06,79.1,149600.0,55.6842,55.7194,55.6631,55.6912,149600.0
2014-06-18 14:30:00,79.09,79.22,79.07,79.19,196000.0,55.6842,55.7757,55.6701,55.7546,196000.0
2014-06-18 14:40:00,79.19,79.19,79.06,79.1,144900.0,55.7546,55.7546,55.6631,55.6912,144900.0
2014-06-18 14:50:00,79.11,79.17,79.06,79.13,193300.0,55.6983,55.7405,55.6631,55.7124,193300.0
2014-06-18 15:00:00,79.11,79.26,79.09,79.19,394500.0,55.6983,55.8039,55.6842,55.7546,394500.0
2014-06-18 15:10:00,79.17,79.21,79.1,79.21,184100.0,55.7405,55.7687,55.6912,55.7687,184100.0
2014-06-18 15:20:00,79.2,79.22,79.07,79.12,365800.0,55.7616,55.7757,55.6701,55.7053,365800.0
2014-06-18 15:30:00,79.11,79.33,79.09,79.33,371900.0,55.6983,55.8532,55.6842,55.8532,371900.0
2014-06-18 15:40:00,79.32,79.42,79.29,79.31,486600.0,55.8461,55.9165,55.825,55.8391,486600.0
2014-06-18 15:50:00,79.31,79.47,79.31,79.47,588700.0,55.8391,55.9517,55.8391,55.9517,588700.0
2014-06-19 09:30:00,79.47,79.66,79.25,79.5,344500.0,55.9517,56.0855,55.7968,55.9729,344500.0
2014-06-19 09:40:00,79.5,79.97,79.49,79.75,306300.0,55.9729,56.3038,55.9658,56.1489,306300.0
2014-06-19 09:50:00,79.74,80.11,79.7,79.95,400900.0,56.1418,56.4023,56.1137,56.2897,400900.0
2014-06-19 10:00:00,79.96,80.06,79.88,80.05,236100.0,56.2967,56.3671,56.2404,56.3601,236100.0
2014-06-19 10:10:00,80.04,80.2,80.02,80.11,267200.0,56.3531,56.4657,56.339,56.4023,267200.0
2014-06-19 10:20:00,80.11,80.39,80.06,80.31,279900.0,56.4023,56.5995,56.3671,56.5432,279900.0
2014-06-19 10:30:00,80.32,80.5,80.27,80.36,156700.0,56.5502,56.6769,56.515,56.5784,156700.0
2014-06-19 10:40:00,80.36,80.41,80.13,80.21,122200.0,56.5784,56.6136,56.4164,56.4727,122200.0
2014-06-19 10:50:00,80.19,80.21,79.81,79.9,170900.0,56.4587,56.4727,56.1911,56.2545,170900.0
2014-06-19 11:00:00,79.88,79.99,79.87,79.96,96000.0,56.2404,56.3179,56.2334,56.2967,96000.0
2014-06-19 11:10:00,79.95,80.12,79.95,80.11,81600.0,56.2897,56.4094,56.2897,56.4023,81600.0
2014-06-19 11:20:00,80.11,80.34,80.07,80.32,142100.0,56.4023,56.5643,56.3742,56.5502,142100.0
2014-06-19 11:30:00,80.31,80.4,79.91,79.97,399800.0,56.5432,56.6065,56.2615,56.3038,399800.0
2014-06-19 11:40:00,79.97,80.05,79.0,79.03,1490200.0,56.3038,56.3601,55.6208,55.642,1490200.0
2014-06-19 11:50:00,79.06,79.53,78.88,79.44,596100.0,55.6631,55.994,55.5363,55.9306,596100.0
2014-06-19 12:00:00,79.43,79.45,79.19,79.32,221100.0,55.9236,55.9377,55.7546,55.8461,221100.0
2014-06-19 12:10:00,79.32,79.85,79.22,79.78,302100.0,55.8461,56.2193,55.7757,56.17,302100.0
2014-06-19 12:20:00,79.77,79.8,79.63,79.65,148300.0,56.163,56.1841,56.0644,56.0785,148300.0
2014-06-19 12:30:00,79.65,79.8,79.61,79.8,97300.0,56.0785,56.1841,56.0503,56.1841,97300.0
2014-06-19 12:40:00,79.8,79.81,79.68,79.72,171900.0,56.1841,56.1911,56.0996,56.1278,171900.0
2014-06-19 12:50:00,79.72,79.77,79.61,79.65,79100.0,56.1278,56.163,56.0503,56.0785,79100.0
2014-06-19 13:00:00,79.64,79.74,79.55,79.72,90400.0,56.0714,56.1418,56.0081,56.1278,90400.0
2014-06-19 13:10:00,79.72,79.72,79.41,79.46,76900.0,56.1278,56.1278,55.9095,55.9447,76900.0
2014-06-19 13:20:00,79.47,79.55,79.43,79.53,87000.0,55.9517,56.0081,55.9236,55.994,87000.0
2014-06-19 13:30:00,79.53,79.54,79.38,79.39,115600.0,55.994,56.001,55.8884,55.8954,115600.0
2014-06-19 13:40:00,79.39,79.49,79.3,79.45,104100.0,55.8954,55.9658,55.832,55.9377,104100.0
2014-06-19 13:50:00,79.46,79.65,79.42,79.62,99000.0,55.9447,56.0785,55.9165,56.0573,99000.0
2014-06-19 14:00:00,79.61,79.69,79.52,79.59,89100.0,56.0503,56.1066,55.9869,56.0362,89100.0
2014-06-19 14:10:00,79.59,79.77,79.58,79.76,88100.0,56.0362,56.163,56.0292,56.1559,88100.0
2014-06-19 14:20:00,79.76,79.78,79.69,79.75,88000.0,56.1559,56.17,56.1066,56.1489,88000.0
2014-06-19 14:30:00,79.73,79.92,79.73,79.84,313400.0,56.1348,56.2686,56.1348,56.2122,313400.0
2014-06-19 14:40:00,79.84,79.87,79.75,79.75,124500.0,56.2122,56.2334,56.1489,56.1489,124500.0
2014-06-19 14:50:00,79.76,79.78,79.69,79.74,127700.0,56.1559,56.17,56.1066,56.1418,127700.0
2014-06-19 15:00:00,79.73,79.77,79.69,79.71,153700.0,56.1348,56.163,56.1066,56.1207,153700.0
2014-06-19 15:10:00,79.71,79.78,79.63,79.63,179400.0,56.1207,56.17,56.0644,56.0644,179400.0
2014-06-19 15:20:00,79.63,79.76,79.61,79.69,146500.0,56.0644,56.1559,56.0503,56.1066,146500.0
2014-06-19 15:30:00,79.7,79.78,79.59,79.65,196700.0,56.1137,56.17,56.0362,56.0785,196700.0
2014-06-19 15:40:00,79.65,79.7,79.62,79.64,339900.0,56.0785,56.1137,56.0573,56.0714,339900.0
2014-06-19 15:50:00,79.65,79.77,79.63,79.75,675300.0,56.0785,56.163,56.0644,56.1489,675300.0
2014-06-20 09:30:00,80.11,80.24,79.71,79.71,3266500.0,56.4023,56.4939,56.1207,56.1207,3266500.0
2014-06-20 09:40:00,79.71,80.03,79.68,79.96,158500.0,56.1207,56.346,56.0996,56.2967,158500.0
2014-06-20 09:50:00,79.98,80.08,79.96,80.04,242700.0,56.3108,56.3812,56.2967,56.3531,242700.0
2014-06-20 10:00:00,80.05,80.42,80.04,80.36,259500.0,56.3601,56.6206,56.3531,56.5784,259500.0
2014-06-20 10:10:00,80.36,80.68,80.36,80.47,330400.0,56.5784,56.8037,56.5784,56.6558,330400.0
2014-06-20 10:20:00,80.47,80.57,80.35,80.41,208600.0,56.6558,56.7262,56.5713,56.6136,208600.0
2014-06-20 10:30:00,80.44,80.83,80.41,80.7,241200.0,56.6347,56.9093,56.6136,56.8177,241200.0
2014-06-20 10:40:00,80.7,80.81,80.7,80.75,205500.0,56.8177,56.8952,56.8177,56.8529,205500.0
2014-06-20 10:50:00,80.77,80.85,80.7,80.82,215700.0,56.867,56.9233,56.8177,56.9022,215700.0
2014-06-20 11:00:00,80.83,80.89,80.72,80.88,229300.0,56.9093,56.9515,56.8318,56.9445,229300.0
2014-06-20 11:10:00,80.87,80.98,80.85,80.93,223400.0,56.9374,57.0149,56.9233,56.9797,223400.0
2014-06-20 11:20:00,80.94,81.0,80.89,80.93,211900.0,56.9867,57.029,56.9515,56.9797,211900.0
2014-06-20 11:30:00,80.92,80.95,80.76,80.88,192400.0,56.9726,56.9937,56.86,56.9445,192400.0
2014-06-20 11:40:00,80.88,81.0,80.85,80.99,123700.0,56.9445,57.029,56.9233,57.0219,123700.0
2014-06-20 11:50:00,80.99,81.0,80.84,80.9,157000.0,57.0219,57.029,56.9163,56.9585,157000.0
2014-06-20 12:00:00,80.9,80.99,80.84,80.97,128800.0,56.9585,57.0219,56.9163,57.0078,128800.0
2014-06-20 12:10:00,80.98,81.15,80.97,81.14,302000.0,57.0149,57.1346,57.0078,57.1275,302000.0
2014-06-20 12:20:00,81.14,81.24,81.13,81.23,238300.0,57.1275,57.1979,57.1205,57.1909,238300.0
2014-06-20 12:30:00,81.22,81.55,81.21,81.29,297300.0,57.1838,57.4162,57.1768,57.2331,297300.0
2014-06-20 12:40:00,81.28,81.45,81.24,81.45,200800.0,57.2261,57.3458,57.1979,57.3458,200800.0
2014-06-20 12:50:00,81.44,81.52,81.4,81.46,163300.0,57.3387,57.3951,57.3106,57.3528,163300.0
2014-06-20 13:00:00,81.45,81.47,81.4,81.42,94800.0,57.3458,57.3599,57.3106,57.3247,94800.0
2014-06-20 13:10:00,81.44,81.45,81.33,81.36,137700.0,57.3387,57.3458,57.2613,57.2824,137700.0
2014-06-20 13:20:00,81.36,81.46,81.34,81.39,98900.0,57.2824,57.3528,57.2683,57.3035,98900.0
2014-06-20 13:30:00,81.38,81.38,81.17,81.27,245300.0,57.2965,57.2965,57.1486,57.219,245300.0
2014-06-20 13:40:00,81.27,81.29,81.11,81.15,338700.0,57.219,57.2331,57.1064,57.1346,338700.0
2014-06-20 13:50:00,81.15,81.23,81.14,81.23,126200.0,57.1346,57.1909,57.1275,57.1909,126200.0
2014-06-20 14:00:00,81.22,81.31,81.19,81.29,112500.0,57.1838,57.2472,57.1627,57.2331,112500.0
2014-06-20 14:10:00,81.29,81.35,81.28,81.34,71600.0,57.2331,57.2754,57.2261,57.2683,71600.0
2014-06-20 14:20:00,81.34,81.35,81.3,81.31,119600.0,57.2683,57.2754,57.2402,57.2472,119600.0
2014-06-20 14:30:00,81.31,81.35,81.22,81.23,188600.0,57.2472,57.2754,57.1838,57.1909,188600.0
2014-06-20 14:40:00,81.23,81.3,81.2,81.27,124100.0,57.1909,57.2402,57.1698,57.219,124100.0
2014-06-20 14:50:00,81.29,81.29,81.22,81.23,109400.0,57.2331,57.2331,57.1838,57.1909,109400.0
2014-06-20 15:00:00,81.22,81.28,81.21,81.25,148500.0,57.1838,57.2261,57.1768,57.205,148500.0
2014-06-20 15:10:00,81.25,81.26,81.22,81.22,77200.0,57.205,57.212,57.1838,57.1838,77200.0
2014-06-20 15:20:00,81.22,81.23,81.02,81.03,216800.0,57.1838,57.1909,57.043,57.0501,216800.0
2014-06-20 15:30:00,81.03,81.08,81.02,81.04,287200.0,57.0501,57.0853,57.043,57.0571,287200.0
2014-06-20 15:40:00,81.04,81.05,80.95,80.97,311500.0,57.0571,57.0642,56.9937,57.0078,311500.0
2014-06-20 15:50:00,80.97,81.25,80.96,81.18,910500.0,57.0078,57.205,57.0008,57.1557,910500.0
2014-06-23 09:30:00,81.27,82.0,81.04,81.73,443500.0,57.219,57.733,57.0571,57.5429,443500.0
2014-06-23 09:40:00,81.67,82.15,81.66,82.15,368300.0,57.5007,57.8386,57.4936,57.8386,368300.0
2014-06-23 09:50:00,82.16,82.23,81.9,81.94,318800.0,57.8457,57.8949,57.6626,57.6908,318800.0
2014-06-23 10:00:00,81.94,82.1,81.84,81.92,190700.0,57.6908,57.8034,57.6204,57.6767,190700.0
2014-06-23 10:10:00,81.93,81.93,81.5,81.51,199100.0,57.6837,57.6837,57.381,57.388,199100.0
2014-06-23 10:20:00,81.52,81.61,81.43,81.53,212600.0,57.3951,57.4584,57.3317,57.4021,212600.0
2014-06-23 10:30:00,81.55,81.57,81.32,81.46,178700.0,57.4162,57.4303,57.2543,57.3528,178700.0
2014-06-23 10:40:00,81.45,81.78,81.45,81.55,147600.0,57.3458,57.5781,57.3458,57.4162,147600.0
2014-06-23 10:50:00,81.55,81.55,81.3,81.42,74600.0,57.4162,57.4162,57.2402,57.3247,74600.0
2014-06-23 11:00:00,81.41,81.49,81.31,81.42,68900.0,57.3176,57.3739,57.2472,57.3247,68900.0
2014-06-23 11:10:00,81.43,81.46,81.37,81.39,80900.0,57.3317,57.3528,57.2895,57.3035,80900.0
2014-06-23 11:20:00,81.39,81.4,81.17,81.22,126200.0,57.3035,57.3106,57.1486,57.1838,126200.0
2014-06-23 11:30:00,81.21,81.25,80.88,80.95,308600.0,57.1768,57.205,56.9445,56.9937,308600.0
2014-06-23 11:40:00,80.95,81.13,80.86,80.97,203400.0,56.9937,57.1205,56.9304,57.0078,203400.0
2014-06-23 11:50:00,80.97,81.02,80.84,80.85,148500.0,57.0078,57.043,56.9163,56.9233,148500.0
2014-06-23 12:00:00,80.85,81.02,80.75,80.93,160000.0,56.9233,57.043,56.8529,56.9797,160000.0
2014-06-23 12:10:00,80.93,80.97,80.84,80.84,90900.0,56.9797,57.0078,56.9163,56.9163,90900.0
2014-06-23 12:20:00,80.84,81.0,80.83,80.99,128000.0,56.9163,57.029,56.9093,57.0219,128000.0
2014-06-23 12:30:00,80.98,81.02,80.85,80.87,160000.0,57.0149,57.043,56.9233,56.9374,160000.0
2014-06-23 12:40:00,80.87,80.88,80.78,80.78,115800.0,56.9374,56.9445,56.8741,56.8741,115800.0
2014-06-23 12:50:00,80.77,80.85,80.65,80.84,191200.0,56.867,56.9233,56.7825,56.9163,191200.0
2014-06-23 13:00:00,80.84,80.85,80.79,80.81,63400.0,56.9163,56.9233,56.8811,56.8952,63400.0
2014-06-23 13:10:00,80.82,80.85,80.77,80.77,60100.0,56.9022,56.9233,56.867,56.867,60100.0
2014-06-23 13:20:00,80.76,80.84,80.73,80.81,88100.0,56.86,56.9163,56.8389,56.8952,88100.0
2014-06-23 13:30:00,80.81,80.94,80.76,80.9,230100.0,56.8952,56.9867,56.86,56.9585,230100.0
2014-06-23 13:40:00,80.9,80.91,80.86,80.86,131400.0,56.9585,56.9656,56.9304,56.9304,131400.0
2014-06-23 13:50:00,80.87,80.89,80.84,80.87,69500.0,56.9374,56.9515,56.9163,56.9374,69500.0
2014-06-23 14:00:00,80.88,80.89,80.8,80.82,67100.0,56.9445,56.9515,56.8881,56.9022,67100.0
2014-06-23 14:10:00,80.81,80.94,80.73,80.94,142500.0,56.8952,56.9867,56.8389,56.9867,142500.0
2014-06-23 14:20:00,80.94,81.0,80.78,80.81,170700.0,56.9867,57.029,56.8741,56.8952,170700.0
2014-06-23 14:30:00,80.78,80.81,80.73,80.76,105800.0,56.8741,56.8952,56.8389,56.86,105800.0
2014-06-23 14:40:00,80.76,80.78,80.73,80.75,122700.0,56.86,56.8741,56.8389,56.8529,122700.0
2014-06-23 14:50:00,80.75,80.82,80.73,80.78,82000.0,56.8529,56.9022,56.8389,56.8741,82000.0
2014-06-23 15:00:00,80.79,80.85,80.74,80.74,87600.0,56.8811,56.9233,56.8459,56.8459,87600.0
2014-06-23 15:10:00,80.73,80.75,80.58,80.58,142800.0,56.8389,56.8529,56.7332,56.7332,142800.0
2014-06-23 15:20:00,80.58,80.76,80.58,80.7,112800.0,56.7332,56.86,56.7332,56.8177,112800.0
2014-06-23 15:30:00,80.71,80.78,80.67,80.78,139000.0,56.8248,56.8741,56.7966,56.8741,139000.0
2014-06-23 15:40:00,80.78,80.78,80.66,80.71,184300.0,56.8741,56.8741,56.7896,56.8248,184300.0
2014-06-23 15:50:00,80.7,80.8,80.7,80.8,411800.0,56.8177,56.8881,56.8177,56.8881,411800.0
2014-06-24 09:30:00,80.95,81.59,80.6,81.47,379800.0,56.9937,57.4443,56.7473,57.3599,379800.0
2014-06-24 09:40:00,81.51,81.54,81.05,81.11,194000.0,57.388,57.4091,57.0642,57.1064,194000.0
2014-06-24 09:50:00,81.11,81.34,81.1,81.16,202300.0,57.1064,57.2683,57.0994,57.1416,202300.0
2014-06-24 10:00:00,81.15,81.57,81.15,81.39,149200.0,57.1346,57.4303,57.1346,57.3035,149200.0
2014-06-24 10:10:00,81.39,81.49,81.25,81.44,118300.0,57.3035,57.3739,57.205,57.3387,118300.0
2014-06-24 10:20:00,81.44,81.85,81.44,81.82,250000.0,57.3387,57.6274,57.3387,57.6063,250000.0
2014-06-24 10:30:00,81.83,82.05,81.81,81.9,211300.0,57.6133,57.7682,57.5992,57.6626,211300.0
2014-06-24 10:40:00,81.89,82.05,81.84,81.95,119600.0,57.6556,57.7682,57.6204,57.6978,119600.0
2014-06-24 10:50:00,81.94,82.04,81.78,81.91,143500.0,57.6908,57.7612,57.5781,57.6696,143500.0
2014-06-24 11:00:00,81.92,82.04,81.92,81.95,149800.0,57.6767,57.7612,57.6767,57.6978,149800.0
2014-06-24 11:10:00,81.94,81.96,81.85,81.91,88500.0,57.6908,57.7049,57.6274,57.6696,88500.0
2014-06-24 11:20:00,81.9,81.91,81.69,81.74,175600.0,57.6626,57.6696,57.5148,57.55,175600.0
2014-06-24 11:30:00,81.76,81.79,81.52,81.56,137600.0,57.564,57.5852,57.3951,57.4232,137600.0
2014-06-24 11:40:00,81.57,81.64,81.43,81.47,248900.0,57.4303,57.4796,57.3317,57.3599,248900.0
2014-06-24 11:50:00,81.47,81.67,81.46,81.63,83300.0,57.3599,57.5007,57.3528,57.4725,83300.0
2014-06-24 12:00:00,81.65,81.76,81.57,81.74,158300.0,57.4866,57.564,57.4303,57.55,158300.0
2014-06-24 12:10:00,81.76,81.77,81.62,81.67,63500.0,57.564,57.5711,57.4655,57.5007,63500.0
2014-06-24 12:20:00,81.66,81.79,81.63,81.76,74500.0,57.4936,57.5852,57.4725,57.564,74500.0
2014-06-24 12:30:00,81.75,81.81,81.68,81.72,68400.0,57.557,57.5992,57.5077,57.5359,68400.0
2014-06-24 12:40:00,81.73,81.76,81.55,81.58,57000.0,57.5429,57.564,57.4162,57.4373,57000.0
2014-06-24 12:50:00,81.59,81.62,81.44,81.55,80900.0,57.4443,57.4655,57.3387,57.4162,80900.0
2014-06-24 13:00:00,81.54,81.59,81.48,81.51,182400.0,57.4091,57.4443,57.3669,57.388,182400.0
2014-06-24 13:10:00,81.51,81.54,81.23,81.32,127300.0,57.388,57.4091,57.1909,57.2543,127300.0
2014-06-24 13:20:00,81.31,81.48,81.28,81.46,140500.0,57.2472,57.3669,57.2261,57.3528,140500.0
2014-06-24 13:30:00,81.46,81.6,81.44,81.5,192900.0,57.3528,57.4514,57.3387,57.381,192900.0
2014-06-24 13:40:00,81.51,81.53,81.35,81.4,76300.0,57.388,57.4021,57.2754,57.3106,76300.0
2014-06-24 13:50:00,81.4,81.48,81.26,81.28,86900.0,57.3106,57.3669,57.212,57.2261,86900.0
2014-06-24 14:00:00,81.27,81.48,81.25,81.43,126300.0,57.219,57.3669,57.205,57.3317,126300.0
2014-06-24 14:10:00,81.43,81.53,81.41,81.44,78000.0,57.3317,57.4021,57.3176,57.3387,78000.0
2014-06-24 14:20:00,81.44,81.45,81.22,81.27,65100.0,57.3387,57.3458,57.1838,57.219,65100.0
2014-06-24 14:30:00,81.27,81.27,81.14,81.21,117000.0,57.219,57.219,57.1275,57.1768,117000.0
2014-06-24 14:40:00,81.21,81.25,81.14,81.2,124800.0,57.1768,57.205,57.1275,57.1698,124800.0
2014-06-24 14:50:00,81.19,81.22,81.1,81.16,172000.0,57.1627,57.1838,57.0994,57.1416,172000.0
2014-06-24 15:00:00,81.15,81.15,80.92,80.93,143700.0,57.1346,57.1346,56.9726,56.9797,143700.0
2014-06-24 15:10:00,80.92,80.93,80.76,80.85,153700.0,56.9726,56.9797,56.86,56.9233,153700.0
2014-06-24 15:20:00,80.84,80.94,80.7,80.85,199700.0,56.9163,56.9867,56.8177,56.9233,199700.0
2014-06-24 15:30:00,80.84,80.88,80.46,80.48,254800.0,56.9163,56.9445,56.6488,56.6628,254800.0
2014-06-24 15:40:00,80.5,80.85,80.48,80.8,203800.0,56.6769,56.9233,56.6628,56.8881,203800.0
2014-06-24 15:50:00,80.8,80.85,80.67,80.82,320800.0,56.8881,56.9233,56.7966,56.9022,320800.0
2014-06-25 09:30:00,80.86,81.45,80.68,80.95,441900.0,56.9304,57.3458,56.8037,56.9937,441900.0
2014-06-25 09:40:00,81.02,81.51,80.97,81.06,579400.0,57.043,57.388,57.0078,57.0712,579400.0
2014-06-25 09:50:00,81.06,81.22,80.7,80.72,182700.0,57.0712,57.1838,56.8177,56.8318,182700.0
2014-06-25 10:00:00,80.72,80.98,80.6,80.77,199900.0,56.8318,57.0149,56.7473,56.867,199900.0
2014-06-25 10:10:00,80.77,81.02,80.71,80.86,146500.0,56.867,57.043,56.8248,56.9304,146500.0
2014-06-25 10:20:00,80.83,80.94,80.67,80.87,184100.0,56.9093,56.9867,56.7966,56.9374,184100.0
2014-06-25 10:30:00,80.85,80.99,80.81,80.92,131300.0,56.9233,57.0219,56.8952,56.9726,131300.0
2014-06-25 10:40:00,80.92,81.1,80.88,81.0,176900.0,56.9726,57.0994,56.9445,57.029,176900.0
2014-06-25 10:50:00,80.99,81.03,80.93,80.98,122700.0,57.0219,57.0501,56.9797,57.0149,122700.0
2014-06-25 11:00:00,80.98,81.01,80.84,80.94,111500.0,57.0149,57.036,56.9163,56.9867,111500.0
2014-06-25 11:10:00,80.94,81.04,80.92,80.99,147100.0,56.9867,57.0571,56.9726,57.0219,147100.0
2014-06-25 11:20:00,80.99,81.05,80.96,81.0,161200.0,57.0219,57.0642,57.0008,57.029,161200.0
2014-06-25 11:30:00,81.01,81.16,80.92,81.11,147900.0,57.036,57.1416,56.9726,57.1064,147900.0
2014-06-25 11:40:00,81.11,81.11,80.97,81.02,221100.0,57.1064,57.1064,57.0078,57.043,221100.0
2014-06-25 11:50:00,81.01,81.31,80.98,81.18,195000.0,57.036,57.2472,57.0149,57.1557,195000.0
2014-06-25 12:00:00,81.18,81.44,81.15,81.37,195900.0,57.1557,57.3387,57.1346,57.2895,195900.0
2014-06-25 12:10:00,81.37,81.5,81.31,81.33,219400.0,57.2895,57.381,57.2472,57.2613,219400.0
2014-06-25 12:20:00,81.34,81.55,81.34,81.55,226900.0,57.2683,57.4162,57.2683,57.4162,226900.0
2014-06-25 12:30:00,81.55,81.56,81.4,81.42,109500.0,57.4162,57.4232,57.3106,57.3247,109500.0
2014-06-25 12:40:00,81.43,81.52,81.4,81.48,94400.0,57.3317,57.3951,57.3106,57.3669,94400.0
2014-06-25 12:50:00,81.49,81.52,81.38,81.48,46800.0,57.3739,57.3951,57.2965,57.3669,46800.0
2014-06-25 13:00:00,81.62,81.66,81.53,81.54,26200.0,57.4655,57.4936,57.4021,57.4091,26200.0
2014-06-25 13:10:00,81.53,81.59,81.48,81.54,67100.0,57.4021,57.4443,57.3669,57.4091,67100.0
2014-06-25 13:20:00,81.53,81.54,81.34,81.38,80700.0,57.4021,57.4091,57.2683,57.2965,80700.0
2014-06-25 13:30:00,81.39,81.44,81.34,81.42,85800.0,57.3035,57.3387,57.2683,57.3247,85800.0
2014-06-25 13:40:00,81.42,81.53,81.38,81.42,105100.0,57.3247,57.4021,57.2965,57.3247,105100.0
2014-06-25 13:50:00,81.42,81.59,81.39,81.59,97100.0,57.3247,57.4443,57.3035,57.4443,97100.0
2014-06-25 14:00:00,81.56,81.57,81.46,81.47,96700.0,57.4232,57.4303,57.3528,57.3599,96700.0
2014-06-25 14:10:00,81.47,81.58,81.41,81.55,91400.0,57.3599,57.4373,57.3176,57.4162,91400.0
2014-06-25 14:20:00,81.57,81.64,81.54,81.61,117900.0,57.4303,57.4796,57.4091,57.4584,117900.0
2014-06-25 14:30:00,81.62,81.62,81.5,81.57,163200.0,57.4655,57.4655,57.381,57.4303,163200.0
2014-06-25 14:40:00,81.57,81.67,81.55,81.66,204300.0,57.4303,57.5007,57.4162,57.4936,204300.0
2014-06-25 14:50:00,81.66,81.85,81.65,81.81,252900.0,57.4936,57.6274,57.4866,57.5992,252900.0
2014-06-25 15:00:00,81.8,81.82,81.7,81.73,175300.0,57.5922,57.6063,57.5218,57.5429,175300.0
2014-06-25 15:10:00,81.73,81.78,81.71,81.75,129300.0,57.5429,57.5781,57.5288,57.557,129300.0
2014-06-25 15:20:00,81.76,81.8,81.7,81.78,183300.0,57.564,57.5922,57.5218,57.5781,183300.0
2014-06-25 15:30:00,81.78,81.8,81.69,81.72,246800.0,57.5781,57.5922,57.5148,57.5359,246800.0
2014-06-25 15:40:00,81.72,81.84,81.71,81.77,223400.0,57.5359,57.6204,57.5288,57.5711,223400.0
2014-06-25 15:50:00,81.77,81.85,81.76,81.79,492600.0,57.5711,57.6274,57.564,57.5852,492600.0
2014-06-26 09:30:00,81.9,82.2,81.6,81.86,326900.0,57.6626,57.8738,57.4514,57.6344,326900.0
2014-06-26 09:40:00,81.86,81.9,81.08,81.08,276300.0,57.6344,57.6626,57.0853,57.0853,276300.0
2014-06-26 09:50:00,81.08,81.61,80.9,81.61,292100.0,57.0853,57.4584,56.9585,57.4584,292100.0
2014-06-26 10:00:00,81.58,81.75,81.35,81.45,250900.0,57.4373,57.557,57.2754,57.3458,250900.0
2014-06-26 10:10:00,81.44,81.52,81.39,81.47,178600.0,57.3387,57.3951,57.3035,57.3599,178600.0
2014-06-26 10:20:00,81.47,81.72,81.45,81.72,121800.0,57.3599,57.5359,57.3458,57.5359,121800.0
2014-06-26 10:30:00,81.72,81.78,81.52,81.55,499400.0,57.5359,57.5781,57.3951,57.4162,499400.0
2014-06-26 10:40:00,81.54,81.63,81.46,81.49,219100.0,57.4091,57.4725,57.3528,57.3739,219100.0
2014-06-26 10:50:00,81.48,81.5,81.32,81.36,134900.0,57.3669,57.381,57.2543,57.2824,134900.0
2014-06-26 11:00:00,81.37,81.5,81.37,81.5,157200.0,57.2895,57.381,57.2895,57.381,157200.0
2014-06-26 11:10:00,81.5,81.51,81.38,81.4,99700.0,57.381,57.388,57.2965,57.3106,99700.0
2014-06-26 11:20:00,81.42,81.54,81.4,81.43,135100.0,57.3247,57.4091,57.3106,57.3317,135100.0
2014-06-26 11:30:00,81.44,81.53,81.43,81.5,116500.0,57.3387,57.4021,57.3317,57.381,116500.0
2014-06-26 11:40:00,81.5,81.57,81.5,81.52,122400.0,57.381,57.4303,57.381,57.3951,122400.0
2014-06-26 11:50:00,81.52,81.59,81.48,81.56,63300.0,57.3951,57.4443,57.3669,57.4232,63300.0
2014-06-26 12:00:00,81.57,81.58,81.51,81.52,64900.0,57.4303,57.4373,57.388,57.3951,64900.0
2014-06-26 12:10:00,81.51,81.57,81.48,81.53,52600.0,57.388,57.4303,57.3669,57.4021,52600.0
2014-06-26 12:20:00,81.52,81.56,81.5,81.54,59900.0,57.3951,57.4232,57.381,57.4091,59900.0
2014-06-26 12:30:00,81.53,81.59,81.44,81.48,73900.0,57.4021,57.4443,57.3387,57.3669,73900.0
2014-06-26 12:40:00,81.49,81.49,81.42,81.47,49900.0,57.3739,57.3739,57.3247,57.3599,49900.0
2014-06-26 12:50:00,81.47,81.48,81.35,81.42,66600.0,57.3599,57.3669,57.2754,57.3247,66600.0
2014-06-26 13:00:00,81.43,81.46,81.38,81.4,50800.0,57.3317,57.3528,57.2965,57.3106,50800.0
2014-06-26 13:10:00,81.4,81.44,81.37,81.42,106200.0,57.3106,57.3387,57.2895,57.3247,106200.0
2014-06-26 13:20:00,81.42,81.65,81.42,81.63,78300.0,57.3247,57.4866,57.3247,57.4725,78300.0
2014-06-26 13:30:00,81.64,81.7,81.58,81.7,89200.0,57.4796,57.5218,57.4373,57.5218,89200.0
2014-06-26 13:40:00,81.7,81.75,81.68,81.73,76600.0,57.5218,57.557,57.5077,57.5429,76600.0
2014-06-26 13:50:00,81.74,81.78,81.7,81.75,76800.0,57.55,57.5781,57.5218,57.557,76800.0
2014-06-26 14:00:00,81.74,81.84,81.73,81.83,140200.0,57.55,57.6204,57.5429,57.6133,140200.0
2014-06-26 14:10:00,81.83,81.84,81.73,81.79,87700.0,57.6133,57.6204,57.5429,57.5852,87700.0
2014-06-26 14:20:00,81.79,81.86,81.77,81.84,55000.0,57.5852,57.6344,57.5711,57.6204,55000.0
2014-06-26 14:30:00,81.85,81.87,81.79,81.87,65600.0,57.6274,57.6415,57.5852,57.6415,65600.0
2014-06-26 14:40:00,81.87,81.95,81.87,81.9,150000.0,57.6415,57.6978,57.6415,57.6626,150000.0
2014-06-26 14:50:00,81.9,81.98,81.86,81.95,101800.0,57.6626,57.7189,57.6344,57.6978,101800.0
2014-06-26 15:00:00,81.95,82.11,81.92,82.09,155600.0,57.6978,57.8105,57.6767,57.7964,155600.0
2014-06-26 15:10:00,82.09,82.11,81.98,82.01,106400.0,57.7964,57.8105,57.7189,57.7401,106400.0
2014-06-26 15:20:00,82.02,82.05,81.94,82.0,164200.0,57.7471,57.7682,57.6908,57.733,164200.0
2014-06-26 15:30:00,82.01,82.09,82.0,82.06,283500.0,57.7401,57.7964,57.733,57.7753,283500.0
2014-06-26 15:40:00,82.06,82.16,82.0,82.13,275200.0,57.7753,57.8457,57.733,57.8245,275200.0
2014-06-26 15:50:00,82.13,82.21,82.01,82.19,549900.0,57.8245,57.8809,57.7401,57.8668,549900.0
2014-06-27 09:30:00,82.18,82.44,82.11,82.34,399400.0,57.8597,58.0428,57.8105,57.9724,399400.0
2014-06-27 09:40:00,82.34,82.51,82.26,82.42,310900.0,57.9724,58.0921,57.9161,58.0287,310900.0
2014-06-27 09:50:00,82.42,82.42,82.01,82.11,188500.0,58.0287,58.0287,57.7401,57.8105,188500.0
2014-06-27 10:00:00,82.09,82.2,82.0,82.07,169000.0,57.7964,57.8738,57.733,57.7823,169000.0
2014-06-27 10:10:00,82.08,82.12,81.78,81.79,168300.0,57.7893,57.8175,57.5781,57.5852,168300.0
2014-06-27 10:20:00,81.79,82.16,81.79,81.93,179200.0,57.5852,57.8457,57.5852,57.6837,179200.0
2014-06-27 10:30:00,81.91,81.91,81.65,81.75,160200.0,57.6696,57.6696,57.4866,57.557,160200.0
2014-06-27 10:40:00,81.77,82.12,81.77,82.1,146100.0,57.5711,57.8175,57.5711,57.8034,146100.0
2014-06-27 10:50:00,82.1,82.12,81.77,81.77,101100.0,57.8034,57.8175,57.5711,57.5711,101100.0
2014-06-27 11:00:00,81.78,81.85,81.76,81.84,98200.0,57.5781,57.6274,57.564,57.6204,98200.0
2014-06-27 11:10:00,81.85,82.04,81.83,82.02,79900.0,57.6274,57.7612,57.6133,57.7471,79900.0
2014-06-27 11:20:00,82.02,82.1,81.97,82.07,108500.0,57.7471,57.8034,57.7119,57.7823,108500.0
2014-06-27 11:30:00,82.07,82.28,82.05,82.24,123500.0,57.7823,57.9302,57.7682,57.902,123500.0
2014-06-27 11:40:00,82.23,82.4,82.23,82.3,116500.0,57.8949,58.0146,57.8949,57.9442,116500.0
2014-06-27 11:50:00,82.29,82.33,82.26,82.3,71100.0,57.9372,57.9654,57.9161,57.9442,71100.0
2014-06-27 12:00:00,82.29,82.4,82.28,82.36,64000.0,57.9372,58.0146,57.9302,57.9865,64000.0
2014-06-27 12:10:00,82.38,82.48,82.35,82.46,88300.0,58.0006,58.071,57.9794,58.0569,88300.0
2014-06-27 12:20:00,82.45,82.5,82.43,82.44,122800.0,58.0498,58.085,58.0358,58.0428,122800.0
2014-06-27 12:30:00,82.43,82.6,82.42,82.59,230600.0,58.0358,58.1555,58.0287,58.1484,230600.0
2014-06-27 12:40:00,82.58,82.67,82.57,82.6,146600.0,58.1414,58.2047,58.1343,58.1555,146600.0
2014-06-27 12:50:00,82.6,82.69,82.59,82.68,66500.0,58.1555,58.2188,58.1484,58.2118,66500.0
2014-06-27 13:00:00,82.68,82.69,82.62,82.64,142300.0,58.2118,58.2188,58.1695,58.1836,142300.0
2014-06-27 13:10:00,82.64,82.66,82.44,82.53,151000.0,58.1836,58.1977,58.0428,58.1062,151000.0
2014-06-27 13:20:00,82.51,82.69,82.5,82.67,142900.0,58.0921,58.2188,58.085,58.2047,142900.0
2014-06-27 13:30:00,82.67,83.0,82.64,82.75,410200.0,58.2047,58.4371,58.1836,58.2611,410200.0
2014-06-27 13:40:00,82.75,82.87,82.68,82.73,104800.0,58.2611,58.3455,58.2118,58.247,104800.0
2014-06-27 13:50:00,82.73,82.87,82.7,82.81,97700.0,58.247,58.3455,58.2259,58.3033,97700.0
2014-06-27 14:00:00,82.83,82.92,82.74,82.87,126700.0,58.3174,58.3807,58.254,58.3455,126700.0
2014-06-27 14:10:00,82.88,82.89,82.77,82.79,92800.0,58.3526,58.3596,58.2751,58.2892,92800.0
2014-06-27 14:20:00,82.79,83.09,82.78,83.08,247900.0,58.2892,58.5004,58.2822,58.4934,247900.0
2014-06-27 14:30:00,83.08,83.09,82.91,83.08,131400.0,58.4934,58.5004,58.3737,58.4934,131400.0
2014-06-27 14:40:00,83.08,83.15,83.05,83.09,183300.0,58.4934,58.5427,58.4723,58.5004,183300.0
2014-06-27 14:50:00,83.1,83.1,82.98,83.04,194700.0,58.5075,58.5075,58.423,58.4652,194700.0
2014-06-27 15:00:00,83.04,83.05,82.95,83.01,178300.0,58.4652,58.4723,58.4019,58.4441,178300.0
2014-06-27 15:10:00,83.01,83.06,82.96,83.03,202900.0,58.4441,58.4793,58.4089,58.4582,202900.0
2014-06-27 15:20:00,83.03,83.17,83.01,83.09,222800.0,58.4582,58.5568,58.4441,58.5004,222800.0
2014-06-27 15:30:00,83.1,83.38,83.09,83.35,341000.0,58.5075,58.7046,58.5004,58.6835,341000.0
2014-06-27 15:40:00,83.34,83.36,83.16,83.18,296400.0,58.6765,58.6905,58.5497,58.5638,296400.0
2014-06-27 15:50:00,83.18,83.18,82.78,83.02,1083000.0,58.5638,58.5638,58.2822,58.4512,1083000.0
2014-06-30 09:30:00,82.85,83.75,82.63,83.75,610100.0,58.3315,58.9651,58.1766,58.9651,610100.0
2014-06-30 09:40:00,83.74,84.45,83.74,84.09,960600.0,58.9581,59.458,58.9581,59.2045,960600.0
2014-06-30 09:50:00,84.11,84.26,83.81,83.95,496000.0,59.2186,59.3242,59.0074,59.1059,496000.0
2014-06-30 10:00:00,83.95,84.05,83.71,83.74,281500.0,59.1059,59.1763,58.937,58.9581,281500.0
2014-06-30 10:10:00,83.74,83.89,83.66,83.85,317500.0,58.9581,59.0637,58.9018,59.0355,317500.0
2014-06-30 10:20:00,83.84,83.99,83.69,83.9,178500.0,59.0285,59.1341,58.9229,59.0707,178500.0
2014-06-30 10:30:00,83.9,83.9,83.74,83.77,144200.0,59.0707,59.0707,58.9581,58.9792,144200.0
2014-06-30 10:40:00,83.77,83.82,83.64,83.66,187000.0,58.9792,59.0144,58.8877,58.9018,187000.0
2014-06-30 10:50:00,83.65,83.75,83.57,83.58,244400.0,58.8947,58.9651,58.8384,58.8454,244400.0
2014-06-30 11:00:00,83.57,83.69,83.48,83.69,216300.0,58.8384,58.9229,58.775,58.9229,216300.0
2014-06-30 11:10:00,83.68,83.7,83.49,83.53,132900.0,58.9158,58.9299,58.7821,58.8102,132900.0
2014-06-30 11:20:00,83.55,83.75,83.54,83.73,161200.0,58.8243,58.9651,58.8173,58.951,161200.0
2014-06-30 11:30:00,83.73,83.82,83.71,83.81,114000.0,58.951,59.0144,58.937,59.0074,114000.0
2014-06-30 11:40:00,83.81,83.83,83.68,83.7,149000.0,59.0074,59.0214,58.9158,58.9299,149000.0
2014-06-30 11:50:00,83.68,83.84,83.64,83.83,113900.0,58.9158,59.0285,58.8877,59.0214,113900.0
2014-06-30 12:00:00,83.83,83.83,83.67,83.67,73100.0,59.0214,59.0214,58.9088,58.9088,73100.0
2014-06-30 12:10:00,83.68,83.73,83.65,83.71,72300.0,58.9158,58.951,58.8947,58.937,72300.0
2014-06-30 12:20:00,83.71,83.78,83.65,83.7,117000.0,58.937,58.9862,58.8947,58.9299,117000.0
2014-06-30 12:30:00,83.67,83.76,83.65,83.72,108400.0,58.9088,58.9722,58.8947,58.944,108400.0
2014-06-30 12:40:00,83.71,83.85,83.71,83.85,137600.0,58.937,59.0355,58.937,59.0355,137600.0
2014-06-30 12:50:00,83.84,83.9,83.82,83.9,105500.0,59.0285,59.0707,59.0144,59.0707,105500.0
2014-06-30 13:00:00,83.88,83.89,83.68,83.68,110300.0,59.0566,59.0637,58.9158,58.9158,110300.0
2014-06-30 13:10:00,83.69,83.71,83.61,83.64,158000.0,58.9229,58.937,58.8666,58.8877,158000.0
2014-06-30 13:20:00,83.63,83.64,83.5,83.5,209600.0,58.8806,58.8877,58.7891,58.7891,209600.0
2014-06-30 13:30:00,83.5,83.52,83.38,83.44,185200.0,58.7891,58.8032,58.7046,58.7469,185200.0
2014-06-30 13:40:00,83.42,83.45,83.38,83.4,104700.0,58.7328,58.7539,58.7046,58.7187,104700.0
2014-06-30 13:50:00,83.4,83.42,83.25,83.28,100400.0,58.7187,58.7328,58.6131,58.6342,100400.0
2014-06-30 14:00:00,83.28,83.31,83.17,83.28,193700.0,58.6342,58.6553,58.5568,58.6342,193700.0
2014-06-30 14:10:00,83.28,83.4,83.2,83.39,112100.0,58.6342,58.7187,58.5779,58.7117,112100.0
2014-06-30 14:20:00,83.39,83.4,83.3,83.33,99900.0,58.7117,58.7187,58.6483,58.6694,99900.0
2014-06-30 14:30:00,83.33,83.42,83.32,83.39,84200.0,58.6694,58.7328,58.6624,58.7117,84200.0
2014-06-30 14:40:00,83.39,83.39,83.14,83.15,88400.0,58.7117,58.7117,58.5356,58.5427,88400.0
2014-06-30 14:50:00,83.15,83.2,83.12,83.18,101800.0,58.5427,58.5779,58.5216,58.5638,101800.0
2014-06-30 15:00:00,83.18,83.18,83.07,83.09,130400.0,58.5638,58.5638,58.4864,58.5004,130400.0
2014-06-30 15:10:00,83.09,83.15,83.07,83.07,129600.0,58.5004,58.5427,58.4864,58.4864,129600.0
2014-06-30 15:20:00,83.07,83.08,82.92,83.03,238900.0,58.4864,58.4934,58.3807,58.4582,238900.0
2014-06-30 15:30:00,83.02,83.16,82.99,83.03,175000.0,58.4512,58.5497,58.43,58.4582,175000.0
2014-06-30 15:40:00,83.02,83.09,82.92,83.05,239700.0,58.4512,58.5004,58.3807,58.4723,239700.0
2014-06-30 15:50:00,83.05,83.05,82.84,82.92,621300.0,58.4723,58.4723,58.3244,58.3807,621300.0
2014-07-01 09:30:00,83.37,84.33,83.32,84.19,716600.0,58.6976,59.3735,58.6624,59.2749,716600.0
2014-07-01 09:40:00,84.18,84.47,84.03,84.06,449300.0,59.2679,59.472,59.1623,59.1834,449300.0
2014-07-01 09:50:00,84.07,84.09,83.51,83.68,372400.0,59.1904,59.2045,58.7961,58.9158,372400.0
2014-07-01 10:00:00,83.65,84.12,83.6,84.12,378200.0,58.8947,59.2256,58.8595,59.2256,378200.0
2014-07-01 10:10:00,84.12,84.44,84.12,84.37,390400.0,59.2256,59.4509,59.2256,59.4016,390400.0
2014-07-01 10:20:00,84.37,84.48,84.22,84.46,259400.0,59.4016,59.4791,59.296,59.465,259400.0
2014-07-01 10:30:00,84.46,84.9,84.46,84.75,694800.0,59.465,59.7748,59.465,59.6692,694800.0
2014-07-01 10:40:00,84.72,84.76,84.47,84.74,276400.0,59.6481,59.6762,59.472,59.6621,276400.0
2014-07-01 10:50:00,84.71,84.86,84.66,84.78,226600.0,59.641,59.7466,59.6058,59.6903,226600.0
2014-07-01 11:00:00,84.8,84.84,84.65,84.83,193800.0,59.7044,59.7325,59.5988,59.7255,193800.0
2014-07-01 11:10:00,84.83,84.98,84.8,84.98,243400.0,59.7255,59.8311,59.7044,59.8311,243400.0
2014-07-01 11:20:00,84.97,84.98,84.93,84.96,228200.0,59.8241,59.8311,59.7959,59.817,228200.0
2014-07-01 11:30:00,84.96,85.15,84.95,85.13,563500.0,59.817,59.9508,59.81,59.9367,563500.0
2014-07-01 11:40:00,85.14,85.25,84.81,84.9,307400.0,59.9438,60.0212,59.7114,59.7748,307400.0
2014-07-01 11:50:00,84.9,85.02,84.85,84.96,147300.0,59.7748,59.8593,59.7396,59.817,147300.0
2014-07-01 12:00:00,84.95,85.05,84.84,84.98,162100.0,59.81,59.8804,59.7325,59.8311,162100.0
2014-07-01 12:10:00,84.97,85.03,84.87,84.93,173200.0,59.8241,59.8663,59.7537,59.7959,173200.0
2014-07-01 12:20:00,84.93,84.97,84.88,84.92,97800.0,59.7959,59.8241,59.7607,59.7889,97800.0
2014-07-01 12:30:00,84.92,84.96,84.83,84.95,138900.0,59.7889,59.817,59.7255,59.81,138900.0
2014-07-01 12:40:00,84.95,85.15,84.95,85.13,156000.0,59.81,59.9508,59.81,59.9367,156000.0
2014-07-01 12:50:00,85.15,85.4,85.14,85.31,239800.0,59.9508,60.1268,59.9438,60.0635,239800.0
2014-07-01 13:00:00,85.3,85.4,85.23,85.29,148600.0,60.0564,60.1268,60.0071,60.0494,148600.0
2014-07-01 13:10:00,85.29,85.38,85.22,85.32,115000.0,60.0494,60.1127,60.0001,60.0705,115000.0
2014-07-01 13:20:00,85.33,85.36,85.23,85.26,167900.0,60.0775,60.0987,60.0071,60.0283,167900.0
2014-07-01 13:30:00,85.26,85.4,85.24,85.39,132200.0,60.0283,60.1268,60.0142,60.1198,132200.0
2014-07-01 13:40:00,85.39,85.43,85.27,85.43,137100.0,60.1198,60.1479,60.0353,60.1479,137100.0
2014-07-01 13:50:00,85.44,85.45,85.35,85.44,134900.0,60.155,60.162,60.0916,60.155,134900.0
2014-07-01 14:00:00,85.44,85.47,85.23,85.32,169600.0,60.155,60.1761,60.0071,60.0705,169600.0
2014-07-01 14:10:00,85.31,85.4,85.22,85.26,171300.0,60.0635,60.1268,60.0001,60.0283,171300.0
2014-07-01 14:20:00,85.26,85.27,85.04,85.05,120300.0,60.0283,60.0353,59.8734,59.8804,120300.0
2014-07-01 14:30:00,85.06,85.13,84.95,85.13,184500.0,59.8874,59.9367,59.81,59.9367,184500.0
2014-07-01 14:40:00,85.13,85.21,85.09,85.17,188300.0,59.9367,59.993,59.9086,59.9649,188300.0
2014-07-01 14:50:00,85.18,85.27,85.14,85.25,198800.0,59.9719,60.0353,59.9438,60.0212,198800.0
2014-07-01 15:00:00,85.27,85.27,85.16,85.25,124900.0,60.0353,60.0353,59.9578,60.0212,124900.0
2014-07-01 15:10:00,85.24,85.35,85.2,85.35,177000.0,60.0142,60.0916,59.986,60.0916,177000.0
2014-07-01 15:20:00,85.35,85.43,85.32,85.36,253000.0,60.0916,60.1479,60.0705,60.0987,253000.0
2014-07-01 15:30:00,85.35,85.49,85.32,85.43,241800.0,60.0916,60.1902,60.0705,60.1479,241800.0
2014-07-01 15:40:00,85.44,85.44,85.31,85.38,257500.0,60.155,60.155,60.0635,60.1127,257500.0
2014-07-01 15:50:00,85.39,85.43,85.26,85.27,572200.0,60.1198,60.1479,60.0283,60.0353,572200.0
2014-07-02 09:30:00,85.56,86.08,85.38,86.08,805700.0,60.2395,60.6056,60.1127,60.6056,805700.0
2014-07-02 09:40:00,86.08,86.71,86.04,86.65,618600.0,60.6056,61.0491,60.5774,61.0069,618600.0
2014-07-02 09:50:00,86.65,86.66,86.3,86.64,453900.0,61.0069,61.0139,60.7605,60.9999,453900.0
2014-07-02 10:00:00,86.63,86.66,86.3,86.4,391200.0,60.9928,61.0139,60.7605,60.8309,391200.0
2014-07-02 10:10:00,86.4,86.55,86.38,86.52,326600.0,60.8309,60.9365,60.8168,60.9154,326600.0
2014-07-02 10:20:00,86.53,86.91,86.53,86.87,361600.0,60.9224,61.19,60.9224,61.1618,361600.0
2014-07-02 10:30:00,86.87,86.95,86.53,86.67,424200.0,61.1618,61.2181,60.9224,61.021,424200.0
2014-07-02 10:40:00,86.68,86.9,86.65,86.66,241000.0,61.028,61.1829,61.0069,61.0139,241000.0
2014-07-02 10:50:00,86.67,86.89,86.65,86.87,198500.0,61.021,61.1759,61.0069,61.1618,198500.0
2014-07-02 11:00:00,86.86,86.95,86.47,86.47,248000.0,61.1548,61.2181,60.8802,60.8802,248000.0
2014-07-02 11:10:00,86.47,86.71,86.39,86.6,187100.0,60.8802,61.0491,60.8238,60.9717,187100.0
2014-07-02 11:20:00,86.61,86.61,86.36,86.51,204700.0,60.9787,60.9787,60.8027,60.9083,204700.0
2014-07-02 11:30:00,86.52,86.87,86.51,86.87,198100.0,60.9154,61.1618,60.9083,61.1618,198100.0
2014-07-02 11:40:00,86.86,86.98,86.84,86.97,164200.0,61.1548,61.2392,61.1407,61.2322,164200.0
2014-07-02 11:50:00,86.98,86.98,86.9,86.97,122800.0,61.2392,61.2392,61.1829,61.2322,122800.0
2014-07-02 12:00:00,86.98,87.36,86.96,87.36,326200.0,61.2392,61.5068,61.2252,61.5068,326200.0
2014-07-02 12:10:00,87.36,87.88,87.35,87.68,551400.0,61.5068,61.8729,61.4997,61.7321,551400.0
2014-07-02 12:20:00,87.68,87.85,87.56,87.57,297100.0,61.7321,61.8518,61.6476,61.6546,297100.0
2014-07-02 12:30:00,87.57,87.57,87.25,87.26,1332800.0,61.6546,61.6546,61.4293,61.4364,1332800.0
2014-07-02 12:40:00,87.26,87.55,87.26,87.45,475700.0,61.4364,61.6406,61.4364,61.5701,475700.0
2014-07-02 12:50:00,87.45,87.45,87.07,87.21,311900.0,61.5701,61.5701,61.3026,61.4012,311900.0
2014-07-02 13:00:00,87.19,87.26,87.04,87.04,193400.0,61.3871,61.4364,61.2815,61.2815,193400.0
2014-07-02 13:10:00,87.06,87.18,86.97,87.01,236000.0,61.2956,61.3801,61.2322,61.2604,236000.0
2014-07-02 13:20:00,87.01,87.01,86.78,86.81,232600.0,61.2604,61.2604,61.0984,61.1195,232600.0
2014-07-02 13:30:00,86.81,86.82,86.51,86.53,286400.0,61.1195,61.1266,60.9083,60.9224,286400.0
2014-07-02 13:40:00,86.55,86.97,86.55,86.9,301500.0,60.9365,61.2322,60.9365,61.1829,301500.0
2014-07-02 13:50:00,86.9,87.06,86.77,86.99,235600.0,61.1829,61.2956,61.0914,61.2463,235600.0
2014-07-02 14:00:00,86.98,87.2,86.96,87.19,152500.0,61.2392,61.3941,61.2252,61.3871,152500.0
2014-07-02 14:10:00,87.2,87.28,86.96,87.06,156400.0,61.3941,61.4505,61.2252,61.2956,156400.0
2014-07-02 14:20:00,87.06,87.1,86.88,86.88,141400.0,61.2956,61.3237,61.1688,61.1688,141400.0
2014-07-02 14:30:00,86.88,87.08,86.86,87.08,161900.0,61.1688,61.3096,61.1548,61.3096,161900.0
2014-07-02 14:40:00,87.08,87.09,86.94,86.96,129300.0,61.3096,61.3167,61.2111,61.2252,129300.0
2014-07-02 14:50:00,86.95,87.03,86.9,87.03,124700.0,61.2181,61.2744,61.1829,61.2744,124700.0
2014-07-02 15:00:00,87.04,87.25,87.04,87.21,237000.0,61.2815,61.4293,61.2815,61.4012,237000.0
2014-07-02 15:10:00,87.21,87.25,87.03,87.04,175600.0,61.4012,61.4293,61.2744,61.2815,175600.0
2014-07-02 15:20:00,87.05,87.07,86.96,87.07,185500.0,61.2885,61.3026,61.2252,61.3026,185500.0
2014-07-02 15:30:00,87.07,87.09,86.97,87.09,204600.0,61.3026,61.3167,61.2322,61.3167,204600.0
2014-07-02 15:40:00,87.09,87.1,86.93,86.95,308700.0,61.3167,61.3237,61.204,61.2181,308700.0
2014-07-02 15:50:00,86.95,87.1,86.95,87.1,616500.0,61.2181,61.3237,61.2181,61.3237,616500.0
2014-07-03 09:30:00,87.7,88.4,87.6,87.97,904100.0,61.7462,62.239,61.6758,61.9363,904100.0
2014-07-03 09:40:00,87.96,88.03,87.09,87.11,621800.0,61.9292,61.9785,61.3167,61.3308,621800.0
2014-07-03 09:50:00,87.11,87.81,87.05,87.78,414300.0,61.3308,61.8236,61.2885,61.8025,414300.0
2014-07-03 10:00:00,87.8,88.15,87.7,87.71,476300.0,61.8166,62.063,61.7462,61.7532,476300.0
2014-07-03 10:10:00,87.71,87.98,87.5,87.52,312700.0,61.7532,61.9433,61.6053,61.6194,312700.0
2014-07-03 10:20:00,87.5,87.84,87.32,87.8,335200.0,61.6053,61.8447,61.4786,61.8166,335200.0
2014-07-03 10:30:00,87.79,88.0,87.74,87.98,254800.0,61.8095,61.9574,61.7743,61.9433,254800.0
2014-07-03 10:40:00,87.99,88.2,87.97,88.11,367800.0,61.9503,62.0982,61.9363,62.0348,367800.0
2014-07-03 10:50:00,88.11,88.29,87.99,88.29,253500.0,62.0348,62.1616,61.9503,62.1616,253500.0
2014-07-03 11:00:00,88.28,88.29,87.94,88.05,286400.0,62.1545,62.1616,61.9151,61.9926,286400.0
2014-07-03 11:10:00,88.05,88.06,87.97,88.03,176900.0,61.9926,61.9996,61.9363,61.9785,176900.0
2014-07-03 11:20:00,88.02,88.06,87.9,88.01,226000.0,61.9715,61.9996,61.887,61.9644,226000.0
2014-07-03 11:30:00,88.01,88.17,88.0,88.1,390900.0,61.9644,62.0771,61.9574,62.0278,390900.0
2014-07-03 11:40:00,88.1,88.15,87.9,87.9,253200.0,62.0278,62.063,61.887,61.887,253200.0
2014-07-03 11:50:00,87.9,88.09,87.89,88.09,201200.0,61.887,62.0207,61.8799,62.0207,201200.0
2014-07-03 12:00:00,88.09,88.13,87.96,87.98,302400.0,62.0207,62.0489,61.9292,61.9433,302400.0
2014-07-03 12:10:00,87.98,88.01,87.95,88.0,199200.0,61.9433,61.9644,61.9222,61.9574,199200.0
2014-07-03 12:20:00,88.0,88.0,87.87,87.93,250700.0,61.9574,61.9574,61.8659,61.9081,250700.0
2014-07-03 12:30:00,87.92,88.0,87.9,87.92,219600.0,61.9011,61.9574,61.887,61.9011,219600.0
2014-07-03 12:40:00,87.92,87.92,87.62,87.62,288000.0,61.9011,61.9011,61.6898,61.6898,288000.0
2014-07-03 12:50:00,87.63,87.9,87.63,87.89,714900.0,61.6969,61.887,61.6969,61.8799,714900.0
2014-07-07 09:30:00,87.71,88.49,87.43,88.46,753300.0,61.7532,62.3024,61.5561,62.2812,753300.0
2014-07-07 09:40:00,88.46,88.59,87.84,87.94,513300.0,62.2812,62.3728,61.8447,61.9151,513300.0
2014-07-07 09:50:00,87.92,88.44,87.85,88.43,282800.0,61.9011,62.2672,61.8518,62.2601,282800.0
2014-07-07 10:00:00,88.43,88.6,88.4,88.44,335900.0,62.2601,62.3798,62.239,62.2672,335900.0
2014-07-07 10:10:00,88.45,88.55,88.27,88.41,293200.0,62.2742,62.3446,62.1475,62.246,293200.0
2014-07-07 10:20:00,88.42,88.6,88.37,88.55,217200.0,62.2531,62.3798,62.2179,62.3446,217200.0
2014-07-07 10:30:00,88.53,88.6,88.41,88.42,182000.0,62.3305,62.3798,62.246,62.2531,182000.0
2014-07-07 10:40:00,88.43,88.48,88.33,88.35,197600.0,62.2601,62.2953,62.1897,62.2038,197600.0
2014-07-07 10:50:00,88.35,88.4,87.92,87.99,224900.0,62.2038,62.239,61.9011,61.9503,224900.0
2014-07-07 11:00:00,87.98,88.15,87.91,88.05,215600.0,61.9433,62.063,61.894,61.9926,215600.0
2014-07-07 11:10:00,88.06,88.08,87.85,87.86,260500.0,61.9996,62.0137,61.8518,61.8588,260500.0
2014-07-07 11:20:00,87.85,87.86,87.63,87.71,247000.0,61.8518,61.8588,61.6969,61.7532,247000.0
2014-07-07 11:30:00,87.71,87.8,87.63,87.65,287300.0,61.7532,61.8166,61.6969,61.711,287300.0
2014-07-07 11:40:00,87.65,87.72,87.64,87.72,164400.0,61.711,61.7602,61.7039,61.7602,164400.0
2014-07-07 11:50:00,87.71,87.85,87.68,87.77,134000.0,61.7532,61.8518,61.7321,61.7954,134000.0
2014-07-07 12:00:00,87.77,87.98,87.74,87.98,177800.0,61.7954,61.9433,61.7743,61.9433,177800.0
2014-07-07 12:10:00,87.97,87.99,87.74,87.79,161200.0,61.9363,61.9503,61.7743,61.8095,161200.0
2014-07-07 12:20:00,87.79,87.84,87.71,87.75,130000.0,61.8095,61.8447,61.7532,61.7814,130000.0
2014-07-07 12:30:00,87.74,87.79,87.35,87.64,432000.0,61.7743,61.8095,61.4997,61.7039,432000.0
2014-07-07 12:40:00,87.65,87.86,87.6,87.61,203700.0,61.711,61.8588,61.6758,61.6828,203700.0
2014-07-07 12:50:00,87.61,87.65,87.57,87.64,165300.0,61.6828,61.711,61.6546,61.7039,165300.0
2014-07-07 13:00:00,87.64,87.78,87.6,87.68,149400.0,61.7039,61.8025,61.6758,61.7321,149400.0
2014-07-07 13:10:00,87.67,87.7,87.44,87.5,163500.0,61.725,61.7462,61.5631,61.6053,163500.0
2014-07-07 13:20:00,87.51,87.52,87.21,87.36,164300.0,61.6124,61.6194,61.4012,61.5068,164300.0
2014-07-07 13:30:00,87.36,87.38,87.24,87.27,177000.0,61.5068,61.5209,61.4223,61.4434,177000.0
2014-07-07 13:40:00,87.27,87.55,87.27,87.48,167000.0,61.4434,61.6406,61.4434,61.5913,167000.0
2014-07-07 13:50:00,87.5,87.52,87.32,87.32,94600.0,61.6053,61.6194,61.4786,61.4786,94600.0
2014-07-07 14:00:00,87.32,87.39,87.28,87.38,152200.0,61.4786,61.5279,61.4505,61.5209,152200.0
2014-07-07 14:10:00,87.38,87.38,87.31,87.34,118200.0,61.5209,61.5209,61.4716,61.4927,118200.0
2014-07-07 14:20:00,87.35,87.35,87.26,87.27,135600.0,61.4997,61.4997,61.4364,61.4434,135600.0
2014-07-07 14:30:00,87.27,87.33,87.25,87.3,164600.0,61.4434,61.4857,61.4293,61.4645,164600.0
2014-07-07 14:40:00,87.3,87.33,87.27,87.28,143900.0,61.4645,61.4857,61.4434,61.4505,143900.0
2014-07-07 14:50:00,87.28,87.3,87.24,87.26,118300.0,61.4505,61.4645,61.4223,61.4364,118300.0
2014-07-07 15:00:00,87.26,87.31,87.21,87.23,157400.0,61.4364,61.4716,61.4012,61.4153,157400.0
2014-07-07 15:10:00,87.23,87.37,87.23,87.3,183400.0,61.4153,61.5138,61.4153,61.4645,183400.0
2014-07-07 15:20:00,87.29,87.31,87.22,87.25,157300.0,61.4575,61.4716,61.4082,61.4293,157300.0
2014-07-07 15:30:00,87.25,87.34,87.25,87.27,210300.0,61.4293,61.4927,61.4293,61.4434,210300.0
2014-07-07 15:40:00,87.26,87.27,87.18,87.18,309900.0,61.4364,61.4434,61.3801,61.3801,309900.0
2014-07-07 15:50:00,87.19,87.26,86.99,87.15,826600.0,61.3871,61.4364,61.2463,61.3589,826600.0
2014-07-08 09:30:00,86.84,86.88,86.13,86.24,754600.0,61.1407,61.1688,60.6408,60.7182,754600.0
2014-07-08 09:40:00,86.28,86.53,86.03,86.43,428400.0,60.7464,60.9224,60.5704,60.852,428400.0
2014-07-08 09:50:00,86.43,86.54,86.29,86.42,410000.0,60.852,60.9295,60.7534,60.845,410000.0
2014-07-08 10:00:00,86.4,86.53,86.37,86.45,323800.0,60.8309,60.9224,60.8098,60.8661,323800.0
2014-07-08 10:10:00,86.45,86.77,86.45,86.54,466200.0,60.8661,61.0914,60.8661,60.9295,466200.0
2014-07-08 10:20:00,86.53,86.65,86.3,86.4,339900.0,60.9224,61.0069,60.7605,60.8309,339900.0
2014-07-08 10:30:00,86.39,86.52,86.29,86.52,357700.0,60.8238,60.9154,60.7534,60.9154,357700.0
2014-07-08 10:40:00,86.51,86.56,86.43,86.5,243300.0,60.9083,60.9435,60.852,60.9013,243300.0
2014-07-08 10:50:00,86.5,86.86,86.45,86.86,269000.0,60.9013,61.1548,60.8661,61.1548,269000.0
2014-07-08 11:00:00,86.86,87.16,86.81,87.11,332200.0,61.1548,61.366,61.1195,61.3308,332200.0
2014-07-08 11:10:00,87.12,87.24,86.9,86.91,317800.0,61.3378,61.4223,61.1829,61.19,317800.0
2014-07-08 11:20:00,86.88,86.94,86.76,86.81,202500.0,61.1688,61.2111,61.0843,61.1195,202500.0
2014-07-08 11:30:00,86.8,86.82,86.58,86.69,307800.0,61.1125,61.1266,60.9576,61.0351,307800.0
2014-07-08 11:40:00,86.69,87.04,86.67,86.92,305300.0,61.0351,61.2815,61.021,61.197,305300.0
2014-07-08 11:50:00,86.93,86.94,86.73,86.8,197300.0,61.204,61.2111,61.0632,61.1125,197300.0
2014-07-08 12:00:00,86.81,87.04,86.79,87.03,170000.0,61.1195,61.2815,61.1055,61.2744,170000.0
2014-07-08 12:10:00,87.04,87.05,86.61,86.63,275000.0,61.2815,61.2885,60.9787,60.9928,275000.0
2014-07-08 12:20:00,86.6,86.68,86.5,86.58,207600.0,60.9717,61.028,60.9013,60.9576,207600.0
2014-07-08 12:30:00,86.58,86.65,86.5,86.54,150400.0,60.9576,61.0069,60.9013,60.9295,150400.0
2014-07-08 12:40:00,86.53,86.78,86.52,86.74,119700.0,60.9224,61.0984,60.9154,61.0703,119700.0
2014-07-08 12:50:00,86.74,86.86,86.74,86.82,116600.0,61.0703,61.1548,61.0703,61.1266,116600.0
2014-07-08 13:00:00,86.83,86.88,86.77,86.78,71400.0,61.1336,61.1688,61.0914,61.0984,71400.0
2014-07-08 13:10:00,86.78,87.08,86.78,87.06,137500.0,61.0984,61.3096,61.0984,61.2956,137500.0
2014-07-08 13:20:00,87.05,87.09,87.0,87.01,121400.0,61.2885,61.3167,61.2533,61.2604,121400.0
2014-07-08 13:30:00,87.03,87.1,87.0,87.1,102100.0,61.2744,61.3237,61.2533,61.3237,102100.0
2014-07-08 13:40:00,87.1,87.29,87.05,87.29,174500.0,61.3237,61.4575,61.2885,61.4575,174500.0
2014-07-08 13:50:00,87.29,87.52,87.29,87.44,206700.0,61.4575,61.6194,61.4575,61.5631,206700.0
2014-07-08 14:00:00,87.44,87.47,87.32,87.42,132600.0,61.5631,61.5842,61.4786,61.549,132600.0
2014-07-08 14:10:00,87.42,87.42,87.25,87.37,126600.0,61.549,61.549,61.4293,61.5138,126600.0
2014-07-08 14:20:00,87.37,87.37,87.11,87.3,189000.0,61.5138,61.5138,61.3308,61.4645,189000.0
2014-07-08 14:30:00,87.3,87.32,87.01,87.13,200300.0,61.4645,61.4786,61.2604,61.3448,200300.0
2014-07-08 14:40:00,87.12,87.25,87.07,87.07,178800.0,61.3378,61.4293,61.3026,61.3026,178800.0
2014-07-08 14:50:00,87.07,87.3,87.07,87.15,122600.0,61.3026,61.4645,61.3026,61.3589,122600.0
2014-07-08 15:00:00,87.18,87.2,86.96,87.0,199200.0,61.3801,61.3941,61.2252,61.2533,199200.0
2014-07-08 15:10:00,86.99,87.16,86.95,87.15,195400.0,61.2463,61.366,61.2181,61.3589,195400.0
2014-07-08 15:20:00,87.15,87.28,87.13,87.2,189000.0,61.3589,61.4505,61.3448,61.3941,189000.0
2014-07-08 15:30:00,87.2,87.39,87.19,87.36,238800.0,61.3941,61.5279,61.3871,61.5068,238800.0
2014-07-08 15:40:00,87.35,87.38,87.15,87.15,286100.0,61.4997,61.5209,61.3589,61.3589,286100.0
2014-07-08 15:50:00,87.16,87.19,87.04,87.12,540100.0,61.366,61.3871,61.2815,61.3378,540100.0
2014-07-09 09:30:00,87.29,88.53,87.19,88.51,704100.0,61.4575,62.3305,61.3871,62.3165,704100.0
2014-07-09 09:40:00,88.5,88.68,87.99,88.43,434300.0,62.3094,62.4361,61.9503,62.2601,434300.0
2014-07-09 09:50:00,88.43,88.5,87.46,87.46,402700.0,62.2601,62.3094,61.5772,61.5772,402700.0
2014-07-09 10:00:00,87.47,87.84,87.45,87.7,341300.0,61.5842,61.8447,61.5701,61.7462,341300.0
2014-07-09 10:10:00,87.72,88.06,87.72,87.98,308800.0,61.7602,61.9996,61.7602,61.9433,308800.0
2014-07-09 10:20:00,87.97,88.48,87.82,88.37,247400.0,61.9363,62.2953,61.8306,62.2179,247400.0
2014-07-09 10:30:00,88.36,88.73,88.29,88.62,283800.0,62.2108,62.4713,62.1616,62.3939,283800.0
2014-07-09 10:40:00,88.6,88.93,88.49,88.88,326800.0,62.3798,62.6122,62.3024,62.577,326800.0
2014-07-09 10:50:00,88.88,88.96,88.72,88.74,232100.0,62.577,62.6333,62.4643,62.4784,232100.0
2014-07-09 11:00:00,88.74,88.82,88.58,88.59,298500.0,62.4784,62.5347,62.3657,62.3728,298500.0
2014-07-09 11:10:00,88.59,88.59,88.29,88.42,251100.0,62.3728,62.3728,62.1616,62.2531,251100.0
2014-07-09 11:20:00,88.42,88.71,88.42,88.5,241400.0,62.2531,62.4573,62.2531,62.3094,241400.0
2014-07-09 11:30:00,88.51,88.57,88.34,88.41,204500.0,62.3165,62.3587,62.1968,62.246,204500.0
2014-07-09 11:40:00,88.42,88.54,88.11,88.15,230800.0,62.2531,62.3376,62.0348,62.063,230800.0
2014-07-09 11:50:00,88.16,88.24,88.09,88.17,178000.0,62.07,62.1264,62.0207,62.0771,178000.0
2014-07-09 12:00:00,88.16,88.25,88.0,88.19,187200.0,62.07,62.1334,61.9574,62.0912,187200.0
2014-07-09 12:10:00,88.19,88.4,88.17,88.34,139400.0,62.0912,62.239,62.0771,62.1968,139400.0
2014-07-09 12:20:00,88.35,88.46,88.3,88.34,112200.0,62.2038,62.2812,62.1686,62.1968,112200.0
2014-07-09 12:30:00,88.35,88.42,88.25,88.38,111500.0,62.2038,62.2531,62.1334,62.2249,111500.0
2014-07-09 12:40:00,88.38,88.56,88.38,88.43,113200.0,62.2249,62.3517,62.2249,62.2601,113200.0
2014-07-09 12:50:00,88.44,88.52,88.35,88.37,157900.0,62.2672,62.3235,62.2038,62.2179,157900.0
2014-07-09 13:00:00,88.36,88.42,88.28,88.32,124300.0,62.2108,62.2531,62.1545,62.1827,124300.0
2014-07-09 13:10:00,88.33,88.48,88.28,88.43,109100.0,62.1897,62.2953,62.1545,62.2601,109100.0
2014-07-09 13:20:00,88.42,88.64,88.42,88.49,179700.0,62.2531,62.408,62.2531,62.3024,179700.0
2014-07-09 13:30:00,88.49,88.51,88.28,88.42,169500.0,62.3024,62.3165,62.1545,62.2531,169500.0
2014-07-09 13:40:00,88.41,88.55,88.36,88.38,121100.0,62.246,62.3446,62.2108,62.2249,121100.0
2014-07-09 13:50:00,88.38,88.54,88.37,88.52,131200.0,62.2249,62.3376,62.2179,62.3235,131200.0
2014-07-09 14:00:00,88.51,88.52,88.2,88.3,191800.0,62.3165,62.3235,62.0982,62.1686,191800.0
2014-07-09 14:10:00,88.28,88.6,88.25,88.5,199800.0,62.1545,62.3798,62.1334,62.3094,199800.0
2014-07-09 14:20:00,88.53,88.57,88.32,88.34,217700.0,62.3305,62.3587,62.1827,62.1968,217700.0
2014-07-09 14:30:00,88.35,88.42,88.26,88.41,113600.0,62.2038,62.2531,62.1404,62.246,113600.0
2014-07-09 14:40:00,88.41,88.46,88.33,88.39,120600.0,62.246,62.2812,62.1897,62.232,120600.0
2014-07-09 14:50:00,88.4,88.57,88.4,88.48,168000.0,62.239,62.3587,62.239,62.2953,168000.0
2014-07-09 15:00:00,88.49,88.74,88.49,88.71,132600.0,62.3024,62.4784,62.3024,62.4573,132600.0
2014-07-09 15:10:00,88.71,88.81,88.7,88.73,163200.0,62.4573,62.5277,62.4502,62.4713,163200.0
2014-07-09 15:20:00,88.71,88.82,88.65,88.76,151500.0,62.4573,62.5347,62.415,62.4925,151500.0
2014-07-09 15:30:00,88.77,88.84,88.67,88.82,186300.0,62.4995,62.5488,62.4291,62.5347,186300.0
2014-07-09 15:40:00,88.83,88.92,88.7,88.7,254500.0,62.5418,62.6051,62.4502,62.4502,254500.0
2014-07-09 15:50:00,88.7,88.73,88.54,88.68,512500.0,62.4502,62.4713,62.3376,62.4361,512500.0
2014-07-10 09:30:00,87.2,87.88,86.31,87.77,947700.0,61.3941,61.8729,60.7675,61.7954,947700.0
2014-07-10 09:40:00,87.73,87.78,87.17,87.19,345200.0,61.7673,61.8025,61.373,61.3871,345200.0
2014-07-10 09:50:00,87.22,87.62,87.16,87.59,376900.0,61.4082,61.6898,61.366,61.6687,376900.0
2014-07-10 10:00:00,87.59,88.28,87.51,88.26,354800.0,61.6687,62.1545,61.6124,62.1404,354800.0
2014-07-10 10:10:00,88.29,88.3,87.88,87.98,241400.0,62.1616,62.1686,61.8729,61.9433,241400.0
2014-07-10 10:20:00,87.98,88.36,87.97,88.34,197100.0,61.9433,62.2108,61.9363,62.1968,197100.0
2014-07-10 10:30:00,88.33,88.42,88.16,88.32,155700.0,62.1897,62.2531,62.07,62.1827,155700.0
2014-07-10 10:40:00,88.32,88.42,88.27,88.4,168900.0,62.1827,62.2531,62.1475,62.239,168900.0
2014-07-10 10:50:00,88.41,88.61,88.3,88.58,194900.0,62.246,62.3869,62.1686,62.3657,194900.0
2014-07-10 11:00:00,88.59,88.87,88.59,88.84,183700.0,62.3728,62.5699,62.3728,62.5488,183700.0
2014-07-10 11:10:00,88.84,88.86,88.7,88.78,148400.0,62.5488,62.5629,62.4502,62.5065,148400.0
2014-07-10 11:20:00,88.78,88.97,88.74,88.74,181600.0,62.5065,62.6403,62.4784,62.4784,181600.0
2014-07-10 11:30:00,88.75,88.98,88.64,88.98,140100.0,62.4854,62.6474,62.408,62.6474,140100.0
2014-07-10 11:40:00,88.98,88.98,88.74,88.82,132500.0,62.6474,62.6474,62.4784,62.5347,132500.0
2014-07-10 11:50:00,88.83,88.93,88.63,88.73,127800.0,62.5418,62.6122,62.4009,62.4713,127800.0
2014-07-10 12:00:00,88.72,88.8,88.48,88.75,159100.0,62.4643,62.5206,62.2953,62.4854,159100.0
2014-07-10 12:10:00,88.75,88.87,88.71,88.75,111300.0,62.4854,62.5699,62.4573,62.4854,111300.0
2014-07-10 12:20:00,88.76,88.98,88.71,88.96,143500.0,62.4925,62.6474,62.4573,62.6333,143500.0
2014-07-10 12:30:00,88.96,88.98,88.83,88.93,141200.0,62.6333,62.6474,62.5418,62.6122,141200.0
2014-07-10 12:40:00,88.92,88.95,88.75,88.75,160500.0,62.6051,62.6262,62.4854,62.4854,160500.0
2014-07-10 12:50:00,88.76,88.83,88.66,88.8,109200.0,62.4925,62.5418,62.4221,62.5206,109200.0
2014-07-10 13:00:00,88.81,88.83,88.6,88.74,171900.0,62.5277,62.5418,62.3798,62.4784,171900.0
2014-07-10 13:10:00,88.74,88.89,88.66,88.79,169100.0,62.4784,62.584,62.4221,62.5136,169100.0
2014-07-10 13:20:00,88.8,89.1,88.77,89.09,376400.0,62.5206,62.7318,62.4995,62.7248,376400.0
2014-07-10 13:30:00,89.09,89.19,89.0,89.12,210400.0,62.7248,62.7952,62.6614,62.7459,210400.0
2014-07-10 13:40:00,89.11,89.17,88.89,88.99,254500.0,62.7389,62.7811,62.584,62.6544,254500.0
2014-07-10 13:50:00,89.0,89.01,88.8,89.0,176400.0,62.6614,62.6685,62.5206,62.6614,176400.0
2014-07-10 14:00:00,89.01,89.1,88.95,89.09,176500.0,62.6685,62.7318,62.6262,62.7248,176500.0
2014-07-10 14:10:00,89.09,89.14,89.03,89.07,284700.0,62.7248,62.76,62.6826,62.7107,284700.0
2014-07-10 14:20:00,89.09,89.24,89.07,89.22,127200.0,62.7248,62.8304,62.7107,62.8163,127200.0
2014-07-10 14:30:00,89.23,89.25,89.0,89.06,281800.0,62.8234,62.8375,62.6614,62.7037,281800.0
2014-07-10 14:40:00,89.06,89.08,88.78,88.84,168100.0,62.7037,62.7178,62.5065,62.5488,168100.0
2014-07-10 14:50:00,88.84,88.94,88.67,88.68,133700.0,62.5488,62.6192,62.4291,62.4361,133700.0
2014-07-10 15:00:00,88.69,88.7,88.45,88.62,189600.0,62.4432,62.4502,62.2742,62.3939,189600.0
2014-07-10 15:10:00,88.62,88.81,88.61,88.73,138800.0,62.3939,62.5277,62.3869,62.4713,138800.0
2014-07-10 15:20:00,88.73,88.98,88.65,88.95,156600.0,62.4713,62.6474,62.415,62.6262,156600.0
2014-07-10 15:30:00,88.95,89.14,88.92,89.06,145100.0,62.6262,62.76,62.6051,62.7037,145100.0
2014-07-10 15:40:00,89.06,89.18,88.99,89.05,179500.0,62.7037,62.7882,62.6544,62.6966,179500.0
2014-07-10 15:50:00,89.05,89.06,88.91,88.94,277500.0,62.6966,62.7037,62.5981,62.6192,277500.0
2014-07-11 09:30:00,89.23,89.8,88.89,89.5,909300.0,62.8234,63.2247,62.584,63.0135,909300.0
2014-07-11 09:40:00,89.46,89.98,89.34,89.56,892000.0,62.9853,63.3514,62.9008,63.0557,892000.0
2014-07-11 09:50:00,89.55,89.95,89.5,89.94,412600.0,63.0487,63.3303,63.0135,63.3233,412600.0
2014-07-11 10:00:00,89.95,89.95,89.62,89.78,278800.0,63.3303,63.3303,63.098,63.2106,278800.0
2014-07-11 10:10:00,89.79,89.84,89.67,89.75,223600.0,63.2176,63.2529,63.1332,63.1895,223600.0
2014-07-11 10:20:00,89.75,89.91,89.71,89.75,209100.0,63.1895,63.3021,63.1613,63.1895,209100.0
2014-07-11 10:30:00,89.74,89.93,89.58,89.6,294100.0,63.1824,63.3162,63.0698,63.0839,294100.0
2014-07-11 10:40:00,89.6,89.74,89.44,89.64,266200.0,63.0839,63.1824,62.9712,63.112,266200.0
2014-07-11 10:50:00,89.65,89.66,89.51,89.59,290300.0,63.1191,63.1261,63.0205,63.0768,290300.0
2014-07-11 11:00:00,89.6,89.63,89.47,89.53,218200.0,63.0839,63.105,62.9924,63.0346,218200.0
2014-07-11 11:10:00,89.51,89.55,89.4,89.41,163800.0,63.0205,63.0487,62.9431,62.9501,163800.0
2014-07-11 11:20:00,89.41,89.42,89.05,89.34,308600.0,62.9501,62.9571,62.6966,62.9008,308600.0
2014-07-11 11:30:00,89.34,89.57,89.27,89.35,221100.0,62.9008,63.0628,62.8515,62.9079,221100.0
2014-07-11 11:40:00,89.35,89.35,89.06,89.11,213200.0,62.9079,62.9079,62.7037,62.7389,213200.0
2014-07-11 11:50:00,89.1,89.18,89.03,89.05,192100.0,62.7318,62.7882,62.6826,62.6966,192100.0
2014-07-11 12:00:00,89.04,89.09,88.9,88.96,207200.0,62.6896,62.7248,62.591,62.6333,207200.0
2014-07-11 12:10:00,88.96,89.05,88.79,88.83,195100.0,62.6333,62.6966,62.5136,62.5418,195100.0
2014-07-11 12:20:00,88.83,88.83,88.66,88.77,212600.0,62.5418,62.5418,62.4221,62.4995,212600.0
2014-07-11 12:30:00,88.77,88.78,88.5,88.5,200200.0,62.4995,62.5065,62.3094,62.3094,200200.0
2014-07-11 12:40:00,88.51,88.63,88.32,88.32,271000.0,62.3165,62.4009,62.1827,62.1827,271000.0
2014-07-11 12:50:00,88.34,88.64,88.25,88.55,199500.0,62.1968,62.408,62.1334,62.3446,199500.0
2014-07-11 13:00:00,88.54,88.86,88.54,88.7,191900.0,62.3376,62.5629,62.3376,62.4502,191900.0
2014-07-11 13:10:00,88.7,88.98,88.59,88.93,233000.0,62.4502,62.6474,62.3728,62.6122,233000.0
2014-07-11 13:20:00,88.94,89.16,88.92,89.0,263400.0,62.6192,62.7741,62.6051,62.6614,263400.0
2014-07-11 13:30:00,89.0,89.07,88.74,88.76,264600.0,62.6614,62.7107,62.4784,62.4925,264600.0
2014-07-11 13:40:00,88.76,88.92,88.64,88.81,149500.0,62.4925,62.6051,62.408,62.5277,149500.0
2014-07-11 13:50:00,88.8,88.85,88.67,88.7,169800.0,62.5206,62.5558,62.4291,62.4502,169800.0
2014-07-11 14:00:00,88.71,88.88,88.71,88.81,115500.0,62.4573,62.577,62.4573,62.5277,115500.0
2014-07-11 14:10:00,88.81,88.84,88.69,88.78,125800.0,62.5277,62.5488,62.4432,62.5065,125800.0
2014-07-11 14:20:00,88.79,88.84,88.7,88.79,141000.0,62.5136,62.5488,62.4502,62.5136,141000.0
2014-07-11 14:30:00,88.79,88.85,88.7,88.75,129000.0,62.5136,62.5558,62.4502,62.4854,129000.0
2014-07-11 14:40:00,88.75,88.81,88.7,88.74,162000.0,62.4854,62.5277,62.4502,62.4784,162000.0
2014-07-11 14:50:00,88.73,88.73,88.55,88.55,239400.0,62.4713,62.4713,62.3446,62.3446,239400.0
2014-07-11 15:00:00,88.55,88.71,88.5,88.61,234300.0,62.3446,62.4573,62.3094,62.3869,234300.0
2014-07-11 15:10:00,88.61,88.69,88.55,88.62,144900.0,62.3869,62.4432,62.3446,62.3939,144900.0
2014-07-11 15:20:00,88.61,88.7,88.59,88.69,145300.0,62.3869,62.4502,62.3728,62.4432,145300.0
2014-07-11 15:30:00,88.68,88.87,88.62,88.86,224100.0,62.4361,62.5699,62.3939,62.5629,224100.0
2014-07-11 15:40:00,88.87,88.89,88.6,88.6,231300.0,62.5699,62.584,62.3798,62.3798,231300.0
2014-07-11 15:50:00,88.62,88.77,88.62,88.73,522800.0,62.3939,62.4995,62.3939,62.4713,522800.0
2014-07-14 09:30:00,89.24,89.49,88.84,89.0,525300.0,62.8304,63.0064,62.5488,62.6614,525300.0
2014-07-14 09:40:00,88.97,89.85,88.97,89.76,450100.0,62.6403,63.2599,62.6403,63.1965,450100.0
2014-07-14 09:50:00,89.77,89.84,89.35,89.58,390000.0,63.2036,63.2529,62.9079,63.0698,390000.0
2014-07-14 10:00:00,89.59,89.64,89.45,89.59,271400.0,63.0768,63.112,62.9783,63.0768,271400.0
2014-07-14 10:10:00,89.58,89.97,89.57,89.95,317400.0,63.0698,63.3444,63.0628,63.3303,317400.0
2014-07-14 10:20:00,89.94,89.97,89.73,89.78,210700.0,63.3233,63.3444,63.1754,63.2106,210700.0
2014-07-14 10:30:00,89.78,89.85,89.66,89.75,183900.0,63.2106,63.2599,63.1261,63.1895,183900.0
2014-07-14 10:40:00,89.75,89.77,89.63,89.68,188300.0,63.1895,63.2036,63.105,63.1402,188300.0
2014-07-14 10:50:00,89.69,89.81,89.65,89.73,249200.0,63.1472,63.2317,63.1191,63.1754,249200.0
2014-07-14 11:00:00,89.73,89.85,89.71,89.82,145200.0,63.1754,63.2599,63.1613,63.2388,145200.0
2014-07-14 11:10:00,89.81,90.18,89.81,89.94,674900.0,63.2317,63.4922,63.2317,63.3233,674900.0
2014-07-14 11:20:00,89.96,90.19,89.96,90.11,303000.0,63.3373,63.4993,63.3373,63.4429,303000.0
2014-07-14 11:30:00,90.11,90.15,89.88,89.93,241600.0,63.4429,63.4711,63.281,63.3162,241600.0
2014-07-14 11:40:00,89.95,89.96,89.8,89.89,134600.0,63.3303,63.3373,63.2247,63.2881,134600.0
2014-07-14 11:50:00,89.9,89.91,89.73,89.77,192700.0,63.2951,63.3021,63.1754,63.2036,192700.0
2014-07-14 12:00:00,89.76,90.07,89.73,89.99,189800.0,63.1965,63.4148,63.1754,63.3585,189800.0
2014-07-14 12:10:00,90.0,90.07,89.92,90.06,145500.0,63.3655,63.4148,63.3092,63.4077,145500.0
2014-07-14 12:20:00,90.07,90.17,89.94,89.95,261600.0,63.4148,63.4852,63.3233,63.3303,261600.0
2014-07-14 12:30:00,89.95,90.03,89.85,89.91,197100.0,63.3303,63.3866,63.2599,63.3021,197100.0
2014-07-14 12:40:00,89.91,90.05,89.91,89.92,196200.0,63.3021,63.4007,63.3021,63.3092,196200.0
2014-07-14 12:50:00,89.91,90.0,89.89,90.0,136000.0,63.3021,63.3655,63.2881,63.3655,136000.0
2014-07-14 13:00:00,89.98,90.01,89.9,89.93,117400.0,63.3514,63.3725,63.2951,63.3162,117400.0
2014-07-14 13:10:00,89.93,89.97,89.9,89.93,96000.0,63.3162,63.3444,63.2951,63.3162,96000.0
2014-07-14 13:20:00,89.92,90.01,89.89,89.96,133500.0,63.3092,63.3725,63.2881,63.3373,133500.0
2014-07-14 13:30:00,89.97,90.0,89.89,89.93,142100.0,63.3444,63.3655,63.2881,63.3162,142100.0
2014-07-14 13:40:00,89.93,90.0,89.9,89.92,109400.0,63.3162,63.3655,63.2951,63.3092,109400.0
2014-07-14 13:50:00,89.92,89.99,89.9,89.95,105100.0,63.3092,63.3585,63.2951,63.3303,105100.0
2014-07-14 14:00:00,89.94,90.03,89.92,89.98,197400.0,63.3233,63.3866,63.3092,63.3514,197400.0
2014-07-14 14:10:00,89.97,90.1,89.95,90.09,227700.0,63.3444,63.4359,63.3303,63.4289,227700.0
2014-07-14 14:20:00,90.08,90.27,90.04,90.23,193900.0,63.4218,63.5556,63.3937,63.5274,193900.0
2014-07-14 14:30:00,90.2,90.2,90.01,90.06,314300.0,63.5063,63.5063,63.3725,63.4077,314300.0
2014-07-14 14:40:00,90.06,90.09,89.81,89.88,310100.0,63.4077,63.4289,63.2317,63.281,310100.0
2014-07-14 14:50:00,89.88,89.94,89.75,89.92,196900.0,63.281,63.3233,63.1895,63.3092,196900.0
2014-07-14 15:00:00,89.91,89.99,89.84,89.97,137200.0,63.3021,63.3585,63.2529,63.3444,137200.0
2014-07-14 15:10:00,89.97,90.01,89.76,89.84,188600.0,63.3444,63.3725,63.1965,63.2529,188600.0
2014-07-14 15:20:00,89.83,89.86,89.77,89.84,155800.0,63.2458,63.2669,63.2036,63.2529,155800.0
2014-07-14 15:30:00,89.84,89.97,89.78,89.96,210100.0,63.2529,63.3444,63.2106,63.3373,210100.0
2014-07-14 15:40:00,89.97,90.0,89.81,89.84,227600.0,63.3444,63.3655,63.2317,63.2529,227600.0
2014-07-14 15:50:00,89.84,89.89,89.78,89.86,352900.0,63.2529,63.2881,63.2106,63.2669,352900.0
2014-07-15 09:30:00,90.03,90.7,90.01,90.23,1044300.0,63.3866,63.8583,63.3725,63.5274,1044300.0
2014-07-15 09:40:00,90.24,90.74,90.22,90.68,626200.0,63.5345,63.8865,63.5204,63.8443,626200.0
2014-07-15 09:50:00,90.68,90.68,90.29,90.45,456300.0,63.8443,63.8443,63.5697,63.6823,456300.0
2014-07-15 10:00:00,90.46,90.7,90.43,90.6,383900.0,63.6894,63.8583,63.6682,63.7879,383900.0
2014-07-15 10:10:00,90.6,90.66,90.11,90.45,481000.0,63.7879,63.8302,63.4429,63.6823,481000.0
2014-07-15 10:20:00,90.46,90.5,90.1,90.11,420000.0,63.6894,63.7175,63.4359,63.4429,420000.0
2014-07-15 10:30:00,90.11,90.26,89.88,90.0,706700.0,63.4429,63.5486,63.281,63.3655,706700.0
2014-07-15 10:40:00,90.0,90.0,89.6,89.81,468200.0,63.3655,63.3655,63.0839,63.2317,468200.0
2014-07-15 10:50:00,89.8,90.15,89.7,90.09,295500.0,63.2247,63.4711,63.1543,63.4289,295500.0
2014-07-15 11:00:00,90.09,90.1,89.36,89.58,364200.0,63.4289,63.4359,62.9149,63.0698,364200.0
2014-07-15 11:10:00,89.57,89.81,89.53,89.56,276300.0,63.0628,63.2317,63.0346,63.0557,276300.0
2014-07-15 11:20:00,89.57,89.57,89.16,89.21,233700.0,63.0628,63.0628,62.7741,62.8093,233700.0
2014-07-15 11:30:00,89.21,89.21,88.79,89.02,338700.0,62.8093,62.8093,62.5136,62.6755,338700.0
2014-07-15 11:40:00,89.01,89.05,88.81,88.92,238300.0,62.6685,62.6966,62.5277,62.6051,238300.0
2014-07-15 11:50:00,88.94,88.95,88.34,88.42,304300.0,62.6192,62.6262,62.1968,62.2531,304300.0
2014-07-15 12:00:00,88.41,88.66,88.19,88.55,333000.0,62.246,62.4221,62.0912,62.3446,333000.0
2014-07-15 12:10:00,88.55,88.88,88.51,88.87,141800.0,62.3446,62.577,62.3165,62.5699,141800.0
2014-07-15 12:20:00,88.89,89.24,88.82,89.13,186400.0,62.584,62.8304,62.5347,62.753,186400.0
2014-07-15 12:30:00,89.12,89.29,88.92,89.24,191400.0,62.7459,62.8656,62.6051,62.8304,191400.0
2014-07-15 12:40:00,89.23,89.32,89.09,89.24,109100.0,62.8234,62.8867,62.7248,62.8304,109100.0
2014-07-15 12:50:00,89.23,89.29,89.02,89.21,126200.0,62.8234,62.8656,62.6755,62.8093,126200.0
2014-07-15 13:00:00,89.2,89.26,89.14,89.24,122300.0,62.8023,62.8445,62.76,62.8304,122300.0
2014-07-15 13:10:00,89.25,89.58,89.19,89.34,244800.0,62.8375,63.0698,62.7952,62.9008,244800.0
2014-07-15 13:20:00,89.36,89.37,89.13,89.25,152800.0,62.9149,62.9219,62.753,62.8375,152800.0
2014-07-15 13:30:00,89.26,89.38,89.09,89.3,181400.0,62.8445,62.929,62.7248,62.8727,181400.0
2014-07-15 13:40:00,89.31,89.49,89.3,89.49,167700.0,62.8797,63.0064,62.8727,63.0064,167700.0
2014-07-15 13:50:00,89.47,89.52,89.22,89.34,141300.0,62.9924,63.0276,62.8163,62.9008,141300.0
2014-07-15 14:00:00,89.33,89.43,89.26,89.34,129800.0,62.8938,62.9642,62.8445,62.9008,129800.0
2014-07-15 14:10:00,89.35,89.53,89.35,89.49,224400.0,62.9079,63.0346,62.9079,63.0064,224400.0
2014-07-15 14:20:00,89.5,89.51,89.24,89.29,260600.0,63.0135,63.0205,62.8304,62.8656,260600.0
2014-07-15 14:30:00,89.31,89.35,89.21,89.27,138700.0,62.8797,62.9079,62.8093,62.8515,138700.0
2014-07-15 14:40:00,89.28,89.29,89.18,89.22,167600.0,62.8586,62.8656,62.7882,62.8163,167600.0
2014-07-15 14:50:00,89.2,89.3,89.15,89.29,130200.0,62.8023,62.8727,62.7671,62.8656,130200.0
2014-07-15 15:00:00,89.29,89.33,89.01,89.02,170100.0,62.8656,62.8938,62.6685,62.6755,170100.0
2014-07-15 15:10:00,89.01,89.13,88.92,89.04,144000.0,62.6685,62.753,62.6051,62.6896,144000.0
2014-07-15 15:20:00,89.05,89.21,88.95,89.2,286300.0,62.6966,62.8093,62.6262,62.8023,286300.0
2014-07-15 15:30:00,89.2,89.28,89.13,89.16,226800.0,62.8023,62.8586,62.753,62.7741,226800.0
2014-07-15 15:40:00,89.15,89.26,89.09,89.1,271800.0,62.7671,62.8445,62.7248,62.7318,271800.0
2014-07-15 15:50:00,89.1,89.12,88.95,88.99,638500.0,62.7318,62.7459,62.6262,62.6544,638500.0
2014-07-16 09:30:00,89.32,89.44,86.74,87.26,1347700.0,62.8867,62.9712,61.0703,61.4364,1347700.0
2014-07-16 09:40:00,87.23,88.08,86.85,87.96,987000.0,61.4153,62.0137,61.1477,61.9292,987000.0
2014-07-16 09:50:00,87.96,88.28,87.61,87.87,470500.0,61.9292,62.1545,61.6828,61.8659,470500.0
2014-07-16 10:00:00,87.87,87.97,87.25,87.34,488000.0,61.8659,61.9363,61.4293,61.4927,488000.0
2014-07-16 10:10:00,87.35,87.4,86.98,87.29,492400.0,61.4997,61.5349,61.2392,61.4575,492400.0
2014-07-16 10:20:00,87.3,87.74,87.22,87.5,226700.0,61.4645,61.7743,61.4082,61.6053,226700.0
2014-07-16 10:30:00,87.5,87.61,87.39,87.55,209600.0,61.6053,61.6828,61.5279,61.6406,209600.0
2014-07-16 10:40:00,87.53,87.53,86.86,86.9,383400.0,61.6265,61.6265,61.1548,61.1829,383400.0
2014-07-16 10:50:00,86.9,86.97,86.61,86.82,604900.0,61.1829,61.2322,60.9787,61.1266,604900.0
2014-07-16 11:00:00,86.82,86.96,86.7,86.79,519600.0,61.1266,61.2252,61.0421,61.1055,519600.0
2014-07-16 11:10:00,86.79,87.1,86.75,87.02,265600.0,61.1055,61.3237,61.0773,61.2674,265600.0
2014-07-16 11:20:00,87.01,87.02,86.71,86.74,278700.0,61.2604,61.2674,61.0491,61.0703,278700.0
2014-07-16 11:30:00,86.75,86.88,86.53,86.67,274600.0,61.0773,61.1688,60.9224,61.021,274600.0
2014-07-16 11:40:00,86.67,86.77,86.22,86.26,462500.0,61.021,61.0914,60.7042,60.7323,462500.0
2014-07-16 11:50:00,86.26,86.27,85.82,86.11,729400.0,60.7323,60.7394,60.4225,60.6267,729400.0
2014-07-16 12:00:00,86.11,86.52,86.08,86.5,257300.0,60.6267,60.9154,60.6056,60.9013,257300.0
2014-07-16 12:10:00,86.49,86.8,86.44,86.78,227700.0,60.8942,61.1125,60.859,61.0984,227700.0
2014-07-16 12:20:00,86.79,86.99,86.74,86.85,255800.0,61.1055,61.2463,61.0703,61.1477,255800.0
2014-07-16 12:30:00,86.85,87.02,86.76,86.84,166300.0,61.1477,61.2674,61.0843,61.1407,166300.0
2014-07-16 12:40:00,86.84,86.95,86.81,86.81,116700.0,61.1407,61.2181,61.1195,61.1195,116700.0
2014-07-16 12:50:00,86.81,86.93,86.72,86.91,117100.0,61.1195,61.204,61.0562,61.19,117100.0
2014-07-16 13:00:00,86.91,86.98,86.8,86.9,79100.0,61.19,61.2392,61.1125,61.1829,79100.0
2014-07-16 13:10:00,86.9,87.07,86.88,87.05,183800.0,61.1829,61.3026,61.1688,61.2885,183800.0
2014-07-16 13:20:00,87.04,87.2,86.9,87.18,138100.0,61.2815,61.3941,61.1829,61.3801,138100.0
2014-07-16 13:30:00,87.17,87.2,87.02,87.08,91300.0,61.373,61.3941,61.2674,61.3096,91300.0
2014-07-16 13:40:00,87.08,87.17,87.07,87.07,87700.0,61.3096,61.373,61.3026,61.3026,87700.0
2014-07-16 13:50:00,87.06,87.17,86.9,86.92,134400.0,61.2956,61.373,61.1829,61.197,134400.0
2014-07-16 14:00:00,86.94,87.03,86.73,86.74,145900.0,61.2111,61.2744,61.0632,61.0703,145900.0
2014-07-16 14:10:00,86.73,86.87,86.65,86.84,119100.0,61.0632,61.1618,61.0069,61.1407,119100.0
2014-07-16 14:20:00,86.83,86.89,86.72,86.85,113900.0,61.1336,61.1759,61.0562,61.1477,113900.0
2014-07-16 14:30:00,86.86,86.92,86.77,86.78,119500.0,61.1548,61.197,61.0914,61.0984,119500.0
2014-07-16 14:40:00,86.78,86.96,86.71,86.95,92500.0,61.0984,61.2252,61.0491,61.2181,92500.0
2014-07-16 14:50:00,86.94,87.02,86.87,87.01,110800.0,61.2111,61.2674,61.1618,61.2604,110800.0
2014-07-16 15:00:00,87.01,87.04,86.89,86.92,154800.0,61.2604,61.2815,61.1759,61.197,154800.0
2014-07-16 15:10:00,86.92,86.98,86.89,86.9,166000.0,61.197,61.2392,61.1759,61.1829,166000.0
2014-07-16 15:20:00,86.91,87.15,86.87,87.15,172400.0,61.19,61.3589,61.1618,61.3589,172400.0
2014-07-16 15:30:00,87.15,87.16,86.96,87.01,243200.0,61.3589,61.366,61.2252,61.2604,243200.0
2014-07-16 15:40:00,87.01,87.09,86.81,86.83,327600.0,61.2604,61.3167,61.1195,61.1336,327600.0
2014-07-16 15:50:00,86.83,87.06,86.83,87.0,743600.0,61.1336,61.2956,61.1336,61.2533,743600.0
2014-07-17 09:30:00,86.51,87.05,86.06,86.91,595900.0,60.9083,61.2885,60.5915,61.19,595900.0
2014-07-17 09:40:00,86.89,87.62,86.84,87.29,419900.0,61.1759,61.6898,61.1407,61.4575,419900.0
2014-07-17 09:50:00,87.28,87.57,87.12,87.45,217900.0,61.4505,61.6546,61.3378,61.5701,217900.0
2014-07-17 10:00:00,87.45,87.61,87.22,87.22,219000.0,61.5701,61.6828,61.4082,61.4082,219000.0
2014-07-17 10:10:00,87.22,87.88,87.22,87.83,282300.0,61.4082,61.8729,61.4082,61.8377,282300.0
2014-07-17 10:20:00,87.81,88.16,87.8,88.15,315300.0,61.8236,62.07,61.8166,62.063,315300.0
2014-07-17 10:30:00,88.15,88.17,87.97,88.01,236200.0,62.063,62.0771,61.9363,61.9644,236200.0
2014-07-17 10:40:00,88.01,88.1,87.74,87.74,171100.0,61.9644,62.0278,61.7743,61.7743,171100.0
2014-07-17 10:50:00,87.75,88.0,87.74,87.98,121100.0,61.7814,61.9574,61.7743,61.9433,121100.0
2014-07-17 11:00:00,87.98,87.99,87.66,87.67,127700.0,61.9433,61.9503,61.718,61.725,127700.0
2014-07-17 11:10:00,87.67,87.77,87.28,87.59,210800.0,61.725,61.7954,61.4505,61.6687,210800.0
2014-07-17 11:20:00,87.58,87.63,87.12,87.13,298100.0,61.6617,61.6969,61.3378,61.3448,298100.0
2014-07-17 11:30:00,87.14,87.14,86.84,86.97,662900.0,61.3519,61.3519,61.1407,61.2322,662900.0
2014-07-17 11:40:00,86.98,87.06,86.88,86.99,301000.0,61.2392,61.2956,61.1688,61.2463,301000.0
2014-07-17 11:50:00,86.98,87.0,86.78,86.86,278600.0,61.2392,61.2533,61.0984,61.1548,278600.0
2014-07-17 12:00:00,86.89,86.89,86.12,86.62,801900.0,61.1759,61.1759,60.6337,60.9858,801900.0
2014-07-17 12:10:00,86.62,86.83,86.6,86.77,153300.0,60.9858,61.1336,60.9717,61.0914,153300.0
2014-07-17 12:20:00,86.78,86.82,86.32,86.32,231000.0,61.0984,61.1266,60.7746,60.7746,231000.0
2014-07-17 12:30:00,86.33,86.42,86.24,86.38,425600.0,60.7816,60.845,60.7182,60.8168,425600.0
2014-07-17 12:40:00,86.38,86.45,86.22,86.42,218600.0,60.8168,60.8661,60.7042,60.845,218600.0
2014-07-17 12:50:00,86.42,86.53,86.27,86.52,123300.0,60.845,60.9224,60.7394,60.9154,123300.0
2014-07-17 13:00:00,86.52,86.53,86.36,86.48,198200.0,60.9154,60.9224,60.8027,60.8872,198200.0
2014-07-17 13:10:00,86.48,86.51,86.39,86.47,159800.0,60.8872,60.9083,60.8238,60.8802,159800.0
2014-07-17 13:20:00,86.45,86.52,86.34,86.4,132600.0,60.8661,60.9154,60.7886,60.8309,132600.0
2014-07-17 13:30:00,86.41,86.49,86.13,86.15,364300.0,60.8379,60.8942,60.6408,60.6549,364300.0
2014-07-17 13:40:00,86.17,86.18,85.72,85.97,705300.0,60.6689,60.676,60.3521,60.5281,705300.0
2014-07-17 13:50:00,85.97,86.03,85.89,85.89,220200.0,60.5281,60.5704,60.4718,60.4718,220200.0
2014-07-17 14:00:00,85.88,85.89,85.43,85.73,438200.0,60.4648,60.4718,60.1479,60.3592,438200.0
2014-07-17 14:10:00,85.75,86.0,85.73,85.84,207200.0,60.3732,60.5493,60.3592,60.4366,207200.0
2014-07-17 14:20:00,85.84,85.84,85.41,85.5,359600.0,60.4366,60.4366,60.1339,60.1972,359600.0
2014-07-17 14:30:00,85.51,85.81,85.5,85.79,378600.0,60.2043,60.4155,60.1972,60.4014,378600.0
2014-07-17 14:40:00,85.79,85.96,85.71,85.76,211100.0,60.4014,60.5211,60.3451,60.3803,211100.0
2014-07-17 14:50:00,85.76,86.0,85.75,85.91,227000.0,60.3803,60.5493,60.3732,60.4859,227000.0
2014-07-17 15:00:00,85.91,85.94,85.63,85.7,244000.0,60.4859,60.507,60.2888,60.338,244000.0
2014-07-17 15:10:00,85.7,85.73,84.75,84.96,864200.0,60.338,60.3592,59.6692,59.817,864200.0
2014-07-17 15:20:00,84.95,85.26,84.9,85.08,455700.0,59.81,60.0283,59.7748,59.9015,455700.0
2014-07-17 15:30:00,85.08,85.14,84.9,85.1,410200.0,59.9015,59.9438,59.7748,59.9156,410200.0
2014-07-17 15:40:00,85.1,85.1,84.8,85.01,514200.0,59.9156,59.9156,59.7044,59.8522,514200.0
2014-07-17 15:50:00,85.01,85.22,84.97,85.06,686300.0,59.8522,60.0001,59.8241,59.8874,686300.0
2014-07-18 09:30:00,85.71,87.31,85.3,87.05,1898300.0,60.3451,61.4716,60.0564,61.2885,1898300.0
2014-07-18 09:40:00,87.04,87.16,86.25,86.8,425000.0,61.2815,61.366,60.7253,61.1125,425000.0
2014-07-18 09:50:00,86.8,87.45,86.73,87.32,374500.0,61.1125,61.5701,61.0632,61.4786,374500.0
2014-07-18 10:00:00,87.3,87.45,87.22,87.35,344100.0,61.4645,61.5701,61.4082,61.4997,344100.0
2014-07-18 10:10:00,87.35,87.58,87.04,87.19,320100.0,61.4997,61.6617,61.2815,61.3871,320100.0
2014-07-18 10:20:00,87.19,87.4,86.96,87.07,253600.0,61.3871,61.5349,61.2252,61.3026,253600.0
2014-07-18 10:30:00,87.07,87.16,86.86,86.96,133000.0,61.3026,61.366,61.1548,61.2252,133000.0
2014-07-18 10:40:00,86.97,87.15,86.86,87.02,97400.0,61.2322,61.3589,61.1548,61.2674,97400.0
2014-07-18 10:50:00,87.03,87.24,87.01,87.18,206400.0,61.2744,61.4223,61.2604,61.3801,206400.0
2014-07-18 11:00:00,87.18,87.21,87.06,87.11,180500.0,61.3801,61.4012,61.2956,61.3308,180500.0
2014-07-18 11:10:00,87.13,87.27,87.1,87.2,214700.0,61.3448,61.4434,61.3237,61.3941,214700.0
2014-07-18 11:20:00,87.19,87.52,87.18,87.5,273900.0,61.3871,61.6194,61.3801,61.6053,273900.0
2014-07-18 11:30:00,87.51,87.75,87.47,87.71,317200.0,61.6124,61.7814,61.5842,61.7532,317200.0
2014-07-18 11:40:00,87.71,87.9,87.66,87.84,223700.0,61.7532,61.887,61.718,61.8447,223700.0
2014-07-18 11:50:00,87.83,87.88,87.66,87.86,98500.0,61.8377,61.8729,61.718,61.8588,98500.0
2014-07-18 12:00:00,87.87,87.89,87.76,87.86,99100.0,61.8659,61.8799,61.7884,61.8588,99100.0
2014-07-18 12:10:00,87.85,87.97,87.85,87.95,130100.0,61.8518,61.9363,61.8518,61.9222,130100.0
2014-07-18 12:20:00,87.96,88.19,87.94,88.19,187900.0,61.9292,62.0912,61.9151,62.0912,187900.0
2014-07-18 12:30:00,88.19,88.19,88.07,88.16,108400.0,62.0912,62.0912,62.0067,62.07,108400.0
2014-07-18 12:40:00,88.15,88.17,87.9,87.92,114300.0,62.063,62.0771,61.887,61.9011,114300.0
2014-07-18 12:50:00,87.93,88.14,87.9,88.14,116000.0,61.9081,62.0559,61.887,62.0559,116000.0
2014-07-18 13:00:00,88.14,88.16,88.03,88.08,184200.0,62.0559,62.07,61.9785,62.0137,184200.0
2014-07-18 13:10:00,88.08,88.38,88.03,88.37,298100.0,62.0137,62.2249,61.9785,62.2179,298100.0
2014-07-18 13:20:00,88.37,88.79,88.34,88.45,380300.0,62.2179,62.5136,62.1968,62.2742,380300.0
2014-07-18 13:30:00,88.45,88.58,88.36,88.45,220900.0,62.2742,62.3657,62.2108,62.2742,220900.0
2014-07-18 13:40:00,88.46,88.64,88.44,88.48,162100.0,62.2812,62.408,62.2672,62.2953,162100.0
2014-07-18 13:50:00,88.47,88.73,88.38,88.69,150900.0,62.2883,62.4713,62.2249,62.4432,150900.0
2014-07-18 14:00:00,88.69,88.77,88.54,88.73,135800.0,62.4432,62.4995,62.3376,62.4713,135800.0
2014-07-18 14:10:00,88.73,88.97,88.73,88.92,198400.0,62.4713,62.6403,62.4713,62.6051,198400.0
2014-07-18 14:20:00,88.92,89.15,88.82,89.14,319900.0,62.6051,62.7671,62.5347,62.76,319900.0
2014-07-18 14:30:00,89.13,89.29,89.06,89.25,228000.0,62.753,62.8656,62.7037,62.8375,228000.0
2014-07-18 14:40:00,89.25,89.26,88.93,89.01,214700.0,62.8375,62.8445,62.6122,62.6685,214700.0
2014-07-18 14:50:00,89.01,89.23,89.01,89.2,128100.0,62.6685,62.8234,62.6685,62.8023,128100.0
2014-07-18 15:00:00,89.2,89.5,89.15,89.43,355100.0,62.8023,63.0135,62.7671,62.9642,355100.0
2014-07-18 15:10:00,89.43,89.73,89.36,89.65,336700.0,62.9642,63.1754,62.9149,63.1191,336700.0
2014-07-18 15:20:00,89.67,89.75,89.4,89.41,353300.0,63.1332,63.1895,62.9431,62.9501,353300.0
2014-07-18 15:30:00,89.4,89.43,89.18,89.23,334800.0,62.9431,62.9642,62.7882,62.8234,334800.0
2014-07-18 15:40:00,89.24,89.29,89.02,89.06,353500.0,62.8304,62.8656,62.6755,62.7037,353500.0
2014-07-18 15:50:00,89.06,89.27,89.06,89.2,900700.0,62.7037,62.8515,62.7037,62.8023,900700.0
2014-07-21 09:30:00,89.8,90.98,89.69,89.87,1363100.0,63.2247,64.0555,63.1472,63.274,1363100.0
2014-07-21 09:40:00,89.88,89.9,89.19,89.71,770500.0,63.281,63.2951,62.7952,63.1613,770500.0
2014-07-21 09:50:00,89.72,90.32,89.68,90.1,500000.0,63.1684,63.5908,63.1402,63.4359,500000.0
2014-07-21 10:00:00,90.12,90.12,89.75,89.81,433300.0,63.45,63.45,63.1895,63.2317,433300.0
2014-07-21 10:10:00,89.81,90.01,89.63,89.94,394900.0,63.2317,63.3725,63.105,63.3233,394900.0
2014-07-21 10:20:00,89.93,90.2,89.89,90.01,268300.0,63.3162,63.5063,63.2881,63.3725,268300.0
2014-07-21 10:30:00,90.01,90.06,89.79,89.83,224800.0,63.3725,63.4077,63.2176,63.2458,224800.0
2014-07-21 10:40:00,89.84,89.93,89.69,89.88,274800.0,63.2529,63.3162,63.1472,63.281,274800.0
2014-07-21 10:50:00,89.88,89.91,89.6,89.65,318800.0,63.281,63.3021,63.0839,63.1191,318800.0
2014-07-21 11:00:00,89.65,89.77,89.56,89.56,166500.0,63.1191,63.2036,63.0557,63.0557,166500.0
2014-07-21 11:10:00,89.57,89.65,89.25,89.27,256000.0,63.0628,63.1191,62.8375,62.8515,256000.0
2014-07-21 11:20:00,89.28,89.45,89.15,89.42,338600.0,62.8586,62.9783,62.7671,62.9571,338600.0
2014-07-21 11:30:00,89.42,89.43,89.11,89.13,210000.0,62.9571,62.9642,62.7389,62.753,210000.0
2014-07-21 11:40:00,89.13,89.19,88.92,88.98,452800.0,62.753,62.7952,62.6051,62.6474,452800.0
2014-07-21 11:50:00,88.99,89.2,88.83,89.19,341000.0,62.6544,62.8023,62.5418,62.7952,341000.0
2014-07-21 12:00:00,89.17,89.28,89.03,89.24,208200.0,62.7811,62.8586,62.6826,62.8304,208200.0
2014-07-21 12:10:00,89.23,89.33,89.12,89.29,174400.0,62.8234,62.8938,62.7459,62.8656,174400.0
2014-07-21 12:20:00,89.29,89.32,89.21,89.23,144000.0,62.8656,62.8867,62.8093,62.8234,144000.0
2014-07-21 12:30:00,89.23,89.4,89.23,89.36,105000.0,62.8234,62.9431,62.8234,62.9149,105000.0
2014-07-21 12:40:00,89.36,89.37,89.22,89.24,125900.0,62.9149,62.9219,62.8163,62.8304,125900.0
2014-07-21 12:50:00,89.25,89.28,89.14,89.17,182500.0,62.8375,62.8586,62.76,62.7811,182500.0
2014-07-21 13:00:00,89.16,89.25,89.05,89.15,115200.0,62.7741,62.8375,62.6966,62.7671,115200.0
2014-07-21 13:10:00,89.16,89.25,89.12,89.23,89700.0,62.7741,62.8375,62.7459,62.8234,89700.0
2014-07-21 13:20:00,89.22,89.25,89.09,89.23,120000.0,62.8163,62.8375,62.7248,62.8234,120000.0
2014-07-21 13:30:00,89.23,89.24,89.13,89.2,134700.0,62.8234,62.8304,62.753,62.8023,134700.0
2014-07-21 13:40:00,89.2,89.53,89.19,89.46,266700.0,62.8023,63.0346,62.7952,62.9853,266700.0
2014-07-21 13:50:00,89.45,89.49,89.21,89.31,213200.0,62.9783,63.0064,62.8093,62.8797,213200.0
2014-07-21 14:00:00,89.31,89.34,89.23,89.33,102600.0,62.8797,62.9008,62.8234,62.8938,102600.0
2014-07-21 14:10:00,89.33,89.33,89.16,89.29,166900.0,62.8938,62.8938,62.7741,62.8656,166900.0
2014-07-21 14:20:00,89.29,89.33,89.12,89.12,153400.0,62.8656,62.8938,62.7459,62.7459,153400.0
2014-07-21 14:30:00,89.11,89.13,88.95,89.09,206500.0,62.7389,62.753,62.6262,62.7248,206500.0
2014-07-21 14:40:00,89.1,89.11,88.93,89.06,217300.0,62.7318,62.7389,62.6122,62.7037,217300.0
2014-07-21 14:50:00,89.06,89.18,89.03,89.11,210800.0,62.7037,62.7882,62.6826,62.7389,210800.0
2014-07-21 15:00:00,89.11,89.17,88.95,89.0,226400.0,62.7389,62.7811,62.6262,62.6614,226400.0
2014-07-21 15:10:00,89.0,89.01,88.96,89.0,174100.0,62.6614,62.6685,62.6333,62.6614,174100.0
2014-07-21 15:20:00,89.0,89.01,88.95,88.99,215400.0,62.6614,62.6685,62.6262,62.6544,215400.0
2014-07-21 15:30:00,88.98,89.05,88.95,89.05,339500.0,62.6474,62.6966,62.6262,62.6966,339500.0
2014-07-21 15:40:00,89.05,89.11,88.95,88.97,527400.0,62.6966,62.7389,62.6262,62.6403,527400.0
2014-07-21 15:50:00,88.97,88.97,88.81,88.86,774000.0,62.6403,62.6403,62.5277,62.5629,774000.0
2014-07-22 09:30:00,89.32,89.83,89.2,89.81,573400.0,62.8867,63.2458,62.8023,63.2317,573400.0
2014-07-22 09:40:00,89.81,89.9,89.46,89.64,408700.0,63.2317,63.2951,62.9853,63.112,408700.0
2014-07-22 09:50:00,89.65,89.78,89.56,89.66,231700.0,63.1191,63.2106,63.0557,63.1261,231700.0
2014-07-22 10:00:00,89.68,89.75,89.47,89.49,423500.0,63.1402,63.1895,62.9924,63.0064,423500.0
2014-07-22 10:10:00,89.52,89.58,89.15,89.29,351800.0,63.0276,63.0698,62.7671,62.8656,351800.0
2014-07-22 10:20:00,89.29,89.37,89.06,89.27,214500.0,62.8656,62.9219,62.7037,62.8515,214500.0
2014-07-22 10:30:00,89.28,89.31,88.87,89.04,337200.0,62.8586,62.8797,62.5699,62.6896,337200.0
2014-07-22 10:40:00,89.03,89.03,88.72,88.87,327600.0,62.6826,62.6826,62.4643,62.5699,327600.0
2014-07-22 10:50:00,88.87,88.93,88.73,88.84,280300.0,62.5699,62.6122,62.4713,62.5488,280300.0
2014-07-22 11:00:00,88.85,88.86,88.72,88.76,253600.0,62.5558,62.5629,62.4643,62.4925,253600.0
2014-07-22 11:10:00,88.76,88.76,88.58,88.69,191900.0,62.4925,62.4925,62.3657,62.4432,191900.0
2014-07-22 11:20:00,88.7,88.84,88.6,88.79,138000.0,62.4502,62.5488,62.3798,62.5136,138000.0
2014-07-22 11:30:00,88.79,89.03,88.77,88.79,228200.0,62.5136,62.6826,62.4995,62.5136,228200.0
2014-07-22 11:40:00,88.78,88.92,88.72,88.86,145500.0,62.5065,62.6051,62.4643,62.5629,145500.0
2014-07-22 11:50:00,88.86,88.99,88.82,88.87,188000.0,62.5629,62.6544,62.5347,62.5699,188000.0
2014-07-22 12:00:00,88.87,88.89,88.81,88.85,115400.0,62.5699,62.584,62.5277,62.5558,115400.0
2014-07-22 12:10:00,88.85,88.95,88.83,88.87,131500.0,62.5558,62.6262,62.5418,62.5699,131500.0
2014-07-22 12:20:00,88.85,88.9,88.81,88.89,136100.0,62.5558,62.591,62.5277,62.584,136100.0
2014-07-22 12:30:00,88.89,88.94,88.82,88.84,117300.0,62.584,62.6192,62.5347,62.5488,117300.0
2014-07-22 12:40:00,88.84,88.9,88.76,88.79,167800.0,62.5488,62.591,62.4925,62.5136,167800.0
2014-07-22 12:50:00,88.79,88.89,88.78,88.83,103700.0,62.5136,62.584,62.5065,62.5418,103700.0
2014-07-22 13:00:00,88.83,88.84,88.73,88.81,173800.0,62.5418,62.5488,62.4713,62.5277,173800.0
2014-07-22 13:10:00,88.79,88.91,88.79,88.86,91000.0,62.5136,62.5981,62.5136,62.5629,91000.0
2014-07-22 13:20:00,88.86,88.9,88.85,88.86,85800.0,62.5629,62.591,62.5558,62.5629,85800.0
2014-07-22 13:30:00,88.88,88.9,88.73,88.73,150200.0,62.577,62.591,62.4713,62.4713,150200.0
2014-07-22 13:40:00,88.73,88.88,88.63,88.88,159500.0,62.4713,62.577,62.4009,62.577,159500.0
2014-07-22 13:50:00,88.89,88.89,88.76,88.85,81200.0,62.584,62.584,62.4925,62.5558,81200.0
2014-07-22 14:00:00,88.85,88.88,88.8,88.84,100600.0,62.5558,62.577,62.5206,62.5488,100600.0
2014-07-22 14:10:00,88.84,88.95,88.82,88.9,115800.0,62.5488,62.6262,62.5347,62.591,115800.0
2014-07-22 14:20:00,88.91,89.0,88.9,88.97,244600.0,62.5981,62.6614,62.591,62.6403,244600.0
2014-07-22 14:30:00,88.98,89.05,88.9,89.01,122100.0,62.6474,62.6966,62.591,62.6685,122100.0
2014-07-22 14:40:00,89.03,89.05,88.85,88.94,174000.0,62.6826,62.6966,62.5558,62.6192,174000.0
2014-07-22 14:50:00,88.94,88.98,88.85,88.95,224500.0,62.6192,62.6474,62.5558,62.6262,224500.0
2014-07-22 15:00:00,88.97,89.01,88.89,88.94,187900.0,62.6403,62.6685,62.584,62.6192,187900.0
2014-07-22 15:10:00,88.95,89.02,88.92,89.01,204500.0,62.6262,62.6755,62.6051,62.6685,204500.0
2014-07-22 15:20:00,89.0,89.15,88.96,89.15,240400.0,62.6614,62.7671,62.6333,62.7671,240400.0
2014-07-22 15:30:00,89.14,89.52,89.14,89.49,453300.0,62.76,63.0276,62.76,63.0064,453300.0
2014-07-22 15:40:00,89.48,89.53,89.2,89.26,418000.0,62.9994,63.0346,62.8023,62.8445,418000.0
2014-07-22 15:50:00,89.27,89.47,89.22,89.33,659900.0,62.8515,62.9924,62.8163,62.8938,659900.0
2014-07-23 09:30:00,90.1,90.73,89.7,90.23,1020600.0,63.4359,63.8795,63.1543,63.5274,1020600.0
2014-07-23 09:40:00,90.24,90.5,89.84,89.94,727000.0,63.5345,63.7175,63.2529,63.3233,727000.0
2014-07-23 09:50:00,89.94,90.3,89.94,90.01,610600.0,63.3233,63.5767,63.3233,63.3725,610600.0
2014-07-23 10:00:00,90.0,90.07,89.65,89.71,513600.0,63.3655,63.4148,63.1191,63.1613,513600.0
2014-07-23 10:10:00,89.72,90.0,89.67,89.89,290900.0,63.1684,63.3655,63.1332,63.2881,290900.0
2014-07-23 10:20:00,89.89,90.02,89.87,89.99,295600.0,63.2881,63.3796,63.274,63.3585,295600.0
2014-07-23 10:30:00,90.0,90.01,89.92,90.0,329900.0,63.3655,63.3725,63.3092,63.3655,329900.0
2014-07-23 10:40:00,90.0,90.0,89.6,89.62,354100.0,63.3655,63.3655,63.0839,63.098,354100.0
2014-07-23 10:50:00,89.62,89.73,89.44,89.55,292000.0,63.098,63.1754,62.9712,63.0487,292000.0
2014-07-23 11:00:00,89.55,89.65,89.51,89.53,221300.0,63.0487,63.1191,63.0205,63.0346,221300.0
2014-07-23 11:10:00,89.53,89.74,89.45,89.5,288100.0,63.0346,63.1824,62.9783,63.0135,288100.0
2014-07-23 11:20:00,89.51,89.62,89.45,89.55,154500.0,63.0205,63.098,62.9783,63.0487,154500.0
2014-07-23 11:30:00,89.55,89.89,89.55,89.83,411100.0,63.0487,63.2881,63.0487,63.2458,411100.0
2014-07-23 11:40:00,89.83,89.86,89.56,89.69,221400.0,63.2458,63.2669,63.0557,63.1472,221400.0
2014-07-23 11:50:00,89.69,89.86,89.66,89.66,188500.0,63.1472,63.2669,63.1261,63.1261,188500.0
2014-07-23 12:00:00,89.7,89.73,89.58,89.69,197000.0,63.1543,63.1754,63.0698,63.1472,197000.0
2014-07-23 12:10:00,89.7,89.8,89.62,89.62,236700.0,63.1543,63.2247,63.098,63.098,236700.0
2014-07-23 12:20:00,89.63,89.68,89.57,89.65,216700.0,63.105,63.1402,63.0628,63.1191,216700.0
2014-07-23 12:30:00,89.65,89.65,89.35,89.37,267000.0,63.1191,63.1191,62.9079,62.9219,267000.0
2014-07-23 12:40:00,89.36,89.62,89.29,89.53,238900.0,62.9149,63.098,62.8656,63.0346,238900.0
2014-07-23 12:50:00,89.53,89.57,89.4,89.43,277600.0,63.0346,63.0628,62.9431,62.9642,277600.0
2014-07-23 13:00:00,89.44,89.65,89.43,89.65,162200.0,62.9712,63.1191,62.9642,63.1191,162200.0
2014-07-23 13:10:00,89.65,89.75,89.55,89.7,351500.0,63.1191,63.1895,63.0487,63.1543,351500.0
2014-07-23 13:20:00,89.7,89.71,89.6,89.64,197600.0,63.1543,63.1613,63.0839,63.112,197600.0
2014-07-23 13:30:00,89.63,90.09,89.63,90.05,374600.0,63.105,63.4289,63.105,63.4007,374600.0
2014-07-23 13:40:00,90.05,90.16,89.92,90.04,217500.0,63.4007,63.4782,63.3092,63.3937,217500.0
2014-07-23 13:50:00,90.03,90.08,89.94,90.06,175700.0,63.3866,63.4218,63.3233,63.4077,175700.0
2014-07-23 14:00:00,90.06,90.13,89.88,90.0,272300.0,63.4077,63.457,63.281,63.3655,272300.0
2014-07-23 14:10:00,90.01,90.19,90.0,90.1,225600.0,63.3725,63.4993,63.3655,63.4359,225600.0
2014-07-23 14:20:00,90.11,90.33,90.09,90.25,373800.0,63.4429,63.5978,63.4289,63.5415,373800.0
2014-07-23 14:30:00,90.24,90.36,90.13,90.35,291300.0,63.5345,63.619,63.457,63.6119,291300.0
2014-07-23 14:40:00,90.35,90.35,90.27,90.31,222200.0,63.6119,63.6119,63.5556,63.5838,222200.0
2014-07-23 14:50:00,90.31,90.34,90.1,90.28,791200.0,63.5838,63.6049,63.4359,63.5626,791200.0
2014-07-23 15:00:00,90.28,90.33,90.13,90.14,363400.0,63.5626,63.5978,63.457,63.4641,363400.0
2014-07-23 15:10:00,90.14,90.21,90.12,90.14,309000.0,63.4641,63.5134,63.45,63.4641,309000.0
2014-07-23 15:20:00,90.15,90.15,89.98,90.05,467600.0,63.4711,63.4711,63.3514,63.4007,467600.0
2014-07-23 15:30:00,90.05,90.16,90.04,90.15,364700.0,63.4007,63.4782,63.3937,63.4711,364700.0
2014-07-23 15:40:00,90.15,90.49,90.13,90.48,687300.0,63.4711,63.7105,63.457,63.7035,687300.0
2014-07-23 15:50:00,90.48,90.48,90.23,90.31,932200.0,63.7035,63.7035,63.5274,63.5838,932200.0
2014-07-24 09:30:00,91.56,92.97,91.5,91.75,3331600.0,64.4638,65.4566,64.4216,64.5976,3331600.0
2014-07-24 09:40:00,91.73,91.82,91.0,91.19,1730100.0,64.5835,64.6469,64.0696,64.2033,1730100.0
2014-07-24 09:50:00,91.16,91.4,90.61,90.87,1228600.0,64.1822,64.3512,63.795,63.978,1228600.0
2014-07-24 10:00:00,90.87,91.14,90.44,90.58,1029000.0,63.978,64.1681,63.6753,63.7739,1029000.0
2014-07-24 10:10:00,90.58,91.29,90.44,91.16,992600.0,63.7739,64.2737,63.6753,64.1822,992600.0
2014-07-24 10:20:00,91.16,91.29,90.8,91.1,562700.0,64.1822,64.2737,63.9288,64.14,562700.0
2014-07-24 10:30:00,91.1,91.17,91.0,91.07,469600.0,64.14,64.1893,64.0696,64.1188,469600.0
2014-07-24 10:40:00,91.06,91.13,90.86,90.99,624200.0,64.1118,64.1611,63.971,64.0625,624200.0
2014-07-24 10:50:00,90.98,91.03,90.93,91.01,521000.0,64.0555,64.0907,64.0203,64.0766,521000.0
2014-07-24 11:00:00,91.01,91.23,90.97,91.0,942000.0,64.0766,64.2315,64.0484,64.0696,942000.0
2014-07-24 11:10:00,91.01,91.03,90.83,90.99,342300.0,64.0766,64.0907,63.9499,64.0625,342300.0
2014-07-24 11:20:00,90.98,91.0,90.72,90.88,291400.0,64.0555,64.0696,63.8724,63.9851,291400.0
2014-07-24 11:30:00,90.88,91.01,90.84,90.94,218900.0,63.9851,64.0766,63.9569,64.0273,218900.0
2014-07-24 11:40:00,90.96,91.0,90.86,90.95,170700.0,64.0414,64.0696,63.971,64.0344,170700.0
2014-07-24 11:50:00,90.95,91.0,90.87,90.94,301500.0,64.0344,64.0696,63.978,64.0273,301500.0
2014-07-24 12:00:00,90.93,90.95,90.87,90.9,178800.0,64.0203,64.0344,63.978,63.9992,178800.0
2014-07-24 12:10:00,90.89,90.94,90.84,90.88,327400.0,63.9921,64.0273,63.9569,63.9851,327400.0
2014-07-24 12:20:00,90.89,90.91,90.84,90.86,263000.0,63.9921,64.0062,63.9569,63.971,263000.0
2014-07-24 12:30:00,90.85,90.85,90.55,90.78,339000.0,63.964,63.964,63.7527,63.9147,339000.0
2014-07-24 12:40:00,90.78,90.88,90.68,90.71,136600.0,63.9147,63.9851,63.8443,63.8654,136600.0
2014-07-24 12:50:00,90.71,90.78,90.34,90.5,345300.0,63.8654,63.9147,63.6049,63.7175,345300.0
2014-07-24 13:00:00,90.5,90.5,90.0,90.19,503400.0,63.7175,63.7175,63.3655,63.4993,503400.0
2014-07-24 13:10:00,90.2,90.23,90.14,90.18,218000.0,63.5063,63.5274,63.4641,63.4922,218000.0
2014-07-24 13:20:00,90.19,90.19,89.89,90.02,334600.0,63.4993,63.4993,63.2881,63.3796,334600.0
2014-07-24 13:30:00,90.04,90.64,89.99,90.38,243500.0,63.3937,63.8161,63.3585,63.633,243500.0
2014-07-24 13:40:00,90.38,90.55,90.38,90.5,119600.0,63.633,63.7527,63.633,63.7175,119600.0
2014-07-24 13:50:00,90.49,90.59,90.37,90.57,230600.0,63.7105,63.7809,63.626,63.7668,230600.0
2014-07-24 14:00:00,90.57,90.85,90.43,90.78,388000.0,63.7668,63.964,63.6682,63.9147,388000.0
2014-07-24 14:10:00,90.8,90.95,90.8,90.93,164800.0,63.9288,64.0344,63.9288,64.0203,164800.0
2014-07-24 14:20:00,90.93,91.0,90.78,90.81,298500.0,64.0203,64.0696,63.9147,63.9358,298500.0
2014-07-24 14:30:00,90.81,90.9,90.69,90.85,235300.0,63.9358,63.9992,63.8513,63.964,235300.0
2014-07-24 14:40:00,90.86,91.0,90.84,90.87,248400.0,63.971,64.0696,63.9569,63.978,248400.0
2014-07-24 14:50:00,90.88,91.0,90.84,90.87,306300.0,63.9851,64.0696,63.9569,63.978,306300.0
2014-07-24 15:00:00,90.87,90.95,90.69,90.73,250800.0,63.978,64.0344,63.8513,63.8795,250800.0
2014-07-24 15:10:00,90.74,90.75,90.51,90.51,291800.0,63.8865,63.8935,63.7246,63.7246,291800.0
2014-07-24 15:20:00,90.51,90.55,90.4,90.47,298700.0,63.7246,63.7527,63.6471,63.6964,298700.0
2014-07-24 15:30:00,90.47,90.8,90.46,90.67,294600.0,63.6964,63.9288,63.6894,63.8372,294600.0
2014-07-24 15:40:00,90.67,90.81,90.61,90.73,334300.0,63.8372,63.9358,63.795,63.8795,334300.0
2014-07-24 15:50:00,90.72,90.79,90.47,90.52,780900.0,63.8724,63.9217,63.6964,63.7316,780900.0
2014-07-25 09:30:00,90.4,90.78,89.83,89.96,760100.0,63.6471,63.9147,63.2458,63.3373,760100.0
2014-07-25 09:40:00,89.95,90.32,89.92,89.93,351100.0,63.3303,63.5908,63.3092,63.3162,351100.0
2014-07-25 09:50:00,89.93,90.07,89.83,89.99,325700.0,63.3162,63.4148,63.2458,63.3585,325700.0
2014-07-25 10:00:00,89.99,90.01,89.73,89.77,336900.0,63.3585,63.3725,63.1754,63.2036,336900.0
2014-07-25 10:10:00,89.77,89.77,89.53,89.65,357000.0,63.2036,63.2036,63.0346,63.1191,357000.0
2014-07-25 10:20:00,89.64,89.94,89.62,89.91,318800.0,63.112,63.3233,63.098,63.3021,318800.0
2014-07-25 10:30:00,89.91,90.0,89.71,89.8,236700.0,63.3021,63.3655,63.1613,63.2247,236700.0
2014-07-25 10:40:00,89.8,89.8,89.47,89.48,458200.0,63.2247,63.2247,62.9924,62.9994,458200.0
2014-07-25 10:50:00,89.49,89.61,88.92,89.03,622500.0,63.0064,63.0909,62.6051,62.6826,622500.0
2014-07-25 11:00:00,89.04,89.04,88.7,88.78,514600.0,62.6896,62.6896,62.4502,62.5065,514600.0
2014-07-25 11:10:00,88.77,89.23,88.75,89.21,350700.0,62.4995,62.8234,62.4854,62.8093,350700.0
2014-07-25 11:20:00,89.2,89.25,88.75,88.96,312500.0,62.8023,62.8375,62.4854,62.6333,312500.0
2014-07-25 11:30:00,88.99,89.28,88.98,89.25,176300.0,62.6544,62.8586,62.6474,62.8375,176300.0
2014-07-25 11:40:00,89.24,89.38,89.1,89.21,189500.0,62.8304,62.929,62.7318,62.8093,189500.0
2014-07-25 11:50:00,89.2,89.3,89.16,89.22,162900.0,62.8023,62.8727,62.7741,62.8163,162900.0
2014-07-25 12:00:00,89.25,89.51,89.24,89.5,211800.0,62.8375,63.0205,62.8304,63.0135,211800.0
2014-07-25 12:10:00,89.5,89.5,89.33,89.42,282600.0,63.0135,63.0135,62.8938,62.9571,282600.0
2014-07-25 12:20:00,89.41,89.56,89.39,89.45,334700.0,62.9501,63.0557,62.936,62.9783,334700.0
2014-07-25 12:30:00,89.44,89.51,89.38,89.49,147100.0,62.9712,63.0205,62.929,63.0064,147100.0
2014-07-25 12:40:00,89.48,89.56,89.46,89.56,123800.0,62.9994,63.0557,62.9853,63.0557,123800.0
2014-07-25 12:50:00,89.56,89.62,89.55,89.58,162600.0,63.0557,63.098,63.0487,63.0698,162600.0
2014-07-25 13:00:00,89.58,89.62,89.54,89.61,143500.0,63.0698,63.098,63.0416,63.0909,143500.0
2014-07-25 13:10:00,89.61,89.62,89.4,89.52,115200.0,63.0909,63.098,62.9431,63.0276,115200.0
2014-07-25 13:20:00,89.51,89.62,89.46,89.57,148300.0,63.0205,63.098,62.9853,63.0628,148300.0
2014-07-25 13:30:00,89.58,89.59,89.45,89.49,162700.0,63.0698,63.0768,62.9783,63.0064,162700.0
2014-07-25 13:40:00,89.49,89.51,89.45,89.5,90700.0,63.0064,63.0205,62.9783,63.0135,90700.0
2014-07-25 13:50:00,89.5,89.52,89.45,89.48,91200.0,63.0135,63.0276,62.9783,62.9994,91200.0
2014-07-25 14:00:00,89.48,89.51,89.43,89.48,173500.0,62.9994,63.0205,62.9642,62.9994,173500.0
2014-07-25 14:10:00,89.48,89.51,89.4,89.5,184900.0,62.9994,63.0205,62.9431,63.0135,184900.0
2014-07-25 14:20:00,89.5,89.52,89.44,89.48,128000.0,63.0135,63.0276,62.9712,62.9994,128000.0
2014-07-25 14:30:00,89.48,89.51,89.39,89.47,150100.0,62.9994,63.0205,62.936,62.9924,150100.0
2014-07-25 14:40:00,89.47,89.51,89.39,89.5,201800.0,62.9924,63.0205,62.936,63.0135,201800.0
2014-07-25 14:50:00,89.5,89.5,89.39,89.45,155700.0,63.0135,63.0135,62.936,62.9783,155700.0
2014-07-25 15:00:00,89.46,89.61,89.45,89.6,733400.0,62.9853,63.0909,62.9783,63.0839,733400.0
2014-07-25 15:10:00,89.6,89.66,89.56,89.59,242500.0,63.0839,63.1261,63.0557,63.0768,242500.0
2014-07-25 15:20:00,89.6,89.72,89.58,89.61,225900.0,63.0839,63.1684,63.0698,63.0909,225900.0
2014-07-25 15:30:00,89.61,89.62,89.43,89.5,292300.0,63.0909,63.098,62.9642,63.0135,292300.0
2014-07-25 15:40:00,89.5,89.82,89.49,89.81,398400.0,63.0135,63.2388,63.0064,63.2317,398400.0
2014-07-25 15:50:00,89.81,89.88,89.74,89.83,605100.0,63.2317,63.281,63.1824,63.2458,605100.0
2014-07-28 09:30:00,90.1,90.49,89.93,90.35,706300.0,63.4359,63.7105,63.3162,63.6119,706300.0
2014-07-28 09:40:00,90.31,90.48,90.11,90.18,569400.0,63.5838,63.7035,63.4429,63.4922,569400.0
2014-07-28 09:50:00,90.19,90.55,90.1,90.51,352000.0,63.4993,63.7527,63.4359,63.7246,352000.0
2014-07-28 10:00:00,90.51,90.65,90.34,90.55,497000.0,63.7246,63.8231,63.6049,63.7527,497000.0
2014-07-28 10:10:00,90.55,90.75,90.35,90.48,417500.0,63.7527,63.8935,63.6119,63.7035,417500.0
2014-07-28 10:20:00,90.47,90.61,90.37,90.5,478900.0,63.6964,63.795,63.626,63.7175,478900.0
2014-07-28 10:30:00,90.49,90.63,90.48,90.54,284100.0,63.7105,63.8091,63.7035,63.7457,284100.0
2014-07-28 10:40:00,90.54,90.87,90.51,90.73,348600.0,63.7457,63.978,63.7246,63.8795,348600.0
2014-07-28 10:50:00,90.74,90.95,90.64,90.91,389100.0,63.8865,64.0344,63.8161,64.0062,389100.0
2014-07-28 11:00:00,90.91,90.99,90.85,90.99,352100.0,64.0062,64.0625,63.964,64.0625,352100.0
2014-07-28 11:10:00,91.0,91.29,90.99,91.25,638600.0,64.0696,64.2737,64.0625,64.2456,638600.0
2014-07-28 11:20:00,91.24,91.48,91.18,91.45,438300.0,64.2385,64.4075,64.1963,64.3864,438300.0
2014-07-28 11:30:00,91.46,91.53,91.26,91.35,435600.0,64.3934,64.4427,64.2526,64.316,435600.0
2014-07-28 11:40:00,91.36,91.39,91.16,91.23,224700.0,64.323,64.3441,64.1822,64.2315,224700.0
2014-07-28 11:50:00,91.22,91.27,91.11,91.16,270400.0,64.2245,64.2597,64.147,64.1822,270400.0
2014-07-28 12:00:00,91.15,91.4,91.14,91.4,201300.0,64.1752,64.3512,64.1681,64.3512,201300.0
2014-07-28 12:10:00,91.4,91.42,91.26,91.37,246400.0,64.3512,64.3653,64.2526,64.3301,246400.0
2014-07-28 12:20:00,91.39,91.4,91.26,91.3,189500.0,64.3441,64.3512,64.2526,64.2808,189500.0
2014-07-28 12:30:00,91.3,91.36,91.25,91.31,166500.0,64.2808,64.323,64.2456,64.2878,166500.0
2014-07-28 12:40:00,91.32,91.38,91.22,91.33,196500.0,64.2949,64.3371,64.2245,64.3019,196500.0
2014-07-28 12:50:00,91.33,91.43,91.32,91.33,207900.0,64.3019,64.3723,64.2949,64.3019,207900.0
2014-07-28 13:00:00,91.34,91.39,91.3,91.38,179600.0,64.3089,64.3441,64.2808,64.3371,179600.0
2014-07-28 13:10:00,91.39,91.46,91.37,91.45,211300.0,64.3441,64.3934,64.3301,64.3864,211300.0
2014-07-28 13:20:00,91.45,91.52,91.44,91.5,260600.0,64.3864,64.4357,64.3794,64.4216,260600.0
2014-07-28 13:30:00,91.51,91.73,91.46,91.71,354600.0,64.4286,64.5835,64.3934,64.5694,354600.0
2014-07-28 13:40:00,91.71,91.73,91.5,91.61,268600.0,64.5694,64.5835,64.4216,64.499,268600.0
2014-07-28 13:50:00,91.61,91.68,91.54,91.56,211500.0,64.499,64.5483,64.4498,64.4638,211500.0
2014-07-28 14:00:00,91.56,91.59,91.33,91.36,254500.0,64.4638,64.485,64.3019,64.323,254500.0
2014-07-28 14:10:00,91.36,91.46,91.2,91.24,209000.0,64.323,64.3934,64.2104,64.2385,209000.0
2014-07-28 14:20:00,91.24,91.56,91.23,91.51,149600.0,64.2385,64.4638,64.2315,64.4286,149600.0
2014-07-28 14:30:00,91.51,91.55,91.35,91.51,188400.0,64.4286,64.4568,64.316,64.4286,188400.0
2014-07-28 14:40:00,91.51,91.55,91.43,91.54,183000.0,64.4286,64.4568,64.3723,64.4498,183000.0
2014-07-28 14:50:00,91.52,91.64,91.52,91.53,245700.0,64.4357,64.5202,64.4357,64.4427,245700.0
2014-07-28 15:00:00,91.54,91.63,91.46,91.56,232500.0,64.4498,64.5131,64.3934,64.4638,232500.0
2014-07-28 15:10:00,91.55,91.63,91.41,91.62,200200.0,64.4568,64.5131,64.3582,64.5061,200200.0
2014-07-28 15:20:00,91.62,91.64,91.44,91.49,219900.0,64.5061,64.5202,64.3794,64.4146,219900.0
2014-07-28 15:30:00,91.48,91.53,91.44,91.45,306800.0,64.4075,64.4427,64.3794,64.3864,306800.0
2014-07-28 15:40:00,91.45,91.58,91.45,91.57,333600.0,64.3864,64.4779,64.3864,64.4709,333600.0
2014-07-28 15:50:00,91.57,91.6,91.4,91.45,629600.0,64.4709,64.492,64.3512,64.3864,629600.0
2014-07-29 09:30:00,92.1,92.1,91.6,91.9,953300.0,64.844,64.844,64.492,64.7032,953300.0
2014-07-29 09:40:00,91.87,92.3,91.74,92.16,605400.0,64.6821,64.9848,64.5906,64.8863,605400.0
2014-07-29 09:50:00,92.15,92.24,91.99,92.16,678500.0,64.8792,64.9426,64.7666,64.8863,678500.0
2014-07-29 10:00:00,92.16,92.24,92.07,92.2,406000.0,64.8863,64.9426,64.8229,64.9144,406000.0
2014-07-29 10:10:00,92.2,92.22,92.03,92.15,485600.0,64.9144,64.9285,64.7947,64.8792,485600.0
2014-07-29 10:20:00,92.16,92.37,92.12,92.36,423500.0,64.8863,65.0341,64.8581,65.0271,423500.0
2014-07-29 10:30:00,92.36,92.93,92.35,92.92,473500.0,65.0271,65.4284,65.02,65.4214,473500.0
2014-07-29 10:40:00,92.91,93.1,92.77,92.97,539900.0,65.4143,65.5481,65.3158,65.4566,539900.0
2014-07-29 10:50:00,92.97,93.03,92.56,92.61,301000.0,65.4566,65.4988,65.1679,65.2031,301000.0
2014-07-29 11:00:00,92.61,92.61,92.12,92.18,436400.0,65.2031,65.2031,64.8581,64.9004,436400.0
2014-07-29 11:10:00,92.17,92.55,92.01,92.5,372100.0,64.8933,65.1609,64.7807,65.1257,372100.0
2014-07-29 11:20:00,92.49,92.86,92.49,92.7,307200.0,65.1186,65.3791,65.1186,65.2665,307200.0
2014-07-29 11:30:00,92.69,92.76,92.3,92.49,243000.0,65.2594,65.3087,64.9848,65.1186,243000.0
2014-07-29 11:40:00,92.49,92.65,92.46,92.61,164400.0,65.1186,65.2313,65.0975,65.2031,164400.0
2014-07-29 11:50:00,92.61,92.82,92.54,92.8,194900.0,65.2031,65.351,65.1538,65.3369,194900.0
2014-07-29 12:00:00,92.81,92.85,92.68,92.75,183900.0,65.3439,65.3721,65.2524,65.3017,183900.0
2014-07-29 12:10:00,92.74,92.85,92.7,92.8,138900.0,65.2946,65.3721,65.2665,65.3369,138900.0
2014-07-29 12:20:00,92.8,92.86,92.73,92.77,240200.0,65.3369,65.3791,65.2876,65.3158,240200.0
2014-07-29 12:30:00,92.78,92.81,92.64,92.76,138600.0,65.3228,65.3439,65.2242,65.3087,138600.0
2014-07-29 12:40:00,92.77,92.82,92.64,92.77,211200.0,65.3158,65.351,65.2242,65.3158,211200.0
2014-07-29 12:50:00,92.76,92.8,92.68,92.74,109800.0,65.3087,65.3369,65.2524,65.2946,109800.0
2014-07-29 13:00:00,92.75,92.78,92.71,92.77,103400.0,65.3017,65.3228,65.2735,65.3158,103400.0
2014-07-29 13:10:00,92.77,92.82,92.74,92.79,250000.0,65.3158,65.351,65.2946,65.3298,250000.0
2014-07-29 13:20:00,92.79,92.88,92.7,92.82,306800.0,65.3298,65.3932,65.2665,65.351,306800.0
2014-07-29 13:30:00,92.83,92.92,92.83,92.92,152800.0,65.358,65.4214,65.358,65.4214,152800.0
2014-07-29 13:40:00,92.92,93.02,92.91,92.93,222800.0,65.4214,65.4918,65.4143,65.4284,222800.0
2014-07-29 13:50:00,92.94,93.0,92.82,92.99,131000.0,65.4354,65.4777,65.351,65.4706,131000.0
2014-07-29 14:00:00,92.98,93.01,92.89,92.98,134700.0,65.4636,65.4847,65.4002,65.4636,134700.0
2014-07-29 14:10:00,92.98,93.1,92.95,93.03,267400.0,65.4636,65.5481,65.4425,65.4988,267400.0
2014-07-29 14:20:00,93.04,93.1,92.8,92.89,266200.0,65.5058,65.5481,65.3369,65.4002,266200.0
2014-07-29 14:30:00,92.9,93.02,92.87,92.99,148800.0,65.4073,65.4918,65.3862,65.4706,148800.0
2014-07-29 14:40:00,92.98,93.19,92.98,93.15,327800.0,65.4636,65.6115,65.4636,65.5833,327800.0
2014-07-29 14:50:00,93.15,93.15,93.02,93.09,215600.0,65.5833,65.5833,65.4918,65.5411,215600.0
2014-07-29 15:00:00,93.08,93.15,92.99,93.14,283200.0,65.534,65.5833,65.4706,65.5763,283200.0
2014-07-29 15:10:00,93.14,93.25,93.11,93.23,312600.0,65.5763,65.6537,65.5551,65.6396,312600.0
2014-07-29 15:20:00,93.23,93.24,93.04,93.07,265800.0,65.6396,65.6467,65.5058,65.527,265800.0
2014-07-29 15:30:00,93.07,93.21,92.99,93.17,295500.0,65.527,65.6255,65.4706,65.5974,295500.0
2014-07-29 15:40:00,93.17,93.18,92.99,93.12,316500.0,65.5974,65.6044,65.4706,65.5622,316500.0
2014-07-29 15:50:00,93.11,93.14,92.99,92.99,733000.0,65.5551,65.5763,65.4706,65.4706,733000.0
2014-07-30 09:30:00,94.3,94.3,93.62,94.23,845100.0,66.393,66.393,65.9142,66.3437,845100.0
2014-07-30 09:40:00,94.21,94.34,94.09,94.13,610800.0,66.3296,66.4211,66.2451,66.2733,610800.0
2014-07-30 09:50:00,94.14,94.24,93.92,94.0,351600.0,66.2803,66.3507,66.1254,66.1817,351600.0
2014-07-30 10:00:00,94.0,94.04,93.61,93.88,331800.0,66.1817,66.2099,65.9072,66.0973,331800.0
2014-07-30 10:10:00,93.87,94.02,93.77,93.98,235900.0,66.0902,66.1958,66.0198,66.1677,235900.0
2014-07-30 10:20:00,94.0,94.06,93.91,93.95,250900.0,66.1817,66.224,66.1184,66.1465,250900.0
2014-07-30 10:30:00,93.94,94.09,93.83,93.87,242200.0,66.1395,66.2451,66.0621,66.0902,242200.0
2014-07-30 10:40:00,93.88,94.01,93.56,93.77,274700.0,66.0973,66.1888,65.872,66.0198,274700.0
2014-07-30 10:50:00,93.76,94.0,93.71,93.82,207900.0,66.0128,66.1817,65.9776,66.055,207900.0
2014-07-30 11:00:00,93.81,93.81,93.59,93.71,236400.0,66.048,66.048,65.8931,65.9776,236400.0
2014-07-30 11:10:00,93.7,93.85,93.62,93.85,200000.0,65.9705,66.0761,65.9142,66.0761,200000.0
2014-07-30 11:20:00,93.86,94.03,93.81,93.98,199800.0,66.0832,66.2029,66.048,66.1677,199800.0
2014-07-30 11:30:00,93.98,93.98,93.74,93.74,162000.0,66.1677,66.1677,65.9987,65.9987,162000.0
2014-07-30 11:40:00,93.74,93.79,93.67,93.68,142500.0,65.9987,66.0339,65.9494,65.9564,142500.0
2014-07-30 11:50:00,93.67,93.79,93.63,93.7,150600.0,65.9494,66.0339,65.9212,65.9705,150600.0
2014-07-30 12:00:00,93.71,93.83,93.62,93.69,114900.0,65.9776,66.0621,65.9142,65.9635,114900.0
2014-07-30 12:10:00,93.68,93.9,93.66,93.73,252600.0,65.9564,66.1113,65.9424,65.9917,252600.0
2014-07-30 12:20:00,93.74,93.81,93.71,93.71,112200.0,65.9987,66.048,65.9776,65.9776,112200.0
2014-07-30 12:30:00,93.72,93.81,93.64,93.71,116100.0,65.9846,66.048,65.9283,65.9776,116100.0
2014-07-30 12:40:00,93.72,93.81,93.69,93.79,98700.0,65.9846,66.048,65.9635,66.0339,98700.0
2014-07-30 12:50:00,93.79,93.8,93.68,93.74,91800.0,66.0339,66.0409,65.9564,65.9987,91800.0
2014-07-30 13:00:00,93.73,93.77,93.64,93.66,178500.0,65.9917,66.0198,65.9283,65.9424,178500.0
2014-07-30 13:10:00,93.66,93.67,93.57,93.58,117200.0,65.9424,65.9494,65.879,65.886,117200.0
2014-07-30 13:20:00,93.59,93.7,93.59,93.66,156700.0,65.8931,65.9705,65.8931,65.9424,156700.0
2014-07-30 13:30:00,93.68,93.75,93.64,93.71,137700.0,65.9564,66.0057,65.9283,65.9776,137700.0
2014-07-30 13:40:00,93.71,93.88,93.71,93.82,119600.0,65.9776,66.0973,65.9776,66.055,119600.0
2014-07-30 13:50:00,93.82,93.93,93.7,93.79,137000.0,66.055,66.1325,65.9705,66.0339,137000.0
2014-07-30 14:00:00,93.8,94.05,93.64,94.01,309800.0,66.0409,66.217,65.9283,66.1888,309800.0
2014-07-30 14:10:00,94.02,94.13,93.92,93.96,397500.0,66.1958,66.2733,66.1254,66.1536,397500.0
2014-07-30 14:20:00,93.96,94.09,93.91,94.07,180900.0,66.1536,66.2451,66.1184,66.231,180900.0
2014-07-30 14:30:00,94.08,94.09,93.85,93.93,196100.0,66.2381,66.2451,66.0761,66.1325,196100.0
2014-07-30 14:40:00,93.94,93.99,93.73,93.78,201000.0,66.1395,66.1747,65.9917,66.0269,201000.0
2014-07-30 14:50:00,93.78,93.97,93.77,93.94,117100.0,66.0269,66.1606,66.0198,66.1395,117100.0
2014-07-30 15:00:00,93.94,93.94,93.73,93.78,152700.0,66.1395,66.1395,65.9917,66.0269,152700.0
2014-07-30 15:10:00,93.79,93.86,93.66,93.86,171900.0,66.0339,66.0832,65.9424,66.0832,171900.0
2014-07-30 15:20:00,93.87,93.87,93.76,93.8,167900.0,66.0902,66.0902,66.0128,66.0409,167900.0
2014-07-30 15:30:00,93.8,93.89,93.77,93.85,229200.0,66.0409,66.1043,66.0198,66.0761,229200.0
2014-07-30 15:40:00,93.84,93.95,93.82,93.87,178600.0,66.0691,66.1465,66.055,66.0902,178600.0
2014-07-30 15:50:00,93.88,94.0,93.77,93.79,469900.0,66.0973,66.1817,66.0198,66.0339,469900.0
2014-07-31 09:30:00,93.14,93.37,92.88,93.19,786600.0,65.5763,65.7382,65.3932,65.6115,786600.0
2014-07-31 09:40:00,93.18,93.2,92.67,92.9,565900.0,65.6044,65.6185,65.2453,65.4073,565900.0
2014-07-31 09:50:00,92.88,92.93,92.58,92.73,312400.0,65.3932,65.4284,65.182,65.2876,312400.0
2014-07-31 10:00:00,92.71,92.72,92.49,92.54,434900.0,65.2735,65.2805,65.1186,65.1538,434900.0
2014-07-31 10:10:00,92.54,92.75,92.49,92.69,262800.0,65.1538,65.3017,65.1186,65.2594,262800.0
2014-07-31 10:20:00,92.7,92.79,92.56,92.72,255600.0,65.2665,65.3298,65.1679,65.2805,255600.0
2014-07-31 10:30:00,92.71,92.76,92.48,92.58,268700.0,65.2735,65.3087,65.1116,65.182,268700.0
2014-07-31 10:40:00,92.58,92.61,92.38,92.44,270300.0,65.182,65.2031,65.0412,65.0834,270300.0
2014-07-31 10:50:00,92.42,92.49,92.05,92.08,345500.0,65.0693,65.1186,64.8088,64.8299,345500.0
2014-07-31 11:00:00,92.09,92.16,91.95,92.05,335400.0,64.837,64.8863,64.7384,64.8088,335400.0
2014-07-31 11:10:00,92.05,92.06,91.86,91.97,245400.0,64.8088,64.8159,64.6751,64.7525,245400.0
2014-07-31 11:20:00,91.98,92.03,91.81,91.84,202900.0,64.7595,64.7947,64.6399,64.661,202900.0
2014-07-31 11:30:00,91.83,91.88,91.65,91.79,248300.0,64.6539,64.6891,64.5272,64.6258,248300.0
2014-07-31 11:40:00,91.8,91.9,91.72,91.78,226100.0,64.6328,64.7032,64.5765,64.6187,226100.0
2014-07-31 11:50:00,91.77,91.77,91.45,91.65,312900.0,64.6117,64.6117,64.3864,64.5272,312900.0
2014-07-31 12:00:00,91.67,91.67,91.4,91.52,240900.0,64.5413,64.5413,64.3512,64.4357,240900.0
2014-07-31 12:10:00,91.5,91.56,91.25,91.53,213600.0,64.4216,64.4638,64.2456,64.4427,213600.0
2014-07-31 12:20:00,91.55,91.56,91.35,91.46,260100.0,64.4568,64.4638,64.316,64.3934,260100.0
2014-07-31 12:30:00,91.47,91.9,91.47,91.81,280300.0,64.4005,64.7032,64.4005,64.6399,280300.0
2014-07-31 12:40:00,91.81,91.92,91.66,91.88,188800.0,64.6399,64.7173,64.5342,64.6891,188800.0
2014-07-31 12:50:00,91.89,92.0,91.79,91.96,251100.0,64.6962,64.7736,64.6258,64.7455,251100.0
2014-07-31 13:00:00,91.97,91.97,91.85,91.96,142300.0,64.7525,64.7525,64.668,64.7455,142300.0
2014-07-31 13:10:00,91.96,92.0,91.73,91.8,202700.0,64.7455,64.7736,64.5835,64.6328,202700.0
2014-07-31 13:20:00,91.81,91.87,91.58,91.86,144700.0,64.6399,64.6821,64.4779,64.6751,144700.0
2014-07-31 13:30:00,91.85,92.04,91.73,92.01,152900.0,64.668,64.8018,64.5835,64.7807,152900.0
2014-07-31 13:40:00,92.02,92.03,91.8,91.9,163500.0,64.7877,64.7947,64.6328,64.7032,163500.0
2014-07-31 13:50:00,91.91,91.99,91.83,91.96,137700.0,64.7103,64.7666,64.6539,64.7455,137700.0
2014-07-31 14:00:00,91.94,92.0,91.86,91.88,182200.0,64.7314,64.7736,64.6751,64.6891,182200.0
2014-07-31 14:10:00,91.87,91.96,91.8,91.82,119900.0,64.6821,64.7455,64.6328,64.6469,119900.0
2014-07-31 14:20:00,91.82,92.04,91.79,92.01,125400.0,64.6469,64.8018,64.6258,64.7807,125400.0
2014-07-31 14:30:00,92.01,92.03,91.82,91.83,202900.0,64.7807,64.7947,64.6469,64.6539,202900.0
2014-07-31 14:40:00,91.82,91.91,91.77,91.81,237400.0,64.6469,64.7103,64.6117,64.6399,237400.0
2014-07-31 14:50:00,91.83,91.86,91.57,91.59,169100.0,64.6539,64.6751,64.4709,64.485,169100.0
2014-07-31 15:00:00,91.59,91.87,91.57,91.68,255400.0,64.485,64.6821,64.4709,64.5483,255400.0
2014-07-31 15:10:00,91.7,91.7,91.43,91.51,302400.0,64.5624,64.5624,64.3723,64.4286,302400.0
2014-07-31 15:20:00,91.51,91.52,91.31,91.39,317200.0,64.4286,64.4357,64.2878,64.3441,317200.0
2014-07-31 15:30:00,91.38,91.83,91.31,91.79,412300.0,64.3371,64.6539,64.2878,64.6258,412300.0
2014-07-31 15:40:00,91.79,91.89,91.62,91.77,418100.0,64.6258,64.6962,64.5061,64.6117,418100.0
2014-07-31 15:50:00,91.77,91.77,91.55,91.56,962300.0,64.6117,64.6117,64.4568,64.4638,962300.0
2014-08-01 09:30:00,91.0,92.58,90.86,92.27,1141400.0,64.0696,65.182,63.971,64.9637,1141400.0
2014-08-01 09:40:00,92.27,92.3,91.82,92.08,468800.0,64.9637,64.9848,64.6469,64.8299,468800.0
2014-08-01 09:50:00,92.09,92.6,91.94,92.34,396800.0,64.837,65.1961,64.7314,65.013,396800.0
2014-08-01 10:00:00,92.36,92.51,92.08,92.1,308200.0,65.0271,65.1327,64.8299,64.844,308200.0
2014-08-01 10:10:00,92.1,92.12,91.71,91.89,326200.0,64.844,64.8581,64.5694,64.6962,326200.0
2014-08-01 10:20:00,91.9,92.28,91.88,92.24,184300.0,64.7032,64.9708,64.6891,64.9426,184300.0
2014-08-01 10:30:00,92.23,92.24,91.97,92.2,168000.0,64.9356,64.9426,64.7525,64.9144,168000.0
2014-08-01 10:40:00,92.18,92.25,91.91,91.95,205100.0,64.9004,64.9496,64.7103,64.7384,205100.0
2014-08-01 10:50:00,91.95,91.95,91.53,91.76,219500.0,64.7384,64.7384,64.4427,64.6047,219500.0
2014-08-01 11:00:00,91.75,91.84,91.15,91.18,314300.0,64.5976,64.661,64.1752,64.1963,314300.0
2014-08-01 11:10:00,91.2,91.31,91.07,91.1,271800.0,64.2104,64.2878,64.1188,64.14,271800.0
2014-08-01 11:20:00,91.11,91.5,91.11,91.41,249600.0,64.147,64.4216,64.147,64.3582,249600.0
2014-08-01 11:30:00,91.43,91.72,91.4,91.51,237800.0,64.3723,64.5765,64.3512,64.4286,237800.0
2014-08-01 11:40:00,91.52,91.65,91.26,91.28,145300.0,64.4357,64.5272,64.2526,64.2667,145300.0
2014-08-01 11:50:00,91.26,91.29,90.9,90.93,517300.0,64.2526,64.2737,63.9992,64.0203,517300.0
2014-08-01 12:00:00,90.92,91.09,90.81,90.86,222300.0,64.0132,64.1329,63.9358,63.971,222300.0
2014-08-01 12:10:00,90.86,91.09,90.75,91.03,296200.0,63.971,64.1329,63.8935,64.0907,296200.0
2014-08-01 12:20:00,91.01,91.1,90.87,91.0,169300.0,64.0766,64.14,63.978,64.0696,169300.0
2014-08-01 12:30:00,91.0,91.16,90.89,90.91,202000.0,64.0696,64.1822,63.9921,64.0062,202000.0
2014-08-01 12:40:00,90.9,91.05,90.76,90.77,167800.0,63.9992,64.1048,63.9006,63.9076,167800.0
2014-08-01 12:50:00,90.76,90.99,90.69,90.88,180100.0,63.9006,64.0625,63.8513,63.9851,180100.0
2014-08-01 13:00:00,90.89,90.95,90.74,90.94,203300.0,63.9921,64.0344,63.8865,64.0273,203300.0
2014-08-01 13:10:00,90.94,91.14,90.9,91.0,159000.0,64.0273,64.1681,63.9992,64.0696,159000.0
2014-08-01 13:20:00,91.01,91.41,91.01,91.41,139500.0,64.0766,64.3582,64.0766,64.3582,139500.0
2014-08-01 13:30:00,91.41,91.57,91.3,91.54,167600.0,64.3582,64.4709,64.2808,64.4498,167600.0
2014-08-01 13:40:00,91.53,91.63,91.42,91.54,151600.0,64.4427,64.5131,64.3653,64.4498,151600.0
2014-08-01 13:50:00,91.55,91.7,91.32,91.67,167300.0,64.4568,64.5624,64.2949,64.5413,167300.0
2014-08-01 14:00:00,91.66,91.72,91.52,91.59,197400.0,64.5342,64.5765,64.4357,64.485,197400.0
2014-08-01 14:10:00,91.6,91.66,91.5,91.61,171900.0,64.492,64.5342,64.4216,64.499,171900.0
2014-08-01 14:20:00,91.61,91.64,91.51,91.61,235300.0,64.499,64.5202,64.4286,64.499,235300.0
2014-08-01 14:30:00,91.62,91.64,91.41,91.55,161700.0,64.5061,64.5202,64.3582,64.4568,161700.0
2014-08-01 14:40:00,91.54,91.58,91.36,91.37,161400.0,64.4498,64.4779,64.323,64.3301,161400.0
2014-08-01 14:50:00,91.37,91.44,91.21,91.32,164100.0,64.3301,64.3794,64.2174,64.2949,164100.0
2014-08-01 15:00:00,91.32,91.55,91.32,91.46,145400.0,64.2949,64.4568,64.2949,64.3934,145400.0
2014-08-01 15:10:00,91.47,91.5,91.39,91.47,136800.0,64.4005,64.4216,64.3441,64.4005,136800.0
2014-08-01 15:20:00,91.47,91.5,91.32,91.32,191200.0,64.4005,64.4216,64.2949,64.2949,191200.0
2014-08-01 15:30:00,91.33,91.36,91.12,91.19,299700.0,64.3019,64.323,64.1541,64.2033,299700.0
2014-08-01 15:40:00,91.2,91.24,91.12,91.2,366200.0,64.2104,64.2385,64.1541,64.2104,366200.0
2014-08-01 15:50:00,91.21,91.57,91.15,91.5,797200.0,64.2174,64.4709,64.1752,64.4216,797200.0
2014-08-04 09:30:00,92.0,92.89,91.76,92.24,730500.0,64.7736,65.4002,64.6047,64.9426,730500.0
2014-08-04 09:40:00,92.22,92.58,92.2,92.56,537500.0,64.9285,65.182,64.9144,65.1679,537500.0
2014-08-04 09:50:00,92.57,92.64,92.34,92.56,309700.0,65.1749,65.2242,65.013,65.1679,309700.0
2014-08-04 10:00:00,92.57,92.65,92.42,92.46,253300.0,65.1749,65.2313,65.0693,65.0975,253300.0
2014-08-04 10:10:00,92.48,92.53,92.11,92.28,251500.0,65.1116,65.1468,64.8511,64.9708,251500.0
2014-08-04 10:20:00,92.27,92.35,92.14,92.2,160000.0,64.9637,65.02,64.8722,64.9144,160000.0
2014-08-04 10:30:00,92.2,92.28,91.87,91.89,231900.0,64.9144,64.9708,64.6821,64.6962,231900.0
2014-08-04 10:40:00,91.89,91.93,91.63,91.85,270100.0,64.6962,64.7243,64.5131,64.668,270100.0
2014-08-04 10:50:00,91.84,91.93,91.57,91.6,303800.0,64.661,64.7243,64.4709,64.492,303800.0
2014-08-04 11:00:00,91.6,91.82,91.52,91.81,243000.0,64.492,64.6469,64.4357,64.6399,243000.0
2014-08-04 11:10:00,91.81,92.11,91.81,92.03,195000.0,64.6399,64.8511,64.6399,64.7947,195000.0
2014-08-04 11:20:00,92.02,92.33,91.97,92.31,205200.0,64.7877,65.006,64.7525,64.9919,205200.0
2014-08-04 11:30:00,92.32,92.47,92.31,92.46,222800.0,64.9989,65.1045,64.9919,65.0975,222800.0
2014-08-04 11:40:00,92.47,92.49,92.32,92.34,155500.0,65.1045,65.1186,64.9989,65.013,155500.0
2014-08-04 11:50:00,92.34,92.38,92.25,92.28,139700.0,65.013,65.0412,64.9496,64.9708,139700.0
2014-08-04 12:00:00,92.29,92.33,92.11,92.19,147000.0,64.9778,65.006,64.8511,64.9074,147000.0
2014-08-04 12:10:00,92.2,92.34,92.2,92.32,112200.0,64.9144,65.013,64.9144,64.9989,112200.0
2014-08-04 12:20:00,92.32,92.46,92.26,92.4,207200.0,64.9989,65.0975,64.9567,65.0552,207200.0
2014-08-04 12:30:00,92.39,92.41,92.23,92.3,171500.0,65.0482,65.0623,64.9356,64.9848,171500.0
2014-08-04 12:40:00,92.29,92.4,92.26,92.34,111200.0,64.9778,65.0552,64.9567,65.013,111200.0
2014-08-04 12:50:00,92.32,92.44,92.32,92.4,127900.0,64.9989,65.0834,64.9989,65.0552,127900.0
2014-08-04 13:00:00,92.4,92.47,92.33,92.44,200300.0,65.0552,65.1045,65.006,65.0834,200300.0
2014-08-04 13:10:00,92.44,92.45,92.34,92.44,162400.0,65.0834,65.0905,65.013,65.0834,162400.0
2014-08-04 13:20:00,92.45,92.48,92.39,92.39,174500.0,65.0905,65.1116,65.0482,65.0482,174500.0
2014-08-04 13:30:00,92.4,92.54,92.33,92.51,169400.0,65.0552,65.1538,65.006,65.1327,169400.0
2014-08-04 13:40:00,92.52,92.58,92.44,92.46,185800.0,65.1397,65.182,65.0834,65.0975,185800.0
2014-08-04 13:50:00,92.46,92.53,92.44,92.5,167700.0,65.0975,65.1468,65.0834,65.1257,167700.0
2014-08-04 14:00:00,92.51,92.52,92.46,92.49,166200.0,65.1327,65.1397,65.0975,65.1186,166200.0
2014-08-04 14:10:00,92.48,92.51,92.47,92.48,142400.0,65.1116,65.1327,65.1045,65.1116,142400.0
2014-08-04 14:20:00,92.48,92.6,92.47,92.6,121200.0,65.1116,65.1961,65.1045,65.1961,121200.0
2014-08-04 14:30:00,92.59,92.62,92.53,92.6,214100.0,65.189,65.2101,65.1468,65.1961,214100.0
2014-08-04 14:40:00,92.6,92.61,92.49,92.5,175600.0,65.1961,65.2031,65.1186,65.1257,175600.0
2014-08-04 14:50:00,92.5,92.55,92.38,92.44,224100.0,65.1257,65.1609,65.0412,65.0834,224100.0
2014-08-04 15:00:00,92.46,92.55,92.42,92.49,260800.0,65.0975,65.1609,65.0693,65.1186,260800.0
2014-08-04 15:10:00,92.49,92.51,92.43,92.47,265600.0,65.1186,65.1327,65.0764,65.1045,265600.0
2014-08-04 15:20:00,92.47,92.5,92.31,92.32,265000.0,65.1045,65.1257,64.9919,64.9989,265000.0
2014-08-04 15:30:00,92.33,92.37,92.28,92.31,354500.0,65.006,65.0341,64.9708,64.9919,354500.0
2014-08-04 15:40:00,92.31,92.41,92.28,92.31,405500.0,64.9919,65.0623,64.9708,64.9919,405500.0
2014-08-04 15:50:00,92.31,92.4,92.16,92.18,690800.0,64.9919,65.0552,64.8863,64.9004,690800.0
2014-08-05 09:30:00,92.21,92.64,92.0,92.45,581200.0,64.9215,65.2242,64.7736,65.0905,581200.0
2014-08-05 09:40:00,92.44,92.52,92.16,92.33,219100.0,65.0834,65.1397,64.8863,65.006,219100.0
2014-08-05 09:50:00,92.29,92.29,91.89,91.91,244600.0,64.9778,64.9778,64.6962,64.7103,244600.0
2014-08-05 10:00:00,91.94,92.44,91.87,92.39,283000.0,64.7314,65.0834,64.6821,65.0482,283000.0
2014-08-05 10:10:00,92.39,92.54,92.34,92.45,335400.0,65.0482,65.1538,65.013,65.0905,335400.0
2014-08-05 10:20:00,92.45,92.64,92.45,92.53,330600.0,65.0905,65.2242,65.0905,65.1468,330600.0
2014-08-05 10:30:00,92.55,92.73,92.47,92.53,203700.0,65.1609,65.2876,65.1045,65.1468,203700.0
2014-08-05 10:40:00,92.53,92.89,92.52,92.88,219300.0,65.1468,65.4002,65.1397,65.3932,219300.0
2014-08-05 10:50:00,92.89,92.92,92.68,92.71,176300.0,65.4002,65.4214,65.2524,65.2735,176300.0
2014-08-05 11:00:00,92.71,92.85,92.63,92.84,235600.0,65.2735,65.3721,65.2172,65.365,235600.0
2014-08-05 11:10:00,92.84,92.88,92.7,92.87,235000.0,65.365,65.3932,65.2665,65.3862,235000.0
2014-08-05 11:20:00,92.85,93.04,92.85,92.95,299900.0,65.3721,65.5058,65.3721,65.4425,299900.0
2014-08-05 11:30:00,92.94,93.05,92.82,93.04,292400.0,65.4354,65.5129,65.351,65.5058,292400.0
2014-08-05 11:40:00,93.03,93.08,92.75,92.79,242500.0,65.4988,65.534,65.3017,65.3298,242500.0
2014-08-05 11:50:00,92.79,92.9,92.73,92.82,173100.0,65.3298,65.4073,65.2876,65.351,173100.0
2014-08-05 12:00:00,92.8,92.82,92.51,92.65,111900.0,65.3369,65.351,65.1327,65.2313,111900.0
2014-08-05 12:10:00,92.65,92.8,92.64,92.75,113400.0,65.2313,65.3369,65.2242,65.3017,113400.0
2014-08-05 12:20:00,92.76,92.84,92.51,92.65,107000.0,65.3087,65.365,65.1327,65.2313,107000.0
2014-08-05 12:30:00,92.65,92.72,92.41,92.47,135100.0,65.2313,65.2805,65.0623,65.1045,135100.0
2014-08-05 12:40:00,92.47,92.62,92.47,92.58,134200.0,65.1045,65.2101,65.1045,65.182,134200.0
2014-08-05 12:50:00,92.59,92.68,92.51,92.68,89900.0,65.189,65.2524,65.1327,65.2524,89900.0
2014-08-05 13:00:00,92.68,92.7,92.41,92.49,138000.0,65.2524,65.2665,65.0623,65.1186,138000.0
2014-08-05 13:10:00,92.48,92.66,92.45,92.65,120500.0,65.1116,65.2383,65.0905,65.2313,120500.0
2014-08-05 13:20:00,92.66,92.7,92.6,92.7,71400.0,65.2383,65.2665,65.1961,65.2665,71400.0
2014-08-05 13:30:00,92.71,92.71,92.0,92.0,182600.0,65.2735,65.2735,64.7736,64.7736,182600.0
2014-08-05 13:40:00,92.0,92.21,91.81,92.11,251600.0,64.7736,64.9215,64.6399,64.8511,251600.0
2014-08-05 13:50:00,92.1,92.17,91.92,92.05,199200.0,64.844,64.8933,64.7173,64.8088,199200.0
2014-08-05 14:00:00,92.03,92.1,91.75,91.79,304900.0,64.7947,64.844,64.5976,64.6258,304900.0
2014-08-05 14:10:00,91.8,92.04,91.78,91.92,175000.0,64.6328,64.8018,64.6187,64.7173,175000.0
2014-08-05 14:20:00,91.94,92.0,91.79,91.96,171400.0,64.7314,64.7736,64.6258,64.7455,171400.0
2014-08-05 14:30:00,91.98,92.2,91.95,92.13,168200.0,64.7595,64.9144,64.7384,64.8652,168200.0
2014-08-05 14:40:00,92.12,92.17,91.98,92.03,162700.0,64.8581,64.8933,64.7595,64.7947,162700.0
2014-08-05 14:50:00,92.02,92.07,91.91,91.93,159400.0,64.7877,64.8229,64.7103,64.7243,159400.0
2014-08-05 15:00:00,91.93,91.94,91.64,91.7,231600.0,64.7243,64.7314,64.5202,64.5624,231600.0
2014-08-05 15:10:00,91.7,91.91,91.6,91.86,217400.0,64.5624,64.7103,64.492,64.6751,217400.0
2014-08-05 15:20:00,91.86,91.94,91.61,91.64,243000.0,64.6751,64.7314,64.499,64.5202,243000.0
2014-08-05 15:30:00,91.65,92.04,91.61,92.02,424600.0,64.5272,64.8018,64.499,64.7877,424600.0
2014-08-05 15:40:00,92.02,92.22,91.96,92.2,334600.0,64.7877,64.9285,64.7455,64.9144,334600.0
2014-08-05 15:50:00,92.19,92.34,92.19,92.27,617400.0,64.9074,65.013,64.9074,64.9637,617400.0
2014-08-06 09:30:00,91.5,91.72,91.09,91.39,721900.0,64.4216,64.5765,64.1329,64.3441,721900.0
2014-08-06 09:40:00,91.4,92.35,91.28,92.23,595900.0,64.3512,65.02,64.2667,64.9356,595900.0
2014-08-06 09:50:00,92.19,92.32,91.62,91.64,236400.0,64.9074,64.9989,64.5061,64.5202,236400.0
2014-08-06 10:00:00,91.65,92.36,91.65,92.33,222700.0,64.5272,65.0271,64.5272,65.006,222700.0
2014-08-06 10:10:00,92.33,92.36,92.13,92.23,170500.0,65.006,65.0271,64.8652,64.9356,170500.0
2014-08-06 10:20:00,92.22,92.52,92.2,92.52,213700.0,64.9285,65.1397,64.9144,65.1397,213700.0
2014-08-06 10:30:00,92.53,92.6,92.36,92.45,203300.0,65.1468,65.1961,65.0271,65.0905,203300.0
2014-08-06 10:40:00,92.45,92.48,92.23,92.32,203000.0,65.0905,65.1116,64.9356,64.9989,203000.0
2014-08-06 10:50:00,92.31,92.54,92.26,92.51,320000.0,64.9919,65.1538,64.9567,65.1327,320000.0
2014-08-06 11:00:00,92.5,92.6,92.41,92.5,490500.0,65.1257,65.1961,65.0623,65.1257,490500.0
2014-08-06 11:10:00,92.5,92.51,92.2,92.32,186000.0,65.1257,65.1327,64.9144,64.9989,186000.0
2014-08-06 11:20:00,92.3,92.55,92.27,92.36,180800.0,64.9848,65.1609,64.9637,65.0271,180800.0
2014-08-06 11:30:00,92.38,92.75,92.35,92.7,203400.0,65.0412,65.3017,65.02,65.2665,203400.0
2014-08-06 11:40:00,92.69,92.98,92.68,92.88,308900.0,65.2594,65.4636,65.2524,65.3932,308900.0
2014-08-06 11:50:00,92.89,92.91,92.74,92.84,158400.0,65.4002,65.4143,65.2946,65.365,158400.0
2014-08-06 12:00:00,92.84,92.93,92.76,92.9,145900.0,65.365,65.4284,65.3087,65.4073,145900.0
2014-08-06 12:10:00,92.9,92.91,92.62,92.65,171500.0,65.4073,65.4143,65.2101,65.2313,171500.0
2014-08-06 12:20:00,92.66,92.71,92.54,92.61,140100.0,65.2383,65.2735,65.1538,65.2031,140100.0
2014-08-06 12:30:00,92.61,92.87,92.61,92.83,206800.0,65.2031,65.3862,65.2031,65.358,206800.0
2014-08-06 12:40:00,92.82,92.92,92.81,92.88,172300.0,65.351,65.4214,65.3439,65.3932,172300.0
2014-08-06 12:50:00,92.88,92.9,92.53,92.66,193600.0,65.3932,65.4073,65.1468,65.2383,193600.0
2014-08-06 13:00:00,92.65,92.66,92.45,92.5,212500.0,65.2313,65.2383,65.0905,65.1257,212500.0
2014-08-06 13:10:00,92.52,92.72,92.52,92.61,139300.0,65.1397,65.2805,65.1397,65.2031,139300.0
2014-08-06 13:20:00,92.6,92.78,92.57,92.62,108800.0,65.1961,65.3228,65.1749,65.2101,108800.0
2014-08-06 13:30:00,92.61,92.79,92.52,92.76,161300.0,65.2031,65.3298,65.1397,65.3087,161300.0
2014-08-06 13:40:00,92.75,92.76,92.4,92.45,171300.0,65.3017,65.3087,65.0552,65.0905,171300.0
2014-08-06 13:50:00,92.47,92.61,92.4,92.52,362400.0,65.1045,65.2031,65.0552,65.1397,362400.0
2014-08-06 14:00:00,92.52,92.71,92.44,92.68,183900.0,65.1397,65.2735,65.0834,65.2524,183900.0
2014-08-06 14:10:00,92.69,92.86,92.62,92.85,152600.0,65.2594,65.3791,65.2101,65.3721,152600.0
2014-08-06 14:20:00,92.86,92.93,92.81,92.89,177200.0,65.3791,65.4284,65.3439,65.4002,177200.0
2014-08-06 14:30:00,92.9,92.92,92.71,92.92,145700.0,65.4073,65.4214,65.2735,65.4214,145700.0
2014-08-06 14:40:00,92.92,93.02,92.87,92.98,290600.0,65.4214,65.4918,65.3862,65.4636,290600.0
2014-08-06 14:50:00,92.98,93.02,92.88,92.89,217300.0,65.4636,65.4918,65.3932,65.4002,217300.0
2014-08-06 15:00:00,92.88,93.02,92.84,92.95,183600.0,65.3932,65.4918,65.365,65.4425,183600.0
2014-08-06 15:10:00,92.94,92.95,92.78,92.94,149000.0,65.4354,65.4425,65.3228,65.4354,149000.0
2014-08-06 15:20:00,92.94,93.01,92.89,92.92,166000.0,65.4354,65.4847,65.4002,65.4214,166000.0
2014-08-06 15:30:00,92.92,92.92,92.78,92.8,213800.0,65.4214,65.4214,65.3228,65.3369,213800.0
2014-08-06 15:40:00,92.81,92.89,92.67,92.68,263100.0,65.3439,65.4002,65.2453,65.2524,263100.0
2014-08-06 15:50:00,92.68,92.86,92.68,92.82,702700.0,65.2524,65.3791,65.2524,65.351,702700.0
2014-08-07 09:30:00,93.55,93.64,92.7,93.09,652800.0,65.8649,65.9283,65.2665,65.5411,652800.0
2014-08-07 09:40:00,93.12,93.32,92.88,92.99,269600.0,65.5622,65.703,65.3932,65.4706,269600.0
2014-08-07 09:50:00,93.0,93.25,92.96,93.11,275600.0,65.4777,65.6537,65.4495,65.5551,275600.0
2014-08-07 10:00:00,93.1,93.25,92.9,92.96,199700.0,65.5481,65.6537,65.4073,65.4495,199700.0
2014-08-07 10:10:00,92.97,93.04,92.88,92.94,190400.0,65.4566,65.5058,65.3932,65.4354,190400.0
2014-08-07 10:20:00,92.94,93.07,92.89,92.99,205700.0,65.4354,65.527,65.4002,65.4706,205700.0
2014-08-07 10:30:00,93.0,93.04,92.85,92.96,139000.0,65.4777,65.5058,65.3721,65.4495,139000.0
2014-08-07 10:40:00,92.95,93.02,92.57,92.62,213000.0,65.4425,65.4918,65.1749,65.2101,213000.0
2014-08-07 10:50:00,92.62,92.79,92.39,92.76,207500.0,65.2101,65.3298,65.0482,65.3087,207500.0
2014-08-07 11:00:00,92.77,92.83,92.58,92.81,147100.0,65.3158,65.358,65.182,65.3439,147100.0
2014-08-07 11:10:00,92.82,92.84,92.56,92.84,113600.0,65.351,65.365,65.1679,65.365,113600.0
2014-08-07 11:20:00,92.82,92.99,92.81,92.89,158000.0,65.351,65.4706,65.3439,65.4002,158000.0
2014-08-07 11:30:00,92.89,92.99,92.77,92.85,164500.0,65.4002,65.4706,65.3158,65.3721,164500.0
2014-08-07 11:40:00,92.87,92.87,92.45,92.51,134600.0,65.3862,65.3862,65.0905,65.1327,134600.0
2014-08-07 11:50:00,92.51,92.56,92.24,92.49,212100.0,65.1327,65.1679,64.9426,65.1186,212100.0
2014-08-07 12:00:00,92.48,92.64,92.27,92.61,137800.0,65.1116,65.2242,64.9637,65.2031,137800.0
2014-08-07 12:10:00,92.61,92.69,92.37,92.41,180900.0,65.2031,65.2594,65.0341,65.0623,180900.0
2014-08-07 12:20:00,92.4,92.56,92.36,92.46,112600.0,65.0552,65.1679,65.0271,65.0975,112600.0
2014-08-07 12:30:00,92.46,92.48,92.03,92.28,174500.0,65.0975,65.1116,64.7947,64.9708,174500.0
2014-08-07 12:40:00,92.29,92.36,92.17,92.33,107500.0,64.9778,65.0271,64.8933,65.006,107500.0
2014-08-07 12:50:00,92.32,92.32,92.11,92.17,174300.0,64.9989,64.9989,64.8511,64.8933,174300.0
2014-08-07 13:00:00,92.17,92.24,92.04,92.1,234200.0,64.8933,64.9426,64.8018,64.844,234200.0
2014-08-07 13:10:00,92.09,92.24,92.03,92.23,153000.0,64.837,64.9426,64.7947,64.9356,153000.0
2014-08-07 13:20:00,92.24,92.48,92.13,92.4,124400.0,64.9426,65.1116,64.8652,65.0552,124400.0
2014-08-07 13:30:00,92.4,92.51,92.36,92.47,114800.0,65.0552,65.1327,65.0271,65.1045,114800.0
2014-08-07 13:40:00,92.49,92.64,92.46,92.63,115600.0,65.1186,65.2242,65.0975,65.2172,115600.0
2014-08-07 13:50:00,92.62,92.63,92.49,92.54,95000.0,65.2101,65.2172,65.1186,65.1538,95000.0
2014-08-07 14:00:00,92.55,92.62,92.52,92.6,138400.0,65.1609,65.2101,65.1397,65.1961,138400.0
2014-08-07 14:10:00,92.59,92.65,92.46,92.53,153600.0,65.189,65.2313,65.0975,65.1468,153600.0
2014-08-07 14:20:00,92.52,92.61,92.44,92.59,101100.0,65.1397,65.2031,65.0834,65.189,101100.0
2014-08-07 14:30:00,92.59,92.61,92.48,92.49,94700.0,65.189,65.2031,65.1116,65.1186,94700.0
2014-08-07 14:40:00,92.49,92.59,92.47,92.5,79300.0,65.1186,65.189,65.1045,65.1257,79300.0
2014-08-07 14:50:00,92.49,92.55,92.24,92.25,163600.0,65.1186,65.1609,64.9426,64.9496,163600.0
2014-08-07 15:00:00,92.25,92.37,91.89,91.94,212000.0,64.9496,65.0341,64.6962,64.7314,212000.0
2014-08-07 15:10:00,91.94,92.07,91.77,91.97,262900.0,64.7314,64.8229,64.6117,64.7525,262900.0
2014-08-07 15:20:00,91.97,91.97,91.66,91.89,267700.0,64.7525,64.7525,64.5342,64.6962,267700.0
2014-08-07 15:30:00,91.88,92.05,91.81,92.04,205600.0,64.6891,64.8088,64.6399,64.8018,205600.0
2014-08-07 15:40:00,92.03,92.13,91.97,92.04,229500.0,64.7947,64.8652,64.7525,64.8018,229500.0
2014-08-07 15:50:00,92.05,92.26,92.0,92.05,550200.0,64.8088,64.9567,64.7736,64.8088,550200.0
2014-08-08 09:30:00,91.57,92.25,91.57,91.88,492800.0,64.4709,64.9496,64.4709,64.6891,492800.0
2014-08-08 09:40:00,91.88,91.9,91.12,91.4,416000.0,64.6891,64.7032,64.1541,64.3512,416000.0
2014-08-08 09:50:00,91.39,91.84,91.34,91.69,260800.0,64.3441,64.661,64.3089,64.5554,260800.0
2014-08-08 10:00:00,91.66,91.89,91.54,91.73,243100.0,64.5342,64.6962,64.4498,64.5835,243100.0
2014-08-08 10:10:00,91.74,91.81,91.44,91.55,196100.0,64.5906,64.6399,64.3794,64.4568,196100.0
2014-08-08 10:20:00,91.52,91.61,91.14,91.23,268800.0,64.4357,64.499,64.1681,64.2315,268800.0
2014-08-08 10:30:00,91.23,91.31,90.82,91.13,419100.0,64.2315,64.2878,63.9428,64.1611,419100.0
2014-08-08 10:40:00,91.14,91.32,91.12,91.22,333000.0,64.1681,64.2949,64.1541,64.2245,333000.0
2014-08-08 10:50:00,91.24,91.6,91.22,91.59,265500.0,64.2385,64.492,64.2245,64.485,265500.0
2014-08-08 11:00:00,91.57,91.72,91.51,91.69,155000.0,64.4709,64.5765,64.4286,64.5554,155000.0
2014-08-08 11:10:00,91.7,91.93,91.7,91.92,153100.0,64.5624,64.7243,64.5624,64.7173,153100.0
2014-08-08 11:20:00,91.93,92.12,91.83,92.09,179000.0,64.7243,64.8581,64.6539,64.837,179000.0
2014-08-08 11:30:00,92.09,92.21,92.03,92.08,169500.0,64.837,64.9215,64.7947,64.8299,169500.0
2014-08-08 11:40:00,92.08,92.26,92.02,92.19,186100.0,64.8299,64.9567,64.7877,64.9074,186100.0
2014-08-08 11:50:00,92.18,92.38,92.16,92.21,131100.0,64.9004,65.0412,64.8863,64.9215,131100.0
2014-08-08 12:00:00,92.21,92.24,92.13,92.18,114000.0,64.9215,64.9426,64.8652,64.9004,114000.0
2014-08-08 12:10:00,92.19,92.21,92.06,92.1,89100.0,64.9074,64.9215,64.8159,64.844,89100.0
2014-08-08 12:20:00,92.09,92.2,92.06,92.14,92200.0,64.837,64.9144,64.8159,64.8722,92200.0
2014-08-08 12:30:00,92.14,92.17,92.03,92.12,83500.0,64.8722,64.8933,64.7947,64.8581,83500.0
2014-08-08 12:40:00,92.13,92.2,92.08,92.16,100200.0,64.8652,64.9144,64.8299,64.8863,100200.0
2014-08-08 12:50:00,92.16,92.2,92.09,92.11,71000.0,64.8863,64.9144,64.837,64.8511,71000.0
2014-08-08 13:00:00,92.12,92.26,92.1,92.24,116300.0,64.8581,64.9567,64.844,64.9426,116300.0
2014-08-08 13:10:00,92.24,92.35,92.19,92.35,157700.0,64.9426,65.02,64.9074,65.02,157700.0
2014-08-08 13:20:00,92.36,92.49,92.34,92.43,195700.0,65.0271,65.1186,65.013,65.0764,195700.0
2014-08-08 13:30:00,92.43,92.48,92.33,92.43,154800.0,65.0764,65.1116,65.006,65.0764,154800.0
2014-08-08 13:40:00,92.43,92.5,92.4,92.42,174100.0,65.0764,65.1257,65.0552,65.0693,174100.0
2014-08-08 13:50:00,92.42,92.5,92.37,92.48,170800.0,65.0693,65.1257,65.0341,65.1116,170800.0
2014-08-08 14:00:00,92.48,92.54,92.43,92.51,254700.0,65.1116,65.1538,65.0764,65.1327,254700.0
2014-08-08 14:10:00,92.51,92.51,92.26,92.34,116200.0,65.1327,65.1327,64.9567,65.013,116200.0
2014-08-08 14:20:00,92.32,92.42,92.29,92.34,167000.0,64.9989,65.0693,64.9778,65.013,167000.0
2014-08-08 14:30:00,92.34,92.37,92.31,92.34,137600.0,65.013,65.0341,64.9919,65.013,137600.0
2014-08-08 14:40:00,92.34,92.36,92.27,92.31,120700.0,65.013,65.0271,64.9637,64.9919,120700.0
2014-08-08 14:50:00,92.31,92.37,92.22,92.22,128800.0,64.9919,65.0341,64.9285,64.9285,128800.0
2014-08-08 15:00:00,92.22,92.35,92.18,92.24,149300.0,64.9285,65.02,64.9004,64.9426,149300.0
2014-08-08 15:10:00,92.25,92.28,92.18,92.26,151300.0,64.9496,64.9708,64.9004,64.9567,151300.0
2014-08-08 15:20:00,92.25,92.47,92.23,92.42,233600.0,64.9496,65.1045,64.9356,65.0693,233600.0
2014-08-08 15:30:00,92.42,92.43,92.28,92.34,222500.0,65.0693,65.0764,64.9708,65.013,222500.0
2014-08-08 15:40:00,92.34,92.38,92.23,92.25,308100.0,65.013,65.0412,64.9356,64.9496,308100.0
2014-08-08 15:50:00,92.25,92.47,92.25,92.45,876800.0,64.9496,65.1045,64.9496,65.0905,876800.0
2014-08-11 09:30:00,93.17,93.31,92.75,92.87,592000.0,65.5974,65.6959,65.3017,65.3862,592000.0
2014-08-11 09:40:00,92.87,92.87,92.52,92.59,234100.0,65.3862,65.3862,65.1397,65.189,234100.0
2014-08-11 09:50:00,92.59,93.12,92.59,92.99,237900.0,65.189,65.5622,65.189,65.4706,237900.0
2014-08-11 10:00:00,93.0,93.03,92.76,92.99,298900.0,65.4777,65.4988,65.3087,65.4706,298900.0
2014-08-11 10:10:00,93.0,93.12,92.95,93.05,215200.0,65.4777,65.5622,65.4425,65.5129,215200.0
2014-08-11 10:20:00,93.04,93.11,92.98,93.02,161100.0,65.5058,65.5551,65.4636,65.4918,161100.0
2014-08-11 10:30:00,93.02,93.11,92.98,93.11,137300.0,65.4918,65.5551,65.4636,65.5551,137300.0
2014-08-11 10:40:00,93.1,93.21,93.07,93.14,223800.0,65.5481,65.6255,65.527,65.5763,223800.0
2014-08-11 10:50:00,93.14,93.15,92.98,93.0,137000.0,65.5763,65.5833,65.4636,65.4777,137000.0
2014-08-11 11:00:00,92.98,93.08,92.87,93.08,173200.0,65.4636,65.534,65.3862,65.534,173200.0
2014-08-11 11:10:00,93.08,93.12,92.97,93.0,214100.0,65.534,65.5622,65.4566,65.4777,214100.0
2014-08-11 11:20:00,92.99,93.07,92.9,92.95,137900.0,65.4706,65.527,65.4073,65.4425,137900.0
2014-08-11 11:30:00,92.95,92.96,92.78,92.85,151000.0,65.4425,65.4495,65.3228,65.3721,151000.0
2014-08-11 11:40:00,92.85,92.93,92.81,92.86,233100.0,65.3721,65.4284,65.3439,65.3791,233100.0
2014-08-11 11:50:00,92.87,92.89,92.7,92.73,144900.0,65.3862,65.4002,65.2665,65.2876,144900.0
2014-08-11 12:00:00,92.73,92.75,92.56,92.65,148500.0,65.2876,65.3017,65.1679,65.2313,148500.0
2014-08-11 12:10:00,92.65,92.83,92.64,92.81,125600.0,65.2313,65.358,65.2242,65.3439,125600.0
2014-08-11 12:20:00,92.82,92.82,92.75,92.77,157700.0,65.351,65.351,65.3017,65.3158,157700.0
2014-08-11 12:30:00,92.76,92.76,92.61,92.74,100400.0,65.3087,65.3087,65.2031,65.2946,100400.0
2014-08-11 12:40:00,92.74,92.83,92.74,92.82,80700.0,65.2946,65.358,65.2946,65.351,80700.0
2014-08-11 12:50:00,92.82,92.87,92.77,92.78,138300.0,65.351,65.3862,65.3158,65.3228,138300.0
2014-08-11 13:00:00,92.78,92.91,92.78,92.88,88400.0,65.3228,65.4143,65.3228,65.3932,88400.0
2014-08-11 13:10:00,92.87,92.96,92.87,92.91,87800.0,65.3862,65.4495,65.3862,65.4143,87800.0
2014-08-11 13:20:00,92.91,92.96,92.86,92.87,133000.0,65.4143,65.4495,65.3791,65.3862,133000.0
2014-08-11 13:30:00,92.87,93.0,92.86,92.93,124400.0,65.3862,65.4777,65.3791,65.4284,124400.0
2014-08-11 13:40:00,92.93,93.01,92.88,92.94,131300.0,65.4284,65.4847,65.3932,65.4354,131300.0
2014-08-11 13:50:00,92.94,92.97,92.8,92.85,151600.0,65.4354,65.4566,65.3369,65.3721,151600.0
2014-08-11 14:00:00,92.83,92.84,92.72,92.83,155900.0,65.358,65.365,65.2805,65.358,155900.0
2014-08-11 14:10:00,92.82,92.83,92.73,92.77,101900.0,65.351,65.358,65.2876,65.3158,101900.0
2014-08-11 14:20:00,92.77,92.8,92.68,92.79,82400.0,65.3158,65.3369,65.2524,65.3298,82400.0
2014-08-11 14:30:00,92.78,92.83,92.73,92.77,123400.0,65.3228,65.358,65.2876,65.3158,123400.0
2014-08-11 14:40:00,92.76,92.89,92.73,92.88,114200.0,65.3087,65.4002,65.2876,65.3932,114200.0
2014-08-11 14:50:00,92.87,92.91,92.79,92.83,121600.0,65.3862,65.4143,65.3298,65.358,121600.0
2014-08-11 15:00:00,92.84,92.94,92.84,92.91,100400.0,65.365,65.4354,65.365,65.4143,100400.0
2014-08-11 15:10:00,92.92,92.95,92.87,92.92,127000.0,65.4214,65.4425,65.3862,65.4214,127000.0
2014-08-11 15:20:00,92.92,92.95,92.79,92.79,145000.0,65.4214,65.4425,65.3298,65.3298,145000.0
2014-08-11 15:30:00,92.78,92.91,92.77,92.77,183100.0,65.3228,65.4143,65.3158,65.3158,183100.0
2014-08-11 15:40:00,92.77,92.84,92.73,92.77,193400.0,65.3158,65.365,65.2876,65.3158,193400.0
2014-08-11 15:50:00,92.77,93.02,92.77,92.91,682400.0,65.3158,65.4918,65.3158,65.4143,682400.0
2014-08-12 09:30:00,92.7,93.31,92.7,92.88,657600.0,65.2665,65.6959,65.2665,65.3932,657600.0
2014-08-12 09:40:00,92.87,93.17,92.77,93.1,281000.0,65.3862,65.5974,65.3158,65.5481,281000.0
2014-08-12 09:50:00,93.1,93.17,92.94,93.12,173400.0,65.5481,65.5974,65.4354,65.5622,173400.0
2014-08-12 10:00:00,93.12,93.18,92.95,92.95,181500.0,65.5622,65.6044,65.4425,65.4425,181500.0
2014-08-12 10:10:00,92.94,93.13,92.85,93.1,157800.0,65.4354,65.5692,65.3721,65.5481,157800.0
2014-08-12 10:20:00,93.11,93.23,93.07,93.17,210400.0,65.5551,65.6396,65.527,65.5974,210400.0
2014-08-12 10:30:00,93.17,93.25,93.09,93.23,202300.0,65.5974,65.6537,65.5411,65.6396,202300.0
2014-08-12 10:40:00,93.22,93.31,93.16,93.16,238800.0,65.6326,65.6959,65.5903,65.5903,238800.0
2014-08-12 10:50:00,93.15,93.26,93.11,93.23,192800.0,65.5833,65.6607,65.5551,65.6396,192800.0
2014-08-12 11:00:00,93.22,93.24,92.81,92.88,266600.0,65.6326,65.6467,65.3439,65.3932,266600.0
2014-08-12 11:10:00,92.88,92.93,92.74,92.79,201100.0,65.3932,65.4284,65.2946,65.3298,201100.0
2014-08-12 11:20:00,92.79,92.9,92.78,92.88,126600.0,65.3298,65.4073,65.3228,65.3932,126600.0
2014-08-12 11:30:00,92.88,93.01,92.84,92.99,146400.0,65.3932,65.4847,65.365,65.4706,146400.0
2014-08-12 11:40:00,92.98,93.01,92.95,93.0,131000.0,65.4636,65.4847,65.4425,65.4777,131000.0
2014-08-12 11:50:00,92.99,93.0,92.73,92.79,202500.0,65.4706,65.4777,65.2876,65.3298,202500.0
2014-08-12 12:00:00,92.78,92.79,92.61,92.66,197200.0,65.3228,65.3298,65.2031,65.2383,197200.0
2014-08-12 12:10:00,92.66,92.75,92.61,92.64,150700.0,65.2383,65.3017,65.2031,65.2242,150700.0
2014-08-12 12:20:00,92.63,92.64,92.51,92.64,177500.0,65.2172,65.2242,65.1327,65.2242,177500.0
2014-08-12 12:30:00,92.64,92.84,92.61,92.77,197700.0,65.2242,65.365,65.2031,65.3158,197700.0
2014-08-12 12:40:00,92.78,92.98,92.76,92.94,171000.0,65.3228,65.4636,65.3087,65.4354,171000.0
2014-08-12 12:50:00,92.93,93.01,92.91,92.98,110700.0,65.4284,65.4847,65.4143,65.4636,110700.0
2014-08-12 13:00:00,92.98,93.02,92.96,93.02,115100.0,65.4636,65.4918,65.4495,65.4918,115100.0
2014-08-12 13:10:00,93.02,93.1,93.01,93.09,148400.0,65.4918,65.5481,65.4847,65.5411,148400.0
2014-08-12 13:20:00,93.09,93.13,92.98,93.09,111700.0,65.5411,65.5692,65.4636,65.5411,111700.0
2014-08-12 13:30:00,93.1,93.1,92.97,93.07,134600.0,65.5481,65.5481,65.4566,65.527,134600.0
2014-08-12 13:40:00,93.07,93.14,93.0,93.02,247900.0,65.527,65.5763,65.4777,65.4918,247900.0
2014-08-12 13:50:00,93.02,93.14,93.02,93.11,88100.0,65.4918,65.5763,65.4918,65.5551,88100.0
2014-08-12 14:00:00,93.11,93.13,92.96,92.97,193700.0,65.5551,65.5692,65.4495,65.4566,193700.0
2014-08-12 14:10:00,92.98,93.06,92.92,93.0,141300.0,65.4636,65.5199,65.4214,65.4777,141300.0
2014-08-12 14:20:00,93.0,93.11,92.95,93.03,121900.0,65.4777,65.5551,65.4425,65.4988,121900.0
2014-08-12 14:30:00,93.03,93.17,92.9,93.12,120000.0,65.4988,65.5974,65.4073,65.5622,120000.0
2014-08-12 14:40:00,93.12,93.2,93.06,93.18,137200.0,65.5622,65.6185,65.5199,65.6044,137200.0
2014-08-12 14:50:00,93.18,93.25,93.15,93.17,131300.0,65.6044,65.6537,65.5833,65.5974,131300.0
2014-08-12 15:00:00,93.16,93.29,93.16,93.25,167800.0,65.5903,65.6819,65.5903,65.6537,167800.0
2014-08-12 15:10:00,93.24,93.28,93.16,93.2,169800.0,65.6467,65.6748,65.5903,65.6185,169800.0
2014-08-12 15:20:00,93.19,93.23,93.17,93.2,160600.0,65.6115,65.6396,65.5974,65.6185,160600.0
2014-08-12 15:30:00,93.2,93.23,93.16,93.22,282300.0,65.6185,65.6396,65.5903,65.6326,282300.0
2014-08-12 15:40:00,93.22,93.3,93.22,93.26,384200.0,65.6326,65.6889,65.6326,65.6607,384200.0
2014-08-12 15:50:00,93.25,93.38,93.22,93.36,593800.0,65.6537,65.7452,65.6326,65.7311,593800.0
2014-08-13 09:30:00,93.5,94.51,93.34,94.27,1071700.0,65.8297,66.5408,65.7171,66.3718,1071700.0
2014-08-13 09:40:00,94.28,94.61,94.12,94.23,471300.0,66.3789,66.6112,66.2662,66.3437,471300.0
2014-08-13 09:50:00,94.23,94.51,94.18,94.44,285600.0,66.3437,66.5408,66.3085,66.4915,285600.0
2014-08-13 10:00:00,94.44,94.45,94.1,94.13,312800.0,66.4915,66.4986,66.2522,66.2733,312800.0
2014-08-13 10:10:00,94.12,94.22,94.0,94.17,189000.0,66.2662,66.3366,66.1817,66.3014,189000.0
2014-08-13 10:20:00,94.18,94.23,94.13,94.2,210400.0,66.3085,66.3437,66.2733,66.3226,210400.0
2014-08-13 10:30:00,94.2,94.25,94.13,94.21,284600.0,66.3226,66.3578,66.2733,66.3296,284600.0
2014-08-13 10:40:00,94.21,94.24,94.15,94.19,167100.0,66.3296,66.3507,66.2874,66.3155,167100.0
2014-08-13 10:50:00,94.21,94.25,94.1,94.17,185000.0,66.3296,66.3578,66.2522,66.3014,185000.0
2014-08-13 11:00:00,94.18,94.23,94.11,94.13,243700.0,66.3085,66.3437,66.2592,66.2733,243700.0
2014-08-13 11:10:00,94.13,94.16,94.01,94.02,261000.0,66.2733,66.2944,66.1888,66.1958,261000.0
2014-08-13 11:20:00,94.01,94.39,94.01,94.36,261700.0,66.1888,66.4563,66.1888,66.4352,261700.0
2014-08-13 11:30:00,94.37,94.58,94.31,94.33,319200.0,66.4422,66.5901,66.4,66.4141,319200.0
2014-08-13 11:40:00,94.33,94.51,94.32,94.49,244000.0,66.4141,66.5408,66.407,66.5267,244000.0
2014-08-13 11:50:00,94.5,94.52,94.34,94.41,173100.0,66.5338,66.5479,66.4211,66.4704,173100.0
2014-08-13 12:00:00,94.4,94.41,94.07,94.09,268400.0,66.4634,66.4704,66.231,66.2451,268400.0
2014-08-13 12:10:00,94.08,94.13,93.91,93.97,249300.0,66.2381,66.2733,66.1184,66.1606,249300.0
2014-08-13 12:20:00,93.97,94.21,93.9,94.09,165700.0,66.1606,66.3296,66.1113,66.2451,165700.0
2014-08-13 12:30:00,94.09,94.11,94.01,94.05,84900.0,66.2451,66.2592,66.1888,66.217,84900.0
2014-08-13 12:40:00,94.05,94.14,94.03,94.12,106300.0,66.217,66.2803,66.2029,66.2662,106300.0
2014-08-13 12:50:00,94.13,94.13,93.93,94.0,141300.0,66.2733,66.2733,66.1325,66.1817,141300.0
2014-08-13 13:00:00,94.0,94.02,93.95,94.0,193200.0,66.1817,66.1958,66.1465,66.1817,193200.0
2014-08-13 13:10:00,94.0,94.05,93.97,93.98,103800.0,66.1817,66.217,66.1606,66.1677,103800.0
2014-08-13 13:20:00,93.98,94.06,93.98,94.03,116700.0,66.1677,66.224,66.1677,66.2029,116700.0
2014-08-13 13:30:00,94.03,94.1,93.95,94.05,197100.0,66.2029,66.2522,66.1465,66.217,197100.0
2014-08-13 13:40:00,94.05,94.21,94.0,94.21,146600.0,66.217,66.3296,66.1817,66.3296,146600.0
2014-08-13 13:50:00,94.2,94.21,94.15,94.18,150300.0,66.3226,66.3296,66.2874,66.3085,150300.0
2014-08-13 14:00:00,94.18,94.21,94.12,94.15,160100.0,66.3085,66.3296,66.2662,66.2874,160100.0
2014-08-13 14:10:00,94.15,94.16,94.1,94.14,119600.0,66.2874,66.2944,66.2522,66.2803,119600.0
2014-08-13 14:20:00,94.13,94.14,94.03,94.08,140700.0,66.2733,66.2803,66.2029,66.2381,140700.0
2014-08-13 14:30:00,94.07,94.18,94.04,94.18,166600.0,66.231,66.3085,66.2099,66.3085,166600.0
2014-08-13 14:40:00,94.16,94.23,94.0,94.11,260500.0,66.2944,66.3437,66.1817,66.2592,260500.0
2014-08-13 14:50:00,94.12,94.3,94.12,94.23,161200.0,66.2662,66.393,66.2662,66.3437,161200.0
2014-08-13 15:00:00,94.23,94.25,94.18,94.2,117300.0,66.3437,66.3578,66.3085,66.3226,117300.0
2014-08-13 15:10:00,94.2,94.38,94.2,94.38,147200.0,66.3226,66.4493,66.3226,66.4493,147200.0
2014-08-13 15:20:00,94.38,94.38,94.19,94.2,247900.0,66.4493,66.4493,66.3155,66.3226,247900.0
2014-08-13 15:30:00,94.2,94.21,94.13,94.2,163400.0,66.3226,66.3296,66.2733,66.3226,163400.0
2014-08-13 15:40:00,94.21,94.24,94.13,94.14,369900.0,66.3296,66.3507,66.2733,66.2803,369900.0
2014-08-13 15:50:00,94.15,94.38,93.97,93.98,1252200.0,66.2874,66.4493,66.1606,66.1677,1252200.0
2014-08-14 09:30:00,94.58,94.59,94.24,94.35,513600.0,66.5901,66.5971,66.3507,66.4282,513600.0
2014-08-14 09:40:00,94.35,95.16,94.35,95.15,932300.0,66.4282,66.9985,66.4282,66.9914,932300.0
2014-08-14 09:50:00,95.15,95.59,95.15,95.5,548700.0,66.9914,67.3012,66.9914,67.2378,548700.0
2014-08-14 10:00:00,95.52,95.53,95.22,95.31,332900.0,67.2519,67.259,67.0407,67.1041,332900.0
2014-08-14 10:10:00,95.31,95.4,95.0,95.03,443200.0,67.1041,67.1674,66.8858,66.9069,443200.0
2014-08-14 10:20:00,95.04,95.3,95.04,95.2,325300.0,66.914,67.097,66.914,67.0266,325300.0
2014-08-14 10:30:00,95.2,95.31,95.03,95.05,316400.0,67.0266,67.1041,66.9069,66.921,316400.0
2014-08-14 10:40:00,95.05,95.33,95.05,95.32,229100.0,66.921,67.1181,66.921,67.1111,229100.0
2014-08-14 10:50:00,95.32,95.39,95.26,95.34,196100.0,67.1111,67.1604,67.0689,67.1252,196100.0
2014-08-14 11:00:00,95.34,95.5,95.31,95.39,278700.0,67.1252,67.2378,67.1041,67.1604,278700.0
2014-08-14 11:10:00,95.39,95.48,95.31,95.48,305900.0,67.1604,67.2238,67.1041,67.2238,305900.0
2014-08-14 11:20:00,95.48,95.56,95.43,95.54,301100.0,67.2238,67.2801,67.1886,67.266,301100.0
2014-08-14 11:30:00,95.54,95.78,95.54,95.74,284600.0,67.266,67.435,67.266,67.4068,284600.0
2014-08-14 11:40:00,95.75,95.93,95.7,95.9,197200.0,67.4139,67.5406,67.3787,67.5195,197200.0
2014-08-14 11:50:00,95.9,95.94,95.84,95.91,239700.0,67.5195,67.5476,67.4772,67.5265,239700.0
2014-08-14 12:00:00,95.92,95.94,95.84,95.89,182100.0,67.5335,67.5476,67.4772,67.5124,182100.0
2014-08-14 12:10:00,95.88,95.98,95.88,95.98,197000.0,67.5054,67.5758,67.5054,67.5758,197000.0
2014-08-14 12:20:00,95.97,95.98,95.92,95.93,130100.0,67.5687,67.5758,67.5335,67.5406,130100.0
2014-08-14 12:30:00,95.93,95.96,95.72,95.83,182000.0,67.5406,67.5617,67.3927,67.4702,182000.0
2014-08-14 12:40:00,95.85,95.91,95.78,95.78,130300.0,67.4843,67.5265,67.435,67.435,130300.0
2014-08-14 12:50:00,95.79,95.91,95.76,95.88,121500.0,67.442,67.5265,67.4209,67.5054,121500.0
2014-08-14 13:00:00,95.9,95.92,95.76,95.79,108800.0,67.5195,67.5335,67.4209,67.442,108800.0
2014-08-14 13:10:00,95.79,95.92,95.79,95.88,125700.0,67.442,67.5335,67.442,67.5054,125700.0
2014-08-14 13:20:00,95.88,95.93,95.81,95.86,137400.0,67.5054,67.5406,67.4561,67.4913,137400.0
2014-08-14 13:30:00,95.86,95.87,95.64,95.64,224500.0,67.4913,67.4983,67.3364,67.3364,224500.0
2014-08-14 13:40:00,95.64,95.71,95.59,95.69,156100.0,67.3364,67.3857,67.3012,67.3716,156100.0
2014-08-14 13:50:00,95.69,95.75,95.65,95.75,95700.0,67.3716,67.4139,67.3434,67.4139,95700.0
2014-08-14 14:00:00,95.75,95.78,95.72,95.77,168600.0,67.4139,67.435,67.3927,67.4279,168600.0
2014-08-14 14:10:00,95.77,95.78,95.73,95.74,133000.0,67.4279,67.435,67.3998,67.4068,133000.0
2014-08-14 14:20:00,95.75,95.77,95.71,95.74,133000.0,67.4139,67.4279,67.3857,67.4068,133000.0
2014-08-14 14:30:00,95.75,95.84,95.68,95.75,175100.0,67.4139,67.4772,67.3646,67.4139,175100.0
2014-08-14 14:40:00,95.76,95.92,95.73,95.88,160100.0,67.4209,67.5335,67.3998,67.5054,160100.0
2014-08-14 14:50:00,95.89,95.99,95.87,95.95,198200.0,67.5124,67.5828,67.4983,67.5547,198200.0
2014-08-14 15:00:00,95.96,96.0,95.88,95.9,232200.0,67.5617,67.5899,67.5054,67.5195,232200.0
2014-08-14 15:10:00,95.9,95.93,95.85,95.93,156100.0,67.5195,67.5406,67.4843,67.5406,156100.0
2014-08-14 15:20:00,95.93,96.0,95.91,95.95,359900.0,67.5406,67.5899,67.5265,67.5547,359900.0
2014-08-14 15:30:00,95.95,96.15,95.94,96.08,356300.0,67.5547,67.6955,67.5476,67.6462,356300.0
2014-08-14 15:40:00,96.08,96.18,96.06,96.16,274600.0,67.6462,67.7166,67.6321,67.7025,274600.0
2014-08-14 15:50:00,96.17,96.37,96.15,96.36,667800.0,67.7096,67.8504,67.6955,67.8433,667800.0
2014-08-15 09:30:00,98.29,99.37,98.18,98.56,2626700.0,69.2022,69.9626,69.1247,69.3923,2626700.0
2014-08-15 09:40:00,98.55,98.69,97.96,98.22,832300.0,69.3852,69.4838,68.9698,69.1529,832300.0
2014-08-15 09:50:00,98.22,98.37,97.8,97.86,487300.0,69.1529,69.2585,68.8572,68.8994,487300.0
2014-08-15 10:00:00,97.86,98.25,97.79,98.06,584100.0,68.8994,69.174,68.8501,69.0402,584100.0
2014-08-15 10:10:00,98.03,98.45,98.01,98.12,463300.0,69.0191,69.3148,69.005,69.0825,463300.0
2014-08-15 10:20:00,98.11,98.27,98.03,98.16,253300.0,69.0754,69.1881,69.0191,69.1106,253300.0
2014-08-15 10:30:00,98.15,98.53,98.12,98.38,340700.0,69.1036,69.3711,69.0825,69.2655,340700.0
2014-08-15 10:40:00,98.38,98.41,97.7,97.76,462900.0,69.2655,69.2867,68.7868,68.829,462900.0
2014-08-15 10:50:00,97.74,99.18,97.02,97.52,615000.0,68.8149,69.8288,68.308,68.66,615000.0
2014-08-15 11:00:00,97.48,97.8,97.36,97.8,310200.0,68.6319,68.8572,68.5474,68.8572,310200.0
2014-08-15 11:10:00,97.79,98.06,97.76,97.8,314700.0,68.8501,69.0402,68.829,68.8572,314700.0
2014-08-15 11:20:00,97.8,97.82,97.52,97.64,202600.0,68.8572,68.8713,68.66,68.7445,202600.0
2014-08-15 11:30:00,97.66,97.71,97.31,97.48,368000.0,68.7586,68.7938,68.5122,68.6319,368000.0
2014-08-15 11:40:00,97.5,97.77,97.38,97.67,189200.0,68.646,68.8361,68.5615,68.7657,189200.0
2014-08-15 11:50:00,97.67,97.68,97.08,97.39,346200.0,68.7657,68.7727,68.3503,68.5685,346200.0
2014-08-15 12:00:00,97.37,97.77,97.21,97.71,224700.0,68.5544,68.8361,68.4418,68.7938,224700.0
2014-08-15 12:10:00,97.68,97.74,97.45,97.58,220200.0,68.7727,68.8149,68.6108,68.7023,220200.0
2014-08-15 12:20:00,97.57,97.7,97.42,97.47,216200.0,68.6952,68.7868,68.5896,68.6248,216200.0
2014-08-15 12:30:00,97.48,97.86,97.47,97.81,1083900.0,68.6319,68.8994,68.6248,68.8642,1083900.0
2014-08-15 12:40:00,97.81,98.11,97.75,97.85,196000.0,68.8642,69.0754,68.822,68.8924,196000.0
2014-08-15 12:50:00,97.85,98.03,97.85,98.02,174000.0,68.8924,69.0191,68.8924,69.0121,174000.0
2014-08-15 13:00:00,98.02,98.25,97.97,98.17,267300.0,69.0121,69.174,68.9769,69.1177,267300.0
2014-08-15 13:10:00,98.16,98.2,98.01,98.06,126800.0,69.1106,69.1388,69.005,69.0402,126800.0
2014-08-15 13:20:00,98.05,98.28,97.98,98.28,174100.0,69.0332,69.1951,68.9839,69.1951,174100.0
2014-08-15 13:30:00,98.28,98.28,98.16,98.25,106000.0,69.1951,69.1951,69.1106,69.174,106000.0
2014-08-15 13:40:00,98.24,98.51,98.24,98.48,182700.0,69.167,69.3571,69.167,69.3359,182700.0
2014-08-15 13:50:00,98.48,98.52,98.39,98.5,316000.0,69.3359,69.3641,69.2726,69.35,316000.0
2014-08-15 14:00:00,98.5,98.74,98.45,98.67,340600.0,69.35,69.519,69.3148,69.4697,340600.0
2014-08-15 14:10:00,98.68,99.0,98.67,98.91,349300.0,69.4768,69.7021,69.4697,69.6387,349300.0
2014-08-15 14:20:00,98.91,99.4,98.88,99.37,427700.0,69.6387,69.9837,69.6176,69.9626,427700.0
2014-08-15 14:30:00,99.38,99.38,99.02,99.03,340300.0,69.9696,69.9696,69.7161,69.7232,340300.0
2014-08-15 14:40:00,99.03,99.14,98.95,98.96,317700.0,69.7232,69.8006,69.6668,69.6739,317700.0
2014-08-15 14:50:00,98.95,99.0,98.86,98.94,169300.0,69.6668,69.7021,69.6035,69.6598,169300.0
2014-08-15 15:00:00,98.94,98.96,98.57,98.9,300900.0,69.6598,69.6739,69.3993,69.6316,300900.0
2014-08-15 15:10:00,98.89,99.19,98.86,99.18,353400.0,69.6246,69.8358,69.6035,69.8288,353400.0
2014-08-15 15:20:00,99.17,99.18,98.96,99.04,316800.0,69.8217,69.8288,69.6739,69.7302,316800.0
2014-08-15 15:30:00,99.03,99.17,99.0,99.05,409400.0,69.7232,69.8217,69.7021,69.7373,409400.0
2014-08-15 15:40:00,99.05,99.23,98.85,98.99,450600.0,69.7373,69.864,69.5964,69.695,450600.0
2014-08-15 15:50:00,99.01,99.48,99.0,99.48,1131500.0,69.7091,70.04,69.7021,70.04,1131500.0
2014-08-18 09:30:00,100.44,100.99,100.08,100.36,1418600.0,70.7159,71.1031,70.4624,70.6596,1418600.0
2014-08-18 09:40:00,100.37,100.95,100.23,100.44,568300.0,70.6666,71.075,70.568,70.7159,568300.0
2014-08-18 09:50:00,100.44,100.86,100.26,100.81,482000.0,70.7159,71.0116,70.5892,70.9764,482000.0
2014-08-18 10:00:00,100.81,100.95,100.59,100.87,386200.0,70.9764,71.075,70.8215,71.0186,386200.0
2014-08-18 10:10:00,100.87,101.44,100.83,101.4,527900.0,71.0186,71.42,70.9905,71.3918,527900.0
2014-08-18 10:20:00,101.42,101.45,101.22,101.3,416600.0,71.4059,71.427,71.2651,71.3214,416600.0
2014-08-18 10:30:00,101.3,101.47,101.25,101.34,297100.0,71.3214,71.4411,71.2862,71.3496,297100.0
2014-08-18 10:40:00,101.34,101.37,101.2,101.27,267400.0,71.3496,71.3707,71.251,71.3003,267400.0
2014-08-18 10:50:00,101.26,101.34,101.15,101.22,353600.0,71.2932,71.3496,71.2158,71.2651,353600.0
2014-08-18 11:00:00,101.22,101.23,100.92,101.17,337200.0,71.2651,71.2721,71.0539,71.2299,337200.0
2014-08-18 11:10:00,101.15,101.25,101.11,101.16,238700.0,71.2158,71.2862,71.1876,71.2228,238700.0
2014-08-18 11:20:00,101.15,101.28,101.14,101.14,288800.0,71.2158,71.3073,71.2087,71.2087,288800.0
2014-08-18 11:30:00,101.15,101.19,100.92,101.16,279500.0,71.2158,71.2439,71.0539,71.2228,279500.0
2014-08-18 11:40:00,101.16,101.29,101.16,101.25,215500.0,71.2228,71.3144,71.2228,71.2862,215500.0
2014-08-18 11:50:00,101.25,101.33,100.08,101.22,316600.0,71.2862,71.3425,70.4624,71.2651,316600.0
2014-08-18 12:00:00,101.22,101.5,101.22,101.49,276300.0,71.2651,71.4622,71.2651,71.4552,276300.0
2014-08-18 12:10:00,101.48,101.49,101.29,101.43,209600.0,71.4481,71.4552,71.3144,71.4129,209600.0
2014-08-18 12:20:00,101.44,101.48,101.31,101.33,130300.0,71.42,71.4481,71.3284,71.3425,130300.0
2014-08-18 12:30:00,101.31,101.34,101.12,101.16,136200.0,71.3284,71.3496,71.1947,71.2228,136200.0
2014-08-18 12:40:00,101.15,101.16,101.0,101.01,175100.0,71.2158,71.2228,71.1102,71.1172,175100.0
2014-08-18 12:50:00,101.01,101.05,100.64,100.66,267700.0,71.1172,71.1454,70.8567,70.8708,267700.0
2014-08-18 13:00:00,100.66,100.74,100.53,100.57,253400.0,70.8708,70.9271,70.7793,70.8074,253400.0
2014-08-18 13:10:00,100.57,100.75,100.55,100.74,224200.0,70.8074,70.9342,70.7933,70.9271,224200.0
2014-08-18 13:20:00,100.74,100.92,100.65,100.72,146600.0,70.9271,71.0539,70.8638,70.913,146600.0
2014-08-18 13:30:00,100.74,101.0,100.73,100.95,146300.0,70.9271,71.1102,70.9201,71.075,146300.0
2014-08-18 13:40:00,100.93,101.0,100.75,100.77,213100.0,71.0609,71.1102,70.9342,70.9482,213100.0
2014-08-18 13:50:00,100.77,100.81,100.63,100.71,169700.0,70.9482,70.9764,70.8497,70.906,169700.0
2014-08-18 14:00:00,100.69,100.76,100.66,100.76,139700.0,70.8919,70.9412,70.8708,70.9412,139700.0
2014-08-18 14:10:00,100.76,100.84,100.66,100.66,137100.0,70.9412,70.9975,70.8708,70.8708,137100.0
2014-08-18 14:20:00,100.66,100.8,100.62,100.66,126400.0,70.8708,70.9694,70.8426,70.8708,126400.0
2014-08-18 14:30:00,100.66,100.67,100.3,100.31,321000.0,70.8708,70.8778,70.6173,70.6244,321000.0
2014-08-18 14:40:00,100.31,100.42,100.21,100.4,407700.0,70.6244,70.7018,70.554,70.6877,407700.0
2014-08-18 14:50:00,100.4,100.6,100.39,100.55,277000.0,70.6877,70.8286,70.6807,70.7933,277000.0
2014-08-18 15:00:00,100.55,100.8,100.53,100.59,287400.0,70.7933,70.9694,70.7793,70.8215,287400.0
2014-08-18 15:10:00,100.59,100.63,100.44,100.55,269100.0,70.8215,70.8497,70.7159,70.7933,269100.0
2014-08-18 15:20:00,100.54,100.54,100.36,100.4,223000.0,70.7863,70.7863,70.6596,70.6877,223000.0
2014-08-18 15:30:00,100.4,100.55,100.26,100.55,383700.0,70.6877,70.7933,70.5892,70.7933,383700.0
2014-08-18 15:40:00,100.54,100.56,100.38,100.51,364900.0,70.7863,70.8004,70.6737,70.7652,364900.0
2014-08-18 15:50:00,100.51,100.77,100.51,100.73,667500.0,70.7652,70.9482,70.7652,70.9201,667500.0
2014-08-19 09:30:00,101.43,101.43,100.19,100.19,1076000.0,71.4129,71.4129,70.5399,70.5399,1076000.0
2014-08-19 09:40:00,100.2,100.27,99.82,99.98,684600.0,70.5469,70.5962,70.2794,70.392,684600.0
2014-08-19 09:50:00,99.98,100.29,99.98,100.13,535000.0,70.392,70.6103,70.392,70.4976,535000.0
2014-08-19 10:00:00,100.13,100.16,99.72,99.8,617400.0,70.4976,70.5188,70.209,70.2653,617400.0
2014-08-19 10:10:00,99.81,100.04,99.8,100.02,427100.0,70.2723,70.4343,70.2653,70.4202,427100.0
2014-08-19 10:20:00,100.02,100.02,99.95,99.98,361600.0,70.4202,70.4202,70.3709,70.392,361600.0
2014-08-19 10:30:00,99.97,100.02,99.85,99.89,328400.0,70.385,70.4202,70.3005,70.3287,328400.0
2014-08-19 10:40:00,99.89,100.01,99.82,99.98,294200.0,70.3287,70.4132,70.2794,70.392,294200.0
2014-08-19 10:50:00,99.98,99.98,99.63,99.68,538800.0,70.392,70.392,70.1456,70.1808,538800.0
2014-08-19 11:00:00,99.69,99.73,99.5,99.51,499300.0,70.1879,70.216,70.0541,70.0611,499300.0
2014-08-19 11:10:00,99.5,99.72,99.33,99.7,349800.0,70.0541,70.209,69.9344,70.1949,349800.0
2014-08-19 11:20:00,99.69,99.87,99.51,99.75,294700.0,70.1879,70.3146,70.0611,70.2301,294700.0
2014-08-19 11:30:00,99.76,99.78,99.61,99.66,196300.0,70.2371,70.2512,70.1315,70.1667,196300.0
2014-08-19 11:40:00,99.65,99.75,99.61,99.63,237800.0,70.1597,70.2301,70.1315,70.1456,237800.0
2014-08-19 11:50:00,99.63,99.66,99.54,99.59,157100.0,70.1456,70.1667,70.0822,70.1174,157100.0
2014-08-19 12:00:00,99.59,99.61,99.45,99.49,148500.0,70.1174,70.1315,70.0189,70.047,148500.0
2014-08-19 12:10:00,99.49,99.54,99.46,99.5,139500.0,70.047,70.0822,70.0259,70.0541,139500.0
2014-08-19 12:20:00,99.5,99.75,99.43,99.68,248700.0,70.0541,70.2301,70.0048,70.1808,248700.0
2014-08-19 12:30:00,99.68,99.77,99.63,99.7,207400.0,70.1808,70.2442,70.1456,70.1949,207400.0
2014-08-19 12:40:00,99.71,99.76,99.7,99.74,141900.0,70.2019,70.2371,70.1949,70.2231,141900.0
2014-08-19 12:50:00,99.73,99.8,99.7,99.74,220600.0,70.216,70.2653,70.1949,70.2231,220600.0
2014-08-19 13:00:00,99.74,99.98,99.73,99.95,316600.0,70.2231,70.392,70.216,70.3709,316600.0
2014-08-19 13:10:00,99.95,100.38,99.93,100.34,355300.0,70.3709,70.6737,70.3568,70.6455,355300.0
2014-08-19 13:20:00,100.33,100.64,100.3,100.47,319900.0,70.6385,70.8567,70.6173,70.737,319900.0
2014-08-19 13:30:00,100.47,100.75,100.42,100.75,338900.0,70.737,70.9342,70.7018,70.9342,338900.0
2014-08-19 13:40:00,100.74,101.1,100.66,100.99,401300.0,70.9271,71.1806,70.8708,71.1031,401300.0
2014-08-19 13:50:00,100.99,101.1,100.86,101.05,358600.0,71.1031,71.1806,71.0116,71.1454,358600.0
2014-08-19 14:00:00,101.05,101.09,100.8,100.85,254700.0,71.1454,71.1735,70.9694,71.0046,254700.0
2014-08-19 14:10:00,100.85,101.07,100.85,101.02,191400.0,71.0046,71.1595,71.0046,71.1243,191400.0
2014-08-19 14:20:00,101.03,101.31,101.02,101.29,220600.0,71.1313,71.3284,71.1243,71.3144,220600.0
2014-08-19 14:30:00,101.29,101.46,101.2,101.44,356000.0,71.3144,71.434,71.251,71.42,356000.0
2014-08-19 14:40:00,101.44,101.44,101.16,101.29,231900.0,71.42,71.42,71.2228,71.3144,231900.0
2014-08-19 14:50:00,101.3,101.65,101.29,101.52,293400.0,71.3214,71.5678,71.3144,71.4763,293400.0
2014-08-19 15:00:00,101.52,101.61,101.49,101.51,293500.0,71.4763,71.5397,71.4552,71.4692,293500.0
2014-08-19 15:10:00,101.49,101.58,101.4,101.49,278400.0,71.4552,71.5185,71.3918,71.4552,278400.0
2014-08-19 15:20:00,101.48,101.6,101.41,101.59,269500.0,71.4481,71.5326,71.3988,71.5256,269500.0
2014-08-19 15:30:00,101.58,101.62,101.42,101.47,260200.0,71.5185,71.5467,71.4059,71.4411,260200.0
2014-08-19 15:40:00,101.47,101.55,101.38,101.39,512000.0,71.4411,71.4974,71.3777,71.3848,512000.0
2014-08-19 15:50:00,101.39,101.39,101.18,101.29,781600.0,71.3848,71.3848,71.2369,71.3144,781600.0
2014-08-20 09:30:00,100.71,101.8,100.67,101.75,837300.0,70.906,71.6734,70.8778,71.6382,837300.0
2014-08-20 09:40:00,101.74,102.57,101.73,102.47,728800.0,71.6312,72.2156,71.6241,72.1451,728800.0
2014-08-20 09:50:00,102.48,102.54,102.13,102.35,427200.0,72.1522,72.1944,71.9058,72.0607,427200.0
2014-08-20 10:00:00,102.37,102.57,102.29,102.3,365600.0,72.0747,72.2156,72.0184,72.0255,365600.0
2014-08-20 10:10:00,102.3,102.42,101.87,101.91,311500.0,72.0255,72.1099,71.7227,71.7509,311500.0
2014-08-20 10:20:00,101.91,102.29,101.9,102.11,279900.0,71.7509,72.0184,71.7438,71.8917,279900.0
2014-08-20 10:30:00,102.12,102.15,101.85,101.87,238500.0,71.8987,71.9198,71.7086,71.7227,238500.0
2014-08-20 10:40:00,101.87,102.05,101.8,101.96,279000.0,71.7227,71.8494,71.6734,71.7861,279000.0
2014-08-20 10:50:00,101.97,102.11,101.96,102.08,197500.0,71.7931,71.8917,71.7861,71.8706,197500.0
2014-08-20 11:00:00,102.08,102.09,101.81,101.88,202800.0,71.8706,71.8776,71.6805,71.7297,202800.0
2014-08-20 11:10:00,101.9,102.11,101.88,101.96,170400.0,71.7438,71.8917,71.7297,71.7861,170400.0
2014-08-20 11:20:00,101.96,102.02,101.85,101.88,157700.0,71.7861,71.8283,71.7086,71.7297,157700.0
2014-08-20 11:30:00,101.86,101.88,101.52,101.69,325100.0,71.7157,71.7297,71.4763,71.596,325100.0
2014-08-20 11:40:00,101.69,101.76,101.55,101.57,233000.0,71.596,71.6453,71.4974,71.5115,233000.0
2014-08-20 11:50:00,101.56,101.79,101.51,101.75,220300.0,71.5044,71.6664,71.4692,71.6382,220300.0
2014-08-20 12:00:00,101.75,101.75,101.55,101.67,161500.0,71.6382,71.6382,71.4974,71.5819,161500.0
2014-08-20 12:10:00,101.67,101.88,101.66,101.87,179700.0,71.5819,71.7297,71.5749,71.7227,179700.0
2014-08-20 12:20:00,101.87,101.92,101.52,101.53,197600.0,71.7227,71.7579,71.4763,71.4833,197600.0
2014-08-20 12:30:00,101.53,101.55,101.43,101.47,187900.0,71.4833,71.4974,71.4129,71.4411,187900.0
2014-08-20 12:40:00,101.48,101.53,101.32,101.34,186900.0,71.4481,71.4833,71.3355,71.3496,186900.0
2014-08-20 12:50:00,101.37,101.52,101.3,101.52,167300.0,71.3707,71.4763,71.3214,71.4763,167300.0
2014-08-20 13:00:00,101.51,101.51,101.3,101.34,187200.0,71.4692,71.4692,71.3214,71.3496,187200.0
2014-08-20 13:10:00,101.34,101.35,101.17,101.31,160500.0,71.3496,71.3566,71.2299,71.3284,160500.0
2014-08-20 13:20:00,101.31,101.42,101.26,101.28,198500.0,71.3284,71.4059,71.2932,71.3073,198500.0
2014-08-20 13:30:00,101.29,101.32,101.22,101.26,137600.0,71.3144,71.3355,71.2651,71.2932,137600.0
2014-08-20 13:40:00,101.26,101.35,101.11,101.21,216200.0,71.2932,71.3566,71.1876,71.258,216200.0
2014-08-20 13:50:00,101.22,101.25,100.9,100.98,255700.0,71.2651,71.2862,71.0398,71.0961,255700.0
2014-08-20 14:00:00,100.98,100.98,100.61,100.91,284500.0,71.0961,71.0961,70.8356,71.0468,284500.0
2014-08-20 14:10:00,100.92,101.0,100.78,100.89,205000.0,71.0539,71.1102,70.9553,71.0327,205000.0
2014-08-20 14:20:00,100.89,101.28,100.89,101.25,247800.0,71.0327,71.3073,71.0327,71.2862,247800.0
2014-08-20 14:30:00,101.24,101.41,101.2,101.21,218500.0,71.2791,71.3988,71.251,71.258,218500.0
2014-08-20 14:40:00,101.21,101.23,101.0,101.2,165000.0,71.258,71.2721,71.1102,71.251,165000.0
2014-08-20 14:50:00,101.2,101.27,101.07,101.08,211200.0,71.251,71.3003,71.1595,71.1665,211200.0
2014-08-20 15:00:00,101.08,101.25,100.98,101.2,224300.0,71.1665,71.2862,71.0961,71.251,224300.0
2014-08-20 15:10:00,101.2,101.22,100.97,101.11,201100.0,71.251,71.2651,71.0891,71.1876,201100.0
2014-08-20 15:20:00,101.11,101.22,101.06,101.16,202800.0,71.1876,71.2651,71.1524,71.2228,202800.0
2014-08-20 15:30:00,101.16,101.22,101.04,101.12,242400.0,71.2228,71.2651,71.1383,71.1947,242400.0
2014-08-20 15:40:00,101.12,101.16,101.0,101.06,391200.0,71.1947,71.2228,71.1102,71.1524,391200.0
2014-08-20 15:50:00,101.05,101.05,100.75,100.79,653000.0,71.1454,71.1454,70.9342,70.9623,653000.0
2014-08-21 09:30:00,101.0,101.58,100.86,101.41,567000.0,71.1102,71.5185,71.0116,71.3988,567000.0
2014-08-21 09:40:00,101.41,101.65,101.1,101.34,301900.0,71.3988,71.5678,71.1806,71.3496,301900.0
2014-08-21 09:50:00,101.32,101.92,101.29,101.77,440200.0,71.3355,71.7579,71.3144,71.6523,440200.0
2014-08-21 10:00:00,101.78,101.9,101.43,101.63,256100.0,71.6593,71.7438,71.4129,71.5537,256100.0
2014-08-21 10:10:00,101.6,101.9,101.51,101.75,222700.0,71.5326,71.7438,71.4692,71.6382,222700.0
2014-08-21 10:20:00,101.76,101.8,101.3,101.5,322200.0,71.6453,71.6734,71.3214,71.4622,322200.0
2014-08-21 10:30:00,101.52,101.87,101.5,101.83,206100.0,71.4763,71.7227,71.4622,71.6945,206100.0
2014-08-21 10:40:00,101.83,101.84,101.66,101.68,165600.0,71.6945,71.7016,71.5749,71.5889,165600.0
2014-08-21 10:50:00,101.68,101.7,101.58,101.64,182500.0,71.5889,71.603,71.5185,71.5608,182500.0
2014-08-21 11:00:00,101.64,101.74,101.61,101.7,224500.0,71.5608,71.6312,71.5397,71.603,224500.0
2014-08-21 11:10:00,101.71,101.73,101.56,101.56,176600.0,71.6101,71.6241,71.5044,71.5044,176600.0
2014-08-21 11:20:00,101.56,101.57,101.09,101.11,250700.0,71.5044,71.5115,71.1735,71.1876,250700.0
2014-08-21 11:30:00,101.1,101.37,101.1,101.2,166400.0,71.1806,71.3707,71.1806,71.251,166400.0
2014-08-21 11:40:00,101.19,101.29,101.15,101.2,165900.0,71.2439,71.3144,71.2158,71.251,165900.0
2014-08-21 11:50:00,101.21,101.26,101.14,101.15,131600.0,71.258,71.2932,71.2087,71.2158,131600.0
2014-08-21 12:00:00,101.16,101.25,101.02,101.15,137900.0,71.2228,71.2862,71.1243,71.2158,137900.0
2014-08-21 12:10:00,101.15,101.58,101.15,101.48,152300.0,71.2158,71.5185,71.2158,71.4481,152300.0
2014-08-21 12:20:00,101.48,101.65,101.47,101.62,139100.0,71.4481,71.5678,71.4411,71.5467,139100.0
2014-08-21 12:30:00,101.63,101.73,101.58,101.7,122200.0,71.5537,71.6241,71.5185,71.603,122200.0
2014-08-21 12:40:00,101.7,101.72,101.66,101.7,129900.0,71.603,71.6171,71.5749,71.603,129900.0
2014-08-21 12:50:00,101.71,101.95,101.65,101.95,155700.0,71.6101,71.779,71.5678,71.779,155700.0
2014-08-21 13:00:00,101.95,102.16,101.81,102.16,302300.0,71.779,71.9269,71.6805,71.9269,302300.0
2014-08-21 13:10:00,102.17,102.26,101.91,101.95,198600.0,71.9339,71.9973,71.7509,71.779,198600.0
2014-08-21 13:20:00,101.94,102.07,101.83,102.04,133900.0,71.772,71.8635,71.6945,71.8424,133900.0
2014-08-21 13:30:00,102.04,102.04,101.83,101.86,151900.0,71.8424,71.8424,71.6945,71.7157,151900.0
2014-08-21 13:40:00,101.86,101.93,101.75,101.93,162400.0,71.7157,71.765,71.6382,71.765,162400.0
2014-08-21 13:50:00,101.93,101.94,101.8,101.9,109900.0,71.765,71.772,71.6734,71.7438,109900.0
2014-08-21 14:00:00,101.89,101.98,101.78,101.98,105800.0,71.7368,71.8002,71.6593,71.8002,105800.0
2014-08-21 14:10:00,101.98,102.1,101.96,101.96,169000.0,71.8002,71.8846,71.7861,71.7861,169000.0
2014-08-21 14:20:00,101.95,102.09,101.95,102.03,160000.0,71.779,71.8776,71.779,71.8354,160000.0
2014-08-21 14:30:00,102.02,102.04,101.93,101.99,105000.0,71.8283,71.8424,71.765,71.8072,105000.0
2014-08-21 14:40:00,102.0,102.04,101.91,101.98,152600.0,71.8142,71.8424,71.7509,71.8002,152600.0
2014-08-21 14:50:00,101.99,102.0,101.89,101.94,121000.0,71.8072,71.8142,71.7368,71.772,121000.0
2014-08-21 15:00:00,101.94,102.05,101.91,102.05,134700.0,71.772,71.8494,71.7509,71.8494,134700.0
2014-08-21 15:10:00,102.05,102.14,102.01,102.06,150000.0,71.8494,71.9128,71.8213,71.8565,150000.0
2014-08-21 15:20:00,102.06,102.21,102.06,102.14,175000.0,71.8565,71.9621,71.8565,71.9128,175000.0
2014-08-21 15:30:00,102.14,102.18,102.07,102.08,218700.0,71.9128,71.941,71.8635,71.8706,218700.0
2014-08-21 15:40:00,102.09,102.19,102.07,102.15,264900.0,71.8776,71.948,71.8635,71.9198,264900.0
2014-08-21 15:50:00,102.16,102.31,102.12,102.27,624300.0,71.9269,72.0325,71.8987,72.0043,624300.0
2014-08-22 09:30:00,103.18,103.47,102.61,102.98,875500.0,72.645,72.8492,72.2437,72.5042,875500.0
2014-08-22 09:40:00,103.0,103.02,102.72,102.89,336900.0,72.5183,72.5324,72.3212,72.4409,336900.0
2014-08-22 09:50:00,102.89,103.65,102.81,103.61,427000.0,72.4409,72.9759,72.3845,72.9478,427000.0
2014-08-22 10:00:00,103.6,103.7,103.17,103.64,384200.0,72.9407,73.0111,72.638,72.9689,384200.0
2014-08-22 10:10:00,103.66,104.0,103.63,103.98,357900.0,72.983,73.2224,72.9619,73.2083,357900.0
2014-08-22 10:20:00,103.96,104.43,103.81,104.43,367800.0,73.1942,73.5251,73.0886,73.5251,367800.0
2014-08-22 10:30:00,104.42,104.64,104.16,104.63,537200.0,73.5181,73.673,73.335,73.6659,537200.0
2014-08-22 10:40:00,104.64,104.72,104.15,104.17,360800.0,73.673,73.7293,73.328,73.342,360800.0
2014-08-22 10:50:00,104.18,104.19,103.69,103.8,327600.0,73.3491,73.3561,73.0041,73.0815,327600.0
2014-08-22 11:00:00,103.78,104.35,103.71,104.21,267700.0,73.0675,73.4688,73.0182,73.3702,267700.0
2014-08-22 11:10:00,104.22,104.23,103.96,104.05,138300.0,73.3773,73.3843,73.1942,73.2576,138300.0
2014-08-22 11:20:00,104.05,104.12,103.85,103.98,216000.0,73.2576,73.3068,73.1167,73.2083,216000.0
2014-08-22 11:30:00,103.98,104.19,103.97,104.15,153800.0,73.2083,73.3561,73.2012,73.328,153800.0
2014-08-22 11:40:00,104.15,104.15,104.0,104.07,145200.0,73.328,73.328,73.2224,73.2716,145200.0
2014-08-22 11:50:00,104.08,104.33,104.05,104.32,193000.0,73.2787,73.4547,73.2576,73.4477,193000.0
2014-08-22 12:00:00,104.32,104.58,104.31,104.36,251100.0,73.4477,73.6307,73.4406,73.4758,251100.0
2014-08-22 12:10:00,104.36,104.53,104.35,104.53,225800.0,73.4758,73.5955,73.4688,73.5955,225800.0
2014-08-22 12:20:00,104.53,104.89,104.51,104.84,323900.0,73.5955,73.849,73.5814,73.8138,323900.0
2014-08-22 12:30:00,104.83,104.89,104.67,104.87,192400.0,73.8067,73.849,73.6941,73.8349,192400.0
2014-08-22 12:40:00,104.87,105.0,104.83,104.98,297400.0,73.8349,73.9264,73.8067,73.9123,297400.0
2014-08-22 12:50:00,104.98,105.16,104.92,104.92,637600.0,73.9123,74.0391,73.8701,73.8701,637600.0
2014-08-22 13:00:00,104.93,104.93,104.54,104.62,301700.0,73.8771,73.8771,73.6026,73.6589,301700.0
2014-08-22 13:10:00,104.62,104.78,104.59,104.66,163500.0,73.6589,73.7715,73.6378,73.687,163500.0
2014-08-22 13:20:00,104.67,104.7,104.41,104.62,183200.0,73.6941,73.7152,73.511,73.6589,183200.0
2014-08-22 13:30:00,104.64,104.72,104.56,104.69,113500.0,73.673,73.7293,73.6166,73.7082,113500.0
2014-08-22 13:40:00,104.68,104.86,104.64,104.73,167300.0,73.7011,73.8279,73.673,73.7363,167300.0
2014-08-22 13:50:00,104.73,104.79,104.69,104.72,240100.0,73.7363,73.7786,73.7082,73.7293,240100.0
2014-08-22 14:00:00,104.73,104.74,104.5,104.58,141900.0,73.7363,73.7434,73.5744,73.6307,141900.0
2014-08-22 14:10:00,104.59,104.63,104.5,104.55,212600.0,73.6378,73.6659,73.5744,73.6096,212600.0
2014-08-22 14:20:00,104.53,104.54,104.16,104.27,313800.0,73.5955,73.6026,73.335,73.4125,313800.0
2014-08-22 14:30:00,104.26,104.32,104.12,104.23,215200.0,73.4054,73.4477,73.3068,73.3843,215200.0
2014-08-22 14:40:00,104.22,104.39,104.18,104.19,192200.0,73.3773,73.4969,73.3491,73.3561,192200.0
2014-08-22 14:50:00,104.2,104.41,104.2,104.39,180800.0,73.3632,73.511,73.3632,73.4969,180800.0
2014-08-22 15:00:00,104.39,104.5,104.26,104.45,202100.0,73.4969,73.5744,73.4054,73.5392,202100.0
2014-08-22 15:10:00,104.45,104.47,104.23,104.23,216400.0,73.5392,73.5533,73.3843,73.3843,216400.0
2014-08-22 15:20:00,104.24,104.25,103.92,103.97,233300.0,73.3913,73.3984,73.166,73.2012,233300.0
2014-08-22 15:30:00,103.98,104.11,103.93,104.07,212300.0,73.2083,73.2998,73.1731,73.2716,212300.0
2014-08-22 15:40:00,104.07,104.1,103.88,103.95,363900.0,73.2716,73.2928,73.1379,73.1872,363900.0
2014-08-22 15:50:00,103.95,104.11,103.94,103.97,648800.0,73.1872,73.2998,73.1801,73.2012,648800.0
2014-08-25 09:30:00,105.12,107.4,105.11,107.18,1533200.0,74.0109,75.6162,74.0039,75.4613,1533200.0
2014-08-25 09:40:00,107.17,107.29,106.7,106.7,840300.0,75.4542,75.5387,75.1233,75.1233,840300.0
2014-08-25 09:50:00,106.72,107.12,106.6,106.64,646300.0,75.1374,75.419,75.0529,75.0811,646300.0
2014-08-25 10:00:00,106.62,106.69,106.17,106.28,562000.0,75.067,75.1163,74.7502,74.8276,562000.0
2014-08-25 10:10:00,106.26,106.68,106.21,106.5,472300.0,74.8135,75.1092,74.7783,74.9825,472300.0
2014-08-25 10:20:00,106.5,106.88,106.44,106.75,445400.0,74.9825,75.2501,74.9403,75.1585,445400.0
2014-08-25 10:30:00,106.73,106.89,106.54,106.64,553500.0,75.1444,75.2571,75.0107,75.0811,553500.0
2014-08-25 10:40:00,106.65,106.73,106.51,106.62,320800.0,75.0881,75.1444,74.9896,75.067,320800.0
2014-08-25 10:50:00,106.61,106.76,106.52,106.67,267200.0,75.06,75.1656,74.9966,75.1022,267200.0
2014-08-25 11:00:00,106.68,106.87,106.64,106.7,334200.0,75.1092,75.243,75.0811,75.1233,334200.0
2014-08-25 11:10:00,106.71,106.82,106.67,106.73,166600.0,75.1304,75.2078,75.1022,75.1444,166600.0
2014-08-25 11:20:00,106.73,106.79,106.6,106.64,364600.0,75.1444,75.1867,75.0529,75.0811,364600.0
2014-08-25 11:30:00,106.63,106.67,106.38,106.45,474500.0,75.074,75.1022,74.898,74.9473,474500.0
2014-08-25 11:40:00,106.45,106.57,106.36,106.41,172400.0,74.9473,75.0318,74.8839,74.9191,172400.0
2014-08-25 11:50:00,106.42,106.67,106.41,106.56,333900.0,74.9262,75.1022,74.9191,75.0248,333900.0
2014-08-25 12:00:00,106.57,106.99,106.56,106.76,293600.0,75.0318,75.3275,75.0248,75.1656,293600.0
2014-08-25 12:10:00,106.78,106.98,106.76,106.81,224200.0,75.1796,75.3205,75.1656,75.2008,224200.0
2014-08-25 12:20:00,106.82,106.91,106.48,106.57,226400.0,75.2078,75.2712,74.9684,75.0318,226400.0
2014-08-25 12:30:00,106.55,106.66,106.31,106.36,225400.0,75.0177,75.0952,74.8487,74.8839,225400.0
2014-08-25 12:40:00,106.36,106.52,106.27,106.49,276300.0,74.8839,74.9966,74.8206,74.9755,276300.0
2014-08-25 12:50:00,106.5,106.52,106.39,106.46,122100.0,74.9825,74.9966,74.9051,74.9543,122100.0
2014-08-25 13:00:00,106.46,106.61,106.43,106.59,117400.0,74.9543,75.06,74.9332,75.0459,117400.0
2014-08-25 13:10:00,106.58,106.75,106.55,106.55,121000.0,75.0388,75.1585,75.0177,75.0177,121000.0
2014-08-25 13:20:00,106.54,106.74,106.44,106.74,171000.0,75.0107,75.1515,74.9403,75.1515,171000.0
2014-08-25 13:30:00,106.74,106.85,106.69,106.83,154500.0,75.1515,75.2289,75.1163,75.2149,154500.0
2014-08-25 13:40:00,106.84,107.11,106.82,106.98,293500.0,75.2219,75.412,75.2078,75.3205,293500.0
2014-08-25 13:50:00,106.98,107.0,106.9,106.92,216900.0,75.3205,75.3345,75.2641,75.2782,216900.0
2014-08-25 14:00:00,106.93,106.95,106.76,106.8,184500.0,75.2853,75.2993,75.1656,75.1937,184500.0
2014-08-25 14:10:00,106.8,106.95,106.76,106.88,183000.0,75.1937,75.2993,75.1656,75.2501,183000.0
2014-08-25 14:20:00,106.89,106.93,106.73,106.78,169700.0,75.2571,75.2853,75.1444,75.1796,169700.0
2014-08-25 14:30:00,106.8,106.95,106.77,106.84,150400.0,75.1937,75.2993,75.1726,75.2219,150400.0
2014-08-25 14:40:00,106.84,106.9,106.68,106.77,288200.0,75.2219,75.2641,75.1092,75.1726,288200.0
2014-08-25 14:50:00,106.77,106.84,106.76,106.76,215800.0,75.1726,75.2219,75.1656,75.1656,215800.0
2014-08-25 15:00:00,106.77,106.83,106.62,106.7,233300.0,75.1726,75.2149,75.067,75.1233,233300.0
2014-08-25 15:10:00,106.71,106.93,106.71,106.93,174300.0,75.1304,75.2853,75.1304,75.2853,174300.0
2014-08-25 15:20:00,106.93,107.09,106.88,107.01,474600.0,75.2853,75.3979,75.2501,75.3416,474600.0
2014-08-25 15:30:00,107.01,107.3,106.94,107.3,737600.0,75.3416,75.5458,75.2923,75.5458,737600.0
2014-08-25 15:40:00,107.29,107.53,107.27,107.34,564800.0,75.5387,75.7077,75.5246,75.5739,564800.0
2014-08-25 15:50:00,107.33,107.52,107.21,107.46,935200.0,75.5669,75.7007,75.4824,75.6584,935200.0
2014-08-26 09:30:00,108.06,108.72,106.13,106.36,1686100.0,76.0808,76.5455,74.722,74.8839,1686100.0
2014-08-26 09:40:00,106.36,107.07,106.14,106.64,990800.0,74.8839,75.3838,74.729,75.0811,990800.0
2014-08-26 09:50:00,106.67,106.91,106.28,106.48,747300.0,75.1022,75.2712,74.8276,74.9684,747300.0
2014-08-26 10:00:00,106.46,106.51,105.28,106.05,1399300.0,74.9543,74.9896,74.1236,74.6657,1399300.0
2014-08-26 10:10:00,106.05,106.09,105.39,105.67,653600.0,74.6657,74.6938,74.201,74.3981,653600.0
2014-08-26 10:20:00,105.67,106.04,105.55,106.01,533600.0,74.3981,74.6586,74.3137,74.6375,533600.0
2014-08-26 10:30:00,106.02,106.1,105.32,105.39,563400.0,74.6446,74.7009,74.1517,74.201,563400.0
2014-08-26 10:40:00,105.38,105.5,104.77,105.03,902600.0,74.194,74.2785,73.7645,73.9475,902600.0
2014-08-26 10:50:00,105.04,105.72,104.99,105.67,580000.0,73.9546,74.4333,73.9194,74.3981,580000.0
2014-08-26 11:00:00,105.67,105.75,105.51,105.67,307200.0,74.3981,74.4545,74.2855,74.3981,307200.0
2014-08-26 11:10:00,105.67,106.02,105.47,106.02,577700.0,74.3981,74.6446,74.2573,74.6446,577700.0
2014-08-26 11:20:00,105.98,106.49,105.96,106.18,680000.0,74.6164,74.9755,74.6023,74.7572,680000.0
2014-08-26 11:30:00,106.19,106.26,106.02,106.22,341000.0,74.7643,74.8135,74.6446,74.7854,341000.0
2014-08-26 11:40:00,106.22,106.39,106.07,106.19,298100.0,74.7854,74.9051,74.6798,74.7643,298100.0
2014-08-26 11:50:00,106.21,106.36,106.18,106.26,244600.0,74.7783,74.8839,74.7572,74.8135,244600.0
2014-08-26 12:00:00,106.25,106.49,106.19,106.45,226400.0,74.8065,74.9755,74.7643,74.9473,226400.0
2014-08-26 12:10:00,106.45,106.7,106.42,106.46,220600.0,74.9473,75.1233,74.9262,74.9543,220600.0
2014-08-26 12:20:00,106.45,106.47,106.1,106.14,249000.0,74.9473,74.9614,74.7009,74.729,249000.0
2014-08-26 12:30:00,106.14,106.29,106.01,106.03,203600.0,74.729,74.8347,74.6375,74.6516,203600.0
2014-08-26 12:40:00,106.03,106.22,106.03,106.06,263400.0,74.6516,74.7854,74.6516,74.6727,263400.0
2014-08-26 12:50:00,106.05,106.16,106.02,106.04,166800.0,74.6657,74.7431,74.6446,74.6586,166800.0
2014-08-26 13:00:00,106.05,106.15,106.01,106.14,136000.0,74.6657,74.7361,74.6375,74.729,136000.0
2014-08-26 13:10:00,106.14,106.2,106.1,106.1,126800.0,74.729,74.7713,74.7009,74.7009,126800.0
2014-08-26 13:20:00,106.1,106.17,106.1,106.12,128500.0,74.7009,74.7502,74.7009,74.715,128500.0
2014-08-26 13:30:00,106.12,106.2,106.01,106.02,281200.0,74.715,74.7713,74.6375,74.6446,281200.0
2014-08-26 13:40:00,106.02,106.08,105.86,106.0,348000.0,74.6446,74.6868,74.5319,74.6305,348000.0
2014-08-26 13:50:00,106.01,106.06,105.94,105.98,204700.0,74.6375,74.6727,74.5882,74.6164,204700.0
2014-08-26 14:00:00,105.99,106.26,105.92,105.97,224900.0,74.6234,74.8135,74.5742,74.6094,224900.0
2014-08-26 14:10:00,105.98,106.22,105.98,106.09,133800.0,74.6164,74.7854,74.6164,74.6938,133800.0
2014-08-26 14:20:00,106.08,106.18,105.96,106.13,174200.0,74.6868,74.7572,74.6023,74.722,174200.0
2014-08-26 14:30:00,106.12,106.34,106.1,106.33,138900.0,74.715,74.8699,74.7009,74.8628,138900.0
2014-08-26 14:40:00,106.34,106.34,106.16,106.2,201600.0,74.8699,74.8699,74.7431,74.7713,201600.0
2014-08-26 14:50:00,106.2,106.27,106.16,106.17,177700.0,74.7713,74.8206,74.7431,74.7502,177700.0
2014-08-26 15:00:00,106.17,106.21,105.8,105.98,331900.0,74.7502,74.7783,74.4897,74.6164,331900.0
2014-08-26 15:10:00,105.97,106.12,105.92,106.09,241100.0,74.6094,74.715,74.5742,74.6938,241100.0
2014-08-26 15:20:00,106.1,106.21,106.01,106.14,219700.0,74.7009,74.7783,74.6375,74.729,219700.0
2014-08-26 15:30:00,106.15,106.26,106.12,106.15,301600.0,74.7361,74.8135,74.715,74.7361,301600.0
2014-08-26 15:40:00,106.15,106.32,106.15,106.32,422300.0,74.7361,74.8558,74.7361,74.8558,422300.0
2014-08-26 15:50:00,106.31,106.36,106.2,106.27,692100.0,74.8487,74.8839,74.7713,74.8206,692100.0
2014-08-27 09:30:00,106.55,106.99,105.76,106.8,1198200.0,75.0177,75.3275,74.4615,75.1937,1198200.0
2014-08-27 09:40:00,106.81,107.06,106.5,106.5,506400.0,75.2008,75.3768,74.9825,74.9825,506400.0
2014-08-27 09:50:00,106.5,106.95,106.37,106.82,320200.0,74.9825,75.2993,74.891,75.2078,320200.0
2014-08-27 10:00:00,106.8,107.24,106.64,107.12,453800.0,75.1937,75.5035,75.0811,75.419,453800.0
2014-08-27 10:10:00,107.12,107.25,106.96,107.15,299200.0,75.419,75.5106,75.3064,75.4402,299200.0
2014-08-27 10:20:00,107.15,107.2,107.01,107.03,230100.0,75.4402,75.4754,75.3416,75.3557,230100.0
2014-08-27 10:30:00,107.04,107.63,107.03,107.55,500700.0,75.3627,75.7781,75.3557,75.7218,500700.0
2014-08-27 10:40:00,107.52,107.93,107.4,107.83,423200.0,75.7007,75.9893,75.6162,75.9189,423200.0
2014-08-27 10:50:00,107.83,107.97,107.38,107.59,402200.0,75.9189,76.0175,75.6021,75.7499,402200.0
2014-08-27 11:00:00,107.59,107.78,107.55,107.71,223300.0,75.7499,75.8837,75.7218,75.8344,223300.0
2014-08-27 11:10:00,107.7,107.84,107.61,107.71,182800.0,75.8274,75.926,75.764,75.8344,182800.0
2014-08-27 11:20:00,107.7,107.74,107.56,107.6,211100.0,75.8274,75.8555,75.7288,75.757,211100.0
2014-08-27 11:30:00,107.6,107.86,107.57,107.76,392500.0,75.757,75.94,75.7359,75.8696,392500.0
2014-08-27 11:40:00,107.76,108.0,107.67,107.97,1649500.0,75.8696,76.0386,75.8063,76.0175,1649500.0
2014-08-27 11:50:00,107.98,108.13,107.9,107.99,441100.0,76.0245,76.1301,75.9682,76.0316,441100.0
2014-08-27 12:00:00,107.98,108.05,107.92,108.04,181900.0,76.0245,76.0738,75.9823,76.0668,181900.0
2014-08-27 12:10:00,108.05,108.24,108.01,108.23,247200.0,76.0738,76.2076,76.0456,76.2005,247200.0
2014-08-27 12:20:00,108.24,108.64,108.21,108.56,351500.0,76.2076,76.4892,76.1865,76.4329,351500.0
2014-08-27 12:30:00,108.54,108.77,108.3,108.31,293100.0,76.4188,76.5807,76.2498,76.2569,293100.0
2014-08-27 12:40:00,108.31,108.59,108.26,108.55,204700.0,76.2569,76.454,76.2217,76.4258,204700.0
2014-08-27 12:50:00,108.52,108.54,108.23,108.28,143900.0,76.4047,76.4188,76.2005,76.2357,143900.0
2014-08-27 13:00:00,108.29,108.31,108.11,108.27,161000.0,76.2428,76.2569,76.116,76.2287,161000.0
2014-08-27 13:10:00,108.29,108.32,108.16,108.17,186200.0,76.2428,76.2639,76.1513,76.1583,186200.0
2014-08-27 13:20:00,108.2,108.29,108.11,108.27,156900.0,76.1794,76.2428,76.116,76.2287,156900.0
2014-08-27 13:30:00,108.26,108.38,108.18,108.26,309800.0,76.2217,76.3061,76.1653,76.2217,309800.0
2014-08-27 13:40:00,108.26,108.48,108.18,108.47,127400.0,76.2217,76.3766,76.1653,76.3695,127400.0
2014-08-27 13:50:00,108.47,108.51,108.41,108.51,168800.0,76.3695,76.3977,76.3273,76.3977,168800.0
2014-08-27 14:00:00,108.51,108.54,108.3,108.32,129500.0,76.3977,76.4188,76.2498,76.2639,129500.0
2014-08-27 14:10:00,108.33,108.44,108.33,108.39,98700.0,76.2709,76.3484,76.2709,76.3132,98700.0
2014-08-27 14:20:00,108.39,108.48,108.3,108.33,123100.0,76.3132,76.3766,76.2498,76.2709,123100.0
2014-08-27 14:30:00,108.33,108.33,108.2,108.27,177800.0,76.2709,76.2709,76.1794,76.2287,177800.0
2014-08-27 14:40:00,108.26,108.28,108.12,108.17,205500.0,76.2217,76.2357,76.1231,76.1583,205500.0
2014-08-27 14:50:00,108.18,108.2,108.0,108.03,256000.0,76.1653,76.1794,76.0386,76.0597,256000.0
2014-08-27 15:00:00,108.04,108.05,107.43,107.47,519100.0,76.0668,76.0738,75.6373,75.6655,519100.0
2014-08-27 15:10:00,107.47,107.55,107.15,107.22,442400.0,75.6655,75.7218,75.4402,75.4894,442400.0
2014-08-27 15:20:00,107.23,107.57,107.13,107.48,341900.0,75.4965,75.7359,75.4261,75.6725,341900.0
2014-08-27 15:30:00,107.49,107.55,107.38,107.43,282400.0,75.6795,75.7218,75.6021,75.6373,282400.0
2014-08-27 15:40:00,107.43,107.54,107.33,107.35,345000.0,75.6373,75.7147,75.5669,75.581,345000.0
2014-08-27 15:50:00,107.35,107.49,107.27,107.48,974200.0,75.581,75.6795,75.5246,75.6725,974200.0
2014-08-28 09:30:00,107.0,107.29,106.74,107.12,610600.0,75.3345,75.5387,75.1515,75.419,610600.0
2014-08-28 09:40:00,107.12,107.66,107.04,107.4,538300.0,75.419,75.7992,75.3627,75.6162,538300.0
2014-08-28 09:50:00,107.4,108.11,107.32,107.97,485100.0,75.6162,76.116,75.5598,76.0175,485100.0
2014-08-28 10:00:00,108.0,108.09,107.79,107.82,299400.0,76.0386,76.102,75.8908,75.9119,299400.0
2014-08-28 10:10:00,107.82,107.96,107.73,107.92,176100.0,75.9119,76.0104,75.8485,75.9823,176100.0
2014-08-28 10:20:00,107.93,108.0,107.78,107.86,223900.0,75.9893,76.0386,75.8837,75.94,223900.0
2014-08-28 10:30:00,107.86,107.93,107.42,107.43,242900.0,75.94,75.9893,75.6302,75.6373,242900.0
2014-08-28 10:40:00,107.42,107.71,107.35,107.68,229900.0,75.6302,75.8344,75.581,75.8133,229900.0
2014-08-28 10:50:00,107.65,107.88,107.65,107.75,239400.0,75.7922,75.9541,75.7922,75.8626,239400.0
2014-08-28 11:00:00,107.77,107.81,107.52,107.62,182300.0,75.8767,75.9048,75.7007,75.7711,182300.0
2014-08-28 11:10:00,107.62,107.78,107.57,107.66,206600.0,75.7711,75.8837,75.7359,75.7992,206600.0
2014-08-28 11:20:00,107.63,107.66,107.25,107.35,276900.0,75.7781,75.7992,75.5106,75.581,276900.0
2014-08-28 11:30:00,107.35,107.39,107.1,107.31,317900.0,75.581,75.6091,75.4049,75.5528,317900.0
2014-08-28 11:40:00,107.3,107.33,107.06,107.12,193300.0,75.5458,75.5669,75.3768,75.419,193300.0
2014-08-28 11:50:00,107.11,107.22,107.0,107.12,178500.0,75.412,75.4894,75.3345,75.419,178500.0
2014-08-28 12:00:00,107.1,107.2,106.89,106.89,204500.0,75.4049,75.4754,75.2571,75.2571,204500.0
2014-08-28 12:10:00,106.89,107.2,106.86,107.17,198600.0,75.2571,75.4754,75.236,75.4542,198600.0
2014-08-28 12:20:00,107.17,107.34,107.15,107.33,209800.0,75.4542,75.5739,75.4402,75.5669,209800.0
2014-08-28 12:30:00,107.32,107.42,107.21,107.28,193100.0,75.5598,75.6302,75.4824,75.5317,193100.0
2014-08-28 12:40:00,107.29,107.36,107.22,107.3,157800.0,75.5387,75.588,75.4894,75.5458,157800.0
2014-08-28 12:50:00,107.29,107.42,107.29,107.39,106600.0,75.5387,75.6302,75.5387,75.6091,106600.0
2014-08-28 13:00:00,107.39,107.41,107.25,107.38,127800.0,75.6091,75.6232,75.5106,75.6021,127800.0
2014-08-28 13:10:00,107.36,107.42,107.32,107.41,160200.0,75.588,75.6302,75.5598,75.6232,160200.0
2014-08-28 13:20:00,107.41,107.51,107.35,107.46,125400.0,75.6232,75.6936,75.581,75.6584,125400.0
2014-08-28 13:30:00,107.46,107.78,107.46,107.72,213600.0,75.6584,75.8837,75.6584,75.8415,213600.0
2014-08-28 13:40:00,107.73,107.81,107.7,107.79,163600.0,75.8485,75.9048,75.8274,75.8908,163600.0
2014-08-28 13:50:00,107.8,107.81,107.71,107.74,138800.0,75.8978,75.9048,75.8344,75.8555,138800.0
2014-08-28 14:00:00,107.73,107.73,107.58,107.66,104400.0,75.8485,75.8485,75.7429,75.7992,104400.0
2014-08-28 14:10:00,107.66,107.74,107.57,107.74,164900.0,75.7992,75.8555,75.7359,75.8555,164900.0
2014-08-28 14:20:00,107.71,107.74,107.58,107.7,106400.0,75.8344,75.8555,75.7429,75.8274,106400.0
2014-08-28 14:30:00,107.7,107.71,107.54,107.59,169100.0,75.8274,75.8344,75.7147,75.7499,169100.0
2014-08-28 14:40:00,107.59,107.66,107.55,107.56,98200.0,75.7499,75.7992,75.7218,75.7288,98200.0
2014-08-28 14:50:00,107.56,107.65,107.5,107.55,141600.0,75.7288,75.7922,75.6866,75.7218,141600.0
2014-08-28 15:00:00,107.56,107.61,107.5,107.52,207400.0,75.7288,75.764,75.6866,75.7007,207400.0
2014-08-28 15:10:00,107.53,107.68,107.44,107.65,208800.0,75.7077,75.8133,75.6443,75.7922,208800.0
2014-08-28 15:20:00,107.65,107.72,107.65,107.69,129100.0,75.7922,75.8415,75.7922,75.8203,129100.0
2014-08-28 15:30:00,107.69,107.76,107.66,107.71,223000.0,75.8203,75.8696,75.7992,75.8344,223000.0
2014-08-28 15:40:00,107.71,107.76,107.63,107.64,255800.0,75.8344,75.8696,75.7781,75.7851,255800.0
2014-08-28 15:50:00,107.65,107.65,107.48,107.51,601900.0,75.7922,75.7922,75.6725,75.6936,601900.0
2014-08-29 09:30:00,107.9,108.24,107.57,107.98,720800.0,75.9682,76.2076,75.7359,76.0245,720800.0
2014-08-29 09:40:00,107.99,108.13,107.8,107.9,329400.0,76.0316,76.1301,75.8978,75.9682,329400.0
2014-08-29 09:50:00,107.89,107.99,107.65,107.95,242400.0,75.9612,76.0316,75.7922,76.0034,242400.0
2014-08-29 10:00:00,107.95,107.97,107.73,107.76,202400.0,76.0034,76.0175,75.8485,75.8696,202400.0
2014-08-29 10:10:00,107.77,107.92,107.61,107.73,221000.0,75.8767,75.9823,75.764,75.8485,221000.0
2014-08-29 10:20:00,107.73,107.87,107.5,107.67,236700.0,75.8485,75.9471,75.6866,75.8063,236700.0
2014-08-29 10:30:00,107.7,107.94,107.56,107.88,216900.0,75.8274,75.9964,75.7288,75.9541,216900.0
2014-08-29 10:40:00,107.87,108.02,107.78,107.85,234300.0,75.9471,76.0527,75.8837,75.933,234300.0
2014-08-29 10:50:00,107.85,108.01,107.82,107.95,213100.0,75.933,76.0456,75.9119,76.0034,213100.0
2014-08-29 11:00:00,107.95,108.02,107.88,108.0,168800.0,76.0034,76.0527,75.9541,76.0386,168800.0
2014-08-29 11:10:00,108.0,108.04,107.84,107.86,212100.0,76.0386,76.0668,75.926,75.94,212100.0
2014-08-29 11:20:00,107.87,107.91,107.76,107.86,167600.0,75.9471,75.9752,75.8696,75.94,167600.0
2014-08-29 11:30:00,107.85,108.02,107.83,107.99,282600.0,75.933,76.0527,75.9189,76.0316,282600.0
2014-08-29 11:40:00,107.99,108.0,107.89,107.93,186000.0,76.0316,76.0386,75.9612,75.9893,186000.0
2014-08-29 11:50:00,107.93,107.96,107.79,107.82,147800.0,75.9893,76.0104,75.8908,75.9119,147800.0
2014-08-29 12:00:00,107.81,107.98,107.8,107.94,189900.0,75.9048,76.0245,75.8978,75.9964,189900.0
2014-08-29 12:10:00,107.95,107.98,107.87,107.95,103900.0,76.0034,76.0245,75.9471,76.0034,103900.0
2014-08-29 12:20:00,107.95,108.01,107.88,107.9,195200.0,76.0034,76.0456,75.9541,75.9682,195200.0
2014-08-29 12:30:00,107.91,107.91,107.69,107.7,169900.0,75.9752,75.9752,75.8203,75.8274,169900.0
2014-08-29 12:40:00,107.69,107.73,107.59,107.69,100000.0,75.8203,75.8485,75.7499,75.8203,100000.0
2014-08-29 12:50:00,107.69,107.73,107.59,107.6,168700.0,75.8203,75.8485,75.7499,75.757,168700.0
2014-08-29 13:00:00,107.6,107.62,107.36,107.37,255300.0,75.757,75.7711,75.588,75.595,255300.0
2014-08-29 13:10:00,107.38,107.39,107.03,107.08,293900.0,75.6021,75.6091,75.3557,75.3909,293900.0
2014-08-29 13:20:00,107.09,107.1,106.78,106.91,425700.0,75.3979,75.4049,75.1796,75.2712,425700.0
2014-08-29 13:30:00,106.92,107.4,106.9,107.39,280700.0,75.2782,75.6162,75.2641,75.6091,280700.0
2014-08-29 13:40:00,107.38,107.41,107.25,107.37,148400.0,75.6021,75.6232,75.5106,75.595,148400.0
2014-08-29 13:50:00,107.37,107.38,107.25,107.26,111500.0,75.595,75.6021,75.5106,75.5176,111500.0
2014-08-29 14:00:00,107.25,107.3,107.14,107.29,242000.0,75.5106,75.5458,75.4331,75.5387,242000.0
2014-08-29 14:10:00,107.29,107.31,107.17,107.28,203000.0,75.5387,75.5528,75.4542,75.5317,203000.0
2014-08-29 14:20:00,107.28,107.3,107.2,107.27,117500.0,75.5317,75.5458,75.4754,75.5246,117500.0
2014-08-29 14:30:00,107.26,107.3,107.16,107.2,162800.0,75.5176,75.5458,75.4472,75.4754,162800.0
2014-08-29 14:40:00,107.2,107.41,107.18,107.41,129200.0,75.4754,75.6232,75.4613,75.6232,129200.0
2014-08-29 14:50:00,107.38,107.52,107.32,107.45,188900.0,75.6021,75.7007,75.5598,75.6514,188900.0
2014-08-29 15:00:00,107.46,107.51,107.39,107.44,110400.0,75.6584,75.6936,75.6091,75.6443,110400.0
2014-08-29 15:10:00,107.43,107.44,107.36,107.4,137300.0,75.6373,75.6443,75.588,75.6162,137300.0
2014-08-29 15:20:00,107.4,107.41,107.26,107.3,246400.0,75.6162,75.6232,75.5176,75.5458,246400.0
2014-08-29 15:30:00,107.29,107.5,107.22,107.36,337600.0,75.5387,75.6866,75.4894,75.588,337600.0
2014-08-29 15:40:00,107.36,107.43,107.28,107.32,366400.0,75.588,75.6373,75.5317,75.5598,366400.0
2014-08-29 15:50:00,107.32,107.64,107.31,107.57,832800.0,75.5598,75.7851,75.5528,75.7359,832800.0
2014-09-02 09:30:00,108.17,108.54,107.88,108.01,945800.0,76.1583,76.4188,75.9541,76.0456,945800.0
2014-09-02 09:40:00,108.02,108.12,107.62,107.63,452800.0,76.0527,76.1231,75.7711,75.7781,452800.0
2014-09-02 09:50:00,107.65,108.12,107.61,107.94,390100.0,75.7922,76.1231,75.764,75.9964,390100.0
2014-09-02 10:00:00,107.95,108.18,107.91,108.12,424100.0,76.0034,76.1653,75.9752,76.1231,424100.0
2014-09-02 10:10:00,108.12,108.34,108.01,108.05,269400.0,76.1231,76.278,76.0456,76.0738,269400.0
2014-09-02 10:20:00,108.05,108.48,108.04,108.45,298600.0,76.0738,76.3766,76.0668,76.3554,298600.0
2014-09-02 10:30:00,108.45,108.68,108.45,108.62,255600.0,76.3554,76.5174,76.3554,76.4751,255600.0
2014-09-02 10:40:00,108.62,108.63,108.38,108.49,197900.0,76.4751,76.4822,76.3061,76.3836,197900.0
2014-09-02 10:50:00,108.49,108.53,108.39,108.4,158000.0,76.3836,76.4118,76.3132,76.3202,158000.0
2014-09-02 11:00:00,108.4,108.57,108.39,108.51,196600.0,76.3202,76.4399,76.3132,76.3977,196600.0
2014-09-02 11:10:00,108.51,108.57,108.38,108.42,176100.0,76.3977,76.4399,76.3061,76.3343,176100.0
2014-09-02 11:20:00,108.43,108.67,108.42,108.65,205400.0,76.3413,76.5103,76.3343,76.4962,205400.0
2014-09-02 11:30:00,108.66,109.04,108.65,108.85,351900.0,76.5033,76.7708,76.4962,76.6371,351900.0
2014-09-02 11:40:00,108.85,109.25,108.83,109.22,599400.0,76.6371,76.9187,76.623,76.8976,599400.0
2014-09-02 11:50:00,109.22,109.28,108.98,109.06,243500.0,76.8976,76.9398,76.7286,76.7849,243500.0
2014-09-02 12:00:00,109.06,109.5,109.04,109.36,303100.0,76.7849,77.0947,76.7708,76.9961,303100.0
2014-09-02 12:10:00,109.37,109.42,109.18,109.31,180100.0,77.0032,77.0384,76.8694,76.9609,180100.0
2014-09-02 12:20:00,109.32,109.43,109.29,109.42,185700.0,76.968,77.0454,76.9468,77.0384,185700.0
2014-09-02 12:30:00,109.41,109.41,108.9,108.95,266900.0,77.0313,77.0313,76.6723,76.7075,266900.0
2014-09-02 12:40:00,108.94,109.1,108.94,109.04,201900.0,76.7004,76.8131,76.7004,76.7708,201900.0
2014-09-02 12:50:00,109.03,109.03,108.56,108.6,236000.0,76.7638,76.7638,76.4329,76.461,236000.0
2014-09-02 13:00:00,108.6,108.85,108.55,108.8,206700.0,76.461,76.6371,76.4258,76.6019,206700.0
2014-09-02 13:10:00,108.8,109.09,108.8,109.01,128800.0,76.6019,76.806,76.6019,76.7497,128800.0
2014-09-02 13:20:00,109.01,109.16,108.91,108.93,228100.0,76.7497,76.8553,76.6793,76.6934,228100.0
2014-09-02 13:30:00,108.94,109.07,108.91,109.05,240100.0,76.7004,76.7919,76.6793,76.7779,240100.0
2014-09-02 13:40:00,109.06,109.06,108.85,108.96,184800.0,76.7849,76.7849,76.6371,76.7145,184800.0
2014-09-02 13:50:00,108.98,109.12,108.98,109.03,213400.0,76.7286,76.8272,76.7286,76.7638,213400.0
2014-09-02 14:00:00,109.03,109.25,109.0,109.06,210100.0,76.7638,76.9187,76.7427,76.7849,210100.0
2014-09-02 14:10:00,109.05,109.15,108.88,108.94,192700.0,76.7779,76.8483,76.6582,76.7004,192700.0
2014-09-02 14:20:00,108.94,109.0,108.8,108.95,152600.0,76.7004,76.7427,76.6019,76.7075,152600.0
2014-09-02 14:30:00,108.95,109.13,108.95,109.0,221800.0,76.7075,76.8342,76.7075,76.7427,221800.0
2014-09-02 14:40:00,109.0,109.02,108.77,108.82,219400.0,76.7427,76.7567,76.5807,76.6159,219400.0
2014-09-02 14:50:00,108.82,108.84,108.75,108.77,151500.0,76.6159,76.63,76.5666,76.5807,151500.0
2014-09-02 15:00:00,108.77,108.81,108.59,108.61,149700.0,76.5807,76.6089,76.454,76.4681,149700.0
2014-09-02 15:10:00,108.61,108.62,108.56,108.59,176500.0,76.4681,76.4751,76.4329,76.454,176500.0
2014-09-02 15:20:00,108.6,108.64,108.52,108.52,174300.0,76.461,76.4892,76.4047,76.4047,174300.0
2014-09-02 15:30:00,108.52,108.68,108.44,108.67,295800.0,76.4047,76.5174,76.3484,76.5103,295800.0
2014-09-02 15:40:00,108.67,108.95,108.67,108.84,275000.0,76.5103,76.7075,76.5103,76.63,275000.0
2014-09-02 15:50:00,108.85,109.35,108.84,109.35,905700.0,76.6371,76.9891,76.63,76.9891,905700.0
2014-09-03 09:30:00,110.0,110.64,109.67,110.63,952900.0,77.4467,77.8973,77.2144,77.8903,952900.0
2014-09-03 09:40:00,110.63,110.64,110.06,110.46,326200.0,77.8903,77.8973,77.489,77.7706,326200.0
2014-09-03 09:50:00,110.46,110.5,109.87,110.0,400700.0,77.7706,77.7988,77.3552,77.4467,400700.0
2014-09-03 10:00:00,110.02,110.09,109.1,109.14,613000.0,77.4608,77.5101,76.8131,76.8412,613000.0
2014-09-03 10:10:00,109.15,109.75,109.15,109.45,391900.0,76.8483,77.2707,76.8483,77.0595,391900.0
2014-09-03 10:20:00,109.45,109.49,109.05,109.12,346000.0,77.0595,77.0877,76.7779,76.8272,346000.0
2014-09-03 10:30:00,109.13,109.33,109.01,109.08,339600.0,76.8342,76.975,76.7497,76.799,339600.0
2014-09-03 10:40:00,109.08,109.44,109.06,109.31,272400.0,76.799,77.0525,76.7849,76.9609,272400.0
2014-09-03 10:50:00,109.3,109.41,109.08,109.38,293000.0,76.9539,77.0313,76.799,77.0102,293000.0
2014-09-03 11:00:00,109.37,109.37,109.24,109.28,206100.0,77.0032,77.0032,76.9116,76.9398,206100.0
2014-09-03 11:10:00,109.26,109.29,108.81,108.85,353400.0,76.9257,76.9468,76.6089,76.6371,353400.0
2014-09-03 11:20:00,108.83,108.96,108.7,108.77,386800.0,76.623,76.7145,76.5314,76.5807,386800.0
2014-09-03 11:30:00,108.78,108.98,108.5,108.51,394600.0,76.5878,76.7286,76.3906,76.3977,394600.0
2014-09-03 11:40:00,108.51,108.73,108.44,108.7,410500.0,76.3977,76.5526,76.3484,76.5314,410500.0
2014-09-03 11:50:00,108.7,108.93,108.55,108.55,215300.0,76.5314,76.6934,76.4258,76.4258,215300.0
2014-09-03 12:00:00,108.55,108.63,108.34,108.59,236900.0,76.4258,76.4822,76.278,76.454,236900.0
2014-09-03 12:10:00,108.6,108.92,108.56,108.71,220800.0,76.461,76.6863,76.4329,76.5385,220800.0
2014-09-03 12:20:00,108.71,108.83,108.63,108.78,417900.0,76.5385,76.623,76.4822,76.5878,417900.0
2014-09-03 12:30:00,108.78,108.79,108.37,108.55,235600.0,76.5878,76.5948,76.2991,76.4258,235600.0
2014-09-03 12:40:00,108.56,108.76,108.45,108.62,247500.0,76.4329,76.5737,76.3554,76.4751,247500.0
2014-09-03 12:50:00,108.63,108.73,108.59,108.63,173300.0,76.4822,76.5526,76.454,76.4822,173300.0
2014-09-03 13:00:00,108.63,108.71,108.59,108.65,124000.0,76.4822,76.5385,76.454,76.4962,124000.0
2014-09-03 13:10:00,108.66,108.73,108.51,108.53,193300.0,76.5033,76.5526,76.3977,76.4118,193300.0
2014-09-03 13:20:00,108.52,108.73,108.44,108.61,153100.0,76.4047,76.5526,76.3484,76.4681,153100.0
2014-09-03 13:30:00,108.61,108.7,108.48,108.56,200000.0,76.4681,76.5314,76.3766,76.4329,200000.0
2014-09-03 13:40:00,108.57,108.63,108.51,108.57,99800.0,76.4399,76.4822,76.3977,76.4399,99800.0
2014-09-03 13:50:00,108.58,108.68,108.5,108.67,97800.0,76.447,76.5174,76.3906,76.5103,97800.0
2014-09-03 14:00:00,108.68,108.74,108.61,108.67,170000.0,76.5174,76.5596,76.4681,76.5103,170000.0
2014-09-03 14:10:00,108.68,108.83,108.67,108.8,181100.0,76.5174,76.623,76.5103,76.6019,181100.0
2014-09-03 14:20:00,108.8,109.01,108.75,108.99,248000.0,76.6019,76.7497,76.5666,76.7356,248000.0
2014-09-03 14:30:00,108.99,109.2,108.87,109.13,187600.0,76.7356,76.8835,76.6511,76.8342,187600.0
2014-09-03 14:40:00,109.14,109.3,109.04,109.05,237900.0,76.8412,76.9539,76.7708,76.7779,237900.0
2014-09-03 14:50:00,109.05,109.07,108.66,108.77,270400.0,76.7779,76.7919,76.5033,76.5807,270400.0
2014-09-03 15:00:00,108.76,108.76,108.5,108.63,215200.0,76.5737,76.5737,76.3906,76.4822,215200.0
2014-09-03 15:10:00,108.63,108.96,108.6,108.94,251400.0,76.4822,76.7145,76.461,76.7004,251400.0
2014-09-03 15:20:00,108.94,109.13,108.88,109.03,208100.0,76.7004,76.8342,76.6582,76.7638,208100.0
2014-09-03 15:30:00,109.02,109.25,109.02,109.16,224300.0,76.7567,76.9187,76.7567,76.8553,224300.0
2014-09-03 15:40:00,109.15,109.23,109.05,109.12,228900.0,76.8483,76.9046,76.7779,76.8272,228900.0
2014-09-03 15:50:00,109.11,109.47,109.1,109.43,558500.0,76.8201,77.0736,76.8131,77.0454,558500.0
2014-09-04 09:30:00,109.81,110.0,109.25,109.5,715200.0,77.313,77.4467,76.9187,77.0947,715200.0
2014-09-04 09:40:00,109.53,109.84,109.47,109.53,245200.0,77.1158,77.3341,77.0736,77.1158,245200.0
2014-09-04 09:50:00,109.54,109.85,109.54,109.68,223800.0,77.1229,77.3411,77.1229,77.2214,223800.0
2014-09-04 10:00:00,109.68,109.72,109.46,109.51,203500.0,77.2214,77.2496,77.0665,77.1017,203500.0
2014-09-04 10:10:00,109.53,109.6,109.4,109.42,211600.0,77.1158,77.1651,77.0243,77.0384,211600.0
2014-09-04 10:20:00,109.42,109.57,109.4,109.5,186600.0,77.0384,77.144,77.0243,77.0947,186600.0
2014-09-04 10:30:00,109.49,109.55,109.07,109.13,257700.0,77.0877,77.1299,76.7919,76.8342,257700.0
2014-09-04 10:40:00,109.13,109.34,109.05,109.32,209300.0,76.8342,76.982,76.7779,76.968,209300.0
2014-09-04 10:50:00,109.33,109.53,109.3,109.4,204900.0,76.975,77.1158,76.9539,77.0243,204900.0
2014-09-04 11:00:00,109.39,109.48,109.25,109.29,189300.0,77.0172,77.0806,76.9187,76.9468,189300.0
2014-09-04 11:10:00,109.29,109.34,109.12,109.2,179300.0,76.9468,76.982,76.8272,76.8835,179300.0
2014-09-04 11:20:00,109.2,109.23,108.85,108.85,276700.0,76.8835,76.9046,76.6371,76.6371,276700.0
2014-09-04 11:30:00,108.86,108.93,108.75,108.87,193400.0,76.6441,76.6934,76.5666,76.6511,193400.0
2014-09-04 11:40:00,108.86,109.08,108.85,109.08,150300.0,76.6441,76.799,76.6371,76.799,150300.0
2014-09-04 11:50:00,109.06,109.1,108.95,109.08,121600.0,76.7849,76.8131,76.7075,76.799,121600.0
2014-09-04 12:00:00,109.08,109.17,108.94,108.96,198400.0,76.799,76.8624,76.7004,76.7145,198400.0
2014-09-04 12:10:00,108.96,109.02,108.91,109.01,115800.0,76.7145,76.7567,76.6793,76.7497,115800.0
2014-09-04 12:20:00,109.01,109.01,108.65,108.75,159700.0,76.7497,76.7497,76.4962,76.5666,159700.0
2014-09-04 12:30:00,108.76,108.85,108.56,108.76,221800.0,76.5737,76.6371,76.4329,76.5737,221800.0
2014-09-04 12:40:00,108.76,108.92,108.73,108.77,95600.0,76.5737,76.6863,76.5526,76.5807,95600.0
2014-09-04 12:50:00,108.8,108.88,108.77,108.86,156100.0,76.6019,76.6582,76.5807,76.6441,156100.0
2014-09-04 13:00:00,108.86,109.05,108.78,109.01,95600.0,76.6441,76.7779,76.5878,76.7497,95600.0
2014-09-04 13:10:00,109.03,109.03,108.84,108.87,95100.0,76.7638,76.7638,76.63,76.6511,95100.0
2014-09-04 13:20:00,108.87,109.11,108.84,109.06,136500.0,76.6511,76.8201,76.63,76.7849,136500.0
2014-09-04 13:30:00,109.06,109.23,109.02,109.02,126700.0,76.7849,76.9046,76.7567,76.7567,126700.0
2014-09-04 13:40:00,109.01,109.03,108.71,108.75,116700.0,76.7497,76.7638,76.5385,76.5666,116700.0
2014-09-04 13:50:00,108.75,108.83,108.74,108.76,119100.0,76.5666,76.623,76.5596,76.5737,119100.0
2014-09-04 14:00:00,108.78,108.87,108.73,108.74,197300.0,76.5878,76.6511,76.5526,76.5596,197300.0
2014-09-04 14:10:00,108.75,108.84,108.58,108.58,139100.0,76.5666,76.63,76.447,76.447,139100.0
2014-09-04 14:20:00,108.58,108.69,108.53,108.64,157700.0,76.447,76.5244,76.4118,76.4892,157700.0
2014-09-04 14:30:00,108.63,108.66,108.3,108.4,292600.0,76.4822,76.5033,76.2498,76.3202,292600.0
2014-09-04 14:40:00,108.42,108.43,108.21,108.3,256800.0,76.3343,76.3413,76.1865,76.2498,256800.0
2014-09-04 14:50:00,108.3,108.3,107.7,107.78,577900.0,76.2498,76.2498,75.8274,75.8837,577900.0
2014-09-04 15:00:00,107.79,107.84,107.11,107.24,590500.0,75.8908,75.926,75.412,75.5035,590500.0
2014-09-04 15:10:00,107.25,107.27,106.27,106.31,903800.0,75.5106,75.5246,74.8206,74.8487,903800.0
2014-09-04 15:20:00,106.3,107.17,106.27,107.15,566300.0,74.8417,75.4542,74.8206,75.4402,566300.0
2014-09-04 15:30:00,107.15,107.16,106.66,106.69,547600.0,75.4402,75.4472,75.0952,75.1163,547600.0
2014-09-04 15:40:00,106.69,106.92,106.53,106.92,558200.0,75.1163,75.2782,75.0036,75.2782,558200.0
2014-09-04 15:50:00,106.92,107.04,106.75,106.86,706400.0,75.2782,75.3627,75.1585,75.236,706400.0
2014-09-05 09:30:00,106.4,106.5,102.13,102.51,3574100.0,74.9121,74.9825,71.9058,72.1733,3574100.0
2014-09-05 09:40:00,102.55,103.24,97.54,103.05,4642900.0,72.2015,72.6873,68.6741,72.5535,4642900.0
2014-09-05 09:50:00,103.06,104.38,102.7,103.5,1943200.0,72.5605,73.4899,72.3071,72.8703,1943200.0
2014-09-05 10:00:00,103.51,103.84,101.97,102.12,1254200.0,72.8774,73.1097,71.7931,71.8987,1254200.0
2014-09-05 10:10:00,102.13,102.25,101.37,101.83,1285500.0,71.9058,71.9903,71.3707,71.6945,1285500.0
2014-09-05 10:20:00,101.85,102.25,101.39,101.66,808500.0,71.7086,71.9903,71.3848,71.5749,808500.0
2014-09-05 10:30:00,101.67,102.19,101.56,102.05,513900.0,71.5819,71.948,71.5044,71.8494,513900.0
2014-09-05 10:40:00,102.03,102.06,101.57,101.75,694400.0,71.8354,71.8565,71.5115,71.6382,694400.0
2014-09-05 10:50:00,101.75,102.18,101.7,101.82,600400.0,71.6382,71.941,71.603,71.6875,600400.0
2014-09-05 11:00:00,101.82,101.85,101.45,101.67,688900.0,71.6875,71.7086,71.427,71.5819,688900.0
2014-09-05 11:10:00,101.67,101.88,101.52,101.79,434200.0,71.5819,71.7297,71.4763,71.6664,434200.0
2014-09-05 11:20:00,101.79,102.0,100.9,101.76,617700.0,71.6664,71.8142,71.0398,71.6453,617700.0
2014-09-05 11:30:00,101.76,101.93,101.7,101.8,377700.0,71.6453,71.765,71.603,71.6734,377700.0
2014-09-05 11:40:00,101.79,101.96,101.76,101.93,428000.0,71.6664,71.7861,71.6453,71.765,428000.0
2014-09-05 11:50:00,101.92,103.0,101.92,102.95,824500.0,71.7579,72.5183,71.7579,72.4831,824500.0
2014-09-05 12:00:00,102.92,102.93,102.45,102.52,471100.0,72.462,72.469,72.1311,72.1803,471100.0
2014-09-05 12:10:00,102.53,102.82,102.33,102.58,285800.0,72.1874,72.3916,72.0466,72.2226,285800.0
2014-09-05 12:20:00,102.6,103.09,102.6,102.99,331800.0,72.2367,72.5817,72.2367,72.5113,331800.0
2014-09-05 12:30:00,102.98,103.29,102.78,102.98,440000.0,72.5042,72.7225,72.3634,72.5042,440000.0
2014-09-05 12:40:00,102.97,103.49,102.97,103.26,461700.0,72.4972,72.8633,72.4972,72.7014,461700.0
2014-09-05 12:50:00,103.26,103.94,103.18,103.91,554300.0,72.7014,73.1801,72.645,73.159,554300.0
2014-09-05 13:00:00,103.92,104.63,103.91,104.43,793500.0,73.166,73.6659,73.159,73.5251,793500.0
2014-09-05 13:10:00,104.43,104.45,104.01,104.09,451000.0,73.5251,73.5392,73.2294,73.2857,451000.0
2014-09-05 13:20:00,104.1,104.18,103.36,103.55,409500.0,73.2928,73.3491,72.7718,72.9055,409500.0
2014-09-05 13:30:00,103.56,104.32,103.54,104.3,345300.0,72.9126,73.4477,72.8985,73.4336,345300.0
2014-09-05 13:40:00,104.29,104.38,104.04,104.07,363600.0,73.4265,73.4899,73.2505,73.2716,363600.0
2014-09-05 13:50:00,104.08,104.15,103.93,104.05,277200.0,73.2787,73.328,73.1731,73.2576,277200.0
2014-09-05 14:00:00,104.04,104.44,104.03,104.22,322800.0,73.2505,73.5321,73.2435,73.3773,322800.0
2014-09-05 14:10:00,104.23,104.56,104.21,104.34,333000.0,73.3843,73.6166,73.3702,73.4617,333000.0
2014-09-05 14:20:00,104.35,104.72,104.32,104.65,409600.0,73.4688,73.7293,73.4477,73.68,409600.0
2014-09-05 14:30:00,104.65,104.72,104.16,104.18,550100.0,73.68,73.7293,73.335,73.3491,550100.0
2014-09-05 14:40:00,104.16,104.48,104.0,104.46,340900.0,73.335,73.5603,73.2224,73.5462,340900.0
2014-09-05 14:50:00,104.45,104.72,104.4,104.68,315900.0,73.5392,73.7293,73.504,73.7011,315900.0
2014-09-05 15:00:00,104.67,104.72,104.45,104.7,295600.0,73.6941,73.7293,73.5392,73.7152,295600.0
2014-09-05 15:10:00,104.7,104.97,104.56,104.63,468900.0,73.7152,73.9053,73.6166,73.6659,468900.0
2014-09-05 15:20:00,104.64,104.84,104.61,104.63,468700.0,73.673,73.8138,73.6518,73.6659,468700.0
2014-09-05 15:30:00,104.64,104.94,104.64,104.88,716200.0,73.673,73.8842,73.673,73.8419,716200.0
2014-09-05 15:40:00,104.87,104.97,104.79,104.97,676500.0,73.8349,73.9053,73.7786,73.9053,676500.0
2014-09-05 15:50:00,104.96,105.42,104.96,105.35,1484400.0,73.8983,74.2221,73.8983,74.1728,1484400.0
2014-09-08 09:30:00,104.95,105.89,104.74,105.8,1040200.0,73.8912,74.553,73.7434,74.4897,1040200.0
2014-09-08 09:40:00,105.81,106.1,105.44,105.91,495000.0,74.4967,74.7009,74.2362,74.5671,495000.0
2014-09-08 09:50:00,105.92,105.95,105.5,105.62,391100.0,74.5742,74.5953,74.2785,74.3629,391100.0
2014-09-08 10:00:00,105.62,105.87,105.42,105.82,401700.0,74.3629,74.539,74.2221,74.5037,401700.0
2014-09-08 10:10:00,105.83,106.16,105.74,105.93,378500.0,74.5108,74.7431,74.4474,74.5812,378500.0
2014-09-08 10:20:00,105.9,106.2,105.84,106.2,298500.0,74.5601,74.7713,74.5178,74.7713,298500.0
2014-09-08 10:30:00,106.19,106.39,105.95,106.17,316300.0,74.7643,74.9051,74.5953,74.7502,316300.0
2014-09-08 10:40:00,106.17,106.62,106.15,106.4,260000.0,74.7502,75.067,74.7361,74.9121,260000.0
2014-09-08 10:50:00,106.41,106.85,106.31,106.84,292000.0,74.9191,75.2289,74.8487,75.2219,292000.0
2014-09-08 11:00:00,106.85,106.85,106.37,106.58,250800.0,75.2289,75.2289,74.891,75.0388,250800.0
2014-09-08 11:10:00,106.58,106.59,106.37,106.59,116900.0,75.0388,75.0459,74.891,75.0459,116900.0
2014-09-08 11:20:00,106.58,106.77,106.51,106.56,159200.0,75.0388,75.1726,74.9896,75.0248,159200.0
2014-09-08 11:30:00,106.55,106.63,106.41,106.43,218700.0,75.0177,75.074,74.9191,74.9332,218700.0
2014-09-08 11:40:00,106.43,106.43,105.83,105.86,296800.0,74.9332,74.9332,74.5108,74.5319,296800.0
2014-09-08 11:50:00,105.86,105.87,105.55,105.63,274300.0,74.5319,74.539,74.3137,74.37,274300.0
2014-09-08 12:00:00,105.64,106.05,105.6,106.02,187400.0,74.377,74.6657,74.3489,74.6446,187400.0
2014-09-08 12:10:00,106.02,106.02,105.78,105.94,131700.0,74.6446,74.6446,74.4756,74.5882,131700.0
2014-09-08 12:20:00,105.93,106.04,105.83,105.99,119300.0,74.5812,74.6586,74.5108,74.6234,119300.0
2014-09-08 12:30:00,105.98,106.22,105.98,106.18,165900.0,74.6164,74.7854,74.6164,74.7572,165900.0
2014-09-08 12:40:00,106.17,106.4,106.11,106.27,129500.0,74.7502,74.9121,74.7079,74.8206,129500.0
2014-09-08 12:50:00,106.26,106.32,105.96,105.96,172900.0,74.8135,74.8558,74.6023,74.6023,172900.0
2014-09-08 13:00:00,105.95,106.01,105.82,105.9,177500.0,74.5953,74.6375,74.5037,74.5601,177500.0
2014-09-08 13:10:00,105.9,105.96,105.58,105.58,149100.0,74.5601,74.6023,74.3348,74.3348,149100.0
2014-09-08 13:20:00,105.56,105.86,105.53,105.7,179300.0,74.3207,74.5319,74.2996,74.4193,179300.0
2014-09-08 13:30:00,105.7,105.74,105.26,105.45,241600.0,74.4193,74.4474,74.1095,74.2432,241600.0
2014-09-08 13:40:00,105.45,105.49,105.28,105.43,183900.0,74.2432,74.2714,74.1236,74.2292,183900.0
2014-09-08 13:50:00,105.43,105.77,105.38,105.74,156300.0,74.2292,74.4685,74.194,74.4474,156300.0
2014-09-08 14:00:00,105.74,106.14,105.74,106.01,190500.0,74.4474,74.729,74.4474,74.6375,190500.0
2014-09-08 14:10:00,106.0,106.13,105.85,106.03,214500.0,74.6305,74.722,74.5249,74.6516,214500.0
2014-09-08 14:20:00,106.03,106.05,105.79,105.98,95900.0,74.6516,74.6657,74.4826,74.6164,95900.0
2014-09-08 14:30:00,105.98,106.09,105.94,106.04,165800.0,74.6164,74.6938,74.5882,74.6586,165800.0
2014-09-08 14:40:00,106.01,106.17,105.95,106.15,140200.0,74.6375,74.7502,74.5953,74.7361,140200.0
2014-09-08 14:50:00,106.15,106.34,106.08,106.13,180700.0,74.7361,74.8699,74.6868,74.722,180700.0
2014-09-08 15:00:00,106.15,106.35,106.15,106.25,120800.0,74.7361,74.8769,74.7361,74.8065,120800.0
2014-09-08 15:10:00,106.26,106.32,106.18,106.28,145800.0,74.8135,74.8558,74.7572,74.8276,145800.0
2014-09-08 15:20:00,106.28,106.46,106.27,106.41,193400.0,74.8276,74.9543,74.8206,74.9191,193400.0
2014-09-08 15:30:00,106.41,106.56,106.4,106.55,241800.0,74.9191,75.0248,74.9121,75.0177,241800.0
2014-09-08 15:40:00,106.55,106.58,106.32,106.38,285900.0,75.0177,75.0388,74.8558,74.898,285900.0
2014-09-08 15:50:00,106.39,106.6,106.39,106.53,748800.0,74.9051,75.0529,74.9051,75.0036,748800.0
2014-09-09 09:30:00,106.9,106.98,104.32,105.28,1522600.0,75.2641,75.3205,73.4477,74.1236,1522600.0
2014-09-09 09:40:00,105.28,106.33,105.16,105.86,548400.0,74.1236,74.8628,74.0391,74.5319,548400.0
2014-09-09 09:50:00,105.87,105.89,105.33,105.7,387600.0,74.539,74.553,74.1588,74.4193,387600.0
2014-09-09 10:00:00,105.69,106.2,105.65,106.01,290000.0,74.4122,74.7713,74.3841,74.6375,290000.0
2014-09-09 10:10:00,106.01,106.2,105.84,106.13,282400.0,74.6375,74.7713,74.5178,74.722,282400.0
2014-09-09 10:20:00,106.14,106.41,105.95,106.34,398500.0,74.729,74.9191,74.5953,74.8699,398500.0
2014-09-09 10:30:00,106.34,106.68,106.33,106.62,658800.0,74.8699,75.1092,74.8628,75.067,658800.0
2014-09-09 10:40:00,106.6,106.8,106.52,106.64,305100.0,75.0529,75.1937,74.9966,75.0811,305100.0
2014-09-09 10:50:00,106.64,106.73,106.38,106.54,259100.0,75.0811,75.1444,74.898,75.0107,259100.0
2014-09-09 11:00:00,106.54,106.82,106.31,106.69,261200.0,75.0107,75.2078,74.8487,75.1163,261200.0
2014-09-09 11:10:00,106.68,106.78,106.46,106.5,207500.0,75.1092,75.1796,74.9543,74.9825,207500.0
2014-09-09 11:20:00,106.5,106.59,106.22,106.32,197900.0,74.9825,75.0459,74.7854,74.8558,197900.0
2014-09-09 11:30:00,106.32,106.35,106.03,106.06,280300.0,74.8558,74.8769,74.6516,74.6727,280300.0
2014-09-09 11:40:00,106.05,106.18,105.9,106.01,284000.0,74.6657,74.7572,74.5601,74.6375,284000.0
2014-09-09 11:50:00,105.99,106.01,105.67,105.81,292500.0,74.6234,74.6375,74.3981,74.4967,292500.0
2014-09-09 12:00:00,105.81,106.2,105.71,106.17,251400.0,74.4967,74.7713,74.4263,74.7502,251400.0
2014-09-09 12:10:00,106.15,106.69,106.12,106.53,287700.0,74.7361,75.1163,74.715,75.0036,287700.0
2014-09-09 12:20:00,106.54,106.62,106.31,106.34,151400.0,75.0107,75.067,74.8487,74.8699,151400.0
2014-09-09 12:30:00,106.35,106.53,106.32,106.47,162900.0,74.8769,75.0036,74.8558,74.9614,162900.0
2014-09-09 12:40:00,106.47,106.52,106.43,106.45,94400.0,74.9614,74.9966,74.9332,74.9473,94400.0
2014-09-09 12:50:00,106.45,106.49,106.22,106.27,208500.0,74.9473,74.9755,74.7854,74.8206,208500.0
2014-09-09 13:00:00,106.27,106.32,106.06,106.07,294000.0,74.8206,74.8558,74.6727,74.6798,294000.0
2014-09-09 13:10:00,106.08,106.36,106.06,106.33,167400.0,74.6868,74.8839,74.6727,74.8628,167400.0
2014-09-09 13:20:00,106.33,106.55,106.26,106.53,114700.0,74.8628,75.0177,74.8135,75.0036,114700.0
2014-09-09 13:30:00,106.53,106.68,106.53,106.64,167200.0,75.0036,75.1092,75.0036,75.0811,167200.0
2014-09-09 13:40:00,106.65,106.82,106.64,106.75,190100.0,75.0881,75.2078,75.0811,75.1585,190100.0
2014-09-09 13:50:00,106.75,106.78,106.52,106.55,163800.0,75.1585,75.1796,74.9966,75.0177,163800.0
2014-09-09 14:00:00,106.55,106.68,106.4,106.44,189300.0,75.0177,75.1092,74.9121,74.9403,189300.0
2014-09-09 14:10:00,106.45,106.51,106.32,106.43,121300.0,74.9473,74.9896,74.8558,74.9332,121300.0
2014-09-09 14:20:00,106.45,106.49,106.37,106.45,144000.0,74.9473,74.9755,74.891,74.9473,144000.0
2014-09-09 14:30:00,106.45,106.51,106.38,106.41,201400.0,74.9473,74.9896,74.898,74.9191,201400.0
2014-09-09 14:40:00,106.41,106.46,106.32,106.33,145700.0,74.9191,74.9543,74.8558,74.8628,145700.0
2014-09-09 14:50:00,106.34,106.46,105.99,106.22,298500.0,74.8699,74.9543,74.6234,74.7854,298500.0
2014-09-09 15:00:00,106.22,106.23,105.95,106.06,285600.0,74.7854,74.7924,74.5953,74.6727,285600.0
2014-09-09 15:10:00,106.05,106.07,105.68,105.75,320900.0,74.6657,74.6798,74.4052,74.4545,320900.0
2014-09-09 15:20:00,105.74,105.75,105.37,105.69,233700.0,74.4474,74.4545,74.1869,74.4122,233700.0
2014-09-09 15:30:00,105.7,106.15,105.69,106.04,340700.0,74.4193,74.7361,74.4122,74.6586,340700.0
2014-09-09 15:40:00,106.04,106.07,105.72,105.99,390300.0,74.6586,74.6798,74.4333,74.6234,390300.0
2014-09-09 15:50:00,106.0,106.0,105.72,105.89,638600.0,74.6305,74.6305,74.4333,74.553,638600.0
2014-09-10 09:30:00,105.93,106.85,105.76,106.56,562100.0,74.5812,75.2289,74.4615,75.0248,562100.0
2014-09-10 09:40:00,106.56,106.85,106.17,106.78,273700.0,75.0248,75.2289,74.7502,75.1796,273700.0
2014-09-10 09:50:00,106.79,107.33,106.79,107.23,437800.0,75.1867,75.5669,75.1867,75.4965,437800.0
2014-09-10 10:00:00,107.23,107.68,107.05,107.67,351900.0,75.4965,75.8133,75.3697,75.8063,351900.0
2014-09-10 10:10:00,107.67,108.19,107.57,107.63,377600.0,75.8063,76.1724,75.7359,75.7781,377600.0
2014-09-10 10:20:00,107.62,107.8,107.47,107.6,236300.0,75.7711,75.8978,75.6655,75.757,236300.0
2014-09-10 10:30:00,107.6,107.78,107.1,107.17,391500.0,75.757,75.8837,75.4049,75.4542,391500.0
2014-09-10 10:40:00,107.15,107.57,107.13,107.36,275400.0,75.4402,75.7359,75.4261,75.588,275400.0
2014-09-10 10:50:00,107.32,107.48,107.22,107.38,182500.0,75.5598,75.6725,75.4894,75.6021,182500.0
2014-09-10 11:00:00,107.38,107.49,107.16,107.33,130200.0,75.6021,75.6795,75.4472,75.5669,130200.0
2014-09-10 11:10:00,107.33,107.43,107.17,107.26,231700.0,75.5669,75.6373,75.4542,75.5176,231700.0
2014-09-10 11:20:00,107.24,107.24,106.81,106.97,201600.0,75.5035,75.5035,75.2008,75.3134,201600.0
2014-09-10 11:30:00,106.96,107.14,106.76,107.01,568100.0,75.3064,75.4331,75.1656,75.3416,568100.0
2014-09-10 11:40:00,107.0,107.09,106.96,107.07,145300.0,75.3345,75.3979,75.3064,75.3838,145300.0
2014-09-10 11:50:00,107.1,107.25,107.03,107.06,114400.0,75.4049,75.5106,75.3557,75.3768,114400.0
2014-09-10 12:00:00,107.06,107.15,107.03,107.15,105100.0,75.3768,75.4402,75.3557,75.4402,105100.0
2014-09-10 12:10:00,107.15,107.31,107.08,107.22,183800.0,75.4402,75.5528,75.3909,75.4894,183800.0
2014-09-10 12:20:00,107.24,107.43,107.18,107.37,110200.0,75.5035,75.6373,75.4613,75.595,110200.0
2014-09-10 12:30:00,107.37,107.52,107.28,107.49,170600.0,75.595,75.7007,75.5317,75.6795,170600.0
2014-09-10 12:40:00,107.5,107.5,107.32,107.46,145200.0,75.6866,75.6866,75.5598,75.6584,145200.0
2014-09-10 12:50:00,107.46,107.71,107.4,107.63,129400.0,75.6584,75.8344,75.6162,75.7781,129400.0
2014-09-10 13:00:00,107.63,107.92,107.62,107.84,170200.0,75.7781,75.9823,75.7711,75.926,170200.0
2014-09-10 13:10:00,107.84,107.93,107.72,107.76,130400.0,75.926,75.9893,75.8415,75.8696,130400.0
2014-09-10 13:20:00,107.76,107.83,107.65,107.82,108000.0,75.8696,75.9189,75.7922,75.9119,108000.0
2014-09-10 13:30:00,107.84,107.87,107.55,107.61,239300.0,75.926,75.9471,75.7218,75.764,239300.0
2014-09-10 13:40:00,107.61,107.69,107.39,107.56,164700.0,75.764,75.8203,75.6091,75.7288,164700.0
2014-09-10 13:50:00,107.57,107.7,107.5,107.57,97300.0,75.7359,75.8274,75.6866,75.7359,97300.0
2014-09-10 14:00:00,107.58,107.71,107.52,107.53,109400.0,75.7429,75.8344,75.7007,75.7077,109400.0
2014-09-10 14:10:00,107.54,107.67,107.38,107.64,283600.0,75.7147,75.8063,75.6021,75.7851,283600.0
2014-09-10 14:20:00,107.65,107.88,107.6,107.6,271100.0,75.7922,75.9541,75.757,75.757,271100.0
2014-09-10 14:30:00,107.62,107.7,107.55,107.68,302400.0,75.7711,75.8274,75.7218,75.8133,302400.0
2014-09-10 14:40:00,107.67,107.83,107.67,107.78,97300.0,75.8063,75.9189,75.8063,75.8837,97300.0
2014-09-10 14:50:00,107.8,107.94,107.69,107.82,135100.0,75.8978,75.9964,75.8203,75.9119,135100.0
2014-09-10 15:00:00,107.81,108.17,107.8,108.15,295200.0,75.9048,76.1583,75.8978,76.1442,295200.0
2014-09-10 15:10:00,108.12,108.17,107.95,108.1,215200.0,76.1231,76.1583,76.0034,76.109,215200.0
2014-09-10 15:20:00,108.1,108.1,107.8,107.92,168800.0,76.109,76.109,75.8978,75.9823,168800.0
2014-09-10 15:30:00,107.92,108.01,107.85,107.96,221400.0,75.9823,76.0456,75.933,76.0104,221400.0
2014-09-10 15:40:00,107.96,108.02,107.91,107.94,372300.0,76.0104,76.0527,75.9752,75.9964,372300.0
2014-09-10 15:50:00,107.94,108.23,107.94,108.22,730400.0,75.9964,76.2005,75.9964,76.1935,730400.0
2014-09-11 09:30:00,107.66,108.49,107.32,107.89,523900.0,75.7992,76.3836,75.5598,75.9612,523900.0
2014-09-11 09:40:00,107.85,107.87,107.23,107.6,337900.0,75.933,75.9471,75.4965,75.757,337900.0
2014-09-11 09:50:00,107.59,107.94,107.38,107.72,184100.0,75.7499,75.9964,75.6021,75.8415,184100.0
2014-09-11 10:00:00,107.73,107.75,107.3,107.48,223900.0,75.8485,75.8626,75.5458,75.6725,223900.0
2014-09-11 10:10:00,107.48,107.51,107.11,107.24,247000.0,75.6725,75.6936,75.412,75.5035,247000.0
2014-09-11 10:20:00,107.24,107.27,106.82,106.96,239100.0,75.5035,75.5246,75.2078,75.3064,239100.0
2014-09-11 10:30:00,106.96,107.16,106.78,106.8,275600.0,75.3064,75.4472,75.1796,75.1937,275600.0
2014-09-11 10:40:00,106.8,106.99,106.53,106.94,275000.0,75.1937,75.3275,75.0036,75.2923,275000.0
2014-09-11 10:50:00,106.96,106.98,106.72,106.78,171000.0,75.3064,75.3205,75.1374,75.1796,171000.0
2014-09-11 11:00:00,106.78,107.17,106.78,107.05,230100.0,75.1796,75.4542,75.1796,75.3697,230100.0
2014-09-11 11:10:00,107.06,107.34,106.98,107.23,168600.0,75.3768,75.5739,75.3205,75.4965,168600.0
2014-09-11 11:20:00,107.24,107.4,107.11,107.21,156000.0,75.5035,75.6162,75.412,75.4824,156000.0
2014-09-11 11:30:00,107.21,107.38,107.15,107.16,157000.0,75.4824,75.6021,75.4402,75.4472,157000.0
2014-09-11 11:40:00,107.16,107.19,107.0,107.15,102100.0,75.4472,75.4683,75.3345,75.4402,102100.0
2014-09-11 11:50:00,107.13,107.24,107.06,107.09,99000.0,75.4261,75.5035,75.3768,75.3979,99000.0
2014-09-11 12:00:00,107.09,107.15,106.98,107.01,105900.0,75.3979,75.4402,75.3205,75.3416,105900.0
2014-09-11 12:10:00,107.0,107.15,106.91,106.95,153900.0,75.3345,75.4402,75.2712,75.2993,153900.0
2014-09-11 12:20:00,106.95,107.03,106.78,106.99,265500.0,75.2993,75.3557,75.1796,75.3275,265500.0
2014-09-11 12:30:00,106.98,107.01,106.87,106.99,145400.0,75.3205,75.3416,75.243,75.3275,145400.0
2014-09-11 12:40:00,107.01,107.02,106.83,106.85,72200.0,75.3416,75.3486,75.2149,75.2289,72200.0
2014-09-11 12:50:00,106.86,106.97,106.7,106.75,141300.0,75.236,75.3134,75.1233,75.1585,141300.0
2014-09-11 13:00:00,106.75,106.78,106.57,106.75,169200.0,75.1585,75.1796,75.0318,75.1585,169200.0
2014-09-11 13:10:00,106.74,106.84,106.63,106.63,154600.0,75.1515,75.2219,75.074,75.074,154600.0
2014-09-11 13:20:00,106.65,106.69,106.19,106.32,259400.0,75.0881,75.1163,74.7643,74.8558,259400.0
2014-09-11 13:30:00,106.31,106.49,106.24,106.37,167400.0,74.8487,74.9755,74.7995,74.891,167400.0
2014-09-11 13:40:00,106.37,106.41,106.27,106.27,89500.0,74.891,74.9191,74.8206,74.8206,89500.0
2014-09-11 13:50:00,106.27,106.28,105.9,105.94,390600.0,74.8206,74.8276,74.5601,74.5882,390600.0
2014-09-11 14:00:00,105.95,106.05,105.8,105.95,320800.0,74.5953,74.6657,74.4897,74.5953,320800.0
2014-09-11 14:10:00,105.93,106.24,105.92,106.2,228100.0,74.5812,74.7995,74.5742,74.7713,228100.0
2014-09-11 14:20:00,106.22,106.36,106.11,106.28,248900.0,74.7854,74.8839,74.7079,74.8276,248900.0
2014-09-11 14:30:00,106.3,106.46,106.12,106.25,219200.0,74.8417,74.9543,74.715,74.8065,219200.0
2014-09-11 14:40:00,106.24,106.33,106.17,106.17,179800.0,74.7995,74.8628,74.7502,74.7502,179800.0
2014-09-11 14:50:00,106.17,106.18,105.98,106.07,186900.0,74.7502,74.7572,74.6164,74.6798,186900.0
2014-09-11 15:00:00,106.07,106.25,106.04,106.05,170500.0,74.6798,74.8065,74.6586,74.6657,170500.0
2014-09-11 15:10:00,106.05,106.25,106.04,106.24,163800.0,74.6657,74.8065,74.6586,74.7995,163800.0
2014-09-11 15:20:00,106.23,106.39,106.2,106.31,221900.0,74.7924,74.9051,74.7713,74.8487,221900.0
2014-09-11 15:30:00,106.32,106.4,106.13,106.15,377400.0,74.8558,74.9121,74.722,74.7361,377400.0
2014-09-11 15:40:00,106.15,106.3,106.11,106.24,334400.0,74.7361,74.8417,74.7079,74.7995,334400.0
2014-09-11 15:50:00,106.25,106.43,106.25,106.37,621800.0,74.8065,74.9332,74.8065,74.891,621800.0
2014-09-12 09:30:00,106.17,106.9,105.28,105.46,842400.0,74.7502,75.2641,74.1236,74.2503,842400.0
2014-09-12 09:40:00,105.51,105.75,104.6,105.33,629000.0,74.2855,74.4545,73.6448,74.1588,629000.0
2014-09-12 09:50:00,105.24,105.46,104.92,104.94,428800.0,74.0954,74.2503,73.8701,73.8842,428800.0
2014-09-12 10:00:00,104.97,105.0,104.42,104.69,559100.0,73.9053,73.9264,73.5181,73.7082,559100.0
2014-09-12 10:10:00,104.68,105.01,104.55,104.9,391400.0,73.7011,73.9335,73.6096,73.856,391400.0
2014-09-12 10:20:00,104.9,105.02,104.65,104.86,341800.0,73.856,73.9405,73.68,73.8279,341800.0
2014-09-12 10:30:00,104.87,105.02,104.73,104.77,320800.0,73.8349,73.9405,73.7363,73.7645,320800.0
2014-09-12 10:40:00,104.78,105.05,104.73,104.9,268100.0,73.7715,73.9616,73.7363,73.856,268100.0
2014-09-12 10:50:00,104.89,105.07,104.89,105.04,207700.0,73.849,73.9757,73.849,73.9546,207700.0
2014-09-12 11:00:00,105.04,105.09,104.86,104.91,263000.0,73.9546,73.9898,73.8279,73.8631,263000.0
2014-09-12 11:10:00,104.91,105.0,104.56,104.69,413500.0,73.8631,73.9264,73.6166,73.7082,413500.0
2014-09-12 11:20:00,104.69,105.04,104.59,105.02,318600.0,73.7082,73.9546,73.6378,73.9405,318600.0
2014-09-12 11:30:00,105.01,105.04,104.92,104.98,201900.0,73.9335,73.9546,73.8701,73.9123,201900.0
2014-09-12 11:40:00,104.97,105.03,104.84,104.87,172600.0,73.9053,73.9475,73.8138,73.8349,172600.0
2014-09-12 11:50:00,104.89,105.0,104.8,104.93,246600.0,73.849,73.9264,73.7856,73.8771,246600.0
2014-09-12 12:00:00,104.92,104.96,104.65,104.95,160400.0,73.8701,73.8983,73.68,73.8912,160400.0
2014-09-12 12:10:00,104.96,105.0,104.9,104.95,211700.0,73.8983,73.9264,73.856,73.8912,211700.0
2014-09-12 12:20:00,104.95,104.96,104.69,104.78,215500.0,73.8912,73.8983,73.7082,73.7715,215500.0
2014-09-12 12:30:00,104.81,104.87,104.66,104.68,246800.0,73.7926,73.8349,73.687,73.7011,246800.0
2014-09-12 12:40:00,104.7,104.85,104.56,104.84,231100.0,73.7152,73.8208,73.6166,73.8138,231100.0
2014-09-12 12:50:00,104.84,104.85,104.69,104.72,167300.0,73.8138,73.8208,73.7082,73.7293,167300.0
2014-09-12 13:00:00,104.73,104.82,104.63,104.79,144000.0,73.7363,73.7997,73.6659,73.7786,144000.0
2014-09-12 13:10:00,104.8,104.84,104.45,104.49,189900.0,73.7856,73.8138,73.5392,73.5673,189900.0
2014-09-12 13:20:00,104.49,104.53,104.08,104.16,342600.0,73.5673,73.5955,73.2787,73.335,342600.0
2014-09-12 13:30:00,104.15,104.23,104.02,104.15,224100.0,73.328,73.3843,73.2364,73.328,224100.0
2014-09-12 13:40:00,104.16,104.16,103.8,103.91,373700.0,73.335,73.335,73.0815,73.159,373700.0
2014-09-12 13:50:00,103.92,104.09,103.83,103.91,281700.0,73.166,73.2857,73.1027,73.159,281700.0
2014-09-12 14:00:00,103.9,104.16,103.9,103.96,220200.0,73.152,73.335,73.152,73.1942,220200.0
2014-09-12 14:10:00,103.95,104.18,103.94,103.97,299700.0,73.1872,73.3491,73.1801,73.2012,299700.0
2014-09-12 14:20:00,103.97,104.07,103.71,103.72,235500.0,73.2012,73.2716,73.0182,73.0252,235500.0
2014-09-12 14:30:00,103.71,103.83,103.23,103.23,454500.0,73.0182,73.1027,72.6802,72.6802,454500.0
2014-09-12 14:40:00,103.24,103.49,102.9,103.49,622900.0,72.6873,72.8633,72.4479,72.8633,622900.0
2014-09-12 14:50:00,103.48,103.55,103.14,103.3,337600.0,72.8562,72.9055,72.6169,72.7295,337600.0
2014-09-12 15:00:00,103.3,103.33,102.92,103.24,475000.0,72.7295,72.7506,72.462,72.6873,475000.0
2014-09-12 15:10:00,103.24,103.47,103.14,103.33,370000.0,72.6873,72.8492,72.6169,72.7506,370000.0
2014-09-12 15:20:00,103.35,103.61,103.31,103.57,271100.0,72.7647,72.9478,72.7366,72.9196,271100.0
2014-09-12 15:30:00,103.58,103.85,103.55,103.67,370000.0,72.9267,73.1167,72.9055,72.99,370000.0
2014-09-12 15:40:00,103.67,103.7,103.46,103.65,381500.0,72.99,73.0111,72.8422,72.9759,381500.0
2014-09-12 15:50:00,103.65,103.9,103.62,103.66,1006600.0,72.9759,73.152,72.9548,72.983,1006600.0
2014-09-15 09:30:00,101.85,102.05,99.33,101.08,2390300.0,71.7086,71.8494,69.9344,71.1665,2390300.0
2014-09-15 09:40:00,101.04,102.1,101.04,101.5,1069100.0,71.1383,71.8846,71.1383,71.4622,1069100.0
2014-09-15 09:50:00,101.5,101.55,100.46,100.91,933900.0,71.4622,71.4974,70.73,71.0468,933900.0
2014-09-15 10:00:00,100.9,101.74,100.73,101.7,539800.0,71.0398,71.6312,70.9201,71.603,539800.0
2014-09-15 10:10:00,101.7,101.91,101.32,101.83,455600.0,71.603,71.7509,71.3355,71.6945,455600.0
2014-09-15 10:20:00,101.83,101.83,101.43,101.46,385100.0,71.6945,71.6945,71.4129,71.434,385100.0
2014-09-15 10:30:00,101.46,101.85,101.46,101.84,281700.0,71.434,71.7086,71.434,71.7016,281700.0
2014-09-15 10:40:00,101.84,101.9,101.48,101.75,217400.0,71.7016,71.7438,71.4481,71.6382,217400.0
2014-09-15 10:50:00,101.74,102.03,101.71,101.89,337800.0,71.6312,71.8354,71.6101,71.7368,337800.0
2014-09-15 11:00:00,101.89,101.9,101.59,101.65,291300.0,71.7368,71.7438,71.5256,71.5678,291300.0
2014-09-15 11:10:00,101.66,101.88,101.5,101.51,304400.0,71.5749,71.7297,71.4622,71.4692,304400.0
2014-09-15 11:20:00,101.51,101.69,101.11,101.26,370500.0,71.4692,71.596,71.1876,71.2932,370500.0
2014-09-15 11:30:00,101.25,101.46,101.01,101.23,353800.0,71.2862,71.434,71.1172,71.2721,353800.0
2014-09-15 11:40:00,101.25,101.52,101.22,101.31,199800.0,71.2862,71.4763,71.2651,71.3284,199800.0
2014-09-15 11:50:00,101.31,101.32,101.05,101.16,248900.0,71.3284,71.3355,71.1454,71.2228,248900.0
2014-09-15 12:00:00,101.16,101.33,101.08,101.16,249900.0,71.2228,71.3425,71.1665,71.2228,249900.0
2014-09-15 12:10:00,101.15,101.24,100.84,101.2,355000.0,71.2158,71.2791,70.9975,71.251,355000.0
2014-09-15 12:20:00,101.22,101.24,100.94,101.08,256700.0,71.2651,71.2791,71.0679,71.1665,256700.0
2014-09-15 12:30:00,101.1,101.45,101.0,101.23,225900.0,71.1806,71.427,71.1102,71.2721,225900.0
2014-09-15 12:40:00,101.22,101.49,101.04,101.27,229100.0,71.2651,71.4552,71.1383,71.3003,229100.0
2014-09-15 12:50:00,101.27,101.56,101.24,101.54,137800.0,71.3003,71.5044,71.2791,71.4904,137800.0
2014-09-15 13:00:00,101.54,101.73,101.28,101.57,247900.0,71.4904,71.6241,71.3073,71.5115,247900.0
2014-09-15 13:10:00,101.6,101.77,101.48,101.64,162200.0,71.5326,71.6523,71.4481,71.5608,162200.0
2014-09-15 13:20:00,101.64,101.64,101.31,101.31,181000.0,71.5608,71.5608,71.3284,71.3284,181000.0
2014-09-15 13:30:00,101.34,101.47,101.27,101.32,199400.0,71.3496,71.4411,71.3003,71.3355,199400.0
2014-09-15 13:40:00,101.32,101.49,101.13,101.3,132000.0,71.3355,71.4552,71.2017,71.3214,132000.0
2014-09-15 13:50:00,101.31,101.34,100.95,101.14,194500.0,71.3284,71.3496,71.075,71.2087,194500.0
2014-09-15 14:00:00,101.13,101.29,101.03,101.17,171700.0,71.2017,71.3144,71.1313,71.2299,171700.0
2014-09-15 14:10:00,101.18,101.21,101.04,101.09,166000.0,71.2369,71.258,71.1383,71.1735,166000.0
2014-09-15 14:20:00,101.1,101.34,100.98,101.25,289100.0,71.1806,71.3496,71.0961,71.2862,289100.0
2014-09-15 14:30:00,101.25,101.43,101.25,101.4,262500.0,71.2862,71.4129,71.2862,71.3918,262500.0
2014-09-15 14:40:00,101.4,101.45,101.22,101.35,184100.0,71.3918,71.427,71.2651,71.3566,184100.0
2014-09-15 14:50:00,101.35,101.39,101.17,101.18,195000.0,71.3566,71.3848,71.2299,71.2369,195000.0
2014-09-15 15:00:00,101.19,101.33,101.15,101.15,228800.0,71.2439,71.3425,71.2158,71.2158,228800.0
2014-09-15 15:10:00,101.15,101.25,101.1,101.17,232200.0,71.2158,71.2862,71.1806,71.2299,232200.0
2014-09-15 15:20:00,101.18,101.35,101.18,101.23,231900.0,71.2369,71.3566,71.2369,71.2721,231900.0
2014-09-15 15:30:00,101.23,101.35,101.15,101.16,311200.0,71.2721,71.3566,71.2158,71.2228,311200.0
2014-09-15 15:40:00,101.16,101.19,101.0,101.08,427300.0,71.2228,71.2439,71.1102,71.1665,427300.0
2014-09-15 15:50:00,101.08,101.13,100.9,101.02,799800.0,71.1665,71.2017,71.0398,71.1243,799800.0
2014-09-16 09:30:00,99.85,101.56,99.23,101.35,1133800.0,70.3005,71.5044,69.864,71.3566,1133800.0
2014-09-16 09:40:00,101.35,102.07,101.33,102.07,613600.0,71.3566,71.8635,71.3425,71.8635,613600.0
2014-09-16 09:50:00,102.04,102.66,102.0,102.25,777200.0,71.8424,72.2789,71.8142,71.9903,777200.0
2014-09-16 10:00:00,102.24,102.48,102.03,102.46,470100.0,71.9832,72.1522,71.8354,72.1381,470100.0
2014-09-16 10:10:00,102.45,102.93,102.4,102.53,401200.0,72.1311,72.469,72.0959,72.1874,401200.0
2014-09-16 10:20:00,102.53,102.75,102.25,102.38,356600.0,72.1874,72.3423,71.9903,72.0818,356600.0
2014-09-16 10:30:00,102.38,102.62,102.02,102.6,342700.0,72.0818,72.2508,71.8283,72.2367,342700.0
2014-09-16 10:40:00,102.61,102.73,102.3,102.54,289600.0,72.2437,72.3282,72.0255,72.1944,289600.0
2014-09-16 10:50:00,102.54,102.75,102.35,102.42,209700.0,72.1944,72.3423,72.0607,72.1099,209700.0
2014-09-16 11:00:00,102.41,102.44,101.9,102.19,289100.0,72.1029,72.124,71.7438,71.948,289100.0
2014-09-16 11:10:00,102.19,102.47,102.18,102.38,187600.0,71.948,72.1451,71.941,72.0818,187600.0
2014-09-16 11:20:00,102.36,102.77,102.33,102.7,357100.0,72.0677,72.3564,72.0466,72.3071,357100.0
2014-09-16 11:30:00,102.72,103.25,102.66,103.04,376400.0,72.3212,72.6943,72.2789,72.5465,376400.0
2014-09-16 11:40:00,103.02,103.37,102.99,103.36,347900.0,72.5324,72.7788,72.5113,72.7718,347900.0
2014-09-16 11:50:00,103.35,103.7,103.26,103.48,287300.0,72.7647,73.0111,72.7014,72.8562,287300.0
2014-09-16 12:00:00,103.51,103.68,103.33,103.42,261900.0,72.8774,72.9971,72.7506,72.814,261900.0
2014-09-16 12:10:00,103.43,103.65,103.26,103.29,231900.0,72.821,72.9759,72.7014,72.7225,231900.0
2014-09-16 12:20:00,103.3,103.55,103.26,103.45,265500.0,72.7295,72.9055,72.7014,72.8351,265500.0
2014-09-16 12:30:00,103.46,103.74,103.37,103.68,256600.0,72.8422,73.0393,72.7788,72.9971,256600.0
2014-09-16 12:40:00,103.68,103.7,103.36,103.36,259800.0,72.9971,73.0111,72.7718,72.7718,259800.0
2014-09-16 12:50:00,103.37,103.48,103.25,103.33,98700.0,72.7788,72.8562,72.6943,72.7506,98700.0
2014-09-16 13:00:00,103.35,103.97,103.35,103.94,210400.0,72.7647,73.2012,72.7647,73.1801,210400.0
2014-09-16 13:10:00,103.92,104.1,103.79,104.1,325300.0,73.166,73.2928,73.0745,73.2928,325300.0
2014-09-16 13:20:00,104.09,104.1,103.77,103.78,129900.0,73.2857,73.2928,73.0604,73.0675,129900.0
2014-09-16 13:30:00,103.79,104.41,103.79,104.33,196000.0,73.0745,73.511,73.0745,73.4547,196000.0
2014-09-16 13:40:00,104.32,104.4,104.18,104.24,164300.0,73.4477,73.504,73.3491,73.3913,164300.0
2014-09-16 13:50:00,104.19,104.27,104.05,104.17,131700.0,73.3561,73.4125,73.2576,73.342,131700.0
2014-09-16 14:00:00,104.15,104.39,104.11,104.29,208700.0,73.328,73.4969,73.2998,73.4265,208700.0
2014-09-16 14:10:00,104.29,104.39,104.16,104.37,172900.0,73.4265,73.4969,73.335,73.4829,172900.0
2014-09-16 14:20:00,104.36,104.4,104.2,104.24,146100.0,73.4758,73.504,73.3632,73.3913,146100.0
2014-09-16 14:30:00,104.24,104.45,104.24,104.43,157300.0,73.3913,73.5392,73.3913,73.5251,157300.0
2014-09-16 14:40:00,104.44,104.56,104.34,104.43,196700.0,73.5321,73.6166,73.4617,73.5251,196700.0
2014-09-16 14:50:00,104.43,104.52,104.37,104.5,238600.0,73.5251,73.5885,73.4829,73.5744,238600.0
2014-09-16 15:00:00,104.51,104.87,104.48,104.83,315500.0,73.5814,73.8349,73.5603,73.8067,315500.0
2014-09-16 15:10:00,104.83,104.83,104.62,104.75,198000.0,73.8067,73.8067,73.6589,73.7504,198000.0
2014-09-16 15:20:00,104.75,104.91,104.66,104.67,268600.0,73.7504,73.8631,73.687,73.6941,268600.0
2014-09-16 15:30:00,104.67,104.77,104.59,104.72,310400.0,73.6941,73.7645,73.6378,73.7293,310400.0
2014-09-16 15:40:00,104.72,104.87,104.69,104.86,323000.0,73.7293,73.8349,73.7082,73.8279,323000.0
2014-09-16 15:50:00,104.86,104.97,104.73,104.76,737000.0,73.8279,73.9053,73.7363,73.7574,737000.0
2014-09-17 09:30:00,104.79,105.79,104.35,105.28,1246300.0,73.7786,74.4826,73.4688,74.1236,1246300.0
2014-09-17 09:40:00,105.24,105.34,104.36,104.7,450400.0,74.0954,74.1658,73.4758,73.7152,450400.0
2014-09-17 09:50:00,104.7,104.71,103.88,104.38,361900.0,73.7152,73.7222,73.1379,73.4899,361900.0
2014-09-17 10:00:00,104.34,104.4,103.89,104.28,296300.0,73.4617,73.504,73.1449,73.4195,296300.0
2014-09-17 10:10:00,104.28,104.39,102.73,102.77,878700.0,73.4195,73.4969,72.3282,72.3564,878700.0
2014-09-17 10:20:00,102.78,103.3,102.65,102.74,882600.0,72.3634,72.7295,72.2719,72.3352,882600.0
2014-09-17 10:30:00,102.76,102.83,102.19,102.3,716900.0,72.3493,72.3986,71.948,72.0255,716900.0
2014-09-17 10:40:00,102.29,102.43,102.01,102.29,432500.0,72.0184,72.117,71.8213,72.0184,432500.0
2014-09-17 10:50:00,102.32,102.38,101.9,102.19,542300.0,72.0395,72.0818,71.7438,71.948,542300.0
2014-09-17 11:00:00,102.17,102.55,102.11,102.48,364000.0,71.9339,72.2015,71.8917,72.1522,364000.0
2014-09-17 11:10:00,102.49,102.79,102.38,102.66,376400.0,72.1592,72.3704,72.0818,72.2789,376400.0
2014-09-17 11:20:00,102.66,102.85,102.56,102.81,230200.0,72.2789,72.4127,72.2085,72.3845,230200.0
2014-09-17 11:30:00,102.84,102.9,102.37,102.61,306400.0,72.4056,72.4479,72.0747,72.2437,306400.0
2014-09-17 11:40:00,102.62,102.65,102.44,102.49,267000.0,72.2508,72.2719,72.124,72.1592,267000.0
2014-09-17 11:50:00,102.51,102.94,102.51,102.88,219600.0,72.1733,72.4761,72.1733,72.4338,219600.0
2014-09-17 12:00:00,102.87,102.97,102.63,102.95,214000.0,72.4268,72.4972,72.2578,72.4831,214000.0
2014-09-17 12:10:00,102.95,103.04,102.94,103.03,215200.0,72.4831,72.5465,72.4761,72.5394,215200.0
2014-09-17 12:20:00,103.03,103.15,102.97,103.07,310500.0,72.5394,72.6239,72.4972,72.5676,310500.0
2014-09-17 12:30:00,103.06,103.11,102.79,102.95,253600.0,72.5605,72.5957,72.3704,72.4831,253600.0
2014-09-17 12:40:00,102.95,102.99,102.66,102.77,169000.0,72.4831,72.5113,72.2789,72.3564,169000.0
2014-09-17 12:50:00,102.77,102.93,102.56,102.59,194400.0,72.3564,72.469,72.2085,72.2296,194400.0
2014-09-17 13:00:00,102.57,102.87,102.53,102.8,185100.0,72.2156,72.4268,72.1874,72.3775,185100.0
2014-09-17 13:10:00,102.81,102.91,102.74,102.87,153500.0,72.3845,72.4549,72.3352,72.4268,153500.0
2014-09-17 13:20:00,102.87,102.92,102.83,102.9,176800.0,72.4268,72.462,72.3986,72.4479,176800.0
2014-09-17 13:30:00,102.9,103.09,102.87,103.02,188300.0,72.4479,72.5817,72.4268,72.5324,188300.0
2014-09-17 13:40:00,103.02,103.28,103.01,103.23,185800.0,72.5324,72.7154,72.5253,72.6802,185800.0
2014-09-17 13:50:00,103.22,103.46,103.17,103.41,196600.0,72.6732,72.8422,72.638,72.807,196600.0
2014-09-17 14:00:00,103.42,103.59,102.69,103.17,500000.0,72.814,72.9337,72.3,72.638,500000.0
2014-09-17 14:10:00,103.16,103.72,103.16,103.6,398200.0,72.6309,73.0252,72.6309,72.9407,398200.0
2014-09-17 14:20:00,103.59,104.12,103.59,104.02,335100.0,72.9337,73.3068,72.9337,73.2364,335100.0
2014-09-17 14:30:00,104.03,104.12,103.78,103.87,214900.0,73.2435,73.3068,73.0675,73.1308,214900.0
2014-09-17 14:40:00,103.86,103.96,103.47,103.75,245800.0,73.1238,73.1942,72.8492,73.0463,245800.0
2014-09-17 14:50:00,103.73,103.96,103.66,103.85,261800.0,73.0323,73.1942,72.983,73.1167,261800.0
2014-09-17 15:00:00,103.85,104.35,103.85,104.29,281200.0,73.1167,73.4688,73.1167,73.4265,281200.0
2014-09-17 15:10:00,104.29,104.5,104.14,104.42,235300.0,73.4265,73.5744,73.3209,73.5181,235300.0
2014-09-17 15:20:00,104.42,104.43,103.97,104.27,305700.0,73.5181,73.5251,73.2012,73.4125,305700.0
2014-09-17 15:30:00,104.25,104.29,103.51,103.57,326500.0,73.3984,73.4265,72.8774,72.9196,326500.0
2014-09-17 15:40:00,103.58,103.89,103.5,103.58,451700.0,72.9267,73.1449,72.8703,72.9267,451700.0
2014-09-17 15:50:00,103.57,103.92,103.57,103.82,489800.0,72.9196,73.166,72.9196,73.0956,489800.0
2014-09-18 09:30:00,104.52,105.13,104.19,105.1,711300.0,73.5885,74.0179,73.3561,73.9968,711300.0
2014-09-18 09:40:00,105.05,106.5,104.97,106.05,926300.0,73.9616,74.9825,73.9053,74.6657,926300.0
2014-09-18 09:50:00,106.07,106.3,105.76,105.97,462200.0,74.6798,74.8417,74.4615,74.6094,462200.0
2014-09-18 10:00:00,106.02,106.37,105.98,106.07,379500.0,74.6446,74.891,74.6164,74.6798,379500.0
2014-09-18 10:10:00,106.07,106.11,105.51,105.66,388200.0,74.6798,74.7079,74.2855,74.3911,388200.0
2014-09-18 10:20:00,105.66,105.97,105.5,105.6,289000.0,74.3911,74.6094,74.2785,74.3489,289000.0
2014-09-18 10:30:00,105.61,105.66,105.35,105.4,419900.0,74.3559,74.3911,74.1728,74.208,419900.0
2014-09-18 10:40:00,105.4,105.62,105.23,105.36,477900.0,74.208,74.3629,74.0884,74.1799,477900.0
2014-09-18 10:50:00,105.36,105.36,104.71,104.86,494600.0,74.1799,74.1799,73.7222,73.8279,494600.0
2014-09-18 11:00:00,104.86,104.88,104.25,104.66,510000.0,73.8279,73.8419,73.3984,73.687,510000.0
2014-09-18 11:10:00,104.67,105.01,104.54,104.57,338500.0,73.6941,73.9335,73.6026,73.6237,338500.0
2014-09-18 11:20:00,104.57,104.83,104.5,104.72,231700.0,73.6237,73.8067,73.5744,73.7293,231700.0
2014-09-18 11:30:00,104.71,104.95,104.5,104.51,289400.0,73.7222,73.8912,73.5744,73.5814,289400.0
2014-09-18 11:40:00,104.51,104.6,104.31,104.45,200600.0,73.5814,73.6448,73.4406,73.5392,200600.0
2014-09-18 11:50:00,104.44,104.48,104.12,104.2,219900.0,73.5321,73.5603,73.3068,73.3632,219900.0
2014-09-18 12:00:00,104.2,104.68,104.1,104.66,275400.0,73.3632,73.7011,73.2928,73.687,275400.0
2014-09-18 12:10:00,104.65,104.82,104.53,104.65,244500.0,73.68,73.7997,73.5955,73.68,244500.0
2014-09-18 12:20:00,104.64,104.68,104.5,104.6,239300.0,73.673,73.7011,73.5744,73.6448,239300.0
2014-09-18 12:30:00,104.6,104.93,104.54,104.88,206100.0,73.6448,73.8771,73.6026,73.8419,206100.0
2014-09-18 12:40:00,104.89,104.99,104.75,104.94,159200.0,73.849,73.9194,73.7504,73.8842,159200.0
2014-09-18 12:50:00,104.94,104.97,104.77,104.96,132000.0,73.8842,73.9053,73.7645,73.8983,132000.0
2014-09-18 13:00:00,104.98,105.13,104.98,105.01,181800.0,73.9123,74.0179,73.9123,73.9335,181800.0
2014-09-18 13:10:00,105.02,105.17,104.87,105.11,165400.0,73.9405,74.0461,73.8349,74.0039,165400.0
2014-09-18 13:20:00,105.1,105.31,105.05,105.23,159700.0,73.9968,74.1447,73.9616,74.0884,159700.0
2014-09-18 13:30:00,105.23,105.36,105.1,105.17,257800.0,74.0884,74.1799,73.9968,74.0461,257800.0
2014-09-18 13:40:00,105.18,105.28,105.04,105.25,175600.0,74.0532,74.1236,73.9546,74.1024,175600.0
2014-09-18 13:50:00,105.25,105.39,105.14,105.36,131100.0,74.1024,74.201,74.025,74.1799,131100.0
2014-09-18 14:00:00,105.37,105.49,105.25,105.43,261400.0,74.1869,74.2714,74.1024,74.2292,261400.0
2014-09-18 14:10:00,105.45,105.5,105.35,105.42,170500.0,74.2432,74.2785,74.1728,74.2221,170500.0
2014-09-18 14:20:00,105.43,105.45,105.31,105.33,104900.0,74.2292,74.2432,74.1447,74.1588,104900.0
2014-09-18 14:30:00,105.35,105.42,105.24,105.36,248300.0,74.1728,74.2221,74.0954,74.1799,248300.0
2014-09-18 14:40:00,105.36,105.38,104.85,105.03,306800.0,74.1799,74.194,73.8208,73.9475,306800.0
2014-09-18 14:50:00,105.03,105.22,104.93,105.15,181300.0,73.9475,74.0813,73.8771,74.032,181300.0
2014-09-18 15:00:00,105.15,105.59,105.09,105.48,351600.0,74.032,74.3418,73.9898,74.2644,351600.0
2014-09-18 15:10:00,105.48,105.59,105.36,105.59,221100.0,74.2644,74.3418,74.1799,74.3418,221100.0
2014-09-18 15:20:00,105.57,105.7,105.48,105.66,189400.0,74.3277,74.4193,74.2644,74.3911,189400.0
2014-09-18 15:30:00,105.67,105.79,105.62,105.74,390400.0,74.3981,74.4826,74.3629,74.4474,390400.0
2014-09-18 15:40:00,105.73,105.75,105.22,105.36,437800.0,74.4404,74.4545,74.0813,74.1799,437800.0
2014-09-18 15:50:00,105.37,106.0,105.37,105.93,904700.0,74.1869,74.6305,74.1869,74.5812,904700.0
2014-09-19 09:30:00,107.75,107.89,106.44,106.96,3947100.0,75.8626,75.9612,74.9403,75.3064,3947100.0
2014-09-19 09:40:00,106.93,107.18,106.53,106.89,354100.0,75.2853,75.4613,75.0036,75.2571,354100.0
2014-09-19 09:50:00,106.9,107.02,106.08,106.47,407200.0,75.2641,75.3486,74.6868,74.9614,407200.0
2014-09-19 10:00:00,106.45,106.74,106.35,106.69,253800.0,74.9473,75.1515,74.8769,75.1163,253800.0
2014-09-19 10:10:00,106.71,106.72,106.36,106.49,338100.0,75.1304,75.1374,74.8839,74.9755,338100.0
2014-09-19 10:20:00,106.48,106.51,106.27,106.27,209400.0,74.9684,74.9896,74.8206,74.8206,209400.0
2014-09-19 10:30:00,106.29,106.3,105.7,105.75,407400.0,74.8347,74.8417,74.4193,74.4545,407400.0
2014-09-19 10:40:00,105.75,106.13,105.65,106.08,289700.0,74.4545,74.722,74.3841,74.6868,289700.0
2014-09-19 10:50:00,106.07,106.44,106.03,106.37,261100.0,74.6798,74.9403,74.6516,74.891,261100.0
2014-09-19 11:00:00,106.36,106.62,106.26,106.61,242300.0,74.8839,75.067,74.8135,75.06,242300.0
2014-09-19 11:10:00,106.59,106.66,106.25,106.29,257700.0,75.0459,75.0952,74.8065,74.8347,257700.0
2014-09-19 11:20:00,106.26,106.46,106.25,106.34,202200.0,74.8135,74.9543,74.8065,74.8699,202200.0
2014-09-19 11:30:00,106.35,106.42,105.95,106.0,304000.0,74.8769,74.9262,74.5953,74.6305,304000.0
2014-09-19 11:40:00,105.96,106.24,105.85,106.18,155600.0,74.6023,74.7995,74.5249,74.7572,155600.0
2014-09-19 11:50:00,106.2,106.31,106.06,106.12,119300.0,74.7713,74.8487,74.6727,74.715,119300.0
2014-09-19 12:00:00,106.12,106.12,105.82,105.87,138800.0,74.715,74.715,74.5037,74.539,138800.0
2014-09-19 12:10:00,105.88,106.1,105.85,105.87,153900.0,74.546,74.7009,74.5249,74.539,153900.0
2014-09-19 12:20:00,105.87,106.01,105.65,105.75,108000.0,74.539,74.6375,74.3841,74.4545,108000.0
2014-09-19 12:30:00,105.74,105.97,105.51,105.96,191900.0,74.4474,74.6094,74.2855,74.6023,191900.0
2014-09-19 12:40:00,105.95,106.2,105.87,105.98,131600.0,74.5953,74.7713,74.539,74.6164,131600.0
2014-09-19 12:50:00,105.97,106.24,105.89,106.23,146500.0,74.6094,74.7995,74.553,74.7924,146500.0
2014-09-19 13:00:00,106.21,106.25,105.94,106.19,142800.0,74.7783,74.8065,74.5882,74.7643,142800.0
2014-09-19 13:10:00,106.19,106.2,105.88,105.97,137900.0,74.7643,74.7713,74.546,74.6094,137900.0
2014-09-19 13:20:00,105.97,106.26,105.97,106.22,150500.0,74.6094,74.8135,74.6094,74.7854,150500.0
2014-09-19 13:30:00,106.21,106.83,106.21,106.76,255300.0,74.7783,75.2149,74.7783,75.1656,255300.0
2014-09-19 13:40:00,106.74,106.78,106.47,106.65,137900.0,75.1515,75.1796,74.9614,75.0881,137900.0
2014-09-19 13:50:00,106.65,106.8,106.6,106.66,139500.0,75.0881,75.1937,75.0529,75.0952,139500.0
2014-09-19 14:00:00,106.67,106.8,106.5,106.5,86500.0,75.1022,75.1937,74.9825,74.9825,86500.0
2014-09-19 14:10:00,106.49,106.8,106.48,106.8,118400.0,74.9755,75.1937,74.9684,75.1937,118400.0
2014-09-19 14:20:00,106.8,106.99,106.73,106.97,265500.0,75.1937,75.3275,75.1444,75.3134,265500.0
2014-09-19 14:30:00,106.97,107.05,106.85,107.03,252300.0,75.3134,75.3697,75.2289,75.3557,252300.0
2014-09-19 14:40:00,107.04,107.04,106.88,106.97,140100.0,75.3627,75.3627,75.2501,75.3134,140100.0
2014-09-19 14:50:00,106.97,106.98,106.59,106.84,213400.0,75.3134,75.3205,75.0459,75.2219,213400.0
2014-09-19 15:00:00,106.86,106.9,106.67,106.72,144500.0,75.236,75.2641,75.1022,75.1374,144500.0
2014-09-19 15:10:00,106.73,106.86,106.73,106.74,142700.0,75.1444,75.236,75.1444,75.1515,142700.0
2014-09-19 15:20:00,106.74,106.78,106.57,106.7,194100.0,75.1515,75.1796,75.0318,75.1233,194100.0
2014-09-19 15:30:00,106.7,106.81,106.63,106.76,245100.0,75.1233,75.2008,75.074,75.1656,245100.0
2014-09-19 15:40:00,106.77,106.91,106.61,106.88,391000.0,75.1726,75.2712,75.06,75.2501,391000.0
2014-09-19 15:50:00,106.89,106.89,105.82,105.96,1459500.0,75.2571,75.2571,74.5037,74.6023,1459500.0
2014-09-22 09:30:00,106.01,107.57,105.03,107.44,1061800.0,74.6375,75.7359,73.9475,75.6443,1061800.0
2014-09-22 09:40:00,107.5,107.5,106.2,106.23,484800.0,75.6866,75.6866,74.7713,74.7924,484800.0
2014-09-22 09:50:00,106.23,106.69,106.19,106.26,296200.0,74.7924,75.1163,74.7643,74.8135,296200.0
2014-09-22 10:00:00,106.24,106.87,106.04,106.65,372200.0,74.7995,75.243,74.6586,75.0881,372200.0
2014-09-22 10:10:00,106.61,106.76,106.12,106.16,225800.0,75.06,75.1656,74.715,74.7431,225800.0
2014-09-22 10:20:00,106.16,106.33,105.75,105.95,251300.0,74.7431,74.8628,74.4545,74.5953,251300.0
2014-09-22 10:30:00,105.98,106.03,105.7,105.77,226500.0,74.6164,74.6516,74.4193,74.4685,226500.0
2014-09-22 10:40:00,105.73,105.73,105.41,105.56,309300.0,74.4404,74.4404,74.2151,74.3207,309300.0
2014-09-22 10:50:00,105.57,105.85,105.38,105.74,252600.0,74.3277,74.5249,74.194,74.4474,252600.0
2014-09-22 11:00:00,105.74,106.05,105.6,105.83,216800.0,74.4474,74.6657,74.3489,74.5108,216800.0
2014-09-22 11:10:00,105.83,105.96,105.55,105.88,241100.0,74.5108,74.6023,74.3137,74.546,241100.0
2014-09-22 11:20:00,105.85,105.98,105.77,105.77,183400.0,74.5249,74.6164,74.4685,74.4685,183400.0
2014-09-22 11:30:00,105.77,105.84,105.31,105.33,223600.0,74.4685,74.5178,74.1447,74.1588,223600.0
2014-09-22 11:40:00,105.34,105.5,105.2,105.39,208700.0,74.1658,74.2785,74.0672,74.201,208700.0
2014-09-22 11:50:00,105.35,105.48,104.95,105.0,371200.0,74.1728,74.2644,73.8912,73.9264,371200.0
2014-09-22 12:00:00,105.01,105.05,104.84,104.92,265200.0,73.9335,73.9616,73.8138,73.8701,265200.0
2014-09-22 12:10:00,104.92,105.05,104.66,104.97,282300.0,73.8701,73.9616,73.687,73.9053,282300.0
2014-09-22 12:20:00,104.94,105.21,104.94,105.1,185500.0,73.8842,74.0743,73.8842,73.9968,185500.0
2014-09-22 12:30:00,105.11,105.17,104.88,105.12,127800.0,74.0039,74.0461,73.8419,74.0109,127800.0
2014-09-22 12:40:00,105.12,105.18,105.01,105.16,128300.0,74.0109,74.0532,73.9335,74.0391,128300.0
2014-09-22 12:50:00,105.17,105.29,105.03,105.21,158700.0,74.0461,74.1306,73.9475,74.0743,158700.0
2014-09-22 13:00:00,105.24,105.25,104.85,104.9,194000.0,74.0954,74.1024,73.8208,73.856,194000.0
2014-09-22 13:10:00,104.92,104.98,104.83,104.96,84800.0,73.8701,73.9123,73.8067,73.8983,84800.0
2014-09-22 13:20:00,104.95,105.19,104.87,105.17,116500.0,73.8912,74.0602,73.8349,74.0461,116500.0
2014-09-22 13:30:00,105.17,105.23,104.96,105.0,131500.0,74.0461,74.0884,73.8983,73.9264,131500.0
2014-09-22 13:40:00,105.0,105.06,104.97,105.01,102000.0,73.9264,73.9687,73.9053,73.9335,102000.0
2014-09-22 13:50:00,105.02,105.06,104.9,104.92,116800.0,73.9405,73.9687,73.856,73.8701,116800.0
2014-09-22 14:00:00,104.91,104.93,104.75,104.81,158800.0,73.8631,73.8771,73.7504,73.7926,158800.0
2014-09-22 14:10:00,104.82,104.91,104.63,104.83,193700.0,73.7997,73.8631,73.6659,73.8067,193700.0
2014-09-22 14:20:00,104.83,104.9,104.62,104.72,215000.0,73.8067,73.856,73.6589,73.7293,215000.0
2014-09-22 14:30:00,104.72,104.83,104.7,104.79,122000.0,73.7293,73.8067,73.7152,73.7786,122000.0
2014-09-22 14:40:00,104.8,105.17,104.8,105.16,135100.0,73.7856,74.0461,73.7856,74.0391,135100.0
2014-09-22 14:50:00,105.15,105.4,105.12,105.32,181200.0,74.032,74.208,74.0109,74.1517,181200.0
2014-09-22 15:00:00,105.32,105.51,105.32,105.37,164300.0,74.1517,74.2855,74.1517,74.1869,164300.0
2014-09-22 15:10:00,105.37,105.42,105.16,105.26,159100.0,74.1869,74.2221,74.0391,74.1095,159100.0
2014-09-22 15:20:00,105.26,105.52,105.22,105.52,244100.0,74.1095,74.2925,74.0813,74.2925,244100.0
2014-09-22 15:30:00,105.53,105.59,105.23,105.46,240000.0,74.2996,74.3418,74.0884,74.2503,240000.0
2014-09-22 15:40:00,105.47,105.64,105.41,105.54,311400.0,74.2573,74.377,74.2151,74.3066,311400.0
2014-09-22 15:50:00,105.52,105.53,105.36,105.52,712800.0,74.2925,74.2996,74.1799,74.2925,712800.0
2014-09-23 09:30:00,104.71,105.48,104.55,105.42,373700.0,73.7222,74.2644,73.6096,74.2221,373700.0
2014-09-23 09:40:00,105.42,105.75,105.2,105.63,254600.0,74.2221,74.4545,74.0672,74.37,254600.0
2014-09-23 09:50:00,105.63,105.99,105.56,105.7,357600.0,74.37,74.6234,74.3207,74.4193,357600.0
2014-09-23 10:00:00,105.68,105.98,105.56,105.72,229700.0,74.4052,74.6164,74.3207,74.4333,229700.0
2014-09-23 10:10:00,105.72,105.83,105.47,105.5,264700.0,74.4333,74.5108,74.2573,74.2785,264700.0
2014-09-23 10:20:00,105.52,105.77,105.33,105.34,247500.0,74.2925,74.4685,74.1588,74.1658,247500.0
2014-09-23 10:30:00,105.37,105.72,105.27,105.65,255300.0,74.1869,74.4333,74.1165,74.3841,255300.0
2014-09-23 10:40:00,105.65,105.95,105.63,105.94,281700.0,74.3841,74.5953,74.37,74.5882,281700.0
2014-09-23 10:50:00,105.94,106.12,105.82,105.87,252800.0,74.5882,74.715,74.5037,74.539,252800.0
2014-09-23 11:00:00,105.89,106.07,105.72,105.81,211100.0,74.553,74.6798,74.4333,74.4967,211100.0
2014-09-23 11:10:00,105.82,105.83,105.65,105.76,114600.0,74.5037,74.5108,74.3841,74.4615,114600.0
2014-09-23 11:20:00,105.75,105.94,105.69,105.78,261800.0,74.4545,74.5882,74.4122,74.4756,261800.0
2014-09-23 11:30:00,105.78,106.16,105.7,106.12,301500.0,74.4756,74.7431,74.4193,74.715,301500.0
2014-09-23 11:40:00,106.14,106.17,105.96,106.15,155100.0,74.729,74.7502,74.6023,74.7361,155100.0
2014-09-23 11:50:00,106.14,106.21,105.98,106.07,302100.0,74.729,74.7783,74.6164,74.6798,302100.0
2014-09-23 12:00:00,106.06,106.18,106.03,106.08,96900.0,74.6727,74.7572,74.6516,74.6868,96900.0
2014-09-23 12:10:00,106.06,106.19,106.02,106.12,94100.0,74.6727,74.7643,74.6446,74.715,94100.0
2014-09-23 12:20:00,106.1,106.15,105.84,105.9,134700.0,74.7009,74.7361,74.5178,74.5601,134700.0
2014-09-23 12:30:00,105.88,105.99,105.83,105.94,124900.0,74.546,74.6234,74.5108,74.5882,124900.0
2014-09-23 12:40:00,105.95,105.96,105.57,105.62,121600.0,74.5953,74.6023,74.3277,74.3629,121600.0
2014-09-23 12:50:00,105.62,105.67,105.42,105.53,83900.0,74.3629,74.3981,74.2221,74.2996,83900.0
2014-09-23 13:00:00,105.53,105.53,105.2,105.22,108800.0,74.2996,74.2996,74.0672,74.0813,108800.0
2014-09-23 13:10:00,105.22,105.33,105.1,105.16,157300.0,74.0813,74.1588,73.9968,74.0391,157300.0
2014-09-23 13:20:00,105.16,105.5,105.16,105.49,174500.0,74.0391,74.2785,74.0391,74.2714,174500.0
2014-09-23 13:30:00,105.49,105.77,105.35,105.74,134400.0,74.2714,74.4685,74.1728,74.4474,134400.0
2014-09-23 13:40:00,105.77,105.85,105.71,105.77,118400.0,74.4685,74.5249,74.4263,74.4685,118400.0
2014-09-23 13:50:00,105.78,105.78,105.34,105.42,90800.0,74.4756,74.4756,74.1658,74.2221,90800.0
2014-09-23 14:00:00,105.43,105.48,105.28,105.42,106400.0,74.2292,74.2644,74.1236,74.2221,106400.0
2014-09-23 14:10:00,105.39,105.72,105.37,105.41,117700.0,74.201,74.4333,74.1869,74.2151,117700.0
2014-09-23 14:20:00,105.41,105.52,105.27,105.44,92400.0,74.2151,74.2925,74.1165,74.2362,92400.0
2014-09-23 14:30:00,105.44,105.54,105.27,105.35,197800.0,74.2362,74.3066,74.1165,74.1728,197800.0
2014-09-23 14:40:00,105.36,105.45,105.3,105.42,220700.0,74.1799,74.2432,74.1376,74.2221,220700.0
2014-09-23 14:50:00,105.42,105.69,105.41,105.67,191700.0,74.2221,74.4122,74.2151,74.3981,191700.0
2014-09-23 15:00:00,105.66,105.9,105.44,105.55,267700.0,74.3911,74.5601,74.2362,74.3137,267700.0
2014-09-23 15:10:00,105.56,105.75,105.54,105.62,202700.0,74.3207,74.4545,74.3066,74.3629,202700.0
2014-09-23 15:20:00,105.62,105.91,105.59,105.91,280100.0,74.3629,74.5671,74.3418,74.5671,280100.0
2014-09-23 15:30:00,105.91,105.94,105.74,105.91,262200.0,74.5671,74.5882,74.4474,74.5671,262200.0
2014-09-23 15:40:00,105.93,105.95,105.68,105.69,277300.0,74.5812,74.5953,74.4052,74.4122,277300.0
2014-09-23 15:50:00,105.7,105.74,105.3,105.36,522800.0,74.4193,74.4474,74.1376,74.1799,522800.0
2014-09-24 09:30:00,106.25,106.99,106.02,106.97,704000.0,74.8065,75.3275,74.6446,75.3134,704000.0
2014-09-24 09:40:00,106.98,107.2,106.45,106.65,644500.0,75.3205,75.4754,74.9473,75.0881,644500.0
2014-09-24 09:50:00,106.6,107.0,106.5,106.85,269400.0,75.0529,75.3345,74.9825,75.2289,269400.0
2014-09-24 10:00:00,106.83,107.13,106.68,106.89,320100.0,75.2149,75.4261,75.1092,75.2571,320100.0
2014-09-24 10:10:00,106.92,106.92,106.45,106.45,316600.0,75.2782,75.2782,74.9473,74.9473,316600.0
2014-09-24 10:20:00,106.45,106.59,106.1,106.54,231000.0,74.9473,75.0459,74.7009,75.0107,231000.0
2014-09-24 10:30:00,106.54,106.73,106.29,106.73,176800.0,75.0107,75.1444,74.8347,75.1444,176800.0
2014-09-24 10:40:00,106.71,106.86,106.55,106.7,223400.0,75.1304,75.236,75.0177,75.1233,223400.0
2014-09-24 10:50:00,106.7,106.82,106.48,106.53,166900.0,75.1233,75.2078,74.9684,75.0036,166900.0
2014-09-24 11:00:00,106.51,106.94,106.5,106.86,217300.0,74.9896,75.2923,74.9825,75.236,217300.0
2014-09-24 11:10:00,106.85,107.02,106.8,106.91,378300.0,75.2289,75.3486,75.1937,75.2712,378300.0
2014-09-24 11:20:00,106.92,107.15,106.82,107.11,496300.0,75.2782,75.4402,75.2078,75.412,496300.0
2014-09-24 11:30:00,107.11,107.35,107.07,107.25,313400.0,75.412,75.581,75.3838,75.5106,313400.0
2014-09-24 11:40:00,107.25,107.34,107.19,107.21,225300.0,75.5106,75.5739,75.4683,75.4824,225300.0
2014-09-24 11:50:00,107.21,107.61,107.18,107.6,237900.0,75.4824,75.764,75.4613,75.757,237900.0
2014-09-24 12:00:00,107.61,107.84,107.58,107.69,207200.0,75.764,75.926,75.7429,75.8203,207200.0
2014-09-24 12:10:00,107.69,107.94,107.62,107.77,330300.0,75.8203,75.9964,75.7711,75.8767,330300.0
2014-09-24 12:20:00,107.77,107.96,107.72,107.94,225400.0,75.8767,76.0104,75.8415,75.9964,225400.0
2014-09-24 12:30:00,107.94,108.09,107.51,107.58,363000.0,75.9964,76.102,75.6936,75.7429,363000.0
2014-09-24 12:40:00,107.6,107.65,107.45,107.53,217200.0,75.757,75.7922,75.6514,75.7077,217200.0
2014-09-24 12:50:00,107.51,107.92,107.49,107.74,249800.0,75.6936,75.9823,75.6795,75.8555,249800.0
2014-09-24 13:00:00,107.73,107.99,107.66,107.88,286400.0,75.8485,76.0316,75.7992,75.9541,286400.0
2014-09-24 13:10:00,107.9,108.25,107.85,108.09,206100.0,75.9682,76.2146,75.933,76.102,206100.0
2014-09-24 13:20:00,108.11,108.2,107.89,108.06,241800.0,76.116,76.1794,75.9612,76.0808,241800.0
2014-09-24 13:30:00,108.06,108.14,108.0,108.1,221700.0,76.0808,76.1372,76.0386,76.109,221700.0
2014-09-24 13:40:00,108.1,108.44,108.07,108.44,227300.0,76.109,76.3484,76.0879,76.3484,227300.0
2014-09-24 13:50:00,108.44,108.55,108.32,108.34,244200.0,76.3484,76.4258,76.2639,76.278,244200.0
2014-09-24 14:00:00,108.34,108.49,108.26,108.29,186300.0,76.278,76.3836,76.2217,76.2428,186300.0
2014-09-24 14:10:00,108.29,108.3,108.0,108.25,168600.0,76.2428,76.2498,76.0386,76.2146,168600.0
2014-09-24 14:20:00,108.25,108.45,108.22,108.4,174000.0,76.2146,76.3554,76.1935,76.3202,174000.0
2014-09-24 14:30:00,108.39,108.68,108.27,108.68,236000.0,76.3132,76.5174,76.2287,76.5174,236000.0
2014-09-24 14:40:00,108.67,108.74,108.27,108.4,284800.0,76.5103,76.5596,76.2287,76.3202,284800.0
2014-09-24 14:50:00,108.39,108.42,108.2,108.31,188100.0,76.3132,76.3343,76.1794,76.2569,188100.0
2014-09-24 15:00:00,108.33,108.47,108.27,108.4,250700.0,76.2709,76.3695,76.2287,76.3202,250700.0
2014-09-24 15:10:00,108.43,108.7,108.41,108.7,279500.0,76.3413,76.5314,76.3273,76.5314,279500.0
2014-09-24 15:20:00,108.7,108.79,108.69,108.75,315000.0,76.5314,76.5948,76.5244,76.5666,315000.0
2014-09-24 15:30:00,108.76,108.81,108.56,108.64,430600.0,76.5737,76.6089,76.4329,76.4892,430600.0
2014-09-24 15:40:00,108.64,108.69,108.55,108.57,338200.0,76.4892,76.5244,76.4258,76.4399,338200.0
2014-09-24 15:50:00,108.57,108.79,108.53,108.74,1076300.0,76.4399,76.5948,76.4118,76.5596,1076300.0
2014-09-25 09:30:00,108.93,110.59,108.83,109.9,1500400.0,76.6934,77.8621,76.623,77.3763,1500400.0
2014-09-25 09:40:00,109.87,110.51,109.8,110.2,842300.0,77.3552,77.8058,77.3059,77.5875,842300.0
2014-09-25 09:50:00,110.18,110.23,108.71,108.88,698800.0,77.5735,77.6087,76.5385,76.6582,698800.0
2014-09-25 10:00:00,108.91,109.48,108.85,109.3,446100.0,76.6793,77.0806,76.6371,76.9539,446100.0
2014-09-25 10:10:00,109.29,109.44,108.55,108.67,459500.0,76.9468,77.0525,76.4258,76.5103,459500.0
2014-09-25 10:20:00,108.66,108.68,107.92,108.36,543800.0,76.5033,76.5174,75.9823,76.2921,543800.0
2014-09-25 10:30:00,108.37,108.37,107.46,107.47,541000.0,76.2991,76.2991,75.6584,75.6655,541000.0
2014-09-25 10:40:00,107.48,107.53,106.41,107.15,629500.0,75.6725,75.7077,74.9191,75.4402,629500.0
2014-09-25 10:50:00,107.14,108.34,107.05,108.25,440200.0,75.4331,76.278,75.3697,76.2146,440200.0
2014-09-25 11:00:00,108.24,108.49,107.72,108.34,377500.0,76.2076,76.3836,75.8415,76.278,377500.0
2014-09-25 11:10:00,108.38,108.53,108.07,108.17,235100.0,76.3061,76.4118,76.0879,76.1583,235100.0
2014-09-25 11:20:00,108.13,108.37,107.86,108.27,165200.0,76.1301,76.2991,75.94,76.2287,165200.0
2014-09-25 11:30:00,108.29,108.52,107.78,108.3,225000.0,76.2428,76.4047,75.8837,76.2498,225000.0
2014-09-25 11:40:00,108.34,108.38,107.88,107.96,144500.0,76.278,76.3061,75.9541,76.0104,144500.0
2014-09-25 11:50:00,107.91,108.07,107.62,107.66,157800.0,75.9752,76.0879,75.7711,75.7992,157800.0
2014-09-25 12:00:00,107.64,107.99,107.64,107.77,135900.0,75.7851,76.0316,75.7851,75.8767,135900.0
2014-09-25 12:10:00,107.79,107.88,107.6,107.7,115900.0,75.8908,75.9541,75.757,75.8274,115900.0
2014-09-25 12:20:00,107.7,107.74,107.3,107.34,194500.0,75.8274,75.8555,75.5458,75.5739,194500.0
2014-09-25 12:30:00,107.32,107.56,107.25,107.5,123800.0,75.5598,75.7288,75.5106,75.6866,123800.0
2014-09-25 12:40:00,107.51,107.52,107.32,107.37,135700.0,75.6936,75.7007,75.5598,75.595,135700.0
2014-09-25 12:50:00,107.37,107.5,107.32,107.45,138700.0,75.595,75.6866,75.5598,75.6514,138700.0
2014-09-25 13:00:00,107.43,107.6,107.23,107.53,155300.0,75.6373,75.757,75.4965,75.7077,155300.0
2014-09-25 13:10:00,107.54,107.77,107.52,107.72,172300.0,75.7147,75.8767,75.7007,75.8415,172300.0
2014-09-25 13:20:00,107.71,107.74,107.48,107.54,222700.0,75.8344,75.8555,75.6725,75.7147,222700.0
2014-09-25 13:30:00,107.51,107.67,107.47,107.5,135300.0,75.6936,75.8063,75.6655,75.6866,135300.0
2014-09-25 13:40:00,107.48,107.53,107.27,107.42,142300.0,75.6725,75.7077,75.5246,75.6302,142300.0
2014-09-25 13:50:00,107.43,107.46,107.12,107.35,140900.0,75.6373,75.6584,75.419,75.581,140900.0
2014-09-25 14:00:00,107.36,107.39,107.22,107.3,220500.0,75.588,75.6091,75.4894,75.5458,220500.0
2014-09-25 14:10:00,107.29,107.4,107.22,107.36,209000.0,75.5387,75.6162,75.4894,75.588,209000.0
2014-09-25 14:20:00,107.36,107.42,107.21,107.32,115200.0,75.588,75.6302,75.4824,75.5598,115200.0
2014-09-25 14:30:00,107.32,107.39,107.28,107.34,223800.0,75.5598,75.6091,75.5317,75.5739,223800.0
2014-09-25 14:40:00,107.34,107.54,107.32,107.51,163100.0,75.5739,75.7147,75.5598,75.6936,163100.0
2014-09-25 14:50:00,107.53,107.72,107.42,107.53,192600.0,75.7077,75.8415,75.6302,75.7077,192600.0
2014-09-25 15:00:00,107.53,107.55,107.35,107.5,181600.0,75.7077,75.7218,75.581,75.6866,181600.0
2014-09-25 15:10:00,107.51,107.6,107.37,107.4,241600.0,75.6936,75.757,75.595,75.6162,241600.0
2014-09-25 15:20:00,107.41,107.45,107.22,107.35,160000.0,75.6232,75.6514,75.4894,75.581,160000.0
2014-09-25 15:30:00,107.34,107.63,107.3,107.62,299300.0,75.5739,75.7781,75.5458,75.7711,299300.0
2014-09-25 15:40:00,107.62,107.76,107.5,107.71,307900.0,75.7711,75.8696,75.6866,75.8344,307900.0
2014-09-25 15:50:00,107.71,107.75,107.3,107.35,781100.0,75.8344,75.8626,75.5458,75.581,781100.0
2014-09-26 09:30:00,108.52,109.01,108.1,108.1,803700.0,76.4047,76.7497,76.109,76.109,803700.0
2014-09-26 09:40:00,108.12,108.26,107.7,108.19,351500.0,76.1231,76.2217,75.8274,76.1724,351500.0
2014-09-26 09:50:00,108.21,108.48,107.91,108.07,285600.0,76.1865,76.3766,75.9752,76.0879,285600.0
2014-09-26 10:00:00,108.1,108.24,107.45,107.48,317000.0,76.109,76.2076,75.6514,75.6725,317000.0
2014-09-26 10:10:00,107.49,107.92,107.32,107.57,301700.0,75.6795,75.9823,75.5598,75.7359,301700.0
2014-09-26 10:20:00,107.55,108.0,107.39,107.58,308000.0,75.7218,76.0386,75.6091,75.7429,308000.0
2014-09-26 10:30:00,107.58,107.78,107.25,107.29,338900.0,75.7429,75.8837,75.5106,75.5387,338900.0
2014-09-26 10:40:00,107.31,107.31,106.81,107.12,338700.0,75.5528,75.5528,75.2008,75.419,338700.0
2014-09-26 10:50:00,107.1,107.54,107.06,107.51,234600.0,75.4049,75.7147,75.3768,75.6936,234600.0
2014-09-26 11:00:00,107.51,107.55,107.09,107.36,217700.0,75.6936,75.7218,75.3979,75.588,217700.0
2014-09-26 11:10:00,107.34,107.44,106.96,106.96,140100.0,75.5739,75.6443,75.3064,75.3064,140100.0
2014-09-26 11:20:00,106.98,107.23,106.81,106.95,205100.0,75.3205,75.4965,75.2008,75.2993,205100.0
2014-09-26 11:30:00,106.95,107.07,106.76,107.04,203800.0,75.2993,75.3838,75.1656,75.3627,203800.0
2014-09-26 11:40:00,107.02,107.25,106.9,107.18,161800.0,75.3486,75.5106,75.2641,75.4613,161800.0
2014-09-26 11:50:00,107.2,107.27,107.08,107.15,126500.0,75.4754,75.5246,75.3909,75.4402,126500.0
2014-09-26 12:00:00,107.17,107.18,106.87,106.92,157400.0,75.4542,75.4613,75.243,75.2782,157400.0
2014-09-26 12:10:00,106.91,107.2,106.85,107.15,129100.0,75.2712,75.4754,75.2289,75.4402,129100.0
2014-09-26 12:20:00,107.16,107.2,106.82,107.09,128900.0,75.4472,75.4754,75.2078,75.3979,128900.0
2014-09-26 12:30:00,107.08,107.11,106.96,107.1,99000.0,75.3909,75.412,75.3064,75.4049,99000.0
2014-09-26 12:40:00,107.09,107.19,107.05,107.11,102800.0,75.3979,75.4683,75.3697,75.412,102800.0
2014-09-26 12:50:00,107.13,107.38,107.04,107.13,117000.0,75.4261,75.6021,75.3627,75.4261,117000.0
2014-09-26 13:00:00,107.12,107.43,107.12,107.39,88900.0,75.419,75.6373,75.419,75.6091,88900.0
2014-09-26 13:10:00,107.39,107.4,107.15,107.34,125700.0,75.6091,75.6162,75.4402,75.5739,125700.0
2014-09-26 13:20:00,107.35,107.52,107.23,107.28,170500.0,75.581,75.7007,75.4965,75.5317,170500.0
2014-09-26 13:30:00,107.28,107.29,107.07,107.23,100600.0,75.5317,75.5387,75.3838,75.4965,100600.0
2014-09-26 13:40:00,107.22,107.29,107.12,107.2,108800.0,75.4894,75.5387,75.419,75.4754,108800.0
2014-09-26 13:50:00,107.21,107.27,107.02,107.25,97700.0,75.4824,75.5246,75.3486,75.5106,97700.0
2014-09-26 14:00:00,107.25,107.51,107.22,107.48,179400.0,75.5106,75.6936,75.4894,75.6725,179400.0
2014-09-26 14:10:00,107.49,107.78,107.46,107.74,220600.0,75.6795,75.8837,75.6584,75.8555,220600.0
2014-09-26 14:20:00,107.75,108.0,107.64,107.95,227600.0,75.8626,76.0386,75.7851,76.0034,227600.0
2014-09-26 14:30:00,107.94,108.25,107.92,108.14,193200.0,75.9964,76.2146,75.9823,76.1372,193200.0
2014-09-26 14:40:00,108.16,108.36,108.02,108.28,210000.0,76.1513,76.2921,76.0527,76.2357,210000.0
2014-09-26 14:50:00,108.29,108.32,108.04,108.2,155100.0,76.2428,76.2639,76.0668,76.1794,155100.0
2014-09-26 15:00:00,108.2,108.35,108.14,108.35,149700.0,76.1794,76.285,76.1372,76.285,149700.0
2014-09-26 15:10:00,108.35,108.4,108.05,108.09,429900.0,76.285,76.3202,76.0738,76.102,429900.0
2014-09-26 15:20:00,108.08,108.28,108.07,108.15,164900.0,76.0949,76.2357,76.0879,76.1442,164900.0
2014-09-26 15:30:00,108.18,108.25,108.03,108.12,235600.0,76.1653,76.2146,76.0597,76.1231,235600.0
2014-09-26 15:40:00,108.12,108.19,108.06,108.12,274700.0,76.1231,76.1724,76.0808,76.1231,274700.0
2014-09-26 15:50:00,108.13,108.41,108.13,108.38,714900.0,76.1301,76.3273,76.1301,76.3061,714900.0
2014-09-29 09:30:00,107.59,107.59,106.45,107.26,592300.0,75.7499,75.7499,74.9473,75.5176,592300.0
2014-09-29 09:40:00,107.26,107.6,106.45,106.6,290700.0,75.5176,75.757,74.9473,75.0529,290700.0
2014-09-29 09:50:00,106.61,107.2,106.59,107.13,202700.0,75.06,75.4754,75.0459,75.4261,202700.0
2014-09-29 10:00:00,107.13,107.67,106.95,107.6,187800.0,75.4261,75.8063,75.2993,75.757,187800.0
2014-09-29 10:10:00,107.58,108.48,107.58,108.4,326000.0,75.7429,76.3766,75.7429,76.3202,326000.0
2014-09-29 10:20:00,108.4,108.5,108.06,108.39,232000.0,76.3202,76.3906,76.0808,76.3132,232000.0
2014-09-29 10:30:00,108.4,108.5,108.14,108.4,176900.0,76.3202,76.3906,76.1372,76.3202,176900.0
2014-09-29 10:40:00,108.41,108.68,108.27,108.28,171800.0,76.3273,76.5174,76.2287,76.2357,171800.0
2014-09-29 10:50:00,108.26,108.43,107.82,107.93,200600.0,76.2217,76.3413,75.9119,75.9893,200600.0
2014-09-29 11:00:00,107.96,108.25,107.76,108.04,137500.0,76.0104,76.2146,75.8696,76.0668,137500.0
2014-09-29 11:10:00,108.02,108.37,107.97,108.18,138900.0,76.0527,76.2991,76.0175,76.1653,138900.0
2014-09-29 11:20:00,108.21,108.29,108.07,108.07,160600.0,76.1865,76.2428,76.0879,76.0879,160600.0
2014-09-29 11:30:00,108.07,108.1,107.87,107.94,122000.0,76.0879,76.109,75.9471,75.9964,122000.0
2014-09-29 11:40:00,107.95,107.96,107.82,107.9,74800.0,76.0034,76.0104,75.9119,75.9682,74800.0
2014-09-29 11:50:00,107.9,108.12,107.76,108.12,220500.0,75.9682,76.1231,75.8696,76.1231,220500.0
2014-09-29 12:00:00,108.12,108.22,107.86,107.99,140500.0,76.1231,76.1935,75.94,76.0316,140500.0
2014-09-29 12:10:00,108.0,108.0,107.73,107.82,105800.0,76.0386,76.0386,75.8485,75.9119,105800.0
2014-09-29 12:20:00,107.79,107.82,107.41,107.47,146400.0,75.8908,75.9119,75.6232,75.6655,146400.0
2014-09-29 12:30:00,107.48,107.48,107.21,107.34,98300.0,75.6725,75.6725,75.4824,75.5739,98300.0
2014-09-29 12:40:00,107.34,107.49,107.24,107.35,70300.0,75.5739,75.6795,75.5035,75.581,70300.0
2014-09-29 12:50:00,107.35,107.59,107.34,107.48,88000.0,75.581,75.7499,75.5739,75.6725,88000.0
2014-09-29 13:00:00,107.46,107.51,107.24,107.32,68700.0,75.6584,75.6936,75.5035,75.5598,68700.0
2014-09-29 13:10:00,107.34,107.56,107.26,107.5,82300.0,75.5739,75.7288,75.5176,75.6866,82300.0
2014-09-29 13:20:00,107.51,107.57,107.36,107.5,53900.0,75.6936,75.7359,75.588,75.6866,53900.0
2014-09-29 13:30:00,107.51,107.63,107.38,107.44,96300.0,75.6936,75.7781,75.6021,75.6443,96300.0
2014-09-29 13:40:00,107.43,107.46,107.06,107.16,128700.0,75.6373,75.6584,75.3768,75.4472,128700.0
2014-09-29 13:50:00,107.17,107.37,107.17,107.32,70100.0,75.4542,75.595,75.4542,75.5598,70100.0
2014-09-29 14:00:00,107.3,107.54,107.25,107.32,112100.0,75.5458,75.7147,75.5106,75.5598,112100.0
2014-09-29 14:10:00,107.34,107.46,107.16,107.16,86800.0,75.5739,75.6584,75.4472,75.4472,86800.0
2014-09-29 14:20:00,107.19,107.19,106.9,107.05,137900.0,75.4683,75.4683,75.2641,75.3697,137900.0
2014-09-29 14:30:00,107.06,107.27,106.99,107.19,99000.0,75.3768,75.5246,75.3275,75.4683,99000.0
2014-09-29 14:40:00,107.21,107.27,107.1,107.22,125900.0,75.4824,75.5246,75.4049,75.4894,125900.0
2014-09-29 14:50:00,107.23,107.43,107.13,107.37,101700.0,75.4965,75.6373,75.4261,75.595,101700.0
2014-09-29 15:00:00,107.38,107.7,107.37,107.61,162000.0,75.6021,75.8274,75.595,75.764,162000.0
2014-09-29 15:10:00,107.6,107.86,107.55,107.83,139800.0,75.757,75.94,75.7218,75.9189,139800.0
2014-09-29 15:20:00,107.84,107.95,107.72,107.76,218500.0,75.926,76.0034,75.8415,75.8696,218500.0
2014-09-29 15:30:00,107.78,107.88,107.67,107.83,186000.0,75.8837,75.9541,75.8063,75.9189,186000.0
2014-09-29 15:40:00,107.86,107.86,107.46,107.7,290300.0,75.94,75.94,75.6584,75.8274,290300.0
2014-09-29 15:50:00,107.69,107.7,107.4,107.54,397000.0,75.8203,75.8274,75.6162,75.7147,397000.0
2014-09-30 09:30:00,107.48,108.0,106.6,106.71,504400.0,75.6725,76.0386,75.0529,75.1304,504400.0
2014-09-30 09:40:00,106.71,107.15,106.21,106.78,423400.0,75.1304,75.4402,74.7783,75.1796,423400.0
2014-09-30 09:50:00,106.76,107.09,106.43,106.79,197100.0,75.1656,75.3979,74.9332,75.1867,197100.0
2014-09-30 10:00:00,106.74,106.74,106.21,106.46,315200.0,75.1515,75.1515,74.7783,74.9543,315200.0
2014-09-30 10:10:00,106.46,107.1,106.33,106.87,239400.0,74.9543,75.4049,74.8628,75.243,239400.0
2014-09-30 10:20:00,106.85,106.9,106.4,106.51,177400.0,75.2289,75.2641,74.9121,74.9896,177400.0
2014-09-30 10:30:00,106.51,107.25,106.49,107.17,205500.0,74.9896,75.5106,74.9755,75.4542,205500.0
2014-09-30 10:40:00,107.18,107.63,107.12,107.5,198300.0,75.4613,75.7781,75.419,75.6866,198300.0
2014-09-30 10:50:00,107.51,107.59,107.24,107.36,153700.0,75.6936,75.7499,75.5035,75.588,153700.0
2014-09-30 11:00:00,107.33,107.53,107.28,107.35,193500.0,75.5669,75.7077,75.5317,75.581,193500.0
2014-09-30 11:10:00,107.34,107.61,107.27,107.31,200200.0,75.5739,75.764,75.5246,75.5528,200200.0
2014-09-30 11:20:00,107.31,107.46,107.15,107.22,202100.0,75.5528,75.6584,75.4402,75.4894,202100.0
2014-09-30 11:30:00,107.22,107.36,107.16,107.19,147900.0,75.4894,75.588,75.4472,75.4683,147900.0
2014-09-30 11:40:00,107.2,107.2,106.81,106.86,119500.0,75.4754,75.4754,75.2008,75.236,119500.0
2014-09-30 11:50:00,106.84,107.02,106.82,106.95,81400.0,75.2219,75.3486,75.2078,75.2993,81400.0
2014-09-30 12:00:00,106.95,107.01,106.81,106.84,124700.0,75.2993,75.3416,75.2008,75.2219,124700.0
2014-09-30 12:10:00,106.86,106.98,106.72,106.85,111800.0,75.236,75.3205,75.1374,75.2289,111800.0
2014-09-30 12:20:00,106.83,106.83,106.5,106.56,107400.0,75.2149,75.2149,74.9825,75.0248,107400.0
2014-09-30 12:30:00,106.54,106.61,106.27,106.3,138000.0,75.0107,75.06,74.8206,74.8417,138000.0
2014-09-30 12:40:00,106.28,106.54,106.14,106.51,136300.0,74.8276,75.0107,74.729,74.9896,136300.0
2014-09-30 12:50:00,106.52,106.8,106.51,106.61,92500.0,74.9966,75.1937,74.9896,75.06,92500.0
2014-09-30 13:00:00,106.6,106.85,106.51,106.58,156000.0,75.0529,75.2289,74.9896,75.0388,156000.0
2014-09-30 13:10:00,106.57,106.69,106.42,106.58,135800.0,75.0318,75.1163,74.9262,75.0388,135800.0
2014-09-30 13:20:00,106.58,106.59,106.27,106.29,140800.0,75.0388,75.0459,74.8206,74.8347,140800.0
2014-09-30 13:30:00,106.29,106.42,106.23,106.37,120900.0,74.8347,74.9262,74.7924,74.891,120900.0
2014-09-30 13:40:00,106.35,106.35,105.92,106.04,243400.0,74.8769,74.8769,74.5742,74.6586,243400.0
2014-09-30 13:50:00,106.04,106.08,105.86,106.05,143200.0,74.6586,74.6868,74.5319,74.6657,143200.0
2014-09-30 14:00:00,106.05,106.31,106.01,106.09,248900.0,74.6657,74.8487,74.6375,74.6938,248900.0
2014-09-30 14:10:00,106.1,106.83,106.1,106.44,406800.0,74.7009,75.2149,74.7009,74.9403,406800.0
2014-09-30 14:20:00,106.44,106.5,106.06,106.39,228100.0,74.9403,74.9825,74.6727,74.9051,228100.0
2014-09-30 14:30:00,106.4,106.55,106.19,106.25,152200.0,74.9121,75.0177,74.7643,74.8065,152200.0
2014-09-30 14:40:00,106.24,106.34,105.93,106.18,146800.0,74.7995,74.8699,74.5812,74.7572,146800.0
2014-09-30 14:50:00,106.22,106.35,106.17,106.23,120900.0,74.7854,74.8769,74.7502,74.7924,120900.0
2014-09-30 15:00:00,106.21,106.22,106.03,106.14,124900.0,74.7783,74.7854,74.6516,74.729,124900.0
2014-09-30 15:10:00,106.13,106.4,106.13,106.36,121100.0,74.722,74.9121,74.722,74.8839,121100.0
2014-09-30 15:20:00,106.35,106.66,106.34,106.44,228700.0,74.8769,75.0952,74.8699,74.9403,228700.0
2014-09-30 15:30:00,106.44,106.72,106.29,106.57,303000.0,74.9403,75.1374,74.8347,75.0318,303000.0
2014-09-30 15:40:00,106.58,106.66,106.44,106.52,241100.0,75.0388,75.0952,74.9403,74.9966,241100.0
2014-09-30 15:50:00,106.51,106.68,106.36,106.46,636000.0,74.9896,75.1092,74.8839,74.9543,636000.0
2014-10-01 09:30:00,106.99,107.59,105.87,105.94,756500.0,75.3275,75.7499,74.539,74.5882,756500.0
2014-10-01 09:40:00,105.89,106.06,105.41,105.93,449600.0,74.553,74.6727,74.2151,74.5812,449600.0
2014-10-01 09:50:00,105.94,106.58,105.75,106.24,307800.0,74.5882,75.0388,74.4545,74.7995,307800.0
2014-10-01 10:00:00,106.19,106.24,105.26,105.57,355700.0,74.7643,74.7995,74.1095,74.3277,355700.0
2014-10-01 10:10:00,105.66,105.85,105.31,105.67,288600.0,74.3911,74.5249,74.1447,74.3981,288600.0
2014-10-01 10:20:00,105.65,105.99,105.58,105.6,189900.0,74.3841,74.6234,74.3348,74.3489,189900.0
2014-10-01 10:30:00,105.61,105.77,105.45,105.57,176200.0,74.3559,74.4685,74.2432,74.3277,176200.0
2014-10-01 10:40:00,105.57,106.3,105.55,106.06,307700.0,74.3277,74.8417,74.3137,74.6727,307700.0
2014-10-01 10:50:00,106.11,106.58,106.01,106.5,239700.0,74.7079,75.0388,74.6375,74.9825,239700.0
2014-10-01 11:00:00,106.51,106.75,106.4,106.52,227500.0,74.9896,75.1585,74.9121,74.9966,227500.0
2014-10-01 11:10:00,106.52,106.59,106.14,106.51,130000.0,74.9966,75.0459,74.729,74.9896,130000.0
2014-10-01 11:20:00,106.51,106.62,106.15,106.25,218100.0,74.9896,75.067,74.7361,74.8065,218100.0
2014-10-01 11:30:00,106.25,106.47,106.06,106.47,137800.0,74.8065,74.9614,74.6727,74.9614,137800.0
2014-10-01 11:40:00,106.46,106.63,106.17,106.3,246100.0,74.9543,75.074,74.7502,74.8417,246100.0
2014-10-01 11:50:00,106.27,106.48,106.27,106.3,95900.0,74.8206,74.9684,74.8206,74.8417,95900.0
2014-10-01 12:00:00,106.3,106.34,105.69,105.91,182500.0,74.8417,74.8699,74.4122,74.5671,182500.0
2014-10-01 12:10:00,105.91,105.95,105.63,105.76,139300.0,74.5671,74.5953,74.37,74.4615,139300.0
2014-10-01 12:20:00,105.76,106.02,105.63,106.01,108100.0,74.4615,74.6446,74.37,74.6375,108100.0
2014-10-01 12:30:00,105.98,105.98,105.68,105.77,123100.0,74.6164,74.6164,74.4052,74.4685,123100.0
2014-10-01 12:40:00,105.77,105.87,105.51,105.56,142700.0,74.4685,74.539,74.2855,74.3207,142700.0
2014-10-01 12:50:00,105.54,105.73,105.5,105.55,107300.0,74.3066,74.4404,74.2785,74.3137,107300.0
2014-10-01 13:00:00,105.55,105.81,105.47,105.53,130000.0,74.3137,74.4967,74.2573,74.2996,130000.0
2014-10-01 13:10:00,105.5,105.78,105.5,105.75,75600.0,74.2785,74.4756,74.2785,74.4545,75600.0
2014-10-01 13:20:00,105.75,105.91,105.63,105.82,120700.0,74.4545,74.5671,74.37,74.5037,120700.0
2014-10-01 13:30:00,105.8,105.81,105.43,105.48,112800.0,74.4897,74.4967,74.2292,74.2644,112800.0
2014-10-01 13:40:00,105.48,105.58,105.29,105.48,168400.0,74.2644,74.3348,74.1306,74.2644,168400.0
2014-10-01 13:50:00,105.46,105.53,105.31,105.37,135400.0,74.2503,74.2996,74.1447,74.1869,135400.0
2014-10-01 14:00:00,105.35,105.9,105.33,105.86,134400.0,74.1728,74.5601,74.1588,74.5319,134400.0
2014-10-01 14:10:00,105.85,106.04,105.73,105.92,123900.0,74.5249,74.6586,74.4404,74.5742,123900.0
2014-10-01 14:20:00,105.92,106.09,105.75,106.03,146100.0,74.5742,74.6938,74.4545,74.6516,146100.0
2014-10-01 14:30:00,106.05,106.08,105.81,105.96,102500.0,74.6657,74.6868,74.4967,74.6023,102500.0
2014-10-01 14:40:00,105.96,106.05,105.7,105.73,120900.0,74.6023,74.6657,74.4193,74.4404,120900.0
2014-10-01 14:50:00,105.74,105.75,105.46,105.48,104400.0,74.4474,74.4545,74.2503,74.2644,104400.0
2014-10-01 15:00:00,105.5,105.55,105.23,105.24,252700.0,74.2785,74.3137,74.0884,74.0954,252700.0
2014-10-01 15:10:00,105.23,105.43,105.19,105.36,183200.0,74.0884,74.2292,74.0602,74.1799,183200.0
2014-10-01 15:20:00,105.36,105.49,105.22,105.43,253200.0,74.1799,74.2714,74.0813,74.2292,253200.0
2014-10-01 15:30:00,105.44,105.63,105.38,105.58,189100.0,74.2362,74.37,74.194,74.3348,189100.0
2014-10-01 15:40:00,105.58,105.88,105.55,105.75,269500.0,74.3348,74.546,74.3137,74.4545,269500.0
2014-10-01 15:50:00,105.74,105.83,105.52,105.59,603100.0,74.4474,74.5108,74.2925,74.3418,603100.0
2014-10-02 09:30:00,105.08,105.8,104.9,105.63,492500.0,73.9827,74.4897,73.856,74.37,492500.0
2014-10-02 09:40:00,105.57,105.91,105.27,105.31,327500.0,74.3277,74.5671,74.1165,74.1447,327500.0
2014-10-02 09:50:00,105.27,105.55,105.03,105.03,197600.0,74.1165,74.3137,73.9475,73.9475,197600.0
2014-10-02 10:00:00,105.03,105.37,104.95,105.25,232400.0,73.9475,74.1869,73.8912,74.1024,232400.0
2014-10-02 10:10:00,105.23,105.23,104.2,104.33,329700.0,74.0884,74.0884,73.3632,73.4547,329700.0
2014-10-02 10:20:00,104.36,105.05,104.28,104.84,208800.0,73.4758,73.9616,73.4195,73.8138,208800.0
2014-10-02 10:30:00,104.8,104.84,104.36,104.64,302300.0,73.7856,73.8138,73.4758,73.673,302300.0
2014-10-02 10:40:00,104.62,104.83,104.49,104.69,211000.0,73.6589,73.8067,73.5673,73.7082,211000.0
2014-10-02 10:50:00,104.73,104.73,103.61,103.7,322700.0,73.7363,73.7363,72.9478,73.0111,322700.0
2014-10-02 11:00:00,103.72,104.22,103.62,104.14,251900.0,73.0252,73.3773,72.9548,73.3209,251900.0
2014-10-02 11:10:00,104.11,104.59,104.11,104.58,207200.0,73.2998,73.6378,73.2998,73.6307,207200.0
2014-10-02 11:20:00,104.57,104.58,104.18,104.43,251700.0,73.6237,73.6307,73.3491,73.5251,251700.0
2014-10-02 11:30:00,104.42,104.5,103.88,103.94,279100.0,73.5181,73.5744,73.1379,73.1801,279100.0
2014-10-02 11:40:00,103.96,104.4,103.67,104.23,299700.0,73.1942,73.504,72.99,73.3843,299700.0
2014-10-02 11:50:00,104.24,104.24,103.97,104.14,253500.0,73.3913,73.3913,73.2012,73.3209,253500.0
2014-10-02 12:00:00,104.14,104.59,104.12,104.55,208100.0,73.3209,73.6378,73.3068,73.6096,208100.0
2014-10-02 12:10:00,104.55,104.77,104.54,104.6,137400.0,73.6096,73.7645,73.6026,73.6448,137400.0
2014-10-02 12:20:00,104.59,104.67,104.48,104.59,83400.0,73.6378,73.6941,73.5603,73.6378,83400.0
2014-10-02 12:30:00,104.59,104.67,104.29,104.43,127700.0,73.6378,73.6941,73.4265,73.5251,127700.0
2014-10-02 12:40:00,104.44,104.62,104.37,104.51,125200.0,73.5321,73.6589,73.4829,73.5814,125200.0
2014-10-02 12:50:00,104.52,105.2,104.52,105.2,165600.0,73.5885,74.0672,73.5885,74.0672,165600.0
2014-10-02 13:00:00,105.19,105.19,104.97,105.08,101700.0,74.0602,74.0602,73.9053,73.9827,101700.0
2014-10-02 13:10:00,105.09,105.53,105.07,105.49,201300.0,73.9898,74.2996,73.9757,74.2714,201300.0
2014-10-02 13:20:00,105.5,105.54,105.21,105.31,175900.0,74.2785,74.3066,74.0743,74.1447,175900.0
2014-10-02 13:30:00,105.32,105.38,105.0,105.06,192100.0,74.1517,74.194,73.9264,73.9687,192100.0
2014-10-02 13:40:00,105.06,105.12,104.92,105.03,110200.0,73.9687,74.0109,73.8701,73.9475,110200.0
2014-10-02 13:50:00,105.03,105.14,104.91,104.96,151300.0,73.9475,74.025,73.8631,73.8983,151300.0
2014-10-02 14:00:00,104.96,105.28,104.96,105.09,181100.0,73.8983,74.1236,73.8983,73.9898,181100.0
2014-10-02 14:10:00,105.12,105.18,104.93,104.95,172100.0,74.0109,74.0532,73.8771,73.8912,172100.0
2014-10-02 14:20:00,104.95,104.98,104.65,104.76,216800.0,73.8912,73.9123,73.68,73.7574,216800.0
2014-10-02 14:30:00,104.75,104.77,104.47,104.75,221200.0,73.7504,73.7645,73.5533,73.7504,221200.0
2014-10-02 14:40:00,104.74,105.07,104.72,105.02,186700.0,73.7434,73.9757,73.7293,73.9405,186700.0
2014-10-02 14:50:00,105.02,105.12,104.94,104.94,176600.0,73.9405,74.0109,73.8842,73.8842,176600.0
2014-10-02 15:00:00,104.92,104.98,104.67,104.76,163600.0,73.8701,73.9123,73.6941,73.7574,163600.0
2014-10-02 15:10:00,104.76,104.83,104.46,104.47,190000.0,73.7574,73.8067,73.5462,73.5533,190000.0
2014-10-02 15:20:00,104.47,104.78,104.47,104.75,262200.0,73.5533,73.7715,73.5533,73.7504,262200.0
2014-10-02 15:30:00,104.74,104.78,104.54,104.6,323500.0,73.7434,73.7715,73.6026,73.6448,323500.0
2014-10-02 15:40:00,104.61,104.61,104.34,104.48,430000.0,73.6518,73.6518,73.4617,73.5603,430000.0
2014-10-02 15:50:00,104.49,104.75,104.48,104.6,924700.0,73.5673,73.7504,73.5603,73.6448,924700.0
2014-10-03 09:30:00,105.55,105.59,104.71,105.36,474100.0,74.3137,74.3418,73.7222,74.1799,474100.0
2014-10-03 09:40:00,105.32,106.43,105.32,106.28,458800.0,74.1517,74.9332,74.1517,74.8276,458800.0
2014-10-03 09:50:00,106.29,106.56,106.03,106.56,287800.0,74.8347,75.0248,74.6516,75.0248,287800.0
2014-10-03 10:00:00,106.57,107.09,106.53,107.0,398400.0,75.0318,75.3979,75.0036,75.3345,398400.0
2014-10-03 10:10:00,107.02,107.35,106.92,106.98,326200.0,75.3486,75.581,75.2782,75.3205,326200.0
2014-10-03 10:20:00,106.95,107.0,106.3,106.46,277500.0,75.2993,75.3345,74.8417,74.9543,277500.0
2014-10-03 10:30:00,106.47,106.97,106.46,106.95,213900.0,74.9614,75.3134,74.9543,75.2993,213900.0
2014-10-03 10:40:00,106.96,106.97,106.46,106.64,185000.0,75.3064,75.3134,74.9543,75.0811,185000.0
2014-10-03 10:50:00,106.66,106.82,106.52,106.7,179700.0,75.0952,75.2078,74.9966,75.1233,179700.0
2014-10-03 11:00:00,106.69,106.99,106.61,106.99,143500.0,75.1163,75.3275,75.06,75.3275,143500.0
2014-10-03 11:10:00,106.99,107.06,106.7,106.81,169800.0,75.3275,75.3768,75.1233,75.2008,169800.0
2014-10-03 11:20:00,106.79,106.91,106.63,106.89,98600.0,75.1867,75.2712,75.074,75.2571,98600.0
2014-10-03 11:30:00,106.89,107.0,106.79,106.86,102500.0,75.2571,75.3345,75.1867,75.236,102500.0
2014-10-03 11:40:00,106.86,106.87,106.59,106.61,162700.0,75.236,75.243,75.0459,75.06,162700.0
2014-10-03 11:50:00,106.57,106.86,106.46,106.8,103300.0,75.0318,75.236,74.9543,75.1937,103300.0
2014-10-03 12:00:00,106.82,106.87,106.69,106.76,140800.0,75.2078,75.243,75.1163,75.1656,140800.0
2014-10-03 12:10:00,106.76,106.89,106.71,106.75,146200.0,75.1656,75.2571,75.1304,75.1585,146200.0
2014-10-03 12:20:00,106.73,106.89,106.72,106.86,133900.0,75.1444,75.2571,75.1374,75.236,133900.0
2014-10-03 12:30:00,106.87,107.0,106.74,106.79,189700.0,75.243,75.3345,75.1515,75.1867,189700.0
2014-10-03 12:40:00,106.78,106.83,106.71,106.77,154700.0,75.1796,75.2149,75.1304,75.1726,154700.0
2014-10-03 12:50:00,106.78,106.86,106.74,106.78,86500.0,75.1796,75.236,75.1515,75.1796,86500.0
2014-10-03 13:00:00,106.77,106.84,106.73,106.83,102200.0,75.1726,75.2219,75.1444,75.2149,102200.0
2014-10-03 13:10:00,106.84,106.85,106.6,106.71,124000.0,75.2219,75.2289,75.0529,75.1304,124000.0
2014-10-03 13:20:00,106.7,106.75,106.61,106.65,87500.0,75.1233,75.1585,75.06,75.0881,87500.0
2014-10-03 13:30:00,106.66,106.68,106.45,106.55,102400.0,75.0952,75.1092,74.9473,75.0177,102400.0
2014-10-03 13:40:00,106.56,106.56,106.47,106.49,83500.0,75.0248,75.0248,74.9614,74.9755,83500.0
2014-10-03 13:50:00,106.48,106.79,106.47,106.77,126900.0,74.9684,75.1867,74.9614,75.1726,126900.0
2014-10-03 14:00:00,106.77,107.1,106.77,106.92,144000.0,75.1726,75.4049,75.1726,75.2782,144000.0
2014-10-03 14:10:00,106.92,107.05,106.87,106.95,66700.0,75.2782,75.3697,75.243,75.2993,66700.0
2014-10-03 14:20:00,106.96,107.19,106.93,107.02,131300.0,75.3064,75.4683,75.2853,75.3486,131300.0
2014-10-03 14:30:00,107.02,107.18,106.98,107.12,85800.0,75.3486,75.4613,75.3205,75.419,85800.0
2014-10-03 14:40:00,107.13,107.16,106.96,107.08,115200.0,75.4261,75.4472,75.3064,75.3909,115200.0
2014-10-03 14:50:00,107.07,107.12,107.04,107.05,103700.0,75.3838,75.419,75.3627,75.3697,103700.0
2014-10-03 15:00:00,107.05,107.14,107.0,107.01,239400.0,75.3697,75.4331,75.3345,75.3416,239400.0
2014-10-03 15:10:00,107.01,107.07,106.84,107.0,185200.0,75.3416,75.3838,75.2219,75.3345,185200.0
2014-10-03 15:20:00,107.0,107.01,106.89,106.92,170900.0,75.3345,75.3416,75.2571,75.2782,170900.0
2014-10-03 15:30:00,106.92,106.94,106.67,106.7,248200.0,75.2782,75.2923,75.1022,75.1233,248200.0
2014-10-03 15:40:00,106.71,106.76,106.45,106.64,486500.0,75.1304,75.1656,74.9473,75.0811,486500.0
2014-10-03 15:50:00,106.64,106.86,106.28,106.46,1090900.0,75.0811,75.236,74.8276,74.9543,1090900.0
2014-10-06 09:30:00,107.22,107.45,106.01,106.21,630100.0,75.4894,75.6514,74.6375,74.7783,630100.0
2014-10-06 09:40:00,106.3,106.3,105.46,105.63,514900.0,74.8417,74.8417,74.2503,74.37,514900.0
2014-10-06 09:50:00,105.64,106.14,105.53,105.89,308000.0,74.377,74.729,74.2996,74.553,308000.0
2014-10-06 10:00:00,105.94,106.12,105.73,105.93,221900.0,74.5882,74.715,74.4404,74.5812,221900.0
2014-10-06 10:10:00,105.92,106.06,105.69,105.79,216800.0,74.5742,74.6727,74.4122,74.4826,216800.0
2014-10-06 10:20:00,105.79,106.08,105.72,106.0,171300.0,74.4826,74.6868,74.4333,74.6305,171300.0
2014-10-06 10:30:00,106.02,106.36,105.85,106.2,215800.0,74.6446,74.8839,74.5249,74.7713,215800.0
2014-10-06 10:40:00,106.2,106.44,105.9,105.94,269100.0,74.7713,74.9403,74.5601,74.5882,269100.0
2014-10-06 10:50:00,105.94,106.0,105.77,105.97,172000.0,74.5882,74.6305,74.4685,74.6094,172000.0
2014-10-06 11:00:00,105.96,106.09,105.92,106.02,197000.0,74.6023,74.6938,74.5742,74.6446,197000.0
2014-10-06 11:10:00,106.01,106.2,105.94,106.05,132800.0,74.6375,74.7713,74.5882,74.6657,132800.0
2014-10-06 11:20:00,106.06,106.07,105.7,105.77,170200.0,74.6727,74.6798,74.4193,74.4685,170200.0
2014-10-06 11:30:00,105.77,106.01,105.72,105.75,91300.0,74.4685,74.6375,74.4333,74.4545,91300.0
2014-10-06 11:40:00,105.77,105.81,105.17,105.46,207300.0,74.4685,74.4967,74.0461,74.2503,207300.0
2014-10-06 11:50:00,105.48,105.49,105.1,105.33,309600.0,74.2644,74.2714,73.9968,74.1588,309600.0
2014-10-06 12:00:00,105.32,105.49,105.27,105.36,116600.0,74.1517,74.2714,74.1165,74.1799,116600.0
2014-10-06 12:10:00,105.35,105.49,105.24,105.49,75100.0,74.1728,74.2714,74.0954,74.2714,75100.0
2014-10-06 12:20:00,105.5,105.51,105.13,105.14,172400.0,74.2785,74.2855,74.0179,74.025,172400.0
2014-10-06 12:30:00,105.18,105.3,104.97,105.28,175500.0,74.0532,74.1376,73.9053,74.1236,175500.0
2014-10-06 12:40:00,105.28,105.43,105.0,105.02,186700.0,74.1236,74.2292,73.9264,73.9405,186700.0
2014-10-06 12:50:00,105.0,105.12,104.84,104.99,353000.0,73.9264,74.0109,73.8138,73.9194,353000.0
2014-10-06 13:00:00,104.97,105.07,104.89,104.94,195200.0,73.9053,73.9757,73.849,73.8842,195200.0
2014-10-06 13:10:00,104.93,105.03,104.91,104.95,186600.0,73.8771,73.9475,73.8631,73.8912,186600.0
2014-10-06 13:20:00,104.95,105.03,104.92,105.01,146700.0,73.8912,73.9475,73.8701,73.9335,146700.0
2014-10-06 13:30:00,105.01,105.09,104.91,104.98,149200.0,73.9335,73.9898,73.8631,73.9123,149200.0
2014-10-06 13:40:00,104.97,105.28,104.96,105.0,211400.0,73.9053,74.1236,73.8983,73.9264,211400.0
2014-10-06 13:50:00,104.99,105.17,104.94,104.96,203500.0,73.9194,74.0461,73.8842,73.8983,203500.0
2014-10-06 14:00:00,104.97,105.02,104.87,104.92,185200.0,73.9053,73.9405,73.8349,73.8701,185200.0
2014-10-06 14:10:00,104.91,105.03,104.87,105.01,126900.0,73.8631,73.9475,73.8349,73.9335,126900.0
2014-10-06 14:20:00,105.01,105.28,104.96,105.27,240900.0,73.9335,74.1236,73.8983,74.1165,240900.0
2014-10-06 14:30:00,105.27,105.33,105.15,105.26,170200.0,74.1165,74.1588,74.032,74.1095,170200.0
2014-10-06 14:40:00,105.26,105.26,104.96,104.99,267200.0,74.1095,74.1095,73.8983,73.9194,267200.0
2014-10-06 14:50:00,104.98,105.09,104.96,105.01,158900.0,73.9123,73.9898,73.8983,73.9335,158900.0
2014-10-06 15:00:00,105.02,105.1,104.88,104.99,249000.0,73.9405,73.9968,73.8419,73.9194,249000.0
2014-10-06 15:10:00,104.98,105.05,104.9,104.97,148300.0,73.9123,73.9616,73.856,73.9053,148300.0
2014-10-06 15:20:00,104.96,105.17,104.91,105.06,206000.0,73.8983,74.0461,73.8631,73.9687,206000.0
2014-10-06 15:30:00,105.05,105.05,104.89,104.91,272200.0,73.9616,73.9616,73.849,73.8631,272200.0
2014-10-06 15:40:00,104.91,104.98,104.82,104.96,464400.0,73.8631,73.9123,73.7997,73.8983,464400.0
2014-10-06 15:50:00,104.96,105.14,104.88,105.13,819600.0,73.8983,74.025,73.8419,74.0179,819600.0
2014-10-07 09:30:00,104.67,104.98,102.54,104.16,807000.0,73.6941,73.9123,72.1944,73.335,807000.0
2014-10-07 09:40:00,104.23,104.49,103.76,104.01,345900.0,73.3843,73.5673,73.0534,73.2294,345900.0
2014-10-07 09:50:00,103.99,104.34,103.68,104.14,262900.0,73.2153,73.4617,72.9971,73.3209,262900.0
2014-10-07 10:00:00,104.14,104.69,103.98,104.59,240500.0,73.3209,73.7082,73.2083,73.6378,240500.0
2014-10-07 10:10:00,104.65,104.84,104.43,104.84,199500.0,73.68,73.8138,73.5251,73.8138,199500.0
2014-10-07 10:20:00,104.85,104.98,104.65,104.98,211200.0,73.8208,73.9123,73.68,73.9123,211200.0
2014-10-07 10:30:00,104.98,105.3,104.71,104.79,255500.0,73.9123,74.1376,73.7222,73.7786,255500.0
2014-10-07 10:40:00,104.77,105.11,104.71,104.91,204000.0,73.7645,74.0039,73.7222,73.8631,204000.0
2014-10-07 10:50:00,104.92,104.92,104.57,104.62,173500.0,73.8701,73.8701,73.6237,73.6589,173500.0
2014-10-07 11:00:00,104.63,104.72,104.5,104.66,217700.0,73.6659,73.7293,73.5744,73.687,217700.0
2014-10-07 11:10:00,104.65,104.7,104.48,104.58,152300.0,73.68,73.7152,73.5603,73.6307,152300.0
2014-10-07 11:20:00,104.62,104.78,104.48,104.51,194000.0,73.6589,73.7715,73.5603,73.5814,194000.0
2014-10-07 11:30:00,104.55,104.69,104.45,104.68,202000.0,73.6096,73.7082,73.5392,73.7011,202000.0
2014-10-07 11:40:00,104.68,104.9,104.6,104.81,161500.0,73.7011,73.856,73.6448,73.7926,161500.0
2014-10-07 11:50:00,104.82,104.99,104.71,104.85,178500.0,73.7997,73.9194,73.7222,73.8208,178500.0
2014-10-07 12:00:00,104.87,105.13,104.8,105.08,114100.0,73.8349,74.0179,73.7856,73.9827,114100.0
2014-10-07 12:10:00,105.08,105.26,104.96,105.08,132200.0,73.9827,74.1095,73.8983,73.9827,132200.0
2014-10-07 12:20:00,105.09,105.16,104.97,105.09,131400.0,73.9898,74.0391,73.9053,73.9898,131400.0
2014-10-07 12:30:00,105.1,105.2,104.97,105.1,90300.0,73.9968,74.0672,73.9053,73.9968,90300.0
2014-10-07 12:40:00,105.1,105.17,104.88,104.89,123500.0,73.9968,74.0461,73.8419,73.849,123500.0
2014-10-07 12:50:00,104.89,104.97,104.8,104.89,88000.0,73.849,73.9053,73.7856,73.849,88000.0
2014-10-07 13:00:00,104.88,104.88,104.64,104.71,104700.0,73.8419,73.8419,73.673,73.7222,104700.0
2014-10-07 13:10:00,104.73,105.12,104.72,105.09,124700.0,73.7363,74.0109,73.7293,73.9898,124700.0
2014-10-07 13:20:00,105.1,105.17,105.0,105.14,75200.0,73.9968,74.0461,73.9264,74.025,75200.0
2014-10-07 13:30:00,105.14,105.19,104.93,104.93,122500.0,74.025,74.0602,73.8771,73.8771,122500.0
2014-10-07 13:40:00,104.93,105.0,104.89,104.99,115000.0,73.8771,73.9264,73.849,73.9194,115000.0
2014-10-07 13:50:00,104.99,105.27,104.97,105.16,163900.0,73.9194,74.1165,73.9053,74.0391,163900.0
2014-10-07 14:00:00,105.15,105.18,105.01,105.11,137800.0,74.032,74.0532,73.9335,74.0039,137800.0
2014-10-07 14:10:00,105.1,105.29,105.06,105.17,171600.0,73.9968,74.1306,73.9687,74.0461,171600.0
2014-10-07 14:20:00,105.15,105.2,104.68,104.76,160900.0,74.032,74.0672,73.7011,73.7574,160900.0
2014-10-07 14:30:00,104.76,104.76,104.3,104.54,217000.0,73.7574,73.7574,73.4336,73.6026,217000.0
2014-10-07 14:40:00,104.53,104.63,104.38,104.39,155300.0,73.5955,73.6659,73.4899,73.4969,155300.0
2014-10-07 14:50:00,104.39,104.67,104.36,104.46,137900.0,73.4969,73.6941,73.4758,73.5462,137900.0
2014-10-07 15:00:00,104.46,104.74,104.35,104.54,221700.0,73.5462,73.7434,73.4688,73.6026,221700.0
2014-10-07 15:10:00,104.52,104.66,104.25,104.26,189600.0,73.5885,73.687,73.3984,73.4054,189600.0
2014-10-07 15:20:00,104.24,104.38,104.12,104.32,167100.0,73.3913,73.4899,73.3068,73.4477,167100.0
2014-10-07 15:30:00,104.3,104.58,104.28,104.38,222600.0,73.4336,73.6307,73.4195,73.4899,222600.0
2014-10-07 15:40:00,104.38,104.58,104.29,104.46,283600.0,73.4899,73.6307,73.4265,73.5462,283600.0
2014-10-07 15:50:00,104.45,104.53,104.25,104.26,658100.0,73.5392,73.5955,73.3984,73.4054,658100.0
2014-10-08 09:30:00,104.3,104.8,104.04,104.61,366900.0,73.4336,73.7856,73.2505,73.6518,366900.0
2014-10-08 09:40:00,104.6,105.3,104.33,105.16,253500.0,73.6448,74.1376,73.4547,74.0391,253500.0
2014-10-08 09:50:00,105.17,105.22,104.63,104.81,277900.0,74.0461,74.0813,73.6659,73.7926,277900.0
2014-10-08 10:00:00,104.77,105.06,104.55,104.7,197700.0,73.7645,73.9687,73.6096,73.7152,197700.0
2014-10-08 10:10:00,104.67,105.52,104.63,105.2,338900.0,73.6941,74.2925,73.6659,74.0672,338900.0
2014-10-08 10:20:00,105.2,105.22,104.43,104.85,260300.0,74.0672,74.0813,73.5251,73.8208,260300.0
2014-10-08 10:30:00,104.83,105.11,104.61,105.01,258300.0,73.8067,74.0039,73.6518,73.9335,258300.0
2014-10-08 10:40:00,105.04,105.12,104.54,104.59,294800.0,73.9546,74.0109,73.6026,73.6378,294800.0
2014-10-08 10:50:00,104.55,104.83,104.39,104.44,160600.0,73.6096,73.8067,73.4969,73.5321,160600.0
2014-10-08 11:00:00,104.41,105.1,104.27,105.09,350600.0,73.511,73.9968,73.4125,73.9898,350600.0
2014-10-08 11:10:00,105.05,105.43,104.81,105.06,315900.0,73.9616,74.2292,73.7926,73.9687,315900.0
2014-10-08 11:20:00,105.02,105.45,105.02,105.36,233000.0,73.9405,74.2432,73.9405,74.1799,233000.0
2014-10-08 11:30:00,105.35,105.63,105.29,105.46,244500.0,74.1728,74.37,74.1306,74.2503,244500.0
2014-10-08 11:40:00,105.46,106.74,105.43,106.02,644200.0,74.2503,75.1515,74.2292,74.6446,644200.0
2014-10-08 11:50:00,106.0,106.56,106.0,106.55,233100.0,74.6305,75.0248,74.6305,75.0177,233100.0
2014-10-08 12:00:00,106.55,106.9,106.3,106.37,364400.0,75.0177,75.2641,74.8417,74.891,364400.0
2014-10-08 12:10:00,106.36,106.9,106.29,106.81,288800.0,74.8839,75.2641,74.8347,75.2008,288800.0
2014-10-08 12:20:00,106.82,106.85,106.57,106.58,376800.0,75.2078,75.2289,75.0318,75.0388,376800.0
2014-10-08 12:30:00,106.59,106.7,106.45,106.5,197000.0,75.0459,75.1233,74.9473,74.9825,197000.0
2014-10-08 12:40:00,106.55,106.56,106.4,106.48,146700.0,75.0177,75.0248,74.9121,74.9684,146700.0
2014-10-08 12:50:00,106.5,106.62,106.39,106.57,182100.0,74.9825,75.067,74.9051,75.0318,182100.0
2014-10-08 13:00:00,106.58,106.77,106.46,106.58,143400.0,75.0388,75.1726,74.9543,75.0388,143400.0
2014-10-08 13:10:00,106.56,106.65,106.48,106.52,113200.0,75.0248,75.0881,74.9684,74.9966,113200.0
2014-10-08 13:20:00,106.52,106.67,106.46,106.56,112100.0,74.9966,75.1022,74.9543,75.0248,112100.0
2014-10-08 13:30:00,106.57,106.67,106.44,106.65,156900.0,75.0318,75.1022,74.9403,75.0881,156900.0
2014-10-08 13:40:00,106.63,106.85,106.55,106.62,385100.0,75.074,75.2289,75.0177,75.067,385100.0
2014-10-08 13:50:00,106.61,106.66,106.5,106.5,301000.0,75.06,75.0952,74.9825,74.9825,301000.0
2014-10-08 14:00:00,106.51,106.74,106.36,106.66,479000.0,74.9896,75.1515,74.8839,75.0952,479000.0
2014-10-08 14:10:00,106.69,106.99,106.66,106.93,374800.0,75.1163,75.3275,75.0952,75.2853,374800.0
2014-10-08 14:20:00,106.93,107.52,106.92,107.5,499800.0,75.2853,75.7007,75.2782,75.6866,499800.0
2014-10-08 14:30:00,107.5,107.75,107.4,107.63,359800.0,75.6866,75.8626,75.6162,75.7781,359800.0
2014-10-08 14:40:00,107.62,107.75,107.43,107.46,330900.0,75.7711,75.8626,75.6373,75.6584,330900.0
2014-10-08 14:50:00,107.46,107.66,107.45,107.53,330100.0,75.6584,75.7992,75.6514,75.7077,330100.0
2014-10-08 15:00:00,107.55,107.89,107.53,107.89,401200.0,75.7218,75.9612,75.7077,75.9612,401200.0
2014-10-08 15:10:00,107.89,108.08,107.81,108.0,319100.0,75.9612,76.0949,75.9048,76.0386,319100.0
2014-10-08 15:20:00,108.0,108.54,107.92,108.18,508400.0,76.0386,76.4188,75.9823,76.1653,508400.0
2014-10-08 15:30:00,108.19,108.46,108.01,108.45,494600.0,76.1724,76.3625,76.0456,76.3554,494600.0
2014-10-08 15:40:00,108.45,108.85,108.44,108.84,721300.0,76.3554,76.6371,76.3484,76.63,721300.0
2014-10-08 15:50:00,108.84,108.97,108.64,108.87,1004800.0,76.63,76.7215,76.4892,76.6511,1004800.0
2014-10-09 09:30:00,108.42,108.58,107.75,108.48,578000.0,76.3343,76.447,75.8626,76.3766,578000.0
2014-10-09 09:40:00,108.48,108.62,107.93,108.07,288100.0,76.3766,76.4751,75.9893,76.0879,288100.0
2014-10-09 09:50:00,108.08,108.31,107.69,108.13,243700.0,76.0949,76.2569,75.8203,76.1301,243700.0
2014-10-09 10:00:00,108.13,108.16,107.62,107.88,236400.0,76.1301,76.1513,75.7711,75.9541,236400.0
2014-10-09 10:10:00,107.88,108.29,107.67,108.23,245600.0,75.9541,76.2428,75.8063,76.2005,245600.0
2014-10-09 10:20:00,108.25,108.25,107.8,107.95,187500.0,76.2146,76.2146,75.8978,76.0034,187500.0
2014-10-09 10:30:00,107.94,107.94,107.12,107.21,379700.0,75.9964,75.9964,75.419,75.4824,379700.0
2014-10-09 10:40:00,107.24,107.74,107.1,107.56,227500.0,75.5035,75.8555,75.4049,75.7288,227500.0
2014-10-09 10:50:00,107.57,107.89,107.18,107.88,236500.0,75.7359,75.9612,75.4613,75.9541,236500.0
2014-10-09 11:00:00,107.86,107.86,107.41,107.77,167200.0,75.94,75.94,75.6232,75.8767,167200.0
2014-10-09 11:10:00,107.78,107.95,107.63,107.71,144200.0,75.8837,76.0034,75.7781,75.8344,144200.0
2014-10-09 11:20:00,107.74,107.86,107.59,107.63,169200.0,75.8555,75.94,75.7499,75.7781,169200.0
2014-10-09 11:30:00,107.66,107.86,107.5,107.6,129600.0,75.7992,75.94,75.6866,75.757,129600.0
2014-10-09 11:40:00,107.61,107.62,107.01,107.13,318400.0,75.764,75.7711,75.3416,75.4261,318400.0
2014-10-09 11:50:00,107.13,107.28,106.67,106.99,286900.0,75.4261,75.5317,75.1022,75.3275,286900.0
2014-10-09 12:00:00,106.96,107.13,106.69,106.69,176100.0,75.3064,75.4261,75.1163,75.1163,176100.0
2014-10-09 12:10:00,106.72,106.87,106.37,106.59,267500.0,75.1374,75.243,74.891,75.0459,267500.0
2014-10-09 12:20:00,106.61,106.61,106.1,106.2,278700.0,75.06,75.06,74.7009,74.7713,278700.0
2014-10-09 12:30:00,106.18,106.38,105.92,106.1,294200.0,74.7572,74.898,74.5742,74.7009,294200.0
2014-10-09 12:40:00,106.09,106.54,106.06,106.37,110100.0,74.6938,75.0107,74.6727,74.891,110100.0
2014-10-09 12:50:00,106.4,106.41,106.12,106.25,155900.0,74.9121,74.9191,74.715,74.8065,155900.0
2014-10-09 13:00:00,106.26,106.31,106.06,106.17,287600.0,74.8135,74.8487,74.6727,74.7502,287600.0
2014-10-09 13:10:00,106.17,106.22,105.89,106.11,265100.0,74.7502,74.7854,74.553,74.7079,265100.0
2014-10-09 13:20:00,106.1,106.48,106.09,106.29,169500.0,74.7009,74.9684,74.6938,74.8347,169500.0
2014-10-09 13:30:00,106.28,106.64,106.07,106.52,207900.0,74.8276,75.0811,74.6798,74.9966,207900.0
2014-10-09 13:40:00,106.54,106.57,106.28,106.43,134300.0,75.0107,75.0318,74.8276,74.9332,134300.0
2014-10-09 13:50:00,106.44,106.59,106.08,106.21,184400.0,74.9403,75.0459,74.6868,74.7783,184400.0
2014-10-09 14:00:00,106.2,106.2,105.83,105.95,228500.0,74.7713,74.7713,74.5108,74.5953,228500.0
2014-10-09 14:10:00,105.95,106.03,105.72,105.87,221100.0,74.5953,74.6516,74.4333,74.539,221100.0
2014-10-09 14:20:00,105.9,106.2,105.83,105.92,183800.0,74.5601,74.7713,74.5108,74.5742,183800.0
2014-10-09 14:30:00,105.9,106.42,105.76,106.29,210800.0,74.5601,74.9262,74.4615,74.8347,210800.0
2014-10-09 14:40:00,106.27,106.56,106.05,106.23,208600.0,74.8206,75.0248,74.6657,74.7924,208600.0
2014-10-09 14:50:00,106.2,106.41,106.1,106.1,193700.0,74.7713,74.9191,74.7009,74.7009,193700.0
2014-10-09 15:00:00,106.1,106.38,105.95,106.1,251100.0,74.7009,74.898,74.5953,74.7009,251100.0
2014-10-09 15:10:00,106.13,106.66,106.13,106.5,276200.0,74.722,75.0952,74.722,74.9825,276200.0
2014-10-09 15:20:00,106.51,106.56,106.23,106.41,290800.0,74.9896,75.0248,74.7924,74.9191,290800.0
2014-10-09 15:30:00,106.42,106.73,106.37,106.39,333500.0,74.9262,75.1444,74.891,74.9051,333500.0
2014-10-09 15:40:00,106.42,106.52,106.04,106.12,540300.0,74.9262,74.9966,74.6586,74.715,540300.0
2014-10-09 15:50:00,106.1,106.28,105.82,105.85,870700.0,74.7009,74.8276,74.5037,74.5249,870700.0
2014-10-10 09:30:00,105.39,107.0,105.38,106.96,614800.0,74.201,75.3345,74.194,75.3064,614800.0
2014-10-10 09:40:00,106.99,107.04,106.54,106.59,513800.0,75.3275,75.3627,75.0107,75.0459,513800.0
2014-10-10 09:50:00,106.61,106.78,105.96,106.45,268000.0,75.06,75.1796,74.6023,74.9473,268000.0
2014-10-10 10:00:00,106.45,106.47,105.5,105.55,263100.0,74.9473,74.9614,74.2785,74.3137,263100.0
2014-10-10 10:10:00,105.52,105.8,104.57,104.8,403800.0,74.2925,74.4897,73.6237,73.7856,403800.0
2014-10-10 10:20:00,104.78,104.96,104.22,104.84,368000.0,73.7715,73.8983,73.3773,73.8138,368000.0
2014-10-10 10:30:00,104.85,105.27,104.46,105.18,338500.0,73.8208,74.1165,73.5462,74.0532,338500.0
2014-10-10 10:40:00,105.18,105.86,105.0,105.83,274500.0,74.0532,74.5319,73.9264,74.5108,274500.0
2014-10-10 10:50:00,105.85,106.2,105.65,105.72,254700.0,74.5249,74.7713,74.3841,74.4333,254700.0
2014-10-10 11:00:00,105.72,106.09,105.7,106.0,211300.0,74.4333,74.6938,74.4193,74.6305,211300.0
2014-10-10 11:10:00,106.0,106.0,105.59,105.91,177800.0,74.6305,74.6305,74.3418,74.5671,177800.0
2014-10-10 11:20:00,105.93,106.09,105.64,105.9,181000.0,74.5812,74.6938,74.377,74.5601,181000.0
2014-10-10 11:30:00,105.93,106.0,105.71,105.95,617000.0,74.5812,74.6305,74.4263,74.5953,617000.0
2014-10-10 11:40:00,105.92,106.0,105.72,105.97,177900.0,74.5742,74.6305,74.4333,74.6094,177900.0
2014-10-10 11:50:00,105.97,106.02,105.36,105.36,210400.0,74.6094,74.6446,74.1799,74.1799,210400.0
2014-10-10 12:00:00,105.37,105.92,105.36,105.67,296600.0,74.1869,74.5742,74.1799,74.3981,296600.0
2014-10-10 12:10:00,105.68,105.71,105.27,105.27,172300.0,74.4052,74.4263,74.1165,74.1165,172300.0
2014-10-10 12:20:00,105.31,105.31,105.01,105.22,302100.0,74.1447,74.1447,73.9335,74.0813,302100.0
2014-10-10 12:30:00,105.25,105.88,105.2,105.39,306300.0,74.1024,74.546,74.0672,74.201,306300.0
2014-10-10 12:40:00,105.39,105.78,105.38,105.75,76100.0,74.201,74.4756,74.194,74.4545,76100.0
2014-10-10 12:50:00,105.78,105.81,105.43,105.53,89500.0,74.4756,74.4967,74.2292,74.2996,89500.0
2014-10-10 13:00:00,105.5,105.59,105.31,105.43,126800.0,74.2785,74.3418,74.1447,74.2292,126800.0
2014-10-10 13:10:00,105.42,105.5,104.93,104.96,160600.0,74.2221,74.2785,73.8771,73.8983,160600.0
2014-10-10 13:20:00,104.99,105.04,104.66,104.75,187400.0,73.9194,73.9546,73.687,73.7504,187400.0
2014-10-10 13:30:00,104.78,106.5,104.6,106.3,1122600.0,73.7715,74.9825,73.6448,74.8417,1122600.0
2014-10-10 13:40:00,106.3,106.43,104.75,105.27,626200.0,74.8417,74.9332,73.7504,74.1165,626200.0
2014-10-10 13:50:00,105.29,106.36,105.17,105.87,689400.0,74.1306,74.8839,74.0461,74.539,689400.0
2014-10-10 14:00:00,105.87,107.2,105.81,107.18,1109700.0,74.539,75.4754,74.4967,75.4613,1109700.0
2014-10-10 14:10:00,107.18,107.5,106.25,106.31,856700.0,75.4613,75.6866,74.8065,74.8487,856700.0
2014-10-10 14:20:00,106.32,106.48,106.01,106.23,220900.0,74.8558,74.9684,74.6375,74.7924,220900.0
2014-10-10 14:30:00,106.22,106.5,106.07,106.19,176100.0,74.7854,74.9825,74.6798,74.7643,176100.0
2014-10-10 14:40:00,106.15,106.22,105.87,106.16,219400.0,74.7361,74.7854,74.539,74.7431,219400.0
2014-10-10 14:50:00,106.18,106.5,105.7,105.77,460600.0,74.7572,74.9825,74.4193,74.4685,460600.0
2014-10-10 15:00:00,105.76,105.77,104.93,105.08,451700.0,74.4615,74.4685,73.8771,73.9827,451700.0
2014-10-10 15:10:00,105.07,105.43,104.94,105.07,412700.0,73.9757,74.2292,73.8842,73.9757,412700.0
2014-10-10 15:20:00,105.04,105.08,104.31,104.38,466400.0,73.9546,73.9827,73.4406,73.4899,466400.0
2014-10-10 15:30:00,104.4,104.64,104.06,104.11,513700.0,73.504,73.673,73.2646,73.2998,513700.0
2014-10-10 15:40:00,104.08,104.29,103.95,104.01,685900.0,73.2787,73.4265,73.1872,73.2294,685900.0
2014-10-10 15:50:00,104.0,104.0,103.0,103.73,1064400.0,73.2224,73.2224,72.5183,73.0323,1064400.0
2014-10-13 09:30:00,104.49,104.49,103.75,104.35,694600.0,73.5673,73.5673,73.0463,73.4688,694600.0
2014-10-13 09:40:00,104.38,104.57,104.03,104.28,359100.0,73.4899,73.6237,73.2435,73.4195,359100.0
2014-10-13 09:50:00,104.28,104.28,102.73,103.66,536900.0,73.4195,73.4195,72.3282,72.983,536900.0
2014-10-13 10:00:00,103.72,103.83,102.76,102.83,257400.0,73.0252,73.1027,72.3493,72.3986,257400.0
2014-10-13 10:10:00,102.84,102.86,101.59,101.72,655300.0,72.4056,72.4197,71.5256,71.6171,655300.0
2014-10-13 10:20:00,101.7,102.14,101.48,101.54,470100.0,71.603,71.9128,71.4481,71.4904,470100.0
2014-10-13 10:30:00,101.56,102.0,101.36,101.9,393000.0,71.5044,71.8142,71.3636,71.7438,393000.0
2014-10-13 10:40:00,101.88,102.1,101.5,101.86,303600.0,71.7297,71.8846,71.4622,71.7157,303600.0
2014-10-13 10:50:00,101.86,103.22,101.83,103.0,409800.0,71.7157,72.6732,71.6945,72.5183,409800.0
2014-10-13 11:00:00,103.0,103.2,102.79,102.97,542800.0,72.5183,72.6591,72.3704,72.4972,542800.0
2014-10-13 11:10:00,103.0,103.13,102.5,102.5,318900.0,72.5183,72.6098,72.1663,72.1663,318900.0
2014-10-13 11:20:00,102.51,103.04,102.39,102.95,287600.0,72.1733,72.5465,72.0888,72.4831,287600.0
2014-10-13 11:30:00,102.94,103.3,102.87,102.96,217600.0,72.4761,72.7295,72.4268,72.4901,217600.0
2014-10-13 11:40:00,102.92,103.3,102.92,103.2,212700.0,72.462,72.7295,72.462,72.6591,212700.0
2014-10-13 11:50:00,103.17,103.38,103.04,103.12,180200.0,72.638,72.7858,72.5465,72.6028,180200.0
2014-10-13 12:00:00,103.18,103.27,102.89,103.03,177900.0,72.645,72.7084,72.4409,72.5394,177900.0
2014-10-13 12:10:00,103.0,103.38,102.97,103.27,118000.0,72.5183,72.7858,72.4972,72.7084,118000.0
2014-10-13 12:20:00,103.32,103.75,103.26,103.7,268400.0,72.7436,73.0463,72.7014,73.0111,268400.0
2014-10-13 12:30:00,103.69,104.0,103.69,103.85,241400.0,73.0041,73.2224,73.0041,73.1167,241400.0
2014-10-13 12:40:00,103.83,104.12,103.72,103.82,219400.0,73.1027,73.3068,73.0252,73.0956,219400.0
2014-10-13 12:50:00,103.78,103.9,103.58,103.81,136700.0,73.0675,73.152,72.9267,73.0886,136700.0
2014-10-13 13:00:00,103.8,103.98,103.62,103.62,115000.0,73.0815,73.2083,72.9548,72.9548,115000.0
2014-10-13 13:10:00,103.66,103.66,103.0,103.17,181900.0,72.983,72.983,72.5183,72.638,181900.0
2014-10-13 13:20:00,103.16,103.55,103.0,103.51,119500.0,72.6309,72.9055,72.5183,72.8774,119500.0
2014-10-13 13:30:00,103.48,103.66,103.31,103.56,161600.0,72.8562,72.983,72.7366,72.9126,161600.0
2014-10-13 13:40:00,103.55,103.64,103.14,103.16,186900.0,72.9055,72.9689,72.6169,72.6309,186900.0
2014-10-13 13:50:00,103.14,103.36,102.97,103.17,116300.0,72.6169,72.7718,72.4972,72.638,116300.0
2014-10-13 14:00:00,103.16,103.7,102.98,103.67,117100.0,72.6309,73.0111,72.5042,72.99,117100.0
2014-10-13 14:10:00,103.66,103.67,103.27,103.27,102100.0,72.983,72.99,72.7084,72.7084,102100.0
2014-10-13 14:20:00,103.24,103.64,103.21,103.58,100900.0,72.6873,72.9689,72.6662,72.9267,100900.0
2014-10-13 14:30:00,103.55,103.57,103.15,103.34,141000.0,72.9055,72.9196,72.6239,72.7577,141000.0
2014-10-13 14:40:00,103.33,103.38,103.09,103.19,95400.0,72.7506,72.7858,72.5817,72.6521,95400.0
2014-10-13 14:50:00,103.18,103.25,102.52,102.61,334900.0,72.645,72.6943,72.1803,72.2437,334900.0
2014-10-13 15:00:00,102.63,102.76,102.54,102.62,168700.0,72.2578,72.3493,72.1944,72.2508,168700.0
2014-10-13 15:10:00,102.62,102.76,102.22,102.26,233600.0,72.2508,72.3493,71.9691,71.9973,233600.0
2014-10-13 15:20:00,102.26,102.44,102.08,102.29,227500.0,71.9973,72.124,71.8706,72.0184,227500.0
2014-10-13 15:30:00,102.28,102.28,101.44,101.96,646100.0,72.0114,72.0114,71.42,71.7861,646100.0
2014-10-13 15:40:00,101.95,102.17,101.49,101.66,607400.0,71.779,71.9339,71.4552,71.5749,607400.0
2014-10-13 15:50:00,101.62,101.79,101.36,101.43,1101700.0,71.5467,71.6664,71.3636,71.4129,1101700.0
2014-10-14 09:30:00,102.0,102.88,101.93,102.63,638900.0,71.8142,72.4338,71.765,72.2578,638900.0
2014-10-14 09:40:00,102.64,102.67,99.4,99.84,1143300.0,72.2648,72.286,69.9837,70.2935,1143300.0
2014-10-14 09:50:00,99.79,99.88,94.27,95.87,3363900.0,70.2583,70.3216,66.3718,67.4983,3363900.0
2014-10-14 10:00:00,95.97,98.95,95.29,98.8,2133700.0,67.5687,69.6668,67.09,69.5612,2133700.0
2014-10-14 10:10:00,98.85,99.77,98.18,98.79,1242000.0,69.5964,70.2442,69.1247,69.5542,1242000.0
2014-10-14 10:20:00,98.81,99.48,97.76,99.38,752900.0,69.5683,70.04,68.829,69.9696,752900.0
2014-10-14 10:30:00,99.38,99.59,98.0,98.25,621400.0,69.9696,70.1174,68.998,69.174,621400.0
2014-10-14 10:40:00,98.3,99.55,98.24,99.54,409400.0,69.2092,70.0893,69.167,70.0822,409400.0
2014-10-14 10:50:00,99.55,99.92,98.77,99.0,464600.0,70.0893,70.3498,69.5401,69.7021,464600.0
2014-10-14 11:00:00,99.0,99.62,98.6,99.34,310600.0,69.7021,70.1386,69.4204,69.9414,310600.0
2014-10-14 11:10:00,99.35,100.09,99.33,99.89,323500.0,69.9485,70.4695,69.9344,70.3287,323500.0
2014-10-14 11:20:00,99.9,100.0,99.45,99.5,259700.0,70.3357,70.4061,70.0189,70.0541,259700.0
2014-10-14 11:30:00,99.49,99.64,99.0,99.52,322400.0,70.047,70.1527,69.7021,70.0682,322400.0
2014-10-14 11:40:00,99.55,99.96,99.44,99.69,212100.0,70.0893,70.378,70.0118,70.1879,212100.0
2014-10-14 11:50:00,99.71,99.94,99.25,99.43,249100.0,70.2019,70.3639,69.8781,70.0048,249100.0
2014-10-14 12:00:00,99.46,99.78,99.22,99.72,189100.0,70.0259,70.2512,69.8569,70.209,189100.0
2014-10-14 12:10:00,99.73,99.75,99.07,99.14,194000.0,70.216,70.2301,69.7513,69.8006,194000.0
2014-10-14 12:20:00,99.11,99.11,98.58,98.61,338600.0,69.7795,69.7795,69.4063,69.4275,338600.0
2014-10-14 12:30:00,98.62,98.63,97.92,98.02,495200.0,69.4345,69.4416,68.9417,69.0121,495200.0
2014-10-14 12:40:00,98.04,99.05,97.81,99.03,426600.0,69.0262,69.7373,68.8642,69.7232,426600.0
2014-10-14 12:50:00,99.0,99.1,98.5,98.56,215400.0,69.7021,69.7725,69.35,69.3923,215400.0
2014-10-14 13:00:00,98.54,98.71,98.41,98.59,132700.0,69.3782,69.4979,69.2867,69.4134,132700.0
2014-10-14 13:10:00,98.56,99.08,98.45,98.98,229100.0,69.3923,69.7584,69.3148,69.688,229100.0
2014-10-14 13:20:00,98.96,98.96,98.58,98.62,119000.0,69.6739,69.6739,69.4063,69.4345,119000.0
2014-10-14 13:30:00,98.63,98.65,98.01,98.06,281100.0,69.4416,69.4556,69.005,69.0402,281100.0
2014-10-14 13:40:00,98.07,98.46,97.86,98.41,356400.0,69.0473,69.3219,68.8994,69.2867,356400.0
2014-10-14 13:50:00,98.41,98.51,97.85,98.25,201600.0,69.2867,69.3571,68.8924,69.174,201600.0
2014-10-14 14:00:00,98.24,98.42,97.9,98.42,275600.0,69.167,69.2937,68.9276,69.2937,275600.0
2014-10-14 14:10:00,98.45,98.47,98.05,98.07,197900.0,69.3148,69.3289,69.0332,69.0473,197900.0
2014-10-14 14:20:00,98.06,98.24,96.92,97.11,639800.0,69.0402,69.167,68.2376,68.3714,639800.0
2014-10-14 14:30:00,97.12,97.29,96.09,96.54,802100.0,68.3784,68.4981,67.6532,67.9701,802100.0
2014-10-14 14:40:00,96.51,97.36,96.43,97.05,518700.0,67.9489,68.5474,67.8926,68.3291,518700.0
2014-10-14 14:50:00,97.01,97.05,96.11,96.39,406200.0,68.301,68.3291,67.6673,67.8645,406200.0
2014-10-14 15:00:00,96.39,96.78,96.1,96.24,509900.0,67.8645,68.139,67.6603,67.7588,509900.0
2014-10-14 15:10:00,96.23,96.69,96.2,96.58,508200.0,67.7518,68.0757,67.7307,67.9982,508200.0
2014-10-14 15:20:00,96.57,96.75,96.06,96.63,586600.0,67.9912,68.1179,67.6321,68.0334,586600.0
2014-10-14 15:30:00,96.62,97.64,96.47,97.6,668800.0,68.0264,68.7445,67.9208,68.7164,668800.0
2014-10-14 15:40:00,97.58,97.72,97.16,97.49,767700.0,68.7023,68.8009,68.4066,68.6389,767700.0
2014-10-14 15:50:00,97.48,97.64,97.06,97.26,1340600.0,68.6319,68.7445,68.3362,68.477,1340600.0
2014-10-15 09:30:00,95.09,95.09,91.73,93.6,2343700.0,66.9492,66.9492,64.5835,65.9001,2343700.0
2014-10-15 09:40:00,93.71,95.59,93.26,95.27,1463100.0,65.9776,67.3012,65.6607,67.0759,1463100.0
2014-10-15 09:50:00,95.26,95.49,94.47,94.91,1005000.0,67.0689,67.2308,66.5127,66.8224,1005000.0
2014-10-15 10:00:00,94.89,96.73,94.81,94.86,1070300.0,66.8084,68.1038,66.752,66.7872,1070300.0
2014-10-15 10:10:00,94.86,95.9,94.64,95.9,560200.0,66.7872,67.5195,66.6323,67.5195,560200.0
2014-10-15 10:20:00,95.91,96.85,95.85,96.31,522000.0,67.5265,68.1883,67.4843,67.8081,522000.0
2014-10-15 10:30:00,96.3,97.18,95.93,97.1,485700.0,67.8011,68.4207,67.5406,68.3643,485700.0
2014-10-15 10:40:00,97.1,97.77,96.5,96.83,661200.0,68.3643,68.8361,67.9419,68.1742,661200.0
2014-10-15 10:50:00,96.84,97.08,96.68,96.86,389000.0,68.1813,68.3503,68.0686,68.1954,389000.0
2014-10-15 11:00:00,96.85,97.7,96.5,97.7,394500.0,68.1883,68.7868,67.9419,68.7868,394500.0
2014-10-15 11:10:00,97.7,97.73,96.68,96.83,379300.0,68.7868,68.8079,68.0686,68.1742,379300.0
2014-10-15 11:20:00,96.83,97.05,96.54,96.73,242000.0,68.1742,68.3291,67.9701,68.1038,242000.0
2014-10-15 11:30:00,96.74,97.38,96.63,96.99,262800.0,68.1109,68.5615,68.0334,68.2869,262800.0
2014-10-15 11:40:00,97.02,97.14,96.66,96.73,169500.0,68.308,68.3925,68.0545,68.1038,169500.0
2014-10-15 11:50:00,96.7,96.9,96.18,96.86,328300.0,68.0827,68.2235,67.7166,68.1954,328300.0
2014-10-15 12:00:00,96.85,96.85,96.39,96.58,162100.0,68.1883,68.1883,67.8645,67.9982,162100.0
2014-10-15 12:10:00,96.59,96.72,96.15,96.27,245600.0,68.0053,68.0968,67.6955,67.78,245600.0
2014-10-15 12:20:00,96.24,96.37,96.03,96.06,198100.0,67.7588,67.8504,67.611,67.6321,198100.0
2014-10-15 12:30:00,96.09,96.3,96.02,96.12,188300.0,67.6532,67.8011,67.604,67.6744,188300.0
2014-10-15 12:40:00,96.13,96.24,95.5,95.85,200600.0,67.6814,67.7588,67.2378,67.4843,200600.0
2014-10-15 12:50:00,95.85,95.95,95.24,95.32,185100.0,67.4843,67.5547,67.0548,67.1111,185100.0
2014-10-15 13:00:00,95.29,95.46,94.92,95.39,424700.0,67.09,67.2097,66.8295,67.1604,424700.0
2014-10-15 13:10:00,95.4,95.45,94.57,94.69,335100.0,67.1674,67.2026,66.5831,66.6675,335100.0
2014-10-15 13:20:00,94.7,94.76,94.35,94.64,454700.0,66.6746,66.7168,66.4282,66.6323,454700.0
2014-10-15 13:30:00,94.61,95.21,94.59,95.18,537200.0,66.6112,67.0337,66.5971,67.0125,537200.0
2014-10-15 13:40:00,95.2,95.42,94.86,95.38,259500.0,67.0266,67.1815,66.7872,67.1534,259500.0
2014-10-15 13:50:00,95.38,95.46,94.8,94.82,243100.0,67.1534,67.2097,66.745,66.7591,243100.0
2014-10-15 14:00:00,94.8,95.23,94.62,95.01,284300.0,66.745,67.0477,66.6183,66.8928,284300.0
2014-10-15 14:10:00,95.01,95.85,95.01,95.37,323500.0,66.8928,67.4843,66.8928,67.1463,323500.0
2014-10-15 14:20:00,95.36,95.87,95.29,95.79,246100.0,67.1393,67.4983,67.09,67.442,246100.0
2014-10-15 14:30:00,95.85,96.64,95.72,96.62,371100.0,67.4843,68.0405,67.3927,68.0264,371100.0
2014-10-15 14:40:00,96.64,96.88,95.97,96.12,443300.0,68.0405,68.2094,67.5687,67.6744,443300.0
2014-10-15 14:50:00,96.14,96.68,96.02,96.68,385900.0,67.6884,68.0686,67.604,68.0686,385900.0
2014-10-15 15:00:00,96.7,96.75,96.09,96.26,534800.0,68.0827,68.1179,67.6532,67.7729,534800.0
2014-10-15 15:10:00,96.25,96.48,95.26,95.57,389800.0,67.7659,67.9278,67.0689,67.2871,389800.0
2014-10-15 15:20:00,95.6,96.6,95.6,96.08,436200.0,67.3082,68.0123,67.3082,67.6462,436200.0
2014-10-15 15:30:00,96.09,96.22,95.6,95.8,541900.0,67.6532,67.7448,67.3082,67.4491,541900.0
2014-10-15 15:40:00,95.81,96.5,95.77,96.21,837300.0,67.4561,67.9419,67.4279,67.7377,837300.0
2014-10-15 15:50:00,96.2,96.39,95.83,96.17,980900.0,67.7307,67.8645,67.4702,67.7096,980900.0
2014-10-16 09:30:00,94.39,94.97,93.95,94.81,914500.0,66.4563,66.8647,66.1465,66.752,914500.0
2014-10-16 09:40:00,94.81,94.96,94.04,94.45,457300.0,66.752,66.8576,66.2099,66.4986,457300.0
2014-10-16 09:50:00,94.46,95.18,94.33,95.15,466100.0,66.5056,67.0125,66.4141,66.9914,466100.0
2014-10-16 10:00:00,95.15,95.25,94.46,94.87,467600.0,66.9914,67.0618,66.5056,66.7943,467600.0
2014-10-16 10:10:00,94.87,94.87,93.28,94.1,560500.0,66.7943,66.7943,65.6748,66.2522,560500.0
2014-10-16 10:20:00,94.12,95.28,93.89,94.74,419100.0,66.2662,67.0829,66.1043,66.7028,419100.0
2014-10-16 10:30:00,94.75,95.01,94.31,94.61,321100.0,66.7098,66.8928,66.4,66.6112,321100.0
2014-10-16 10:40:00,94.58,95.05,94.35,95.04,276000.0,66.5901,66.921,66.4282,66.914,276000.0
2014-10-16 10:50:00,95.04,95.35,94.6,95.11,304300.0,66.914,67.1322,66.6042,66.9633,304300.0
2014-10-16 11:00:00,95.1,95.54,95.01,95.16,388400.0,66.9562,67.266,66.8928,66.9985,388400.0
2014-10-16 11:10:00,95.14,95.28,95.01,95.14,222900.0,66.9844,67.0829,66.8928,66.9844,222900.0
2014-10-16 11:20:00,95.12,95.6,95.05,95.6,309700.0,66.9703,67.3082,66.921,67.3082,309700.0
2014-10-16 11:30:00,95.6,96.02,95.42,95.5,440100.0,67.3082,67.604,67.1815,67.2378,440100.0
2014-10-16 11:40:00,95.5,95.79,95.2,95.26,243000.0,67.2378,67.442,67.0266,67.0689,243000.0
2014-10-16 11:50:00,95.25,95.64,95.17,95.56,213600.0,67.0618,67.3364,67.0055,67.2801,213600.0
2014-10-16 12:00:00,95.53,95.69,95.14,95.58,284600.0,67.259,67.3716,66.9844,67.2942,284600.0
2014-10-16 12:10:00,95.59,95.85,95.49,95.75,260000.0,67.3012,67.4843,67.2308,67.4139,260000.0
2014-10-16 12:20:00,95.74,96.0,95.55,95.73,184400.0,67.4068,67.5899,67.273,67.3998,184400.0
2014-10-16 12:30:00,95.73,95.87,95.52,95.8,200800.0,67.3998,67.4983,67.2519,67.4491,200800.0
2014-10-16 12:40:00,95.81,96.06,95.81,96.02,226300.0,67.4561,67.6321,67.4561,67.604,226300.0
2014-10-16 12:50:00,96.02,97.97,95.99,97.67,836100.0,67.604,68.9769,67.5828,68.7657,836100.0
2014-10-16 13:00:00,97.65,98.8,97.44,98.77,695100.0,68.7516,69.5612,68.6037,69.5401,695100.0
2014-10-16 13:10:00,98.73,100.0,98.54,99.67,1280300.0,69.512,70.4061,69.3782,70.1738,1280300.0
2014-10-16 13:20:00,99.69,99.72,98.97,99.07,385300.0,70.1879,70.209,69.6809,69.7513,385300.0
2014-10-16 13:30:00,99.06,99.35,98.79,99.21,376800.0,69.7443,69.9485,69.5542,69.8499,376800.0
2014-10-16 13:40:00,99.2,99.28,98.86,99.21,411200.0,69.8429,69.8992,69.6035,69.8499,411200.0
2014-10-16 13:50:00,99.21,99.21,98.29,98.53,554400.0,69.8499,69.8499,69.2022,69.3711,554400.0
2014-10-16 14:00:00,98.56,98.67,98.08,98.45,416200.0,69.3923,69.4697,69.0543,69.3148,416200.0
2014-10-16 14:10:00,98.47,98.93,98.08,98.3,284100.0,69.3289,69.6528,69.0543,69.2092,284100.0
2014-10-16 14:20:00,98.31,98.45,97.81,97.96,337100.0,69.2163,69.3148,68.8642,68.9698,337100.0
2014-10-16 14:30:00,97.99,98.28,97.76,98.17,226000.0,68.991,69.1951,68.829,69.1177,226000.0
2014-10-16 14:40:00,98.2,98.22,97.09,97.1,257800.0,69.1388,69.1529,68.3573,68.3643,257800.0
2014-10-16 14:50:00,97.11,97.24,96.8,96.95,327300.0,68.3714,68.4629,68.1531,68.2587,327300.0
2014-10-16 15:00:00,96.99,96.99,96.26,96.95,351700.0,68.2869,68.2869,67.7729,68.2587,351700.0
2014-10-16 15:10:00,96.96,97.89,96.85,97.51,374800.0,68.2658,68.9205,68.1883,68.653,374800.0
2014-10-16 15:20:00,97.53,97.98,97.37,97.94,301300.0,68.6671,68.9839,68.5544,68.9557,301300.0
2014-10-16 15:30:00,97.93,98.03,97.43,97.48,455100.0,68.9487,69.0191,68.5967,68.6319,455100.0
2014-10-16 15:40:00,97.49,97.66,96.84,96.88,541100.0,68.6389,68.7586,68.1813,68.2094,541100.0
2014-10-16 15:50:00,96.89,97.31,96.78,96.88,866400.0,68.2165,68.5122,68.139,68.2094,866400.0
2014-10-17 09:30:00,98.83,99.85,98.62,99.5,1633000.0,69.5824,70.3005,69.4345,70.0541,1633000.0
2014-10-17 09:40:00,99.5,99.52,98.7,98.72,481600.0,70.0541,70.0682,69.4908,69.5049,481600.0
2014-10-17 09:50:00,98.72,100.15,98.69,99.87,639700.0,69.5049,70.5117,69.4838,70.3146,639700.0
2014-10-17 10:00:00,99.89,100.49,99.88,100.33,508100.0,70.3287,70.7511,70.3216,70.6385,508100.0
2014-10-17 10:10:00,100.33,100.65,100.28,100.44,371500.0,70.6385,70.8638,70.6033,70.7159,371500.0
2014-10-17 10:20:00,100.42,101.24,100.41,101.21,481400.0,70.7018,71.2791,70.6948,71.258,481400.0
2014-10-17 10:30:00,101.25,101.29,100.45,100.52,412500.0,71.2862,71.3144,70.7229,70.7722,412500.0
2014-10-17 10:40:00,100.53,100.89,100.32,100.54,274000.0,70.7793,71.0327,70.6314,70.7863,274000.0
2014-10-17 10:50:00,100.57,101.25,100.55,101.19,262200.0,70.8074,71.2862,70.7933,71.2439,262200.0
2014-10-17 11:00:00,101.18,101.31,100.81,101.21,305000.0,71.2369,71.3284,70.9764,71.258,305000.0
2014-10-17 11:10:00,101.23,101.49,101.13,101.48,282800.0,71.2721,71.4552,71.2017,71.4481,282800.0
2014-10-17 11:20:00,101.49,101.7,101.26,101.68,267500.0,71.4552,71.603,71.2932,71.5889,267500.0
2014-10-17 11:30:00,101.69,101.84,101.61,101.84,259200.0,71.596,71.7016,71.5397,71.7016,259200.0
2014-10-17 11:40:00,101.83,101.84,101.4,101.43,189700.0,71.6945,71.7016,71.3918,71.4129,189700.0
2014-10-17 11:50:00,101.42,101.73,101.38,101.54,217900.0,71.4059,71.6241,71.3777,71.4904,217900.0
2014-10-17 12:00:00,101.52,101.73,101.49,101.6,217500.0,71.4763,71.6241,71.4552,71.5326,217500.0
2014-10-17 12:10:00,101.57,101.69,101.33,101.44,209600.0,71.5115,71.596,71.3425,71.42,209600.0
2014-10-17 12:20:00,101.45,101.72,101.45,101.61,169900.0,71.427,71.6171,71.427,71.5397,169900.0
2014-10-17 12:30:00,101.62,102.02,101.6,101.98,248400.0,71.5467,71.8283,71.5326,71.8002,248400.0
2014-10-17 12:40:00,101.98,102.23,101.74,102.0,191700.0,71.8002,71.9762,71.6312,71.8142,191700.0
2014-10-17 12:50:00,102.0,102.19,101.81,102.19,206300.0,71.8142,71.948,71.6805,71.948,206300.0
2014-10-17 13:00:00,102.19,102.32,101.63,101.66,228700.0,71.948,72.0395,71.5537,71.5749,228700.0
2014-10-17 13:10:00,101.63,101.71,101.26,101.44,280000.0,71.5537,71.6101,71.2932,71.42,280000.0
2014-10-17 13:20:00,101.44,101.45,100.77,100.82,226600.0,71.42,71.427,70.9482,70.9834,226600.0
2014-10-17 13:30:00,100.81,100.95,100.73,100.89,225600.0,70.9764,71.075,70.9201,71.0327,225600.0
2014-10-17 13:40:00,100.9,100.9,100.52,100.54,257800.0,71.0398,71.0398,70.7722,70.7863,257800.0
2014-10-17 13:50:00,100.56,100.58,100.03,100.24,345100.0,70.8004,70.8145,70.4272,70.5751,345100.0
2014-10-17 14:00:00,100.23,100.28,99.72,99.8,355200.0,70.568,70.6033,70.209,70.2653,355200.0
2014-10-17 14:10:00,99.8,100.0,99.5,99.85,392300.0,70.2653,70.4061,70.0541,70.3005,392300.0
2014-10-17 14:20:00,99.87,100.13,99.8,99.86,338200.0,70.3146,70.4976,70.2653,70.3075,338200.0
2014-10-17 14:30:00,99.87,100.06,99.84,99.93,256800.0,70.3146,70.4484,70.2935,70.3568,256800.0
2014-10-17 14:40:00,99.92,100.27,99.9,100.16,267100.0,70.3498,70.5962,70.3357,70.5188,267100.0
2014-10-17 14:50:00,100.14,100.2,99.97,100.2,256500.0,70.5047,70.5469,70.385,70.5469,256500.0
2014-10-17 15:00:00,100.16,100.22,99.64,99.85,325900.0,70.5188,70.561,70.1527,70.3005,325900.0
2014-10-17 15:10:00,99.85,100.48,99.83,100.32,254800.0,70.3005,70.7441,70.2864,70.6314,254800.0
2014-10-17 15:20:00,100.32,100.82,100.28,100.8,334300.0,70.6314,70.9834,70.6033,70.9694,334300.0
2014-10-17 15:30:00,100.79,101.14,100.61,100.86,449100.0,70.9623,71.2087,70.8356,71.0116,449100.0
2014-10-17 15:40:00,100.87,101.13,100.77,100.88,365600.0,71.0186,71.2017,70.9482,71.0257,365600.0
2014-10-17 15:50:00,100.88,100.97,100.7,100.74,893900.0,71.0257,71.0891,70.899,70.9271,893900.0
2014-10-20 09:30:00,101.06,102.98,101.0,102.81,851600.0,71.1524,72.5042,71.1102,72.3845,851600.0
2014-10-20 09:40:00,102.8,103.59,102.52,102.74,831200.0,72.3775,72.9337,72.1803,72.3352,831200.0
2014-10-20 09:50:00,102.74,103.23,102.35,102.91,381400.0,72.3352,72.6802,72.0607,72.4549,381400.0
2014-10-20 10:00:00,102.89,103.07,102.35,102.49,330900.0,72.4409,72.5676,72.0607,72.1592,330900.0
2014-10-20 10:10:00,102.47,102.63,102.26,102.49,245300.0,72.1451,72.2578,71.9973,72.1592,245300.0
2014-10-20 10:20:00,102.5,102.77,102.35,102.46,199100.0,72.1663,72.3564,72.0607,72.1381,199100.0
2014-10-20 10:30:00,102.49,102.53,102.17,102.35,244700.0,72.1592,72.1874,71.9339,72.0607,244700.0
2014-10-20 10:40:00,102.37,102.45,102.08,102.12,296000.0,72.0747,72.1311,71.8706,71.8987,296000.0
2014-10-20 10:50:00,102.14,102.37,101.95,101.99,264600.0,71.9128,72.0747,71.779,71.8072,264600.0
2014-10-20 11:00:00,101.99,102.29,101.88,102.21,313300.0,71.8072,72.0184,71.7297,71.9621,313300.0
2014-10-20 11:10:00,102.21,102.25,101.81,102.07,154500.0,71.9621,71.9903,71.6805,71.8635,154500.0
2014-10-20 11:20:00,102.07,102.14,101.55,101.6,217200.0,71.8635,71.9128,71.4974,71.5326,217200.0
2014-10-20 11:30:00,101.59,101.59,101.28,101.31,270800.0,71.5256,71.5256,71.3073,71.3284,270800.0
2014-10-20 11:40:00,101.32,101.32,100.82,101.04,263200.0,71.3355,71.3355,70.9834,71.1383,263200.0
2014-10-20 11:50:00,101.05,101.64,100.95,101.54,260500.0,71.1454,71.5608,71.075,71.4904,260500.0
2014-10-20 12:00:00,101.57,101.94,101.49,101.93,177800.0,71.5115,71.772,71.4552,71.765,177800.0
2014-10-20 12:10:00,101.89,101.95,101.73,101.78,172400.0,71.7368,71.779,71.6241,71.6593,172400.0
2014-10-20 12:20:00,101.77,101.9,101.46,101.53,180500.0,71.6523,71.7438,71.434,71.4833,180500.0
2014-10-20 12:30:00,101.53,101.73,101.35,101.57,178900.0,71.4833,71.6241,71.3566,71.5115,178900.0
2014-10-20 12:40:00,101.58,101.68,101.5,101.68,91600.0,71.5185,71.5889,71.4622,71.5889,91600.0
2014-10-20 12:50:00,101.68,101.82,101.55,101.59,135500.0,71.5889,71.6875,71.4974,71.5256,135500.0
2014-10-20 13:00:00,101.57,101.71,101.4,101.7,93000.0,71.5115,71.6101,71.3918,71.603,93000.0
2014-10-20 13:10:00,101.71,102.17,101.63,102.16,213100.0,71.6101,71.9339,71.5537,71.9269,213100.0
2014-10-20 13:20:00,102.15,102.33,101.97,102.22,141300.0,71.9198,72.0466,71.7931,71.9691,141300.0
2014-10-20 13:30:00,102.21,102.21,101.97,102.07,103900.0,71.9621,71.9621,71.7931,71.8635,103900.0
2014-10-20 13:40:00,102.07,102.13,101.71,101.73,142300.0,71.8635,71.9058,71.6101,71.6241,142300.0
2014-10-20 13:50:00,101.73,101.94,101.73,101.83,107200.0,71.6241,71.772,71.6241,71.6945,107200.0
2014-10-20 14:00:00,101.84,102.24,101.78,102.21,132700.0,71.7016,71.9832,71.6593,71.9621,132700.0
2014-10-20 14:10:00,102.2,102.32,102.07,102.1,149300.0,71.955,72.0395,71.8635,71.8846,149300.0
2014-10-20 14:20:00,102.12,102.21,101.86,101.94,204500.0,71.8987,71.9621,71.7157,71.772,204500.0
2014-10-20 14:30:00,101.94,102.13,101.91,102.0,106400.0,71.772,71.9058,71.7509,71.8142,106400.0
2014-10-20 14:40:00,102.0,102.12,101.92,102.08,199300.0,71.8142,71.8987,71.7579,71.8706,199300.0
2014-10-20 14:50:00,102.08,102.1,101.92,102.09,169500.0,71.8706,71.8846,71.7579,71.8776,169500.0
2014-10-20 15:00:00,102.09,102.55,102.09,102.49,222400.0,71.8776,72.2015,71.8776,72.1592,222400.0
2014-10-20 15:10:00,102.48,102.58,102.25,102.29,330100.0,72.1522,72.2226,71.9903,72.0184,330100.0
2014-10-20 15:20:00,102.3,102.33,101.99,102.03,262600.0,72.0255,72.0466,71.8072,71.8354,262600.0
2014-10-20 15:30:00,102.03,102.11,101.96,102.04,228700.0,71.8354,71.8917,71.7861,71.8424,228700.0
2014-10-20 15:40:00,102.03,102.27,101.97,102.16,300100.0,71.8354,72.0043,71.7931,71.9269,300100.0
2014-10-20 15:50:00,102.19,102.44,102.12,102.21,613000.0,71.948,72.124,71.8987,71.9621,613000.0
2014-10-21 09:30:00,104.05,105.0,103.53,104.72,1134200.0,73.2576,73.9264,72.8914,73.7293,1134200.0
2014-10-21 09:40:00,104.69,104.7,103.97,104.05,430400.0,73.7082,73.7152,73.2012,73.2576,430400.0
2014-10-21 09:50:00,104.1,104.49,103.97,104.21,312800.0,73.2928,73.5673,73.2012,73.3702,312800.0
2014-10-21 10:00:00,104.2,104.4,103.9,104.04,281800.0,73.3632,73.504,73.152,73.2505,281800.0
2014-10-21 10:10:00,104.05,104.24,103.64,103.99,281100.0,73.2576,73.3913,72.9689,73.2153,281100.0
2014-10-21 10:20:00,103.97,104.2,103.8,103.82,189400.0,73.2012,73.3632,73.0815,73.0956,189400.0
2014-10-21 10:30:00,103.83,103.96,103.51,103.51,259100.0,73.1027,73.1942,72.8774,72.8774,259100.0
2014-10-21 10:40:00,103.52,104.32,103.46,104.28,378200.0,72.8844,73.4477,72.8422,73.4195,378200.0
2014-10-21 10:50:00,104.28,104.54,104.16,104.4,336700.0,73.4195,73.6026,73.335,73.504,336700.0
2014-10-21 11:00:00,104.43,104.54,104.07,104.39,280300.0,73.5251,73.6026,73.2716,73.4969,280300.0
2014-10-21 11:10:00,104.39,104.58,104.13,104.58,184600.0,73.4969,73.6307,73.3139,73.6307,184600.0
2014-10-21 11:20:00,104.59,104.86,104.56,104.83,207400.0,73.6378,73.8279,73.6166,73.8067,207400.0
2014-10-21 11:30:00,104.8,105.18,104.74,105.1,380800.0,73.7856,74.0532,73.7434,73.9968,380800.0
2014-10-21 11:40:00,105.14,105.34,105.1,105.14,221800.0,74.025,74.1658,73.9968,74.025,221800.0
2014-10-21 11:50:00,105.13,105.26,104.97,105.11,237500.0,74.0179,74.1095,73.9053,74.0039,237500.0
2014-10-21 12:00:00,105.13,105.37,105.08,105.22,186500.0,74.0179,74.1869,73.9827,74.0813,186500.0
2014-10-21 12:10:00,105.22,105.37,104.98,105.06,129200.0,74.0813,74.1869,73.9123,73.9687,129200.0
2014-10-21 12:20:00,105.06,105.08,104.89,104.93,126400.0,73.9687,73.9827,73.849,73.8771,126400.0
2014-10-21 12:30:00,104.93,105.09,104.82,104.85,111400.0,73.8771,73.9898,73.7997,73.8208,111400.0
2014-10-21 12:40:00,104.85,104.93,104.47,104.48,148400.0,73.8208,73.8771,73.5533,73.5603,148400.0
2014-10-21 12:50:00,104.49,104.86,104.49,104.79,111100.0,73.5673,73.8279,73.5673,73.7786,111100.0
2014-10-21 13:00:00,104.79,104.88,104.65,104.67,140000.0,73.7786,73.8419,73.68,73.6941,140000.0
2014-10-21 13:10:00,104.68,104.89,104.67,104.81,102900.0,73.7011,73.849,73.6941,73.7926,102900.0
2014-10-21 13:20:00,104.81,104.87,104.56,104.85,192100.0,73.7926,73.8349,73.6166,73.8208,192100.0
2014-10-21 13:30:00,104.85,105.1,104.71,105.05,296700.0,73.8208,73.9968,73.7222,73.9616,296700.0
2014-10-21 13:40:00,105.05,105.42,105.0,105.19,239200.0,73.9616,74.2221,73.9264,74.0602,239200.0
2014-10-21 13:50:00,105.18,105.22,105.05,105.11,161900.0,74.0532,74.0813,73.9616,74.0039,161900.0
2014-10-21 14:00:00,105.11,105.3,105.03,105.22,151300.0,74.0039,74.1376,73.9475,74.0813,151300.0
2014-10-21 14:10:00,105.23,105.41,105.15,105.26,142200.0,74.0884,74.2151,74.032,74.1095,142200.0
2014-10-21 14:20:00,105.25,105.29,105.11,105.25,110300.0,74.1024,74.1306,74.0039,74.1024,110300.0
2014-10-21 14:30:00,105.25,105.42,105.17,105.3,159100.0,74.1024,74.2221,74.0461,74.1376,159100.0
2014-10-21 14:40:00,105.3,105.56,105.3,105.37,249300.0,74.1376,74.3207,74.1376,74.1869,249300.0
2014-10-21 14:50:00,105.36,105.48,105.22,105.37,178400.0,74.1799,74.2644,74.0813,74.1869,178400.0
2014-10-21 15:00:00,105.37,105.61,105.36,105.47,220000.0,74.1869,74.3559,74.1799,74.2573,220000.0
2014-10-21 15:10:00,105.47,105.84,105.42,105.6,213200.0,74.2573,74.5178,74.2221,74.3489,213200.0
2014-10-21 15:20:00,105.59,106.09,105.59,106.07,263800.0,74.3418,74.6938,74.3418,74.6798,263800.0
2014-10-21 15:30:00,106.06,106.09,105.75,105.78,256900.0,74.6727,74.6938,74.4545,74.4756,256900.0
2014-10-21 15:40:00,105.78,106.1,105.73,106.08,337500.0,74.4756,74.7009,74.4404,74.6868,337500.0
2014-10-21 15:50:00,106.09,106.67,106.04,106.66,917800.0,74.6938,75.1022,74.6586,75.0952,917800.0
2014-10-22 09:30:00,106.49,107.0,104.08,104.37,1045000.0,74.9755,75.3345,73.2787,73.4829,1045000.0
2014-10-22 09:40:00,104.39,106.2,104.1,106.01,774300.0,73.4969,74.7713,73.2928,74.6375,774300.0
2014-10-22 09:50:00,106.06,107.0,105.88,106.54,657100.0,74.6727,75.3345,74.546,75.0107,657100.0
2014-10-22 10:00:00,106.52,106.56,105.73,105.81,367900.0,74.9966,75.0248,74.4404,74.4967,367900.0
2014-10-22 10:10:00,105.84,106.04,104.98,105.29,466500.0,74.5178,74.6586,73.9123,74.1306,466500.0
2014-10-22 10:20:00,105.29,105.72,105.09,105.61,264300.0,74.1306,74.4333,73.9898,74.3559,264300.0
2014-10-22 10:30:00,105.57,106.09,105.26,105.79,355000.0,74.3277,74.6938,74.1095,74.4826,355000.0
2014-10-22 10:40:00,105.8,106.17,105.47,105.85,240800.0,74.4897,74.7502,74.2573,74.5249,240800.0
2014-10-22 10:50:00,105.86,106.05,105.78,105.84,264400.0,74.5319,74.6657,74.4756,74.5178,264400.0
2014-10-22 11:00:00,105.82,106.15,105.81,105.93,187800.0,74.5037,74.7361,74.4967,74.5812,187800.0
2014-10-22 11:10:00,105.93,106.35,105.92,106.21,216500.0,74.5812,74.8769,74.5742,74.7783,216500.0
2014-10-22 11:20:00,106.22,106.47,105.93,105.97,225900.0,74.7854,74.9614,74.5812,74.6094,225900.0
2014-10-22 11:30:00,105.97,106.09,105.9,106.03,203800.0,74.6094,74.6938,74.5601,74.6516,203800.0
2014-10-22 11:40:00,106.04,106.1,105.65,105.65,186100.0,74.6586,74.7009,74.3841,74.3841,186100.0
2014-10-22 11:50:00,105.65,105.79,105.34,105.4,272700.0,74.3841,74.4826,74.1658,74.208,272700.0
2014-10-22 12:00:00,105.39,105.7,105.37,105.58,135100.0,74.201,74.4193,74.1869,74.3348,135100.0
2014-10-22 12:10:00,105.59,105.59,105.15,105.32,253200.0,74.3418,74.3418,74.032,74.1517,253200.0
2014-10-22 12:20:00,105.28,105.83,105.25,105.73,194200.0,74.1236,74.5108,74.1024,74.4404,194200.0
2014-10-22 12:30:00,105.74,105.74,105.38,105.57,145300.0,74.4474,74.4474,74.194,74.3277,145300.0
2014-10-22 12:40:00,105.54,105.55,104.99,104.99,307400.0,74.3066,74.3137,73.9194,73.9194,307400.0
2014-10-22 12:50:00,105.02,105.57,104.96,105.51,229900.0,73.9405,74.3277,73.8983,74.2855,229900.0
2014-10-22 13:00:00,105.49,105.79,105.3,105.7,227700.0,74.2714,74.4826,74.1376,74.4193,227700.0
2014-10-22 13:10:00,105.71,105.77,105.49,105.63,123600.0,74.4263,74.4685,74.2714,74.37,123600.0
2014-10-22 13:20:00,105.64,105.71,105.34,105.49,100200.0,74.377,74.4263,74.1658,74.2714,100200.0
2014-10-22 13:30:00,105.46,105.79,105.34,105.66,157200.0,74.2503,74.4826,74.1658,74.3911,157200.0
2014-10-22 13:40:00,105.69,106.14,105.69,105.85,207500.0,74.4122,74.729,74.4122,74.5249,207500.0
2014-10-22 13:50:00,105.84,106.25,105.73,105.91,190700.0,74.5178,74.8065,74.4404,74.5671,190700.0
2014-10-22 14:00:00,105.88,106.11,105.82,106.01,155800.0,74.546,74.7079,74.5037,74.6375,155800.0
2014-10-22 14:10:00,106.02,106.22,105.99,106.14,159500.0,74.6446,74.7854,74.6234,74.729,159500.0
2014-10-22 14:20:00,106.14,106.35,105.94,106.26,175300.0,74.729,74.8769,74.5882,74.8135,175300.0
2014-10-22 14:30:00,106.26,106.4,106.02,106.24,181400.0,74.8135,74.9121,74.6446,74.7995,181400.0
2014-10-22 14:40:00,106.26,106.9,106.26,106.83,279500.0,74.8135,75.2641,74.8135,75.2149,279500.0
2014-10-22 14:50:00,106.84,106.84,106.48,106.81,198300.0,75.2219,75.2219,74.9684,75.2008,198300.0
2014-10-22 15:00:00,106.84,106.93,106.54,106.76,248000.0,75.2219,75.2853,75.0107,75.1656,248000.0
2014-10-22 15:10:00,106.77,106.78,106.55,106.56,321500.0,75.1726,75.1796,75.0177,75.0248,321500.0
2014-10-22 15:20:00,106.57,106.72,106.51,106.6,293500.0,75.0318,75.1374,74.9896,75.0529,293500.0
2014-10-22 15:30:00,106.61,106.61,106.33,106.6,270900.0,75.06,75.06,74.8628,75.0529,270900.0
2014-10-22 15:40:00,106.61,106.67,106.26,106.27,278600.0,75.06,75.1022,74.8135,74.8206,278600.0
2014-10-22 15:50:00,106.26,106.37,105.99,106.09,619900.0,74.8135,74.891,74.6234,74.6938,619900.0
2014-10-23 09:30:00,106.62,106.9,105.5,106.04,732800.0,75.067,75.2641,74.2785,74.6586,732800.0
2014-10-23 09:40:00,106.02,106.6,106.02,106.21,363500.0,74.6446,75.0529,74.6446,74.7783,363500.0
2014-10-23 09:50:00,106.26,106.8,106.23,106.6,295300.0,74.8135,75.1937,74.7924,75.0529,295300.0
2014-10-23 10:00:00,106.58,106.78,106.35,106.64,537100.0,75.0388,75.1796,74.8769,75.0811,537100.0
2014-10-23 10:10:00,106.64,106.78,106.48,106.64,277800.0,75.0811,75.1796,74.9684,75.0811,277800.0
2014-10-23 10:20:00,106.63,106.7,106.53,106.58,206000.0,75.074,75.1233,75.0036,75.0388,206000.0
2014-10-23 10:30:00,106.59,107.19,106.57,106.96,592000.0,75.0459,75.4683,75.0318,75.3064,592000.0
2014-10-23 10:40:00,106.94,107.08,106.63,106.96,250000.0,75.2923,75.3909,75.074,75.3064,250000.0
2014-10-23 10:50:00,106.97,107.08,106.81,107.07,328000.0,75.3134,75.3909,75.2008,75.3838,328000.0
2014-10-23 11:00:00,107.08,107.63,107.06,107.54,495100.0,75.3909,75.7781,75.3768,75.7147,495100.0
2014-10-23 11:10:00,107.55,107.77,107.32,107.39,274100.0,75.7218,75.8767,75.5598,75.6091,274100.0
2014-10-23 11:20:00,107.39,107.45,107.22,107.23,186200.0,75.6091,75.6514,75.4894,75.4965,186200.0
2014-10-23 11:30:00,107.22,107.57,107.07,107.16,259800.0,75.4894,75.7359,75.3838,75.4472,259800.0
2014-10-23 11:40:00,107.16,107.53,107.15,107.51,127200.0,75.4472,75.7077,75.4402,75.6936,127200.0
2014-10-23 11:50:00,107.52,107.82,107.48,107.76,167700.0,75.7007,75.9119,75.6725,75.8696,167700.0
2014-10-23 12:00:00,107.75,107.78,107.54,107.63,171100.0,75.8626,75.8837,75.7147,75.7781,171100.0
2014-10-23 12:10:00,107.63,107.68,107.53,107.57,108300.0,75.7781,75.8133,75.7077,75.7359,108300.0
2014-10-23 12:20:00,107.57,107.9,107.55,107.88,190800.0,75.7359,75.9682,75.7218,75.9541,190800.0
2014-10-23 12:30:00,107.86,107.86,107.58,107.66,173300.0,75.94,75.94,75.7429,75.7992,173300.0
2014-10-23 12:40:00,107.67,107.72,107.5,107.52,120800.0,75.8063,75.8415,75.6866,75.7007,120800.0
2014-10-23 12:50:00,107.51,107.76,107.5,107.72,270000.0,75.6936,75.8696,75.6866,75.8415,270000.0
2014-10-23 13:00:00,107.72,107.92,107.69,107.92,263100.0,75.8415,75.9823,75.8203,75.9823,263100.0
2014-10-23 13:10:00,107.91,108.18,107.85,108.1,326300.0,75.9752,76.1653,75.933,76.109,326300.0
2014-10-23 13:20:00,108.1,108.13,107.88,108.09,170900.0,76.109,76.1301,75.9541,76.102,170900.0
2014-10-23 13:30:00,108.12,108.13,107.88,108.03,152700.0,76.1231,76.1301,75.9541,76.0597,152700.0
2014-10-23 13:40:00,108.04,108.08,107.94,108.05,135000.0,76.0668,76.0949,75.9964,76.0738,135000.0
2014-10-23 13:50:00,108.05,108.08,107.92,107.98,156200.0,76.0738,76.0949,75.9823,76.0245,156200.0
2014-10-23 14:00:00,107.97,107.98,107.43,107.45,246600.0,76.0175,76.0245,75.6373,75.6514,246600.0
2014-10-23 14:10:00,107.43,107.78,107.43,107.77,155400.0,75.6373,75.8837,75.6373,75.8767,155400.0
2014-10-23 14:20:00,107.76,107.9,107.55,107.8,205400.0,75.8696,75.9682,75.7218,75.8978,205400.0
2014-10-23 14:30:00,107.8,107.89,107.6,107.63,233700.0,75.8978,75.9612,75.757,75.7781,233700.0
2014-10-23 14:40:00,107.65,107.67,107.52,107.6,141900.0,75.7922,75.8063,75.7007,75.757,141900.0
2014-10-23 14:50:00,107.61,107.66,107.0,107.33,322300.0,75.764,75.7992,75.3345,75.5669,322300.0
2014-10-23 15:00:00,107.32,107.36,106.75,107.04,259300.0,75.5598,75.588,75.1585,75.3627,259300.0
2014-10-23 15:10:00,107.04,107.26,106.95,107.04,191100.0,75.3627,75.5176,75.2993,75.3627,191100.0
2014-10-23 15:20:00,107.04,107.15,106.75,106.87,190400.0,75.3627,75.4402,75.1585,75.243,190400.0
2014-10-23 15:30:00,106.88,107.28,106.85,107.05,247000.0,75.2501,75.5317,75.2289,75.3697,247000.0
2014-10-23 15:40:00,107.06,107.15,106.72,107.12,261900.0,75.3768,75.4402,75.1374,75.419,261900.0
2014-10-23 15:50:00,107.13,107.33,106.95,107.18,579200.0,75.4261,75.5669,75.2993,75.4613,579200.0
2014-10-24 09:30:00,107.53,109.35,106.6,109.28,1171600.0,75.7077,76.9891,75.0529,76.9398,1171600.0
2014-10-24 09:40:00,109.24,110.16,108.96,109.69,800300.0,76.9116,77.5594,76.7145,77.2285,800300.0
2014-10-24 09:50:00,109.69,110.9,109.53,109.98,1057900.0,77.2285,78.0804,77.1158,77.4326,1057900.0
2014-10-24 10:00:00,109.98,110.48,109.33,109.33,660300.0,77.4326,77.7847,76.975,76.975,660300.0
2014-10-24 10:10:00,109.38,110.13,109.12,110.08,465800.0,77.0102,77.5383,76.8272,77.5031,465800.0
2014-10-24 10:20:00,110.12,110.45,109.91,109.91,356400.0,77.5312,77.7636,77.3834,77.3834,356400.0
2014-10-24 10:30:00,109.9,110.42,109.9,110.32,266200.0,77.3763,77.7424,77.3763,77.672,266200.0
2014-10-24 10:40:00,110.35,110.59,110.19,110.58,258900.0,77.6931,77.8621,77.5805,77.8551,258900.0
2014-10-24 10:50:00,110.59,111.28,110.58,111.11,771500.0,77.8621,78.3479,77.8551,78.2282,771500.0
2014-10-24 11:00:00,111.1,111.2,110.96,111.08,365900.0,78.2212,78.2916,78.1226,78.2071,365900.0
2014-10-24 11:10:00,111.07,111.42,111.03,111.39,245000.0,78.2001,78.4465,78.1719,78.4254,245000.0
2014-10-24 11:20:00,111.42,111.47,111.21,111.3,326700.0,78.4465,78.4817,78.2986,78.362,326700.0
2014-10-24 11:30:00,111.31,111.45,111.28,111.39,253900.0,78.369,78.4676,78.3479,78.4254,253900.0
2014-10-24 11:40:00,111.39,111.47,111.03,111.11,252300.0,78.4254,78.4817,78.1719,78.2282,252300.0
2014-10-24 11:50:00,111.11,111.23,110.84,110.9,259200.0,78.2282,78.3127,78.0381,78.0804,259200.0
2014-10-24 12:00:00,110.9,111.0,110.74,110.77,183900.0,78.0804,78.1508,77.9677,77.9889,183900.0
2014-10-24 12:10:00,110.77,110.84,110.53,110.83,299300.0,77.9889,78.0381,77.8199,78.0311,299300.0
2014-10-24 12:20:00,110.85,110.87,110.41,110.43,178700.0,78.0452,78.0593,77.7354,77.7495,178700.0
2014-10-24 12:30:00,110.43,110.78,110.41,110.68,124200.0,77.7495,77.9959,77.7354,77.9255,124200.0
2014-10-24 12:40:00,110.69,110.69,110.36,110.38,173300.0,77.9325,77.9325,77.7002,77.7143,173300.0
2014-10-24 12:50:00,110.37,110.39,110.01,110.13,201900.0,77.7072,77.7213,77.4538,77.5383,201900.0
2014-10-24 13:00:00,110.14,110.21,109.84,110.02,191000.0,77.5453,77.5946,77.3341,77.4608,191000.0
2014-10-24 13:10:00,110.0,110.03,109.81,109.98,119300.0,77.4467,77.4678,77.313,77.4326,119300.0
2014-10-24 13:20:00,109.98,110.45,109.97,110.45,140500.0,77.4326,77.7636,77.4256,77.7636,140500.0
2014-10-24 13:30:00,110.43,110.59,110.36,110.53,189400.0,77.7495,77.8621,77.7002,77.8199,189400.0
2014-10-24 13:40:00,110.52,110.85,110.5,110.82,142500.0,77.8128,78.0452,77.7988,78.0241,142500.0
2014-10-24 13:50:00,110.83,111.11,110.82,111.1,171800.0,78.0311,78.2282,78.0241,78.2212,171800.0
2014-10-24 14:00:00,111.09,111.32,111.0,111.3,192500.0,78.2142,78.3761,78.1508,78.362,192500.0
2014-10-24 14:10:00,111.28,111.3,111.0,111.07,134300.0,78.3479,78.362,78.1508,78.2001,134300.0
2014-10-24 14:20:00,111.08,111.23,110.95,110.98,170500.0,78.2071,78.3127,78.1156,78.1367,170500.0
2014-10-24 14:30:00,110.98,111.0,110.67,110.75,163200.0,78.1367,78.1508,77.9184,77.9748,163200.0
2014-10-24 14:40:00,110.76,110.87,110.74,110.78,130700.0,77.9818,78.0593,77.9677,77.9959,130700.0
2014-10-24 14:50:00,110.79,110.79,110.58,110.67,130100.0,78.0029,78.0029,77.8551,77.9184,130100.0
2014-10-24 15:00:00,110.65,110.81,110.61,110.66,128500.0,77.9044,78.017,77.8762,77.9114,128500.0
2014-10-24 15:10:00,110.65,110.68,110.44,110.5,140300.0,77.9044,77.9255,77.7565,77.7988,140300.0
2014-10-24 15:20:00,110.5,110.73,110.46,110.57,205300.0,77.7988,77.9607,77.7706,77.848,205300.0
2014-10-24 15:30:00,110.57,110.65,110.48,110.49,236100.0,77.848,77.9044,77.7847,77.7917,236100.0
2014-10-24 15:40:00,110.48,110.75,110.45,110.7,311300.0,77.7847,77.9748,77.7636,77.9396,311300.0
2014-10-24 15:50:00,110.72,110.86,110.54,110.69,917700.0,77.9536,78.0522,77.8269,77.9325,917700.0
2014-10-27 09:30:00,110.77,111.0,108.87,109.84,654900.0,77.9889,78.1508,76.6511,77.3341,654900.0
2014-10-27 09:40:00,110.37,110.37,109.67,110.3,152800.0,77.7072,77.7072,77.2144,77.6579,152800.0
2014-10-27 09:50:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:00:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:10:00,110.3,110.3,110.3,110.3,0.0,77.6579,77.6579,77.6579,77.6579,0.0
2014-10-27 10:20:00,110.73,111.51,110.0,110.51,451400.0,77.9607,78.5099,77.4467,77.8058,451400.0
2014-10-27 10:30:00,110.55,111.22,110.39,111.1,268600.0,77.834,78.3057,77.7213,78.2212,268600.0
2014-10-27 10:40:00,111.13,111.58,110.95,111.48,220200.0,78.2423,78.5591,78.1156,78.4887,220200.0
2014-10-27 10:50:00,111.47,111.48,110.8,111.02,213500.0,78.4817,78.4887,78.01,78.1649,213500.0
2014-10-27 11:00:00,111.0,111.13,110.81,111.08,158800.0,78.1508,78.2423,78.017,78.2071,158800.0
2014-10-27 11:10:00,111.09,111.32,110.82,110.84,179500.0,78.2142,78.3761,78.0241,78.0381,179500.0
2014-10-27 11:20:00,110.84,111.25,110.82,111.18,172100.0,78.0381,78.3268,78.0241,78.2775,172100.0
2014-10-27 11:30:00,111.18,111.9,111.18,111.69,436900.0,78.2775,78.7844,78.2775,78.6366,436900.0
2014-10-27 11:40:00,111.71,111.91,111.62,111.85,182400.0,78.6507,78.7915,78.5873,78.7492,182400.0
2014-10-27 11:50:00,111.86,111.87,111.4,111.76,163200.0,78.7563,78.7633,78.4324,78.6859,163200.0
2014-10-27 12:00:00,111.76,111.96,111.62,111.68,185000.0,78.6859,78.8267,78.5873,78.6295,185000.0
2014-10-27 12:10:00,111.69,111.83,111.55,111.65,208600.0,78.6366,78.7352,78.538,78.6084,208600.0
2014-10-27 12:20:00,111.66,111.84,111.64,111.79,201300.0,78.6155,78.7422,78.6014,78.707,201300.0
2014-10-27 12:30:00,111.8,111.88,111.63,111.84,167900.0,78.714,78.7704,78.5943,78.7422,167900.0
2014-10-27 12:40:00,111.83,112.25,111.82,112.25,311600.0,78.7352,79.0309,78.7281,79.0309,311600.0
2014-10-27 12:50:00,112.24,112.5,112.19,112.48,189600.0,79.0238,79.2069,78.9886,79.1928,189600.0
2014-10-27 13:00:00,112.48,112.53,112.26,112.45,283600.0,79.1928,79.228,79.0379,79.1717,283600.0
2014-10-27 13:10:00,112.45,112.74,112.43,112.64,175100.0,79.1717,79.3759,79.1576,79.3054,175100.0
2014-10-27 13:20:00,112.67,112.77,112.32,112.53,193400.0,79.3266,79.397,79.0801,79.228,193400.0
2014-10-27 13:30:00,112.55,112.75,112.47,112.62,220600.0,79.2421,79.3829,79.1858,79.2914,220600.0
2014-10-27 13:40:00,112.63,112.98,112.62,112.98,286100.0,79.2984,79.5448,79.2914,79.5448,286100.0
2014-10-27 13:50:00,112.97,112.99,112.17,112.86,285300.0,79.5378,79.5519,78.9745,79.4603,285300.0
2014-10-27 14:00:00,112.86,112.9,112.58,112.65,181300.0,79.4603,79.4885,79.2632,79.3125,181300.0
2014-10-27 14:10:00,112.66,112.86,112.63,112.85,149300.0,79.3195,79.4603,79.2984,79.4533,149300.0
2014-10-27 14:20:00,112.85,112.88,112.51,112.7,128600.0,79.4533,79.4744,79.2139,79.3477,128600.0
2014-10-27 14:30:00,112.7,112.72,112.43,112.71,117300.0,79.3477,79.3618,79.1576,79.3547,117300.0
2014-10-27 14:40:00,112.72,112.79,112.43,112.51,141100.0,79.3618,79.4111,79.1576,79.2139,141100.0
2014-10-27 14:50:00,112.53,112.58,112.19,112.24,205200.0,79.228,79.2632,78.9886,79.0238,205200.0
2014-10-27 15:00:00,112.25,112.63,112.24,112.51,212800.0,79.0309,79.2984,79.0238,79.2139,212800.0
2014-10-27 15:10:00,112.52,112.89,112.49,112.86,178600.0,79.221,79.4815,79.1998,79.4603,178600.0
2014-10-27 15:20:00,112.85,112.88,112.62,112.67,225500.0,79.4533,79.4744,79.2914,79.3266,225500.0
2014-10-27 15:30:00,112.68,112.84,112.65,112.74,219200.0,79.3336,79.4463,79.3125,79.3759,219200.0
2014-10-27 15:40:00,112.73,112.73,112.46,112.62,388700.0,79.3688,79.3688,79.1787,79.2914,388700.0
2014-10-27 15:50:00,112.63,112.65,112.44,112.6,603500.0,79.2984,79.3125,79.1646,79.2773,603500.0
2014-10-28 09:30:00,113.25,114.13,112.75,114.01,1193500.0,79.7349,80.3545,79.3829,80.27,1193500.0
2014-10-28 09:40:00,113.98,114.05,113.44,113.81,588300.0,80.2489,80.2982,79.8687,80.1292,588300.0
2014-10-28 09:50:00,113.81,113.97,112.69,112.82,567000.0,80.1292,80.2418,79.3406,79.4322,567000.0
2014-10-28 10:00:00,112.84,113.27,112.72,113.08,568100.0,79.4463,79.749,79.3618,79.6152,568100.0
2014-10-28 10:10:00,113.08,113.5,112.78,113.21,401100.0,79.6152,79.9109,79.404,79.7068,401100.0
2014-10-28 10:20:00,113.2,113.49,113.0,113.01,303400.0,79.6997,79.9039,79.5589,79.5659,303400.0
2014-10-28 10:30:00,113.01,113.27,112.82,112.87,324800.0,79.5659,79.749,79.4322,79.4674,324800.0
2014-10-28 10:40:00,112.87,113.0,112.77,112.89,259000.0,79.4674,79.5589,79.397,79.4815,259000.0
2014-10-28 10:50:00,112.89,113.01,112.8,113.0,204900.0,79.4815,79.5659,79.4181,79.5589,204900.0
2014-10-28 11:00:00,112.97,113.44,112.97,113.43,272100.0,79.5378,79.8687,79.5378,79.8617,272100.0
2014-10-28 11:10:00,113.42,113.67,113.4,113.65,199100.0,79.8546,80.0306,79.8405,80.0165,199100.0
2014-10-28 11:20:00,113.66,113.68,113.27,113.58,155500.0,80.0236,80.0377,79.749,79.9673,155500.0
2014-10-28 11:30:00,113.59,113.68,113.03,113.16,240200.0,79.9743,80.0377,79.58,79.6716,240200.0
2014-10-28 11:40:00,113.15,113.34,113.06,113.07,177300.0,79.6645,79.7983,79.6012,79.6082,177300.0
2014-10-28 11:50:00,113.06,113.28,112.68,112.7,191100.0,79.6012,79.756,79.3336,79.3477,191100.0
2014-10-28 12:00:00,112.68,113.14,112.6,113.11,219500.0,79.3336,79.6575,79.2773,79.6364,219500.0
2014-10-28 12:10:00,113.13,113.33,112.95,112.98,162500.0,79.6504,79.7912,79.5237,79.5448,162500.0
2014-10-28 12:20:00,112.96,113.02,112.7,112.73,141300.0,79.5307,79.573,79.3477,79.3688,141300.0
2014-10-28 12:30:00,112.75,112.85,112.62,112.63,137300.0,79.3829,79.4533,79.2914,79.2984,137300.0
2014-10-28 12:40:00,112.63,112.83,112.39,112.78,258000.0,79.2984,79.4392,79.1294,79.404,258000.0
2014-10-28 12:50:00,112.78,113.08,112.71,113.02,147200.0,79.404,79.6152,79.3547,79.573,147200.0
2014-10-28 13:00:00,113.02,113.13,112.96,113.01,143400.0,79.573,79.6504,79.5307,79.5659,143400.0
2014-10-28 13:10:00,113.0,113.1,112.72,112.72,169600.0,79.5589,79.6293,79.3618,79.3618,169600.0
2014-10-28 13:20:00,112.73,113.09,112.73,112.88,181900.0,79.3688,79.6223,79.3688,79.4744,181900.0
2014-10-28 13:30:00,112.89,112.98,112.83,112.9,94900.0,79.4815,79.5448,79.4392,79.4885,94900.0
2014-10-28 13:40:00,112.89,113.06,112.82,113.0,171200.0,79.4815,79.6012,79.4322,79.5589,171200.0
2014-10-28 13:50:00,113.02,113.07,112.93,112.99,208600.0,79.573,79.6082,79.5096,79.5519,208600.0
2014-10-28 14:00:00,113.0,113.26,112.91,112.96,179200.0,79.5589,79.742,79.4955,79.5307,179200.0
2014-10-28 14:10:00,112.95,113.13,112.95,112.98,142900.0,79.5237,79.6504,79.5237,79.5448,142900.0
2014-10-28 14:20:00,112.99,113.19,112.96,113.19,211600.0,79.5519,79.6927,79.5307,79.6927,211600.0
2014-10-28 14:30:00,113.19,113.26,112.95,113.01,236100.0,79.6927,79.742,79.5237,79.5659,236100.0
2014-10-28 14:40:00,113.0,113.0,112.73,112.73,178800.0,79.5589,79.5589,79.3688,79.3688,178800.0
2014-10-28 14:50:00,112.73,112.73,112.34,112.37,333400.0,79.3688,79.3688,79.0942,79.1154,333400.0
2014-10-28 15:00:00,112.38,112.75,112.26,112.74,447800.0,79.1224,79.3829,79.0379,79.3759,447800.0
2014-10-28 15:10:00,112.73,113.11,112.73,112.95,375700.0,79.3688,79.6364,79.3688,79.5237,375700.0
2014-10-28 15:20:00,112.95,112.98,112.66,112.74,426600.0,79.5237,79.5448,79.3195,79.3759,426600.0
2014-10-28 15:30:00,112.74,112.76,112.55,112.58,519200.0,79.3759,79.3899,79.2421,79.2632,519200.0
2014-10-28 15:40:00,112.58,112.6,112.4,112.55,692700.0,79.2632,79.2773,79.1365,79.2421,692700.0
2014-10-28 15:50:00,112.55,113.5,112.55,113.32,994100.0,79.2421,79.9109,79.2421,79.7842,994100.0
2014-10-29 09:30:00,109.85,113.43,108.0,111.8,3058500.0,77.3411,79.8617,76.0386,78.714,3058500.0
2014-10-29 09:40:00,111.86,111.86,110.0,110.38,1128500.0,78.7563,78.7563,77.4467,77.7143,1128500.0
2014-10-29 09:50:00,110.33,112.37,110.12,112.18,867700.0,77.6791,79.1154,77.5312,78.9816,867700.0
2014-10-29 10:00:00,112.17,112.69,110.93,110.99,665900.0,78.9745,79.3406,78.1015,78.1437,665900.0
2014-10-29 10:10:00,110.96,111.75,110.9,111.64,406500.0,78.1226,78.6788,78.0804,78.6014,406500.0
2014-10-29 10:20:00,111.68,111.95,111.2,111.47,374600.0,78.6295,78.8196,78.2916,78.4817,374600.0
2014-10-29 10:30:00,111.47,111.62,111.27,111.33,222900.0,78.4817,78.5873,78.3409,78.3831,222900.0
2014-10-29 10:40:00,111.34,111.56,110.95,111.15,391700.0,78.3902,78.5451,78.1156,78.2564,391700.0
2014-10-29 10:50:00,111.16,111.63,110.96,111.25,403000.0,78.2634,78.5943,78.1226,78.3268,403000.0
2014-10-29 11:00:00,111.25,111.96,111.22,111.93,272600.0,78.3268,78.8267,78.3057,78.8056,272600.0
2014-10-29 11:10:00,111.95,112.0,111.27,111.39,324900.0,78.8196,78.8548,78.3409,78.4254,324900.0
2014-10-29 11:20:00,111.37,111.57,111.15,111.31,197700.0,78.4113,78.5521,78.2564,78.369,197700.0
2014-10-29 11:30:00,111.34,111.58,111.0,111.54,222500.0,78.3902,78.5591,78.1508,78.531,222500.0
2014-10-29 11:40:00,111.53,111.7,111.22,111.28,175700.0,78.5239,78.6436,78.3057,78.3479,175700.0
2014-10-29 11:50:00,111.28,111.5,110.81,111.01,252800.0,78.3479,78.5028,78.017,78.1578,252800.0
2014-10-29 12:00:00,111.01,111.03,110.5,110.55,347100.0,78.1578,78.1719,77.7988,77.834,347100.0
2014-10-29 12:10:00,110.56,110.67,110.15,110.65,298800.0,77.841,77.9184,77.5523,77.9044,298800.0
2014-10-29 12:20:00,110.69,110.79,110.1,110.12,238800.0,77.9325,78.0029,77.5171,77.5312,238800.0
2014-10-29 12:30:00,110.13,110.34,110.0,110.01,367500.0,77.5383,77.6861,77.4467,77.4538,367500.0
2014-10-29 12:40:00,110.01,110.57,109.8,109.96,364500.0,77.4538,77.848,77.3059,77.4186,364500.0
2014-10-29 12:50:00,109.96,110.15,109.68,109.89,304700.0,77.4186,77.5523,77.2214,77.3693,304700.0
2014-10-29 13:00:00,109.89,109.94,109.43,109.71,269900.0,77.3693,77.4045,77.0454,77.2425,269900.0
2014-10-29 13:10:00,109.73,109.9,109.66,109.82,133400.0,77.2566,77.3763,77.2073,77.32,133400.0
2014-10-29 13:20:00,109.8,109.86,109.42,109.44,230800.0,77.3059,77.3482,77.0384,77.0525,230800.0
2014-10-29 13:30:00,109.42,109.43,109.11,109.23,291800.0,77.0384,77.0454,76.8201,76.9046,291800.0
2014-10-29 13:40:00,109.25,109.76,109.22,109.71,175900.0,76.9187,77.2778,76.8976,77.2425,175900.0
2014-10-29 13:50:00,109.73,109.75,108.68,109.29,481500.0,77.2566,77.2707,76.5174,76.9468,481500.0
2014-10-29 14:00:00,109.28,109.32,108.35,108.72,521900.0,76.9398,76.968,76.285,76.5455,521900.0
2014-10-29 14:10:00,108.72,108.84,108.09,108.49,612700.0,76.5455,76.63,76.102,76.3836,612700.0
2014-10-29 14:20:00,108.48,109.6,108.46,109.2,541400.0,76.3766,77.1651,76.3625,76.8835,541400.0
2014-10-29 14:30:00,109.21,109.59,108.9,109.14,354500.0,76.8905,77.1581,76.6723,76.8412,354500.0
2014-10-29 14:40:00,109.13,109.81,109.11,109.78,391800.0,76.8342,77.313,76.8201,77.2918,391800.0
2014-10-29 14:50:00,109.79,110.23,109.58,110.15,345000.0,77.2989,77.6087,77.151,77.5523,345000.0
2014-10-29 15:00:00,110.15,110.2,109.6,109.62,286900.0,77.5523,77.5875,77.1651,77.1792,286900.0
2014-10-29 15:10:00,109.62,109.99,109.23,109.86,350900.0,77.1792,77.4397,76.9046,77.3482,350900.0
2014-10-29 15:20:00,109.84,110.35,109.59,110.32,393200.0,77.3341,77.6931,77.1581,77.672,393200.0
2014-10-29 15:30:00,110.31,110.95,110.31,110.85,524200.0,77.665,78.1156,77.665,78.0452,524200.0
2014-10-29 15:40:00,110.85,110.99,110.72,110.82,434300.0,78.0452,78.1437,77.9536,78.0241,434300.0
2014-10-29 15:50:00,110.83,110.9,110.51,110.73,774500.0,78.0311,78.0804,77.8058,77.9607,774500.0
2014-10-30 09:30:00,110.72,113.05,110.6,112.72,1032500.0,77.9536,79.5941,77.8692,79.3618,1032500.0
2014-10-30 09:40:00,112.8,113.77,112.7,113.67,738500.0,79.4181,80.101,79.3477,80.0306,738500.0
2014-10-30 09:50:00,113.68,114.35,112.8,112.95,738800.0,80.0377,80.5094,79.4181,79.5237,738800.0
2014-10-30 10:00:00,112.97,113.0,112.12,112.73,537800.0,79.5378,79.5589,78.9393,79.3688,537800.0
2014-10-30 10:10:00,112.73,113.41,112.28,113.23,402900.0,79.3688,79.8476,79.052,79.7208,402900.0
2014-10-30 10:20:00,113.23,113.42,112.95,113.26,293200.0,79.7208,79.8546,79.5237,79.742,293200.0
2014-10-30 10:30:00,113.27,113.5,113.04,113.37,267300.0,79.749,79.9109,79.5871,79.8194,267300.0
2014-10-30 10:40:00,113.37,113.72,113.35,113.38,312700.0,79.8194,80.0658,79.8053,79.8265,312700.0
2014-10-30 10:50:00,113.38,113.43,113.07,113.37,255900.0,79.8265,79.8617,79.6082,79.8194,255900.0
2014-10-30 11:00:00,113.36,113.52,113.2,113.47,210400.0,79.8124,79.925,79.6997,79.8898,210400.0
2014-10-30 11:10:00,113.47,114.0,113.42,113.93,309300.0,79.8898,80.263,79.8546,80.2137,309300.0
2014-10-30 11:20:00,113.95,113.98,113.69,113.92,227900.0,80.2278,80.2489,80.0447,80.2066,227900.0
2014-10-30 11:30:00,113.93,114.2,113.71,114.11,431800.0,80.2137,80.4038,80.0588,80.3404,431800.0
2014-10-30 11:40:00,114.11,114.11,113.66,113.81,303100.0,80.3404,80.3404,80.0236,80.1292,303100.0
2014-10-30 11:50:00,113.81,114.01,113.81,113.93,118900.0,80.1292,80.27,80.1292,80.2137,118900.0
2014-10-30 12:00:00,113.94,114.04,113.89,114.0,189600.0,80.2207,80.2911,80.1855,80.263,189600.0
2014-10-30 12:10:00,114.0,114.01,113.56,113.89,207200.0,80.263,80.27,79.9532,80.1855,207200.0
2014-10-30 12:20:00,113.89,114.09,113.89,113.96,171100.0,80.1855,80.3263,80.1855,80.2348,171100.0
2014-10-30 12:30:00,113.95,114.04,113.79,113.87,136400.0,80.2278,80.2911,80.1151,80.1714,136400.0
2014-10-30 12:40:00,113.88,113.89,113.65,113.77,86500.0,80.1785,80.1855,80.0165,80.101,86500.0
2014-10-30 12:50:00,113.79,113.84,113.73,113.82,90900.0,80.1151,80.1503,80.0729,80.1362,90900.0
2014-10-30 13:00:00,113.82,113.9,113.56,113.73,177300.0,80.1362,80.1926,79.9532,80.0729,177300.0
2014-10-30 13:10:00,113.75,114.25,113.75,114.16,269000.0,80.087,80.439,80.087,80.3756,269000.0
2014-10-30 13:20:00,114.17,114.33,114.07,114.16,276400.0,80.3827,80.4953,80.3123,80.3756,276400.0
2014-10-30 13:30:00,114.15,114.19,113.78,114.19,170600.0,80.3686,80.3967,80.1081,80.3967,170600.0
2014-10-30 13:40:00,114.19,114.21,113.86,114.08,174600.0,80.3967,80.4108,80.1644,80.3193,174600.0
2014-10-30 13:50:00,114.08,114.28,114.04,114.06,191900.0,80.3193,80.4601,80.2911,80.3052,191900.0
2014-10-30 14:00:00,114.06,114.08,113.76,113.83,234900.0,80.3052,80.3193,80.094,80.1433,234900.0
2014-10-30 14:10:00,113.84,114.04,113.79,113.91,160200.0,80.1503,80.2911,80.1151,80.1996,160200.0
2014-10-30 14:20:00,113.92,114.0,113.85,113.95,135400.0,80.2066,80.263,80.1574,80.2278,135400.0
2014-10-30 14:30:00,113.96,114.05,113.93,113.97,151900.0,80.2348,80.2982,80.2137,80.2418,151900.0
2014-10-30 14:40:00,113.95,114.0,113.7,113.7,255600.0,80.2278,80.263,80.0518,80.0518,255600.0
2014-10-30 14:50:00,113.72,113.73,113.24,113.46,257600.0,80.0658,80.0729,79.7279,79.8828,257600.0
2014-10-30 15:00:00,113.45,113.52,113.4,113.41,215300.0,79.8757,79.925,79.8405,79.8476,215300.0
2014-10-30 15:10:00,113.41,113.97,113.4,113.87,255300.0,79.8476,80.2418,79.8405,80.1714,255300.0
2014-10-30 15:20:00,113.88,113.97,113.6,113.76,238200.0,80.1785,80.2418,79.9813,80.094,238200.0
2014-10-30 15:30:00,113.77,113.99,113.75,113.82,277800.0,80.101,80.2559,80.087,80.1362,277800.0
2014-10-30 15:40:00,113.82,113.9,113.74,113.84,378100.0,80.1362,80.1926,80.0799,80.1503,378100.0
2014-10-30 15:50:00,113.84,114.25,113.84,114.21,839100.0,80.1503,80.439,80.1503,80.4108,839100.0
2014-10-31 09:30:00,115.86,116.83,115.77,115.87,1285300.0,81.5725,82.2555,81.5092,81.5796,1285300.0
2014-10-31 09:40:00,115.87,116.28,115.82,116.04,493600.0,81.5796,81.8682,81.5444,81.6993,493600.0
2014-10-31 09:50:00,116.05,116.19,115.35,115.51,525400.0,81.7063,81.8049,81.2135,81.3261,525400.0
2014-10-31 10:00:00,115.51,115.54,114.77,114.77,633100.0,81.3261,81.3472,80.8051,80.8051,633100.0
2014-10-31 10:10:00,114.76,115.42,114.68,115.19,671200.0,80.7981,81.2627,80.7417,81.1008,671200.0
2014-10-31 10:20:00,115.2,115.63,114.88,115.62,335000.0,81.1078,81.4106,80.8825,81.4035,335000.0
2014-10-31 10:30:00,115.6,115.64,114.9,114.94,249200.0,81.3895,81.4176,80.8966,80.9248,249200.0
2014-10-31 10:40:00,114.92,114.93,114.1,114.73,687900.0,80.9107,80.9177,80.3334,80.7769,687900.0
2014-10-31 10:50:00,114.7,114.72,113.55,113.55,503100.0,80.7558,80.7699,79.9461,79.9461,503100.0
2014-10-31 11:00:00,113.6,113.62,112.38,112.82,1183100.0,79.9813,79.9954,79.1224,79.4322,1183100.0
2014-10-31 11:10:00,112.82,113.48,111.76,113.44,1106900.0,79.4322,79.8969,78.6859,79.8687,1106900.0
2014-10-31 11:20:00,113.45,113.97,113.36,113.8,408400.0,79.8757,80.2418,79.8124,80.1222,408400.0
2014-10-31 11:30:00,113.76,113.83,112.78,112.97,331100.0,80.094,80.1433,79.404,79.5378,331100.0
2014-10-31 11:40:00,112.98,113.1,112.63,112.63,369900.0,79.5448,79.6293,79.2984,79.2984,369900.0
2014-10-31 11:50:00,112.67,112.73,112.5,112.67,418000.0,79.3266,79.3688,79.2069,79.3266,418000.0
2014-10-31 12:00:00,112.68,113.03,112.68,112.99,311500.0,79.3336,79.58,79.3336,79.5519,311500.0
2014-10-31 12:10:00,113.0,113.24,112.89,113.22,217100.0,79.5589,79.7279,79.4815,79.7138,217100.0
2014-10-31 12:20:00,113.21,113.26,113.06,113.21,140000.0,79.7068,79.742,79.6012,79.7068,140000.0
2014-10-31 12:30:00,113.2,113.22,113.0,113.03,291200.0,79.6997,79.7138,79.5589,79.58,291200.0
2014-10-31 12:40:00,113.0,113.29,113.0,113.21,211600.0,79.5589,79.7631,79.5589,79.7068,211600.0
2014-10-31 12:50:00,113.24,113.28,113.11,113.19,123000.0,79.7279,79.756,79.6364,79.6927,123000.0
2014-10-31 13:00:00,113.19,113.44,113.18,113.26,185000.0,79.6927,79.8687,79.6856,79.742,185000.0
2014-10-31 13:10:00,113.25,113.37,113.07,113.15,204900.0,79.7349,79.8194,79.6082,79.6645,204900.0
2014-10-31 13:20:00,113.15,113.22,112.79,112.9,205600.0,79.6645,79.7138,79.4111,79.4885,205600.0
2014-10-31 13:30:00,112.92,112.98,112.35,112.46,261500.0,79.5026,79.5448,79.1013,79.1787,261500.0
2014-10-31 13:40:00,112.44,112.46,112.12,112.38,306100.0,79.1646,79.1787,78.9393,79.1224,306100.0
2014-10-31 13:50:00,112.39,112.41,111.95,112.39,328200.0,79.1294,79.1435,78.8196,79.1294,328200.0
2014-10-31 14:00:00,112.38,112.38,111.84,111.89,359900.0,79.1224,79.1224,78.7422,78.7774,359900.0
2014-10-31 14:10:00,111.88,112.28,111.82,111.95,337100.0,78.7704,79.052,78.7281,78.8196,337100.0
2014-10-31 14:20:00,111.96,112.01,111.5,111.79,405600.0,78.8267,78.8619,78.5028,78.707,405600.0
2014-10-31 14:30:00,111.79,111.8,111.36,111.69,364800.0,78.707,78.714,78.4042,78.6366,364800.0
2014-10-31 14:40:00,111.69,111.69,110.85,111.06,639400.0,78.6366,78.6366,78.0452,78.193,639400.0
2014-10-31 14:50:00,111.08,111.26,110.76,111.03,434300.0,78.2071,78.3338,77.9818,78.1719,434300.0
2014-10-31 15:00:00,111.03,111.91,111.02,111.66,441100.0,78.1719,78.7915,78.1649,78.6155,441100.0
2014-10-31 15:10:00,111.68,111.7,111.37,111.52,475000.0,78.6295,78.6436,78.4113,78.5169,475000.0
2014-10-31 15:20:00,111.52,111.98,111.36,111.81,446600.0,78.5169,78.8408,78.4042,78.7211,446600.0
2014-10-31 15:30:00,111.81,111.9,111.46,111.47,432200.0,78.7211,78.7844,78.4747,78.4817,432200.0
2014-10-31 15:40:00,111.48,111.8,111.34,111.53,676300.0,78.4887,78.714,78.3902,78.5239,676300.0
2014-10-31 15:50:00,111.53,112.0,111.52,111.94,1166200.0,78.5239,78.8548,78.5169,78.8126,1166200.0
2014-11-03 09:30:00,112.49,112.8,111.52,112.38,955200.0,79.1998,79.4181,78.5169,79.1224,955200.0
2014-11-03 09:40:00,112.39,112.5,111.79,111.97,392300.0,79.1294,79.2069,78.707,78.8337,392300.0
2014-11-03 09:50:00,111.97,112.29,111.65,111.75,594100.0,78.8337,79.059,78.6084,78.6788,594100.0
2014-11-03 10:00:00,111.77,111.9,111.16,111.18,443500.0,78.6929,78.7844,78.2634,78.2775,443500.0
2014-11-03 10:10:00,111.18,111.27,109.66,109.68,1209600.0,78.2775,78.3409,77.2073,77.2214,1209600.0
2014-11-03 10:20:00,109.69,109.94,108.81,109.14,1151500.0,77.2285,77.4045,76.6089,76.8412,1151500.0
2014-11-03 10:30:00,109.15,110.07,109.03,109.73,489500.0,76.8483,77.496,76.7638,77.2566,489500.0
2014-11-03 10:40:00,109.72,109.8,109.3,109.62,362400.0,77.2496,77.3059,76.9539,77.1792,362400.0
2014-11-03 10:50:00,109.63,109.96,109.52,109.77,345700.0,77.1862,77.4186,77.1088,77.2848,345700.0
2014-11-03 11:00:00,109.76,109.77,109.4,109.47,396100.0,77.2778,77.2848,77.0243,77.0736,396100.0
2014-11-03 11:10:00,109.49,109.6,109.31,109.39,277800.0,77.0877,77.1651,76.9609,77.0172,277800.0
2014-11-03 11:20:00,109.38,109.9,109.34,109.8,317100.0,77.0102,77.3763,76.982,77.3059,317100.0
2014-11-03 11:30:00,109.82,110.3,109.8,110.05,415500.0,77.32,77.6579,77.3059,77.4819,415500.0
2014-11-03 11:40:00,110.09,110.21,109.81,110.18,248800.0,77.5101,77.5946,77.313,77.5735,248800.0
2014-11-03 11:50:00,110.17,110.27,110.06,110.18,211100.0,77.5664,77.6368,77.489,77.5735,211100.0
2014-11-03 12:00:00,110.18,110.26,110.0,110.19,151700.0,77.5735,77.6298,77.4467,77.5805,151700.0
2014-11-03 12:10:00,110.2,110.25,110.11,110.24,99700.0,77.5875,77.6227,77.5242,77.6157,99700.0
2014-11-03 12:20:00,110.24,110.26,110.14,110.25,158100.0,77.6157,77.6298,77.5453,77.6227,158100.0
2014-11-03 12:30:00,110.26,110.44,110.2,110.31,186100.0,77.6298,77.7565,77.5875,77.665,186100.0
2014-11-03 12:40:00,110.3,110.46,110.2,110.45,206700.0,77.6579,77.7706,77.5875,77.7636,206700.0
2014-11-03 12:50:00,110.47,110.55,110.2,110.2,183700.0,77.7776,77.834,77.5875,77.5875,183700.0
2014-11-03 13:00:00,110.2,110.41,110.2,110.38,112400.0,77.5875,77.7354,77.5875,77.7143,112400.0
2014-11-03 13:10:00,110.38,110.43,110.19,110.22,155000.0,77.7143,77.7495,77.5805,77.6016,155000.0
2014-11-03 13:20:00,110.23,110.44,110.14,110.15,300400.0,77.6087,77.7565,77.5453,77.5523,300400.0
2014-11-03 13:30:00,110.15,110.21,109.99,110.02,215700.0,77.5523,77.5946,77.4397,77.4608,215700.0
2014-11-03 13:40:00,110.04,110.18,109.93,109.99,190600.0,77.4749,77.5735,77.3974,77.4397,190600.0
2014-11-03 13:50:00,109.98,110.05,109.96,110.0,132700.0,77.4326,77.4819,77.4186,77.4467,132700.0
2014-11-03 14:00:00,109.99,110.21,109.99,110.05,324800.0,77.4397,77.5946,77.4397,77.4819,324800.0
2014-11-03 14:10:00,110.05,110.11,110.0,110.04,137900.0,77.4819,77.5242,77.4467,77.4749,137900.0
2014-11-03 14:20:00,110.03,110.18,110.03,110.07,194000.0,77.4678,77.5735,77.4678,77.496,194000.0
2014-11-03 14:30:00,110.1,110.12,109.84,110.0,155600.0,77.5171,77.5312,77.3341,77.4467,155600.0
2014-11-03 14:40:00,110.0,110.07,109.86,110.07,195000.0,77.4467,77.496,77.3482,77.496,195000.0
2014-11-03 14:50:00,110.06,110.07,109.89,109.97,137600.0,77.489,77.496,77.3693,77.4256,137600.0
2014-11-03 15:00:00,109.97,110.12,109.94,110.07,221300.0,77.4256,77.5312,77.4045,77.496,221300.0
2014-11-03 15:10:00,110.07,110.1,109.95,109.95,136200.0,77.496,77.5171,77.4115,77.4115,136200.0
2014-11-03 15:20:00,109.95,110.01,109.86,109.93,241000.0,77.4115,77.4538,77.3482,77.3974,241000.0
2014-11-03 15:30:00,109.93,110.1,109.93,110.02,270600.0,77.3974,77.5171,77.3974,77.4608,270600.0
2014-11-03 15:40:00,110.03,110.1,109.89,110.0,371800.0,77.4678,77.5171,77.3693,77.4467,371800.0
2014-11-03 15:50:00,110.0,110.17,109.95,109.98,1022300.0,77.4467,77.5664,77.4115,77.4326,1022300.0
2014-11-04 09:30:00,109.6,110.19,109.32,109.78,712800.0,77.1651,77.5805,76.968,77.2918,712800.0
2014-11-04 09:40:00,109.8,110.13,109.5,109.99,450600.0,77.3059,77.5383,77.0947,77.4397,450600.0
2014-11-04 09:50:00,110.0,110.15,109.87,109.99,315700.0,77.4467,77.5523,77.3552,77.4397,315700.0
2014-11-04 10:00:00,110.01,110.17,109.85,110.13,283900.0,77.4538,77.5664,77.3411,77.5383,283900.0
2014-11-04 10:10:00,110.13,110.65,109.91,110.09,562600.0,77.5383,77.9044,77.3834,77.5101,562600.0
2014-11-04 10:20:00,110.1,110.3,109.46,109.54,276700.0,77.5171,77.6579,77.0665,77.1229,276700.0
2014-11-04 10:30:00,109.54,109.83,109.4,109.53,263500.0,77.1229,77.327,77.0243,77.1158,263500.0
2014-11-04 10:40:00,109.52,109.61,109.39,109.47,155000.0,77.1088,77.1721,77.0172,77.0736,155000.0
2014-11-04 10:50:00,109.49,109.52,108.97,109.0,286000.0,77.0877,77.1088,76.7215,76.7427,286000.0
2014-11-04 11:00:00,109.0,109.26,108.99,109.04,253800.0,76.7427,76.9257,76.7356,76.7708,253800.0
2014-11-04 11:10:00,109.02,109.39,108.99,109.28,356500.0,76.7567,77.0172,76.7356,76.9398,356500.0
2014-11-04 11:20:00,109.29,109.49,109.27,109.48,259400.0,76.9468,77.0877,76.9328,77.0806,259400.0
2014-11-04 11:30:00,109.48,109.69,109.48,109.65,199100.0,77.0806,77.2285,77.0806,77.2003,199100.0
2014-11-04 11:40:00,109.63,109.79,109.43,109.6,152400.0,77.1862,77.2989,77.0454,77.1651,152400.0
2014-11-04 11:50:00,109.57,109.63,109.37,109.61,130700.0,77.144,77.1862,77.0032,77.1721,130700.0
2014-11-04 12:00:00,109.59,110.02,109.59,109.92,247900.0,77.1581,77.4608,77.1581,77.3904,247900.0
2014-11-04 12:10:00,109.91,110.02,109.89,109.97,143100.0,77.3834,77.4608,77.3693,77.4256,143100.0
2014-11-04 12:20:00,109.97,110.0,109.84,109.9,122900.0,77.4256,77.4467,77.3341,77.3763,122900.0
2014-11-04 12:30:00,109.9,109.98,109.8,109.88,97800.0,77.3763,77.4326,77.3059,77.3622,97800.0
2014-11-04 12:40:00,109.89,110.26,109.88,110.12,189600.0,77.3693,77.6298,77.3622,77.5312,189600.0
2014-11-04 12:50:00,110.12,110.2,109.92,110.03,129300.0,77.5312,77.5875,77.3904,77.4678,129300.0
2014-11-04 13:00:00,110.05,110.09,109.95,110.04,101600.0,77.4819,77.5101,77.4115,77.4749,101600.0
2014-11-04 13:10:00,110.05,110.1,109.76,109.8,144500.0,77.4819,77.5171,77.2778,77.3059,144500.0
2014-11-04 13:20:00,109.8,110.06,109.77,110.05,82900.0,77.3059,77.489,77.2848,77.4819,82900.0
2014-11-04 13:30:00,110.06,110.06,109.85,109.85,79000.0,77.489,77.489,77.3411,77.3411,79000.0
2014-11-04 13:40:00,109.85,110.07,109.85,109.95,125100.0,77.3411,77.496,77.3411,77.4115,125100.0
2014-11-04 13:50:00,109.95,110.11,109.95,110.09,116600.0,77.4115,77.5242,77.4115,77.5101,116600.0
2014-11-04 14:00:00,110.08,110.13,109.81,109.88,114300.0,77.5031,77.5383,77.313,77.3622,114300.0
2014-11-04 14:10:00,109.86,110.0,109.85,110.0,99000.0,77.3482,77.4467,77.3411,77.4467,99000.0
2014-11-04 14:20:00,109.98,110.03,109.87,109.87,97200.0,77.4326,77.4678,77.3552,77.3552,97200.0
2014-11-04 14:30:00,109.87,110.0,109.71,109.98,107900.0,77.3552,77.4467,77.2425,77.4326,107900.0
2014-11-04 14:40:00,109.98,110.0,109.75,109.86,96100.0,77.4326,77.4467,77.2707,77.3482,96100.0
2014-11-04 14:50:00,109.87,110.07,109.83,110.05,140300.0,77.3552,77.496,77.327,77.4819,140300.0
2014-11-04 15:00:00,110.05,110.11,109.94,110.03,141200.0,77.4819,77.5242,77.4045,77.4678,141200.0
2014-11-04 15:10:00,110.05,110.05,109.9,109.96,171500.0,77.4819,77.4819,77.3763,77.4186,171500.0
2014-11-04 15:20:00,109.96,110.06,109.72,109.87,234500.0,77.4186,77.489,77.2496,77.3552,234500.0
2014-11-04 15:30:00,109.86,110.0,109.8,109.85,198700.0,77.3482,77.4467,77.3059,77.3411,198700.0
2014-11-04 15:40:00,109.85,110.0,109.73,109.8,256600.0,77.3411,77.4467,77.2566,77.3059,256600.0
2014-11-04 15:50:00,109.81,109.88,109.64,109.73,528700.0,77.313,77.3622,77.1933,77.2566,528700.0
2014-11-05 09:30:00,110.68,110.94,109.59,109.69,869700.0,77.9255,78.1085,77.1581,77.2285,869700.0
2014-11-05 09:40:00,109.7,109.71,108.23,108.27,675100.0,77.2355,77.2425,76.2005,76.2287,675100.0
2014-11-05 09:50:00,108.24,108.64,107.3,107.81,752700.0,76.2076,76.4892,75.5458,75.9048,752700.0
2014-11-05 10:00:00,107.85,108.29,107.24,108.25,643100.0,75.933,76.2428,75.5035,76.2146,643100.0
2014-11-05 10:10:00,108.23,108.46,107.92,108.08,355900.0,76.2005,76.3625,75.9823,76.0949,355900.0
2014-11-05 10:20:00,108.12,108.13,107.84,107.92,310000.0,76.1231,76.1301,75.926,75.9823,310000.0
2014-11-05 10:30:00,107.93,108.12,107.45,107.62,324000.0,75.9893,76.1231,75.6514,75.7711,324000.0
2014-11-05 10:40:00,107.63,107.69,107.35,107.64,336000.0,75.7781,75.8203,75.581,75.7851,336000.0
2014-11-05 10:50:00,107.65,107.82,107.53,107.82,221900.0,75.7922,75.9119,75.7077,75.9119,221900.0
2014-11-05 11:00:00,107.81,108.35,107.81,108.1,380000.0,75.9048,76.285,75.9048,76.109,380000.0
2014-11-05 11:10:00,108.11,108.17,107.93,108.02,201600.0,76.116,76.1583,75.9893,76.0527,201600.0
2014-11-05 11:20:00,108.03,108.03,107.67,107.7,204200.0,76.0597,76.0597,75.8063,75.8274,204200.0
2014-11-05 11:30:00,107.72,107.76,107.36,107.44,269700.0,75.8415,75.8696,75.588,75.6443,269700.0
2014-11-05 11:40:00,107.44,107.65,107.35,107.65,277500.0,75.6443,75.7922,75.581,75.7922,277500.0
2014-11-05 11:50:00,107.66,107.73,107.55,107.6,180700.0,75.7992,75.8485,75.7218,75.757,180700.0
2014-11-05 12:00:00,107.61,107.73,107.51,107.61,132700.0,75.764,75.8485,75.6936,75.764,132700.0
2014-11-05 12:10:00,107.63,107.63,107.12,107.28,275100.0,75.7781,75.7781,75.419,75.5317,275100.0
2014-11-05 12:20:00,107.28,107.46,107.22,107.32,186600.0,75.5317,75.6584,75.4894,75.5598,186600.0
2014-11-05 12:30:00,107.32,107.42,107.1,107.35,186300.0,75.5598,75.6302,75.4049,75.581,186300.0
2014-11-05 12:40:00,107.35,107.47,107.25,107.45,285800.0,75.581,75.6655,75.5106,75.6514,285800.0
2014-11-05 12:50:00,107.45,107.47,107.25,107.26,140600.0,75.6514,75.6655,75.5106,75.5176,140600.0
2014-11-05 13:00:00,107.26,107.29,106.83,107.28,449900.0,75.5176,75.5387,75.2149,75.5317,449900.0
2014-11-05 13:10:00,107.28,107.3,106.73,106.79,274600.0,75.5317,75.5458,75.1444,75.1867,274600.0
2014-11-05 13:20:00,106.79,106.81,106.51,106.62,265400.0,75.1867,75.2008,74.9896,75.067,265400.0
2014-11-05 13:30:00,106.63,106.69,106.05,106.11,343400.0,75.074,75.1163,74.6657,74.7079,343400.0
2014-11-05 13:40:00,106.11,106.19,105.75,106.18,614800.0,74.7079,74.7643,74.4545,74.7572,614800.0
2014-11-05 13:50:00,106.19,106.21,105.99,106.08,240300.0,74.7643,74.7783,74.6234,74.6868,240300.0
2014-11-05 14:00:00,106.09,106.19,105.86,105.86,187300.0,74.6938,74.7643,74.5319,74.5319,187300.0
2014-11-05 14:10:00,105.87,106.11,105.77,106.03,212700.0,74.539,74.7079,74.4685,74.6516,212700.0
2014-11-05 14:20:00,106.06,106.3,106.03,106.15,253000.0,74.6727,74.8417,74.6516,74.7361,253000.0
2014-11-05 14:30:00,106.15,106.17,105.85,105.85,257900.0,74.7361,74.7502,74.5249,74.5249,257900.0
2014-11-05 14:40:00,105.85,106.02,105.82,106.02,196000.0,74.5249,74.6446,74.5037,74.6446,196000.0
2014-11-05 14:50:00,106.03,106.15,105.98,106.14,180400.0,74.6516,74.7361,74.6164,74.729,180400.0
2014-11-05 15:00:00,106.16,106.23,105.99,106.01,171400.0,74.7431,74.7924,74.6234,74.6375,171400.0
2014-11-05 15:10:00,106.01,106.04,105.8,105.88,211000.0,74.6375,74.6586,74.4897,74.546,211000.0
2014-11-05 15:20:00,105.88,106.0,105.88,105.94,242500.0,74.546,74.6305,74.546,74.5882,242500.0
2014-11-05 15:30:00,105.94,106.05,105.85,105.92,420200.0,74.5882,74.6657,74.5249,74.5742,420200.0
2014-11-05 15:40:00,105.93,106.1,105.83,106.07,680800.0,74.5812,74.7009,74.5108,74.6798,680800.0
2014-11-05 15:50:00,106.09,106.36,106.01,106.05,842200.0,74.6938,74.8839,74.6375,74.6657,842200.0
2014-11-06 09:30:00,106.94,108.45,106.8,107.65,952200.0,75.2923,76.3554,75.1937,75.7922,952200.0
2014-11-06 09:40:00,107.65,108.26,107.14,108.15,764800.0,75.7922,76.2217,75.4331,76.1442,764800.0
2014-11-06 09:50:00,108.13,108.28,107.58,107.67,482500.0,76.1301,76.2357,75.7429,75.8063,482500.0
2014-11-06 10:00:00,107.67,107.89,107.15,107.61,549000.0,75.8063,75.9612,75.4402,75.764,549000.0
2014-11-06 10:10:00,107.62,107.66,107.18,107.29,289600.0,75.7711,75.7992,75.4613,75.5387,289600.0
2014-11-06 10:20:00,107.3,107.45,106.58,106.75,331200.0,75.5458,75.6514,75.0388,75.1585,331200.0
2014-11-06 10:30:00,106.74,107.06,106.1,106.97,406000.0,75.1515,75.3768,74.7009,75.3134,406000.0
2014-11-06 10:40:00,106.97,107.19,106.6,106.99,271100.0,75.3134,75.4683,75.0529,75.3275,271100.0
2014-11-06 10:50:00,107.0,107.13,106.94,107.0,254900.0,75.3345,75.4261,75.2923,75.3345,254900.0
2014-11-06 11:00:00,107.0,107.19,106.86,107.17,263200.0,75.3345,75.4683,75.236,75.4542,263200.0
2014-11-06 11:10:00,107.18,107.4,107.05,107.32,203600.0,75.4613,75.6162,75.3697,75.5598,203600.0
2014-11-06 11:20:00,107.32,107.43,107.2,107.23,224200.0,75.5598,75.6373,75.4754,75.4965,224200.0
2014-11-06 11:30:00,107.25,107.26,106.87,106.99,176900.0,75.5106,75.5176,75.243,75.3275,176900.0
2014-11-06 11:40:00,106.99,107.11,106.82,106.96,156400.0,75.3275,75.412,75.2078,75.3064,156400.0
2014-11-06 11:50:00,106.95,107.08,106.87,107.06,93300.0,75.2993,75.3909,75.243,75.3768,93300.0
2014-11-06 12:00:00,107.05,107.11,106.69,106.69,116200.0,75.3697,75.412,75.1163,75.1163,116200.0
2014-11-06 12:10:00,106.69,106.8,106.47,106.49,186900.0,75.1163,75.1937,74.9614,74.9755,186900.0
2014-11-06 12:20:00,106.49,106.5,106.39,106.44,172400.0,74.9755,74.9825,74.9051,74.9403,172400.0
2014-11-06 12:30:00,106.44,106.74,106.44,106.59,173400.0,74.9403,75.1515,74.9403,75.0459,173400.0
2014-11-06 12:40:00,106.59,106.93,106.48,106.9,127400.0,75.0459,75.2853,74.9684,75.2641,127400.0
2014-11-06 12:50:00,106.9,106.95,106.72,106.74,112100.0,75.2641,75.2993,75.1374,75.1515,112100.0
2014-11-06 13:00:00,106.74,106.95,106.68,106.76,131100.0,75.1515,75.2993,75.1092,75.1656,131100.0
2014-11-06 13:10:00,106.74,106.87,106.74,106.75,92600.0,75.1515,75.243,75.1515,75.1585,92600.0
2014-11-06 13:20:00,106.76,107.02,106.76,106.96,107400.0,75.1656,75.3486,75.1656,75.3064,107400.0
2014-11-06 13:30:00,106.98,107.06,106.88,107.03,120800.0,75.3205,75.3768,75.2501,75.3557,120800.0
2014-11-06 13:40:00,107.04,107.14,106.93,106.95,115700.0,75.3627,75.4331,75.2853,75.2993,115700.0
2014-11-06 13:50:00,106.96,107.3,106.95,107.25,217100.0,75.3064,75.5458,75.2993,75.5106,217100.0
2014-11-06 14:00:00,107.26,107.35,107.11,107.17,246800.0,75.5176,75.581,75.412,75.4542,246800.0
2014-11-06 14:10:00,107.17,107.44,107.11,107.39,302800.0,75.4542,75.6443,75.412,75.6091,302800.0
2014-11-06 14:20:00,107.4,107.59,107.4,107.46,270800.0,75.6162,75.7499,75.6162,75.6584,270800.0
2014-11-06 14:30:00,107.47,107.51,106.92,106.93,276000.0,75.6655,75.6936,75.2782,75.2853,276000.0
2014-11-06 14:40:00,106.93,107.08,106.81,106.81,190500.0,75.2853,75.3909,75.2008,75.2008,190500.0
2014-11-06 14:50:00,106.81,107.09,106.77,106.96,182200.0,75.2008,75.3979,75.1726,75.3064,182200.0
2014-11-06 15:00:00,106.95,106.95,106.4,106.5,283500.0,75.2993,75.2993,74.9121,74.9825,283500.0
2014-11-06 15:10:00,106.51,106.72,106.45,106.57,258200.0,74.9896,75.1374,74.9473,75.0318,258200.0
2014-11-06 15:20:00,106.59,106.64,106.35,106.4,285500.0,75.0459,75.0811,74.8769,74.9121,285500.0
2014-11-06 15:30:00,106.41,106.78,106.36,106.62,312500.0,74.9191,75.1796,74.8839,75.067,312500.0
2014-11-06 15:40:00,106.62,106.98,106.47,106.96,342900.0,75.067,75.3205,74.9614,75.3064,342900.0
2014-11-06 15:50:00,106.98,107.21,106.81,106.91,772500.0,75.3205,75.4824,75.2008,75.2712,772500.0
2014-11-07 09:30:00,108.86,108.95,107.7,107.95,978000.0,76.6441,76.7075,75.8274,76.0034,978000.0
2014-11-07 09:40:00,108.0,108.52,107.52,108.49,424400.0,76.0386,76.4047,75.7007,76.3836,424400.0
2014-11-07 09:50:00,108.5,108.5,107.92,108.1,349300.0,76.3906,76.3906,75.9823,76.109,349300.0
2014-11-07 10:00:00,108.13,108.25,107.12,107.55,403800.0,76.1301,76.2146,75.419,75.7218,403800.0
2014-11-07 10:10:00,107.56,107.78,107.11,107.48,277300.0,75.7288,75.8837,75.412,75.6725,277300.0
2014-11-07 10:20:00,107.52,107.53,106.88,107.02,334600.0,75.7007,75.7077,75.2501,75.3486,334600.0
2014-11-07 10:30:00,107.04,107.18,106.61,107.17,266200.0,75.3627,75.4613,75.06,75.4542,266200.0
2014-11-07 10:40:00,107.17,107.25,106.91,107.18,259500.0,75.4542,75.5106,75.2712,75.4613,259500.0
2014-11-07 10:50:00,107.2,107.65,107.2,107.54,253600.0,75.4754,75.7922,75.4754,75.7147,253600.0
2014-11-07 11:00:00,107.56,107.63,107.37,107.53,130500.0,75.7288,75.7781,75.595,75.7077,130500.0
2014-11-07 11:10:00,107.52,107.92,107.47,107.88,218500.0,75.7007,75.9823,75.6655,75.9541,218500.0
2014-11-07 11:20:00,107.9,107.9,107.49,107.67,161500.0,75.9682,75.9682,75.6795,75.8063,161500.0
2014-11-07 11:30:00,107.67,107.68,107.25,107.4,168200.0,75.8063,75.8133,75.5106,75.6162,168200.0
2014-11-07 11:40:00,107.4,107.45,107.15,107.3,183100.0,75.6162,75.6514,75.4402,75.5458,183100.0
2014-11-07 11:50:00,107.3,107.61,107.29,107.54,127900.0,75.5458,75.764,75.5387,75.7147,127900.0
2014-11-07 12:00:00,107.55,107.58,107.37,107.54,141700.0,75.7218,75.7429,75.595,75.7147,141700.0
2014-11-07 12:10:00,107.53,107.68,107.45,107.68,120400.0,75.7077,75.8133,75.6514,75.8133,120400.0
2014-11-07 12:20:00,107.68,107.77,107.65,107.67,129200.0,75.8133,75.8767,75.7922,75.8063,129200.0
2014-11-07 12:30:00,107.68,107.68,107.55,107.64,126900.0,75.8133,75.8133,75.7218,75.7851,126900.0
2014-11-07 12:40:00,107.63,107.64,107.3,107.31,130700.0,75.7781,75.7851,75.5458,75.5528,130700.0
2014-11-07 12:50:00,107.3,107.32,107.17,107.23,122800.0,75.5458,75.5598,75.4542,75.4965,122800.0
2014-11-07 13:00:00,107.23,107.29,107.13,107.29,136400.0,75.4965,75.5387,75.4261,75.5387,136400.0
2014-11-07 13:10:00,107.29,107.56,107.28,107.55,146400.0,75.5387,75.7288,75.5317,75.7218,146400.0
2014-11-07 13:20:00,107.55,107.6,107.51,107.59,102000.0,75.7218,75.757,75.6936,75.7499,102000.0
2014-11-07 13:30:00,107.59,107.8,107.59,107.68,120800.0,75.7499,75.8978,75.7499,75.8133,120800.0
2014-11-07 13:40:00,107.69,107.86,107.69,107.86,163400.0,75.8203,75.94,75.8203,75.94,163400.0
2014-11-07 13:50:00,107.86,107.89,107.62,107.7,178600.0,75.94,75.9612,75.7711,75.8274,178600.0
2014-11-07 14:00:00,107.71,107.78,107.58,107.67,118700.0,75.8344,75.8837,75.7429,75.8063,118700.0
2014-11-07 14:10:00,107.67,107.79,107.55,107.63,93000.0,75.8063,75.8908,75.7218,75.7781,93000.0
2014-11-07 14:20:00,107.62,107.62,107.02,107.09,156200.0,75.7711,75.7711,75.3486,75.3979,156200.0
2014-11-07 14:30:00,107.09,107.09,106.77,106.83,182400.0,75.3979,75.3979,75.1726,75.2149,182400.0
2014-11-07 14:40:00,106.83,106.98,106.67,106.95,199700.0,75.2149,75.3205,75.1022,75.2993,199700.0
2014-11-07 14:50:00,106.92,107.09,106.74,106.84,165400.0,75.2782,75.3979,75.1515,75.2219,165400.0
2014-11-07 15:00:00,106.84,106.95,106.78,106.83,167600.0,75.2219,75.2993,75.1796,75.2149,167600.0
2014-11-07 15:10:00,106.84,106.84,106.45,106.64,214600.0,75.2219,75.2219,74.9473,75.0811,214600.0
2014-11-07 15:20:00,106.64,106.76,106.57,106.6,183800.0,75.0811,75.1656,75.0318,75.0529,183800.0
2014-11-07 15:30:00,106.6,106.71,106.45,106.47,258400.0,75.0529,75.1304,74.9473,74.9614,258400.0
2014-11-07 15:40:00,106.46,106.51,106.33,106.42,438900.0,74.9543,74.9896,74.8628,74.9262,438900.0
2014-11-07 15:50:00,106.42,106.7,106.38,106.45,1034300.0,74.9262,75.1233,74.898,74.9473,1034300.0
2014-11-10 09:30:00,109.0,109.1,108.2,108.52,2008200.0,76.7427,76.8131,76.1794,76.4047,2008200.0
2014-11-10 09:40:00,108.52,109.37,108.26,109.09,1334400.0,76.4047,77.0032,76.2217,76.806,1334400.0
2014-11-10 09:50:00,109.08,109.2,108.54,108.75,588400.0,76.799,76.8835,76.4188,76.5666,588400.0
2014-11-10 10:00:00,108.76,108.94,108.26,108.93,490200.0,76.5737,76.7004,76.2217,76.6934,490200.0
2014-11-10 10:10:00,108.93,109.06,108.66,108.86,533800.0,76.6934,76.7849,76.5033,76.6441,533800.0
2014-11-10 10:20:00,108.85,109.0,108.73,108.94,736900.0,76.6371,76.7427,76.5526,76.7004,736900.0
2014-11-10 10:30:00,108.95,109.09,108.85,108.89,587100.0,76.7075,76.806,76.6371,76.6652,587100.0
2014-11-10 10:40:00,108.9,108.99,108.6,108.68,389500.0,76.6723,76.7356,76.461,76.5174,389500.0
2014-11-10 10:50:00,108.69,108.71,108.07,108.18,541800.0,76.5244,76.5385,76.0879,76.1653,541800.0
2014-11-10 11:00:00,108.19,108.34,107.93,108.06,454400.0,76.1724,76.278,75.9893,76.0808,454400.0
2014-11-10 11:10:00,108.06,108.29,107.95,108.02,378000.0,76.0808,76.2428,76.0034,76.0527,378000.0
2014-11-10 11:20:00,108.03,108.29,107.99,108.11,572500.0,76.0597,76.2428,76.0316,76.116,572500.0
2014-11-10 11:30:00,108.12,108.43,108.01,108.22,467900.0,76.1231,76.3413,76.0456,76.1935,467900.0
2014-11-10 11:40:00,108.2,108.43,108.1,108.3,573600.0,76.1794,76.3413,76.109,76.2498,573600.0
2014-11-10 11:50:00,108.33,108.36,108.04,108.3,275800.0,76.2709,76.2921,76.0668,76.2498,275800.0
2014-11-10 12:00:00,108.33,108.33,107.75,108.0,400000.0,76.2709,76.2709,75.8626,76.0386,400000.0
2014-11-10 12:10:00,107.97,108.06,107.64,107.77,237800.0,76.0175,76.0808,75.7851,75.8767,237800.0
2014-11-10 12:20:00,107.78,107.8,107.44,107.46,422300.0,75.8837,75.8978,75.6443,75.6584,422300.0
2014-11-10 12:30:00,107.46,107.54,107.25,107.33,266500.0,75.6584,75.7147,75.5106,75.5669,266500.0
2014-11-10 12:40:00,107.33,107.39,107.04,107.22,416800.0,75.5669,75.6091,75.3627,75.4894,416800.0
2014-11-10 12:50:00,107.25,107.55,107.2,107.25,383000.0,75.5106,75.7218,75.4754,75.5106,383000.0
2014-11-10 13:00:00,107.24,107.53,107.22,107.44,309200.0,75.5035,75.7077,75.4894,75.6443,309200.0
2014-11-10 13:10:00,107.44,107.5,107.21,107.32,301000.0,75.6443,75.6866,75.4824,75.5598,301000.0
2014-11-10 13:20:00,107.32,107.43,107.13,107.17,265600.0,75.5598,75.6373,75.4261,75.4542,265600.0
2014-11-10 13:30:00,107.17,107.3,107.13,107.21,235700.0,75.4542,75.5458,75.4261,75.4824,235700.0
2014-11-10 13:40:00,107.21,107.33,107.07,107.17,220400.0,75.4824,75.5669,75.3838,75.4542,220400.0
2014-11-10 13:50:00,107.18,107.21,107.01,107.2,244700.0,75.4613,75.4824,75.3416,75.4754,244700.0
2014-11-10 14:00:00,107.2,107.46,107.2,107.3,304800.0,75.4754,75.6584,75.4754,75.5458,304800.0
2014-11-10 14:10:00,107.29,107.32,107.24,107.25,222300.0,75.5387,75.5598,75.5035,75.5106,222300.0
2014-11-10 14:20:00,107.25,107.43,107.24,107.3,287300.0,75.5106,75.6373,75.5035,75.5458,287300.0
2014-11-10 14:30:00,107.29,107.35,107.14,107.21,253300.0,75.5387,75.581,75.4331,75.4824,253300.0
2014-11-10 14:40:00,107.22,107.26,106.82,106.88,373100.0,75.4894,75.5176,75.2078,75.2501,373100.0
2014-11-10 14:50:00,106.88,107.12,106.78,106.99,294400.0,75.2501,75.419,75.1796,75.3275,294400.0
2014-11-10 15:00:00,106.99,107.08,106.99,107.07,314900.0,75.3275,75.3909,75.3275,75.3838,314900.0
2014-11-10 15:10:00,107.07,107.19,107.0,107.03,450300.0,75.3838,75.4683,75.3345,75.3557,450300.0
2014-11-10 15:20:00,107.04,107.06,106.87,106.87,301000.0,75.3627,75.3768,75.243,75.243,301000.0
2014-11-10 15:30:00,106.87,106.92,106.66,106.92,445200.0,75.243,75.2782,75.0952,75.2782,445200.0
2014-11-10 15:40:00,106.92,106.96,106.77,106.92,606600.0,75.2782,75.3064,75.1726,75.2782,606600.0
2014-11-10 15:50:00,106.92,107.25,106.92,106.99,1162300.0,75.2782,75.5106,75.2782,75.3275,1162300.0
2014-11-11 09:30:00,107.44,107.83,107.3,107.47,674100.0,75.6443,75.9189,75.5458,75.6655,674100.0
2014-11-11 09:40:00,107.45,107.54,106.67,107.11,442300.0,75.6514,75.7147,75.1022,75.412,442300.0
2014-11-11 09:50:00,107.15,107.8,107.1,107.6,544000.0,75.4402,75.8978,75.4049,75.757,544000.0
2014-11-11 10:00:00,107.6,107.65,107.35,107.58,238900.0,75.757,75.7922,75.581,75.7429,238900.0
2014-11-11 10:10:00,107.59,107.63,107.39,107.59,222000.0,75.7499,75.7781,75.6091,75.7499,222000.0
2014-11-11 10:20:00,107.6,108.09,107.55,107.85,435000.0,75.757,76.102,75.7218,75.933,435000.0
2014-11-11 10:30:00,107.85,108.01,107.72,107.85,325200.0,75.933,76.0456,75.8415,75.933,325200.0
2014-11-11 10:40:00,107.86,108.17,107.8,108.17,353300.0,75.94,76.1583,75.8978,76.1583,353300.0
2014-11-11 10:50:00,108.18,108.39,107.96,108.19,357600.0,76.1653,76.3132,76.0104,76.1724,357600.0
2014-11-11 11:00:00,108.21,108.49,108.03,108.43,327600.0,76.1865,76.3836,76.0597,76.3413,327600.0
2014-11-11 11:10:00,108.44,108.58,108.37,108.5,337400.0,76.3484,76.447,76.2991,76.3906,337400.0
2014-11-11 11:20:00,108.51,108.72,108.4,108.57,400300.0,76.3977,76.5455,76.3202,76.4399,400300.0
2014-11-11 11:30:00,108.58,108.61,108.2,108.2,208200.0,76.447,76.4681,76.1794,76.1794,208200.0
2014-11-11 11:40:00,108.2,108.56,108.06,108.51,265500.0,76.1794,76.4329,76.0808,76.3977,265500.0
2014-11-11 11:50:00,108.53,108.56,108.34,108.5,195100.0,76.4118,76.4329,76.278,76.3906,195100.0
2014-11-11 12:00:00,108.49,108.52,108.37,108.48,142000.0,76.3836,76.4047,76.2991,76.3766,142000.0
2014-11-11 12:10:00,108.48,108.51,108.39,108.48,179100.0,76.3766,76.3977,76.3132,76.3766,179100.0
2014-11-11 12:20:00,108.49,108.51,108.36,108.47,213200.0,76.3836,76.3977,76.2921,76.3695,213200.0
2014-11-11 12:30:00,108.47,108.67,108.47,108.57,154900.0,76.3695,76.5103,76.3695,76.4399,154900.0
2014-11-11 12:40:00,108.57,108.62,108.45,108.46,142700.0,76.4399,76.4751,76.3554,76.3625,142700.0
2014-11-11 12:50:00,108.45,108.52,108.12,108.16,177100.0,76.3554,76.4047,76.1231,76.1513,177100.0
2014-11-11 13:00:00,108.18,108.37,108.16,108.24,159300.0,76.1653,76.2991,76.1513,76.2076,159300.0
2014-11-11 13:10:00,108.24,108.25,108.0,108.1,171400.0,76.2076,76.2146,76.0386,76.109,171400.0
2014-11-11 13:20:00,108.11,108.15,108.0,108.13,138500.0,76.116,76.1442,76.0386,76.1301,138500.0
2014-11-11 13:30:00,108.14,108.22,108.11,108.16,162900.0,76.1372,76.1935,76.116,76.1513,162900.0
2014-11-11 13:40:00,108.16,108.35,108.11,108.34,169700.0,76.1513,76.285,76.116,76.278,169700.0
2014-11-11 13:50:00,108.35,108.48,108.35,108.38,233700.0,76.285,76.3766,76.285,76.3061,233700.0
2014-11-11 14:00:00,108.39,108.42,108.21,108.32,158100.0,76.3132,76.3343,76.1865,76.2639,158100.0
2014-11-11 14:10:00,108.32,108.43,108.2,108.34,219700.0,76.2639,76.3413,76.1794,76.278,219700.0
2014-11-11 14:20:00,108.35,108.52,108.25,108.52,222100.0,76.285,76.4047,76.2146,76.4047,222100.0
2014-11-11 14:30:00,108.52,108.53,108.31,108.49,223300.0,76.4047,76.4118,76.2569,76.3836,223300.0
2014-11-11 14:40:00,108.5,108.58,108.45,108.49,167200.0,76.3906,76.447,76.3554,76.3836,167200.0
2014-11-11 14:50:00,108.49,108.51,108.43,108.51,153500.0,76.3836,76.3977,76.3413,76.3977,153500.0
2014-11-11 15:00:00,108.5,108.55,108.47,108.5,174300.0,76.3906,76.4258,76.3695,76.3906,174300.0
2014-11-11 15:10:00,108.51,108.54,108.39,108.41,165800.0,76.3977,76.4188,76.3132,76.3273,165800.0
2014-11-11 15:20:00,108.38,108.41,108.06,108.07,172500.0,76.3061,76.3273,76.0808,76.0879,172500.0
2014-11-11 15:30:00,108.08,108.16,107.95,107.96,361300.0,76.0949,76.1513,76.0034,76.0104,361300.0
2014-11-11 15:40:00,107.98,108.11,107.97,108.09,338400.0,76.0245,76.116,76.0175,76.102,338400.0
2014-11-11 15:50:00,108.09,108.24,107.96,108.0,893500.0,76.102,76.2076,76.0104,76.0386,893500.0
2014-11-12 09:30:00,107.76,107.81,107.04,107.45,714000.0,75.8696,75.9048,75.3627,75.6514,714000.0
2014-11-12 09:40:00,107.49,107.54,107.19,107.21,275200.0,75.6795,75.7147,75.4683,75.4824,275200.0
2014-11-12 09:50:00,107.22,107.28,106.92,107.1,350000.0,75.4894,75.5317,75.2782,75.4049,350000.0
2014-11-12 10:00:00,107.1,107.17,106.31,106.74,495700.0,75.4049,75.4542,74.8487,75.1515,495700.0
2014-11-12 10:10:00,106.75,106.77,106.06,106.2,487600.0,75.1585,75.1726,74.6727,74.7713,487600.0
2014-11-12 10:20:00,106.19,106.58,105.7,106.51,703900.0,74.7643,75.0388,74.4193,74.9896,703900.0
2014-11-12 10:30:00,106.51,106.74,106.41,106.68,302500.0,74.9896,75.1515,74.9191,75.1092,302500.0
2014-11-12 10:40:00,106.68,106.92,106.65,106.86,337200.0,75.1092,75.2782,75.0881,75.236,337200.0
2014-11-12 10:50:00,106.85,106.87,106.65,106.7,239900.0,75.2289,75.243,75.0881,75.1233,239900.0
2014-11-12 11:00:00,106.66,106.86,106.66,106.73,231200.0,75.0952,75.236,75.0952,75.1444,231200.0
2014-11-12 11:10:00,106.73,107.05,106.73,107.04,245400.0,75.1444,75.3697,75.1444,75.3627,245400.0
2014-11-12 11:20:00,107.03,107.08,106.93,106.95,240600.0,75.3557,75.3909,75.2853,75.2993,240600.0
2014-11-12 11:30:00,106.94,107.05,106.87,106.94,274900.0,75.2923,75.3697,75.243,75.2923,274900.0
2014-11-12 11:40:00,106.93,107.08,106.74,106.77,253700.0,75.2853,75.3909,75.1515,75.1726,253700.0
2014-11-12 11:50:00,106.77,106.79,106.52,106.59,165600.0,75.1726,75.1867,74.9966,75.0459,165600.0
2014-11-12 12:00:00,106.59,106.9,106.41,106.9,165600.0,75.0459,75.2641,74.9191,75.2641,165600.0
2014-11-12 12:10:00,106.88,107.01,106.8,106.93,142500.0,75.2501,75.3416,75.1937,75.2853,142500.0
2014-11-12 12:20:00,106.95,107.01,106.87,106.91,163800.0,75.2993,75.3416,75.243,75.2712,163800.0
2014-11-12 12:30:00,106.91,107.01,106.81,106.97,296800.0,75.2712,75.3416,75.2008,75.3134,296800.0
2014-11-12 12:40:00,106.96,107.17,106.92,107.12,273200.0,75.3064,75.4542,75.2782,75.419,273200.0
2014-11-12 12:50:00,107.13,107.17,107.07,107.14,191500.0,75.4261,75.4542,75.3838,75.4331,191500.0
2014-11-12 13:00:00,107.13,107.14,107.06,107.08,151000.0,75.4261,75.4331,75.3768,75.3909,151000.0
2014-11-12 13:10:00,107.07,107.14,107.01,107.12,129800.0,75.3838,75.4331,75.3416,75.419,129800.0
2014-11-12 13:20:00,107.13,107.14,107.0,107.09,161700.0,75.4261,75.4331,75.3345,75.3979,161700.0
2014-11-12 13:30:00,107.09,107.23,107.09,107.18,305600.0,75.3979,75.4965,75.3979,75.4613,305600.0
2014-11-12 13:40:00,107.18,107.24,107.16,107.18,152300.0,75.4613,75.5035,75.4472,75.4613,152300.0
2014-11-12 13:50:00,107.19,107.22,107.11,107.19,189900.0,75.4683,75.4894,75.412,75.4683,189900.0
2014-11-12 14:00:00,107.19,107.23,107.18,107.22,202900.0,75.4683,75.4965,75.4613,75.4894,202900.0
2014-11-12 14:10:00,107.23,107.35,107.22,107.27,195000.0,75.4965,75.581,75.4894,75.5246,195000.0
2014-11-12 14:20:00,107.27,107.29,107.22,107.24,141200.0,75.5246,75.5387,75.4894,75.5035,141200.0
2014-11-12 14:30:00,107.24,107.28,107.21,107.25,133600.0,75.5035,75.5317,75.4824,75.5106,133600.0
2014-11-12 14:40:00,107.25,107.26,107.09,107.1,156500.0,75.5106,75.5176,75.3979,75.4049,156500.0
2014-11-12 14:50:00,107.1,107.14,106.95,107.1,123300.0,75.4049,75.4331,75.2993,75.4049,123300.0
2014-11-12 15:00:00,107.1,107.14,106.97,107.0,208300.0,75.4049,75.4331,75.3134,75.3345,208300.0
2014-11-12 15:10:00,107.01,107.09,106.98,107.03,144100.0,75.3416,75.3979,75.3205,75.3557,144100.0
2014-11-12 15:20:00,107.02,107.04,106.86,107.04,214700.0,75.3486,75.3627,75.236,75.3627,214700.0
2014-11-12 15:30:00,107.04,107.1,106.98,107.0,246000.0,75.3627,75.4049,75.3205,75.3345,246000.0
2014-11-12 15:40:00,107.0,107.03,106.96,106.99,312100.0,75.3345,75.3557,75.3064,75.3275,312100.0
2014-11-12 15:50:00,106.99,107.17,106.77,106.78,771900.0,75.3275,75.4542,75.1726,75.1796,771900.0
2014-11-13 09:30:00,106.86,107.05,105.78,106.01,872500.0,75.236,75.3697,74.4756,74.6375,872500.0
2014-11-13 09:40:00,106.01,106.25,105.86,105.94,797600.0,74.6375,74.8065,74.5319,74.5882,797600.0
2014-11-13 09:50:00,105.95,106.01,104.46,104.82,1513300.0,74.5953,74.6375,73.5462,73.7997,1513300.0
2014-11-13 10:00:00,104.8,105.31,104.42,105.13,1323700.0,73.7856,74.1447,73.5181,74.0179,1323700.0
2014-11-13 10:10:00,105.13,105.22,104.83,105.04,609900.0,74.0179,74.0813,73.8067,73.9546,609900.0
2014-11-13 10:20:00,105.03,105.05,104.61,105.05,612000.0,73.9475,73.9616,73.6518,73.9616,612000.0
2014-11-13 10:30:00,105.02,105.43,104.9,105.37,477000.0,73.9405,74.2292,73.856,74.1869,477000.0
2014-11-13 10:40:00,105.36,105.37,104.92,105.12,523000.0,74.1799,74.1869,73.8701,74.0109,523000.0
2014-11-13 10:50:00,105.13,105.14,104.95,105.02,485600.0,74.0179,74.025,73.8912,73.9405,485600.0
2014-11-13 11:00:00,105.02,105.02,104.02,104.12,818900.0,73.9405,73.9405,73.2364,73.3068,818900.0
2014-11-13 11:10:00,104.11,104.22,103.51,104.0,920300.0,73.2998,73.3773,72.8774,73.2224,920300.0
2014-11-13 11:20:00,104.01,104.57,103.95,104.37,420400.0,73.2294,73.6237,73.1872,73.4829,420400.0
2014-11-13 11:30:00,104.36,104.38,103.95,104.21,384800.0,73.4758,73.4899,73.1872,73.3702,384800.0
2014-11-13 11:40:00,104.19,104.35,104.05,104.17,251000.0,73.3561,73.4688,73.2576,73.342,251000.0
2014-11-13 11:50:00,104.18,104.44,104.15,104.31,177800.0,73.3491,73.5321,73.328,73.4406,177800.0
2014-11-13 12:00:00,104.3,104.5,103.97,104.5,275100.0,73.4336,73.5744,73.2012,73.5744,275100.0
2014-11-13 12:10:00,104.5,104.95,104.45,104.86,265200.0,73.5744,73.8912,73.5392,73.8279,265200.0
2014-11-13 12:20:00,104.84,104.97,104.7,104.91,126600.0,73.8138,73.9053,73.7152,73.8631,126600.0
2014-11-13 12:30:00,104.91,105.11,104.91,105.0,231400.0,73.8631,74.0039,73.8631,73.9264,231400.0
2014-11-13 12:40:00,104.99,105.03,104.81,104.86,121500.0,73.9194,73.9475,73.7926,73.8279,121500.0
2014-11-13 12:50:00,104.87,105.02,104.86,104.88,131700.0,73.8349,73.9405,73.8279,73.8419,131700.0
2014-11-13 13:00:00,104.87,105.0,104.74,104.78,141700.0,73.8349,73.9264,73.7434,73.7715,141700.0
2014-11-13 13:10:00,104.78,104.79,104.18,104.25,270600.0,73.7715,73.7786,73.3491,73.3984,270600.0
2014-11-13 13:20:00,104.24,104.3,103.99,104.25,261700.0,73.3913,73.4336,73.2153,73.3984,261700.0
2014-11-13 13:30:00,104.23,104.26,104.0,104.02,201400.0,73.3843,73.4054,73.2224,73.2364,201400.0
2014-11-13 13:40:00,104.03,104.23,103.9,104.1,395600.0,73.2435,73.3843,73.152,73.2928,395600.0
2014-11-13 13:50:00,104.1,104.33,104.06,104.12,292100.0,73.2928,73.4547,73.2646,73.3068,292100.0
2014-11-13 14:00:00,104.1,104.22,104.0,104.01,226800.0,73.2928,73.3773,73.2224,73.2294,226800.0
2014-11-13 14:10:00,104.02,104.13,103.95,104.1,373000.0,73.2364,73.3139,73.1872,73.2928,373000.0
2014-11-13 14:20:00,104.11,104.25,103.85,104.1,238100.0,73.2998,73.3984,73.1167,73.2928,238100.0
2014-11-13 14:30:00,104.11,104.21,104.03,104.06,252000.0,73.2998,73.3702,73.2435,73.2646,252000.0
2014-11-13 14:40:00,104.06,104.17,103.89,104.11,345400.0,73.2646,73.342,73.1449,73.2998,345400.0
2014-11-13 14:50:00,104.11,104.11,104.0,104.03,220100.0,73.2998,73.2998,73.2224,73.2435,220100.0
2014-11-13 15:00:00,104.03,104.25,103.99,104.17,437400.0,73.2435,73.3984,73.2153,73.342,437400.0
2014-11-13 15:10:00,104.17,104.22,104.05,104.18,268000.0,73.342,73.3773,73.2576,73.3491,268000.0
2014-11-13 15:20:00,104.17,104.23,104.03,104.09,319400.0,73.342,73.3843,73.2435,73.2857,319400.0
2014-11-13 15:30:00,104.09,104.09,103.98,104.03,539200.0,73.2857,73.2857,73.2083,73.2435,539200.0
2014-11-13 15:40:00,104.05,104.18,103.98,104.1,881200.0,73.2576,73.3491,73.2083,73.2928,881200.0
2014-11-13 15:50:00,104.1,104.5,104.1,104.17,1111700.0,73.2928,73.5744,73.2928,73.342,1111700.0
2014-11-14 09:30:00,103.5,103.79,101.56,103.46,1794000.0,72.8703,73.0745,71.5044,72.8422,1794000.0
2014-11-14 09:40:00,103.46,103.49,101.94,102.19,889300.0,72.8422,72.8633,71.772,71.948,889300.0
2014-11-14 09:50:00,102.17,102.29,100.17,100.27,1685200.0,71.9339,72.0184,70.5258,70.5962,1685200.0
2014-11-14 10:00:00,100.3,101.41,100.16,101.01,1239500.0,70.6173,71.3988,70.5188,71.1172,1239500.0
2014-11-14 10:10:00,100.98,101.29,100.06,100.8,856100.0,71.0961,71.3144,70.4484,70.9694,856100.0
2014-11-14 10:20:00,100.78,100.92,100.07,100.38,704100.0,70.9553,71.0539,70.4554,70.6737,704100.0
2014-11-14 10:30:00,100.36,100.7,100.0,100.27,1282800.0,70.6596,70.899,70.4061,70.5962,1282800.0
2014-11-14 10:40:00,100.28,101.28,100.25,101.05,788500.0,70.6033,71.3073,70.5821,71.1454,788500.0
2014-11-14 10:50:00,101.1,101.9,101.05,101.82,593200.0,71.1806,71.7438,71.1454,71.6875,593200.0
2014-11-14 11:00:00,101.82,102.49,101.82,102.48,824900.0,71.6875,72.1592,71.6875,72.1522,824900.0
2014-11-14 11:10:00,102.48,102.89,102.06,102.1,695300.0,72.1522,72.4409,71.8565,71.8846,695300.0
2014-11-14 11:20:00,102.1,102.59,102.07,102.3,517700.0,71.8846,72.2296,71.8635,72.0255,517700.0
2014-11-14 11:30:00,102.32,102.5,102.02,102.36,262300.0,72.0395,72.1663,71.8283,72.0677,262300.0
2014-11-14 11:40:00,102.36,102.59,102.29,102.48,346200.0,72.0677,72.2296,72.0184,72.1522,346200.0
2014-11-14 11:50:00,102.48,102.52,102.17,102.2,310200.0,72.1522,72.1803,71.9339,71.955,310200.0
2014-11-14 12:00:00,102.23,102.42,102.21,102.23,200800.0,71.9762,72.1099,71.9621,71.9762,200800.0
2014-11-14 12:10:00,102.23,102.24,101.67,101.79,263300.0,71.9762,71.9832,71.5819,71.6664,263300.0
2014-11-14 12:20:00,101.8,101.99,101.69,101.99,191600.0,71.6734,71.8072,71.596,71.8072,191600.0
2014-11-14 12:30:00,102.0,102.26,101.92,102.23,218900.0,71.8142,71.9973,71.7579,71.9762,218900.0
2014-11-14 12:40:00,102.23,102.33,101.94,101.98,161100.0,71.9762,72.0466,71.772,71.8002,161100.0
2014-11-14 12:50:00,101.97,102.38,101.97,102.2,239800.0,71.7931,72.0818,71.7931,71.955,239800.0
2014-11-14 13:00:00,102.2,102.23,102.04,102.23,186000.0,71.955,71.9762,71.8424,71.9762,186000.0
2014-11-14 13:10:00,102.23,102.27,101.95,101.96,216900.0,71.9762,72.0043,71.779,71.7861,216900.0
2014-11-14 13:20:00,101.96,102.12,101.75,101.92,192100.0,71.7861,71.8987,71.6382,71.7579,192100.0
2014-11-14 13:30:00,101.93,102.0,101.77,101.87,138400.0,71.765,71.8142,71.6523,71.7227,138400.0
2014-11-14 13:40:00,101.87,101.93,101.56,101.7,214000.0,71.7227,71.765,71.5044,71.603,214000.0
2014-11-14 13:50:00,101.7,101.72,101.43,101.61,325400.0,71.603,71.6171,71.4129,71.5397,325400.0
2014-11-14 14:00:00,101.6,101.72,101.46,101.67,257700.0,71.5326,71.6171,71.434,71.5819,257700.0
2014-11-14 14:10:00,101.67,101.7,101.45,101.62,240800.0,71.5819,71.603,71.427,71.5467,240800.0
2014-11-14 14:20:00,101.62,101.89,101.47,101.77,270300.0,71.5467,71.7368,71.4411,71.6523,270300.0
2014-11-14 14:30:00,101.77,101.85,101.64,101.69,200100.0,71.6523,71.7086,71.5608,71.596,200100.0
2014-11-14 14:40:00,101.68,101.74,101.48,101.57,394500.0,71.5889,71.6312,71.4481,71.5115,394500.0
2014-11-14 14:50:00,101.57,101.59,101.5,101.51,239100.0,71.5115,71.5256,71.4622,71.4692,239100.0
2014-11-14 15:00:00,101.51,101.65,101.44,101.56,351800.0,71.4692,71.5678,71.42,71.5044,351800.0
2014-11-14 15:10:00,101.59,101.73,101.58,101.69,293900.0,71.5256,71.6241,71.5185,71.596,293900.0
2014-11-14 15:20:00,101.68,101.7,101.54,101.63,368900.0,71.5889,71.603,71.4904,71.5537,368900.0
2014-11-14 15:30:00,101.63,102.02,101.5,101.99,556600.0,71.5537,71.8283,71.4622,71.8072,556600.0
2014-11-14 15:40:00,102.0,102.16,101.95,102.0,537100.0,71.8142,71.9269,71.779,71.8142,537100.0
2014-11-14 15:50:00,102.01,102.37,102.0,102.06,1158700.0,71.8213,72.0747,71.8142,71.8565,1158700.0
2014-11-17 09:30:00,101.09,102.16,100.6,101.12,1026600.0,71.1735,71.9269,70.8286,71.1947,1026600.0
2014-11-17 09:40:00,101.11,101.16,100.31,100.79,819000.0,71.1876,71.2228,70.6244,70.9623,819000.0
2014-11-17 09:50:00,100.77,101.9,100.66,101.76,534700.0,70.9482,71.7438,70.8708,71.6453,534700.0
2014-11-17 10:00:00,101.74,101.92,101.35,101.55,569700.0,71.6312,71.7579,71.3566,71.4974,569700.0
2014-11-17 10:10:00,101.55,101.71,101.31,101.7,506300.0,71.4974,71.6101,71.3284,71.603,506300.0
2014-11-17 10:20:00,101.71,101.88,101.0,101.07,484800.0,71.6101,71.7297,71.1102,71.1595,484800.0
2014-11-17 10:30:00,101.09,101.32,100.71,100.79,458700.0,71.1735,71.3355,70.906,70.9623,458700.0
2014-11-17 10:40:00,100.82,101.39,100.76,101.17,371900.0,70.9834,71.3848,70.9412,71.2299,371900.0
2014-11-17 10:50:00,101.16,101.25,100.97,101.09,297000.0,71.2228,71.2862,71.0891,71.1735,297000.0
2014-11-17 11:00:00,101.07,101.18,100.94,100.95,322300.0,71.1595,71.2369,71.0679,71.075,322300.0
2014-11-17 11:10:00,100.94,100.95,100.61,100.68,432600.0,71.0679,71.075,70.8356,70.8849,432600.0
2014-11-17 11:20:00,100.71,100.83,100.56,100.61,347200.0,70.906,70.9905,70.8004,70.8356,347200.0
2014-11-17 11:30:00,100.62,100.99,100.45,100.89,482400.0,70.8426,71.1031,70.7229,71.0327,482400.0
2014-11-17 11:40:00,100.88,100.99,100.5,100.55,448800.0,71.0257,71.1031,70.7581,70.7933,448800.0
2014-11-17 11:50:00,100.55,100.64,100.35,100.55,309400.0,70.7933,70.8567,70.6525,70.7933,309400.0
2014-11-17 12:00:00,100.55,100.8,100.45,100.5,289600.0,70.7933,70.9694,70.7229,70.7581,289600.0
2014-11-17 12:10:00,100.49,100.71,100.47,100.56,272900.0,70.7511,70.906,70.737,70.8004,272900.0
2014-11-17 12:20:00,100.57,100.78,100.49,100.66,249900.0,70.8074,70.9553,70.7511,70.8708,249900.0
2014-11-17 12:30:00,100.67,100.7,100.49,100.52,259400.0,70.8778,70.899,70.7511,70.7722,259400.0
2014-11-17 12:40:00,100.52,100.62,100.32,100.33,260700.0,70.7722,70.8426,70.6314,70.6385,260700.0
2014-11-17 12:50:00,100.33,100.55,100.3,100.37,235500.0,70.6385,70.7933,70.6173,70.6666,235500.0
2014-11-17 13:00:00,100.37,100.52,100.32,100.36,249900.0,70.6666,70.7722,70.6314,70.6596,249900.0
2014-11-17 13:10:00,100.35,100.5,100.31,100.45,162500.0,70.6525,70.7581,70.6244,70.7229,162500.0
2014-11-17 13:20:00,100.46,100.56,100.4,100.47,231000.0,70.73,70.8004,70.6877,70.737,231000.0
2014-11-17 13:30:00,100.48,100.66,100.4,100.41,206900.0,70.7441,70.8708,70.6877,70.6948,206900.0
2014-11-17 13:40:00,100.41,100.48,100.35,100.37,191600.0,70.6948,70.7441,70.6525,70.6666,191600.0
2014-11-17 13:50:00,100.36,100.54,100.32,100.46,177200.0,70.6596,70.7863,70.6314,70.73,177200.0
2014-11-17 14:00:00,100.47,100.51,100.33,100.46,178700.0,70.737,70.7652,70.6385,70.73,178700.0
2014-11-17 14:10:00,100.48,100.85,100.35,100.78,315400.0,70.7441,71.0046,70.6525,70.9553,315400.0
2014-11-17 14:20:00,100.78,100.95,100.55,100.84,326800.0,70.9553,71.075,70.7933,70.9975,326800.0
2014-11-17 14:30:00,100.85,101.25,100.85,101.03,536700.0,71.0046,71.2862,71.0046,71.1313,536700.0
2014-11-17 14:40:00,101.03,101.12,100.92,100.98,216100.0,71.1313,71.1947,71.0539,71.0961,216100.0
2014-11-17 14:50:00,100.99,101.04,100.92,100.96,234000.0,71.1031,71.1383,71.0539,71.082,234000.0
2014-11-17 15:00:00,100.96,100.97,100.71,100.77,269200.0,71.082,71.0891,70.906,70.9482,269200.0
2014-11-17 15:10:00,100.76,100.77,100.55,100.59,192000.0,70.9412,70.9482,70.7933,70.8215,192000.0
2014-11-17 15:20:00,100.59,100.71,100.5,100.5,230600.0,70.8215,70.906,70.7581,70.7581,230600.0
2014-11-17 15:30:00,100.51,100.59,100.39,100.53,313700.0,70.7652,70.8215,70.6807,70.7793,313700.0
2014-11-17 15:40:00,100.53,100.57,100.35,100.56,310100.0,70.7793,70.8074,70.6525,70.8004,310100.0
2014-11-17 15:50:00,100.56,100.68,100.36,100.39,1006400.0,70.8004,70.8849,70.6596,70.6807,1006400.0
2014-11-18 09:30:00,101.6,101.69,100.82,101.32,1033900.0,71.5326,71.596,70.9834,71.3355,1033900.0
2014-11-18 09:40:00,101.34,102.13,101.33,101.89,817500.0,71.3496,71.9058,71.3425,71.7368,817500.0
2014-11-18 09:50:00,101.9,102.16,101.72,102.06,657200.0,71.7438,71.9269,71.6171,71.8565,657200.0
2014-11-18 10:00:00,102.05,102.42,101.93,102.3,735200.0,71.8494,72.1099,71.765,72.0255,735200.0
2014-11-18 10:10:00,102.32,102.4,101.87,102.02,743500.0,72.0395,72.0959,71.7227,71.8283,743500.0
2014-11-18 10:20:00,102.01,102.22,101.97,102.0,434600.0,71.8213,71.9691,71.7931,71.8142,434600.0
2014-11-18 10:30:00,102.0,102.2,101.91,102.14,557600.0,71.8142,71.955,71.7509,71.9128,557600.0
2014-11-18 10:40:00,102.12,102.17,101.92,101.99,412800.0,71.8987,71.9339,71.7579,71.8072,412800.0
2014-11-18 10:50:00,102.0,102.18,101.86,102.06,455500.0,71.8142,71.941,71.7157,71.8565,455500.0
2014-11-18 11:00:00,102.06,102.09,101.99,102.03,497300.0,71.8565,71.8776,71.8072,71.8354,497300.0
2014-11-18 11:10:00,102.03,102.08,101.92,101.99,486900.0,71.8354,71.8706,71.7579,71.8072,486900.0
2014-11-18 11:20:00,101.99,102.0,101.68,101.8,386600.0,71.8072,71.8142,71.5889,71.6734,386600.0
2014-11-18 11:30:00,101.81,101.96,101.79,101.86,380900.0,71.6805,71.7861,71.6664,71.7157,380900.0
2014-11-18 11:40:00,101.86,102.09,101.8,102.0,389600.0,71.7157,71.8776,71.6734,71.8142,389600.0
2014-11-18 11:50:00,102.0,102.48,101.98,102.48,560700.0,71.8142,72.1522,71.8002,72.1522,560700.0
2014-11-18 12:00:00,102.47,102.55,102.23,102.47,388400.0,72.1451,72.2015,71.9762,72.1451,388400.0
2014-11-18 12:10:00,102.46,102.47,102.28,102.43,232100.0,72.1381,72.1451,72.0114,72.117,232100.0
2014-11-18 12:20:00,102.42,102.45,102.24,102.44,212900.0,72.1099,72.1311,71.9832,72.124,212900.0
2014-11-18 12:30:00,102.42,102.7,102.33,102.65,383900.0,72.1099,72.3071,72.0466,72.2719,383900.0
2014-11-18 12:40:00,102.64,103.0,102.63,102.96,445800.0,72.2648,72.5183,72.2578,72.4901,445800.0
2014-11-18 12:50:00,102.99,103.14,102.75,103.1,342400.0,72.5113,72.6169,72.3423,72.5887,342400.0
2014-11-18 13:00:00,103.07,103.3,103.04,103.28,346100.0,72.5676,72.7295,72.5465,72.7154,346100.0
2014-11-18 13:10:00,103.27,103.38,103.24,103.34,389700.0,72.7084,72.7858,72.6873,72.7577,389700.0
2014-11-18 13:20:00,103.33,103.48,103.28,103.32,385800.0,72.7506,72.8562,72.7154,72.7436,385800.0
2014-11-18 13:30:00,103.32,103.47,103.18,103.2,474900.0,72.7436,72.8492,72.645,72.6591,474900.0
2014-11-18 13:40:00,103.19,103.27,103.1,103.23,276400.0,72.6521,72.7084,72.5887,72.6802,276400.0
2014-11-18 13:50:00,103.24,103.73,103.22,103.64,356800.0,72.6873,73.0323,72.6732,72.9689,356800.0
2014-11-18 14:00:00,103.64,103.7,103.5,103.55,272200.0,72.9689,73.0111,72.8703,72.9055,272200.0
2014-11-18 14:10:00,103.56,103.57,103.45,103.53,262600.0,72.9126,72.9196,72.8351,72.8914,262600.0
2014-11-18 14:20:00,103.53,103.66,103.5,103.64,324700.0,72.8914,72.983,72.8703,72.9689,324700.0
2014-11-18 14:30:00,103.64,103.79,103.57,103.78,423100.0,72.9689,73.0745,72.9196,73.0675,423100.0
2014-11-18 14:40:00,103.79,103.88,103.65,103.8,265700.0,73.0745,73.1379,72.9759,73.0815,265700.0
2014-11-18 14:50:00,103.8,103.85,103.7,103.75,320900.0,73.0815,73.1167,73.0111,73.0463,320900.0
2014-11-18 15:00:00,103.76,103.84,103.61,103.7,265900.0,73.0534,73.1097,72.9478,73.0111,265900.0
2014-11-18 15:10:00,103.72,103.77,103.63,103.71,267700.0,73.0252,73.0604,72.9619,73.0182,267700.0
2014-11-18 15:20:00,103.71,103.79,103.62,103.79,321800.0,73.0182,73.0745,72.9548,73.0745,321800.0
2014-11-18 15:30:00,103.78,103.84,103.65,103.72,382300.0,73.0675,73.1097,72.9759,73.0252,382300.0
2014-11-18 15:40:00,103.73,103.82,103.7,103.73,579800.0,73.0323,73.0956,73.0111,73.0323,579800.0
2014-11-18 15:50:00,103.73,103.97,103.69,103.71,1111500.0,73.0323,73.2012,73.0041,73.0182,1111500.0
2014-11-19 09:30:00,103.06,103.32,101.6,102.4,1250300.0,72.5605,72.7436,71.5326,72.0959,1250300.0
2014-11-19 09:40:00,102.48,102.54,101.85,101.87,506800.0,72.1522,72.1944,71.7086,71.7227,506800.0
2014-11-19 09:50:00,101.85,102.04,101.01,101.26,651400.0,71.7086,71.8424,71.1172,71.2932,651400.0
2014-11-19 10:00:00,101.25,101.83,101.14,101.69,372100.0,71.2862,71.6945,71.2087,71.596,372100.0
2014-11-19 10:10:00,101.67,101.82,101.37,101.8,350800.0,71.5819,71.6875,71.3707,71.6734,350800.0
2014-11-19 10:20:00,101.82,101.91,101.68,101.83,259100.0,71.6875,71.7509,71.5889,71.6945,259100.0
2014-11-19 10:30:00,101.84,101.87,101.52,101.53,267900.0,71.7016,71.7227,71.4763,71.4833,267900.0
2014-11-19 10:40:00,101.54,102.04,101.54,101.68,409400.0,71.4904,71.8424,71.4904,71.5889,409400.0
2014-11-19 10:50:00,101.68,101.75,101.62,101.69,201500.0,71.5889,71.6382,71.5467,71.596,201500.0
2014-11-19 11:00:00,101.69,101.76,101.45,101.7,351400.0,71.596,71.6453,71.427,71.603,351400.0
2014-11-19 11:10:00,101.71,101.95,101.69,101.92,179200.0,71.6101,71.779,71.596,71.7579,179200.0
2014-11-19 11:20:00,101.92,101.94,101.77,101.84,169900.0,71.7579,71.772,71.6523,71.7016,169900.0
2014-11-19 11:30:00,101.85,102.02,101.82,101.99,276500.0,71.7086,71.8283,71.6875,71.8072,276500.0
2014-11-19 11:40:00,101.98,102.38,101.96,102.26,355300.0,71.8002,72.0818,71.7861,71.9973,355300.0
2014-11-19 11:50:00,102.26,102.34,101.9,102.0,275100.0,71.9973,72.0536,71.7438,71.8142,275100.0
2014-11-19 12:00:00,102.0,102.15,101.92,102.0,294000.0,71.8142,71.9198,71.7579,71.8142,294000.0
2014-11-19 12:10:00,102.0,102.0,101.93,101.99,145200.0,71.8142,71.8142,71.765,71.8072,145200.0
2014-11-19 12:20:00,101.98,102.13,101.91,102.03,127200.0,71.8002,71.9058,71.7509,71.8354,127200.0
2014-11-19 12:30:00,102.0,102.09,101.85,101.86,156400.0,71.8142,71.8776,71.7086,71.7157,156400.0
2014-11-19 12:40:00,101.85,102.16,101.82,102.08,133200.0,71.7086,71.9269,71.6875,71.8706,133200.0
2014-11-19 12:50:00,102.07,102.18,102.01,102.09,193900.0,71.8635,71.941,71.8213,71.8776,193900.0
2014-11-19 13:00:00,102.08,102.2,102.0,102.0,133400.0,71.8706,71.955,71.8142,71.8142,133400.0
2014-11-19 13:10:00,102.01,102.18,101.97,102.02,115400.0,71.8213,71.941,71.7931,71.8283,115400.0
2014-11-19 13:20:00,102.03,102.16,101.98,102.1,134700.0,71.8354,71.9269,71.8002,71.8846,134700.0
2014-11-19 13:30:00,102.11,102.28,102.11,102.18,302800.0,71.8917,72.0114,71.8917,71.941,302800.0
2014-11-19 13:40:00,102.19,102.25,102.15,102.23,133000.0,71.948,71.9903,71.9198,71.9762,133000.0
2014-11-19 13:50:00,102.24,102.3,102.2,102.23,146700.0,71.9832,72.0255,71.955,71.9762,146700.0
2014-11-19 14:00:00,102.23,102.53,102.15,102.41,437100.0,71.9762,72.1874,71.9198,72.1029,437100.0
2014-11-19 14:10:00,102.42,102.64,102.41,102.55,242200.0,72.1099,72.2648,72.1029,72.2015,242200.0
2014-11-19 14:20:00,102.55,102.55,102.14,102.29,189700.0,72.2015,72.2015,71.9128,72.0184,189700.0
2014-11-19 14:30:00,102.29,102.4,101.86,101.98,199800.0,72.0184,72.0959,71.7157,71.8002,199800.0
2014-11-19 14:40:00,101.98,102.12,101.86,102.09,143800.0,71.8002,71.8987,71.7157,71.8776,143800.0
2014-11-19 14:50:00,102.09,102.51,101.99,102.35,216300.0,71.8776,72.1733,71.8072,72.0607,216300.0
2014-11-19 15:00:00,102.35,102.4,102.23,102.25,196200.0,72.0607,72.0959,71.9762,71.9903,196200.0
2014-11-19 15:10:00,102.25,102.4,102.1,102.35,267600.0,71.9903,72.0959,71.8846,72.0607,267600.0
2014-11-19 15:20:00,102.34,102.4,102.14,102.15,358700.0,72.0536,72.0959,71.9128,71.9198,358700.0
2014-11-19 15:30:00,102.16,102.27,102.14,102.16,304200.0,71.9269,72.0043,71.9128,71.9269,304200.0
2014-11-19 15:40:00,102.15,102.27,102.14,102.2,422700.0,71.9198,72.0043,71.9128,71.955,422700.0
2014-11-19 15:50:00,102.2,102.47,102.2,102.34,824700.0,71.955,72.1451,71.955,72.0536,824700.0
2014-11-20 09:30:00,101.95,102.14,101.41,101.45,561100.0,71.779,71.9128,71.3988,71.427,561100.0
2014-11-20 09:40:00,101.46,101.88,101.06,101.79,375500.0,71.434,71.7297,71.1524,71.6664,375500.0
2014-11-20 09:50:00,101.8,102.2,101.71,102.2,247200.0,71.6734,71.955,71.6101,71.955,247200.0
2014-11-20 10:00:00,102.2,102.22,101.92,101.98,318700.0,71.955,71.9691,71.7579,71.8002,318700.0
2014-11-20 10:10:00,101.97,102.2,101.91,101.97,263900.0,71.7931,71.955,71.7509,71.7931,263900.0
2014-11-20 10:20:00,101.99,102.21,101.75,102.0,217900.0,71.8072,71.9621,71.6382,71.8142,217900.0
2014-11-20 10:30:00,102.01,102.25,102.01,102.18,315900.0,71.8213,71.9903,71.8213,71.941,315900.0
2014-11-20 10:40:00,102.16,102.5,102.1,102.44,350000.0,71.9269,72.1663,71.8846,72.124,350000.0
2014-11-20 10:50:00,102.44,102.65,102.34,102.65,264500.0,72.124,72.2719,72.0536,72.2719,264500.0
2014-11-20 11:00:00,102.63,102.9,102.59,102.89,313700.0,72.2578,72.4479,72.2296,72.4409,313700.0
2014-11-20 11:10:00,102.89,103.38,102.89,103.08,857500.0,72.4409,72.7858,72.4409,72.5746,857500.0
2014-11-20 11:20:00,103.09,103.09,102.5,102.57,354300.0,72.5817,72.5817,72.1663,72.2156,354300.0
2014-11-20 11:30:00,102.6,102.72,102.45,102.63,293200.0,72.2367,72.3212,72.1311,72.2578,293200.0
2014-11-20 11:40:00,102.62,102.7,102.41,102.48,275100.0,72.2508,72.3071,72.1029,72.1522,275100.0
2014-11-20 11:50:00,102.47,102.5,102.18,102.26,304000.0,72.1451,72.1663,71.941,71.9973,304000.0
2014-11-20 12:00:00,102.26,102.4,101.93,101.99,279800.0,71.9973,72.0959,71.765,71.8072,279800.0
2014-11-20 12:10:00,101.99,102.35,101.99,102.3,245000.0,71.8072,72.0607,71.8072,72.0255,245000.0
2014-11-20 12:20:00,102.33,102.34,101.94,101.96,164100.0,72.0466,72.0536,71.772,71.7861,164100.0
2014-11-20 12:30:00,101.97,102.1,101.68,101.68,205000.0,71.7931,71.8846,71.5889,71.5889,205000.0
2014-11-20 12:40:00,101.66,101.94,101.58,101.84,238700.0,71.5749,71.772,71.5185,71.7016,238700.0
2014-11-20 12:50:00,101.83,102.01,101.71,102.0,249000.0,71.6945,71.8213,71.6101,71.8142,249000.0
2014-11-20 13:00:00,101.99,102.0,101.66,101.66,168400.0,71.8072,71.8142,71.5749,71.5749,168400.0
2014-11-20 13:10:00,101.66,101.9,101.43,101.57,402500.0,71.5749,71.7438,71.4129,71.5115,402500.0
2014-11-20 13:20:00,101.57,101.69,101.26,101.67,175900.0,71.5115,71.596,71.2932,71.5819,175900.0
2014-11-20 13:30:00,101.67,101.71,101.41,101.41,177000.0,71.5819,71.6101,71.3988,71.3988,177000.0
2014-11-20 13:40:00,101.43,101.47,101.21,101.3,252700.0,71.4129,71.4411,71.258,71.3214,252700.0
2014-11-20 13:50:00,101.29,101.5,101.29,101.36,234500.0,71.3144,71.4622,71.3144,71.3636,234500.0
2014-11-20 14:00:00,101.36,101.39,101.26,101.35,267600.0,71.3636,71.3848,71.2932,71.3566,267600.0
2014-11-20 14:10:00,101.35,101.51,101.29,101.42,324600.0,71.3566,71.4692,71.3144,71.4059,324600.0
2014-11-20 14:20:00,101.43,101.68,101.4,101.4,202900.0,71.4129,71.5889,71.3918,71.3918,202900.0
2014-11-20 14:30:00,101.39,101.49,101.21,101.28,281600.0,71.3848,71.4552,71.258,71.3073,281600.0
2014-11-20 14:40:00,101.28,101.29,100.78,101.04,494100.0,71.3073,71.3144,70.9553,71.1383,494100.0
2014-11-20 14:50:00,101.04,101.11,100.9,101.01,337100.0,71.1383,71.1876,71.0398,71.1172,337100.0
2014-11-20 15:00:00,101.02,101.2,100.94,100.96,268900.0,71.1243,71.251,71.0679,71.082,268900.0
2014-11-20 15:10:00,100.97,100.97,100.71,100.97,387200.0,71.0891,71.0891,70.906,71.0891,387200.0
2014-11-20 15:20:00,100.95,100.97,100.63,100.65,336200.0,71.075,71.0891,70.8497,70.8638,336200.0
2014-11-20 15:30:00,100.64,100.67,100.47,100.55,568200.0,70.8567,70.8778,70.737,70.7933,568200.0
2014-11-20 15:40:00,100.53,100.54,100.34,100.4,579400.0,70.7793,70.7863,70.6455,70.6877,579400.0
2014-11-20 15:50:00,100.4,100.74,100.3,100.58,1508700.0,70.6877,70.9271,70.6173,70.8145,1508700.0
2014-11-21 09:30:00,102.21,102.51,101.4,101.64,2022100.0,71.9621,72.1733,71.3918,71.5608,2022100.0
2014-11-21 09:40:00,101.67,101.83,100.08,100.73,1082900.0,71.5819,71.6945,70.4624,70.9201,1082900.0
2014-11-21 09:50:00,100.79,101.21,100.55,101.11,506400.0,70.9623,71.258,70.7933,71.1876,506400.0
2014-11-21 10:00:00,101.1,101.4,100.86,100.9,574100.0,71.1806,71.3918,71.0116,71.0398,574100.0
2014-11-21 10:10:00,100.9,101.2,100.89,101.15,359900.0,71.0398,71.251,71.0327,71.2158,359900.0
2014-11-21 10:20:00,101.16,101.43,101.1,101.41,416500.0,71.2228,71.4129,71.1806,71.3988,416500.0
2014-11-21 10:30:00,101.41,101.42,101.07,101.2,234200.0,71.3988,71.4059,71.1595,71.251,234200.0
2014-11-21 10:40:00,101.2,101.26,100.86,101.0,260500.0,71.251,71.2932,71.0116,71.1102,260500.0
2014-11-21 10:50:00,101.0,101.06,100.37,100.67,288500.0,71.1102,71.1524,70.6666,70.8778,288500.0
2014-11-21 11:00:00,100.67,100.71,100.33,100.6,295200.0,70.8778,70.906,70.6385,70.8286,295200.0
2014-11-21 11:10:00,100.6,101.08,100.58,100.99,212600.0,70.8286,71.1665,70.8145,71.1031,212600.0
2014-11-21 11:20:00,100.99,101.1,100.7,100.74,210700.0,71.1031,71.1806,70.899,70.9271,210700.0
2014-11-21 11:30:00,100.76,100.78,100.4,100.49,258800.0,70.9412,70.9553,70.6877,70.7511,258800.0
2014-11-21 11:40:00,100.51,100.66,100.46,100.56,262900.0,70.7652,70.8708,70.73,70.8004,262900.0
2014-11-21 11:50:00,100.57,100.63,100.33,100.37,241600.0,70.8074,70.8497,70.6385,70.6666,241600.0
2014-11-21 12:00:00,100.37,100.74,100.35,100.61,246400.0,70.6666,70.9271,70.6525,70.8356,246400.0
2014-11-21 12:10:00,100.63,100.86,100.61,100.7,297300.0,70.8497,71.0116,70.8356,70.899,297300.0
2014-11-21 12:20:00,100.7,100.72,100.51,100.55,187600.0,70.899,70.913,70.7652,70.7933,187600.0
2014-11-21 12:30:00,100.56,100.7,100.53,100.66,254400.0,70.8004,70.899,70.7793,70.8708,254400.0
2014-11-21 12:40:00,100.68,100.98,100.66,100.92,402100.0,70.8849,71.0961,70.8708,71.0539,402100.0
2014-11-21 12:50:00,100.92,100.94,100.68,100.74,186800.0,71.0539,71.0679,70.8849,70.9271,186800.0
2014-11-21 13:00:00,100.73,100.84,100.64,100.76,260100.0,70.9201,70.9975,70.8567,70.9412,260100.0
2014-11-21 13:10:00,100.76,100.82,100.64,100.76,257900.0,70.9412,70.9834,70.8567,70.9412,257900.0
2014-11-21 13:20:00,100.77,100.83,100.54,100.58,222400.0,70.9482,70.9905,70.7863,70.8145,222400.0
2014-11-21 13:30:00,100.59,100.74,100.43,100.7,240800.0,70.8215,70.9271,70.7089,70.899,240800.0
2014-11-21 13:40:00,100.71,100.81,100.64,100.74,251200.0,70.906,70.9764,70.8567,70.9271,251200.0
2014-11-21 13:50:00,100.74,100.77,100.65,100.7,298300.0,70.9271,70.9482,70.8638,70.899,298300.0
2014-11-21 14:00:00,100.69,100.85,100.68,100.73,304700.0,70.8919,71.0046,70.8849,70.9201,304700.0
2014-11-21 14:10:00,100.74,100.74,100.66,100.7,144500.0,70.9271,70.9271,70.8708,70.899,144500.0
2014-11-21 14:20:00,100.7,100.72,100.61,100.67,167700.0,70.899,70.913,70.8356,70.8778,167700.0
2014-11-21 14:30:00,100.66,100.66,100.4,100.51,261400.0,70.8708,70.8708,70.6877,70.7652,261400.0
2014-11-21 14:40:00,100.52,100.6,100.49,100.55,181100.0,70.7722,70.8286,70.7511,70.7933,181100.0
2014-11-21 14:50:00,100.55,100.55,100.35,100.51,272800.0,70.7933,70.7933,70.6525,70.7652,272800.0
2014-11-21 15:00:00,100.51,100.56,100.44,100.54,182800.0,70.7652,70.8004,70.7159,70.7863,182800.0
2014-11-21 15:10:00,100.54,100.56,100.48,100.52,229400.0,70.7863,70.8004,70.7441,70.7722,229400.0
2014-11-21 15:20:00,100.51,100.56,100.47,100.55,179300.0,70.7652,70.8004,70.737,70.7933,179300.0
2014-11-21 15:30:00,100.55,100.69,100.53,100.6,263400.0,70.7933,70.8919,70.7793,70.8286,263400.0
2014-11-21 15:40:00,100.61,100.62,100.47,100.53,355400.0,70.8356,70.8426,70.737,70.7793,355400.0
2014-11-21 15:50:00,100.53,100.66,100.43,100.53,793300.0,70.7793,70.8708,70.7089,70.7793,793300.0
2014-11-24 09:30:00,101.12,102.3,100.78,101.99,832300.0,71.1947,72.0255,70.9553,71.8072,832300.0
2014-11-24 09:40:00,102.02,102.25,101.38,101.53,535700.0,71.8283,71.9903,71.3777,71.4833,535700.0
2014-11-24 09:50:00,101.53,102.15,101.23,101.41,535200.0,71.4833,71.9198,71.2721,71.3988,535200.0
2014-11-24 10:00:00,101.35,101.68,101.23,101.31,358300.0,71.3566,71.5889,71.2721,71.3284,358300.0
2014-11-24 10:10:00,101.31,101.63,101.2,101.45,347300.0,71.3284,71.5537,71.251,71.427,347300.0
2014-11-24 10:20:00,101.46,101.48,100.9,100.96,390200.0,71.434,71.4481,71.0398,71.082,390200.0
2014-11-24 10:30:00,100.97,101.17,100.66,101.15,502400.0,71.0891,71.2299,70.8708,71.2158,502400.0
2014-11-24 10:40:00,101.16,101.2,100.25,100.46,596100.0,71.2228,71.251,70.5821,70.73,596100.0
2014-11-24 10:50:00,100.45,100.59,100.26,100.39,469600.0,70.7229,70.8215,70.5892,70.6807,469600.0
2014-11-24 11:00:00,100.37,100.39,99.44,100.06,1245200.0,70.6666,70.6807,70.0118,70.4484,1245200.0
2014-11-24 11:10:00,100.07,100.41,99.96,100.32,498400.0,70.4554,70.6948,70.378,70.6314,498400.0
2014-11-24 11:20:00,100.36,100.42,100.12,100.26,259900.0,70.6596,70.7018,70.4906,70.5892,259900.0
2014-11-24 11:30:00,100.25,100.36,100.15,100.27,272300.0,70.5821,70.6596,70.5117,70.5962,272300.0
2014-11-24 11:40:00,100.27,100.78,100.27,100.59,483500.0,70.5962,70.9553,70.5962,70.8215,483500.0
2014-11-24 11:50:00,100.59,100.64,100.32,100.59,238400.0,70.8215,70.8567,70.6314,70.8215,238400.0
2014-11-24 12:00:00,100.59,100.6,100.27,100.41,176400.0,70.8215,70.8286,70.5962,70.6948,176400.0
2014-11-24 12:10:00,100.43,100.43,100.14,100.19,208200.0,70.7089,70.7089,70.5047,70.5399,208200.0
2014-11-24 12:20:00,100.18,100.42,100.15,100.35,258500.0,70.5328,70.7018,70.5117,70.6525,258500.0
2014-11-24 12:30:00,100.35,100.53,100.29,100.45,332600.0,70.6525,70.7793,70.6103,70.7229,332600.0
2014-11-24 12:40:00,100.45,100.47,100.09,100.09,288200.0,70.7229,70.737,70.4695,70.4695,288200.0
2014-11-24 12:50:00,100.08,100.24,99.93,100.07,224400.0,70.4624,70.5751,70.3568,70.4554,224400.0
2014-11-24 13:00:00,100.06,100.23,100.0,100.03,167100.0,70.4484,70.568,70.4061,70.4272,167100.0
2014-11-24 13:10:00,100.03,100.16,99.88,100.02,245700.0,70.4272,70.5188,70.3216,70.4202,245700.0
2014-11-24 13:20:00,100.01,100.09,99.94,100.06,225900.0,70.4132,70.4695,70.3639,70.4484,225900.0
2014-11-24 13:30:00,100.06,100.17,100.01,100.13,181500.0,70.4484,70.5258,70.4132,70.4976,181500.0
2014-11-24 13:40:00,100.12,100.43,100.1,100.4,312200.0,70.4906,70.7089,70.4765,70.6877,312200.0
2014-11-24 13:50:00,100.39,100.52,100.32,100.32,411400.0,70.6807,70.7722,70.6314,70.6314,411400.0
2014-11-24 14:00:00,100.34,100.54,100.33,100.43,318100.0,70.6455,70.7863,70.6385,70.7089,318100.0
2014-11-24 14:10:00,100.41,100.48,100.33,100.4,277700.0,70.6948,70.7441,70.6385,70.6877,277700.0
2014-11-24 14:20:00,100.4,100.41,100.27,100.39,213100.0,70.6877,70.6948,70.5962,70.6807,213100.0
2014-11-24 14:30:00,100.4,100.42,100.27,100.32,277200.0,70.6877,70.7018,70.5962,70.6314,277200.0
2014-11-24 14:40:00,100.31,100.46,100.3,100.38,269100.0,70.6244,70.73,70.6173,70.6737,269100.0
2014-11-24 14:50:00,100.38,100.39,100.28,100.31,219600.0,70.6737,70.6807,70.6033,70.6244,219600.0
2014-11-24 15:00:00,100.32,100.38,100.13,100.25,235000.0,70.6314,70.6737,70.4976,70.5821,235000.0
2014-11-24 15:10:00,100.25,100.37,100.12,100.21,213800.0,70.5821,70.6666,70.4906,70.554,213800.0
2014-11-24 15:20:00,100.2,100.47,100.13,100.43,294100.0,70.5469,70.737,70.4976,70.7089,294100.0
2014-11-24 15:30:00,100.44,100.57,100.43,100.46,299700.0,70.7159,70.8074,70.7089,70.73,299700.0
2014-11-24 15:40:00,100.46,100.58,100.44,100.56,364800.0,70.73,70.8145,70.7159,70.8004,364800.0
2014-11-24 15:50:00,100.56,100.65,100.53,100.59,631900.0,70.8004,70.8638,70.7793,70.8215,631900.0
2014-11-25 09:30:00,100.87,100.97,99.96,100.12,1052700.0,71.0186,71.0891,70.378,70.4906,1052700.0
2014-11-25 09:40:00,100.11,100.16,99.57,99.59,929300.0,70.4836,70.5188,70.1034,70.1174,929300.0
2014-11-25 09:50:00,99.6,99.79,99.12,99.38,991900.0,70.1245,70.2583,69.7865,69.9696,991900.0
2014-11-25 10:00:00,99.37,99.59,99.26,99.42,742500.0,69.9626,70.1174,69.8851,69.9978,742500.0
2014-11-25 10:10:00,99.4,99.65,99.33,99.52,482000.0,69.9837,70.1597,69.9344,70.0682,482000.0
2014-11-25 10:20:00,99.52,99.54,99.15,99.26,475000.0,70.0682,70.0822,69.8077,69.8851,475000.0
2014-11-25 10:30:00,99.24,99.34,98.82,98.91,837700.0,69.871,69.9414,69.5753,69.6387,837700.0
2014-11-25 10:40:00,98.93,99.0,98.64,98.8,762200.0,69.6528,69.7021,69.4486,69.5612,762200.0
2014-11-25 10:50:00,98.82,98.9,98.37,98.74,627700.0,69.5753,69.6316,69.2585,69.519,627700.0
2014-11-25 11:00:00,98.75,99.15,98.51,99.01,676100.0,69.526,69.8077,69.3571,69.7091,676100.0
2014-11-25 11:10:00,99.0,99.27,98.89,99.19,478900.0,69.7021,69.8921,69.6246,69.8358,478900.0
2014-11-25 11:20:00,99.21,99.5,99.09,99.45,459200.0,69.8499,70.0541,69.7654,70.0189,459200.0
2014-11-25 11:30:00,99.47,99.94,99.43,99.88,669800.0,70.033,70.3639,70.0048,70.3216,669800.0
2014-11-25 11:40:00,99.88,99.95,99.67,99.92,351700.0,70.3216,70.3709,70.1738,70.3498,351700.0
2014-11-25 11:50:00,99.93,100.05,99.84,99.88,357200.0,70.3568,70.4413,70.2935,70.3216,357200.0
2014-11-25 12:00:00,99.89,99.93,99.79,99.87,253700.0,70.3287,70.3568,70.2583,70.3146,253700.0
2014-11-25 12:10:00,99.86,100.15,99.79,100.07,330300.0,70.3075,70.5117,70.2583,70.4554,330300.0
2014-11-25 12:20:00,100.08,100.28,100.0,100.2,339500.0,70.4624,70.6033,70.4061,70.5469,339500.0
2014-11-25 12:30:00,100.19,100.32,100.04,100.07,228100.0,70.5399,70.6314,70.4343,70.4554,228100.0
2014-11-25 12:40:00,100.09,100.14,100.0,100.01,202900.0,70.4695,70.5047,70.4061,70.4132,202900.0
2014-11-25 12:50:00,100.02,100.06,99.86,99.96,324800.0,70.4202,70.4484,70.3075,70.378,324800.0
2014-11-25 13:00:00,99.98,100.07,99.97,100.06,181200.0,70.392,70.4554,70.385,70.4484,181200.0
2014-11-25 13:10:00,100.07,100.26,100.06,100.25,174400.0,70.4554,70.5892,70.4484,70.5821,174400.0
2014-11-25 13:20:00,100.25,100.42,100.18,100.38,162100.0,70.5821,70.7018,70.5328,70.6737,162100.0
2014-11-25 13:30:00,100.4,100.55,100.31,100.52,212200.0,70.6877,70.7933,70.6244,70.7722,212200.0
2014-11-25 13:40:00,100.51,100.69,100.44,100.49,241900.0,70.7652,70.8919,70.7159,70.7511,241900.0
2014-11-25 13:50:00,100.49,100.58,100.18,100.38,266100.0,70.7511,70.8145,70.5328,70.6737,266100.0
2014-11-25 14:00:00,100.37,100.46,100.35,100.44,170500.0,70.6666,70.73,70.6525,70.7159,170500.0
2014-11-25 14:10:00,100.44,100.78,100.43,100.78,292400.0,70.7159,70.9553,70.7089,70.9553,292400.0
2014-11-25 14:20:00,100.78,101.0,100.78,101.0,313400.0,70.9553,71.1102,70.9553,71.1102,313400.0
2014-11-25 14:30:00,101.0,101.02,100.81,100.87,183700.0,71.1102,71.1243,70.9764,71.0186,183700.0
2014-11-25 14:40:00,100.85,100.9,100.67,100.67,198200.0,71.0046,71.0398,70.8778,70.8778,198200.0
2014-11-25 14:50:00,100.69,100.75,100.63,100.65,164700.0,70.8919,70.9342,70.8497,70.8638,164700.0
2014-11-25 15:00:00,100.66,100.94,100.59,100.89,188000.0,70.8708,71.0679,70.8215,71.0327,188000.0
2014-11-25 15:10:00,100.89,101.1,100.81,101.1,268500.0,71.0327,71.1806,70.9764,71.1806,268500.0
2014-11-25 15:20:00,101.09,101.34,101.06,101.32,350000.0,71.1735,71.3496,71.1524,71.3355,350000.0
2014-11-25 15:30:00,101.32,101.38,101.1,101.13,475200.0,71.3355,71.3777,71.1806,71.2017,475200.0
2014-11-25 15:40:00,101.14,101.2,101.04,101.1,351900.0,71.2087,71.251,71.1383,71.1806,351900.0
2014-11-25 15:50:00,101.11,101.25,101.09,101.12,623700.0,71.1876,71.2862,71.1735,71.1947,623700.0
2014-11-26 09:30:00,101.25,101.55,101.0,101.41,512900.0,71.2862,71.4974,71.1102,71.3988,512900.0
2014-11-26 09:40:00,101.38,101.46,101.26,101.28,462100.0,71.3777,71.434,71.2932,71.3073,462100.0
2014-11-26 09:50:00,101.29,101.42,100.52,100.8,392600.0,71.3144,71.4059,70.7722,70.9694,392600.0
2014-11-26 10:00:00,100.76,101.08,100.6,100.88,279000.0,70.9412,71.1665,70.8286,71.0257,279000.0
2014-11-26 10:10:00,100.88,100.93,100.3,100.72,343500.0,71.0257,71.0609,70.6173,70.913,343500.0
2014-11-26 10:20:00,100.74,100.93,100.61,100.63,265900.0,70.9271,71.0609,70.8356,70.8497,265900.0
2014-11-26 10:30:00,100.64,100.65,100.42,100.53,198200.0,70.8567,70.8638,70.7018,70.7793,198200.0
2014-11-26 10:40:00,100.53,100.8,100.51,100.71,275400.0,70.7793,70.9694,70.7652,70.906,275400.0
2014-11-26 10:50:00,100.71,100.84,100.68,100.74,180900.0,70.906,70.9975,70.8849,70.9271,180900.0
2014-11-26 11:00:00,100.76,100.77,100.5,100.57,210200.0,70.9412,70.9482,70.7581,70.8074,210200.0
2014-11-26 11:10:00,100.57,100.6,100.49,100.5,244500.0,70.8074,70.8286,70.7511,70.7581,244500.0
2014-11-26 11:20:00,100.51,100.57,100.34,100.36,293400.0,70.7652,70.8074,70.6455,70.6596,293400.0
2014-11-26 11:30:00,100.36,100.52,100.36,100.47,201300.0,70.6596,70.7722,70.6596,70.737,201300.0
2014-11-26 11:40:00,100.5,100.52,100.35,100.39,127900.0,70.7581,70.7722,70.6525,70.6807,127900.0
2014-11-26 11:50:00,100.39,100.39,100.0,100.13,353500.0,70.6807,70.6807,70.4061,70.4976,353500.0
2014-11-26 12:00:00,100.13,100.13,99.94,99.95,373500.0,70.4976,70.4976,70.3639,70.3709,373500.0
2014-11-26 12:10:00,99.95,100.07,99.84,100.05,257400.0,70.3709,70.4554,70.2935,70.4413,257400.0
2014-11-26 12:20:00,100.05,100.16,99.95,100.16,203500.0,70.4413,70.5188,70.3709,70.5188,203500.0
2014-11-26 12:30:00,100.17,100.38,100.17,100.22,225100.0,70.5258,70.6737,70.5258,70.561,225100.0
2014-11-26 12:40:00,100.23,100.27,100.12,100.22,177000.0,70.568,70.5962,70.4906,70.561,177000.0
2014-11-26 12:50:00,100.2,100.21,99.99,100.01,189600.0,70.5469,70.554,70.3991,70.4132,189600.0
2014-11-26 13:00:00,100.02,100.1,99.97,100.01,145300.0,70.4202,70.4765,70.385,70.4132,145300.0
2014-11-26 13:10:00,100.01,100.13,99.98,100.01,157500.0,70.4132,70.4976,70.392,70.4132,157500.0
2014-11-26 13:20:00,100.01,100.03,99.95,99.99,160000.0,70.4132,70.4272,70.3709,70.3991,160000.0
2014-11-26 13:30:00,99.99,100.02,99.97,100.02,260200.0,70.3991,70.4202,70.385,70.4202,260200.0
2014-11-26 13:40:00,100.03,100.03,99.93,100.02,198400.0,70.4272,70.4272,70.3568,70.4202,198400.0
2014-11-26 13:50:00,100.02,100.19,99.96,100.02,197600.0,70.4202,70.5399,70.378,70.4202,197600.0
2014-11-26 14:00:00,100.02,100.04,99.96,100.01,150900.0,70.4202,70.4343,70.378,70.4132,150900.0
2014-11-26 14:10:00,100.01,100.28,100.0,100.24,163200.0,70.4132,70.6033,70.4061,70.5751,163200.0
2014-11-26 14:20:00,100.25,100.27,100.03,100.17,223600.0,70.5821,70.5962,70.4272,70.5258,223600.0
2014-11-26 14:30:00,100.17,100.22,100.07,100.1,137900.0,70.5258,70.561,70.4554,70.4765,137900.0
2014-11-26 14:40:00,100.11,100.15,99.98,100.0,148300.0,70.4836,70.5117,70.392,70.4061,148300.0
2014-11-26 14:50:00,100.0,100.03,99.93,99.93,197200.0,70.4061,70.4272,70.3568,70.3568,197200.0
2014-11-26 15:00:00,99.94,100.02,99.93,99.95,208600.0,70.3639,70.4202,70.3568,70.3709,208600.0
2014-11-26 15:10:00,99.95,100.02,99.82,99.98,322800.0,70.3709,70.4202,70.2794,70.392,322800.0
2014-11-26 15:20:00,99.98,100.06,99.95,100.02,181200.0,70.392,70.4484,70.3709,70.4202,181200.0
2014-11-26 15:30:00,100.02,100.05,99.99,100.04,161900.0,70.4202,70.4413,70.3991,70.4343,161900.0
2014-11-26 15:40:00,100.05,100.1,100.0,100.06,297700.0,70.4413,70.4765,70.4061,70.4484,297700.0
2014-11-26 15:50:00,100.06,100.32,100.05,100.29,588700.0,70.4484,70.6314,70.4413,70.6103,588700.0
2014-11-28 09:30:00,100.99,101.22,100.33,101.13,916500.0,71.1031,71.2651,70.6385,71.2017,916500.0
2014-11-28 09:40:00,101.11,101.33,100.81,100.84,369200.0,71.1876,71.3425,70.9764,70.9975,369200.0
2014-11-28 09:50:00,100.83,100.85,100.43,100.78,357700.0,70.9905,71.0046,70.7089,70.9553,357700.0
2014-11-28 10:00:00,100.78,100.88,100.61,100.85,266400.0,70.9553,71.0257,70.8356,71.0046,266400.0
2014-11-28 10:10:00,100.85,101.02,100.49,100.69,410800.0,71.0046,71.1243,70.7511,70.8919,410800.0
2014-11-28 10:20:00,100.66,100.93,100.63,100.7,204200.0,70.8708,71.0609,70.8497,70.899,204200.0
2014-11-28 10:30:00,100.69,101.12,100.53,100.95,268400.0,70.8919,71.1947,70.7793,71.075,268400.0
2014-11-28 10:40:00,100.96,101.13,100.93,101.02,167600.0,71.082,71.2017,71.0609,71.1243,167600.0
2014-11-28 10:50:00,101.05,101.12,100.93,100.97,154600.0,71.1454,71.1947,71.0609,71.0891,154600.0
2014-11-28 11:00:00,100.95,101.12,100.88,101.08,240600.0,71.075,71.1947,71.0257,71.1665,240600.0
2014-11-28 11:10:00,101.08,101.12,100.96,101.07,168100.0,71.1665,71.1947,71.082,71.1595,168100.0
2014-11-28 11:20:00,101.07,101.13,100.82,100.84,185500.0,71.1595,71.2017,70.9834,70.9975,185500.0
2014-11-28 11:30:00,100.84,101.03,100.83,100.98,158400.0,70.9975,71.1313,70.9905,71.0961,158400.0
2014-11-28 11:40:00,101.0,101.01,100.88,100.97,124600.0,71.1102,71.1172,71.0257,71.0891,124600.0
2014-11-28 11:50:00,100.97,101.0,100.58,100.63,132500.0,71.0891,71.1102,70.8145,70.8497,132500.0
2014-11-28 12:00:00,100.62,100.65,100.5,100.54,142300.0,70.8426,70.8638,70.7581,70.7863,142300.0
2014-11-28 12:10:00,100.52,100.73,100.51,100.68,183800.0,70.7722,70.9201,70.7652,70.8849,183800.0
2014-11-28 12:20:00,100.69,100.83,100.31,100.31,146100.0,70.8919,70.9905,70.6244,70.6244,146100.0
2014-11-28 12:30:00,100.31,100.34,99.95,100.0,340300.0,70.6244,70.6455,70.3709,70.4061,340300.0
2014-11-28 12:40:00,99.97,100.1,99.7,100.08,274800.0,70.385,70.4765,70.1949,70.4624,274800.0
2014-11-28 12:50:00,100.08,100.33,100.04,100.2,599400.0,70.4624,70.6385,70.4343,70.5469,599400.0
2014-12-01 09:30:00,99.89,100.47,99.77,100.06,667700.0,70.3287,70.737,70.2442,70.4484,667700.0
2014-12-01 09:40:00,100.06,100.54,99.86,100.4,602000.0,70.4484,70.7863,70.3075,70.6877,602000.0
2014-12-01 09:50:00,100.34,101.77,100.23,101.37,710100.0,70.6455,71.6523,70.568,71.3707,710100.0
2014-12-01 10:00:00,101.28,101.72,101.23,101.67,623900.0,71.3073,71.6171,71.2721,71.5819,623900.0
2014-12-01 10:10:00,101.68,101.9,101.36,101.78,588100.0,71.5889,71.7438,71.3636,71.6593,588100.0
2014-12-01 10:20:00,101.78,101.99,101.41,101.51,482100.0,71.6593,71.8072,71.3988,71.4692,482100.0
2014-12-01 10:30:00,101.51,101.6,101.3,101.36,240800.0,71.4692,71.5326,71.3214,71.3636,240800.0
2014-12-01 10:40:00,101.39,101.47,101.22,101.45,238000.0,71.3848,71.4411,71.2651,71.427,238000.0
2014-12-01 10:50:00,101.47,101.47,101.03,101.12,205700.0,71.4411,71.4411,71.1313,71.1947,205700.0
2014-12-01 11:00:00,101.12,101.2,100.72,100.73,304700.0,71.1947,71.251,70.913,70.9201,304700.0
2014-12-01 11:10:00,100.73,101.01,100.46,100.76,305100.0,70.9201,71.1172,70.73,70.9412,305100.0
2014-12-01 11:20:00,100.75,101.13,100.75,101.04,199500.0,70.9342,71.2017,70.9342,71.1383,199500.0
2014-12-01 11:30:00,101.05,101.12,100.57,100.6,160300.0,71.1454,71.1947,70.8074,70.8286,160300.0
2014-12-01 11:40:00,100.59,100.88,100.52,100.7,160400.0,70.8215,71.0257,70.7722,70.899,160400.0
2014-12-01 11:50:00,100.69,100.77,100.42,100.75,142100.0,70.8919,70.9482,70.7018,70.9342,142100.0
2014-12-01 12:00:00,100.76,100.91,100.7,100.85,124600.0,70.9412,71.0468,70.899,71.0046,124600.0
2014-12-01 12:10:00,100.85,100.91,100.73,100.8,109600.0,71.0046,71.0468,70.9201,70.9694,109600.0
2014-12-01 12:20:00,100.8,100.92,100.67,100.81,128100.0,70.9694,71.0539,70.8778,70.9764,128100.0
2014-12-01 12:30:00,100.81,100.9,100.57,100.58,138700.0,70.9764,71.0398,70.8074,70.8145,138700.0
2014-12-01 12:40:00,100.56,100.57,100.33,100.4,159800.0,70.8004,70.8074,70.6385,70.6877,159800.0
2014-12-01 12:50:00,100.41,100.61,100.33,100.58,179900.0,70.6948,70.8356,70.6385,70.8145,179900.0
2014-12-01 13:00:00,100.59,100.71,100.55,100.65,128700.0,70.8215,70.906,70.7933,70.8638,128700.0
2014-12-01 13:10:00,100.64,100.7,100.56,100.6,138600.0,70.8567,70.899,70.8004,70.8286,138600.0
2014-12-01 13:20:00,100.6,100.81,100.59,100.61,198700.0,70.8286,70.9764,70.8215,70.8356,198700.0
2014-12-01 13:30:00,100.61,100.69,100.33,100.6,368900.0,70.8356,70.8919,70.6385,70.8286,368900.0
2014-12-01 13:40:00,100.61,100.65,100.44,100.53,90300.0,70.8356,70.8638,70.7159,70.7793,90300.0
2014-12-01 13:50:00,100.51,100.55,100.32,100.4,123100.0,70.7652,70.7933,70.6314,70.6877,123100.0
2014-12-01 14:00:00,100.39,100.44,100.29,100.32,158900.0,70.6807,70.7159,70.6103,70.6314,158900.0
2014-12-01 14:10:00,100.34,100.34,100.11,100.14,225200.0,70.6455,70.6455,70.4836,70.5047,225200.0
2014-12-01 14:20:00,100.14,100.17,99.9,100.0,327700.0,70.5047,70.5258,70.3357,70.4061,327700.0
2014-12-01 14:30:00,100.0,100.24,99.81,100.14,361200.0,70.4061,70.5751,70.2723,70.5047,361200.0
2014-12-01 14:40:00,100.14,100.2,99.96,100.02,323900.0,70.5047,70.5469,70.378,70.4202,323900.0
2014-12-01 14:50:00,100.03,100.46,99.98,100.45,189500.0,70.4272,70.73,70.392,70.7229,189500.0
2014-12-01 15:00:00,100.44,100.7,100.42,100.66,395900.0,70.7159,70.899,70.7018,70.8708,395900.0
2014-12-01 15:10:00,100.65,100.7,100.48,100.59,195100.0,70.8638,70.899,70.7441,70.8215,195100.0
2014-12-01 15:20:00,100.56,100.79,100.48,100.51,311700.0,70.8004,70.9623,70.7441,70.7652,311700.0
2014-12-01 15:30:00,100.51,100.58,100.37,100.53,243300.0,70.7652,70.8145,70.6666,70.7793,243300.0
2014-12-01 15:40:00,100.54,100.59,100.41,100.51,284100.0,70.7863,70.8215,70.6948,70.7652,284100.0
2014-12-01 15:50:00,100.51,100.67,100.39,100.55,603200.0,70.7652,70.8778,70.6807,70.7933,603200.0
2014-12-02 09:30:00,101.17,101.76,101.02,101.46,686800.0,71.2299,71.6453,71.1243,71.434,686800.0
2014-12-02 09:40:00,101.46,101.75,101.09,101.74,800100.0,71.434,71.6382,71.1735,71.6312,800100.0
2014-12-02 09:50:00,101.73,101.87,101.41,101.63,540200.0,71.6241,71.7227,71.3988,71.5537,540200.0
2014-12-02 10:00:00,101.61,101.78,101.4,101.74,449700.0,71.5397,71.6593,71.3918,71.6312,449700.0
2014-12-02 10:10:00,101.75,101.94,101.55,101.64,420400.0,71.6382,71.772,71.4974,71.5608,420400.0
2014-12-02 10:20:00,101.63,101.82,101.62,101.76,230400.0,71.5537,71.6875,71.5467,71.6453,230400.0
2014-12-02 10:30:00,101.76,101.78,101.56,101.62,297100.0,71.6453,71.6593,71.5044,71.5467,297100.0
2014-12-02 10:40:00,101.61,101.93,101.59,101.77,359900.0,71.5397,71.765,71.5256,71.6523,359900.0
2014-12-02 10:50:00,101.75,102.16,101.7,101.96,483500.0,71.6382,71.9269,71.603,71.7861,483500.0
2014-12-02 11:00:00,101.95,101.98,101.72,101.77,384600.0,71.779,71.8002,71.6171,71.6523,384600.0
2014-12-02 11:10:00,101.78,101.81,101.6,101.75,370400.0,71.6593,71.6805,71.5326,71.6382,370400.0
2014-12-02 11:20:00,101.74,101.99,101.67,101.9,456000.0,71.6312,71.8072,71.5819,71.7438,456000.0
2014-12-02 11:30:00,101.89,101.99,101.59,101.64,372900.0,71.7368,71.8072,71.5256,71.5608,372900.0
2014-12-02 11:40:00,101.64,102.01,101.61,101.78,248900.0,71.5608,71.8213,71.5397,71.6593,248900.0
2014-12-02 11:50:00,101.78,101.95,101.55,101.91,343500.0,71.6593,71.779,71.4974,71.7509,343500.0
2014-12-02 12:00:00,101.9,101.94,101.67,101.74,240100.0,71.7438,71.772,71.5819,71.6312,240100.0
2014-12-02 12:10:00,101.73,101.83,101.61,101.78,257000.0,71.6241,71.6945,71.5397,71.6593,257000.0
2014-12-02 12:20:00,101.8,101.87,101.72,101.72,90500.0,71.6734,71.7227,71.6171,71.6171,90500.0
2014-12-02 12:30:00,101.72,101.91,101.7,101.91,221700.0,71.6171,71.7509,71.603,71.7509,221700.0
2014-12-02 12:40:00,101.91,101.95,101.74,101.89,212600.0,71.7509,71.779,71.6312,71.7368,212600.0
2014-12-02 12:50:00,101.88,101.95,101.82,101.9,128500.0,71.7297,71.779,71.6875,71.7438,128500.0
2014-12-02 13:00:00,101.9,101.96,101.71,101.86,190400.0,71.7438,71.7861,71.6101,71.7157,190400.0
2014-12-02 13:10:00,101.85,101.93,101.77,101.85,180600.0,71.7086,71.765,71.6523,71.7086,180600.0
2014-12-02 13:20:00,101.87,101.95,101.85,101.88,283600.0,71.7227,71.779,71.7086,71.7297,283600.0
2014-12-02 13:30:00,101.87,101.95,101.86,101.9,277400.0,71.7227,71.779,71.7157,71.7438,277400.0
2014-12-02 13:40:00,101.91,101.93,101.78,101.92,215200.0,71.7509,71.765,71.6593,71.7579,215200.0
2014-12-02 13:50:00,101.91,101.93,101.81,101.88,281800.0,71.7509,71.765,71.6805,71.7297,281800.0
2014-12-02 14:00:00,101.88,102.09,101.87,101.96,305300.0,71.7297,71.8776,71.7227,71.7861,305300.0
2014-12-02 14:10:00,101.98,102.28,101.96,102.16,269500.0,71.8002,72.0114,71.7861,71.9269,269500.0
2014-12-02 14:20:00,102.17,102.5,102.09,102.48,385200.0,71.9339,72.1663,71.8776,72.1522,385200.0
2014-12-02 14:30:00,102.48,102.61,102.31,102.42,295900.0,72.1522,72.2437,72.0325,72.1099,295900.0
2014-12-02 14:40:00,102.42,102.78,102.31,102.77,330100.0,72.1099,72.3634,72.0325,72.3564,330100.0
2014-12-02 14:50:00,102.76,102.76,102.52,102.65,272700.0,72.3493,72.3493,72.1803,72.2719,272700.0
2014-12-02 15:00:00,102.67,102.67,102.43,102.55,251000.0,72.286,72.286,72.117,72.2015,251000.0
2014-12-02 15:10:00,102.55,102.56,102.41,102.5,234200.0,72.2015,72.2085,72.1029,72.1663,234200.0
2014-12-02 15:20:00,102.49,102.51,102.35,102.41,238000.0,72.1592,72.1733,72.0607,72.1029,238000.0
2014-12-02 15:30:00,102.41,102.57,102.3,102.38,349300.0,72.1029,72.2156,72.0255,72.0818,349300.0
2014-12-02 15:40:00,102.39,102.39,102.19,102.28,444300.0,72.0888,72.0888,71.948,72.0114,444300.0
2014-12-02 15:50:00,102.29,102.29,102.05,102.19,743800.0,72.0184,72.0184,71.8494,71.948,743800.0
2014-12-03 09:30:00,103.02,103.08,102.12,102.6,808200.0,72.5324,72.5746,71.8987,72.2367,808200.0
2014-12-03 09:40:00,102.6,102.61,102.2,102.37,404800.0,72.2367,72.2437,71.955,72.0747,404800.0
2014-12-03 09:50:00,102.37,102.5,101.62,101.89,417100.0,72.0747,72.1663,71.5467,71.7368,417100.0
2014-12-03 10:00:00,101.9,101.98,100.84,100.94,648000.0,71.7438,71.8002,70.9975,71.0679,648000.0
2014-12-03 10:10:00,100.98,101.25,100.85,100.93,467000.0,71.0961,71.2862,71.0046,71.0609,467000.0
2014-12-03 10:20:00,100.95,101.09,100.68,100.94,368100.0,71.075,71.1735,70.8849,71.0679,368100.0
2014-12-03 10:30:00,100.92,101.14,100.79,100.85,314600.0,71.0539,71.2087,70.9623,71.0046,314600.0
2014-12-03 10:40:00,100.82,100.95,100.67,100.67,268000.0,70.9834,71.075,70.8778,70.8778,268000.0
2014-12-03 10:50:00,100.67,100.78,100.44,100.48,346600.0,70.8778,70.9553,70.7159,70.7441,346600.0
2014-12-03 11:00:00,100.46,100.53,100.1,100.13,544900.0,70.73,70.7793,70.4765,70.4976,544900.0
2014-12-03 11:10:00,100.11,100.6,100.04,100.51,406400.0,70.4836,70.8286,70.4343,70.7652,406400.0
2014-12-03 11:20:00,100.52,100.74,100.31,100.54,216600.0,70.7722,70.9271,70.6244,70.7863,216600.0
2014-12-03 11:30:00,100.52,100.67,100.26,100.3,279500.0,70.7722,70.8778,70.5892,70.6173,279500.0
2014-12-03 11:40:00,100.31,100.45,100.11,100.38,227100.0,70.6244,70.7229,70.4836,70.6737,227100.0
2014-12-03 11:50:00,100.38,100.39,100.12,100.2,187500.0,70.6737,70.6807,70.4906,70.5469,187500.0
2014-12-03 12:00:00,100.21,100.37,100.18,100.29,169500.0,70.554,70.6666,70.5328,70.6103,169500.0
2014-12-03 12:10:00,100.3,100.33,100.1,100.17,169900.0,70.6173,70.6385,70.4765,70.5258,169900.0
2014-12-03 12:20:00,100.18,100.3,100.07,100.08,148700.0,70.5328,70.6173,70.4554,70.4624,148700.0
2014-12-03 12:30:00,100.1,100.33,100.04,100.16,173500.0,70.4765,70.6385,70.4343,70.5188,173500.0
2014-12-03 12:40:00,100.15,100.32,100.04,100.16,232000.0,70.5117,70.6314,70.4343,70.5188,232000.0
2014-12-03 12:50:00,100.15,100.27,100.06,100.12,141400.0,70.5117,70.5962,70.4484,70.4906,141400.0
2014-12-03 13:00:00,100.12,100.2,100.03,100.03,150300.0,70.4906,70.5469,70.4272,70.4272,150300.0
2014-12-03 13:10:00,100.04,100.24,99.96,100.08,290600.0,70.4343,70.5751,70.378,70.4624,290600.0
2014-12-03 13:20:00,100.08,100.09,99.91,100.01,230700.0,70.4624,70.4695,70.3427,70.4132,230700.0
2014-12-03 13:30:00,99.99,100.06,99.86,100.0,331200.0,70.3991,70.4484,70.3075,70.4061,331200.0
2014-12-03 13:40:00,100.01,100.13,99.96,100.08,303900.0,70.4132,70.4976,70.378,70.4624,303900.0
2014-12-03 13:50:00,100.08,100.23,99.96,100.18,341200.0,70.4624,70.568,70.378,70.5328,341200.0
2014-12-03 14:00:00,100.18,100.23,100.04,100.21,188700.0,70.5328,70.568,70.4343,70.554,188700.0
2014-12-03 14:10:00,100.21,100.23,100.08,100.19,158600.0,70.554,70.568,70.4624,70.5399,158600.0
2014-12-03 14:20:00,100.19,100.32,100.13,100.26,232200.0,70.5399,70.6314,70.4976,70.5892,232200.0
2014-12-03 14:30:00,100.26,100.26,100.15,100.22,156800.0,70.5892,70.5892,70.5117,70.561,156800.0
2014-12-03 14:40:00,100.22,100.27,100.15,100.17,232600.0,70.561,70.5962,70.5117,70.5258,232600.0
2014-12-03 14:50:00,100.17,100.25,100.11,100.2,146600.0,70.5258,70.5821,70.4836,70.5469,146600.0
2014-12-03 15:00:00,100.2,100.3,100.16,100.27,246100.0,70.5469,70.6173,70.5188,70.5962,246100.0
2014-12-03 15:10:00,100.28,100.42,100.2,100.27,398600.0,70.6033,70.7018,70.5469,70.5962,398600.0
2014-12-03 15:20:00,100.29,100.36,100.17,100.31,358200.0,70.6103,70.6596,70.5258,70.6244,358200.0
2014-12-03 15:30:00,100.32,100.38,100.2,100.23,303400.0,70.6314,70.6737,70.5469,70.568,303400.0
2014-12-03 15:40:00,100.23,100.26,100.07,100.14,594400.0,70.568,70.5892,70.4554,70.5047,594400.0
2014-12-03 15:50:00,100.14,100.88,100.12,100.67,1697800.0,70.5047,71.0257,70.4906,70.8778,1697800.0
2014-12-04 09:30:00,100.77,100.91,99.86,100.33,667600.0,70.9482,71.0468,70.3075,70.6385,667600.0
2014-12-04 09:40:00,100.33,100.73,100.33,100.71,245700.0,70.6385,70.9201,70.6385,70.906,245700.0
2014-12-04 09:50:00,100.74,100.98,100.53,100.66,321400.0,70.9271,71.0961,70.7793,70.8708,321400.0
2014-12-04 10:00:00,100.64,100.84,100.57,100.71,157700.0,70.8567,70.9975,70.8074,70.906,157700.0
2014-12-04 10:10:00,100.71,101.13,100.68,100.96,258500.0,70.906,71.2017,70.8849,71.082,258500.0
2014-12-04 10:20:00,100.96,101.13,100.87,101.03,162400.0,71.082,71.2017,71.0186,71.1313,162400.0
2014-12-04 10:30:00,101.06,101.12,100.69,100.89,211500.0,71.1524,71.1947,70.8919,71.0327,211500.0
2014-12-04 10:40:00,100.88,100.93,100.59,100.75,195700.0,71.0257,71.0609,70.8215,70.9342,195700.0
2014-12-04 10:50:00,100.77,100.88,100.69,100.84,179200.0,70.9482,71.0257,70.8919,70.9975,179200.0
2014-12-04 11:00:00,100.82,100.89,100.63,100.85,143400.0,70.9834,71.0327,70.8497,71.0046,143400.0
2014-12-04 11:10:00,100.86,100.99,100.79,100.94,168900.0,71.0116,71.1031,70.9623,71.0679,168900.0
2014-12-04 11:20:00,100.93,101.09,100.76,100.8,192300.0,71.0609,71.1735,70.9412,70.9694,192300.0
2014-12-04 11:30:00,100.82,101.13,100.52,101.11,195600.0,70.9834,71.2017,70.7722,71.1876,195600.0
2014-12-04 11:40:00,101.13,101.29,101.09,101.16,196200.0,71.2017,71.3144,71.1735,71.2228,196200.0
2014-12-04 11:50:00,101.16,101.22,101.02,101.19,194500.0,71.2228,71.2651,71.1243,71.2439,194500.0
2014-12-04 12:00:00,101.18,101.5,101.13,101.5,255800.0,71.2369,71.4622,71.2017,71.4622,255800.0
2014-12-04 12:10:00,101.49,101.65,101.43,101.64,236000.0,71.4552,71.5678,71.4129,71.5608,236000.0
2014-12-04 12:20:00,101.63,101.88,101.59,101.79,212200.0,71.5537,71.7297,71.5256,71.6664,212200.0
2014-12-04 12:30:00,101.81,102.03,101.71,101.79,369700.0,71.6805,71.8354,71.6101,71.6664,369700.0
2014-12-04 12:40:00,101.78,101.93,101.75,101.91,164200.0,71.6593,71.765,71.6382,71.7509,164200.0
2014-12-04 12:50:00,101.92,101.93,101.69,101.79,171700.0,71.7579,71.765,71.596,71.6664,171700.0
2014-12-04 13:00:00,101.79,101.84,101.62,101.75,138700.0,71.6664,71.7016,71.5467,71.6382,138700.0
2014-12-04 13:10:00,101.74,101.86,101.72,101.84,223300.0,71.6312,71.7157,71.6171,71.7016,223300.0
2014-12-04 13:20:00,101.83,101.9,101.72,101.72,166000.0,71.6945,71.7438,71.6171,71.6171,166000.0
2014-12-04 13:30:00,101.73,101.76,101.56,101.68,134200.0,71.6241,71.6453,71.5044,71.5889,134200.0
2014-12-04 13:40:00,101.67,101.79,101.63,101.69,114600.0,71.5819,71.6664,71.5537,71.596,114600.0
2014-12-04 13:50:00,101.68,101.87,101.67,101.76,155800.0,71.5889,71.7227,71.5819,71.6453,155800.0
2014-12-04 14:00:00,101.77,101.87,101.77,101.84,118600.0,71.6523,71.7227,71.6523,71.7016,118600.0
2014-12-04 14:10:00,101.84,101.87,101.69,101.71,167900.0,71.7016,71.7227,71.596,71.6101,167900.0
2014-12-04 14:20:00,101.71,101.82,101.67,101.72,135700.0,71.6101,71.6875,71.5819,71.6171,135700.0
2014-12-04 14:30:00,101.73,101.73,101.4,101.55,135100.0,71.6241,71.6241,71.3918,71.4974,135100.0
2014-12-04 14:40:00,101.54,101.65,101.52,101.59,123400.0,71.4904,71.5678,71.4763,71.5256,123400.0
2014-12-04 14:50:00,101.6,101.69,101.48,101.67,167400.0,71.5326,71.596,71.4481,71.5819,167400.0
2014-12-04 15:00:00,101.67,101.79,101.62,101.67,196200.0,71.5819,71.6664,71.5467,71.5819,196200.0
2014-12-04 15:10:00,101.67,101.69,101.52,101.55,248400.0,71.5819,71.596,71.4763,71.4974,248400.0
2014-12-04 15:20:00,101.55,101.55,101.1,101.27,726900.0,71.4974,71.4974,71.1806,71.3003,726900.0
2014-12-04 15:30:00,101.24,101.59,101.2,101.55,644200.0,71.2791,71.5256,71.251,71.4974,644200.0
2014-12-04 15:40:00,101.55,101.65,101.33,101.47,381600.0,71.4974,71.5678,71.3425,71.4411,381600.0
2014-12-04 15:50:00,101.48,101.93,101.47,101.82,1102500.0,71.4481,71.765,71.4411,71.6875,1102500.0
2014-12-05 09:30:00,102.32,102.99,102.2,102.49,776500.0,72.0395,72.5113,71.955,72.1592,776500.0
2014-12-05 09:40:00,102.46,102.86,102.15,102.82,459400.0,72.1381,72.4197,71.9198,72.3916,459400.0
2014-12-05 09:50:00,102.85,103.96,102.53,103.57,1268300.0,72.4127,73.1942,72.1874,72.9196,1268300.0
2014-12-05 10:00:00,103.55,103.87,103.18,103.48,968800.0,72.9055,73.1308,72.645,72.8562,968800.0
2014-12-05 10:10:00,103.49,104.64,103.49,104.61,927300.0,72.8633,73.673,72.8633,73.6518,927300.0
2014-12-05 10:20:00,104.61,104.62,103.95,104.22,783200.0,73.6518,73.6589,73.1872,73.3773,783200.0
2014-12-05 10:30:00,104.16,104.2,103.88,104.0,476400.0,73.335,73.3632,73.1379,73.2224,476400.0
2014-12-05 10:40:00,104.0,104.27,103.9,104.07,437000.0,73.2224,73.4125,73.152,73.2716,437000.0
2014-12-05 10:50:00,104.07,104.16,103.75,103.81,302000.0,73.2716,73.335,73.0463,73.0886,302000.0
2014-12-05 11:00:00,103.81,104.39,103.8,104.38,360200.0,73.0886,73.4969,73.0815,73.4899,360200.0
2014-12-05 11:10:00,104.35,104.51,104.22,104.26,536400.0,73.4688,73.5814,73.3773,73.4054,536400.0
2014-12-05 11:20:00,104.25,104.62,104.24,104.62,485000.0,73.3984,73.6589,73.3913,73.6589,485000.0
2014-12-05 11:30:00,104.63,104.86,104.48,104.61,444200.0,73.6659,73.8279,73.5603,73.6518,444200.0
2014-12-05 11:40:00,104.62,104.74,104.57,104.61,254800.0,73.6589,73.7434,73.6237,73.6518,254800.0
2014-12-05 11:50:00,104.61,104.79,104.61,104.77,224000.0,73.6518,73.7786,73.6518,73.7645,224000.0
2014-12-05 12:00:00,104.77,104.91,104.75,104.89,268800.0,73.7645,73.8631,73.7504,73.849,268800.0
2014-12-05 12:10:00,104.88,105.34,104.87,105.21,755100.0,73.8419,74.1658,73.8349,74.0743,755100.0
2014-12-05 12:20:00,105.24,105.45,105.0,105.07,535500.0,74.0954,74.2432,73.9264,73.9757,535500.0
2014-12-05 12:30:00,105.09,105.13,104.89,104.94,214800.0,73.9898,74.0179,73.849,73.8842,214800.0
2014-12-05 12:40:00,104.93,105.09,104.83,105.0,192100.0,73.8771,73.9898,73.8067,73.9264,192100.0
2014-12-05 12:50:00,105.0,105.16,104.95,105.01,200500.0,73.9264,74.0391,73.8912,73.9335,200500.0
2014-12-05 13:00:00,105.02,105.13,104.83,104.89,242100.0,73.9405,74.0179,73.8067,73.849,242100.0
2014-12-05 13:10:00,104.9,105.03,104.7,104.95,141600.0,73.856,73.9475,73.7152,73.8912,141600.0
2014-12-05 13:20:00,104.95,105.13,104.85,105.1,140100.0,73.8912,74.0179,73.8208,73.9968,140100.0
2014-12-05 13:30:00,105.1,105.24,105.0,105.08,146700.0,73.9968,74.0954,73.9264,73.9827,146700.0
2014-12-05 13:40:00,105.07,105.1,104.92,104.93,161700.0,73.9757,73.9968,73.8701,73.8771,161700.0
2014-12-05 13:50:00,104.9,105.02,104.83,104.96,112800.0,73.856,73.9405,73.8067,73.8983,112800.0
2014-12-05 14:00:00,104.97,105.12,104.91,105.09,153400.0,73.9053,74.0109,73.8631,73.9898,153400.0
2014-12-05 14:10:00,105.07,105.16,104.94,105.06,132100.0,73.9757,74.0391,73.8842,73.9687,132100.0
2014-12-05 14:20:00,105.07,105.16,104.94,104.99,325500.0,73.9757,74.0391,73.8842,73.9194,325500.0
2014-12-05 14:30:00,104.99,105.02,104.88,104.95,140100.0,73.9194,73.9405,73.8419,73.8912,140100.0
2014-12-05 14:40:00,104.94,105.25,104.94,105.13,193500.0,73.8842,74.1024,73.8842,74.0179,193500.0
2014-12-05 14:50:00,105.14,105.15,104.97,105.04,202400.0,74.025,74.032,73.9053,73.9546,202400.0
2014-12-05 15:00:00,105.03,105.04,104.82,104.95,220300.0,73.9475,73.9546,73.7997,73.8912,220300.0
2014-12-05 15:10:00,104.96,105.09,104.93,105.06,203800.0,73.8983,73.9898,73.8771,73.9687,203800.0
2014-12-05 15:20:00,105.05,105.06,104.91,105.0,307600.0,73.9616,73.9687,73.8631,73.9264,307600.0
2014-12-05 15:30:00,105.0,105.03,104.58,104.61,385000.0,73.9264,73.9475,73.6307,73.6518,385000.0
2014-12-05 15:40:00,104.62,104.73,104.37,104.41,444700.0,73.6589,73.7363,73.4829,73.511,444700.0
2014-12-05 15:50:00,104.43,104.78,104.32,104.59,980400.0,73.5251,73.7715,73.4477,73.6378,980400.0
2014-12-08 09:30:00,105.05,106.76,104.98,106.66,1106500.0,73.9616,75.1656,73.9123,75.0952,1106500.0
2014-12-08 09:40:00,106.68,106.85,106.5,106.56,651900.0,75.1092,75.2289,74.9825,75.0248,651900.0
2014-12-08 09:50:00,106.56,106.83,106.5,106.61,556800.0,75.0248,75.2149,74.9825,75.06,556800.0
2014-12-08 10:00:00,106.61,106.66,106.2,106.27,334500.0,75.06,75.0952,74.7713,74.8206,334500.0
2014-12-08 10:10:00,106.28,106.7,106.15,106.59,429100.0,74.8276,75.1233,74.7361,75.0459,429100.0
2014-12-08 10:20:00,106.6,107.3,106.5,107.06,465000.0,75.0529,75.5458,74.9825,75.3768,465000.0
2014-12-08 10:30:00,107.07,107.13,106.77,106.91,369500.0,75.3838,75.4261,75.1726,75.2712,369500.0
2014-12-08 10:40:00,106.88,107.0,106.74,106.85,236700.0,75.2501,75.3345,75.1515,75.2289,236700.0
2014-12-08 10:50:00,106.85,107.04,106.68,107.04,328500.0,75.2289,75.3627,75.1092,75.3627,328500.0
2014-12-08 11:00:00,107.04,107.17,106.82,106.85,299900.0,75.3627,75.4542,75.2078,75.2289,299900.0
2014-12-08 11:10:00,106.85,107.2,106.83,107.08,254300.0,75.2289,75.4754,75.2149,75.3909,254300.0
2014-12-08 11:20:00,107.08,107.21,106.84,106.89,348800.0,75.3909,75.4824,75.2219,75.2571,348800.0
2014-12-08 11:30:00,106.91,107.13,106.91,107.0,176300.0,75.2712,75.4261,75.2712,75.3345,176300.0
2014-12-08 11:40:00,106.99,107.18,106.96,107.18,234500.0,75.3275,75.4613,75.3064,75.4613,234500.0
2014-12-08 11:50:00,107.18,107.4,107.12,107.4,358500.0,75.4613,75.6162,75.419,75.6162,358500.0
2014-12-08 12:00:00,107.4,107.58,107.3,107.42,319200.0,75.6162,75.7429,75.5458,75.6302,319200.0
2014-12-08 12:10:00,107.42,107.42,106.31,106.63,469700.0,75.6302,75.6302,74.8487,75.074,469700.0
2014-12-08 12:20:00,106.64,106.67,106.27,106.56,223700.0,75.0811,75.1022,74.8206,75.0248,223700.0
2014-12-08 12:30:00,106.56,106.6,106.31,106.4,231400.0,75.0248,75.0529,74.8487,74.9121,231400.0
2014-12-08 12:40:00,106.39,106.44,106.18,106.22,229800.0,74.9051,74.9403,74.7572,74.7854,229800.0
2014-12-08 12:50:00,106.21,106.28,105.8,105.92,230200.0,74.7783,74.8276,74.4897,74.5742,230200.0
2014-12-08 13:00:00,105.94,106.27,105.92,106.0,202700.0,74.5882,74.8206,74.5742,74.6305,202700.0
2014-12-08 13:10:00,106.0,106.22,105.97,106.01,149300.0,74.6305,74.7854,74.6094,74.6375,149300.0
2014-12-08 13:20:00,106.01,106.03,105.76,105.96,121600.0,74.6375,74.6516,74.4615,74.6023,121600.0
2014-12-08 13:30:00,105.97,106.0,105.36,105.41,226400.0,74.6094,74.6305,74.1799,74.2151,226400.0
2014-12-08 13:40:00,105.42,105.46,104.92,105.35,380900.0,74.2221,74.2503,73.8701,74.1728,380900.0
2014-12-08 13:50:00,105.38,105.76,105.36,105.46,171800.0,74.194,74.4615,74.1799,74.2503,171800.0
2014-12-08 14:00:00,105.47,105.91,105.32,105.9,193900.0,74.2573,74.5671,74.1517,74.5601,193900.0
2014-12-08 14:10:00,105.87,105.89,105.55,105.75,160200.0,74.539,74.553,74.3137,74.4545,160200.0
2014-12-08 14:20:00,105.71,106.04,105.65,105.68,236300.0,74.4263,74.6586,74.3841,74.4052,236300.0
2014-12-08 14:30:00,105.69,105.93,105.66,105.75,172900.0,74.4122,74.5812,74.3911,74.4545,172900.0
2014-12-08 14:40:00,105.75,105.75,105.55,105.67,172100.0,74.4545,74.4545,74.3137,74.3981,172100.0
2014-12-08 14:50:00,105.68,105.8,105.54,105.72,149100.0,74.4052,74.4897,74.3066,74.4333,149100.0
2014-12-08 15:00:00,105.72,105.88,105.63,105.78,163300.0,74.4333,74.546,74.37,74.4756,163300.0
2014-12-08 15:10:00,105.78,105.93,105.67,105.74,161400.0,74.4756,74.5812,74.3981,74.4474,161400.0
2014-12-08 15:20:00,105.73,105.87,105.58,105.66,161500.0,74.4404,74.539,74.3348,74.3911,161500.0
2014-12-08 15:30:00,105.66,105.7,105.48,105.51,186500.0,74.3911,74.4193,74.2644,74.2855,186500.0
2014-12-08 15:40:00,105.52,105.73,105.4,105.45,265600.0,74.2925,74.4404,74.208,74.2432,265600.0
2014-12-08 15:50:00,105.45,105.64,105.33,105.58,574100.0,74.2432,74.377,74.1588,74.3348,574100.0
2014-12-09 09:30:00,103.81,104.47,102.76,103.06,950300.0,73.0886,73.5533,72.3493,72.5605,950300.0
2014-12-09 09:40:00,103.08,103.81,102.22,103.7,540800.0,72.5746,73.0886,71.9691,73.0111,540800.0
2014-12-09 09:50:00,103.64,103.81,103.4,103.45,295600.0,72.9689,73.0886,72.7999,72.8351,295600.0
2014-12-09 10:00:00,103.41,103.63,102.83,102.86,276600.0,72.807,72.9619,72.3986,72.4197,276600.0
2014-12-09 10:10:00,102.86,102.87,102.32,102.63,501200.0,72.4197,72.4268,72.0395,72.2578,501200.0
2014-12-09 10:20:00,102.62,103.04,102.59,102.99,360400.0,72.2508,72.5465,72.2296,72.5113,360400.0
2014-12-09 10:30:00,102.97,103.14,102.69,102.95,248800.0,72.4972,72.6169,72.3,72.4831,248800.0
2014-12-09 10:40:00,102.91,103.44,102.89,103.36,252400.0,72.4549,72.8281,72.4409,72.7718,252400.0
2014-12-09 10:50:00,103.37,103.68,103.27,103.61,235900.0,72.7788,72.9971,72.7084,72.9478,235900.0
2014-12-09 11:00:00,103.62,103.68,103.4,103.58,202700.0,72.9548,72.9971,72.7999,72.9267,202700.0
2014-12-09 11:10:00,103.55,103.81,103.54,103.8,127900.0,72.9055,73.0886,72.8985,73.0815,127900.0
2014-12-09 11:20:00,103.81,104.2,103.75,104.12,201600.0,73.0886,73.3632,73.0463,73.3068,201600.0
2014-12-09 11:30:00,104.12,104.26,104.04,104.24,164100.0,73.3068,73.4054,73.2505,73.3913,164100.0
2014-12-09 11:40:00,104.25,104.49,104.15,104.27,279200.0,73.3984,73.5673,73.328,73.4125,279200.0
2014-12-09 11:50:00,104.27,104.35,104.12,104.2,130700.0,73.4125,73.4688,73.3068,73.3632,130700.0
2014-12-09 12:00:00,104.2,104.28,104.01,104.24,95800.0,73.3632,73.4195,73.2294,73.3913,95800.0
2014-12-09 12:10:00,104.22,104.51,104.18,104.48,153800.0,73.3773,73.5814,73.3491,73.5603,153800.0
2014-12-09 12:20:00,104.47,104.87,104.46,104.85,172400.0,73.5533,73.8349,73.5462,73.8208,172400.0
2014-12-09 12:30:00,104.84,105.37,104.81,105.37,302200.0,73.8138,74.1869,73.7926,74.1869,302200.0
2014-12-09 12:40:00,105.38,105.5,104.97,105.08,237400.0,74.194,74.2785,73.9053,73.9827,237400.0
2014-12-09 12:50:00,105.06,105.15,104.98,105.13,127800.0,73.9687,74.032,73.9123,74.0179,127800.0
2014-12-09 13:00:00,105.13,105.36,105.11,105.35,139200.0,74.0179,74.1799,74.0039,74.1728,139200.0
2014-12-09 13:10:00,105.34,105.38,105.11,105.15,165600.0,74.1658,74.194,74.0039,74.032,165600.0
2014-12-09 13:20:00,105.13,105.15,104.95,105.02,122500.0,74.0179,74.032,73.8912,73.9405,122500.0
2014-12-09 13:30:00,105.01,105.39,104.99,105.38,248600.0,73.9335,74.201,73.9194,74.194,248600.0
2014-12-09 13:40:00,105.38,105.43,105.24,105.36,126300.0,74.194,74.2292,74.0954,74.1799,126300.0
2014-12-09 13:50:00,105.37,105.56,105.24,105.54,207100.0,74.1869,74.3207,74.0954,74.3066,207100.0
2014-12-09 14:00:00,105.54,105.86,105.53,105.84,308500.0,74.3066,74.5319,74.2996,74.5178,308500.0
2014-12-09 14:10:00,105.86,105.9,105.63,105.73,189900.0,74.5319,74.5601,74.37,74.4404,189900.0
2014-12-09 14:20:00,105.72,105.79,105.56,105.77,178400.0,74.4333,74.4826,74.3207,74.4685,178400.0
2014-12-09 14:30:00,105.78,105.89,105.45,105.51,145700.0,74.4756,74.553,74.2432,74.2855,145700.0
2014-12-09 14:40:00,105.51,105.54,105.32,105.34,143300.0,74.2855,74.3066,74.1517,74.1658,143300.0
2014-12-09 14:50:00,105.34,105.54,105.29,105.5,117100.0,74.1658,74.3066,74.1306,74.2785,117100.0
2014-12-09 15:00:00,105.52,105.72,105.51,105.64,191800.0,74.2925,74.4333,74.2855,74.377,191800.0
2014-12-09 15:10:00,105.63,105.81,105.6,105.8,158900.0,74.37,74.4967,74.3489,74.4897,158900.0
2014-12-09 15:20:00,105.8,105.8,105.66,105.68,144800.0,74.4897,74.4897,74.3911,74.4052,144800.0
2014-12-09 15:30:00,105.69,105.88,105.6,105.8,204500.0,74.4122,74.546,74.3489,74.4897,204500.0
2014-12-09 15:40:00,105.8,106.0,105.8,105.98,259700.0,74.4897,74.6305,74.4897,74.6164,259700.0
2014-12-09 15:50:00,105.98,106.0,105.88,105.9,354200.0,74.6164,74.6305,74.546,74.5601,354200.0
2014-12-10 09:30:00,105.89,106.48,105.54,106.09,623000.0,74.553,74.9684,74.3066,74.6938,623000.0
2014-12-10 09:40:00,106.09,106.36,106.06,106.15,344500.0,74.6938,74.8839,74.6727,74.7361,344500.0
2014-12-10 09:50:00,106.13,106.76,106.03,106.38,470300.0,74.722,75.1656,74.6516,74.898,470300.0
2014-12-10 10:00:00,106.4,106.51,106.06,106.1,258200.0,74.9121,74.9896,74.6727,74.7009,258200.0
2014-12-10 10:10:00,106.12,106.29,105.87,106.21,317900.0,74.715,74.8347,74.539,74.7783,317900.0
2014-12-10 10:20:00,106.21,106.36,105.88,106.04,209500.0,74.7783,74.8839,74.546,74.6586,209500.0
2014-12-10 10:30:00,106.07,106.07,105.28,105.46,343700.0,74.6798,74.6798,74.1236,74.2503,343700.0
2014-12-10 10:40:00,105.47,105.83,105.36,105.81,244300.0,74.2573,74.5108,74.1799,74.4967,244300.0
2014-12-10 10:50:00,105.81,106.1,105.62,106.09,224600.0,74.4967,74.7009,74.3629,74.6938,224600.0
2014-12-10 11:00:00,106.1,106.12,105.73,105.93,226000.0,74.7009,74.715,74.4404,74.5812,226000.0
2014-12-10 11:10:00,105.92,106.08,105.88,105.94,214300.0,74.5742,74.6868,74.546,74.5882,214300.0
2014-12-10 11:20:00,105.95,106.0,105.79,105.93,121700.0,74.5953,74.6305,74.4826,74.5812,121700.0
2014-12-10 11:30:00,105.89,105.89,105.62,105.75,122900.0,74.553,74.553,74.3629,74.4545,122900.0
2014-12-10 11:40:00,105.73,106.05,105.58,106.04,138400.0,74.4404,74.6657,74.3348,74.6586,138400.0
2014-12-10 11:50:00,106.05,106.28,106.05,106.27,169600.0,74.6657,74.8276,74.6657,74.8206,169600.0
2014-12-10 12:00:00,106.27,106.47,106.17,106.26,201400.0,74.8206,74.9614,74.7502,74.8135,201400.0
2014-12-10 12:10:00,106.25,106.32,105.92,105.97,180700.0,74.8065,74.8558,74.5742,74.6094,180700.0
2014-12-10 12:20:00,105.97,106.08,105.75,105.81,198300.0,74.6094,74.6868,74.4545,74.4967,198300.0
2014-12-10 12:30:00,105.84,105.88,105.53,105.6,154800.0,74.5178,74.546,74.2996,74.3489,154800.0
2014-12-10 12:40:00,105.58,105.93,105.5,105.84,154100.0,74.3348,74.5812,74.2785,74.5178,154100.0
2014-12-10 12:50:00,105.87,105.94,105.77,105.77,129400.0,74.539,74.5882,74.4685,74.4685,129400.0
2014-12-10 13:00:00,105.78,106.08,105.75,105.99,131900.0,74.4756,74.6868,74.4545,74.6234,131900.0
2014-12-10 13:10:00,106.02,106.27,106.01,106.06,172600.0,74.6446,74.8206,74.6375,74.6727,172600.0
2014-12-10 13:20:00,106.05,106.39,105.94,106.39,223500.0,74.6657,74.9051,74.5882,74.9051,223500.0
2014-12-10 13:30:00,106.37,106.4,106.21,106.33,150800.0,74.891,74.9121,74.7783,74.8628,150800.0
2014-12-10 13:40:00,106.33,106.38,105.79,105.83,209100.0,74.8628,74.898,74.4826,74.5108,209100.0
2014-12-10 13:50:00,105.83,105.99,105.62,105.64,202700.0,74.5108,74.6234,74.3629,74.377,202700.0
2014-12-10 14:00:00,105.66,105.82,105.48,105.57,196800.0,74.3911,74.5037,74.2644,74.3277,196800.0
2014-12-10 14:10:00,105.57,105.8,105.45,105.73,243900.0,74.3277,74.4897,74.2432,74.4404,243900.0
2014-12-10 14:20:00,105.71,105.72,105.36,105.47,227000.0,74.4263,74.4333,74.1799,74.2573,227000.0
2014-12-10 14:30:00,105.45,105.47,105.09,105.2,264300.0,74.2432,74.2573,73.9898,74.0672,264300.0
2014-12-10 14:40:00,105.21,105.25,104.82,105.12,303700.0,74.0743,74.1024,73.7997,74.0109,303700.0
2014-12-10 14:50:00,105.14,105.14,104.61,104.62,228800.0,74.025,74.025,73.6518,73.6589,228800.0
2014-12-10 15:00:00,104.63,104.89,104.47,104.87,296300.0,73.6659,73.849,73.5533,73.8349,296300.0
2014-12-10 15:10:00,104.87,105.55,104.85,105.49,260000.0,73.8349,74.3137,73.8208,74.2714,260000.0
2014-12-10 15:20:00,105.49,105.52,105.19,105.32,172100.0,74.2714,74.2925,74.0602,74.1517,172100.0
2014-12-10 15:30:00,105.33,105.62,105.17,105.42,223200.0,74.1588,74.3629,74.0461,74.2221,223200.0
2014-12-10 15:40:00,105.4,105.45,104.82,104.86,319800.0,74.208,74.2432,73.7997,73.8279,319800.0
2014-12-10 15:50:00,104.84,105.07,104.72,104.85,634900.0,73.8138,73.9757,73.7293,73.8208,634900.0
2014-12-11 09:30:00,105.23,106.13,104.44,106.08,708400.0,74.0884,74.722,73.5321,74.6868,708400.0
2014-12-11 09:40:00,106.06,106.27,105.65,106.2,412900.0,74.6727,74.8206,74.3841,74.7713,412900.0
2014-12-11 09:50:00,106.17,106.84,106.1,106.73,531800.0,74.7502,75.2219,74.7009,75.1444,531800.0
2014-12-11 10:00:00,106.72,106.75,106.24,106.26,283700.0,75.1374,75.1585,74.7995,74.8135,283700.0
2014-12-11 10:10:00,106.26,106.41,105.88,106.2,262900.0,74.8135,74.9191,74.546,74.7713,262900.0
2014-12-11 10:20:00,106.19,106.65,106.17,106.51,280600.0,74.7643,75.0881,74.7502,74.9896,280600.0
2014-12-11 10:30:00,106.54,106.74,106.46,106.72,250500.0,75.0107,75.1515,74.9543,75.1374,250500.0
2014-12-11 10:40:00,106.72,106.9,106.6,106.83,298300.0,75.1374,75.2641,75.0529,75.2149,298300.0
2014-12-11 10:50:00,106.83,106.9,106.44,106.55,261800.0,75.2149,75.2641,74.9403,75.0177,261800.0
2014-12-11 11:00:00,106.55,106.66,106.36,106.39,183800.0,75.0177,75.0952,74.8839,74.9051,183800.0
2014-12-11 11:10:00,106.39,106.42,106.11,106.16,175500.0,74.9051,74.9262,74.7079,74.7431,175500.0
2014-12-11 11:20:00,106.16,106.4,106.0,106.02,175700.0,74.7431,74.9121,74.6305,74.6446,175700.0
2014-12-11 11:30:00,106.05,106.22,105.91,106.11,153900.0,74.6657,74.7854,74.5671,74.7079,153900.0
2014-12-11 11:40:00,106.11,106.15,105.83,105.98,123900.0,74.7079,74.7361,74.5108,74.6164,123900.0
2014-12-11 11:50:00,105.98,106.36,105.95,106.29,169900.0,74.6164,74.8839,74.5953,74.8347,169900.0
2014-12-11 12:00:00,106.3,106.35,106.02,106.08,119700.0,74.8417,74.8769,74.6446,74.6868,119700.0
2014-12-11 12:10:00,106.09,106.09,105.49,105.82,211200.0,74.6938,74.6938,74.2714,74.5037,211200.0
2014-12-11 12:20:00,105.81,105.9,105.57,105.62,121800.0,74.4967,74.5601,74.3277,74.3629,121800.0
2014-12-11 12:30:00,105.62,105.78,105.59,105.75,197500.0,74.3629,74.4756,74.3418,74.4545,197500.0
2014-12-11 12:40:00,105.75,105.76,105.48,105.65,122800.0,74.4545,74.4615,74.2644,74.3841,122800.0
2014-12-11 12:50:00,105.68,106.07,105.68,105.94,123200.0,74.4052,74.6798,74.4052,74.5882,123200.0
2014-12-11 13:00:00,105.93,105.97,105.82,105.9,129200.0,74.5812,74.6094,74.5037,74.5601,129200.0
2014-12-11 13:10:00,105.89,105.89,105.53,105.54,105500.0,74.553,74.553,74.2996,74.3066,105500.0
2014-12-11 13:20:00,105.52,105.64,105.44,105.59,105300.0,74.2925,74.377,74.2362,74.3418,105300.0
2014-12-11 13:30:00,105.61,105.82,105.55,105.8,110600.0,74.3559,74.5037,74.3137,74.4897,110600.0
2014-12-11 13:40:00,105.8,105.98,105.72,105.9,100300.0,74.4897,74.6164,74.4333,74.5601,100300.0
2014-12-11 13:50:00,105.9,105.99,105.45,105.49,102400.0,74.5601,74.6234,74.2432,74.2714,102400.0
2014-12-11 14:00:00,105.47,105.69,105.41,105.65,142000.0,74.2573,74.4122,74.2151,74.3841,142000.0
2014-12-11 14:10:00,105.64,105.64,105.41,105.51,136300.0,74.377,74.377,74.2151,74.2855,136300.0
2014-12-11 14:20:00,105.52,105.6,105.14,105.19,162300.0,74.2925,74.3489,74.025,74.0602,162300.0
2014-12-11 14:30:00,105.23,105.29,104.9,104.97,212400.0,74.0884,74.1306,73.856,73.9053,212400.0
2014-12-11 14:40:00,104.99,105.16,104.41,104.53,349700.0,73.9194,74.0391,73.511,73.5955,349700.0
2014-12-11 14:50:00,104.53,104.8,104.43,104.54,204900.0,73.5955,73.7856,73.5251,73.6026,204900.0
2014-12-11 15:00:00,104.52,105.14,104.45,104.99,226200.0,73.5885,74.025,73.5392,73.9194,226200.0
2014-12-11 15:10:00,104.99,105.32,104.93,104.97,386500.0,73.9194,74.1517,73.8771,73.9053,386500.0
2014-12-11 15:20:00,104.97,105.09,104.85,105.02,145200.0,73.9053,73.9898,73.8208,73.9405,145200.0
2014-12-11 15:30:00,105.04,105.19,104.64,104.65,282800.0,73.9546,74.0602,73.673,73.68,282800.0
2014-12-11 15:40:00,104.66,104.95,104.4,104.45,396600.0,73.687,73.8912,73.504,73.5392,396600.0
2014-12-11 15:50:00,104.44,104.49,104.0,104.32,691500.0,73.5321,73.5673,73.2224,73.4477,691500.0
2014-12-12 09:30:00,103.47,105.52,103.34,105.17,678600.0,72.8492,74.2925,72.7577,74.0461,678600.0
2014-12-12 09:40:00,105.13,105.23,104.43,104.43,305700.0,74.0179,74.0884,73.5251,73.5251,305700.0
2014-12-12 09:50:00,104.43,105.64,104.43,105.62,387400.0,73.5251,74.377,73.5251,74.3629,387400.0
2014-12-12 10:00:00,105.63,105.98,105.37,105.9,477400.0,74.37,74.6164,74.1869,74.5601,477400.0
2014-12-12 10:10:00,105.92,105.97,105.25,105.81,338200.0,74.5742,74.6094,74.1024,74.4967,338200.0
2014-12-12 10:20:00,105.82,106.16,105.45,106.16,317200.0,74.5037,74.7431,74.2432,74.7431,317200.0
2014-12-12 10:30:00,106.15,106.4,105.87,105.95,274000.0,74.7361,74.9121,74.539,74.5953,274000.0
2014-12-12 10:40:00,105.92,106.13,105.75,105.76,248400.0,74.5742,74.722,74.4545,74.4615,248400.0
2014-12-12 10:50:00,105.73,105.87,105.12,105.26,334500.0,74.4404,74.539,74.0109,74.1095,334500.0
2014-12-12 11:00:00,105.29,105.5,104.91,105.45,347400.0,74.1306,74.2785,73.8631,74.2432,347400.0
2014-12-12 11:10:00,105.42,105.92,105.25,105.64,213100.0,74.2221,74.5742,74.1024,74.377,213100.0
2014-12-12 11:20:00,105.65,105.95,105.4,105.46,239500.0,74.3841,74.5953,74.208,74.2503,239500.0
2014-12-12 11:30:00,105.49,106.01,105.49,105.98,170700.0,74.2714,74.6375,74.2714,74.6164,170700.0
2014-12-12 11:40:00,106.0,106.1,105.94,105.99,206000.0,74.6305,74.7009,74.5882,74.6234,206000.0
2014-12-12 11:50:00,106.0,106.1,105.42,105.49,216700.0,74.6305,74.7009,74.2221,74.2714,216700.0
2014-12-12 12:00:00,105.49,105.75,105.4,105.53,145500.0,74.2714,74.4545,74.208,74.2996,145500.0
2014-12-12 12:10:00,105.54,105.69,105.28,105.54,218700.0,74.3066,74.4122,74.1236,74.3066,218700.0
2014-12-12 12:20:00,105.51,105.8,105.26,105.7,204300.0,74.2855,74.4897,74.1095,74.4193,204300.0
2014-12-12 12:30:00,105.68,105.76,105.36,105.37,129600.0,74.4052,74.4615,74.1799,74.1869,129600.0
2014-12-12 12:40:00,105.41,105.57,105.25,105.53,132100.0,74.2151,74.3277,74.1024,74.2996,132100.0
2014-12-12 12:50:00,105.53,105.56,105.35,105.44,88500.0,74.2996,74.3207,74.1728,74.2362,88500.0
2014-12-12 13:00:00,105.46,105.61,105.19,105.51,133500.0,74.2503,74.3559,74.0602,74.2855,133500.0
2014-12-12 13:10:00,105.51,105.88,105.29,105.7,123500.0,74.2855,74.546,74.1306,74.4193,123500.0
2014-12-12 13:20:00,105.7,105.92,105.66,105.79,91900.0,74.4193,74.5742,74.3911,74.4826,91900.0
2014-12-12 13:30:00,105.77,105.81,105.6,105.66,106700.0,74.4685,74.4967,74.3489,74.3911,106700.0
2014-12-12 13:40:00,105.68,106.06,105.63,106.06,166900.0,74.4052,74.6727,74.37,74.6727,166900.0
2014-12-12 13:50:00,106.06,106.26,106.0,106.16,166100.0,74.6727,74.8135,74.6305,74.7431,166100.0
2014-12-12 14:00:00,106.13,106.26,105.99,106.24,178400.0,74.722,74.8135,74.6234,74.7995,178400.0
2014-12-12 14:10:00,106.24,106.25,105.91,106.02,154600.0,74.7995,74.8065,74.5671,74.6446,154600.0
2014-12-12 14:20:00,106.01,106.22,105.54,105.54,204800.0,74.6375,74.7854,74.3066,74.3066,204800.0
2014-12-12 14:30:00,105.52,105.74,105.39,105.42,118900.0,74.2925,74.4474,74.201,74.2221,118900.0
2014-12-12 14:40:00,105.44,105.58,105.33,105.41,112700.0,74.2362,74.3348,74.1588,74.2151,112700.0
2014-12-12 14:50:00,105.4,105.57,105.32,105.52,168200.0,74.208,74.3277,74.1517,74.2925,168200.0
2014-12-12 15:00:00,105.52,105.67,105.35,105.47,188900.0,74.2925,74.3981,74.1728,74.2573,188900.0
2014-12-12 15:10:00,105.46,105.5,105.23,105.23,200400.0,74.2503,74.2785,74.0884,74.0884,200400.0
2014-12-12 15:20:00,105.25,105.31,105.04,105.15,199500.0,74.1024,74.1447,73.9546,74.032,199500.0
2014-12-12 15:30:00,105.15,105.15,104.45,104.46,330900.0,74.032,74.032,73.5392,73.5462,330900.0
2014-12-12 15:40:00,104.46,104.64,104.26,104.38,295100.0,73.5462,73.673,73.4054,73.4899,295100.0
2014-12-12 15:50:00,104.36,104.4,104.09,104.14,730300.0,73.4758,73.504,73.2857,73.3209,730300.0
2014-12-15 09:30:00,105.24,105.87,104.61,105.05,654400.0,74.0954,74.539,73.6518,73.9616,654400.0
2014-12-15 09:40:00,105.04,105.38,104.31,104.66,320400.0,73.9546,74.194,73.4406,73.687,320400.0
2014-12-15 09:50:00,104.72,105.8,104.65,105.78,301900.0,73.7293,74.4897,73.68,74.4756,301900.0
2014-12-15 10:00:00,105.72,105.75,105.16,105.19,403500.0,74.4333,74.4545,74.0391,74.0602,403500.0
2014-12-15 10:10:00,105.15,105.94,105.13,105.63,300400.0,74.032,74.5882,74.0179,74.37,300400.0
2014-12-15 10:20:00,105.61,105.61,105.14,105.52,197700.0,74.3559,74.3559,74.025,74.2925,197700.0
2014-12-15 10:30:00,105.51,105.56,104.54,104.59,262000.0,74.2855,74.3207,73.6026,73.6378,262000.0
2014-12-15 10:40:00,104.57,104.79,104.26,104.79,377300.0,73.6237,73.7786,73.4054,73.7786,377300.0
2014-12-15 10:50:00,104.77,105.41,104.76,104.91,372300.0,73.7645,74.2151,73.7574,73.8631,372300.0
2014-12-15 11:00:00,104.88,104.91,104.32,104.59,343100.0,73.8419,73.8631,73.4477,73.6378,343100.0
2014-12-15 11:10:00,104.6,104.66,104.03,104.12,317300.0,73.6448,73.687,73.2435,73.3068,317300.0
2014-12-15 11:20:00,104.1,104.28,103.46,103.52,365200.0,73.2928,73.4195,72.8422,72.8844,365200.0
2014-12-15 11:30:00,103.5,104.1,103.44,103.75,398800.0,72.8703,73.2928,72.8281,73.0463,398800.0
2014-12-15 11:40:00,103.74,103.93,103.56,103.78,222200.0,73.0393,73.1731,72.9126,73.0675,222200.0
2014-12-15 11:50:00,103.77,103.82,103.14,103.17,267900.0,73.0604,73.0956,72.6169,72.638,267900.0
2014-12-15 12:00:00,103.14,103.91,103.03,103.62,456300.0,72.6169,73.159,72.5394,72.9548,456300.0
2014-12-15 12:10:00,103.63,103.8,103.24,103.45,304100.0,72.9619,73.0815,72.6873,72.8351,304100.0
2014-12-15 12:20:00,103.49,103.74,103.44,103.68,291200.0,72.8633,73.0393,72.8281,72.9971,291200.0
2014-12-15 12:30:00,103.7,103.82,103.4,103.62,223000.0,73.0111,73.0956,72.7999,72.9548,223000.0
2014-12-15 12:40:00,103.61,103.67,103.33,103.57,160000.0,72.9478,72.99,72.7506,72.9196,160000.0
2014-12-15 12:50:00,103.57,103.73,103.48,103.68,269100.0,72.9196,73.0323,72.8562,72.9971,269100.0
2014-12-15 13:00:00,103.68,103.94,103.34,103.46,278400.0,72.9971,73.1801,72.7577,72.8422,278400.0
2014-12-15 13:10:00,103.49,103.6,103.05,103.3,184200.0,72.8633,72.9407,72.5535,72.7295,184200.0
2014-12-15 13:20:00,103.28,103.3,102.52,102.65,358800.0,72.7154,72.7295,72.1803,72.2719,358800.0
2014-12-15 13:30:00,102.67,102.98,102.37,102.78,293400.0,72.286,72.5042,72.0747,72.3634,293400.0
2014-12-15 13:40:00,102.79,102.98,102.54,102.69,170600.0,72.3704,72.5042,72.1944,72.3,170600.0
2014-12-15 13:50:00,102.68,102.93,102.58,102.82,150600.0,72.293,72.469,72.2226,72.3916,150600.0
2014-12-15 14:00:00,102.81,102.96,102.75,102.86,175300.0,72.3845,72.4901,72.3423,72.4197,175300.0
2014-12-15 14:10:00,102.86,103.0,102.75,102.94,184500.0,72.4197,72.5183,72.3423,72.4761,184500.0
2014-12-15 14:20:00,102.92,103.52,102.89,103.33,341800.0,72.462,72.8844,72.4409,72.7506,341800.0
2014-12-15 14:30:00,103.34,103.65,103.06,103.3,345300.0,72.7577,72.9759,72.5605,72.7295,345300.0
2014-12-15 14:40:00,103.3,103.31,102.69,102.73,201300.0,72.7295,72.7366,72.3,72.3282,201300.0
2014-12-15 14:50:00,102.73,103.22,102.73,103.09,168200.0,72.3282,72.6732,72.3282,72.5817,168200.0
2014-12-15 15:00:00,103.06,103.27,103.01,103.17,206700.0,72.5605,72.7084,72.5253,72.638,206700.0
2014-12-15 15:10:00,103.18,103.42,103.01,103.05,207200.0,72.645,72.814,72.5253,72.5535,207200.0
2014-12-15 15:20:00,103.05,103.25,102.76,102.78,328000.0,72.5535,72.6943,72.3493,72.3634,328000.0
2014-12-15 15:30:00,102.77,103.29,102.59,103.19,272100.0,72.3564,72.7225,72.2296,72.6521,272100.0
2014-12-15 15:40:00,103.2,103.41,102.98,103.27,318900.0,72.6591,72.807,72.5042,72.7084,318900.0
2014-12-15 15:50:00,103.27,103.49,103.06,103.15,689400.0,72.7084,72.8633,72.5605,72.6239,689400.0
2014-12-16 09:30:00,102.65,102.85,101.51,102.28,812200.0,72.2719,72.4127,71.4692,72.0114,812200.0
2014-12-16 09:40:00,102.28,102.91,102.26,102.59,390300.0,72.0114,72.4549,71.9973,72.2296,390300.0
2014-12-16 09:50:00,102.58,102.78,101.74,101.75,254400.0,72.2226,72.3634,71.6312,71.6382,254400.0
2014-12-16 10:00:00,101.77,102.15,101.3,101.3,421300.0,71.6523,71.9198,71.3214,71.3214,421300.0
2014-12-16 10:10:00,101.32,102.0,101.06,101.93,563000.0,71.3355,71.8142,71.1524,71.765,563000.0
2014-12-16 10:20:00,101.93,102.02,101.27,102.01,432800.0,71.765,71.8283,71.3003,71.8213,432800.0
2014-12-16 10:30:00,101.99,102.05,101.7,101.88,249800.0,71.8072,71.8494,71.603,71.7297,249800.0
2014-12-16 10:40:00,101.87,102.0,101.55,101.75,254400.0,71.7227,71.8142,71.4974,71.6382,254400.0
2014-12-16 10:50:00,101.71,102.4,101.65,102.25,324600.0,71.6101,72.0959,71.5678,71.9903,324600.0
2014-12-16 11:00:00,102.22,102.28,101.79,101.87,231100.0,71.9691,72.0114,71.6664,71.7227,231100.0
2014-12-16 11:10:00,101.87,102.66,101.85,102.61,197300.0,71.7227,72.2789,71.7086,72.2437,197300.0
2014-12-16 11:20:00,102.59,102.67,102.37,102.5,652800.0,72.2296,72.286,72.0747,72.1663,652800.0
2014-12-16 11:30:00,102.47,102.87,102.28,102.68,981500.0,72.1451,72.4268,72.0114,72.293,981500.0
2014-12-16 11:40:00,102.65,102.9,102.47,102.72,222100.0,72.2719,72.4479,72.1451,72.3212,222100.0
2014-12-16 11:50:00,102.73,102.78,102.28,102.41,161900.0,72.3282,72.3634,72.0114,72.1029,161900.0
2014-12-16 12:00:00,102.41,102.59,102.14,102.45,132000.0,72.1029,72.2296,71.9128,72.1311,132000.0
2014-12-16 12:10:00,102.47,102.61,102.21,102.41,165300.0,72.1451,72.2437,71.9621,72.1029,165300.0
2014-12-16 12:20:00,102.44,102.52,102.23,102.32,104000.0,72.124,72.1803,71.9762,72.0395,104000.0
2014-12-16 12:30:00,102.3,102.5,102.15,102.3,126600.0,72.0255,72.1663,71.9198,72.0255,126600.0
2014-12-16 12:40:00,102.32,102.4,101.81,101.91,186000.0,72.0395,72.0959,71.6805,71.7509,186000.0
2014-12-16 12:50:00,101.91,102.12,101.86,101.92,197100.0,71.7509,71.8987,71.7157,71.7579,197100.0
2014-12-16 13:00:00,101.92,102.02,101.61,101.62,187400.0,71.7579,71.8283,71.5397,71.5467,187400.0
2014-12-16 13:10:00,101.67,101.67,101.19,101.36,277900.0,71.5819,71.5819,71.2439,71.3636,277900.0
2014-12-16 13:20:00,101.4,101.56,101.25,101.51,223800.0,71.3918,71.5044,71.2862,71.4692,223800.0
2014-12-16 13:30:00,101.48,101.71,101.24,101.55,149100.0,71.4481,71.6101,71.2791,71.4974,149100.0
2014-12-16 13:40:00,101.54,101.85,101.5,101.74,176000.0,71.4904,71.7086,71.4622,71.6312,176000.0
2014-12-16 13:50:00,101.74,102.04,101.71,101.78,134100.0,71.6312,71.8424,71.6101,71.6593,134100.0
2014-12-16 14:00:00,101.79,102.08,101.75,102.0,176900.0,71.6664,71.8706,71.6382,71.8142,176900.0
2014-12-16 14:10:00,102.01,102.1,101.68,101.93,165600.0,71.8213,71.8846,71.5889,71.765,165600.0
2014-12-16 14:20:00,101.93,102.04,101.81,101.87,128200.0,71.765,71.8424,71.6805,71.7227,128200.0
2014-12-16 14:30:00,101.86,102.06,101.83,102.0,137700.0,71.7157,71.8565,71.6945,71.8142,137700.0
2014-12-16 14:40:00,102.0,102.07,101.85,101.92,189400.0,71.8142,71.8635,71.7086,71.7579,189400.0
2014-12-16 14:50:00,101.91,101.92,101.58,101.7,150600.0,71.7509,71.7579,71.5185,71.603,150600.0
2014-12-16 15:00:00,101.71,101.95,101.51,101.73,162700.0,71.6101,71.779,71.4692,71.6241,162700.0
2014-12-16 15:10:00,101.71,101.73,101.38,101.54,210700.0,71.6101,71.6241,71.3777,71.4904,210700.0
2014-12-16 15:20:00,101.52,101.61,101.24,101.28,193000.0,71.4763,71.5397,71.2791,71.3073,193000.0
2014-12-16 15:30:00,101.27,101.54,101.15,101.21,245200.0,71.3003,71.4904,71.2158,71.258,245200.0
2014-12-16 15:40:00,101.2,101.32,100.91,101.19,500500.0,71.251,71.3355,71.0468,71.2439,500500.0
2014-12-16 15:50:00,101.19,101.19,100.39,100.46,781200.0,71.2439,71.2439,70.6807,70.73,781200.0
2014-12-17 09:30:00,100.47,100.69,99.56,99.99,817800.0,70.737,70.8919,70.0963,70.3991,817800.0
2014-12-17 09:40:00,99.96,100.94,99.91,100.47,575800.0,70.378,71.0679,70.3427,70.737,575800.0
2014-12-17 09:50:00,100.47,100.63,100.13,100.16,294600.0,70.737,70.8497,70.4976,70.5188,294600.0
2014-12-17 10:00:00,100.18,100.43,99.95,100.22,379200.0,70.5328,70.7089,70.3709,70.561,379200.0
2014-12-17 10:10:00,100.22,100.54,100.06,100.45,207500.0,70.561,70.7863,70.4484,70.7229,207500.0
2014-12-17 10:20:00,100.47,100.65,100.21,100.24,178800.0,70.737,70.8638,70.554,70.5751,178800.0
2014-12-17 10:30:00,100.23,100.56,100.19,100.51,343900.0,70.568,70.8004,70.5399,70.7652,343900.0
2014-12-17 10:40:00,100.54,101.26,100.4,101.13,351600.0,70.7863,71.2932,70.6877,71.2017,351600.0
2014-12-17 10:50:00,101.13,101.16,100.54,100.62,313300.0,71.2017,71.2228,70.7863,70.8426,313300.0
2014-12-17 11:00:00,100.64,100.95,100.53,100.7,234700.0,70.8567,71.075,70.7793,70.899,234700.0
2014-12-17 11:10:00,100.73,100.95,100.56,100.91,165600.0,70.9201,71.075,70.8004,71.0468,165600.0
2014-12-17 11:20:00,100.89,101.44,100.74,101.25,310600.0,71.0327,71.42,70.9271,71.2862,310600.0
2014-12-17 11:30:00,101.26,101.6,101.22,101.52,181400.0,71.2932,71.5326,71.2651,71.4763,181400.0
2014-12-17 11:40:00,101.52,101.7,101.43,101.68,173600.0,71.4763,71.603,71.4129,71.5889,173600.0
2014-12-17 11:50:00,101.66,101.8,101.52,101.75,204400.0,71.5749,71.6734,71.4763,71.6382,204400.0
2014-12-17 12:00:00,101.75,102.1,101.53,101.56,238500.0,71.6382,71.8846,71.4833,71.5044,238500.0
2014-12-17 12:10:00,101.59,101.65,101.32,101.41,134300.0,71.5256,71.5678,71.3355,71.3988,134300.0
2014-12-17 12:20:00,101.42,101.47,101.1,101.1,120100.0,71.4059,71.4411,71.1806,71.1806,120100.0
2014-12-17 12:30:00,101.09,101.36,101.07,101.12,83900.0,71.1735,71.3636,71.1595,71.1947,83900.0
2014-12-17 12:40:00,101.11,101.28,101.02,101.2,107800.0,71.1876,71.3073,71.1243,71.251,107800.0
2014-12-17 12:50:00,101.23,101.45,101.16,101.41,136100.0,71.2721,71.427,71.2228,71.3988,136100.0
2014-12-17 13:00:00,101.42,101.61,101.35,101.42,142200.0,71.4059,71.5397,71.3566,71.4059,142200.0
2014-12-17 13:10:00,101.44,101.48,101.2,101.29,58500.0,71.42,71.4481,71.251,71.3144,58500.0
2014-12-17 13:20:00,101.29,101.45,101.16,101.37,49600.0,71.3144,71.427,71.2228,71.3707,49600.0
2014-12-17 13:30:00,101.39,101.56,101.28,101.44,75300.0,71.3848,71.5044,71.3073,71.42,75300.0
2014-12-17 13:40:00,101.45,101.58,101.19,101.28,254200.0,71.427,71.5185,71.2439,71.3073,254200.0
2014-12-17 13:50:00,101.27,101.5,101.2,101.5,99300.0,71.3003,71.4622,71.251,71.4622,99300.0
2014-12-17 14:00:00,101.47,102.13,101.34,101.92,352600.0,71.4411,71.9058,71.3496,71.7579,352600.0
2014-12-17 14:10:00,101.89,102.6,101.81,102.28,360000.0,71.7368,72.2367,71.6805,72.0114,360000.0
2014-12-17 14:20:00,102.31,102.42,102.05,102.21,227500.0,72.0325,72.1099,71.8494,71.9621,227500.0
2014-12-17 14:30:00,102.23,102.41,102.05,102.33,167400.0,71.9762,72.1029,71.8494,72.0466,167400.0
2014-12-17 14:40:00,102.31,102.31,101.65,101.72,244400.0,72.0325,72.0325,71.5678,71.6171,244400.0
2014-12-17 14:50:00,101.74,101.98,101.51,101.61,193600.0,71.6312,71.8002,71.4692,71.5397,193600.0
2014-12-17 15:00:00,101.59,101.62,101.08,101.19,220700.0,71.5256,71.5467,71.1665,71.2439,220700.0
2014-12-17 15:10:00,101.18,101.81,101.18,101.71,185000.0,71.2369,71.6805,71.2369,71.6101,185000.0
2014-12-17 15:20:00,101.73,102.28,101.62,102.22,220900.0,71.6241,72.0114,71.5467,71.9691,220900.0
2014-12-17 15:30:00,102.22,102.33,102.03,102.25,344900.0,71.9691,72.0466,71.8354,71.9903,344900.0
2014-12-17 15:40:00,102.24,102.74,102.24,102.6,481800.0,71.9832,72.3352,71.9832,72.2367,481800.0
2014-12-17 15:50:00,102.61,102.73,102.3,102.4,679000.0,72.2437,72.3282,72.0255,72.0959,679000.0
2014-12-18 09:30:00,104.37,104.64,103.66,104.15,904800.0,73.4829,73.673,72.983,73.328,904800.0
2014-12-18 09:40:00,104.19,104.87,104.04,104.87,548800.0,73.3561,73.8349,73.2505,73.8349,548800.0
2014-12-18 09:50:00,104.84,104.98,104.39,104.96,587200.0,73.8138,73.9123,73.4969,73.8983,587200.0
2014-12-18 10:00:00,104.92,104.98,104.64,104.82,362800.0,73.8701,73.9123,73.673,73.7997,362800.0
2014-12-18 10:10:00,104.84,105.44,104.73,104.95,553600.0,73.8138,74.2362,73.7363,73.8912,553600.0
2014-12-18 10:20:00,104.95,105.07,104.77,104.97,306100.0,73.8912,73.9757,73.7645,73.9053,306100.0
2014-12-18 10:30:00,104.97,105.07,104.59,104.71,274700.0,73.9053,73.9757,73.6378,73.7222,274700.0
2014-12-18 10:40:00,104.7,104.98,104.6,104.86,211800.0,73.7152,73.9123,73.6448,73.8279,211800.0
2014-12-18 10:50:00,104.85,105.04,104.84,104.85,151000.0,73.8208,73.9546,73.8138,73.8208,151000.0
2014-12-18 11:00:00,104.84,105.02,104.75,104.75,215300.0,73.8138,73.9405,73.7504,73.7504,215300.0
2014-12-18 11:10:00,104.76,104.82,104.5,104.76,310400.0,73.7574,73.7997,73.5744,73.7574,310400.0
2014-12-18 11:20:00,104.75,104.75,104.4,104.51,272100.0,73.7504,73.7504,73.504,73.5814,272100.0
2014-12-18 11:30:00,104.52,104.86,104.51,104.83,185200.0,73.5885,73.8279,73.5814,73.8067,185200.0
2014-12-18 11:40:00,104.82,104.94,104.71,104.85,136800.0,73.7997,73.8842,73.7222,73.8208,136800.0
2014-12-18 11:50:00,104.87,105.15,104.85,105.03,242400.0,73.8349,74.032,73.8208,73.9475,242400.0
2014-12-18 12:00:00,105.02,105.17,104.97,105.05,265000.0,73.9405,74.0461,73.9053,73.9616,265000.0
2014-12-18 12:10:00,105.06,105.1,104.92,104.92,185400.0,73.9687,73.9968,73.8701,73.8701,185400.0
2014-12-18 12:20:00,104.92,105.02,104.78,104.92,139300.0,73.8701,73.9405,73.7715,73.8701,139300.0
2014-12-18 12:30:00,104.93,104.99,104.71,104.94,165300.0,73.8771,73.9194,73.7222,73.8842,165300.0
2014-12-18 12:40:00,104.94,105.02,104.83,104.97,164700.0,73.8842,73.9405,73.8067,73.9053,164700.0
2014-12-18 12:50:00,104.97,105.12,104.88,105.12,116300.0,73.9053,74.0109,73.8419,74.0109,116300.0
2014-12-18 13:00:00,105.12,105.12,104.78,104.95,179400.0,74.0109,74.0109,73.7715,73.8912,179400.0
2014-12-18 13:10:00,104.94,105.09,104.89,105.08,148900.0,73.8842,73.9898,73.849,73.9827,148900.0
2014-12-18 13:20:00,105.07,105.3,105.03,105.12,306700.0,73.9757,74.1376,73.9475,74.0109,306700.0
2014-12-18 13:30:00,105.12,105.14,104.91,104.98,159200.0,74.0109,74.025,73.8631,73.9123,159200.0
2014-12-18 13:40:00,104.98,105.17,104.86,105.13,135300.0,73.9123,74.0461,73.8279,74.0179,135300.0
2014-12-18 13:50:00,105.14,105.19,105.04,105.14,162500.0,74.025,74.0602,73.9546,74.025,162500.0
2014-12-18 14:00:00,105.15,105.2,104.95,105.09,192000.0,74.032,74.0672,73.8912,73.9898,192000.0
2014-12-18 14:10:00,105.08,105.23,104.8,105.16,255200.0,73.9827,74.0884,73.7856,74.0391,255200.0
2014-12-18 14:20:00,105.16,105.27,105.03,105.06,139600.0,74.0391,74.1165,73.9475,73.9687,139600.0
2014-12-18 14:30:00,105.06,105.28,104.94,105.2,199400.0,73.9687,74.1236,73.8842,74.0672,199400.0
2014-12-18 14:40:00,105.19,105.25,104.79,104.82,208900.0,74.0602,74.1024,73.7786,73.7997,208900.0
2014-12-18 14:50:00,104.82,105.17,104.82,105.11,174100.0,73.7997,74.0461,73.7997,74.0039,174100.0
2014-12-18 15:00:00,105.09,105.28,105.06,105.2,277100.0,73.9898,74.1236,73.9687,74.0672,277100.0
2014-12-18 15:10:00,105.2,105.44,105.15,105.34,182200.0,74.0672,74.2362,74.032,74.1658,182200.0
2014-12-18 15:20:00,105.34,105.38,105.07,105.16,212400.0,74.1658,74.194,73.9757,74.0391,212400.0
2014-12-18 15:30:00,105.17,105.43,105.13,105.31,275300.0,74.0461,74.2292,74.0179,74.1447,275300.0
2014-12-18 15:40:00,105.32,105.56,105.3,105.44,444600.0,74.1517,74.3207,74.1376,74.2362,444600.0
2014-12-18 15:50:00,105.44,105.71,105.43,105.5,1069400.0,74.2362,74.4263,74.2292,74.2785,1069400.0
2014-12-19 09:30:00,106.05,106.07,104.76,105.08,3730500.0,74.6657,74.6798,73.7574,73.9827,3730500.0
2014-12-19 09:40:00,105.12,105.23,104.64,105.15,362300.0,74.0109,74.0884,73.673,74.032,362300.0
2014-12-19 09:50:00,105.15,105.61,104.87,105.57,479800.0,74.032,74.3559,73.8349,74.3277,479800.0
2014-12-19 10:00:00,105.61,105.85,105.35,105.78,402800.0,74.3559,74.5249,74.1728,74.4756,402800.0
2014-12-19 10:10:00,105.78,106.24,105.67,106.09,308300.0,74.4756,74.7995,74.3981,74.6938,308300.0
2014-12-19 10:20:00,106.09,106.58,105.9,106.5,450400.0,74.6938,75.0388,74.5601,74.9825,450400.0
2014-12-19 10:30:00,106.49,106.81,106.44,106.62,322800.0,74.9755,75.2008,74.9403,75.067,322800.0
2014-12-19 10:40:00,106.65,106.89,106.54,106.57,337200.0,75.0881,75.2571,75.0107,75.0318,337200.0
2014-12-19 10:50:00,106.57,106.88,106.47,106.77,324800.0,75.0318,75.2501,74.9614,75.1726,324800.0
2014-12-19 11:00:00,106.76,106.86,106.67,106.8,227700.0,75.1656,75.236,75.1022,75.1937,227700.0
2014-12-19 11:10:00,106.82,107.71,106.8,107.4,572000.0,75.2078,75.8344,75.1937,75.6162,572000.0
2014-12-19 11:20:00,107.35,107.83,107.25,107.7,463000.0,75.581,75.9189,75.5106,75.8274,463000.0
2014-12-19 11:30:00,107.7,107.9,107.61,107.81,247500.0,75.8274,75.9682,75.764,75.9048,247500.0
2014-12-19 11:40:00,107.81,108.11,107.75,108.05,416600.0,75.9048,76.116,75.8626,76.0738,416600.0
2014-12-19 11:50:00,108.03,108.25,107.89,108.12,290400.0,76.0597,76.2146,75.9612,76.1231,290400.0
2014-12-19 12:00:00,108.13,108.16,107.85,108.14,250900.0,76.1301,76.1513,75.933,76.1372,250900.0
2014-12-19 12:10:00,108.13,108.15,107.86,107.98,249700.0,76.1301,76.1442,75.94,76.0245,249700.0
2014-12-19 12:20:00,107.98,108.19,107.86,108.19,301400.0,76.0245,76.1724,75.94,76.1724,301400.0
2014-12-19 12:30:00,108.18,108.95,108.14,108.8,469100.0,76.1653,76.7075,76.1372,76.6019,469100.0
2014-12-19 12:40:00,108.8,108.8,108.42,108.55,247900.0,76.6019,76.6019,76.3343,76.4258,247900.0
2014-12-19 12:50:00,108.55,108.66,108.34,108.42,154100.0,76.4258,76.5033,76.278,76.3343,154100.0
2014-12-19 13:00:00,108.42,108.46,108.12,108.44,254700.0,76.3343,76.3625,76.1231,76.3484,254700.0
2014-12-19 13:10:00,108.44,108.79,108.4,108.75,181400.0,76.3484,76.5948,76.3202,76.5666,181400.0
2014-12-19 13:20:00,108.76,108.95,108.7,108.93,173700.0,76.5737,76.7075,76.5314,76.6934,173700.0
2014-12-19 13:30:00,108.93,109.18,108.84,109.14,282800.0,76.6934,76.8694,76.63,76.8412,282800.0
2014-12-19 13:40:00,109.14,109.25,108.99,109.05,259400.0,76.8412,76.9187,76.7356,76.7779,259400.0
2014-12-19 13:50:00,109.05,109.09,108.96,109.01,179800.0,76.7779,76.806,76.7145,76.7497,179800.0
2014-12-19 14:00:00,109.01,109.2,108.9,109.16,212300.0,76.7497,76.8835,76.6723,76.8553,212300.0
2014-12-19 14:10:00,109.17,109.49,109.13,109.13,332300.0,76.8624,77.0877,76.8342,76.8342,332300.0
2014-12-19 14:20:00,109.12,109.17,108.95,109.17,206300.0,76.8272,76.8624,76.7075,76.8624,206300.0
2014-12-19 14:30:00,109.16,109.2,108.28,108.33,442400.0,76.8553,76.8835,76.2357,76.2709,442400.0
2014-12-19 14:40:00,108.32,108.6,107.86,108.43,441200.0,76.2639,76.461,75.94,76.3413,441200.0
2014-12-19 14:50:00,108.42,108.98,108.42,108.92,231600.0,76.3343,76.7286,76.3343,76.6863,231600.0
2014-12-19 15:00:00,108.9,109.18,108.75,109.03,308800.0,76.6723,76.8694,76.5666,76.7638,308800.0
2014-12-19 15:10:00,109.02,109.21,108.8,109.16,349300.0,76.7567,76.8905,76.6019,76.8553,349300.0
2014-12-19 15:20:00,109.15,109.17,108.94,109.1,233100.0,76.8483,76.8624,76.7004,76.8131,233100.0
2014-12-19 15:30:00,109.1,109.15,108.8,109.01,322200.0,76.8131,76.8483,76.6019,76.7497,322200.0
2014-12-19 15:40:00,109.01,109.13,108.87,108.93,347000.0,76.7497,76.8342,76.6511,76.6934,347000.0
2014-12-19 15:50:00,108.93,109.01,108.25,108.44,997600.0,76.6934,76.7497,76.2146,76.3484,997600.0
2014-12-22 09:30:00,96.73,96.97,93.36,96.28,6431900.0,68.1038,68.2728,65.7311,67.787,6431900.0
2014-12-22 09:40:00,96.23,98.07,96.1,96.88,3832700.0,67.7518,69.0473,67.6603,68.2094,3832700.0
2014-12-22 09:50:00,96.88,97.86,96.17,96.54,2649300.0,68.2094,68.8994,67.7096,67.9701,2649300.0
2014-12-22 10:00:00,96.54,97.2,96.26,96.52,1744900.0,67.9701,68.4347,67.7729,67.956,1744900.0
2014-12-22 10:10:00,96.52,97.0,95.68,95.69,1669500.0,67.956,68.2939,67.3646,67.3716,1669500.0
2014-12-22 10:20:00,95.72,96.3,95.59,96.0,1338600.0,67.3927,67.8011,67.3012,67.5899,1338600.0
2014-12-22 10:30:00,96.01,96.18,94.81,94.95,1535000.0,67.5969,67.7166,66.752,66.8506,1535000.0
2014-12-22 10:40:00,94.96,95.06,94.13,94.73,1682500.0,66.8576,66.9281,66.2733,66.6957,1682500.0
2014-12-22 10:50:00,94.72,94.95,94.3,94.36,1279900.0,66.6887,66.8506,66.393,66.4352,1279900.0
2014-12-22 11:00:00,94.35,94.56,93.84,94.0,1269600.0,66.4282,66.576,66.0691,66.1817,1269600.0
2014-12-22 11:10:00,94.0,94.02,93.25,93.51,1852200.0,66.1817,66.1958,65.6537,65.8368,1852200.0
2014-12-22 11:20:00,93.52,93.52,92.45,93.13,2120300.0,65.8438,65.8438,65.0905,65.5692,2120300.0
2014-12-22 11:30:00,93.15,93.23,92.55,92.89,1208800.0,65.5833,65.6396,65.1609,65.4002,1208800.0
2014-12-22 11:40:00,92.88,93.68,92.72,93.39,1480400.0,65.3932,65.9564,65.2805,65.7523,1480400.0
2014-12-22 11:50:00,93.4,93.45,93.02,93.42,925500.0,65.7593,65.7945,65.4918,65.7734,925500.0
2014-12-22 12:00:00,93.42,93.85,93.3,93.81,1202300.0,65.7734,66.0761,65.6889,66.048,1202300.0
2014-12-22 12:10:00,93.81,94.06,93.62,93.92,853100.0,66.048,66.224,65.9142,66.1254,853100.0
2014-12-22 12:20:00,93.92,94.05,93.76,93.99,942500.0,66.1254,66.217,66.0128,66.1747,942500.0
2014-12-22 12:30:00,94.0,94.79,93.94,94.74,1021700.0,66.1817,66.738,66.1395,66.7028,1021700.0
2014-12-22 12:40:00,94.75,95.32,94.63,95.26,1221000.0,66.7098,67.1111,66.6253,67.0689,1221000.0
2014-12-22 12:50:00,95.28,95.7,95.0,95.7,1324200.0,67.0829,67.3787,66.8858,67.3787,1324200.0
2014-12-22 13:00:00,95.7,95.93,95.5,95.87,1239800.0,67.3787,67.5406,67.2378,67.4983,1239800.0
2014-12-22 13:10:00,95.84,95.93,95.55,95.55,760100.0,67.4772,67.5406,67.273,67.273,760100.0
2014-12-22 13:20:00,95.56,96.28,95.14,96.11,1364600.0,67.2801,67.787,66.9844,67.6673,1364600.0
2014-12-22 13:30:00,96.1,96.45,95.87,96.01,960700.0,67.6603,67.9067,67.4983,67.5969,960700.0
2014-12-22 13:40:00,96.02,96.33,95.83,96.18,693000.0,67.604,67.8222,67.4702,67.7166,693000.0
2014-12-22 13:50:00,96.18,96.19,95.91,96.0,580000.0,67.7166,67.7236,67.5265,67.5899,580000.0
2014-12-22 14:00:00,96.01,96.01,94.94,95.18,1204200.0,67.5969,67.5969,66.8436,67.0125,1204200.0
2014-12-22 14:10:00,95.19,95.36,94.97,95.15,808200.0,67.0196,67.1393,66.8647,66.9914,808200.0
2014-12-22 14:20:00,95.17,95.62,94.98,94.99,1049000.0,67.0055,67.3223,66.8717,66.8788,1049000.0
2014-12-22 14:30:00,94.98,95.08,94.57,94.7,999100.0,66.8717,66.9421,66.5831,66.6746,999100.0
2014-12-22 14:40:00,94.7,95.03,94.11,94.11,915200.0,66.6746,66.9069,66.2592,66.2592,915200.0
2014-12-22 14:50:00,94.11,94.27,93.6,93.7,1395200.0,66.2592,66.3718,65.9001,65.9705,1395200.0
2014-12-22 15:00:00,93.69,93.81,93.43,93.52,1096500.0,65.9635,66.048,65.7804,65.8438,1096500.0
2014-12-22 15:10:00,93.52,93.92,93.25,93.86,1178600.0,65.8438,66.1254,65.6537,66.0832,1178600.0
2014-12-22 15:20:00,93.86,94.37,93.7,93.72,1367800.0,66.0832,66.4422,65.9705,65.9846,1367800.0
2014-12-22 15:30:00,93.7,93.8,93.34,93.38,1423700.0,65.9705,66.0409,65.7171,65.7452,1423700.0
2014-12-22 15:40:00,93.38,93.38,92.92,93.08,2416400.0,65.7452,65.7452,65.4214,65.534,2416400.0
2014-12-22 15:50:00,93.09,93.53,92.81,92.9,3400200.0,65.5411,65.8508,65.3439,65.4073,3400200.0
2014-12-23 09:30:00,93.41,93.5,91.0,91.05,4172200.0,65.7664,65.8297,64.0696,64.1048,4172200.0
2014-12-23 09:40:00,91.0,91.06,88.88,89.51,5012600.0,64.0696,64.1118,62.577,63.0205,5012600.0
2014-12-23 09:50:00,89.51,90.2,89.4,89.66,2237000.0,63.0205,63.5063,62.9431,63.1261,2237000.0
2014-12-23 10:00:00,89.69,89.84,88.75,89.29,2040600.0,63.1472,63.2529,62.4854,62.8656,2040600.0
2014-12-23 10:10:00,89.3,89.35,88.65,89.03,1879600.0,62.8727,62.9079,62.415,62.6826,1879600.0
2014-12-23 10:20:00,89.04,89.06,87.68,87.84,2335700.0,62.6896,62.7037,61.7321,61.8447,2335700.0
2014-12-23 10:30:00,87.82,87.97,86.35,87.16,3007300.0,61.8306,61.9363,60.7957,61.366,3007300.0
2014-12-23 10:40:00,87.14,87.74,85.95,86.06,2684700.0,61.3519,61.7743,60.5141,60.5915,2684700.0
2014-12-23 10:50:00,86.05,87.3,85.95,87.06,2580600.0,60.5845,61.4645,60.5141,61.2956,2580600.0
2014-12-23 11:00:00,87.02,87.85,86.61,87.82,2250100.0,61.2674,61.8518,60.9787,61.8306,2250100.0
2014-12-23 11:10:00,87.83,88.42,87.56,88.29,2221800.0,61.8377,62.2531,61.6476,62.1616,2221800.0
2014-12-23 11:20:00,88.3,88.52,87.9,88.26,1595800.0,62.1686,62.3235,61.887,62.1404,1595800.0
2014-12-23 11:30:00,88.24,88.97,87.75,88.92,1631400.0,62.1264,62.6403,61.7814,62.6051,1631400.0
2014-12-23 11:40:00,88.92,88.98,88.33,88.77,1191100.0,62.6051,62.6474,62.1897,62.4995,1191100.0
2014-12-23 11:50:00,88.72,88.84,88.17,88.75,1016200.0,62.4643,62.5488,62.0771,62.4854,1016200.0
2014-12-23 12:00:00,88.76,88.86,88.05,88.27,906300.0,62.4925,62.5629,61.9926,62.1475,906300.0
2014-12-23 12:10:00,88.27,88.53,87.79,87.99,844600.0,62.1475,62.3305,61.8095,61.9503,844600.0
2014-12-23 12:20:00,87.99,88.27,87.98,88.1,745700.0,61.9503,62.1475,61.9433,62.0278,745700.0
2014-12-23 12:30:00,88.1,88.44,87.9,88.42,723000.0,62.0278,62.2672,61.887,62.2531,723000.0
2014-12-23 12:40:00,88.43,88.84,88.35,88.54,778600.0,62.2601,62.5488,62.2038,62.3376,778600.0
2014-12-23 12:50:00,88.55,88.71,88.39,88.42,702000.0,62.3446,62.4573,62.232,62.2531,702000.0
2014-12-23 13:00:00,88.42,88.84,88.35,88.83,785300.0,62.2531,62.5488,62.2038,62.5418,785300.0
2014-12-23 13:10:00,88.83,89.25,88.82,88.96,993600.0,62.5418,62.8375,62.5347,62.6333,993600.0
2014-12-23 13:20:00,88.96,89.01,88.54,88.75,648400.0,62.6333,62.6685,62.3376,62.4854,648400.0
2014-12-23 13:30:00,88.76,88.87,88.31,88.72,886400.0,62.4925,62.5699,62.1756,62.4643,886400.0
2014-12-23 13:40:00,88.72,89.08,88.66,88.94,491700.0,62.4643,62.7178,62.4221,62.6192,491700.0
2014-12-23 13:50:00,88.93,89.49,88.9,89.28,796000.0,62.6122,63.0064,62.591,62.8586,796000.0
2014-12-23 14:00:00,89.27,89.47,89.17,89.32,627600.0,62.8515,62.9924,62.7811,62.8867,627600.0
2014-12-23 14:10:00,89.34,89.63,89.04,89.1,734600.0,62.9008,63.105,62.6896,62.7318,734600.0
2014-12-23 14:20:00,89.09,89.7,89.09,89.6,576100.0,62.7248,63.1543,62.7248,63.0839,576100.0
2014-12-23 14:30:00,89.61,90.0,89.58,89.92,903900.0,63.0909,63.3655,63.0698,63.3092,903900.0
2014-12-23 14:40:00,89.92,90.0,89.81,89.94,789500.0,63.3092,63.3655,63.2317,63.3233,789500.0
2014-12-23 14:50:00,89.93,90.18,89.43,89.53,902800.0,63.3162,63.4922,62.9642,63.0346,902800.0
2014-12-23 15:00:00,89.54,89.58,89.24,89.33,632200.0,63.0416,63.0698,62.8304,62.8938,632200.0
2014-12-23 15:10:00,89.33,89.33,88.84,89.11,992600.0,62.8938,62.8938,62.5488,62.7389,992600.0
2014-12-23 15:20:00,89.08,89.64,89.01,89.58,880400.0,62.7178,63.112,62.6685,63.0698,880400.0
2014-12-23 15:30:00,89.58,89.65,89.46,89.48,681100.0,63.0698,63.1191,62.9853,62.9994,681100.0
2014-12-23 15:40:00,89.49,89.94,89.4,89.89,992700.0,63.0064,63.3233,62.9431,63.2881,992700.0
2014-12-23 15:50:00,89.89,89.98,89.42,89.45,1625900.0,63.2881,63.3514,62.9571,62.9783,1625900.0
2014-12-24 09:30:00,88.95,91.5,88.86,91.47,2680800.0,62.6262,64.4216,62.5629,64.4005,2680800.0
2014-12-24 09:40:00,91.48,92.25,91.2,91.35,2205800.0,64.4075,64.9496,64.2104,64.316,2205800.0
2014-12-24 09:50:00,91.35,92.2,91.05,91.92,1357200.0,64.316,64.9144,64.1048,64.7173,1357200.0
2014-12-24 10:00:00,91.92,92.14,91.54,91.7,927100.0,64.7173,64.8722,64.4498,64.5624,927100.0
2014-12-24 10:10:00,91.69,92.44,91.65,92.31,959800.0,64.5554,65.0834,64.5272,64.9919,959800.0
2014-12-24 10:20:00,92.31,92.4,92.1,92.2,618100.0,64.9919,65.0552,64.844,64.9144,618100.0
2014-12-24 10:30:00,92.2,92.35,92.1,92.17,668700.0,64.9144,65.02,64.844,64.8933,668700.0
2014-12-24 10:40:00,92.17,92.4,92.1,92.31,617800.0,64.8933,65.0552,64.844,64.9919,617800.0
2014-12-24 10:50:00,92.31,92.39,92.1,92.21,439100.0,64.9919,65.0482,64.844,64.9215,439100.0
2014-12-24 11:00:00,92.21,92.67,92.2,92.5,666000.0,64.9215,65.2453,64.9144,65.1257,666000.0
2014-12-24 11:10:00,92.49,92.64,92.33,92.4,673500.0,65.1186,65.2242,65.006,65.0552,673500.0
2014-12-24 11:20:00,92.41,92.6,92.34,92.45,475900.0,65.0623,65.1961,65.013,65.0905,475900.0
2014-12-24 11:30:00,92.44,92.52,92.01,92.17,673500.0,65.0834,65.1397,64.7807,64.8933,673500.0
2014-12-24 11:40:00,92.17,92.25,91.5,91.85,927000.0,64.8933,64.9496,64.4216,64.668,927000.0
2014-12-24 11:50:00,91.85,91.98,91.27,91.29,840800.0,64.668,64.7595,64.2597,64.2737,840800.0
2014-12-24 12:00:00,91.29,91.53,91.07,91.32,736300.0,64.2737,64.4427,64.1188,64.2949,736300.0
2014-12-24 12:10:00,91.31,91.7,91.16,91.52,437900.0,64.2878,64.5624,64.1822,64.4357,437900.0
2014-12-24 12:20:00,91.51,91.74,91.41,91.64,539200.0,64.4286,64.5906,64.3582,64.5202,539200.0
2014-12-24 12:30:00,91.62,91.68,91.11,91.3,756300.0,64.5061,64.5483,64.147,64.2808,756300.0
2014-12-24 12:40:00,91.31,91.61,91.2,91.39,694900.0,64.2878,64.499,64.2104,64.3441,694900.0
2014-12-24 12:50:00,91.39,91.42,91.15,91.33,905400.0,64.3441,64.3653,64.1752,64.3019,905400.0
2014-12-26 09:30:00,92.74,93.25,92.31,92.94,1136300.0,65.2946,65.6537,64.9919,65.4354,1136300.0
2014-12-26 09:40:00,92.93,93.89,92.7,93.79,989700.0,65.4284,66.1043,65.2665,66.0339,989700.0
2014-12-26 09:50:00,93.8,93.84,93.33,93.78,672200.0,66.0409,66.0691,65.71,66.0269,672200.0
2014-12-26 10:00:00,93.79,94.08,93.58,93.72,835500.0,66.0339,66.2381,65.886,65.9846,835500.0
2014-12-26 10:10:00,93.72,94.0,93.7,93.92,367300.0,65.9846,66.1817,65.9705,66.1254,367300.0
2014-12-26 10:20:00,93.92,93.97,93.61,93.74,344400.0,66.1254,66.1606,65.9072,65.9987,344400.0
2014-12-26 10:30:00,93.76,94.12,93.75,93.87,505400.0,66.0128,66.2662,66.0057,66.0902,505400.0
2014-12-26 10:40:00,93.86,93.97,93.69,93.86,283900.0,66.0832,66.1606,65.9635,66.0832,283900.0
2014-12-26 10:50:00,93.86,94.05,93.82,93.91,325100.0,66.0832,66.217,66.055,66.1184,325100.0
2014-12-26 11:00:00,93.92,94.15,93.87,93.98,429500.0,66.1254,66.2874,66.0902,66.1677,429500.0
2014-12-26 11:10:00,93.98,94.06,93.88,94.0,248400.0,66.1677,66.224,66.0973,66.1817,248400.0
2014-12-26 11:20:00,93.99,94.0,93.42,93.68,556400.0,66.1747,66.1817,65.7734,65.9564,556400.0
2014-12-26 11:30:00,93.69,93.96,93.57,93.78,300900.0,65.9635,66.1536,65.879,66.0269,300900.0
2014-12-26 11:40:00,93.79,93.9,93.55,93.69,266000.0,66.0339,66.1113,65.8649,65.9635,266000.0
2014-12-26 11:50:00,93.69,93.82,93.47,93.63,282800.0,65.9635,66.055,65.8086,65.9212,282800.0
2014-12-26 12:00:00,93.65,93.66,93.21,93.23,340100.0,65.9353,65.9424,65.6255,65.6396,340100.0
2014-12-26 12:10:00,93.23,93.48,93.08,93.38,397000.0,65.6396,65.8156,65.534,65.7452,397000.0
2014-12-26 12:20:00,93.38,93.58,93.32,93.43,284700.0,65.7452,65.886,65.703,65.7804,284700.0
2014-12-26 12:30:00,93.43,93.57,93.25,93.27,223000.0,65.7804,65.879,65.6537,65.6678,223000.0
2014-12-26 12:40:00,93.26,93.49,93.25,93.47,157800.0,65.6607,65.8227,65.6537,65.8086,157800.0
2014-12-26 12:50:00,93.48,93.73,93.46,93.71,225800.0,65.8156,65.9917,65.8016,65.9776,225800.0
2014-12-26 13:00:00,93.71,93.97,93.7,93.86,311700.0,65.9776,66.1606,65.9705,66.0832,311700.0
2014-12-26 13:10:00,93.85,93.95,93.79,93.84,198500.0,66.0761,66.1465,66.0339,66.0691,198500.0
2014-12-26 13:20:00,93.84,93.99,93.83,93.95,211300.0,66.0691,66.1747,66.0621,66.1465,211300.0
2014-12-26 13:30:00,93.95,94.32,93.95,94.26,389800.0,66.1465,66.407,66.1465,66.3648,389800.0
2014-12-26 13:40:00,94.26,94.36,94.12,94.22,358200.0,66.3648,66.4352,66.2662,66.3366,358200.0
2014-12-26 13:50:00,94.22,94.32,94.15,94.19,185600.0,66.3366,66.407,66.2874,66.3155,185600.0
2014-12-26 14:00:00,94.2,94.22,94.0,94.06,224300.0,66.3226,66.3366,66.1817,66.224,224300.0
2014-12-26 14:10:00,94.06,94.11,93.88,94.0,169900.0,66.224,66.2592,66.0973,66.1817,169900.0
2014-12-26 14:20:00,94.0,94.02,93.86,93.96,174300.0,66.1817,66.1958,66.0832,66.1536,174300.0
2014-12-26 14:30:00,93.96,94.02,93.84,93.97,227300.0,66.1536,66.1958,66.0691,66.1606,227300.0
2014-12-26 14:40:00,93.98,94.02,93.84,94.01,150800.0,66.1677,66.1958,66.0691,66.1888,150800.0
2014-12-26 14:50:00,94.0,94.23,94.0,94.22,218800.0,66.1817,66.3437,66.1817,66.3366,218800.0
2014-12-26 15:00:00,94.21,94.29,94.11,94.13,256500.0,66.3296,66.3859,66.2592,66.2733,256500.0
2014-12-26 15:10:00,94.12,94.13,93.91,94.0,256900.0,66.2662,66.2733,66.1184,66.1817,256900.0
2014-12-26 15:20:00,94.01,94.13,93.92,94.11,188900.0,66.1888,66.2733,66.1254,66.2592,188900.0
2014-12-26 15:30:00,94.12,94.21,94.03,94.09,240400.0,66.2662,66.3296,66.2029,66.2451,240400.0
2014-12-26 15:40:00,94.09,94.1,93.85,93.85,336300.0,66.2451,66.2522,66.0761,66.0761,336300.0
2014-12-26 15:50:00,93.86,93.97,93.7,93.8,686400.0,66.0832,66.1606,65.9705,66.0409,686400.0
2014-12-29 09:30:00,96.07,97.04,95.4,96.85,2393000.0,67.6392,68.3221,67.1674,68.1883,2393000.0
2014-12-29 09:40:00,96.82,97.31,96.46,96.59,1393200.0,68.1672,68.5122,67.9137,68.0053,1393200.0
2014-12-29 09:50:00,96.59,96.71,96.26,96.45,984900.0,68.0053,68.0898,67.7729,67.9067,984900.0
2014-12-29 10:00:00,96.45,96.68,96.0,96.18,804800.0,67.9067,68.0686,67.5899,67.7166,804800.0
2014-12-29 10:10:00,96.21,96.74,96.19,96.69,605600.0,67.7377,68.1109,67.7236,68.0757,605600.0
2014-12-29 10:20:00,96.7,96.74,96.36,96.57,391700.0,68.0827,68.1109,67.8433,67.9912,391700.0
2014-12-29 10:30:00,96.57,97.08,96.5,96.87,611300.0,67.9912,68.3503,67.9419,68.2024,611300.0
2014-12-29 10:40:00,96.87,97.19,96.85,97.02,529000.0,68.2024,68.4277,68.1883,68.308,529000.0
2014-12-29 10:50:00,97.0,97.1,96.42,96.5,616200.0,68.2939,68.3643,67.8856,67.9419,616200.0
2014-12-29 11:00:00,96.55,96.58,96.25,96.47,491600.0,67.9771,67.9982,67.7659,67.9208,491600.0
2014-12-29 11:10:00,96.47,96.67,96.2,96.3,433400.0,67.9208,68.0616,67.7307,67.8011,433400.0
2014-12-29 11:20:00,96.3,96.36,96.1,96.25,376500.0,67.8011,67.8433,67.6603,67.7659,376500.0
2014-12-29 11:30:00,96.26,96.72,96.18,96.54,323000.0,67.7729,68.0968,67.7166,67.9701,323000.0
2014-12-29 11:40:00,96.54,96.95,96.53,96.84,372300.0,67.9701,68.2587,67.963,68.1813,372300.0
2014-12-29 11:50:00,96.85,97.1,96.73,96.76,448500.0,68.1883,68.3643,68.1038,68.125,448500.0
2014-12-29 12:00:00,96.73,97.11,96.72,96.72,346700.0,68.1038,68.3714,68.0968,68.0968,346700.0
2014-12-29 12:10:00,96.73,96.91,96.63,96.67,231500.0,68.1038,68.2306,68.0334,68.0616,231500.0
2014-12-29 12:20:00,96.68,96.92,96.64,96.84,169600.0,68.0686,68.2376,68.0405,68.1813,169600.0
2014-12-29 12:30:00,96.81,96.9,96.73,96.83,155100.0,68.1602,68.2235,68.1038,68.1742,155100.0
2014-12-29 12:40:00,96.83,96.86,96.67,96.78,182800.0,68.1742,68.1954,68.0616,68.139,182800.0
2014-12-29 12:50:00,96.77,96.8,96.53,96.55,167000.0,68.132,68.1531,67.963,67.9771,167000.0
2014-12-29 13:00:00,96.54,96.73,96.53,96.59,177000.0,67.9701,68.1038,67.963,68.0053,177000.0
2014-12-29 13:10:00,96.58,96.69,96.57,96.64,121900.0,67.9982,68.0757,67.9912,68.0405,121900.0
2014-12-29 13:20:00,96.64,96.95,96.64,96.87,204300.0,68.0405,68.2587,68.0405,68.2024,204300.0
2014-12-29 13:30:00,96.87,96.9,96.73,96.87,160500.0,68.2024,68.2235,68.1038,68.2024,160500.0
2014-12-29 13:40:00,96.88,96.9,96.71,96.79,198100.0,68.2094,68.2235,68.0898,68.1461,198100.0
2014-12-29 13:50:00,96.79,96.79,96.21,96.3,437300.0,68.1461,68.1461,67.7377,67.8011,437300.0
2014-12-29 14:00:00,96.31,96.47,96.29,96.41,254400.0,67.8081,67.9208,67.794,67.8785,254400.0
2014-12-29 14:10:00,96.4,96.48,96.29,96.41,180000.0,67.8715,67.9278,67.794,67.8785,180000.0
2014-12-29 14:20:00,96.4,96.97,96.35,96.93,352800.0,67.8715,68.2728,67.8363,68.2446,352800.0
2014-12-29 14:30:00,96.93,97.27,96.92,97.18,520900.0,68.2446,68.484,68.2376,68.4207,520900.0
2014-12-29 14:40:00,97.15,97.39,97.15,97.28,366400.0,68.3995,68.5685,68.3995,68.4911,366400.0
2014-12-29 14:50:00,97.28,97.42,97.13,97.17,247000.0,68.4911,68.5896,68.3855,68.4136,247000.0
2014-12-29 15:00:00,97.15,97.27,97.03,97.25,222500.0,68.3995,68.484,68.3151,68.4699,222500.0
2014-12-29 15:10:00,97.24,97.27,97.01,97.23,227000.0,68.4629,68.484,68.301,68.4559,227000.0
2014-12-29 15:20:00,97.22,97.26,97.13,97.24,250700.0,68.4488,68.477,68.3855,68.4629,250700.0
2014-12-29 15:30:00,97.25,97.28,96.89,97.08,522600.0,68.4699,68.4911,68.2165,68.3503,522600.0
2014-12-29 15:40:00,97.08,97.35,97.01,97.24,497600.0,68.3503,68.5404,68.301,68.4629,497600.0
2014-12-29 15:50:00,97.24,97.39,97.24,97.31,804700.0,68.4629,68.5685,68.4629,68.5122,804700.0
2014-12-30 09:30:00,97.74,98.24,97.06,97.08,1195600.0,68.8149,69.167,68.3362,68.3503,1195600.0
2014-12-30 09:40:00,97.12,97.62,96.72,96.98,547600.0,68.3784,68.7304,68.0968,68.2798,547600.0
2014-12-30 09:50:00,96.97,97.15,96.36,96.58,634100.0,68.2728,68.3995,67.8433,67.9982,634100.0
2014-12-30 10:00:00,96.48,96.95,96.33,96.94,532400.0,67.9278,68.2587,67.8222,68.2517,532400.0
2014-12-30 10:10:00,96.92,97.09,96.23,96.56,654300.0,68.2376,68.3573,67.7518,67.9841,654300.0
2014-12-30 10:20:00,96.57,96.75,96.31,96.5,515800.0,67.9912,68.1179,67.8081,67.9419,515800.0
2014-12-30 10:30:00,96.52,96.62,96.06,96.16,464300.0,67.956,68.0264,67.6321,67.7025,464300.0
2014-12-30 10:40:00,96.16,96.17,95.75,96.08,666100.0,67.7025,67.7096,67.4139,67.6462,666100.0
2014-12-30 10:50:00,96.08,96.35,95.9,96.06,438400.0,67.6462,67.8363,67.5195,67.6321,438400.0
2014-12-30 11:00:00,96.06,96.4,96.02,96.34,362900.0,67.6321,67.8715,67.604,67.8293,362900.0
2014-12-30 11:10:00,96.34,96.36,96.04,96.05,230400.0,67.8293,67.8433,67.618,67.6251,230400.0
2014-12-30 11:20:00,96.05,96.26,95.95,96.25,345400.0,67.6251,67.7729,67.5547,67.7659,345400.0
2014-12-30 11:30:00,96.25,96.73,96.23,96.42,563100.0,67.7659,68.1038,67.7518,67.8856,563100.0
2014-12-30 11:40:00,96.43,96.87,96.41,96.83,341900.0,67.8926,68.2024,67.8785,68.1742,341900.0
2014-12-30 11:50:00,96.85,97.03,96.73,96.82,342200.0,68.1883,68.3151,68.1038,68.1672,342200.0
2014-12-30 12:00:00,96.82,96.98,96.66,96.7,270500.0,68.1672,68.2798,68.0545,68.0827,270500.0
2014-12-30 12:10:00,96.7,96.77,96.53,96.55,209100.0,68.0827,68.132,67.963,67.9771,209100.0
2014-12-30 12:20:00,96.54,96.76,96.34,96.7,314700.0,67.9701,68.125,67.8293,68.0827,314700.0
2014-12-30 12:30:00,96.7,96.7,96.52,96.62,158400.0,68.0827,68.0827,67.956,68.0264,158400.0
2014-12-30 12:40:00,96.61,96.62,96.35,96.54,191300.0,68.0193,68.0264,67.8363,67.9701,191300.0
2014-12-30 12:50:00,96.53,96.53,96.19,96.32,281700.0,67.963,67.963,67.7236,67.8152,281700.0
2014-12-30 13:00:00,96.31,96.32,96.04,96.15,238900.0,67.8081,67.8152,67.618,67.6955,238900.0
2014-12-30 13:10:00,96.15,96.36,96.04,96.06,196900.0,67.6955,67.8433,67.618,67.6321,196900.0
2014-12-30 13:20:00,96.06,96.06,95.9,95.98,289300.0,67.6321,67.6321,67.5195,67.5758,289300.0
2014-12-30 13:30:00,95.98,96.13,95.97,96.01,192500.0,67.5758,67.6814,67.5687,67.5969,192500.0
2014-12-30 13:40:00,96.01,96.04,95.84,96.01,333300.0,67.5969,67.618,67.4772,67.5969,333300.0
2014-12-30 13:50:00,96.02,96.07,95.84,95.86,238700.0,67.604,67.6392,67.4772,67.4913,238700.0
2014-12-30 14:00:00,95.86,95.96,95.74,95.8,362800.0,67.4913,67.5617,67.4068,67.4491,362800.0
2014-12-30 14:10:00,95.8,95.91,95.69,95.75,409100.0,67.4491,67.5265,67.3716,67.4139,409100.0
2014-12-30 14:20:00,95.74,95.85,95.52,95.66,376000.0,67.4068,67.4843,67.2519,67.3505,376000.0
2014-12-30 14:30:00,95.66,96.07,95.61,96.03,308400.0,67.3505,67.6392,67.3153,67.611,308400.0
2014-12-30 14:40:00,96.05,96.05,95.72,95.82,277100.0,67.6251,67.6251,67.3927,67.4631,277100.0
2014-12-30 14:50:00,95.82,95.84,95.4,95.48,413700.0,67.4631,67.4772,67.1674,67.2238,413700.0
2014-12-30 15:00:00,95.47,95.66,95.47,95.57,268500.0,67.2167,67.3505,67.2167,67.2871,268500.0
2014-12-30 15:10:00,95.57,95.68,95.5,95.5,260000.0,67.2871,67.3646,67.2378,67.2378,260000.0
2014-12-30 15:20:00,95.51,95.6,95.29,95.31,448600.0,67.2449,67.3082,67.09,67.1041,448600.0
2014-12-30 15:30:00,95.3,95.47,95.07,95.33,722100.0,67.097,67.2167,66.9351,67.1181,722100.0
2014-12-30 15:40:00,95.33,95.69,95.3,95.69,579500.0,67.1181,67.3716,67.097,67.3716,579500.0
2014-12-30 15:50:00,95.67,95.68,95.25,95.27,762900.0,67.3575,67.3646,67.0618,67.0759,762900.0
2014-12-31 09:30:00,95.81,96.59,95.44,96.18,799400.0,67.4561,68.0053,67.1956,67.7166,799400.0
2014-12-31 09:40:00,96.18,96.72,96.08,96.61,552900.0,67.7166,68.0968,67.6462,68.0193,552900.0
2014-12-31 09:50:00,96.61,96.7,96.49,96.59,367600.0,68.0193,68.0827,67.9349,68.0053,367600.0
2014-12-31 10:00:00,96.62,96.75,96.31,96.54,333500.0,68.0264,68.1179,67.8081,67.9701,333500.0
2014-12-31 10:10:00,96.53,96.67,96.43,96.57,144300.0,67.963,68.0616,67.8926,67.9912,144300.0
2014-12-31 10:20:00,96.58,96.75,96.48,96.48,394800.0,67.9982,68.1179,67.9278,67.9278,394800.0
2014-12-31 10:30:00,96.47,96.67,96.36,96.4,215400.0,67.9208,68.0616,67.8433,67.8715,215400.0
2014-12-31 10:40:00,96.4,96.42,96.01,96.13,319800.0,67.8715,67.8856,67.5969,67.6814,319800.0
2014-12-31 10:50:00,96.15,96.36,96.06,96.35,237100.0,67.6955,67.8433,67.6321,67.8363,237100.0
2014-12-31 11:00:00,96.35,96.36,96.09,96.11,139700.0,67.8363,67.8433,67.6532,67.6673,139700.0
2014-12-31 11:10:00,96.11,96.24,96.02,96.17,164500.0,67.6673,67.7588,67.604,67.7096,164500.0
2014-12-31 11:20:00,96.19,96.23,95.92,96.1,332600.0,67.7236,67.7518,67.5335,67.6603,332600.0
2014-12-31 11:30:00,96.09,96.15,95.88,96.06,273700.0,67.6532,67.6955,67.5054,67.6321,273700.0
2014-12-31 11:40:00,96.08,96.1,95.96,95.97,163900.0,67.6462,67.6603,67.5617,67.5687,163900.0
2014-12-31 11:50:00,95.96,95.96,95.64,95.72,251300.0,67.5617,67.5617,67.3364,67.3927,251300.0
2014-12-31 12:00:00,95.7,95.77,95.53,95.58,190800.0,67.3787,67.4279,67.259,67.2942,190800.0
2014-12-31 12:10:00,95.58,95.7,95.35,95.36,248100.0,67.2942,67.3787,67.1322,67.1393,248100.0
2014-12-31 12:20:00,95.37,95.38,95.02,95.29,295700.0,67.1463,67.1534,66.8999,67.09,295700.0
2014-12-31 12:30:00,95.28,95.5,95.25,95.4,275400.0,67.0829,67.2378,67.0618,67.1674,275400.0
2014-12-31 12:40:00,95.39,95.72,95.34,95.67,228700.0,67.1604,67.3927,67.1252,67.3575,228700.0
2014-12-31 12:50:00,95.68,95.77,95.51,95.61,127800.0,67.3646,67.4279,67.2449,67.3153,127800.0
2014-12-31 13:00:00,95.62,95.96,95.51,95.89,208300.0,67.3223,67.5617,67.2449,67.5124,208300.0
2014-12-31 13:10:00,95.9,95.95,95.67,95.69,167800.0,67.5195,67.5547,67.3575,67.3716,167800.0
2014-12-31 13:20:00,95.7,95.71,95.43,95.54,143500.0,67.3787,67.3857,67.1886,67.266,143500.0
2014-12-31 13:30:00,95.52,95.68,95.47,95.54,133700.0,67.2519,67.3646,67.2167,67.266,133700.0
2014-12-31 13:40:00,95.53,95.54,95.35,95.37,110400.0,67.259,67.266,67.1322,67.1463,110400.0
2014-12-31 13:50:00,95.36,95.43,95.3,95.39,110400.0,67.1393,67.1886,67.097,67.1604,110400.0
2014-12-31 14:00:00,95.4,95.44,95.22,95.25,136400.0,67.1674,67.1956,67.0407,67.0618,136400.0
2014-12-31 14:10:00,95.27,95.4,95.04,95.12,222300.0,67.0759,67.1674,66.914,66.9703,222300.0
2014-12-31 14:20:00,95.11,95.28,94.88,95.06,349000.0,66.9633,67.0829,66.8013,66.9281,349000.0
2014-12-31 14:30:00,95.08,95.18,94.88,94.88,167200.0,66.9421,67.0125,66.8013,66.8013,167200.0
2014-12-31 14:40:00,94.89,95.04,94.79,94.92,205600.0,66.8084,66.914,66.738,66.8295,205600.0
2014-12-31 14:50:00,94.91,95.08,94.78,95.02,209100.0,66.8224,66.9421,66.7309,66.8999,209100.0
2014-12-31 15:00:00,95.02,95.03,94.8,94.91,163000.0,66.8999,66.9069,66.745,66.8224,163000.0
2014-12-31 15:10:00,94.9,95.09,94.88,95.07,172400.0,66.8154,66.9492,66.8013,66.9351,172400.0
2014-12-31 15:20:00,95.09,95.09,94.93,94.98,171300.0,66.9492,66.9492,66.8365,66.8717,171300.0
2014-12-31 15:30:00,94.99,95.08,94.81,94.85,264800.0,66.8788,66.9421,66.752,66.7802,264800.0
2014-12-31 15:40:00,94.85,94.86,94.44,94.55,470300.0,66.7802,66.7872,66.4915,66.569,470300.0
2014-12-31 15:50:00,94.55,94.55,94.24,94.34,1158500.0,66.569,66.569,66.3507,66.4211,1158500.0
2015-01-02 09:30:00,95.14,96.65,95.0,96.01,1262400.0,66.9844,68.0475,66.8858,67.5969,1262400.0
2015-01-02 09:40:00,96.0,96.36,95.56,95.73,523500.0,67.5899,67.8433,67.2801,67.3998,523500.0
2015-01-02 09:50:00,95.73,95.85,95.19,95.53,462100.0,67.3998,67.4843,67.0196,67.259,462100.0
2015-01-02 10:00:00,95.53,95.53,94.71,95.49,545800.0,67.259,67.259,66.6816,67.2308,545800.0
2015-01-02 10:10:00,95.49,95.81,95.22,95.24,390300.0,67.2308,67.4561,67.0407,67.0548,390300.0
2015-01-02 10:20:00,95.21,95.39,95.07,95.12,313500.0,67.0337,67.1604,66.9351,66.9703,313500.0
2015-01-02 10:30:00,95.12,95.15,94.81,94.94,351800.0,66.9703,66.9914,66.752,66.8436,351800.0
2015-01-02 10:40:00,94.95,95.01,94.52,94.9,406700.0,66.8506,66.8928,66.5479,66.8154,406700.0
2015-01-02 10:50:00,94.93,95.15,94.85,95.09,263600.0,66.8365,66.9914,66.7802,66.9492,263600.0
2015-01-02 11:00:00,95.1,95.15,94.85,95.0,313500.0,66.9562,66.9914,66.7802,66.8858,313500.0
2015-01-02 11:10:00,94.99,95.0,94.67,94.72,323000.0,66.8788,66.8858,66.6535,66.6887,323000.0
2015-01-02 11:20:00,94.7,94.82,94.59,94.73,224700.0,66.6746,66.7591,66.5971,66.6957,224700.0
2015-01-02 11:30:00,94.73,95.06,94.73,94.84,215600.0,66.6957,66.9281,66.6957,66.7732,215600.0
2015-01-02 11:40:00,94.86,95.01,94.75,95.01,131000.0,66.7872,66.8928,66.7098,66.8928,131000.0
2015-01-02 11:50:00,95.02,95.34,94.99,95.31,214000.0,66.8999,67.1252,66.8788,67.1041,214000.0
2015-01-02 12:00:00,95.31,95.53,95.27,95.45,174900.0,67.1041,67.259,67.0759,67.2026,174900.0
2015-01-02 12:10:00,95.46,95.49,95.07,95.14,172200.0,67.2097,67.2308,66.9351,66.9844,172200.0
2015-01-02 12:20:00,95.14,95.16,94.95,94.97,166900.0,66.9844,66.9985,66.8506,66.8647,166900.0
2015-01-02 12:30:00,94.97,95.14,94.87,95.14,123700.0,66.8647,66.9844,66.7943,66.9844,123700.0
2015-01-02 12:40:00,95.13,95.23,94.97,95.04,110000.0,66.9773,67.0477,66.8647,66.914,110000.0
2015-01-02 12:50:00,95.03,95.19,94.97,95.07,96400.0,66.9069,67.0196,66.8647,66.9351,96400.0
2015-01-02 13:00:00,95.08,95.25,95.08,95.12,91000.0,66.9421,67.0618,66.9421,66.9703,91000.0
2015-01-02 13:10:00,95.11,95.13,94.87,94.98,132300.0,66.9633,66.9773,66.7943,66.8717,132300.0
2015-01-02 13:20:00,94.98,95.02,94.72,94.75,140400.0,66.8717,66.8999,66.6887,66.7098,140400.0
2015-01-02 13:30:00,94.75,94.8,94.61,94.64,149100.0,66.7098,66.745,66.6112,66.6323,149100.0
2015-01-02 13:40:00,94.64,94.84,94.6,94.83,112400.0,66.6323,66.7732,66.6042,66.7661,112400.0
2015-01-02 13:50:00,94.84,95.1,94.72,94.97,130200.0,66.7732,66.9562,66.6887,66.8647,130200.0
2015-01-02 14:00:00,94.97,95.2,94.97,95.17,107000.0,66.8647,67.0266,66.8647,67.0055,107000.0
2015-01-02 14:10:00,95.2,95.25,94.86,94.86,112200.0,67.0266,67.0618,66.7872,66.7872,112200.0
2015-01-02 14:20:00,94.86,95.09,94.83,94.87,110500.0,66.7872,66.9492,66.7661,66.7943,110500.0
2015-01-02 14:30:00,94.87,95.0,94.86,94.99,86800.0,66.7943,66.8858,66.7872,66.8788,86800.0
2015-01-02 14:40:00,94.99,95.1,94.96,95.07,108200.0,66.8788,66.9562,66.8576,66.9351,108200.0
2015-01-02 14:50:00,95.06,95.16,94.86,94.89,139900.0,66.9281,66.9985,66.7872,66.8084,139900.0
2015-01-02 15:00:00,94.87,95.02,94.79,94.89,126200.0,66.7943,66.8999,66.738,66.8084,126200.0
2015-01-02 15:10:00,94.9,94.9,94.63,94.82,162600.0,66.8154,66.8154,66.6253,66.7591,162600.0
2015-01-02 15:20:00,94.84,94.95,94.75,94.93,216300.0,66.7732,66.8506,66.7098,66.8365,216300.0
2015-01-02 15:30:00,94.93,95.09,94.86,94.98,174100.0,66.8365,66.9492,66.7872,66.8717,174100.0
2015-01-02 15:40:00,94.98,95.21,94.94,95.18,322700.0,66.8717,67.0337,66.8436,67.0125,322700.0
2015-01-02 15:50:00,95.2,95.35,94.88,94.88,814900.0,67.0266,67.1322,66.8013,66.8013,814900.0
2015-01-05 09:30:00,95.19,95.29,94.02,94.28,940800.0,67.0196,67.09,66.1958,66.3789,940800.0
2015-01-05 09:40:00,94.33,94.77,94.29,94.54,473800.0,66.4141,66.7239,66.3859,66.5619,473800.0
2015-01-05 09:50:00,94.48,94.49,93.82,93.9,434900.0,66.5197,66.5267,66.055,66.1113,434900.0
2015-01-05 10:00:00,93.9,94.37,93.6,93.79,380300.0,66.1113,66.4422,65.9001,66.0339,380300.0
2015-01-05 10:10:00,93.78,94.19,93.7,93.93,255100.0,66.0269,66.3155,65.9705,66.1325,255100.0
2015-01-05 10:20:00,93.92,94.08,93.65,93.78,288200.0,66.1254,66.2381,65.9353,66.0269,288200.0
2015-01-05 10:30:00,93.7,93.77,93.18,93.42,316500.0,65.9705,66.0198,65.6044,65.7734,316500.0
2015-01-05 10:40:00,93.45,93.56,93.18,93.49,345300.0,65.7945,65.872,65.6044,65.8227,345300.0
2015-01-05 10:50:00,93.49,94.1,93.45,93.85,342800.0,65.8227,66.2522,65.7945,66.0761,342800.0
2015-01-05 11:00:00,93.87,93.98,93.59,93.82,435700.0,66.0902,66.1677,65.8931,66.055,435700.0
2015-01-05 11:10:00,93.82,94.03,93.25,93.26,258000.0,66.055,66.2029,65.6537,65.6607,258000.0
2015-01-05 11:20:00,93.27,93.6,93.23,93.39,236100.0,65.6678,65.9001,65.6396,65.7523,236100.0
2015-01-05 11:30:00,93.4,93.82,93.39,93.68,192800.0,65.7593,66.055,65.7523,65.9564,192800.0
2015-01-05 11:40:00,93.68,97.8,93.66,97.21,4269200.0,65.9564,68.8572,65.9424,68.4418,4269200.0
2015-01-05 11:50:00,97.22,98.73,97.1,97.77,2546100.0,68.4488,69.512,68.3643,68.8361,2546100.0
2015-01-05 12:00:00,97.78,98.17,97.11,98.05,1400600.0,68.8431,69.1177,68.3714,69.0332,1400600.0
2015-01-05 12:10:00,98.1,98.16,96.85,97.21,694200.0,69.0684,69.1106,68.1883,68.4418,694200.0
2015-01-05 12:20:00,97.22,97.57,96.47,96.6,753600.0,68.4488,68.6952,67.9208,68.0123,753600.0
2015-01-05 12:30:00,96.61,97.28,96.1,97.08,856200.0,68.0193,68.4911,67.6603,68.3503,856200.0
2015-01-05 12:40:00,97.05,97.5,96.88,97.09,598200.0,68.3291,68.646,68.2094,68.3573,598200.0
2015-01-05 12:50:00,97.09,97.37,96.95,97.13,382900.0,68.3573,68.5544,68.2587,68.3855,382900.0
2015-01-05 13:00:00,97.13,97.31,96.39,96.9,439500.0,68.3855,68.5122,67.8645,68.2235,439500.0
2015-01-05 13:10:00,96.91,97.06,96.46,97.01,393700.0,68.2306,68.3362,67.9137,68.301,393700.0
2015-01-05 13:20:00,96.99,97.25,96.72,96.72,234000.0,68.2869,68.4699,68.0968,68.0968,234000.0
2015-01-05 13:30:00,96.75,96.91,96.5,96.63,297500.0,68.1179,68.2306,67.9419,68.0334,297500.0
2015-01-05 13:40:00,96.64,97.15,96.64,97.05,353600.0,68.0405,68.3995,68.0405,68.3291,353600.0
2015-01-05 13:50:00,97.05,97.39,96.8,97.23,384200.0,68.3291,68.5685,68.1531,68.4559,384200.0
2015-01-05 14:00:00,97.21,97.34,96.97,97.05,378400.0,68.4418,68.5333,68.2728,68.3291,378400.0
2015-01-05 14:10:00,97.03,97.43,97.01,97.15,366200.0,68.3151,68.5967,68.301,68.3995,366200.0
2015-01-05 14:20:00,97.16,97.61,97.11,97.57,368000.0,68.4066,68.7234,68.3714,68.6952,368000.0
2015-01-05 14:30:00,97.58,97.77,97.1,97.37,415500.0,68.7023,68.8361,68.3643,68.5544,415500.0
2015-01-05 14:40:00,97.39,97.52,97.12,97.28,309100.0,68.5685,68.66,68.3784,68.4911,309100.0
2015-01-05 14:50:00,97.28,97.57,97.12,97.31,344600.0,68.4911,68.6952,68.3784,68.5122,344600.0
2015-01-05 15:00:00,97.31,97.45,97.12,97.2,298300.0,68.5122,68.6108,68.3784,68.4347,298300.0
2015-01-05 15:10:00,97.2,97.33,97.16,97.27,354100.0,68.4347,68.5263,68.4066,68.484,354100.0
2015-01-05 15:20:00,97.28,97.34,97.17,97.26,330800.0,68.4911,68.5333,68.4136,68.477,330800.0
2015-01-05 15:30:00,97.26,97.44,96.79,97.12,539200.0,68.477,68.6037,68.1461,68.3784,539200.0
2015-01-05 15:40:00,97.12,97.28,96.82,97.14,471100.0,68.3784,68.4911,68.1672,68.3925,471100.0
2015-01-05 15:50:00,97.14,97.32,96.78,96.78,1050800.0,68.3925,68.5192,68.139,68.139,1050800.0
2015-01-06 09:30:00,98.43,99.34,98.39,98.72,2134500.0,69.3007,69.9414,69.2726,69.5049,2134500.0
2015-01-06 09:40:00,98.74,98.95,98.1,98.73,882700.0,69.519,69.6668,69.0684,69.512,882700.0
2015-01-06 09:50:00,98.73,99.14,98.5,98.75,886000.0,69.512,69.8006,69.35,69.526,886000.0
2015-01-06 10:00:00,98.74,99.04,98.15,98.63,895900.0,69.519,69.7302,69.1036,69.4416,895900.0
2015-01-06 10:10:00,98.63,99.2,98.58,99.04,677500.0,69.4416,69.8429,69.4063,69.7302,677500.0
2015-01-06 10:20:00,99.05,99.06,98.31,98.46,514800.0,69.7373,69.7443,69.2163,69.3219,514800.0
2015-01-06 10:30:00,98.44,98.57,98.2,98.41,426800.0,69.3078,69.3993,69.1388,69.2867,426800.0
2015-01-06 10:40:00,98.4,98.43,97.75,97.94,600300.0,69.2796,69.3007,68.822,68.9557,600300.0
2015-01-06 10:50:00,97.94,98.19,97.75,97.78,372200.0,68.9557,69.1318,68.822,68.8431,372200.0
2015-01-06 11:00:00,97.78,97.87,97.22,97.31,517700.0,68.8431,68.9065,68.4488,68.5122,517700.0
2015-01-06 11:10:00,97.29,97.86,97.2,97.62,421800.0,68.4981,68.8994,68.4347,68.7304,421800.0
2015-01-06 11:20:00,97.62,97.77,97.48,97.59,301400.0,68.7304,68.8361,68.6319,68.7093,301400.0
2015-01-06 11:30:00,97.59,97.6,97.07,97.23,344600.0,68.7093,68.7164,68.3432,68.4559,344600.0
2015-01-06 11:40:00,97.22,97.58,96.92,97.52,509500.0,68.4488,68.7023,68.2376,68.66,509500.0
2015-01-06 11:50:00,97.52,97.65,97.3,97.43,258400.0,68.66,68.7516,68.5051,68.5967,258400.0
2015-01-06 12:00:00,97.41,97.45,97.04,97.26,402400.0,68.5826,68.6108,68.3221,68.477,402400.0
2015-01-06 12:10:00,97.26,97.36,96.57,96.59,360600.0,68.477,68.5474,67.9912,68.0053,360600.0
2015-01-06 12:20:00,96.58,96.62,96.09,96.57,461300.0,67.9982,68.0264,67.6532,67.9912,461300.0
2015-01-06 12:30:00,96.57,97.32,96.36,97.28,482800.0,67.9912,68.5192,67.8433,68.4911,482800.0
2015-01-06 12:40:00,97.31,97.95,97.22,97.71,514100.0,68.5122,68.9628,68.4488,68.7938,514100.0
2015-01-06 12:50:00,97.72,97.89,97.51,97.53,187000.0,68.8009,68.9205,68.653,68.6671,187000.0
2015-01-06 13:00:00,97.56,97.64,97.22,97.31,220200.0,68.6882,68.7445,68.4488,68.5122,220200.0
2015-01-06 13:10:00,97.31,97.69,97.08,97.33,337500.0,68.5122,68.7797,68.3503,68.5263,337500.0
2015-01-06 13:20:00,97.34,97.65,97.2,97.64,238100.0,68.5333,68.7516,68.4347,68.7445,238100.0
2015-01-06 13:30:00,97.62,97.95,97.26,97.88,273000.0,68.7304,68.9628,68.477,68.9135,273000.0
2015-01-06 13:40:00,97.88,97.88,97.53,97.82,162700.0,68.9135,68.9135,68.6671,68.8713,162700.0
2015-01-06 13:50:00,97.81,97.98,97.55,97.8,227300.0,68.8642,68.9839,68.6812,68.8572,227300.0
2015-01-06 14:00:00,97.77,97.88,97.35,97.42,330600.0,68.8361,68.9135,68.5404,68.5896,330600.0
2015-01-06 14:10:00,97.39,97.43,96.98,97.24,329500.0,68.5685,68.5967,68.2798,68.4629,329500.0
2015-01-06 14:20:00,97.24,97.75,97.23,97.7,264000.0,68.4629,68.822,68.4559,68.7868,264000.0
2015-01-06 14:30:00,97.7,98.0,97.46,97.95,327900.0,68.7868,68.998,68.6178,68.9628,327900.0
2015-01-06 14:40:00,97.95,98.5,97.81,98.38,532400.0,68.9628,69.35,68.8642,69.2655,532400.0
2015-01-06 14:50:00,98.38,98.86,98.25,98.39,484300.0,69.2655,69.6035,69.174,69.2726,484300.0
2015-01-06 15:00:00,98.39,98.47,97.97,98.09,305000.0,69.2726,69.3289,68.9769,69.0614,305000.0
2015-01-06 15:10:00,98.09,98.47,98.0,98.4,387700.0,69.0614,69.3289,68.998,69.2796,387700.0
2015-01-06 15:20:00,98.4,98.7,98.27,98.67,440500.0,69.2796,69.4908,69.1881,69.4697,440500.0
2015-01-06 15:30:00,98.68,98.7,98.24,98.24,406100.0,69.4768,69.4908,69.167,69.167,406100.0
2015-01-06 15:40:00,98.25,98.37,98.0,98.08,459000.0,69.174,69.2585,68.998,69.0543,459000.0
2015-01-06 15:50:00,98.1,98.22,97.4,97.49,1010600.0,69.0684,69.1529,68.5756,68.6389,1010600.0
2015-01-07 09:30:00,99.23,99.55,98.44,99.1,1238800.0,69.864,70.0893,69.3078,69.7725,1238800.0
2015-01-07 09:40:00,99.07,99.65,98.73,99.54,924700.0,69.7513,70.1597,69.512,70.0822,924700.0
2015-01-07 09:50:00,99.53,99.79,99.17,99.35,507200.0,70.0752,70.2583,69.8217,69.9485,507200.0
2015-01-07 10:00:00,99.32,99.64,99.16,99.37,669400.0,69.9274,70.1527,69.8147,69.9626,669400.0
2015-01-07 10:10:00,99.38,99.42,98.75,99.22,529300.0,69.9696,69.9978,69.526,69.8569,529300.0
2015-01-07 10:20:00,99.24,99.49,99.11,99.42,355200.0,69.871,70.047,69.7795,69.9978,355200.0
2015-01-07 10:30:00,99.45,99.69,99.12,99.37,345700.0,70.0189,70.1879,69.7865,69.9626,345700.0
2015-01-07 10:40:00,99.41,99.59,99.23,99.34,317700.0,69.9907,70.1174,69.864,69.9414,317700.0
2015-01-07 10:50:00,99.35,99.39,98.95,99.17,289700.0,69.9485,69.9766,69.6668,69.8217,289700.0
2015-01-07 11:00:00,99.19,99.3,98.87,98.94,333800.0,69.8358,69.9133,69.6105,69.6598,333800.0
2015-01-07 11:10:00,98.94,99.08,98.82,98.86,360300.0,69.6598,69.7584,69.5753,69.6035,360300.0
2015-01-07 11:20:00,98.87,99.05,98.6,98.99,303900.0,69.6105,69.7373,69.4204,69.695,303900.0
2015-01-07 11:30:00,98.99,99.2,98.96,99.12,218100.0,69.695,69.8429,69.6739,69.7865,218100.0
2015-01-07 11:40:00,99.08,99.39,99.02,99.35,197200.0,69.7584,69.9766,69.7161,69.9485,197200.0
2015-01-07 11:50:00,99.37,99.7,99.27,99.62,276300.0,69.9626,70.1949,69.8921,70.1386,276300.0
2015-01-07 12:00:00,99.61,99.9,99.43,99.59,355800.0,70.1315,70.3357,70.0048,70.1174,355800.0
2015-01-07 12:10:00,99.59,99.63,99.37,99.54,186900.0,70.1174,70.1456,69.9626,70.0822,186900.0
2015-01-07 12:20:00,99.58,99.62,99.32,99.37,180700.0,70.1104,70.1386,69.9274,69.9626,180700.0
2015-01-07 12:30:00,99.39,99.45,99.01,99.2,291200.0,69.9766,70.0189,69.7091,69.8429,291200.0
2015-01-07 12:40:00,99.21,99.24,98.96,99.04,188200.0,69.8499,69.871,69.6739,69.7302,188200.0
2015-01-07 12:50:00,99.05,99.17,99.04,99.09,124900.0,69.7373,69.8217,69.7302,69.7654,124900.0
2015-01-07 13:00:00,99.07,99.32,98.87,98.87,221100.0,69.7513,69.9274,69.6105,69.6105,221100.0
2015-01-07 13:10:00,98.87,99.17,98.78,98.85,190200.0,69.6105,69.8217,69.5472,69.5964,190200.0
2015-01-07 13:20:00,98.83,98.94,98.44,98.54,303300.0,69.5824,69.6598,69.3078,69.3782,303300.0
2015-01-07 13:30:00,98.51,98.87,98.48,98.78,176800.0,69.3571,69.6105,69.3359,69.5472,176800.0
2015-01-07 13:40:00,98.79,99.18,98.75,99.13,195100.0,69.5542,69.8288,69.526,69.7936,195100.0
2015-01-07 13:50:00,99.12,99.23,99.03,99.22,142600.0,69.7865,69.864,69.7232,69.8569,142600.0
2015-01-07 14:00:00,99.23,99.39,98.98,99.29,211400.0,69.864,69.9766,69.688,69.9062,211400.0
2015-01-07 14:10:00,99.29,99.42,99.01,99.04,254700.0,69.9062,69.9978,69.7091,69.7302,254700.0
2015-01-07 14:20:00,99.03,99.33,99.03,99.12,145700.0,69.7232,69.9344,69.7232,69.7865,145700.0
2015-01-07 14:30:00,99.11,99.43,99.11,99.22,251500.0,69.7795,70.0048,69.7795,69.8569,251500.0
2015-01-07 14:40:00,99.23,99.73,99.21,99.58,293800.0,69.864,70.216,69.8499,70.1104,293800.0
2015-01-07 14:50:00,99.59,99.59,99.24,99.29,288100.0,70.1174,70.1174,69.871,69.9062,288100.0
2015-01-07 15:00:00,99.31,99.55,99.28,99.48,233800.0,69.9203,70.0893,69.8992,70.04,233800.0
2015-01-07 15:10:00,99.48,99.48,99.18,99.38,256900.0,70.04,70.04,69.8288,69.9696,256900.0
2015-01-07 15:20:00,99.37,99.42,99.21,99.35,247300.0,69.9626,69.9978,69.8499,69.9485,247300.0
2015-01-07 15:30:00,99.33,99.43,99.1,99.23,300400.0,69.9344,70.0048,69.7725,69.864,300400.0
2015-01-07 15:40:00,99.22,99.3,98.86,99.11,477600.0,69.8569,69.9133,69.6035,69.7795,477600.0
2015-01-07 15:50:00,99.11,99.5,99.04,99.48,919500.0,69.7795,70.0541,69.7302,70.04,919500.0
2015-01-08 09:30:00,100.8,101.71,100.29,101.66,1281000.0,70.9694,71.6101,70.6103,71.5749,1281000.0
2015-01-08 09:40:00,101.66,101.86,101.11,101.33,844500.0,71.5749,71.7157,71.1876,71.3425,844500.0
2015-01-08 09:50:00,101.31,101.55,100.75,100.87,530600.0,71.3284,71.4974,70.9342,71.0186,530600.0
2015-01-08 10:00:00,100.84,101.1,100.4,100.72,675700.0,70.9975,71.1806,70.6877,70.913,675700.0
2015-01-08 10:10:00,100.72,101.0,100.56,100.69,571000.0,70.913,71.1102,70.8004,70.8919,571000.0
2015-01-08 10:20:00,100.7,100.97,100.61,100.86,357800.0,70.899,71.0891,70.8356,71.0116,357800.0
2015-01-08 10:30:00,100.86,100.94,100.54,100.73,318900.0,71.0116,71.0679,70.7863,70.9201,318900.0
2015-01-08 10:40:00,100.74,101.0,100.6,100.94,286900.0,70.9271,71.1102,70.8286,71.0679,286900.0
2015-01-08 10:50:00,100.95,101.43,100.75,101.41,401300.0,71.075,71.4129,70.9342,71.3988,401300.0
2015-01-08 11:00:00,101.43,101.65,101.32,101.36,378600.0,71.4129,71.5678,71.3355,71.3636,378600.0
2015-01-08 11:10:00,101.34,101.58,101.3,101.58,214200.0,71.3496,71.5185,71.3214,71.5185,214200.0
2015-01-08 11:20:00,101.56,101.59,101.23,101.3,196600.0,71.5044,71.5256,71.2721,71.3214,196600.0
2015-01-08 11:30:00,101.3,101.46,101.24,101.33,232100.0,71.3214,71.434,71.2791,71.3425,232100.0
2015-01-08 11:40:00,101.34,101.75,101.32,101.73,275600.0,71.3496,71.6382,71.3355,71.6241,275600.0
2015-01-08 11:50:00,101.73,101.78,101.58,101.74,301900.0,71.6241,71.6593,71.5185,71.6312,301900.0
2015-01-08 12:00:00,101.73,101.78,101.52,101.56,265700.0,71.6241,71.6593,71.4763,71.5044,265700.0
2015-01-08 12:10:00,101.57,101.58,101.34,101.38,160000.0,71.5115,71.5185,71.3496,71.3777,160000.0
2015-01-08 12:20:00,101.36,101.48,101.27,101.47,208000.0,71.3636,71.4481,71.3003,71.4411,208000.0
2015-01-08 12:30:00,101.48,101.57,101.38,101.51,163700.0,71.4481,71.5115,71.3777,71.4692,163700.0
2015-01-08 12:40:00,101.54,101.6,101.37,101.55,218200.0,71.4904,71.5326,71.3707,71.4974,218200.0
2015-01-08 12:50:00,101.56,101.68,101.47,101.64,203400.0,71.5044,71.5889,71.4411,71.5608,203400.0
2015-01-08 13:00:00,101.65,101.8,101.52,101.72,307400.0,71.5678,71.6734,71.4763,71.6171,307400.0
2015-01-08 13:10:00,101.72,101.73,101.49,101.6,142300.0,71.6171,71.6241,71.4552,71.5326,142300.0
2015-01-08 13:20:00,101.61,101.82,101.57,101.65,222200.0,71.5397,71.6875,71.5115,71.5678,222200.0
2015-01-08 13:30:00,101.65,101.73,101.57,101.6,139000.0,71.5678,71.6241,71.5115,71.5326,139000.0
2015-01-08 13:40:00,101.62,101.7,101.36,101.46,208300.0,71.5467,71.603,71.3636,71.434,208300.0
2015-01-08 13:50:00,101.45,101.6,101.38,101.46,266800.0,71.427,71.5326,71.3777,71.434,266800.0
2015-01-08 14:00:00,101.46,101.58,101.43,101.53,147300.0,71.434,71.5185,71.4129,71.4833,147300.0
2015-01-08 14:10:00,101.53,101.72,101.46,101.65,164300.0,71.4833,71.6171,71.434,71.5678,164300.0
2015-01-08 14:20:00,101.66,101.93,101.65,101.77,297100.0,71.5749,71.765,71.5678,71.6523,297100.0
2015-01-08 14:30:00,101.77,101.93,101.73,101.79,208400.0,71.6523,71.765,71.6241,71.6664,208400.0
2015-01-08 14:40:00,101.76,101.9,101.67,101.84,321500.0,71.6453,71.7438,71.5819,71.7016,321500.0
2015-01-08 14:50:00,101.84,101.87,101.59,101.65,273300.0,71.7016,71.7227,71.5256,71.5678,273300.0
2015-01-08 15:00:00,101.66,101.8,101.64,101.72,188300.0,71.5749,71.6734,71.5608,71.6171,188300.0
2015-01-08 15:10:00,101.73,101.82,101.71,101.75,280100.0,71.6241,71.6875,71.6101,71.6382,280100.0
2015-01-08 15:20:00,101.77,101.85,101.6,101.7,205000.0,71.6523,71.7086,71.5326,71.603,205000.0
2015-01-08 15:30:00,101.7,102.1,101.62,101.73,1314300.0,71.603,71.8846,71.5467,71.6241,1314300.0
2015-01-08 15:40:00,101.73,101.88,101.6,101.61,496000.0,71.6241,71.7297,71.5326,71.5397,496000.0
2015-01-08 15:50:00,101.6,102.45,101.6,102.3,1760400.0,71.5326,72.1311,71.5326,72.0255,1760400.0
2015-01-09 09:30:00,103.51,103.83,102.46,103.07,1663200.0,72.8774,73.1027,72.1381,72.5676,1663200.0
2015-01-09 09:40:00,103.06,103.39,102.43,102.53,599100.0,72.5605,72.7929,72.117,72.1874,599100.0
2015-01-09 09:50:00,102.62,102.82,102.25,102.47,523000.0,72.2508,72.3916,71.9903,72.1451,523000.0
2015-01-09 10:00:00,102.49,103.1,102.37,102.99,527200.0,72.1592,72.5887,72.0747,72.5113,527200.0
2015-01-09 10:10:00,102.99,103.12,102.71,102.77,328600.0,72.5113,72.6028,72.3141,72.3564,328600.0
2015-01-09 10:20:00,102.78,102.86,102.48,102.51,267700.0,72.3634,72.4197,72.1522,72.1733,267700.0
2015-01-09 10:30:00,102.52,102.85,102.3,102.76,356400.0,72.1803,72.4127,72.0255,72.3493,356400.0
2015-01-09 10:40:00,102.75,102.75,102.38,102.54,311500.0,72.3423,72.3423,72.0818,72.1944,311500.0
2015-01-09 10:50:00,102.53,102.76,102.45,102.51,251600.0,72.1874,72.3493,72.1311,72.1733,251600.0
2015-01-09 11:00:00,102.5,102.5,102.05,102.11,400900.0,72.1663,72.1663,71.8494,71.8917,400900.0
2015-01-09 11:10:00,102.12,102.25,101.94,102.15,463000.0,71.8987,71.9903,71.772,71.9198,463000.0
2015-01-09 11:20:00,102.16,102.22,101.75,102.2,341800.0,71.9269,71.9691,71.6382,71.955,341800.0
2015-01-09 11:30:00,102.2,103.13,102.03,102.88,376400.0,71.955,72.6098,71.8354,72.4338,376400.0
2015-01-09 11:40:00,102.88,102.98,102.42,102.96,394500.0,72.4338,72.5042,72.1099,72.4901,394500.0
2015-01-09 11:50:00,102.96,103.03,102.58,102.89,308800.0,72.4901,72.5394,72.2226,72.4409,308800.0
2015-01-09 12:00:00,102.88,103.06,102.84,103.0,207800.0,72.4338,72.5605,72.4056,72.5183,207800.0
2015-01-09 12:10:00,103.0,103.35,102.93,103.19,279600.0,72.5183,72.7647,72.469,72.6521,279600.0
2015-01-09 12:20:00,103.18,103.3,103.01,103.12,143200.0,72.645,72.7295,72.5253,72.6028,143200.0
2015-01-09 12:30:00,103.11,103.27,102.96,103.23,172600.0,72.5957,72.7084,72.4901,72.6802,172600.0
2015-01-09 12:40:00,103.24,103.25,102.97,103.01,107300.0,72.6873,72.6943,72.4972,72.5253,107300.0
2015-01-09 12:50:00,103.04,103.04,102.53,102.58,164800.0,72.5465,72.5465,72.1874,72.2226,164800.0
2015-01-09 13:00:00,102.58,102.77,102.39,102.71,215100.0,72.2226,72.3564,72.0888,72.3141,215100.0
2015-01-09 13:10:00,102.74,102.92,102.7,102.83,162000.0,72.3352,72.462,72.3071,72.3986,162000.0
2015-01-09 13:20:00,102.81,102.87,102.57,102.61,145300.0,72.3845,72.4268,72.2156,72.2437,145300.0
2015-01-09 13:30:00,102.61,102.97,102.61,102.79,178800.0,72.2437,72.4972,72.2437,72.3704,178800.0
2015-01-09 13:40:00,102.82,102.92,102.64,102.79,169800.0,72.3916,72.462,72.2648,72.3704,169800.0
2015-01-09 13:50:00,102.78,102.95,102.61,102.67,135300.0,72.3634,72.4831,72.2437,72.286,135300.0
2015-01-09 14:00:00,102.66,102.75,102.43,102.63,161000.0,72.2789,72.3423,72.117,72.2578,161000.0
2015-01-09 14:10:00,102.64,102.78,102.54,102.74,108500.0,72.2648,72.3634,72.1944,72.3352,108500.0
2015-01-09 14:20:00,102.73,102.75,102.61,102.63,118400.0,72.3282,72.3423,72.2437,72.2578,118400.0
2015-01-09 14:30:00,102.63,102.66,102.41,102.61,204000.0,72.2578,72.2789,72.1029,72.2437,204000.0
2015-01-09 14:40:00,102.63,102.68,102.46,102.47,176400.0,72.2578,72.293,72.1381,72.1451,176400.0
2015-01-09 14:50:00,102.48,102.75,102.46,102.64,190100.0,72.1522,72.3423,72.1381,72.2648,190100.0
2015-01-09 15:00:00,102.63,102.69,102.47,102.63,258700.0,72.2578,72.3,72.1451,72.2578,258700.0
2015-01-09 15:10:00,102.64,102.79,102.44,102.56,280700.0,72.2648,72.3704,72.124,72.2085,280700.0
2015-01-09 15:20:00,102.54,102.65,102.34,102.45,263700.0,72.1944,72.2719,72.0536,72.1311,263700.0
2015-01-09 15:30:00,102.46,102.47,102.27,102.34,278600.0,72.1381,72.1451,72.0043,72.0536,278600.0
2015-01-09 15:40:00,102.34,102.54,102.25,102.4,344400.0,72.0536,72.1944,71.9903,72.0959,344400.0
2015-01-09 15:50:00,102.39,102.39,102.05,102.24,650400.0,72.0888,72.0888,71.8494,71.9832,650400.0
2015-01-12 09:30:00,102.84,103.34,102.23,102.63,605000.0,72.4056,72.7577,71.9762,72.2578,605000.0
2015-01-12 09:40:00,102.64,103.15,102.37,102.7,359500.0,72.2648,72.6239,72.0747,72.3071,359500.0
2015-01-12 09:50:00,102.72,102.8,101.65,101.8,534400.0,72.3212,72.3775,71.5678,71.6734,534400.0
2015-01-12 10:00:00,101.77,101.94,101.6,101.72,303700.0,71.6523,71.772,71.5326,71.6171,303700.0
2015-01-12 10:10:00,101.76,101.92,101.31,101.44,315300.0,71.6453,71.7579,71.3284,71.42,315300.0
2015-01-12 10:20:00,101.51,101.62,101.22,101.36,211100.0,71.4692,71.5467,71.2651,71.3636,211100.0
2015-01-12 10:30:00,101.34,101.4,100.82,101.08,318700.0,71.3496,71.3918,70.9834,71.1665,318700.0
2015-01-12 10:40:00,101.07,101.25,100.76,101.14,248100.0,71.1595,71.2862,70.9412,71.2087,248100.0
2015-01-12 10:50:00,101.12,101.73,101.02,101.57,213900.0,71.1947,71.6241,71.1243,71.5115,213900.0
2015-01-12 11:00:00,101.61,101.83,101.37,101.64,308700.0,71.5397,71.6945,71.3707,71.5608,308700.0
2015-01-12 11:10:00,101.63,101.86,101.43,101.46,165600.0,71.5537,71.7157,71.4129,71.434,165600.0
2015-01-12 11:20:00,101.46,101.55,101.15,101.36,189800.0,71.434,71.4974,71.2158,71.3636,189800.0
2015-01-12 11:30:00,101.36,101.59,101.27,101.53,231700.0,71.3636,71.5256,71.3003,71.4833,231700.0
2015-01-12 11:40:00,101.5,102.07,101.42,101.73,285100.0,71.4622,71.8635,71.4059,71.6241,285100.0
2015-01-12 11:50:00,101.73,102.04,101.63,102.03,243800.0,71.6241,71.8424,71.5537,71.8354,243800.0
2015-01-12 12:00:00,102.01,102.24,101.94,102.09,184200.0,71.8213,71.9832,71.772,71.8776,184200.0
2015-01-12 12:10:00,102.1,102.21,101.9,102.1,286100.0,71.8846,71.9621,71.7438,71.8846,286100.0
2015-01-12 12:20:00,102.08,102.12,101.86,101.95,152500.0,71.8706,71.8987,71.7157,71.779,152500.0
2015-01-12 12:30:00,101.93,102.14,101.91,102.05,196900.0,71.765,71.9128,71.7509,71.8494,196900.0
2015-01-12 12:40:00,102.05,102.13,101.85,102.01,116900.0,71.8494,71.9058,71.7086,71.8213,116900.0
2015-01-12 12:50:00,102.0,102.09,101.95,102.03,118500.0,71.8142,71.8776,71.779,71.8354,118500.0
2015-01-12 13:00:00,102.05,102.17,101.99,102.03,115600.0,71.8494,71.9339,71.8072,71.8354,115600.0
2015-01-12 13:10:00,102.01,102.21,101.99,102.1,131800.0,71.8213,71.9621,71.8072,71.8846,131800.0
2015-01-12 13:20:00,102.08,102.11,101.92,101.98,169600.0,71.8706,71.8917,71.7579,71.8002,169600.0
2015-01-12 13:30:00,101.98,102.15,101.96,102.08,121400.0,71.8002,71.9198,71.7861,71.8706,121400.0
2015-01-12 13:40:00,102.07,102.34,102.02,102.25,195600.0,71.8635,72.0536,71.8283,71.9903,195600.0
2015-01-12 13:50:00,102.29,102.31,102.21,102.27,140300.0,72.0184,72.0325,71.9621,72.0043,140300.0
2015-01-12 14:00:00,102.27,102.36,101.91,102.05,246300.0,72.0043,72.0677,71.7509,71.8494,246300.0
2015-01-12 14:10:00,102.06,102.15,101.92,101.96,119300.0,71.8565,71.9198,71.7579,71.7861,119300.0
2015-01-12 14:20:00,101.94,102.1,101.9,102.0,138300.0,71.772,71.8846,71.7438,71.8142,138300.0
2015-01-12 14:30:00,101.98,102.01,101.17,101.17,273700.0,71.8002,71.8213,71.2299,71.2299,273700.0
2015-01-12 14:40:00,101.16,101.35,101.08,101.34,211500.0,71.2228,71.3566,71.1665,71.3496,211500.0
2015-01-12 14:50:00,101.34,101.36,101.1,101.33,209800.0,71.3496,71.3636,71.1806,71.3425,209800.0
2015-01-12 15:00:00,101.33,101.51,101.32,101.38,142700.0,71.3425,71.4692,71.3355,71.3777,142700.0
2015-01-12 15:10:00,101.36,101.4,101.2,101.2,166500.0,71.3636,71.3918,71.251,71.251,166500.0
2015-01-12 15:20:00,101.2,101.4,101.18,101.33,267600.0,71.251,71.3918,71.2369,71.3425,267600.0
2015-01-12 15:30:00,101.34,101.43,101.02,101.14,396300.0,71.3496,71.4129,71.1243,71.2087,396300.0
2015-01-12 15:40:00,101.15,101.45,101.12,101.32,431600.0,71.2158,71.427,71.1947,71.3355,431600.0
2015-01-12 15:50:00,101.32,101.48,101.02,101.16,747200.0,71.3355,71.4481,71.1243,71.2228,747200.0
2015-01-13 09:30:00,101.79,101.88,99.28,99.96,1342700.0,71.6664,71.7297,69.8992,70.378,1342700.0
2015-01-13 09:40:00,100.0,100.05,98.54,99.16,1285900.0,70.4061,70.4413,69.3782,69.8147,1285900.0
2015-01-13 09:50:00,99.17,99.37,98.33,99.3,1007600.0,69.8217,69.9626,69.2303,69.9133,1007600.0
2015-01-13 10:00:00,99.26,99.49,98.83,99.14,771400.0,69.8851,70.047,69.5824,69.8006,771400.0
2015-01-13 10:10:00,99.12,99.2,98.82,99.02,555500.0,69.7865,69.8429,69.5753,69.7161,555500.0
2015-01-13 10:20:00,99.0,99.23,98.65,98.82,526800.0,69.7021,69.864,69.4556,69.5753,526800.0
2015-01-13 10:30:00,98.85,98.91,97.97,97.98,932100.0,69.5964,69.6387,68.9769,68.9839,932100.0
2015-01-13 10:40:00,97.98,98.09,97.37,97.77,1155300.0,68.9839,69.0614,68.5544,68.8361,1155300.0
2015-01-13 10:50:00,97.79,98.05,97.45,97.47,636500.0,68.8501,69.0332,68.6108,68.6248,636500.0
2015-01-13 11:00:00,97.46,98.0,97.33,97.94,592100.0,68.6178,68.998,68.5263,68.9557,592100.0
2015-01-13 11:10:00,97.94,98.5,97.85,98.38,578400.0,68.9557,69.35,68.8924,69.2655,578400.0
2015-01-13 11:20:00,98.4,98.65,98.19,98.62,411000.0,69.2796,69.4556,69.1318,69.4345,411000.0
2015-01-13 11:30:00,98.62,99.13,98.59,98.76,533000.0,69.4345,69.7936,69.4134,69.5331,533000.0
2015-01-13 11:40:00,98.73,99.02,98.67,98.86,310400.0,69.512,69.7161,69.4697,69.6035,310400.0
2015-01-13 11:50:00,98.83,99.03,98.52,98.61,325200.0,69.5824,69.7232,69.3641,69.4275,325200.0
2015-01-13 12:00:00,98.64,98.75,98.23,98.34,407200.0,69.4486,69.526,69.1599,69.2374,407200.0
2015-01-13 12:10:00,98.32,98.66,98.25,98.6,343700.0,69.2233,69.4627,69.174,69.4204,343700.0
2015-01-13 12:20:00,98.61,98.61,98.09,98.11,350000.0,69.4275,69.4275,69.0614,69.0754,350000.0
2015-01-13 12:30:00,98.1,98.11,97.75,97.86,402500.0,69.0684,69.0754,68.822,68.8994,402500.0
2015-01-13 12:40:00,97.87,97.9,97.52,97.73,364000.0,68.9065,68.9276,68.66,68.8079,364000.0
2015-01-13 12:50:00,97.74,97.81,97.45,97.55,359700.0,68.8149,68.8642,68.6108,68.6812,359700.0
2015-01-13 13:00:00,97.55,97.8,97.51,97.65,252800.0,68.6812,68.8572,68.653,68.7516,252800.0
2015-01-13 13:10:00,97.66,97.75,97.5,97.57,266900.0,68.7586,68.822,68.646,68.6952,266900.0
2015-01-13 13:20:00,97.55,97.55,97.1,97.23,447200.0,68.6812,68.6812,68.3643,68.4559,447200.0
2015-01-13 13:30:00,97.2,97.2,96.69,96.8,502000.0,68.4347,68.4347,68.0757,68.1531,502000.0
2015-01-13 13:40:00,96.82,96.86,96.55,96.59,318800.0,68.1672,68.1954,67.9771,68.0053,318800.0
2015-01-13 13:50:00,96.6,96.65,95.79,96.11,724900.0,68.0123,68.0475,67.442,67.6673,724900.0
2015-01-13 14:00:00,96.1,96.21,95.45,95.45,518900.0,67.6603,67.7377,67.2026,67.2026,518900.0
2015-01-13 14:10:00,95.46,95.76,95.25,95.6,499000.0,67.2097,67.4209,67.0618,67.3082,499000.0
2015-01-13 14:20:00,95.61,96.11,95.52,96.04,420800.0,67.3153,67.6673,67.2519,67.618,420800.0
2015-01-13 14:30:00,96.05,97.1,96.04,96.81,658900.0,67.6251,68.3643,67.618,68.1602,658900.0
2015-01-13 14:40:00,96.84,96.86,96.36,96.61,420000.0,68.1813,68.1954,67.8433,68.0193,420000.0
2015-01-13 14:50:00,96.61,96.69,95.74,95.76,403000.0,68.0193,68.0757,67.4068,67.4209,403000.0
2015-01-13 15:00:00,95.76,96.08,95.68,95.71,368000.0,67.4209,67.6462,67.3646,67.3857,368000.0
2015-01-13 15:10:00,95.7,96.34,95.63,96.29,452900.0,67.3787,67.8293,67.3294,67.794,452900.0
2015-01-13 15:20:00,96.31,96.43,96.06,96.11,496600.0,67.8081,67.8926,67.6321,67.6673,496600.0
2015-01-13 15:30:00,96.12,97.2,96.09,97.2,589300.0,67.6744,68.4347,67.6532,68.4347,589300.0
2015-01-13 15:40:00,97.2,97.42,96.92,96.95,789500.0,68.4347,68.5896,68.2376,68.2587,789500.0
2015-01-13 15:50:00,96.95,97.28,96.81,97.21,1099600.0,68.2587,68.4911,68.1602,68.4418,1099600.0
2015-01-14 09:30:00,95.99,97.42,95.71,96.87,884200.0,67.5828,68.5896,67.3857,68.2024,884200.0
2015-01-14 09:40:00,96.87,98.18,96.85,97.83,630500.0,68.2024,69.1247,68.1883,68.8783,630500.0
2015-01-14 09:50:00,97.86,98.79,97.71,98.79,682400.0,68.8994,69.5542,68.7938,69.5542,682400.0
2015-01-14 10:00:00,98.77,99.19,98.52,98.96,678800.0,69.5401,69.8358,69.3641,69.6739,678800.0
2015-01-14 10:10:00,98.97,99.46,98.87,99.21,513200.0,69.6809,70.0259,69.6105,69.8499,513200.0
2015-01-14 10:20:00,99.21,100.09,99.12,99.74,932000.0,69.8499,70.4695,69.7865,70.2231,932000.0
2015-01-14 10:30:00,99.74,99.79,99.16,99.38,519400.0,70.2231,70.2583,69.8147,69.9696,519400.0
2015-01-14 10:40:00,99.37,99.65,99.14,99.35,380900.0,69.9626,70.1597,69.8006,69.9485,380900.0
2015-01-14 10:50:00,99.32,99.54,99.1,99.35,256500.0,69.9274,70.0822,69.7725,69.9485,256500.0
2015-01-14 11:00:00,99.38,99.45,98.81,98.88,271700.0,69.9696,70.0189,69.5683,69.6176,271700.0
2015-01-14 11:10:00,98.9,99.13,98.54,98.79,304400.0,69.6316,69.7936,69.3782,69.5542,304400.0
2015-01-14 11:20:00,98.78,99.45,98.73,98.9,320700.0,69.5472,70.0189,69.512,69.6316,320700.0
2015-01-14 11:30:00,98.9,99.25,98.68,99.05,260600.0,69.6316,69.8781,69.4768,69.7373,260600.0
2015-01-14 11:40:00,99.06,99.38,98.95,99.07,194600.0,69.7443,69.9696,69.6668,69.7513,194600.0
2015-01-14 11:50:00,99.09,99.18,98.57,98.57,162100.0,69.7654,69.8288,69.3993,69.3993,162100.0
2015-01-14 12:00:00,98.58,98.96,98.58,98.89,220900.0,69.4063,69.6739,69.4063,69.6246,220900.0
2015-01-14 12:10:00,98.87,98.95,98.54,98.62,206200.0,69.6105,69.6668,69.3782,69.4345,206200.0
2015-01-14 12:20:00,98.58,98.99,98.55,98.95,150200.0,69.4063,69.695,69.3852,69.6668,150200.0
2015-01-14 12:30:00,98.95,99.11,98.76,98.99,175500.0,69.6668,69.7795,69.5331,69.695,175500.0
2015-01-14 12:40:00,99.01,99.3,99.0,99.11,198900.0,69.7091,69.9133,69.7021,69.7795,198900.0
2015-01-14 12:50:00,99.11,99.15,98.8,99.13,182600.0,69.7795,69.8077,69.5612,69.7936,182600.0
2015-01-14 13:00:00,99.11,99.24,98.82,98.87,126700.0,69.7795,69.871,69.5753,69.6105,126700.0
2015-01-14 13:10:00,98.88,99.0,98.62,98.95,146800.0,69.6176,69.7021,69.4345,69.6668,146800.0
2015-01-14 13:20:00,98.95,98.98,98.68,98.91,129100.0,69.6668,69.688,69.4768,69.6387,129100.0
2015-01-14 13:30:00,98.93,98.93,98.65,98.69,159000.0,69.6528,69.6528,69.4556,69.4838,159000.0
2015-01-14 13:40:00,98.7,98.75,98.28,98.45,219900.0,69.4908,69.526,69.1951,69.3148,219900.0
2015-01-14 13:50:00,98.46,98.54,98.3,98.49,192100.0,69.3219,69.3782,69.2092,69.343,192100.0
2015-01-14 14:00:00,98.48,98.76,98.4,98.57,239400.0,69.3359,69.5331,69.2796,69.3993,239400.0
2015-01-14 14:10:00,98.57,98.95,98.51,98.95,200100.0,69.3993,69.6668,69.3571,69.6668,200100.0
2015-01-14 14:20:00,98.97,99.28,98.9,99.2,237700.0,69.6809,69.8992,69.6316,69.8429,237700.0
2015-01-14 14:30:00,99.2,99.47,99.03,99.06,194800.0,69.8429,70.033,69.7232,69.7443,194800.0
2015-01-14 14:40:00,99.03,99.28,99.0,99.05,217200.0,69.7232,69.8992,69.7021,69.7373,217200.0
2015-01-14 14:50:00,99.03,99.22,99.0,99.04,256800.0,69.7232,69.8569,69.7021,69.7302,256800.0
2015-01-14 15:00:00,99.03,99.48,99.01,99.32,253500.0,69.7232,70.04,69.7091,69.9274,253500.0
2015-01-14 15:10:00,99.32,99.49,99.04,99.33,287400.0,69.9274,70.047,69.7302,69.9344,287400.0
2015-01-14 15:20:00,99.31,99.45,99.17,99.32,254200.0,69.9203,70.0189,69.8217,69.9274,254200.0
2015-01-14 15:30:00,99.33,99.43,99.14,99.28,482500.0,69.9344,70.0048,69.8006,69.8992,482500.0
2015-01-14 15:40:00,99.3,99.5,99.0,99.0,647700.0,69.9133,70.0541,69.7021,69.7021,647700.0
2015-01-14 15:50:00,99.02,99.36,99.02,99.23,969900.0,69.7161,69.9555,69.7161,69.864,969900.0
2015-01-15 09:30:00,99.3,100.39,99.03,99.43,825000.0,69.9133,70.6807,69.7232,70.0048,825000.0
2015-01-15 09:40:00,99.43,99.68,98.47,98.47,388000.0,70.0048,70.1808,69.3289,69.3289,388000.0
2015-01-15 09:50:00,98.47,98.96,98.07,98.07,394300.0,69.3289,69.6739,69.0473,69.0473,394300.0
2015-01-15 10:00:00,98.06,98.9,97.82,98.72,485900.0,69.0402,69.6316,68.8713,69.5049,485900.0
2015-01-15 10:10:00,98.72,99.07,98.1,99.07,266900.0,69.5049,69.7513,69.0684,69.7513,266900.0
2015-01-15 10:20:00,99.07,99.76,98.89,99.62,495500.0,69.7513,70.2371,69.6246,70.1386,495500.0
2015-01-15 10:30:00,99.62,100.03,99.51,99.52,262500.0,70.1386,70.4272,70.0611,70.0682,262500.0
2015-01-15 10:40:00,99.52,99.66,99.23,99.3,194100.0,70.0682,70.1667,69.864,69.9133,194100.0
2015-01-15 10:50:00,99.32,99.4,98.91,99.11,254600.0,69.9274,69.9837,69.6387,69.7795,254600.0
2015-01-15 11:00:00,99.11,99.2,98.7,98.99,191300.0,69.7795,69.8429,69.4908,69.695,191300.0
2015-01-15 11:10:00,98.99,99.2,98.85,98.86,153900.0,69.695,69.8429,69.5964,69.6035,153900.0
2015-01-15 11:20:00,98.88,98.96,98.55,98.61,170900.0,69.6176,69.6739,69.3852,69.4275,170900.0
2015-01-15 11:30:00,98.63,98.91,98.4,98.52,163400.0,69.4416,69.6387,69.2796,69.3641,163400.0
2015-01-15 11:40:00,98.5,98.79,98.42,98.61,175500.0,69.35,69.5542,69.2937,69.4275,175500.0
2015-01-15 11:50:00,98.65,98.74,98.37,98.55,122200.0,69.4556,69.519,69.2585,69.3852,122200.0
2015-01-15 12:00:00,98.58,98.7,98.5,98.54,128000.0,69.4063,69.4908,69.35,69.3782,128000.0
2015-01-15 12:10:00,98.52,98.7,98.28,98.34,114800.0,69.3641,69.4908,69.1951,69.2374,114800.0
2015-01-15 12:20:00,98.32,98.59,98.28,98.42,97400.0,69.2233,69.4134,69.1951,69.2937,97400.0
2015-01-15 12:30:00,98.4,98.42,98.04,98.22,160700.0,69.2796,69.2937,69.0262,69.1529,160700.0
2015-01-15 12:40:00,98.21,98.33,97.7,97.93,191500.0,69.1458,69.2303,68.7868,68.9487,191500.0
2015-01-15 12:50:00,97.88,98.11,97.81,97.84,152400.0,68.9135,69.0754,68.8642,68.8853,152400.0
2015-01-15 13:00:00,97.89,98.35,97.73,98.21,227300.0,68.9205,69.2444,68.8079,69.1458,227300.0
2015-01-15 13:10:00,98.23,98.36,98.02,98.15,143100.0,69.1599,69.2515,69.0121,69.1036,143100.0
2015-01-15 13:20:00,98.18,98.3,97.77,97.77,149200.0,69.1247,69.2092,68.8361,68.8361,149200.0
2015-01-15 13:30:00,97.82,98.07,97.57,97.66,182100.0,68.8713,69.0473,68.6952,68.7586,182100.0
2015-01-15 13:40:00,97.68,97.88,97.62,97.86,92500.0,68.7727,68.9135,68.7304,68.8994,92500.0
2015-01-15 13:50:00,97.84,97.96,97.52,97.58,158600.0,68.8853,68.9698,68.66,68.7023,158600.0
2015-01-15 14:00:00,97.55,97.88,97.46,97.86,167800.0,68.6812,68.9135,68.6178,68.8994,167800.0
2015-01-15 14:10:00,97.84,98.11,97.79,97.98,163400.0,68.8853,69.0754,68.8501,68.9839,163400.0
2015-01-15 14:20:00,98.0,98.02,97.76,97.89,139400.0,68.998,69.0121,68.829,68.9205,139400.0
2015-01-15 14:30:00,97.9,98.18,97.81,98.03,133500.0,68.9276,69.1247,68.8642,69.0191,133500.0
2015-01-15 14:40:00,98.06,98.1,97.71,97.72,123500.0,69.0402,69.0684,68.7938,68.8009,123500.0
2015-01-15 14:50:00,97.73,98.03,97.71,97.88,230500.0,68.8079,69.0191,68.7938,68.9135,230500.0
2015-01-15 15:00:00,97.88,98.0,97.66,97.85,271000.0,68.9135,68.998,68.7586,68.8924,271000.0
2015-01-15 15:10:00,97.84,97.85,97.54,97.65,253900.0,68.8853,68.8924,68.6741,68.7516,253900.0
2015-01-15 15:20:00,97.69,97.83,97.51,97.76,216100.0,68.7797,68.8783,68.653,68.829,216100.0
2015-01-15 15:30:00,97.76,97.86,97.51,97.67,287700.0,68.829,68.8994,68.653,68.7657,287700.0
2015-01-15 15:40:00,97.64,97.7,97.3,97.39,381800.0,68.7445,68.7868,68.5051,68.5685,381800.0
2015-01-15 15:50:00,97.39,97.59,97.23,97.4,695200.0,68.5685,68.7093,68.4559,68.5756,695200.0
2015-01-16 09:30:00,97.42,97.81,97.07,97.61,1142300.0,68.5896,68.8642,68.3432,68.7234,1142300.0
2015-01-16 09:40:00,97.61,98.52,97.61,98.35,466000.0,68.7234,69.3641,68.7234,69.2444,466000.0
2015-01-16 09:50:00,98.36,98.94,98.2,98.32,460200.0,69.2515,69.6598,69.1388,69.2233,460200.0
2015-01-16 10:00:00,98.33,98.89,98.33,98.54,510000.0,69.2303,69.6246,69.2303,69.3782,510000.0
2015-01-16 10:10:00,98.52,98.82,98.2,98.76,281500.0,69.3641,69.5753,69.1388,69.5331,281500.0
2015-01-16 10:20:00,98.77,99.07,98.61,98.95,289100.0,69.5401,69.7513,69.4275,69.6668,289100.0
2015-01-16 10:30:00,98.93,99.07,98.65,98.78,194400.0,69.6528,69.7513,69.4556,69.5472,194400.0
2015-01-16 10:40:00,98.77,98.9,98.38,98.84,261300.0,69.5401,69.6316,69.2655,69.5894,261300.0
2015-01-16 10:50:00,98.85,99.57,98.81,99.34,370100.0,69.5964,70.1034,69.5683,69.9414,370100.0
2015-01-16 11:00:00,99.33,99.41,99.12,99.24,270200.0,69.9344,69.9907,69.7865,69.871,270200.0
2015-01-16 11:10:00,99.24,99.53,99.16,99.46,248700.0,69.871,70.0752,69.8147,70.0259,248700.0
2015-01-16 11:20:00,99.46,99.51,98.94,99.05,209300.0,70.0259,70.0611,69.6598,69.7373,209300.0
2015-01-16 11:30:00,99.03,99.23,98.92,99.19,156600.0,69.7232,69.864,69.6457,69.8358,156600.0
2015-01-16 11:40:00,99.21,99.29,98.88,98.95,154000.0,69.8499,69.9062,69.6176,69.6668,154000.0
2015-01-16 11:50:00,98.93,99.12,98.82,98.94,99300.0,69.6528,69.7865,69.5753,69.6598,99300.0
2015-01-16 12:00:00,98.95,99.21,98.87,99.18,136200.0,69.6668,69.8499,69.6105,69.8288,136200.0
2015-01-16 12:10:00,99.18,99.26,99.08,99.21,168200.0,69.8288,69.8851,69.7584,69.8499,168200.0
2015-01-16 12:20:00,99.2,99.27,99.1,99.18,165000.0,69.8429,69.8921,69.7725,69.8288,165000.0
2015-01-16 12:30:00,99.18,99.31,99.18,99.27,119900.0,69.8288,69.9203,69.8288,69.8921,119900.0
2015-01-16 12:40:00,99.28,99.53,99.22,99.48,224700.0,69.8992,70.0752,69.8569,70.04,224700.0
2015-01-16 12:50:00,99.49,99.75,99.42,99.48,241500.0,70.047,70.2301,69.9978,70.04,241500.0
2015-01-16 13:00:00,99.49,99.77,99.48,99.67,221900.0,70.047,70.2442,70.04,70.1738,221900.0
2015-01-16 13:10:00,99.68,99.69,99.37,99.37,117600.0,70.1808,70.1879,69.9626,69.9626,117600.0
2015-01-16 13:20:00,99.38,99.6,99.29,99.49,130700.0,69.9696,70.1245,69.9062,70.047,130700.0
2015-01-16 13:30:00,99.48,99.68,99.43,99.52,137500.0,70.04,70.1808,70.0048,70.0682,137500.0
2015-01-16 13:40:00,99.53,99.58,99.44,99.54,208400.0,70.0752,70.1104,70.0118,70.0822,208400.0
2015-01-16 13:50:00,99.54,99.57,99.39,99.49,167200.0,70.0822,70.1034,69.9766,70.047,167200.0
2015-01-16 14:00:00,99.5,99.63,99.44,99.51,124400.0,70.0541,70.1456,70.0118,70.0611,124400.0
2015-01-16 14:10:00,99.5,99.7,99.48,99.62,112900.0,70.0541,70.1949,70.04,70.1386,112900.0
2015-01-16 14:20:00,99.62,99.82,99.6,99.7,182100.0,70.1386,70.2794,70.1245,70.1949,182100.0
2015-01-16 14:30:00,99.69,99.89,99.5,99.83,316300.0,70.1879,70.3287,70.0541,70.2864,316300.0
2015-01-16 14:40:00,99.81,100.35,99.68,100.33,729200.0,70.2723,70.6525,70.1808,70.6385,729200.0
2015-01-16 14:50:00,100.32,100.57,100.2,100.41,460000.0,70.6314,70.8074,70.5469,70.6948,460000.0
2015-01-16 15:00:00,100.4,100.4,100.17,100.19,240800.0,70.6877,70.6877,70.5258,70.5399,240800.0
2015-01-16 15:10:00,100.19,100.2,99.92,100.07,252800.0,70.5399,70.5469,70.3498,70.4554,252800.0
2015-01-16 15:20:00,100.1,100.35,100.07,100.26,227400.0,70.4765,70.6525,70.4554,70.5892,227400.0
2015-01-16 15:30:00,100.27,100.63,100.21,100.62,420800.0,70.5962,70.8497,70.554,70.8426,420800.0
2015-01-16 15:40:00,100.61,100.81,100.52,100.59,604200.0,70.8356,70.9764,70.7722,70.8215,604200.0
2015-01-16 15:50:00,100.6,100.89,100.58,100.69,1033000.0,70.8286,71.0327,70.8145,70.8919,1033000.0
2015-01-20 09:30:00,101.13,102.24,100.97,101.73,1254000.0,71.2017,71.9832,71.0891,71.6241,1254000.0
2015-01-20 09:40:00,101.73,101.81,100.23,100.31,602800.0,71.6241,71.6805,70.568,70.6244,602800.0
2015-01-20 09:50:00,100.33,100.67,100.15,100.33,431900.0,70.6385,70.8778,70.5117,70.6385,431900.0
2015-01-20 10:00:00,100.33,101.63,100.3,101.59,572300.0,70.6385,71.5537,70.6173,71.5256,572300.0
2015-01-20 10:10:00,101.59,101.98,101.31,101.48,410400.0,71.5256,71.8002,71.3284,71.4481,410400.0
2015-01-20 10:20:00,101.51,101.8,101.5,101.54,402300.0,71.4692,71.6734,71.4622,71.4904,402300.0
2015-01-20 10:30:00,101.58,101.68,101.1,101.52,312700.0,71.5185,71.5889,71.1806,71.4763,312700.0
2015-01-20 10:40:00,101.53,101.65,101.18,101.61,245400.0,71.4833,71.5678,71.2369,71.5397,245400.0
2015-01-20 10:50:00,101.6,101.61,101.21,101.48,206600.0,71.5326,71.5397,71.258,71.4481,206600.0
2015-01-20 11:00:00,101.47,102.09,101.28,102.07,358300.0,71.4411,71.8776,71.3073,71.8635,358300.0
2015-01-20 11:10:00,102.04,102.18,101.85,102.12,216900.0,71.8424,71.941,71.7086,71.8987,216900.0
2015-01-20 11:20:00,102.13,102.56,102.11,102.5,386500.0,71.9058,72.2085,71.8917,72.1663,386500.0
2015-01-20 11:30:00,102.49,102.51,102.14,102.24,319200.0,72.1592,72.1733,71.9128,71.9832,319200.0
2015-01-20 11:40:00,102.23,102.33,102.08,102.12,368000.0,71.9762,72.0466,71.8706,71.8987,368000.0
2015-01-20 11:50:00,102.13,102.28,102.08,102.23,359200.0,71.9058,72.0114,71.8706,71.9762,359200.0
2015-01-20 12:00:00,102.23,102.66,102.12,102.66,307200.0,71.9762,72.2789,71.8987,72.2789,307200.0
2015-01-20 12:10:00,102.65,102.88,102.55,102.7,279700.0,72.2719,72.4338,72.2015,72.3071,279700.0
2015-01-20 12:20:00,102.7,102.79,102.52,102.77,139700.0,72.3071,72.3704,72.1803,72.3564,139700.0
2015-01-20 12:30:00,102.78,102.85,102.56,102.8,166200.0,72.3634,72.4127,72.2085,72.3775,166200.0
2015-01-20 12:40:00,102.8,103.2,102.76,103.06,538700.0,72.3775,72.6591,72.3493,72.5605,538700.0
2015-01-20 12:50:00,103.07,103.2,102.71,103.02,204100.0,72.5676,72.6591,72.3141,72.5324,204100.0
2015-01-20 13:00:00,103.01,103.07,102.84,102.9,154800.0,72.5253,72.5676,72.4056,72.4479,154800.0
2015-01-20 13:10:00,102.88,102.99,102.77,102.97,171200.0,72.4338,72.5113,72.3564,72.4972,171200.0
2015-01-20 13:20:00,102.98,103.4,102.98,103.32,370100.0,72.5042,72.7999,72.5042,72.7436,370100.0
2015-01-20 13:30:00,103.32,103.46,103.24,103.3,241500.0,72.7436,72.8422,72.6873,72.7295,241500.0
2015-01-20 13:40:00,103.3,103.47,103.2,103.26,250700.0,72.7295,72.8492,72.6591,72.7014,250700.0
2015-01-20 13:50:00,103.28,103.32,103.06,103.13,208500.0,72.7154,72.7436,72.5605,72.6098,208500.0
2015-01-20 14:00:00,103.14,103.43,103.07,103.43,301700.0,72.6169,72.821,72.5676,72.821,301700.0
2015-01-20 14:10:00,103.42,103.43,103.04,103.06,176300.0,72.814,72.821,72.5465,72.5605,176300.0
2015-01-20 14:20:00,103.06,103.31,103.04,103.21,155300.0,72.5605,72.7366,72.5465,72.6662,155300.0
2015-01-20 14:30:00,103.2,103.42,103.16,103.34,179600.0,72.6591,72.814,72.6309,72.7577,179600.0
2015-01-20 14:40:00,103.34,103.91,103.34,103.88,409500.0,72.7577,73.159,72.7577,73.1379,409500.0
2015-01-20 14:50:00,103.88,103.9,103.39,103.5,234800.0,73.1379,73.152,72.7929,72.8703,234800.0
2015-01-20 15:00:00,103.53,103.68,103.38,103.66,247900.0,72.8914,72.9971,72.7858,72.983,247900.0
2015-01-20 15:10:00,103.68,103.81,103.47,103.79,293400.0,72.9971,73.0886,72.8492,73.0745,293400.0
2015-01-20 15:20:00,103.8,103.9,103.64,103.74,350300.0,73.0815,73.152,72.9689,73.0393,350300.0
2015-01-20 15:30:00,103.73,103.9,103.63,103.86,471100.0,73.0323,73.152,72.9619,73.1238,471100.0
2015-01-20 15:40:00,103.86,104.05,103.84,104.04,616700.0,73.1238,73.2576,73.1097,73.2505,616700.0
2015-01-20 15:50:00,104.05,104.05,103.63,103.78,1104000.0,73.2576,73.2576,72.9619,73.0675,1104000.0
2015-01-21 09:30:00,103.04,104.6,102.57,104.4,1275300.0,72.5465,73.6448,72.2156,73.504,1275300.0
2015-01-21 09:40:00,104.42,104.99,104.21,104.5,660900.0,73.5181,73.9194,73.3702,73.5744,660900.0
2015-01-21 09:50:00,104.49,104.95,103.91,103.97,643000.0,73.5673,73.8912,73.159,73.2012,643000.0
2015-01-21 10:00:00,103.94,104.42,103.67,103.7,410000.0,73.1801,73.5181,72.99,73.0111,410000.0
2015-01-21 10:10:00,103.76,104.1,103.55,103.95,274200.0,73.0534,73.2928,72.9055,73.1872,274200.0
2015-01-21 10:20:00,103.98,104.43,103.77,104.09,329800.0,73.2083,73.5251,73.0604,73.2857,329800.0
2015-01-21 10:30:00,104.09,104.33,104.01,104.09,188300.0,73.2857,73.4547,73.2294,73.2857,188300.0
2015-01-21 10:40:00,104.08,104.85,104.04,104.84,260000.0,73.2787,73.8208,73.2505,73.8138,260000.0
2015-01-21 10:50:00,104.85,104.99,104.62,104.7,319500.0,73.8208,73.9194,73.6589,73.7152,319500.0
2015-01-21 11:00:00,104.68,104.89,104.52,104.59,211000.0,73.7011,73.849,73.5885,73.6378,211000.0
2015-01-21 11:10:00,104.59,104.85,104.5,104.6,172100.0,73.6378,73.8208,73.5744,73.6448,172100.0
2015-01-21 11:20:00,104.61,104.97,104.41,104.94,190900.0,73.6518,73.9053,73.511,73.8842,190900.0
2015-01-21 11:30:00,104.97,104.97,104.73,104.9,152300.0,73.9053,73.9053,73.7363,73.856,152300.0
2015-01-21 11:40:00,104.89,105.07,104.7,104.81,496100.0,73.849,73.9757,73.7152,73.7926,496100.0
2015-01-21 11:50:00,104.81,104.91,104.7,104.75,119000.0,73.7926,73.8631,73.7152,73.7504,119000.0
2015-01-21 12:00:00,104.75,104.86,104.53,104.63,153700.0,73.7504,73.8279,73.5955,73.6659,153700.0
2015-01-21 12:10:00,104.61,104.74,104.47,104.63,72900.0,73.6518,73.7434,73.5533,73.6659,72900.0
2015-01-21 12:20:00,104.62,104.74,104.54,104.68,89400.0,73.6589,73.7434,73.6026,73.7011,89400.0
2015-01-21 12:30:00,104.7,104.77,104.41,104.48,103400.0,73.7152,73.7645,73.511,73.5603,103400.0
2015-01-21 12:40:00,104.47,104.6,104.43,104.5,94800.0,73.5533,73.6448,73.5251,73.5744,94800.0
2015-01-21 12:50:00,104.5,104.55,104.06,104.19,144000.0,73.5744,73.6096,73.2646,73.3561,144000.0
2015-01-21 13:00:00,104.17,104.31,104.06,104.2,124100.0,73.342,73.4406,73.2646,73.3632,124100.0
2015-01-21 13:10:00,104.2,104.2,103.86,104.19,188800.0,73.3632,73.3632,73.1238,73.3561,188800.0
2015-01-21 13:20:00,104.18,104.37,103.98,104.15,158700.0,73.3491,73.4829,73.2083,73.328,158700.0
2015-01-21 13:30:00,104.12,104.12,103.73,103.86,167000.0,73.3068,73.3068,73.0323,73.1238,167000.0
2015-01-21 13:40:00,103.86,103.96,103.69,103.69,124100.0,73.1238,73.1942,73.0041,73.0041,124100.0
2015-01-21 13:50:00,103.71,103.75,103.48,103.5,183600.0,73.0182,73.0463,72.8562,72.8703,183600.0
2015-01-21 14:00:00,103.48,103.54,103.16,103.26,245400.0,72.8562,72.8985,72.6309,72.7014,245400.0
2015-01-21 14:10:00,103.26,103.74,103.17,103.57,190400.0,72.7014,73.0393,72.638,72.9196,190400.0
2015-01-21 14:20:00,103.58,103.8,103.53,103.65,153200.0,72.9267,73.0815,72.8914,72.9759,153200.0
2015-01-21 14:30:00,103.64,103.8,103.46,103.6,122100.0,72.9689,73.0815,72.8422,72.9407,122100.0
2015-01-21 14:40:00,103.59,103.86,103.45,103.79,121200.0,72.9337,73.1238,72.8351,73.0745,121200.0
2015-01-21 14:50:00,103.82,103.94,103.7,103.85,112100.0,73.0956,73.1801,73.0111,73.1167,112100.0
2015-01-21 15:00:00,103.84,103.97,103.74,103.75,115300.0,73.1097,73.2012,73.0393,73.0463,115300.0
2015-01-21 15:10:00,103.74,103.95,103.51,103.92,129800.0,73.0393,73.1872,72.8774,73.166,129800.0
2015-01-21 15:20:00,103.96,103.96,103.71,103.83,112000.0,73.1942,73.1942,73.0182,73.1027,112000.0
2015-01-21 15:30:00,103.83,103.93,103.67,103.69,180000.0,73.1027,73.1731,72.99,73.0041,180000.0
2015-01-21 15:40:00,103.69,103.72,103.37,103.44,414100.0,73.0041,73.0252,72.7788,72.8281,414100.0
2015-01-21 15:50:00,103.44,103.71,103.37,103.55,612300.0,72.8281,73.0182,72.7788,72.9055,612300.0
2015-01-22 09:30:00,104.23,104.26,102.51,102.53,803100.0,73.3843,73.4054,72.1733,72.1874,803100.0
2015-01-22 09:40:00,102.53,102.7,101.72,102.15,602100.0,72.1874,72.3071,71.6171,71.9198,602100.0
2015-01-22 09:50:00,102.16,102.23,101.56,102.19,419700.0,71.9269,71.9762,71.5044,71.948,419700.0
2015-01-22 10:00:00,102.17,102.75,102.1,102.59,434200.0,71.9339,72.3423,71.8846,72.2296,434200.0
2015-01-22 10:10:00,102.6,103.39,102.45,103.19,406800.0,72.2367,72.7929,72.1311,72.6521,406800.0
2015-01-22 10:20:00,103.21,103.5,102.76,103.03,252800.0,72.6662,72.8703,72.3493,72.5394,252800.0
2015-01-22 10:30:00,103.05,103.46,103.0,103.07,192300.0,72.5535,72.8422,72.5183,72.5676,192300.0
2015-01-22 10:40:00,103.09,103.5,103.07,103.44,203900.0,72.5817,72.8703,72.5676,72.8281,203900.0
2015-01-22 10:50:00,103.44,103.95,103.31,103.9,239800.0,72.8281,73.1872,72.7366,73.152,239800.0
2015-01-22 11:00:00,103.86,103.9,103.59,103.82,175100.0,73.1238,73.152,72.9337,73.0956,175100.0
2015-01-22 11:10:00,103.85,104.39,103.81,104.35,331500.0,73.1167,73.4969,73.0886,73.4688,331500.0
2015-01-22 11:20:00,104.34,104.89,104.33,104.63,458500.0,73.4617,73.849,73.4547,73.6659,458500.0
2015-01-22 11:30:00,104.67,104.69,104.27,104.32,227900.0,73.6941,73.7082,73.4125,73.4477,227900.0
2015-01-22 11:40:00,104.37,104.52,104.3,104.34,134700.0,73.4829,73.5885,73.4336,73.4617,134700.0
2015-01-22 11:50:00,104.34,104.5,104.2,104.5,164600.0,73.4617,73.5744,73.3632,73.5744,164600.0
2015-01-22 12:00:00,104.5,104.58,104.32,104.43,114500.0,73.5744,73.6307,73.4477,73.5251,114500.0
2015-01-22 12:10:00,104.45,104.65,104.45,104.63,138300.0,73.5392,73.68,73.5392,73.6659,138300.0
2015-01-22 12:20:00,104.65,104.75,104.46,104.73,248900.0,73.68,73.7504,73.5462,73.7363,248900.0
2015-01-22 12:30:00,104.75,104.76,104.53,104.6,188500.0,73.7504,73.7574,73.5955,73.6448,188500.0
2015-01-22 12:40:00,104.61,104.73,104.56,104.72,96600.0,73.6518,73.7363,73.6166,73.7293,96600.0
2015-01-22 12:50:00,104.72,104.73,104.38,104.5,112900.0,73.7293,73.7363,73.4899,73.5744,112900.0
2015-01-22 13:00:00,104.52,104.69,104.44,104.44,93600.0,73.5885,73.7082,73.5321,73.5321,93600.0
2015-01-22 13:10:00,104.48,104.62,104.28,104.29,66100.0,73.5603,73.6589,73.4195,73.4265,66100.0
2015-01-22 13:20:00,104.27,104.34,104.03,104.07,144000.0,73.4125,73.4617,73.2435,73.2716,144000.0
2015-01-22 13:30:00,104.06,104.14,103.93,104.0,150200.0,73.2646,73.3209,73.1731,73.2224,150200.0
2015-01-22 13:40:00,104.0,104.4,103.97,104.18,131900.0,73.2224,73.504,73.2012,73.3491,131900.0
2015-01-22 13:50:00,104.18,104.32,104.13,104.25,119000.0,73.3491,73.4477,73.3139,73.3984,119000.0
2015-01-22 14:00:00,104.27,104.57,104.22,104.34,115100.0,73.4125,73.6237,73.3773,73.4617,115100.0
2015-01-22 14:10:00,104.34,104.77,104.34,104.74,180300.0,73.4617,73.7645,73.4617,73.7434,180300.0
2015-01-22 14:20:00,104.74,104.82,104.63,104.74,192600.0,73.7434,73.7997,73.6659,73.7434,192600.0
2015-01-22 14:30:00,104.74,104.89,104.58,104.68,192800.0,73.7434,73.849,73.6307,73.7011,192800.0
2015-01-22 14:40:00,104.69,104.88,104.51,104.77,131400.0,73.7082,73.8419,73.5814,73.7645,131400.0
2015-01-22 14:50:00,104.77,104.9,104.69,104.8,206500.0,73.7645,73.856,73.7082,73.7856,206500.0
2015-01-22 15:00:00,104.82,104.99,104.75,104.98,270600.0,73.7997,73.9194,73.7504,73.9123,270600.0
2015-01-22 15:10:00,104.96,105.04,104.93,105.02,301100.0,73.8983,73.9546,73.8771,73.9405,301100.0
2015-01-22 15:20:00,105.01,105.13,104.83,104.9,249500.0,73.9335,74.0179,73.8067,73.856,249500.0
2015-01-22 15:30:00,104.92,104.99,104.84,104.98,199900.0,73.8701,73.9194,73.8138,73.9123,199900.0
2015-01-22 15:40:00,104.96,105.15,104.78,104.81,368000.0,73.8983,74.032,73.7715,73.7926,368000.0
2015-01-22 15:50:00,104.81,105.18,104.8,105.1,638600.0,73.7926,74.0532,73.7856,73.9968,638600.0
2015-01-23 09:30:00,104.4,105.0,103.8,104.11,805200.0,73.504,73.9264,73.0815,73.2998,805200.0
2015-01-23 09:40:00,104.01,104.88,103.8,104.59,294400.0,73.2294,73.8419,73.0815,73.6378,294400.0
2015-01-23 09:50:00,104.63,104.86,104.35,104.86,202700.0,73.6659,73.8279,73.4688,73.8279,202700.0
2015-01-23 10:00:00,104.86,105.3,104.7,104.98,322700.0,73.8279,74.1376,73.7152,73.9123,322700.0
2015-01-23 10:10:00,104.98,105.05,104.47,104.56,227200.0,73.9123,73.9616,73.5533,73.6166,227200.0
2015-01-23 10:20:00,104.57,104.83,104.54,104.75,151700.0,73.6237,73.8067,73.6026,73.7504,151700.0
2015-01-23 10:30:00,104.75,104.94,104.62,104.79,135800.0,73.7504,73.8842,73.6589,73.7786,135800.0
2015-01-23 10:40:00,104.8,104.84,104.34,104.75,181400.0,73.7856,73.8138,73.4617,73.7504,181400.0
2015-01-23 10:50:00,104.75,105.18,104.64,105.03,188500.0,73.7504,74.0532,73.673,73.9475,188500.0
2015-01-23 11:00:00,105.06,105.3,105.02,105.05,155300.0,73.9687,74.1376,73.9405,73.9616,155300.0
2015-01-23 11:10:00,105.05,105.68,105.0,105.66,326200.0,73.9616,74.4052,73.9264,74.3911,326200.0
2015-01-23 11:20:00,105.66,105.9,105.59,105.89,221800.0,74.3911,74.5601,74.3418,74.553,221800.0
2015-01-23 11:30:00,105.89,105.9,105.72,105.83,144000.0,74.553,74.5601,74.4333,74.5108,144000.0
2015-01-23 11:40:00,105.83,105.86,105.73,105.81,118200.0,74.5108,74.5319,74.4404,74.4967,118200.0
2015-01-23 11:50:00,105.81,105.82,105.35,105.4,202800.0,74.4967,74.5037,74.1728,74.208,202800.0
2015-01-23 12:00:00,105.39,105.54,105.26,105.47,161600.0,74.201,74.3066,74.1095,74.2573,161600.0
2015-01-23 12:10:00,105.51,105.75,105.49,105.55,92900.0,74.2855,74.4545,74.2714,74.3137,92900.0
2015-01-23 12:20:00,105.56,105.62,105.27,105.55,114200.0,74.3207,74.3629,74.1165,74.3137,114200.0
2015-01-23 12:30:00,105.56,105.73,105.53,105.67,84700.0,74.3207,74.4404,74.2996,74.3981,84700.0
2015-01-23 12:40:00,105.68,105.88,105.6,105.87,145700.0,74.4052,74.546,74.3489,74.539,145700.0
2015-01-23 12:50:00,105.86,105.97,105.68,105.78,96200.0,74.5319,74.6094,74.4052,74.4756,96200.0
2015-01-23 13:00:00,105.75,105.76,105.53,105.67,111900.0,74.4545,74.4615,74.2996,74.3981,111900.0
2015-01-23 13:10:00,105.68,105.73,105.4,105.5,102200.0,74.4052,74.4404,74.208,74.2785,102200.0
2015-01-23 13:20:00,105.5,105.76,105.49,105.75,85000.0,74.2785,74.4615,74.2714,74.4545,85000.0
2015-01-23 13:30:00,105.74,105.95,105.7,105.94,104400.0,74.4474,74.5953,74.4193,74.5882,104400.0
2015-01-23 13:40:00,105.94,106.11,105.91,106.09,280100.0,74.5882,74.7079,74.5671,74.6938,280100.0
2015-01-23 13:50:00,106.09,106.11,105.82,105.86,101600.0,74.6938,74.7079,74.5037,74.5319,101600.0
2015-01-23 14:00:00,105.85,105.9,105.72,105.72,113100.0,74.5249,74.5601,74.4333,74.4333,113100.0
2015-01-23 14:10:00,105.73,105.73,105.3,105.47,299000.0,74.4404,74.4404,74.1376,74.2573,299000.0
2015-01-23 14:20:00,105.46,105.51,105.35,105.46,108800.0,74.2503,74.2855,74.1728,74.2503,108800.0
2015-01-23 14:30:00,105.46,105.76,105.44,105.73,153700.0,74.2503,74.4615,74.2362,74.4404,153700.0
2015-01-23 14:40:00,105.73,105.8,105.55,105.62,124700.0,74.4404,74.4897,74.3137,74.3629,124700.0
2015-01-23 14:50:00,105.62,105.63,105.41,105.43,156100.0,74.3629,74.37,74.2151,74.2292,156100.0
2015-01-23 15:00:00,105.42,105.44,105.28,105.36,176800.0,74.2221,74.2362,74.1236,74.1799,176800.0
2015-01-23 15:10:00,105.36,105.55,105.36,105.55,135700.0,74.1799,74.3137,74.1799,74.3137,135700.0
2015-01-23 15:20:00,105.54,105.69,105.42,105.66,141600.0,74.3066,74.4122,74.2221,74.3911,141600.0
2015-01-23 15:30:00,105.65,105.71,105.51,105.53,163900.0,74.3841,74.4263,74.2855,74.2996,163900.0
2015-01-23 15:40:00,105.53,105.62,105.36,105.46,241600.0,74.2996,74.3629,74.1799,74.2503,241600.0
2015-01-23 15:50:00,105.45,105.59,105.17,105.55,714300.0,74.2432,74.3418,74.0461,74.3137,714300.0
2015-01-26 09:30:00,105.15,106.9,104.87,106.9,881600.0,74.032,75.2641,73.8349,75.2641,881600.0
2015-01-26 09:40:00,106.88,107.14,106.36,106.44,553000.0,75.2501,75.4331,74.8839,74.9403,553000.0
2015-01-26 09:50:00,106.45,107.04,106.42,106.97,311200.0,74.9473,75.3627,74.9262,75.3134,311200.0
2015-01-26 10:00:00,106.98,107.13,106.7,106.96,255900.0,75.3205,75.4261,75.1233,75.3064,255900.0
2015-01-26 10:10:00,106.96,107.36,106.8,106.93,316700.0,75.3064,75.588,75.1937,75.2853,316700.0
2015-01-26 10:20:00,106.94,107.04,106.7,106.93,178300.0,75.2923,75.3627,75.1233,75.2853,178300.0
2015-01-26 10:30:00,106.93,107.13,106.83,106.93,146500.0,75.2853,75.4261,75.2149,75.2853,146500.0
2015-01-26 10:40:00,106.92,107.45,106.88,107.45,183900.0,75.2782,75.6514,75.2501,75.6514,183900.0
2015-01-26 10:50:00,107.46,107.51,107.06,107.35,251100.0,75.6584,75.6936,75.3768,75.581,251100.0
2015-01-26 11:00:00,107.34,107.35,107.15,107.21,119200.0,75.5739,75.581,75.4402,75.4824,119200.0
2015-01-26 11:10:00,107.21,107.49,107.14,107.19,145800.0,75.4824,75.6795,75.4331,75.4683,145800.0
2015-01-26 11:20:00,107.2,107.34,106.96,107.13,141500.0,75.4754,75.5739,75.3064,75.4261,141500.0
2015-01-26 11:30:00,107.13,107.19,106.86,107.0,116800.0,75.4261,75.4683,75.236,75.3345,116800.0
2015-01-26 11:40:00,107.0,107.09,106.93,107.03,103800.0,75.3345,75.3979,75.2853,75.3557,103800.0
2015-01-26 11:50:00,107.05,107.28,107.04,107.19,107600.0,75.3697,75.5317,75.3627,75.4683,107600.0
2015-01-26 12:00:00,107.21,107.72,107.2,107.7,327900.0,75.4824,75.8415,75.4754,75.8274,327900.0
2015-01-26 12:10:00,107.7,107.77,107.29,107.38,219100.0,75.8274,75.8767,75.5387,75.6021,219100.0
2015-01-26 12:20:00,107.39,107.5,107.25,107.45,96300.0,75.6091,75.6866,75.5106,75.6514,96300.0
2015-01-26 12:30:00,107.45,107.55,107.17,107.18,105600.0,75.6514,75.7218,75.4542,75.4613,105600.0
2015-01-26 12:40:00,107.18,107.32,107.18,107.22,61900.0,75.4613,75.5598,75.4613,75.4894,61900.0
2015-01-26 12:50:00,107.21,107.3,107.18,107.21,60900.0,75.4824,75.5458,75.4613,75.4824,60900.0
2015-01-26 13:00:00,107.23,107.29,106.99,107.23,133300.0,75.4965,75.5387,75.3275,75.4965,133300.0
2015-01-26 13:10:00,107.24,107.26,107.0,107.01,165000.0,75.5035,75.5176,75.3345,75.3416,165000.0
2015-01-26 13:20:00,107.01,107.03,106.61,106.64,225900.0,75.3416,75.3557,75.06,75.0811,225900.0
2015-01-26 13:30:00,106.66,106.99,106.54,106.75,162900.0,75.0952,75.3275,75.0107,75.1585,162900.0
2015-01-26 13:40:00,106.75,107.23,106.74,107.05,191500.0,75.1585,75.4965,75.1515,75.3697,191500.0
2015-01-26 13:50:00,107.07,107.23,106.96,107.02,172600.0,75.3838,75.4965,75.3064,75.3486,172600.0
2015-01-26 14:00:00,107.04,107.09,106.85,106.94,91000.0,75.3627,75.3979,75.2289,75.2923,91000.0
2015-01-26 14:10:00,106.92,107.07,106.86,106.94,88200.0,75.2782,75.3838,75.236,75.2923,88200.0
2015-01-26 14:20:00,106.95,107.11,106.91,107.09,102500.0,75.2993,75.412,75.2712,75.3979,102500.0
2015-01-26 14:30:00,107.09,107.13,107.05,107.09,111000.0,75.3979,75.4261,75.3697,75.3979,111000.0
2015-01-26 14:40:00,107.09,107.18,106.93,107.01,147500.0,75.3979,75.4613,75.2853,75.3416,147500.0
2015-01-26 14:50:00,107.01,107.17,106.97,107.16,166200.0,75.3416,75.4542,75.3134,75.4472,166200.0
2015-01-26 15:00:00,107.16,107.16,106.96,106.98,132400.0,75.4472,75.4472,75.3064,75.3205,132400.0
2015-01-26 15:10:00,106.98,107.14,106.89,106.9,117100.0,75.3205,75.4331,75.2571,75.2641,117100.0
2015-01-26 15:20:00,106.91,107.02,106.82,107.0,179600.0,75.2712,75.3486,75.2078,75.3345,179600.0
2015-01-26 15:30:00,107.0,107.09,106.84,106.9,283600.0,75.3345,75.3979,75.2219,75.2641,283600.0
2015-01-26 15:40:00,106.92,107.07,106.83,106.92,191600.0,75.2782,75.3838,75.2149,75.2782,191600.0
2015-01-26 15:50:00,106.93,107.18,106.9,107.08,579900.0,75.2853,75.4613,75.2641,75.3909,579900.0
2015-01-27 09:30:00,105.94,106.9,105.71,106.73,734400.0,74.5882,75.2641,74.4263,75.1444,734400.0
2015-01-27 09:40:00,106.73,107.02,106.38,106.38,345300.0,75.1444,75.3486,74.898,74.898,345300.0
2015-01-27 09:50:00,106.37,106.71,105.98,106.21,223500.0,74.891,75.1304,74.6164,74.7783,223500.0
2015-01-27 10:00:00,106.12,106.6,105.91,106.39,250400.0,74.715,75.0529,74.5671,74.9051,250400.0
2015-01-27 10:10:00,106.37,106.43,105.97,106.17,207700.0,74.891,74.9332,74.6094,74.7502,207700.0
2015-01-27 10:20:00,106.17,106.29,105.87,105.95,233300.0,74.7502,74.8347,74.539,74.5953,233300.0
2015-01-27 10:30:00,105.95,105.97,105.54,105.73,235600.0,74.5953,74.6094,74.3066,74.4404,235600.0
2015-01-27 10:40:00,105.72,105.77,105.2,105.5,232600.0,74.4333,74.4685,74.0672,74.2785,232600.0
2015-01-27 10:50:00,105.52,105.6,105.34,105.53,224900.0,74.2925,74.3489,74.1658,74.2996,224900.0
2015-01-27 11:00:00,105.52,105.6,105.28,105.54,172900.0,74.2925,74.3489,74.1236,74.3066,172900.0
2015-01-27 11:10:00,105.54,105.66,105.44,105.59,237500.0,74.3066,74.3911,74.2362,74.3418,237500.0
2015-01-27 11:20:00,105.6,105.74,105.42,105.71,142500.0,74.3489,74.4474,74.2221,74.4263,142500.0
2015-01-27 11:30:00,105.69,105.82,105.59,105.65,208200.0,74.4122,74.5037,74.3418,74.3841,208200.0
2015-01-27 11:40:00,105.65,105.71,105.5,105.69,118700.0,74.3841,74.4263,74.2785,74.4122,118700.0
2015-01-27 11:50:00,105.69,106.04,105.56,105.85,239900.0,74.4122,74.6586,74.3207,74.5249,239900.0
2015-01-27 12:00:00,105.85,106.16,105.8,106.09,125900.0,74.5249,74.7431,74.4897,74.6938,125900.0
2015-01-27 12:10:00,106.07,106.12,105.81,105.88,105700.0,74.6798,74.715,74.4967,74.546,105700.0
2015-01-27 12:20:00,105.87,106.09,105.85,106.07,92800.0,74.539,74.6938,74.5249,74.6798,92800.0
2015-01-27 12:30:00,106.09,106.19,106.0,106.18,138800.0,74.6938,74.7643,74.6305,74.7572,138800.0
2015-01-27 12:40:00,106.16,106.16,105.9,105.95,140200.0,74.7431,74.7431,74.5601,74.5953,140200.0
2015-01-27 12:50:00,105.99,106.04,105.86,106.01,82600.0,74.6234,74.6586,74.5319,74.6375,82600.0
2015-01-27 13:00:00,106.0,106.1,105.83,105.97,154800.0,74.6305,74.7009,74.5108,74.6094,154800.0
2015-01-27 13:10:00,105.99,106.05,105.92,105.98,128700.0,74.6234,74.6657,74.5742,74.6164,128700.0
2015-01-27 13:20:00,105.99,106.18,105.97,106.14,130200.0,74.6234,74.7572,74.6094,74.729,130200.0
2015-01-27 13:30:00,106.15,106.27,106.01,106.27,112400.0,74.7361,74.8206,74.6375,74.8206,112400.0
2015-01-27 13:40:00,106.27,106.32,106.08,106.15,105500.0,74.8206,74.8558,74.6868,74.7361,105500.0
2015-01-27 13:50:00,106.13,106.16,106.01,106.08,93100.0,74.722,74.7431,74.6375,74.6868,93100.0
2015-01-27 14:00:00,106.09,106.18,106.03,106.04,113800.0,74.6938,74.7572,74.6516,74.6586,113800.0
2015-01-27 14:10:00,106.03,106.25,106.02,106.22,175300.0,74.6516,74.8065,74.6446,74.7854,175300.0
2015-01-27 14:20:00,106.22,106.42,106.21,106.33,184600.0,74.7854,74.9262,74.7783,74.8628,184600.0
2015-01-27 14:30:00,106.34,106.37,106.2,106.27,134800.0,74.8699,74.891,74.7713,74.8206,134800.0
2015-01-27 14:40:00,106.27,106.27,105.98,106.09,175100.0,74.8206,74.8206,74.6164,74.6938,175100.0
2015-01-27 14:50:00,106.09,106.18,105.8,105.84,136500.0,74.6938,74.7572,74.4897,74.5178,136500.0
2015-01-27 15:00:00,105.84,105.98,105.75,105.89,133700.0,74.5178,74.6164,74.4545,74.553,133700.0
2015-01-27 15:10:00,105.9,106.01,105.77,105.78,179300.0,74.5601,74.6375,74.4685,74.4756,179300.0
2015-01-27 15:20:00,105.78,105.82,105.51,105.53,144200.0,74.4756,74.5037,74.2855,74.2996,144200.0
2015-01-27 15:30:00,105.51,105.69,105.27,105.31,370700.0,74.2855,74.4122,74.1165,74.1447,370700.0
2015-01-27 15:40:00,105.3,105.47,105.18,105.28,345400.0,74.1376,74.2573,74.0532,74.1236,345400.0
2015-01-27 15:50:00,105.26,105.26,104.86,105.09,736300.0,74.1095,74.1095,73.8279,73.9898,736300.0
2015-01-28 09:30:00,105.16,105.5,104.56,104.94,821500.0,74.0391,74.2785,73.6166,73.8842,821500.0
2015-01-28 09:40:00,104.97,105.4,104.66,105.04,390400.0,73.9053,74.208,73.687,73.9546,390400.0
2015-01-28 09:50:00,105.14,105.34,104.93,105.03,245500.0,74.025,74.1658,73.8771,73.9475,245500.0
2015-01-28 10:00:00,105.0,105.1,104.55,104.64,315700.0,73.9264,73.9968,73.6096,73.673,315700.0
2015-01-28 10:10:00,104.63,104.79,103.72,104.06,351900.0,73.6659,73.7786,73.0252,73.2646,351900.0
2015-01-28 10:20:00,104.07,104.2,103.85,103.88,248600.0,73.2716,73.3632,73.1167,73.1379,248600.0
2015-01-28 10:30:00,103.89,103.99,103.27,103.73,327000.0,73.1449,73.2153,72.7084,73.0323,327000.0
2015-01-28 10:40:00,103.74,103.79,102.83,103.25,427000.0,73.0393,73.0745,72.3986,72.6943,427000.0
2015-01-28 10:50:00,103.26,103.49,103.12,103.16,255900.0,72.7014,72.8633,72.6028,72.6309,255900.0
2015-01-28 11:00:00,103.16,103.9,103.04,103.8,319000.0,72.6309,73.152,72.5465,73.0815,319000.0
2015-01-28 11:10:00,103.84,103.84,103.16,103.35,244600.0,73.1097,73.1097,72.6309,72.7647,244600.0
2015-01-28 11:20:00,103.35,103.58,103.2,103.38,177400.0,72.7647,72.9267,72.6591,72.7858,177400.0
2015-01-28 11:30:00,103.38,103.91,103.28,103.85,176700.0,72.7858,73.159,72.7154,73.1167,176700.0
2015-01-28 11:40:00,103.85,103.97,103.71,103.89,125600.0,73.1167,73.2012,73.0182,73.1449,125600.0
2015-01-28 11:50:00,103.88,103.91,103.58,103.76,132200.0,73.1379,73.159,72.9267,73.0534,132200.0
2015-01-28 12:00:00,103.76,104.08,103.76,104.05,101900.0,73.0534,73.2787,73.0534,73.2576,101900.0
2015-01-28 12:10:00,104.06,104.36,103.96,104.36,110200.0,73.2646,73.4758,73.1942,73.4758,110200.0
2015-01-28 12:20:00,104.34,104.43,104.24,104.32,118900.0,73.4617,73.5251,73.3913,73.4477,118900.0
2015-01-28 12:30:00,104.33,104.34,104.04,104.07,139500.0,73.4547,73.4617,73.2505,73.2716,139500.0
2015-01-28 12:40:00,104.07,104.17,103.89,104.1,108300.0,73.2716,73.342,73.1449,73.2928,108300.0
2015-01-28 12:50:00,104.1,104.18,104.0,104.05,125000.0,73.2928,73.3491,73.2224,73.2576,125000.0
2015-01-28 13:00:00,104.04,104.11,104.01,104.08,163100.0,73.2505,73.2998,73.2294,73.2787,163100.0
2015-01-28 13:10:00,104.09,104.24,104.01,104.22,252300.0,73.2857,73.3913,73.2294,73.3773,252300.0
2015-01-28 13:20:00,104.23,104.48,104.04,104.18,162000.0,73.3843,73.5603,73.2505,73.3491,162000.0
2015-01-28 13:30:00,104.18,104.27,104.13,104.21,146600.0,73.3491,73.4125,73.3139,73.3702,146600.0
2015-01-28 13:40:00,104.2,104.27,104.14,104.21,105300.0,73.3632,73.4125,73.3209,73.3702,105300.0
2015-01-28 13:50:00,104.22,104.34,103.94,104.01,97300.0,73.3773,73.4617,73.1801,73.2294,97300.0
2015-01-28 14:00:00,104.03,104.49,103.82,103.91,197400.0,73.2435,73.5673,73.0956,73.159,197400.0
2015-01-28 14:10:00,103.88,104.01,103.61,103.96,198900.0,73.1379,73.2294,72.9478,73.1942,198900.0
2015-01-28 14:20:00,103.96,104.09,103.29,103.4,163500.0,73.1942,73.2857,72.7225,72.7999,163500.0
2015-01-28 14:30:00,103.38,103.6,103.05,103.35,154400.0,72.7858,72.9407,72.5535,72.7647,154400.0
2015-01-28 14:40:00,103.34,103.72,103.21,103.59,142400.0,72.7577,73.0252,72.6662,72.9337,142400.0
2015-01-28 14:50:00,103.58,103.89,103.42,103.69,133100.0,72.9267,73.1449,72.814,73.0041,133100.0
2015-01-28 15:00:00,103.73,103.9,103.54,103.77,143100.0,73.0323,73.152,72.8985,73.0604,143100.0
2015-01-28 15:10:00,103.75,103.76,103.07,103.11,133000.0,73.0463,73.0534,72.5676,72.5957,133000.0
2015-01-28 15:20:00,103.13,103.49,103.02,103.16,176400.0,72.6098,72.8633,72.5324,72.6309,176400.0
2015-01-28 15:30:00,103.17,103.21,102.6,102.79,324000.0,72.638,72.6662,72.2367,72.3704,324000.0
2015-01-28 15:40:00,102.79,102.8,102.35,102.78,441200.0,72.3704,72.3775,72.0607,72.3634,441200.0
2015-01-28 15:50:00,102.75,102.75,102.44,102.47,636700.0,72.3423,72.3423,72.124,72.1451,636700.0
2015-01-29 09:30:00,102.46,102.72,101.3,101.64,655500.0,72.1381,72.3212,71.3214,71.5608,655500.0
2015-01-29 09:40:00,101.6,101.98,101.3,101.31,267300.0,71.5326,71.8002,71.3214,71.3284,267300.0
2015-01-29 09:50:00,101.32,102.18,101.07,102.15,321100.0,71.3355,71.941,71.1595,71.9198,321100.0
2015-01-29 10:00:00,102.15,102.96,101.99,102.64,314000.0,71.9198,72.4901,71.8072,72.2648,314000.0
2015-01-29 10:10:00,102.64,103.0,102.26,102.82,249400.0,72.2648,72.5183,71.9973,72.3916,249400.0
2015-01-29 10:20:00,102.87,103.74,102.62,103.71,219400.0,72.4268,73.0393,72.2508,73.0182,219400.0
2015-01-29 10:30:00,103.7,103.72,102.66,102.87,154400.0,73.0111,73.0252,72.2789,72.4268,154400.0
2015-01-29 10:40:00,102.87,102.93,102.08,102.53,204100.0,72.4268,72.469,71.8706,72.1874,204100.0
2015-01-29 10:50:00,102.5,102.81,102.24,102.74,193000.0,72.1663,72.3845,71.9832,72.3352,193000.0
2015-01-29 11:00:00,102.74,102.89,102.32,102.89,173500.0,72.3352,72.4409,72.0395,72.4409,173500.0
2015-01-29 11:10:00,102.91,103.17,102.8,102.9,138200.0,72.4549,72.638,72.3775,72.4479,138200.0
2015-01-29 11:20:00,102.93,103.14,102.64,102.96,123700.0,72.469,72.6169,72.2648,72.4901,123700.0
2015-01-29 11:30:00,102.96,103.25,102.9,103.16,211100.0,72.4901,72.6943,72.4479,72.6309,211100.0
2015-01-29 11:40:00,103.14,103.19,102.8,102.9,95600.0,72.6169,72.6521,72.3775,72.4479,95600.0
2015-01-29 11:50:00,102.88,103.24,102.87,103.18,218700.0,72.4338,72.6873,72.4268,72.645,218700.0
2015-01-29 12:00:00,103.23,103.3,103.05,103.13,130200.0,72.6802,72.7295,72.5535,72.6098,130200.0
2015-01-29 12:10:00,103.1,103.14,102.87,102.95,77500.0,72.5887,72.6169,72.4268,72.4831,77500.0
2015-01-29 12:20:00,102.98,103.09,102.9,103.03,96200.0,72.5042,72.5817,72.4479,72.5394,96200.0
2015-01-29 12:30:00,103.03,103.16,102.9,103.03,58700.0,72.5394,72.6309,72.4479,72.5394,58700.0
2015-01-29 12:40:00,103.06,103.09,102.83,102.99,90000.0,72.5605,72.5817,72.3986,72.5113,90000.0
2015-01-29 12:50:00,103.0,103.11,102.85,103.01,57400.0,72.5183,72.5957,72.4127,72.5253,57400.0
2015-01-29 13:00:00,103.0,103.11,102.88,103.04,106700.0,72.5183,72.5957,72.4338,72.5465,106700.0
2015-01-29 13:10:00,103.04,103.34,103.03,103.22,91500.0,72.5465,72.7577,72.5394,72.6732,91500.0
2015-01-29 13:20:00,103.23,103.55,103.21,103.43,129100.0,72.6802,72.9055,72.6662,72.821,129100.0
2015-01-29 13:30:00,103.43,103.55,103.29,103.48,92100.0,72.821,72.9055,72.7225,72.8562,92100.0
2015-01-29 13:40:00,103.49,103.75,103.45,103.72,121200.0,72.8633,73.0463,72.8351,73.0252,121200.0
2015-01-29 13:50:00,103.73,103.86,103.67,103.68,145800.0,73.0323,73.1238,72.99,72.9971,145800.0
2015-01-29 14:00:00,103.68,103.77,103.44,103.49,117100.0,72.9971,73.0604,72.8281,72.8633,117100.0
2015-01-29 14:10:00,103.48,103.55,103.34,103.34,78000.0,72.8562,72.9055,72.7577,72.7577,78000.0
2015-01-29 14:20:00,103.38,103.93,103.33,103.91,176400.0,72.7858,73.1731,72.7506,73.159,176400.0
2015-01-29 14:30:00,103.93,104.18,103.9,103.93,282900.0,73.1731,73.3491,73.152,73.1731,282900.0
2015-01-29 14:40:00,103.94,103.99,103.89,103.89,166200.0,73.1801,73.2153,73.1449,73.1449,166200.0
2015-01-29 14:50:00,103.85,103.85,103.47,103.67,132700.0,73.1167,73.1167,72.8492,72.99,132700.0
2015-01-29 15:00:00,103.65,103.91,103.6,103.9,130400.0,72.9759,73.159,72.9407,73.152,130400.0
2015-01-29 15:10:00,103.9,103.97,103.64,103.97,133000.0,73.152,73.2012,72.9689,73.2012,133000.0
2015-01-29 15:20:00,103.98,104.34,103.92,104.14,235900.0,73.2083,73.4617,73.166,73.3209,235900.0
2015-01-29 15:30:00,104.15,104.49,104.12,104.47,192500.0,73.328,73.5673,73.3068,73.5533,192500.0
2015-01-29 15:40:00,104.48,104.51,103.98,104.1,214200.0,73.5603,73.5814,73.2083,73.2928,214200.0
2015-01-29 15:50:00,104.1,104.27,104.0,104.15,382200.0,73.2928,73.4125,73.2224,73.328,382200.0
2015-01-30 09:30:00,104.33,106.27,104.25,105.82,850700.0,73.4547,74.8206,73.3984,74.5037,850700.0
2015-01-30 09:40:00,105.82,106.25,105.51,105.58,584500.0,74.5037,74.8065,74.2855,74.3348,584500.0
2015-01-30 09:50:00,105.55,105.72,105.04,105.05,346400.0,74.3137,74.4333,73.9546,73.9616,346400.0
2015-01-30 10:00:00,105.1,105.34,104.53,104.6,338200.0,73.9968,74.1658,73.5955,73.6448,338200.0
2015-01-30 10:10:00,104.6,105.04,104.3,104.72,314700.0,73.6448,73.9546,73.4336,73.7293,314700.0
2015-01-30 10:20:00,104.71,104.93,104.54,104.77,161500.0,73.7222,73.8771,73.6026,73.7645,161500.0
2015-01-30 10:30:00,104.83,104.83,104.2,104.56,236700.0,73.8067,73.8067,73.3632,73.6166,236700.0
2015-01-30 10:40:00,104.55,104.59,104.1,104.45,302600.0,73.6096,73.6378,73.2928,73.5392,302600.0
2015-01-30 10:50:00,104.45,104.45,103.73,104.2,265400.0,73.5392,73.5392,73.0323,73.3632,265400.0
2015-01-30 11:00:00,104.19,104.45,104.02,104.22,203200.0,73.3561,73.5392,73.2364,73.3773,203200.0
2015-01-30 11:10:00,104.23,104.3,103.75,104.05,160400.0,73.3843,73.4336,73.0463,73.2576,160400.0
2015-01-30 11:20:00,104.07,104.34,103.83,104.2,120100.0,73.2716,73.4617,73.1027,73.3632,120100.0
2015-01-30 11:30:00,104.18,104.6,104.16,104.37,233900.0,73.3491,73.6448,73.335,73.4829,233900.0
2015-01-30 11:40:00,104.33,104.72,104.21,104.5,183500.0,73.4547,73.7293,73.3702,73.5744,183500.0
2015-01-30 11:50:00,104.49,105.1,104.44,105.04,197000.0,73.5673,73.9968,73.5321,73.9546,197000.0
2015-01-30 12:00:00,105.04,105.24,104.98,105.04,171900.0,73.9546,74.0954,73.9123,73.9546,171900.0
2015-01-30 12:10:00,105.04,105.6,105.0,105.53,278900.0,73.9546,74.3489,73.9264,74.2996,278900.0
2015-01-30 12:20:00,105.5,105.67,105.33,105.65,171100.0,74.2785,74.3981,74.1588,74.3841,171100.0
2015-01-30 12:30:00,105.64,105.67,105.21,105.29,135000.0,74.377,74.3981,74.0743,74.1306,135000.0
2015-01-30 12:40:00,105.3,105.35,104.82,105.26,262600.0,74.1376,74.1728,73.7997,74.1095,262600.0
2015-01-30 12:50:00,105.23,105.24,104.79,104.91,192200.0,74.0884,74.0954,73.7786,73.8631,192200.0
2015-01-30 13:00:00,104.89,105.1,104.89,105.0,148500.0,73.849,73.9968,73.849,73.9264,148500.0
2015-01-30 13:10:00,104.97,105.07,104.6,104.83,142000.0,73.9053,73.9757,73.6448,73.8067,142000.0
2015-01-30 13:20:00,104.8,105.14,104.78,105.09,122800.0,73.7856,74.025,73.7715,73.9898,122800.0
2015-01-30 13:30:00,105.08,105.19,104.96,105.17,196600.0,73.9827,74.0602,73.8983,74.0461,196600.0
2015-01-30 13:40:00,105.18,105.57,104.91,105.53,207500.0,74.0532,74.3277,73.8631,74.2996,207500.0
2015-01-30 13:50:00,105.51,105.57,105.22,105.57,139900.0,74.2855,74.3277,74.0813,74.3277,139900.0
2015-01-30 14:00:00,105.56,106.0,105.49,105.89,262200.0,74.3207,74.6305,74.2714,74.553,262200.0
2015-01-30 14:10:00,105.88,106.03,105.46,105.95,257500.0,74.546,74.6516,74.2503,74.5953,257500.0
2015-01-30 14:20:00,105.95,106.1,105.69,105.97,341500.0,74.5953,74.7009,74.4122,74.6094,341500.0
2015-01-30 14:30:00,105.96,106.05,105.68,105.69,186500.0,74.6023,74.6657,74.4052,74.4122,186500.0
2015-01-30 14:40:00,105.69,105.9,105.34,105.49,255600.0,74.4122,74.5601,74.1658,74.2714,255600.0
2015-01-30 14:50:00,105.45,105.5,105.04,105.37,218800.0,74.2432,74.2785,73.9546,74.1869,218800.0
2015-01-30 15:00:00,105.34,105.44,104.73,104.86,257900.0,74.1658,74.2362,73.7363,73.8279,257900.0
2015-01-30 15:10:00,104.86,105.14,104.69,104.71,237100.0,73.8279,74.025,73.7082,73.7222,237100.0
2015-01-30 15:20:00,104.71,105.16,104.46,105.07,367300.0,73.7222,74.0391,73.5462,73.9757,367300.0
2015-01-30 15:30:00,105.08,105.36,104.9,105.18,329100.0,73.9827,74.1799,73.856,74.0532,329100.0
2015-01-30 15:40:00,105.18,105.19,104.82,105.05,376600.0,74.0532,74.0602,73.7997,73.9616,376600.0
2015-01-30 15:50:00,105.05,105.06,104.51,104.84,722600.0,73.9616,73.9687,73.5814,73.8138,722600.0
2015-02-02 09:30:00,106.1,107.19,105.77,106.87,1189700.0,74.7009,75.4683,74.4685,75.243,1189700.0
2015-02-02 09:40:00,106.93,107.0,105.22,105.86,727600.0,75.2853,75.3345,74.0813,74.5319,727600.0
2015-02-02 09:50:00,105.81,105.9,105.11,105.28,536200.0,74.4967,74.5601,74.0039,74.1236,536200.0
2015-02-02 10:00:00,105.29,105.32,104.6,104.79,413500.0,74.1306,74.1517,73.6448,73.7786,413500.0
2015-02-02 10:10:00,104.81,105.26,104.43,104.94,403600.0,73.7926,74.1095,73.5251,73.8842,403600.0
2015-02-02 10:20:00,104.92,105.49,104.73,105.23,317900.0,73.8701,74.2714,73.7363,74.0884,317900.0
2015-02-02 10:30:00,105.23,105.61,105.08,105.32,288100.0,74.0884,74.3559,73.9827,74.1517,288100.0
2015-02-02 10:40:00,105.32,105.7,104.84,104.96,262400.0,74.1517,74.4193,73.8138,73.8983,262400.0
2015-02-02 10:50:00,104.96,105.32,104.86,105.09,165100.0,73.8983,74.1517,73.8279,73.9898,165100.0
2015-02-02 11:00:00,105.1,106.2,105.05,106.12,438400.0,73.9968,74.7713,73.9616,74.715,438400.0
2015-02-02 11:10:00,106.1,106.33,105.75,105.79,269200.0,74.7009,74.8628,74.4545,74.4826,269200.0
2015-02-02 11:20:00,105.76,105.93,105.52,105.85,239900.0,74.4615,74.5812,74.2925,74.5249,239900.0
2015-02-02 11:30:00,105.88,106.35,105.83,106.19,202800.0,74.546,74.8769,74.5108,74.7643,202800.0
2015-02-02 11:40:00,106.17,106.26,105.87,106.03,174600.0,74.7502,74.8135,74.539,74.6516,174600.0
2015-02-02 11:50:00,106.04,106.14,105.9,106.0,142200.0,74.6586,74.729,74.5601,74.6305,142200.0
2015-02-02 12:00:00,106.02,106.09,105.57,105.6,126900.0,74.6446,74.6938,74.3277,74.3489,126900.0
2015-02-02 12:10:00,105.57,105.78,105.39,105.62,119000.0,74.3277,74.4756,74.201,74.3629,119000.0
2015-02-02 12:20:00,105.65,105.69,105.11,105.27,153600.0,74.3841,74.4122,74.0039,74.1165,153600.0
2015-02-02 12:30:00,105.26,105.36,105.05,105.3,108800.0,74.1095,74.1799,73.9616,74.1376,108800.0
2015-02-02 12:40:00,105.34,105.45,105.0,105.02,143400.0,74.1658,74.2432,73.9264,73.9405,143400.0
2015-02-02 12:50:00,105.02,105.26,104.89,105.03,165000.0,73.9405,74.1095,73.849,73.9475,165000.0
2015-02-02 13:00:00,105.07,105.09,104.69,104.8,144400.0,73.9757,73.9898,73.7082,73.7856,144400.0
2015-02-02 13:10:00,104.82,105.04,104.71,104.96,181800.0,73.7997,73.9546,73.7222,73.8983,181800.0
2015-02-02 13:20:00,104.98,105.43,104.94,105.2,168300.0,73.9123,74.2292,73.8842,74.0672,168300.0
2015-02-02 13:30:00,105.17,105.34,104.79,104.8,125000.0,74.0461,74.1658,73.7786,73.7856,125000.0
2015-02-02 13:40:00,104.78,105.01,104.68,104.92,162200.0,73.7715,73.9335,73.7011,73.8701,162200.0
2015-02-02 13:50:00,104.93,105.03,104.89,104.91,246000.0,73.8771,73.9475,73.849,73.8631,246000.0
2015-02-02 14:00:00,104.92,105.2,104.89,105.09,159900.0,73.8701,74.0672,73.849,73.9898,159900.0
2015-02-02 14:10:00,105.09,105.41,105.02,105.24,150000.0,73.9898,74.2151,73.9405,74.0954,150000.0
2015-02-02 14:20:00,105.25,105.4,105.16,105.33,150300.0,74.1024,74.208,74.0391,74.1588,150300.0
2015-02-02 14:30:00,105.34,105.42,105.1,105.27,153000.0,74.1658,74.2221,73.9968,74.1165,153000.0
2015-02-02 14:40:00,105.26,105.33,104.95,105.02,120500.0,74.1095,74.1588,73.8912,73.9405,120500.0
2015-02-02 14:50:00,105.02,105.38,104.95,105.06,146400.0,73.9405,74.194,73.8912,73.9687,146400.0
2015-02-02 15:00:00,105.05,105.21,104.9,105.21,161500.0,73.9616,74.0743,73.856,74.0743,161500.0
2015-02-02 15:10:00,105.21,105.5,105.09,105.25,208600.0,74.0743,74.2785,73.9898,74.1024,208600.0
2015-02-02 15:20:00,105.26,105.45,105.09,105.21,197600.0,74.1095,74.2432,73.9898,74.0743,197600.0
2015-02-02 15:30:00,105.23,105.68,105.05,105.68,300100.0,74.0884,74.4052,73.9616,74.4052,300100.0
2015-02-02 15:40:00,105.68,106.05,105.66,106.01,430900.0,74.4052,74.6657,74.3911,74.6375,430900.0
2015-02-02 15:50:00,106.01,106.3,105.88,106.18,644800.0,74.6375,74.8417,74.546,74.7572,644800.0
2015-02-03 09:30:00,106.71,107.31,106.42,106.57,977200.0,75.1304,75.5528,74.9262,75.0318,977200.0
2015-02-03 09:40:00,106.58,106.66,106.06,106.16,518800.0,75.0388,75.0952,74.6727,74.7431,518800.0
2015-02-03 09:50:00,106.17,106.33,105.78,106.07,499900.0,74.7502,74.8628,74.4756,74.6798,499900.0
2015-02-03 10:00:00,106.07,106.12,105.57,105.7,368700.0,74.6798,74.715,74.3277,74.4193,368700.0
2015-02-03 10:10:00,105.7,105.85,105.22,105.74,402300.0,74.4193,74.5249,74.0813,74.4474,402300.0
2015-02-03 10:20:00,105.77,105.95,105.05,105.4,367200.0,74.4685,74.5953,73.9616,74.208,367200.0
2015-02-03 10:30:00,105.41,105.49,104.85,104.94,403400.0,74.2151,74.2714,73.8208,73.8842,403400.0
2015-02-03 10:40:00,104.93,105.4,104.87,105.14,433800.0,73.8771,74.208,73.8349,74.025,433800.0
2015-02-03 10:50:00,105.11,105.19,104.87,104.93,260500.0,74.0039,74.0602,73.8349,73.8771,260500.0
2015-02-03 11:00:00,104.93,105.01,104.37,104.59,406300.0,73.8771,73.9335,73.4829,73.6378,406300.0
2015-02-03 11:10:00,104.61,104.85,104.41,104.79,250200.0,73.6518,73.8208,73.511,73.7786,250200.0
2015-02-03 11:20:00,104.8,104.85,104.57,104.57,191600.0,73.7856,73.8208,73.6237,73.6237,191600.0
2015-02-03 11:30:00,104.59,104.79,104.54,104.74,208900.0,73.6378,73.7786,73.6026,73.7434,208900.0
2015-02-03 11:40:00,104.73,105.22,104.66,104.9,183200.0,73.7363,74.0813,73.687,73.856,183200.0
2015-02-03 11:50:00,104.9,104.98,104.36,104.36,306700.0,73.856,73.9123,73.4758,73.4758,306700.0
2015-02-03 12:00:00,104.36,104.58,104.15,104.43,278300.0,73.4758,73.6307,73.328,73.5251,278300.0
2015-02-03 12:10:00,104.47,104.66,104.41,104.48,155900.0,73.5533,73.687,73.511,73.5603,155900.0
2015-02-03 12:20:00,104.47,104.52,104.11,104.16,273600.0,73.5533,73.5885,73.2998,73.335,273600.0
2015-02-03 12:30:00,104.14,104.41,104.1,104.26,146400.0,73.3209,73.511,73.2928,73.4054,146400.0
2015-02-03 12:40:00,104.24,104.45,104.2,104.35,152700.0,73.3913,73.5392,73.3632,73.4688,152700.0
2015-02-03 12:50:00,104.37,104.47,104.23,104.47,130000.0,73.4829,73.5533,73.3843,73.5533,130000.0
2015-02-03 13:00:00,104.45,104.7,104.4,104.66,150000.0,73.5392,73.7152,73.504,73.687,150000.0
2015-02-03 13:10:00,104.63,104.68,104.52,104.6,211900.0,73.6659,73.7011,73.5885,73.6448,211900.0
2015-02-03 13:20:00,104.6,104.88,104.58,104.87,203200.0,73.6448,73.8419,73.6307,73.8349,203200.0
2015-02-03 13:30:00,104.88,105.27,104.81,105.08,286000.0,73.8419,74.1165,73.7926,73.9827,286000.0
2015-02-03 13:40:00,105.07,105.4,104.91,105.35,263700.0,73.9757,74.208,73.8631,74.1728,263700.0
2015-02-03 13:50:00,105.35,105.8,105.27,105.74,261600.0,74.1728,74.4897,74.1165,74.4474,261600.0
2015-02-03 14:00:00,105.73,105.93,105.55,105.58,267700.0,74.4404,74.5812,74.3137,74.3348,267700.0
2015-02-03 14:10:00,105.58,105.66,105.2,105.65,247100.0,74.3348,74.3911,74.0672,74.3841,247100.0
2015-02-03 14:20:00,105.66,105.72,105.44,105.5,185700.0,74.3911,74.4333,74.2362,74.2785,185700.0
2015-02-03 14:30:00,105.53,105.62,105.43,105.6,222600.0,74.2996,74.3629,74.2292,74.3489,222600.0
2015-02-03 14:40:00,105.58,106.05,105.54,106.02,298800.0,74.3348,74.6657,74.3066,74.6446,298800.0
2015-02-03 14:50:00,106.03,106.31,105.87,106.3,276200.0,74.6516,74.8487,74.539,74.8417,276200.0
2015-02-03 15:00:00,106.3,106.32,106.12,106.23,350700.0,74.8417,74.8558,74.715,74.7924,350700.0
2015-02-03 15:10:00,106.26,106.26,106.01,106.1,288500.0,74.8135,74.8135,74.6375,74.7009,288500.0
2015-02-03 15:20:00,106.1,106.33,106.1,106.24,329700.0,74.7009,74.8628,74.7009,74.7995,329700.0
2015-02-03 15:30:00,106.24,106.45,106.2,106.45,354600.0,74.7995,74.9473,74.7713,74.9473,354600.0
2015-02-03 15:40:00,106.45,106.67,106.42,106.64,617500.0,74.9473,75.1022,74.9262,75.0811,617500.0
2015-02-03 15:50:00,106.64,107.2,106.64,107.18,1663200.0,75.0811,75.4754,75.0811,75.4613,1663200.0
2015-02-04 09:30:00,98.96,99.0,95.81,97.25,7811600.0,69.6739,69.7021,67.4561,68.4699,7811600.0
2015-02-04 09:40:00,97.24,97.65,96.82,96.99,3310700.0,68.4629,68.7516,68.1672,68.2869,3310700.0
2015-02-04 09:50:00,96.99,97.45,96.59,97.0,2016000.0,68.2869,68.6108,68.0053,68.2939,2016000.0
2015-02-04 10:00:00,97.01,97.45,96.4,96.55,2120800.0,68.301,68.6108,67.8715,67.9771,2120800.0
2015-02-04 10:10:00,96.54,96.82,96.12,96.32,1885400.0,67.9701,68.1672,67.6744,67.8152,1885400.0
2015-02-04 10:20:00,96.33,96.46,96.05,96.25,1868900.0,67.8222,67.9137,67.6251,67.7659,1868900.0
2015-02-04 10:30:00,96.25,96.8,96.2,96.65,1406400.0,67.7659,68.1531,67.7307,68.0475,1406400.0
2015-02-04 10:40:00,96.64,97.2,96.57,96.93,1728600.0,68.0405,68.4347,67.9912,68.2446,1728600.0
2015-02-04 10:50:00,96.93,97.3,96.75,96.87,1662400.0,68.2446,68.5051,68.1179,68.2024,1662400.0
2015-02-04 11:00:00,96.87,97.84,96.86,97.75,1762900.0,68.2024,68.8853,68.1954,68.822,1762900.0
2015-02-04 11:10:00,97.75,97.81,97.25,97.7,1166400.0,68.822,68.8642,68.4699,68.7868,1166400.0
2015-02-04 11:20:00,97.7,97.93,97.11,97.69,1364700.0,68.7868,68.9487,68.3714,68.7797,1364700.0
2015-02-04 11:30:00,97.69,98.72,97.67,98.45,1836500.0,68.7797,69.5049,68.7657,69.3148,1836500.0
2015-02-04 11:40:00,98.45,99.29,98.44,98.99,1782800.0,69.3148,69.9062,69.3078,69.695,1782800.0
2015-02-04 11:50:00,99.01,99.25,98.52,99.08,1139900.0,69.7091,69.8781,69.3641,69.7584,1139900.0
2015-02-04 12:00:00,99.08,99.55,98.86,99.08,1351600.0,69.7584,70.0893,69.6035,69.7584,1351600.0
2015-02-04 12:10:00,99.08,99.99,99.0,99.89,1106100.0,69.7584,70.3991,69.7021,70.3287,1106100.0
2015-02-04 12:20:00,99.89,100.21,99.57,100.0,1542000.0,70.3287,70.554,70.1034,70.4061,1542000.0
2015-02-04 12:30:00,99.99,100.13,99.65,99.71,1074400.0,70.3991,70.4976,70.1597,70.2019,1074400.0
2015-02-04 12:40:00,99.71,99.99,99.06,99.3,882800.0,70.2019,70.3991,69.7443,69.9133,882800.0
2015-02-04 12:50:00,99.31,99.31,98.9,99.0,579400.0,69.9203,69.9203,69.6316,69.7021,579400.0
2015-02-04 13:00:00,99.01,99.31,99.0,99.2,484200.0,69.7091,69.9203,69.7021,69.8429,484200.0
2015-02-04 13:10:00,99.19,99.45,99.12,99.13,606600.0,69.8358,70.0189,69.7865,69.7936,606600.0
2015-02-04 13:20:00,99.15,99.35,98.9,99.18,632000.0,69.8077,69.9485,69.6316,69.8288,632000.0
2015-02-04 13:30:00,99.17,99.38,99.05,99.13,434500.0,69.8217,69.9696,69.7373,69.7936,434500.0
2015-02-04 13:40:00,99.13,99.17,98.76,98.94,542800.0,69.7936,69.8217,69.5331,69.6598,542800.0
2015-02-04 13:50:00,98.92,99.02,98.31,98.85,823400.0,69.6457,69.7161,69.2163,69.5964,823400.0
2015-02-04 14:00:00,98.84,99.17,98.76,98.85,492200.0,69.5894,69.8217,69.5331,69.5964,492200.0
2015-02-04 14:10:00,98.85,98.9,98.45,98.59,417800.0,69.5964,69.6316,69.3148,69.4134,417800.0
2015-02-04 14:20:00,98.62,98.85,98.55,98.73,496300.0,69.4345,69.5964,69.3852,69.512,496300.0
2015-02-04 14:30:00,98.73,98.81,98.34,98.46,597600.0,69.512,69.5683,69.2374,69.3219,597600.0
2015-02-04 14:40:00,98.49,98.97,98.45,98.95,386200.0,69.343,69.6809,69.3148,69.6668,386200.0
2015-02-04 14:50:00,98.94,99.15,98.8,98.92,599000.0,69.6598,69.8077,69.5612,69.6457,599000.0
2015-02-04 15:00:00,98.94,99.12,98.8,99.07,554800.0,69.6598,69.7865,69.5612,69.7513,554800.0
2015-02-04 15:10:00,99.09,99.12,98.95,98.99,617700.0,69.7654,69.7865,69.6668,69.695,617700.0
2015-02-04 15:20:00,99.0,99.04,98.82,99.02,675300.0,69.7021,69.7302,69.5753,69.7161,675300.0
2015-02-04 15:30:00,99.01,99.12,98.71,98.78,938100.0,69.7091,69.7865,69.4979,69.5472,938100.0
2015-02-04 15:40:00,98.78,98.81,98.05,98.06,1288200.0,69.5472,69.5683,69.0332,69.0402,1288200.0
2015-02-04 15:50:00,98.06,98.44,97.96,98.43,1406800.0,69.0402,69.3078,68.9698,69.3007,1406800.0
2015-02-05 09:30:00,98.92,99.82,98.42,99.04,1535600.0,69.6457,70.2794,69.2937,69.7302,1535600.0
2015-02-05 09:40:00,99.05,99.25,98.77,99.24,641200.0,69.7373,69.8781,69.5401,69.871,641200.0
2015-02-05 09:50:00,99.24,99.36,98.82,98.95,710100.0,69.871,69.9555,69.5753,69.6668,710100.0
2015-02-05 10:00:00,98.96,99.2,98.56,98.68,660000.0,69.6739,69.8429,69.3923,69.4768,660000.0
2015-02-05 10:10:00,98.65,98.79,98.18,98.24,661600.0,69.4556,69.5542,69.1247,69.167,661600.0
2015-02-05 10:20:00,98.25,98.26,97.3,98.1,1218400.0,69.174,69.181,68.5051,69.0684,1218400.0
2015-02-05 10:30:00,98.1,98.25,97.75,98.22,515200.0,69.0684,69.174,68.822,69.1529,515200.0
2015-02-05 10:40:00,98.22,98.44,98.09,98.09,451000.0,69.1529,69.3078,69.0614,69.0614,451000.0
2015-02-05 10:50:00,98.09,98.15,97.85,97.91,393400.0,69.0614,69.1036,68.8924,68.9346,393400.0
2015-02-05 11:00:00,97.91,97.91,97.75,97.81,417900.0,68.9346,68.9346,68.822,68.8642,417900.0
2015-02-05 11:10:00,97.82,97.89,97.75,97.87,351900.0,68.8713,68.9205,68.822,68.9065,351900.0
2015-02-05 11:20:00,97.87,97.88,97.7,97.78,366400.0,68.9065,68.9135,68.7868,68.8431,366400.0
2015-02-05 11:30:00,97.79,98.24,97.75,98.11,388000.0,68.8501,69.167,68.822,69.0754,388000.0
2015-02-05 11:40:00,98.11,98.22,97.83,97.83,386900.0,69.0754,69.1529,68.8783,68.8783,386900.0
2015-02-05 11:50:00,97.84,98.0,97.8,97.86,239300.0,68.8853,68.998,68.8572,68.8994,239300.0
2015-02-05 12:00:00,97.86,97.89,97.73,97.88,311400.0,68.8994,68.9205,68.8079,68.9135,311400.0
2015-02-05 12:10:00,97.86,98.15,97.85,97.93,233300.0,68.8994,69.1036,68.8924,68.9487,233300.0
2015-02-05 12:20:00,97.94,98.1,97.89,97.95,199900.0,68.9557,69.0684,68.9205,68.9628,199900.0
2015-02-05 12:30:00,97.96,98.24,97.9,98.19,353900.0,68.9698,69.167,68.9276,69.1318,353900.0
2015-02-05 12:40:00,98.2,98.3,98.07,98.22,322300.0,69.1388,69.2092,69.0473,69.1529,322300.0
2015-02-05 12:50:00,98.21,98.37,98.14,98.35,295100.0,69.1458,69.2585,69.0966,69.2444,295100.0
2015-02-05 13:00:00,98.34,98.48,98.32,98.37,459300.0,69.2374,69.3359,69.2233,69.2585,459300.0
2015-02-05 13:10:00,98.38,98.58,98.35,98.57,332900.0,69.2655,69.4063,69.2444,69.3993,332900.0
2015-02-05 13:20:00,98.58,98.58,98.4,98.53,200800.0,69.4063,69.4063,69.2796,69.3711,200800.0
2015-02-05 13:30:00,98.53,98.75,98.49,98.75,266100.0,69.3711,69.526,69.343,69.526,266100.0
2015-02-05 13:40:00,98.75,99.0,98.74,98.98,387300.0,69.526,69.7021,69.519,69.688,387300.0
2015-02-05 13:50:00,98.98,99.23,98.91,99.23,467400.0,69.688,69.864,69.6387,69.864,467400.0
2015-02-05 14:00:00,99.22,99.4,99.13,99.36,371200.0,69.8569,69.9837,69.7936,69.9555,371200.0
2015-02-05 14:10:00,99.38,99.55,99.33,99.52,350100.0,69.9696,70.0893,69.9344,70.0682,350100.0
2015-02-05 14:20:00,99.52,99.54,99.1,99.47,324800.0,70.0682,70.0822,69.7725,70.033,324800.0
2015-02-05 14:30:00,99.46,99.55,99.3,99.46,268600.0,70.0259,70.0893,69.9133,70.0259,268600.0
2015-02-05 14:40:00,99.47,99.65,99.43,99.49,327200.0,70.033,70.1597,70.0048,70.047,327200.0
2015-02-05 14:50:00,99.48,99.75,99.48,99.61,472800.0,70.04,70.2301,70.04,70.1315,472800.0
2015-02-05 15:00:00,99.62,99.8,99.56,99.76,452800.0,70.1386,70.2653,70.0963,70.2371,452800.0
2015-02-05 15:10:00,99.76,99.81,99.68,99.69,416500.0,70.2371,70.2723,70.1808,70.1879,416500.0
2015-02-05 15:20:00,99.69,99.81,99.6,99.73,352500.0,70.1879,70.2723,70.1245,70.216,352500.0
2015-02-05 15:30:00,99.73,99.88,99.69,99.72,390900.0,70.216,70.3216,70.1879,70.209,390900.0
2015-02-05 15:40:00,99.72,99.83,99.65,99.72,530000.0,70.209,70.2864,70.1597,70.209,530000.0
2015-02-05 15:50:00,99.73,99.99,99.66,99.86,1064900.0,70.216,70.3991,70.1667,70.3075,1064900.0
2015-02-06 09:30:00,99.79,100.0,98.14,98.79,1634700.0,70.2583,70.4061,69.0966,69.5542,1634700.0
2015-02-06 09:40:00,98.83,99.39,98.6,99.39,605100.0,69.5824,69.9766,69.4204,69.9766,605100.0
2015-02-06 09:50:00,99.39,99.94,99.3,99.79,790200.0,69.9766,70.3639,69.9133,70.2583,790200.0
2015-02-06 10:00:00,99.79,100.48,99.6,100.31,854100.0,70.2583,70.7441,70.1245,70.6244,854100.0
2015-02-06 10:10:00,100.29,100.4,99.98,100.11,437900.0,70.6103,70.6877,70.392,70.4836,437900.0
2015-02-06 10:20:00,100.13,100.32,100.05,100.21,370100.0,70.4976,70.6314,70.4413,70.554,370100.0
2015-02-06 10:30:00,100.2,100.55,100.12,100.46,597000.0,70.5469,70.7933,70.4906,70.73,597000.0
2015-02-06 10:40:00,100.47,100.58,100.3,100.34,605600.0,70.737,70.8145,70.6173,70.6455,605600.0
2015-02-06 10:50:00,100.34,100.35,99.89,99.93,646100.0,70.6455,70.6525,70.3287,70.3568,646100.0
2015-02-06 11:00:00,99.92,100.15,99.73,99.96,399700.0,70.3498,70.5117,70.216,70.378,399700.0
2015-02-06 11:10:00,99.95,99.99,99.84,99.95,546900.0,70.3709,70.3991,70.2935,70.3709,546900.0
2015-02-06 11:20:00,99.95,100.03,99.86,99.89,425400.0,70.3709,70.4272,70.3075,70.3287,425400.0
2015-02-06 11:30:00,99.89,100.0,99.81,99.88,321600.0,70.3287,70.4061,70.2723,70.3216,321600.0
2015-02-06 11:40:00,99.88,100.0,99.71,99.96,266700.0,70.3216,70.4061,70.2019,70.378,266700.0
2015-02-06 11:50:00,99.94,99.98,99.64,99.65,277400.0,70.3639,70.392,70.1527,70.1597,277400.0
2015-02-06 12:00:00,99.65,99.92,99.63,99.92,257500.0,70.1597,70.3498,70.1456,70.3498,257500.0
2015-02-06 12:10:00,99.92,99.96,99.74,99.87,235400.0,70.3498,70.378,70.2231,70.3146,235400.0
2015-02-06 12:20:00,99.89,99.91,99.71,99.84,143400.0,70.3287,70.3427,70.2019,70.2935,143400.0
2015-02-06 12:30:00,99.87,99.88,99.71,99.75,183300.0,70.3146,70.3216,70.2019,70.2301,183300.0
2015-02-06 12:40:00,99.75,99.79,99.1,99.23,385600.0,70.2301,70.2583,69.7725,69.864,385600.0
2015-02-06 12:50:00,99.23,99.28,98.96,99.23,327500.0,69.864,69.8992,69.6739,69.864,327500.0
2015-02-06 13:00:00,99.25,99.27,98.82,98.82,239600.0,69.8781,69.8921,69.5753,69.5753,239600.0
2015-02-06 13:10:00,98.84,98.85,98.23,98.28,771300.0,69.5894,69.5964,69.1599,69.1951,771300.0
2015-02-06 13:20:00,98.29,98.59,98.1,98.56,618700.0,69.2022,69.4134,69.0684,69.3923,618700.0
2015-02-06 13:30:00,98.57,98.71,98.35,98.44,302800.0,69.3993,69.4979,69.2444,69.3078,302800.0
2015-02-06 13:40:00,98.45,98.8,98.45,98.68,233700.0,69.3148,69.5612,69.3148,69.4768,233700.0
2015-02-06 13:50:00,98.68,98.79,98.51,98.59,241300.0,69.4768,69.5542,69.3571,69.4134,241300.0
2015-02-06 14:00:00,98.6,98.64,98.37,98.52,306800.0,69.4204,69.4486,69.2585,69.3641,306800.0
2015-02-06 14:10:00,98.49,98.78,98.47,98.72,257800.0,69.343,69.5472,69.3289,69.5049,257800.0
2015-02-06 14:20:00,98.72,98.88,98.66,98.74,215800.0,69.5049,69.6176,69.4627,69.519,215800.0
2015-02-06 14:30:00,98.74,98.9,98.71,98.76,242500.0,69.519,69.6316,69.4979,69.5331,242500.0
2015-02-06 14:40:00,98.76,98.86,98.53,98.66,218200.0,69.5331,69.6035,69.3711,69.4627,218200.0
2015-02-06 14:50:00,98.65,98.67,98.36,98.44,305400.0,69.4556,69.4697,69.2515,69.3078,305400.0
2015-02-06 15:00:00,98.41,98.42,98.03,98.23,520800.0,69.2867,69.2937,69.0191,69.1599,520800.0
2015-02-06 15:10:00,98.22,98.23,97.61,97.63,653500.0,69.1529,69.1599,68.7234,68.7375,653500.0
2015-02-06 15:20:00,97.62,97.94,97.35,97.42,714800.0,68.7304,68.9557,68.5404,68.5896,714800.0
2015-02-06 15:30:00,97.42,97.77,97.18,97.36,1007500.0,68.5896,68.8361,68.4207,68.5474,1007500.0
2015-02-06 15:40:00,97.36,97.46,97.15,97.33,829900.0,68.5474,68.6178,68.3995,68.5263,829900.0
2015-02-06 15:50:00,97.33,97.61,97.3,97.51,848000.0,68.5263,68.7234,68.5051,68.653,848000.0
2015-02-09 09:30:00,97.01,97.45,96.62,97.35,855000.0,68.301,68.6108,68.0264,68.5404,855000.0
2015-02-09 09:40:00,97.37,98.17,97.25,98.0,551900.0,68.5544,69.1177,68.4699,68.998,551900.0
2015-02-09 09:50:00,98.0,98.06,97.86,97.98,386500.0,68.998,69.0402,68.8994,68.9839,386500.0
2015-02-09 10:00:00,97.98,98.3,97.89,98.14,459600.0,68.9839,69.2092,68.9205,69.0966,459600.0
2015-02-09 10:10:00,98.1,98.32,98.03,98.09,300400.0,69.0684,69.2233,69.0191,69.0614,300400.0
2015-02-09 10:20:00,98.07,98.09,97.58,97.62,299400.0,69.0473,69.0614,68.7023,68.7304,299400.0
2015-02-09 10:30:00,97.61,97.99,97.57,97.91,199000.0,68.7234,68.991,68.6952,68.9346,199000.0
2015-02-09 10:40:00,97.91,98.02,97.74,97.88,304400.0,68.9346,69.0121,68.8149,68.9135,304400.0
2015-02-09 10:50:00,97.88,98.09,97.7,97.75,215300.0,68.9135,69.0614,68.7868,68.822,215300.0
2015-02-09 11:00:00,97.75,98.11,97.74,98.09,322600.0,68.822,69.0754,68.8149,69.0614,322600.0
2015-02-09 11:10:00,98.07,98.11,97.92,98.05,172700.0,69.0473,69.0754,68.9417,69.0332,172700.0
2015-02-09 11:20:00,98.06,98.07,97.88,97.96,184100.0,69.0402,69.0473,68.9135,68.9698,184100.0
2015-02-09 11:30:00,97.96,98.02,97.71,97.76,145200.0,68.9698,69.0121,68.7938,68.829,145200.0
2015-02-09 11:40:00,97.77,97.87,97.7,97.72,133900.0,68.8361,68.9065,68.7868,68.8009,133900.0
2015-02-09 11:50:00,97.71,97.9,97.59,97.85,220100.0,68.7938,68.9276,68.7093,68.8924,220100.0
2015-02-09 12:00:00,97.86,98.11,97.86,98.08,183900.0,68.8994,69.0754,68.8994,69.0543,183900.0
2015-02-09 12:10:00,98.09,98.16,97.92,98.08,196900.0,69.0614,69.1106,68.9417,69.0543,196900.0
2015-02-09 12:20:00,98.07,98.37,98.05,98.35,215900.0,69.0473,69.2585,69.0332,69.2444,215900.0
2015-02-09 12:30:00,98.35,98.47,98.33,98.45,277100.0,69.2444,69.3289,69.2303,69.3148,277100.0
2015-02-09 12:40:00,98.45,98.55,98.36,98.48,172900.0,69.3148,69.3852,69.2515,69.3359,172900.0
2015-02-09 12:50:00,98.48,98.66,98.44,98.66,300900.0,69.3359,69.4627,69.3078,69.4627,300900.0
2015-02-09 13:00:00,98.65,98.67,98.41,98.48,192600.0,69.4556,69.4697,69.2867,69.3359,192600.0
2015-02-09 13:10:00,98.47,98.65,98.38,98.41,138300.0,69.3289,69.4556,69.2655,69.2867,138300.0
2015-02-09 13:20:00,98.4,98.52,98.19,98.2,189500.0,69.2796,69.3641,69.1318,69.1388,189500.0
2015-02-09 13:30:00,98.2,98.23,98.01,98.23,200500.0,69.1388,69.1599,69.005,69.1599,200500.0
2015-02-09 13:40:00,98.23,98.45,98.15,98.2,188200.0,69.1599,69.3148,69.1036,69.1388,188200.0
2015-02-09 13:50:00,98.22,98.27,98.08,98.13,123400.0,69.1529,69.1881,69.0543,69.0895,123400.0
2015-02-09 14:00:00,98.14,98.25,97.87,97.99,161800.0,69.0966,69.174,68.9065,68.991,161800.0
2015-02-09 14:10:00,97.99,98.02,97.7,97.73,259600.0,68.991,69.0121,68.7868,68.8079,259600.0
2015-02-09 14:20:00,97.73,98.08,97.73,97.96,181900.0,68.8079,69.0543,68.8079,68.9698,181900.0
2015-02-09 14:30:00,97.97,98.03,97.82,97.99,144300.0,68.9769,69.0191,68.8713,68.991,144300.0
2015-02-09 14:40:00,98.02,98.04,97.65,97.76,175700.0,69.0121,69.0262,68.7516,68.829,175700.0
2015-02-09 14:50:00,97.74,97.85,97.6,97.63,202100.0,68.8149,68.8924,68.7164,68.7375,202100.0
2015-02-09 15:00:00,97.65,97.66,97.36,97.45,258700.0,68.7516,68.7586,68.5474,68.6108,258700.0
2015-02-09 15:10:00,97.43,97.47,97.11,97.12,245000.0,68.5967,68.6248,68.3714,68.3784,245000.0
2015-02-09 15:20:00,97.13,97.28,97.09,97.26,272100.0,68.3855,68.4911,68.3573,68.477,272100.0
2015-02-09 15:30:00,97.26,97.27,96.99,97.01,388100.0,68.477,68.484,68.2869,68.301,388100.0
2015-02-09 15:40:00,97.01,97.2,96.99,97.14,400700.0,68.301,68.4347,68.2869,68.3925,400700.0
2015-02-09 15:50:00,97.14,97.18,96.88,96.91,657800.0,68.3925,68.4207,68.2094,68.2306,657800.0
2015-02-10 09:30:00,97.75,97.89,97.12,97.63,561100.0,68.822,68.9205,68.3784,68.7375,561100.0
2015-02-10 09:40:00,97.54,97.84,97.34,97.62,286100.0,68.6741,68.8853,68.5333,68.7304,286100.0
2015-02-10 09:50:00,97.65,97.75,97.3,97.51,379000.0,68.7516,68.822,68.5051,68.653,379000.0
2015-02-10 10:00:00,97.5,97.53,97.28,97.42,241300.0,68.646,68.6671,68.4911,68.5896,241300.0
2015-02-10 10:10:00,97.43,97.67,97.43,97.56,342400.0,68.5967,68.7657,68.5967,68.6882,342400.0
2015-02-10 10:20:00,97.56,97.75,97.55,97.71,325200.0,68.6882,68.822,68.6812,68.7938,325200.0
2015-02-10 10:30:00,97.71,97.85,97.55,97.76,428300.0,68.7938,68.8924,68.6812,68.829,428300.0
2015-02-10 10:40:00,97.77,98.06,97.69,97.79,389500.0,68.8361,69.0402,68.7797,68.8501,389500.0
2015-02-10 10:50:00,97.78,98.06,97.63,98.04,265300.0,68.8431,69.0402,68.7375,69.0262,265300.0
2015-02-10 11:00:00,98.05,98.09,97.8,97.95,300200.0,69.0332,69.0614,68.8572,68.9628,300200.0
2015-02-10 11:10:00,97.94,98.1,97.94,98.05,216700.0,68.9557,69.0684,68.9557,69.0332,216700.0
2015-02-10 11:20:00,98.04,98.27,98.03,98.24,244800.0,69.0262,69.1881,69.0191,69.167,244800.0
2015-02-10 11:30:00,98.25,98.28,98.01,98.17,244300.0,69.174,69.1951,69.005,69.1177,244300.0
2015-02-10 11:40:00,98.19,98.45,98.18,98.44,176000.0,69.1318,69.3148,69.1247,69.3078,176000.0
2015-02-10 11:50:00,98.45,98.45,98.3,98.43,187900.0,69.3148,69.3148,69.2092,69.3007,187900.0
2015-02-10 12:00:00,98.43,98.44,98.1,98.27,214300.0,69.3007,69.3078,69.0684,69.1881,214300.0
2015-02-10 12:10:00,98.28,98.54,98.27,98.48,186900.0,69.1951,69.3782,69.1881,69.3359,186900.0
2015-02-10 12:20:00,98.47,98.55,98.35,98.39,194800.0,69.3289,69.3852,69.2444,69.2726,194800.0
2015-02-10 12:30:00,98.39,98.45,98.22,98.3,190000.0,69.2726,69.3148,69.1529,69.2092,190000.0
2015-02-10 12:40:00,98.29,98.34,98.11,98.33,94900.0,69.2022,69.2374,69.0754,69.2303,94900.0
2015-02-10 12:50:00,98.35,98.37,98.27,98.37,118700.0,69.2444,69.2585,69.1881,69.2585,118700.0
2015-02-10 13:00:00,98.37,98.41,98.29,98.4,153600.0,69.2585,69.2867,69.2022,69.2796,153600.0
2015-02-10 13:10:00,98.39,98.46,98.33,98.45,244500.0,69.2726,69.3219,69.2303,69.3148,244500.0
2015-02-10 13:20:00,98.44,98.44,98.18,98.34,141700.0,69.3078,69.3078,69.1247,69.2374,141700.0
2015-02-10 13:30:00,98.34,98.44,98.23,98.42,105300.0,69.2374,69.3078,69.1599,69.2937,105300.0
2015-02-10 13:40:00,98.43,98.43,98.14,98.31,178300.0,69.3007,69.3007,69.0966,69.2163,178300.0
2015-02-10 13:50:00,98.31,98.33,98.06,98.13,124500.0,69.2163,69.2303,69.0402,69.0895,124500.0
2015-02-10 14:00:00,98.14,98.35,98.11,98.31,268500.0,69.0966,69.2444,69.0754,69.2163,268500.0
2015-02-10 14:10:00,98.31,98.37,98.19,98.31,175900.0,69.2163,69.2585,69.1318,69.2163,175900.0
2015-02-10 14:20:00,98.31,98.57,98.31,98.53,265100.0,69.2163,69.3993,69.2163,69.3711,265100.0
2015-02-10 14:30:00,98.54,98.75,98.42,98.67,347900.0,69.3782,69.526,69.2937,69.4697,347900.0
2015-02-10 14:40:00,98.66,98.75,98.47,98.49,249700.0,69.4627,69.526,69.3289,69.343,249700.0
2015-02-10 14:50:00,98.53,98.73,98.48,98.58,230300.0,69.3711,69.512,69.3359,69.4063,230300.0
2015-02-10 15:00:00,98.57,98.66,98.53,98.66,143300.0,69.3993,69.4627,69.3711,69.4627,143300.0
2015-02-10 15:10:00,98.66,98.66,98.42,98.47,180300.0,69.4627,69.4627,69.2937,69.3289,180300.0
2015-02-10 15:20:00,98.47,98.56,98.37,98.53,193700.0,69.3289,69.3923,69.2585,69.3711,193700.0
2015-02-10 15:30:00,98.54,98.59,98.45,98.54,230700.0,69.3782,69.4134,69.3148,69.3782,230700.0
2015-02-10 15:40:00,98.55,98.55,98.23,98.33,429100.0,69.3852,69.3852,69.1599,69.2303,429100.0
2015-02-10 15:50:00,98.33,98.5,98.15,98.28,659700.0,69.2303,69.35,69.1036,69.1951,659700.0
2015-02-11 09:30:00,98.51,99.73,98.42,99.56,919700.0,69.3571,70.216,69.2937,70.0963,919700.0
2015-02-11 09:40:00,99.6,99.85,99.44,99.83,512500.0,70.1245,70.3005,70.0118,70.2864,512500.0
2015-02-11 09:50:00,99.84,100.02,99.83,99.94,722200.0,70.2935,70.4202,70.2864,70.3639,722200.0
2015-02-11 10:00:00,99.92,100.0,99.72,99.96,423800.0,70.3498,70.4061,70.209,70.378,423800.0
2015-02-11 10:10:00,99.98,100.25,99.76,100.2,458100.0,70.392,70.5821,70.2371,70.5469,458100.0
2015-02-11 10:20:00,100.22,100.55,100.11,100.18,411500.0,70.561,70.7933,70.4836,70.5328,411500.0
2015-02-11 10:30:00,100.18,100.36,100.07,100.34,293600.0,70.5328,70.6596,70.4554,70.6455,293600.0
2015-02-11 10:40:00,100.33,100.66,100.33,100.64,498400.0,70.6385,70.8708,70.6385,70.8567,498400.0
2015-02-11 10:50:00,100.65,100.69,100.42,100.47,326100.0,70.8638,70.8919,70.7018,70.737,326100.0
2015-02-11 11:00:00,100.45,100.68,100.4,100.65,272700.0,70.7229,70.8849,70.6877,70.8638,272700.0
2015-02-11 11:10:00,100.65,100.69,100.44,100.51,285400.0,70.8638,70.8919,70.7159,70.7652,285400.0
2015-02-11 11:20:00,100.52,100.53,100.07,100.2,406800.0,70.7722,70.7793,70.4554,70.5469,406800.0
2015-02-11 11:30:00,100.2,100.3,100.15,100.2,208200.0,70.5469,70.6173,70.5117,70.5469,208200.0
2015-02-11 11:40:00,100.2,100.31,100.19,100.28,155800.0,70.5469,70.6244,70.5399,70.6033,155800.0
2015-02-11 11:50:00,100.27,100.46,100.26,100.42,215500.0,70.5962,70.73,70.5892,70.7018,215500.0
2015-02-11 12:00:00,100.41,100.45,100.34,100.39,155900.0,70.6948,70.7229,70.6455,70.6807,155900.0
2015-02-11 12:10:00,100.39,100.48,100.36,100.45,211300.0,70.6807,70.7441,70.6596,70.7229,211300.0
2015-02-11 12:20:00,100.45,100.59,100.39,100.44,196700.0,70.7229,70.8215,70.6807,70.7159,196700.0
2015-02-11 12:30:00,100.45,100.51,100.4,100.47,175700.0,70.7229,70.7652,70.6877,70.737,175700.0
2015-02-11 12:40:00,100.45,100.49,100.22,100.23,212000.0,70.7229,70.7511,70.561,70.568,212000.0
2015-02-11 12:50:00,100.23,100.28,99.86,99.93,245500.0,70.568,70.6033,70.3075,70.3568,245500.0
2015-02-11 13:00:00,99.93,100.1,99.5,99.71,398000.0,70.3568,70.4765,70.0541,70.2019,398000.0
2015-02-11 13:10:00,99.7,99.8,99.45,99.76,290100.0,70.1949,70.2653,70.0189,70.2371,290100.0
2015-02-11 13:20:00,99.75,99.83,99.55,99.63,134400.0,70.2301,70.2864,70.0893,70.1456,134400.0
2015-02-11 13:30:00,99.63,99.72,99.51,99.63,179700.0,70.1456,70.209,70.0611,70.1456,179700.0
2015-02-11 13:40:00,99.63,99.69,99.5,99.51,166100.0,70.1456,70.1879,70.0541,70.0611,166100.0
2015-02-11 13:50:00,99.51,99.8,99.4,99.74,241600.0,70.0611,70.2653,69.9837,70.2231,241600.0
2015-02-11 14:00:00,99.73,100.28,99.72,100.19,256800.0,70.216,70.6033,70.209,70.5399,256800.0
2015-02-11 14:10:00,100.19,100.29,99.94,100.03,148800.0,70.5399,70.6103,70.3639,70.4272,148800.0
2015-02-11 14:20:00,100.04,100.19,99.97,100.06,144500.0,70.4343,70.5399,70.385,70.4484,144500.0
2015-02-11 14:30:00,100.04,100.31,100.03,100.25,226700.0,70.4343,70.6244,70.4272,70.5821,226700.0
2015-02-11 14:40:00,100.25,100.28,100.01,100.05,165200.0,70.5821,70.6033,70.4132,70.4413,165200.0
2015-02-11 14:50:00,100.03,100.14,99.99,100.08,206200.0,70.4272,70.5047,70.3991,70.4624,206200.0
2015-02-11 15:00:00,100.07,100.15,99.96,99.99,179900.0,70.4554,70.5117,70.378,70.3991,179900.0
2015-02-11 15:10:00,99.98,99.99,99.8,99.88,203200.0,70.392,70.3991,70.2653,70.3216,203200.0
2015-02-11 15:20:00,99.87,100.15,99.85,100.08,279600.0,70.3146,70.5117,70.3005,70.4624,279600.0
2015-02-11 15:30:00,100.09,100.14,99.98,100.09,357900.0,70.4695,70.5047,70.392,70.4695,357900.0
2015-02-11 15:40:00,100.1,100.14,99.91,99.99,347000.0,70.4765,70.5047,70.3427,70.3991,347000.0
2015-02-11 15:50:00,99.99,100.07,99.8,99.93,470900.0,70.3991,70.4554,70.2653,70.3568,470900.0
2015-02-12 09:30:00,100.62,101.7,100.61,100.62,846400.0,70.8426,71.603,70.8356,70.8426,846400.0
2015-02-12 09:40:00,100.61,100.84,100.22,100.35,476500.0,70.8356,70.9975,70.561,70.6525,476500.0
2015-02-12 09:50:00,100.4,100.71,100.31,100.39,530900.0,70.6877,70.906,70.6244,70.6807,530900.0
2015-02-12 10:00:00,100.36,100.52,100.03,100.08,276400.0,70.6596,70.7722,70.4272,70.4624,276400.0
2015-02-12 10:10:00,100.09,100.25,100.0,100.21,250600.0,70.4695,70.5821,70.4061,70.554,250600.0
2015-02-12 10:20:00,100.21,100.23,99.86,100.01,364000.0,70.554,70.568,70.3075,70.4132,364000.0
2015-02-12 10:30:00,100.01,100.27,99.82,99.83,294800.0,70.4132,70.5962,70.2794,70.2864,294800.0
2015-02-12 10:40:00,99.84,99.99,99.7,99.72,224800.0,70.2935,70.3991,70.1949,70.209,224800.0
2015-02-12 10:50:00,99.73,99.87,99.64,99.81,207400.0,70.216,70.3146,70.1527,70.2723,207400.0
2015-02-12 11:00:00,99.81,99.87,99.7,99.77,156800.0,70.2723,70.3146,70.1949,70.2442,156800.0
2015-02-12 11:10:00,99.76,99.8,99.6,99.67,203600.0,70.2371,70.2653,70.1245,70.1738,203600.0
2015-02-12 11:20:00,99.67,99.82,99.65,99.8,162200.0,70.1738,70.2794,70.1597,70.2653,162200.0
2015-02-12 11:30:00,99.81,100.25,99.78,100.24,203300.0,70.2723,70.5821,70.2512,70.5751,203300.0
2015-02-12 11:40:00,100.25,100.3,100.06,100.27,198600.0,70.5821,70.6173,70.4484,70.5962,198600.0
2015-02-12 11:50:00,100.29,100.37,100.12,100.2,172200.0,70.6103,70.6666,70.4906,70.5469,172200.0
2015-02-12 12:00:00,100.23,100.45,100.18,100.42,154800.0,70.568,70.7229,70.5328,70.7018,154800.0
2015-02-12 12:10:00,100.45,100.61,100.22,100.23,217800.0,70.7229,70.8356,70.561,70.568,217800.0
2015-02-12 12:20:00,100.23,100.52,100.2,100.51,70300.0,70.568,70.7722,70.5469,70.7652,70300.0
2015-02-12 12:30:00,100.51,100.66,100.45,100.5,150700.0,70.7652,70.8708,70.7229,70.7581,150700.0
2015-02-12 12:40:00,100.49,100.67,100.42,100.46,103000.0,70.7511,70.8778,70.7018,70.73,103000.0
2015-02-12 12:50:00,100.47,100.64,100.46,100.53,104900.0,70.737,70.8567,70.73,70.7793,104900.0
2015-02-12 13:00:00,100.53,100.67,100.44,100.56,171300.0,70.7793,70.8778,70.7159,70.8004,171300.0
2015-02-12 13:10:00,100.53,100.67,100.39,100.48,140800.0,70.7793,70.8778,70.6807,70.7441,140800.0
2015-02-12 13:20:00,100.5,100.54,100.27,100.48,235200.0,70.7581,70.7863,70.5962,70.7441,235200.0
2015-02-12 13:30:00,100.49,100.57,100.42,100.49,118800.0,70.7511,70.8074,70.7018,70.7511,118800.0
2015-02-12 13:40:00,100.5,100.7,100.5,100.59,225200.0,70.7581,70.899,70.7581,70.8215,225200.0
2015-02-12 13:50:00,100.59,100.68,100.54,100.62,133300.0,70.8215,70.8849,70.7863,70.8426,133300.0
2015-02-12 14:00:00,100.61,100.69,100.58,100.63,162200.0,70.8356,70.8919,70.8145,70.8497,162200.0
2015-02-12 14:10:00,100.63,100.67,100.42,100.49,151000.0,70.8497,70.8778,70.7018,70.7511,151000.0
2015-02-12 14:20:00,100.49,100.61,100.42,100.47,133300.0,70.7511,70.8356,70.7018,70.737,133300.0
2015-02-12 14:30:00,100.45,100.52,100.34,100.43,172000.0,70.7229,70.7722,70.6455,70.7089,172000.0
2015-02-12 14:40:00,100.42,100.47,100.28,100.29,140700.0,70.7018,70.737,70.6033,70.6103,140700.0
2015-02-12 14:50:00,100.29,100.32,100.19,100.24,165700.0,70.6103,70.6314,70.5399,70.5751,165700.0
2015-02-12 15:00:00,100.27,100.6,100.26,100.58,193400.0,70.5962,70.8286,70.5892,70.8145,193400.0
2015-02-12 15:10:00,100.56,100.72,100.52,100.72,93800.0,70.8004,70.913,70.7722,70.913,93800.0
2015-02-12 15:20:00,100.71,100.78,100.67,100.72,187300.0,70.906,70.9553,70.8778,70.913,187300.0
2015-02-12 15:30:00,100.73,100.79,100.67,100.78,253200.0,70.9201,70.9623,70.8778,70.9553,253200.0
2015-02-12 15:40:00,100.77,100.88,100.75,100.78,307400.0,70.9482,71.0257,70.9342,70.9553,307400.0
2015-02-12 15:50:00,100.79,100.89,100.72,100.8,365400.0,70.9623,71.0327,70.913,70.9694,365400.0
2015-02-13 09:30:00,101.41,101.8,101.13,101.36,573700.0,71.3988,71.6734,71.2017,71.3636,573700.0
2015-02-13 09:40:00,101.37,101.55,101.05,101.1,300900.0,71.3707,71.4974,71.1454,71.1806,300900.0
2015-02-13 09:50:00,101.13,101.23,100.85,100.95,417800.0,71.2017,71.2721,71.0046,71.075,417800.0
2015-02-13 10:00:00,100.94,101.22,100.83,101.02,293900.0,71.0679,71.2651,70.9905,71.1243,293900.0
2015-02-13 10:10:00,101.03,101.5,100.9,101.36,275000.0,71.1313,71.4622,71.0398,71.3636,275000.0
2015-02-13 10:20:00,101.35,101.64,101.15,101.36,350300.0,71.3566,71.5608,71.2158,71.3636,350300.0
2015-02-13 10:30:00,101.37,101.45,100.9,100.96,201200.0,71.3707,71.427,71.0398,71.082,201200.0
2015-02-13 10:40:00,100.95,101.22,100.88,101.2,156000.0,71.075,71.2651,71.0257,71.251,156000.0
2015-02-13 10:50:00,101.2,101.39,101.1,101.22,163100.0,71.251,71.3848,71.1806,71.2651,163100.0
2015-02-13 11:00:00,101.25,101.47,101.1,101.12,186800.0,71.2862,71.4411,71.1806,71.1947,186800.0
2015-02-13 11:10:00,101.12,101.48,101.1,101.48,155200.0,71.1947,71.4481,71.1806,71.4481,155200.0
2015-02-13 11:20:00,101.47,101.48,101.31,101.43,186400.0,71.4411,71.4481,71.3284,71.4129,186400.0
2015-02-13 11:30:00,101.4,101.63,101.39,101.46,261100.0,71.3918,71.5537,71.3848,71.434,261100.0
2015-02-13 11:40:00,101.45,101.65,101.44,101.64,234000.0,71.427,71.5678,71.42,71.5608,234000.0
2015-02-13 11:50:00,101.64,101.75,101.58,101.74,304600.0,71.5608,71.6382,71.5185,71.6312,304600.0
2015-02-13 12:00:00,101.75,101.78,101.51,101.68,195700.0,71.6382,71.6593,71.4692,71.5889,195700.0
2015-02-13 12:10:00,101.68,101.76,101.49,101.57,252300.0,71.5889,71.6453,71.4552,71.5115,252300.0
2015-02-13 12:20:00,101.57,101.71,101.49,101.66,146700.0,71.5115,71.6101,71.4552,71.5749,146700.0
2015-02-13 12:30:00,101.65,101.75,101.59,101.61,187000.0,71.5678,71.6382,71.5256,71.5397,187000.0
2015-02-13 12:40:00,101.59,101.66,101.24,101.42,200200.0,71.5256,71.5749,71.2791,71.4059,200200.0
2015-02-13 12:50:00,101.41,101.73,101.38,101.61,246000.0,71.3988,71.6241,71.3777,71.5397,246000.0
2015-02-13 13:00:00,101.63,101.73,101.5,101.67,195600.0,71.5537,71.6241,71.4622,71.5819,195600.0
2015-02-13 13:10:00,101.69,101.72,101.54,101.61,150700.0,71.596,71.6171,71.4904,71.5397,150700.0
2015-02-13 13:20:00,101.6,101.68,101.48,101.56,127600.0,71.5326,71.5889,71.4481,71.5044,127600.0
2015-02-13 13:30:00,101.57,101.61,101.24,101.48,185000.0,71.5115,71.5397,71.2791,71.4481,185000.0
2015-02-13 13:40:00,101.47,101.47,101.17,101.34,88600.0,71.4411,71.4411,71.2299,71.3496,88600.0
2015-02-13 13:50:00,101.31,101.54,101.31,101.48,86200.0,71.3284,71.4904,71.3284,71.4481,86200.0
2015-02-13 14:00:00,101.49,101.64,101.47,101.5,140500.0,71.4552,71.5608,71.4411,71.4622,140500.0
2015-02-13 14:10:00,101.5,101.51,101.28,101.36,93400.0,71.4622,71.4692,71.3073,71.3636,93400.0
2015-02-13 14:20:00,101.36,101.44,101.31,101.41,87600.0,71.3636,71.42,71.3284,71.3988,87600.0
2015-02-13 14:30:00,101.43,101.53,101.36,101.5,81800.0,71.4129,71.4833,71.3636,71.4622,81800.0
2015-02-13 14:40:00,101.5,101.7,101.5,101.67,176400.0,71.4622,71.603,71.4622,71.5819,176400.0
2015-02-13 14:50:00,101.67,101.74,101.64,101.7,112500.0,71.5819,71.6312,71.5608,71.603,112500.0
2015-02-13 15:00:00,101.7,101.79,101.64,101.76,175600.0,71.603,71.6664,71.5608,71.6453,175600.0
2015-02-13 15:10:00,101.76,101.82,101.74,101.8,185200.0,71.6453,71.6875,71.6312,71.6734,185200.0
2015-02-13 15:20:00,101.8,101.83,101.73,101.74,297400.0,71.6734,71.6945,71.6241,71.6312,297400.0
2015-02-13 15:30:00,101.73,101.81,101.6,101.7,257800.0,71.6241,71.6805,71.5326,71.603,257800.0
2015-02-13 15:40:00,101.67,101.72,101.61,101.69,195400.0,71.5819,71.6171,71.5397,71.596,195400.0
2015-02-13 15:50:00,101.7,101.9,101.69,101.87,555900.0,71.603,71.7438,71.596,71.7227,555900.0
2015-02-17 09:30:00,102.06,102.41,101.91,102.33,637900.0,71.8565,72.1029,71.7509,72.0466,637900.0
2015-02-17 09:40:00,102.33,102.4,102.23,102.3,405000.0,72.0466,72.0959,71.9762,72.0255,405000.0
2015-02-17 09:50:00,102.31,102.94,102.29,102.82,453000.0,72.0325,72.4761,72.0184,72.3916,453000.0
2015-02-17 10:00:00,102.8,102.99,102.79,102.88,288200.0,72.3775,72.5113,72.3704,72.4338,288200.0
2015-02-17 10:10:00,102.87,102.97,102.79,102.8,286400.0,72.4268,72.4972,72.3704,72.3775,286400.0
2015-02-17 10:20:00,102.8,102.98,102.72,102.98,203000.0,72.3775,72.5042,72.3212,72.5042,203000.0
2015-02-17 10:30:00,102.98,103.2,102.93,103.2,364700.0,72.5042,72.6591,72.469,72.6591,364700.0
2015-02-17 10:40:00,103.2,103.36,103.15,103.21,261600.0,72.6591,72.7718,72.6239,72.6662,261600.0
2015-02-17 10:50:00,103.21,103.39,103.18,103.35,246200.0,72.6662,72.7929,72.645,72.7647,246200.0
2015-02-17 11:00:00,103.35,103.45,103.28,103.42,235100.0,72.7647,72.8351,72.7154,72.814,235100.0
2015-02-17 11:10:00,103.42,103.56,103.41,103.53,192500.0,72.814,72.9126,72.807,72.8914,192500.0
2015-02-17 11:20:00,103.55,103.61,103.5,103.57,146200.0,72.9055,72.9478,72.8703,72.9196,146200.0
2015-02-17 11:30:00,103.57,103.62,103.48,103.57,212700.0,72.9196,72.9548,72.8562,72.9196,212700.0
2015-02-17 11:40:00,103.57,103.6,103.46,103.47,294300.0,72.9196,72.9407,72.8422,72.8492,294300.0
2015-02-17 11:50:00,103.47,103.54,103.2,103.2,264800.0,72.8492,72.8985,72.6591,72.6591,264800.0
2015-02-17 12:00:00,103.2,103.27,103.16,103.21,261300.0,72.6591,72.7084,72.6309,72.6662,261300.0
2015-02-17 12:10:00,103.22,103.24,102.93,102.98,262800.0,72.6732,72.6873,72.469,72.5042,262800.0
2015-02-17 12:20:00,102.98,103.08,102.97,103.08,198600.0,72.5042,72.5746,72.4972,72.5746,198600.0
2015-02-17 12:30:00,103.09,103.09,102.92,102.95,138300.0,72.5817,72.5817,72.462,72.4831,138300.0
2015-02-17 12:40:00,102.96,103.0,102.88,102.97,128900.0,72.4901,72.5183,72.4338,72.4972,128900.0
2015-02-17 12:50:00,102.98,103.0,102.93,103.0,72600.0,72.5042,72.5183,72.469,72.5183,72600.0
2015-02-17 13:00:00,102.99,103.02,102.9,102.99,148800.0,72.5113,72.5324,72.4479,72.5113,148800.0
2015-02-17 13:10:00,102.99,103.1,102.91,103.05,117600.0,72.5113,72.5887,72.4549,72.5535,117600.0
2015-02-17 13:20:00,103.05,103.22,102.97,103.18,161200.0,72.5535,72.6732,72.4972,72.645,161200.0
2015-02-17 13:30:00,103.2,103.21,102.95,103.0,143800.0,72.6591,72.6662,72.4831,72.5183,143800.0
2015-02-17 13:40:00,103.0,103.16,102.98,103.15,74500.0,72.5183,72.6309,72.5042,72.6239,74500.0
2015-02-17 13:50:00,103.15,103.18,103.03,103.16,95100.0,72.6239,72.645,72.5394,72.6309,95100.0
2015-02-17 14:00:00,103.16,103.18,102.9,103.05,109500.0,72.6309,72.645,72.4479,72.5535,109500.0
2015-02-17 14:10:00,103.06,103.14,103.03,103.09,93400.0,72.5605,72.6169,72.5394,72.5817,93400.0
2015-02-17 14:20:00,103.09,103.54,103.05,103.49,201900.0,72.5817,72.8985,72.5535,72.8633,201900.0
2015-02-17 14:30:00,103.49,103.55,103.32,103.43,155600.0,72.8633,72.9055,72.7436,72.821,155600.0
2015-02-17 14:40:00,103.44,103.55,103.39,103.52,91400.0,72.8281,72.9055,72.7929,72.8844,91400.0
2015-02-17 14:50:00,103.55,103.6,103.29,103.45,109800.0,72.9055,72.9407,72.7225,72.8351,109800.0
2015-02-17 15:00:00,103.44,103.6,103.39,103.59,154800.0,72.8281,72.9407,72.7929,72.9337,154800.0
2015-02-17 15:10:00,103.59,103.71,103.52,103.69,182800.0,72.9337,73.0182,72.8844,73.0041,182800.0
2015-02-17 15:20:00,103.7,103.76,103.58,103.65,188100.0,73.0111,73.0534,72.9267,72.9759,188100.0
2015-02-17 15:30:00,103.65,103.71,103.57,103.64,193400.0,72.9759,73.0182,72.9196,72.9689,193400.0
2015-02-17 15:40:00,103.65,103.77,103.59,103.63,298100.0,72.9759,73.0604,72.9337,72.9619,298100.0
2015-02-17 15:50:00,103.63,103.85,103.62,103.84,526700.0,72.9619,73.1167,72.9548,73.1097,526700.0
2015-02-18 09:30:00,103.75,103.96,103.15,103.29,536900.0,73.0463,73.1942,72.6239,72.7225,536900.0
2015-02-18 09:40:00,103.33,103.87,103.31,103.51,296000.0,72.7506,73.1308,72.7366,72.8774,296000.0
2015-02-18 09:50:00,103.49,103.55,103.09,103.41,181300.0,72.8633,72.9055,72.5817,72.807,181300.0
2015-02-18 10:00:00,103.42,103.47,103.15,103.26,200200.0,72.814,72.8492,72.6239,72.7014,200200.0
2015-02-18 10:10:00,103.26,103.4,103.11,103.12,167900.0,72.7014,72.7999,72.5957,72.6028,167900.0
2015-02-18 10:20:00,103.12,103.18,103.01,103.1,263700.0,72.6028,72.645,72.5253,72.5887,263700.0
2015-02-18 10:30:00,103.11,103.38,103.08,103.37,187200.0,72.5957,72.7858,72.5746,72.7788,187200.0
2015-02-18 10:40:00,103.37,103.49,103.1,103.12,147700.0,72.7788,72.8633,72.5887,72.6028,147700.0
2015-02-18 10:50:00,103.14,103.46,103.13,103.44,125500.0,72.6169,72.8422,72.6098,72.8281,125500.0
2015-02-18 11:00:00,103.44,103.61,103.42,103.51,140500.0,72.8281,72.9478,72.814,72.8774,140500.0
2015-02-18 11:10:00,103.51,103.56,103.2,103.27,111900.0,72.8774,72.9126,72.6591,72.7084,111900.0
2015-02-18 11:20:00,103.25,103.32,103.1,103.27,131600.0,72.6943,72.7436,72.5887,72.7084,131600.0
2015-02-18 11:30:00,103.28,103.49,103.23,103.48,112100.0,72.7154,72.8633,72.6802,72.8562,112100.0
2015-02-18 11:40:00,103.47,103.49,103.34,103.48,80200.0,72.8492,72.8633,72.7577,72.8562,80200.0
2015-02-18 11:50:00,103.48,103.67,103.46,103.47,127200.0,72.8562,72.99,72.8422,72.8492,127200.0
2015-02-18 12:00:00,103.45,103.59,103.4,103.4,73500.0,72.8351,72.9337,72.7999,72.7999,73500.0
2015-02-18 12:10:00,103.42,103.42,103.28,103.39,122300.0,72.814,72.814,72.7154,72.7929,122300.0
2015-02-18 12:20:00,103.4,103.4,103.19,103.3,124400.0,72.7999,72.7999,72.6521,72.7295,124400.0
2015-02-18 12:30:00,103.3,103.39,103.25,103.31,87800.0,72.7295,72.7929,72.6943,72.7366,87800.0
2015-02-18 12:40:00,103.29,103.46,103.28,103.34,62100.0,72.7225,72.8422,72.7154,72.7577,62100.0
2015-02-18 12:50:00,103.34,103.39,103.23,103.27,105000.0,72.7577,72.7929,72.6802,72.7084,105000.0
2015-02-18 13:00:00,103.28,103.36,103.17,103.32,117100.0,72.7154,72.7718,72.638,72.7436,117100.0
2015-02-18 13:10:00,103.32,103.44,103.3,103.39,84000.0,72.7436,72.8281,72.7295,72.7929,84000.0
2015-02-18 13:20:00,103.4,103.7,103.39,103.7,109600.0,72.7999,73.0111,72.7929,73.0111,109600.0
2015-02-18 13:30:00,103.71,103.77,103.55,103.59,128600.0,73.0182,73.0604,72.9055,72.9337,128600.0
2015-02-18 13:40:00,103.62,103.68,103.55,103.63,137400.0,72.9548,72.9971,72.9055,72.9619,137400.0
2015-02-18 13:50:00,103.62,103.68,103.6,103.62,81600.0,72.9548,72.9971,72.9407,72.9548,81600.0
2015-02-18 14:00:00,103.63,103.91,103.61,103.87,224400.0,72.9619,73.159,72.9478,73.1308,224400.0
2015-02-18 14:10:00,103.87,103.9,103.62,103.65,112800.0,73.1308,73.152,72.9548,72.9759,112800.0
2015-02-18 14:20:00,103.67,103.82,103.6,103.72,99300.0,72.99,73.0956,72.9407,73.0252,99300.0
2015-02-18 14:30:00,103.74,103.84,103.57,103.7,140300.0,73.0393,73.1097,72.9196,73.0111,140300.0
2015-02-18 14:40:00,103.7,103.84,103.66,103.79,89800.0,73.0111,73.1097,72.983,73.0745,89800.0
2015-02-18 14:50:00,103.79,103.89,103.74,103.88,133600.0,73.0745,73.1449,73.0393,73.1379,133600.0
2015-02-18 15:00:00,103.88,104.04,103.85,103.9,250700.0,73.1379,73.2505,73.1167,73.152,250700.0
2015-02-18 15:10:00,103.91,104.05,103.9,104.02,128500.0,73.159,73.2576,73.152,73.2364,128500.0
2015-02-18 15:20:00,104.03,104.12,103.99,104.08,173700.0,73.2435,73.3068,73.2153,73.2787,173700.0
2015-02-18 15:30:00,104.08,104.14,104.01,104.02,162000.0,73.2787,73.3209,73.2294,73.2364,162000.0
2015-02-18 15:40:00,104.03,104.07,103.83,103.87,226400.0,73.2435,73.2716,73.1027,73.1308,226400.0
2015-02-18 15:50:00,103.86,103.98,103.81,103.94,411700.0,73.1238,73.2083,73.0886,73.1801,411700.0
2015-02-19 09:30:00,103.5,104.09,103.35,104.09,439000.0,72.8703,73.2857,72.7647,73.2857,439000.0
2015-02-19 09:40:00,104.09,104.31,103.82,104.01,302900.0,73.2857,73.4406,73.0956,73.2294,302900.0
2015-02-19 09:50:00,104.05,104.13,103.89,103.93,221200.0,73.2576,73.3139,73.1449,73.1731,221200.0
2015-02-19 10:00:00,103.93,104.01,103.73,103.98,317900.0,73.1731,73.2294,73.0323,73.2083,317900.0
2015-02-19 10:10:00,103.98,104.03,103.89,103.89,218800.0,73.2083,73.2435,73.1449,73.1449,218800.0
2015-02-19 10:20:00,103.91,104.04,103.77,104.03,271100.0,73.159,73.2505,73.0604,73.2435,271100.0
2015-02-19 10:30:00,104.02,104.03,103.93,104.0,179200.0,73.2364,73.2435,73.1731,73.2224,179200.0
2015-02-19 10:40:00,104.0,104.01,103.91,103.98,151500.0,73.2224,73.2294,73.159,73.2083,151500.0
2015-02-19 10:50:00,103.98,104.0,103.87,103.87,162800.0,73.2083,73.2224,73.1308,73.1308,162800.0
2015-02-19 11:00:00,103.88,103.9,103.5,103.56,233900.0,73.1379,73.152,72.8703,72.9126,233900.0
2015-02-19 11:10:00,103.56,103.86,103.46,103.86,174300.0,72.9126,73.1238,72.8422,73.1238,174300.0
2015-02-19 11:20:00,103.87,103.99,103.81,103.9,158500.0,73.1308,73.2153,73.0886,73.152,158500.0
2015-02-19 11:30:00,103.9,103.92,103.57,103.71,151800.0,73.152,73.166,72.9196,73.0182,151800.0
2015-02-19 11:40:00,103.71,103.86,103.67,103.73,152300.0,73.0182,73.1238,72.99,73.0323,152300.0
2015-02-19 11:50:00,103.73,103.8,103.42,103.49,245000.0,73.0323,73.0815,72.814,72.8633,245000.0
2015-02-19 12:00:00,103.49,103.53,103.28,103.29,171400.0,72.8633,72.8914,72.7154,72.7225,171400.0
2015-02-19 12:10:00,103.28,103.41,103.01,103.04,184300.0,72.7154,72.807,72.5253,72.5465,184300.0
2015-02-19 12:20:00,103.05,103.15,102.95,103.0,179600.0,72.5535,72.6239,72.4831,72.5183,179600.0
2015-02-19 12:30:00,103.01,103.24,102.85,102.98,169200.0,72.5253,72.6873,72.4127,72.5042,169200.0
2015-02-19 12:40:00,102.99,103.18,102.99,103.18,117700.0,72.5113,72.645,72.5113,72.645,117700.0
2015-02-19 12:50:00,103.17,103.39,103.16,103.38,140100.0,72.638,72.7929,72.6309,72.7858,140100.0
2015-02-19 13:00:00,103.37,103.39,103.1,103.16,100600.0,72.7788,72.7929,72.5887,72.6309,100600.0
2015-02-19 13:10:00,103.23,103.35,103.14,103.21,73300.0,72.6802,72.7647,72.6169,72.6662,73300.0
2015-02-19 13:20:00,103.19,103.32,103.05,103.14,125300.0,72.6521,72.7436,72.5535,72.6169,125300.0
2015-02-19 13:30:00,103.12,103.16,103.01,103.04,98200.0,72.6028,72.6309,72.5253,72.5465,98200.0
2015-02-19 13:40:00,103.06,103.12,102.94,103.1,107700.0,72.5605,72.6028,72.4761,72.5887,107700.0
2015-02-19 13:50:00,103.11,103.17,103.05,103.14,64200.0,72.5957,72.638,72.5535,72.6169,64200.0
2015-02-19 14:00:00,103.14,103.28,103.14,103.26,148200.0,72.6169,72.7154,72.6169,72.7014,148200.0
2015-02-19 14:10:00,103.26,103.36,103.04,103.04,147900.0,72.7014,72.7718,72.5465,72.5465,147900.0
2015-02-19 14:20:00,103.03,103.12,102.9,102.95,103800.0,72.5394,72.6028,72.4479,72.4831,103800.0
2015-02-19 14:30:00,102.94,103.09,102.94,103.06,216000.0,72.4761,72.5817,72.4761,72.5605,216000.0
2015-02-19 14:40:00,103.06,103.09,102.85,102.9,155400.0,72.5605,72.5817,72.4127,72.4479,155400.0
2015-02-19 14:50:00,102.89,102.99,102.83,102.98,142700.0,72.4409,72.5113,72.3986,72.5042,142700.0
2015-02-19 15:00:00,102.99,103.01,102.92,102.93,158100.0,72.5113,72.5253,72.462,72.469,158100.0
2015-02-19 15:10:00,102.92,102.97,102.87,102.91,164000.0,72.462,72.4972,72.4268,72.4549,164000.0
2015-02-19 15:20:00,102.9,102.94,102.75,102.8,163100.0,72.4479,72.4761,72.3423,72.3775,163100.0
2015-02-19 15:30:00,102.81,102.85,102.6,102.64,238200.0,72.3845,72.4127,72.2367,72.2648,238200.0
2015-02-19 15:40:00,102.63,102.71,102.55,102.66,288800.0,72.2578,72.3141,72.2015,72.2789,288800.0
2015-02-19 15:50:00,102.65,102.75,102.55,102.73,455500.0,72.2719,72.3423,72.2015,72.3282,455500.0
2015-02-20 09:30:00,102.42,102.99,101.92,102.05,1091500.0,72.1099,72.5113,71.7579,71.8494,1091500.0
2015-02-20 09:40:00,102.06,102.55,101.96,102.51,270200.0,71.8565,72.2015,71.7861,72.1733,270200.0
2015-02-20 09:50:00,102.5,102.9,102.33,102.8,232400.0,72.1663,72.4479,72.0466,72.3775,232400.0
2015-02-20 10:00:00,102.78,102.85,102.58,102.68,250000.0,72.3634,72.4127,72.2226,72.293,250000.0
2015-02-20 10:10:00,102.69,102.7,102.29,102.3,218900.0,72.3,72.3071,72.0184,72.0255,218900.0
2015-02-20 10:20:00,102.3,102.43,102.04,102.39,262400.0,72.0255,72.117,71.8424,72.0888,262400.0
2015-02-20 10:30:00,102.38,102.48,102.31,102.48,191800.0,72.0818,72.1522,72.0325,72.1522,191800.0
2015-02-20 10:40:00,102.48,102.6,102.37,102.47,160600.0,72.1522,72.2367,72.0747,72.1451,160600.0
2015-02-20 10:50:00,102.48,102.65,102.46,102.53,148100.0,72.1522,72.2719,72.1381,72.1874,148100.0
2015-02-20 11:00:00,102.53,102.68,102.52,102.6,144200.0,72.1874,72.293,72.1803,72.2367,144200.0
2015-02-20 11:10:00,102.61,102.62,102.37,102.38,139500.0,72.2437,72.2508,72.0747,72.0818,139500.0
2015-02-20 11:20:00,102.37,102.41,102.06,102.07,145700.0,72.0747,72.1029,71.8565,71.8635,145700.0
2015-02-20 11:30:00,102.07,102.3,102.04,102.16,203600.0,71.8635,72.0255,71.8424,71.9269,203600.0
2015-02-20 11:40:00,102.15,102.26,102.13,102.13,125100.0,71.9198,71.9973,71.9058,71.9058,125100.0
2015-02-20 11:50:00,102.14,102.22,102.09,102.18,125200.0,71.9128,71.9691,71.8776,71.941,125200.0
2015-02-20 12:00:00,102.18,102.21,102.14,102.18,177200.0,71.941,71.9621,71.9128,71.941,177200.0
2015-02-20 12:10:00,102.18,102.4,102.16,102.21,141400.0,71.941,72.0959,71.9269,71.9621,141400.0
2015-02-20 12:20:00,102.21,102.31,102.18,102.26,119100.0,71.9621,72.0325,71.941,71.9973,119100.0
2015-02-20 12:30:00,102.26,102.5,102.13,102.24,212800.0,71.9973,72.1663,71.9058,71.9832,212800.0
2015-02-20 12:40:00,102.26,102.44,102.12,102.24,156500.0,71.9973,72.124,71.8987,71.9832,156500.0
2015-02-20 12:50:00,102.25,102.32,102.15,102.27,228600.0,71.9903,72.0395,71.9198,72.0043,228600.0
2015-02-20 13:00:00,102.26,102.28,102.21,102.24,103900.0,71.9973,72.0114,71.9621,71.9832,103900.0
2015-02-20 13:10:00,102.25,102.36,102.19,102.2,146900.0,71.9903,72.0677,71.948,71.955,146900.0
2015-02-20 13:20:00,102.21,102.31,102.18,102.26,128200.0,71.9621,72.0325,71.941,71.9973,128200.0
2015-02-20 13:30:00,102.26,102.31,102.19,102.27,139400.0,71.9973,72.0325,71.948,72.0043,139400.0
2015-02-20 13:40:00,102.27,102.37,102.22,102.35,149000.0,72.0043,72.0747,71.9691,72.0607,149000.0
2015-02-20 13:50:00,102.35,102.41,102.28,102.35,110800.0,72.0607,72.1029,72.0114,72.0607,110800.0
2015-02-20 14:00:00,102.34,102.73,102.34,102.63,383900.0,72.0536,72.3282,72.0536,72.2578,383900.0
2015-02-20 14:10:00,102.63,102.71,102.58,102.69,133100.0,72.2578,72.3141,72.2226,72.3,133100.0
2015-02-20 14:20:00,102.7,102.73,102.64,102.69,122300.0,72.3071,72.3282,72.2648,72.3,122300.0
2015-02-20 14:30:00,102.68,102.77,102.67,102.77,151500.0,72.293,72.3564,72.286,72.3564,151500.0
2015-02-20 14:40:00,102.76,102.77,102.44,102.5,135700.0,72.3493,72.3564,72.124,72.1663,135700.0
2015-02-20 14:50:00,102.51,102.66,102.46,102.48,127000.0,72.1733,72.2789,72.1381,72.1522,127000.0
2015-02-20 15:00:00,102.48,102.71,102.47,102.71,146500.0,72.1522,72.3141,72.1451,72.3141,146500.0
2015-02-20 15:10:00,102.7,102.76,102.6,102.67,166400.0,72.3071,72.3493,72.2367,72.286,166400.0
2015-02-20 15:20:00,102.68,102.72,102.66,102.7,190300.0,72.293,72.3212,72.2789,72.3071,190300.0
2015-02-20 15:30:00,102.7,102.72,102.56,102.7,216500.0,72.3071,72.3212,72.2085,72.3071,216500.0
2015-02-20 15:40:00,102.71,102.72,102.5,102.55,216100.0,72.3141,72.3212,72.1663,72.2015,216100.0
2015-02-20 15:50:00,102.56,102.7,102.5,102.6,514800.0,72.2085,72.3071,72.1663,72.2367,514800.0
2015-02-23 09:30:00,102.96,103.81,102.95,103.68,467000.0,72.4901,73.0886,72.4831,72.9971,467000.0
2015-02-23 09:40:00,103.67,103.75,103.12,103.29,225100.0,72.99,73.0463,72.6028,72.7225,225100.0
2015-02-23 09:50:00,103.35,103.7,103.3,103.57,188000.0,72.7647,73.0111,72.7295,72.9196,188000.0
2015-02-23 10:00:00,103.57,103.8,103.47,103.77,281000.0,72.9196,73.0815,72.8492,73.0604,281000.0
2015-02-23 10:10:00,103.77,103.92,103.72,103.86,204900.0,73.0604,73.166,73.0252,73.1238,204900.0
2015-02-23 10:20:00,103.87,103.9,103.65,103.83,147300.0,73.1308,73.152,72.9759,73.1027,147300.0
2015-02-23 10:30:00,103.83,104.0,103.83,103.95,154900.0,73.1027,73.2224,73.1027,73.1872,154900.0
2015-02-23 10:40:00,103.93,104.29,103.93,104.2,300800.0,73.1731,73.4265,73.1731,73.3632,300800.0
2015-02-23 10:50:00,104.22,104.23,103.88,104.07,167200.0,73.3773,73.3843,73.1379,73.2716,167200.0
2015-02-23 11:00:00,104.09,104.22,104.0,104.16,157400.0,73.2857,73.3773,73.2224,73.335,157400.0
2015-02-23 11:10:00,104.18,104.42,104.14,104.39,185800.0,73.3491,73.5181,73.3209,73.4969,185800.0
2015-02-23 11:20:00,104.4,104.5,104.28,104.5,222300.0,73.504,73.5744,73.4195,73.5744,222300.0
2015-02-23 11:30:00,104.5,104.64,104.45,104.62,232000.0,73.5744,73.673,73.5392,73.6589,232000.0
2015-02-23 11:40:00,104.62,104.65,104.44,104.57,167700.0,73.6589,73.68,73.5321,73.6237,167700.0
2015-02-23 11:50:00,104.57,104.8,104.54,104.76,206100.0,73.6237,73.7856,73.6026,73.7574,206100.0
2015-02-23 12:00:00,104.77,104.98,104.76,104.83,320300.0,73.7645,73.9123,73.7574,73.8067,320300.0
2015-02-23 12:10:00,104.84,104.9,104.82,104.82,127000.0,73.8138,73.856,73.7997,73.7997,127000.0
2015-02-23 12:20:00,104.83,104.89,104.69,104.86,184600.0,73.8067,73.849,73.7082,73.8279,184600.0
2015-02-23 12:30:00,104.89,104.9,104.71,104.73,125500.0,73.849,73.856,73.7222,73.7363,125500.0
2015-02-23 12:40:00,104.71,104.76,104.58,104.61,174900.0,73.7222,73.7574,73.6307,73.6518,174900.0
2015-02-23 12:50:00,104.63,104.69,104.48,104.69,138000.0,73.6659,73.7082,73.5603,73.7082,138000.0
2015-02-23 13:00:00,104.69,104.74,104.68,104.71,153200.0,73.7082,73.7434,73.7011,73.7222,153200.0
2015-02-23 13:10:00,104.71,104.9,104.69,104.88,141500.0,73.7222,73.856,73.7082,73.8419,141500.0
2015-02-23 13:20:00,104.88,104.99,104.81,104.94,140500.0,73.8419,73.9194,73.7926,73.8842,140500.0
2015-02-23 13:30:00,104.94,104.97,104.61,104.64,165800.0,73.8842,73.9053,73.6518,73.673,165800.0
2015-02-23 13:40:00,104.66,104.74,104.56,104.66,150600.0,73.687,73.7434,73.6166,73.687,150600.0
2015-02-23 13:50:00,104.66,104.74,104.65,104.67,125600.0,73.687,73.7434,73.68,73.6941,125600.0
2015-02-23 14:00:00,104.67,104.82,104.67,104.73,111900.0,73.6941,73.7997,73.6941,73.7363,111900.0
2015-02-23 14:10:00,104.73,104.75,104.62,104.66,148200.0,73.7363,73.7504,73.6589,73.687,148200.0
2015-02-23 14:20:00,104.68,104.69,104.45,104.52,121300.0,73.7011,73.7082,73.5392,73.5885,121300.0
2015-02-23 14:30:00,104.52,104.56,104.42,104.46,108100.0,73.5885,73.6166,73.5181,73.5462,108100.0
2015-02-23 14:40:00,104.44,104.65,104.34,104.6,94900.0,73.5321,73.68,73.4617,73.6448,94900.0
2015-02-23 14:50:00,104.61,104.64,104.35,104.5,134700.0,73.6518,73.673,73.4688,73.5744,134700.0
2015-02-23 15:00:00,104.48,104.55,104.3,104.3,97700.0,73.5603,73.6096,73.4336,73.4336,97700.0
2015-02-23 15:10:00,104.3,104.41,104.15,104.37,160300.0,73.4336,73.511,73.328,73.4829,160300.0
2015-02-23 15:20:00,104.39,104.44,104.21,104.27,112700.0,73.4969,73.5321,73.3702,73.4125,112700.0
2015-02-23 15:30:00,104.28,104.44,104.27,104.41,118200.0,73.4195,73.5321,73.4125,73.511,118200.0
2015-02-23 15:40:00,104.41,104.73,104.4,104.7,303100.0,73.511,73.7363,73.504,73.7152,303100.0
2015-02-23 15:50:00,104.7,104.77,104.38,104.51,389800.0,73.7152,73.7645,73.4899,73.5814,389800.0
2015-02-24 09:30:00,104.59,104.85,104.01,104.6,432000.0,73.6378,73.8208,73.2294,73.6448,432000.0
2015-02-24 09:40:00,104.59,105.42,104.53,105.38,564000.0,73.6378,74.2221,73.5955,74.194,564000.0
2015-02-24 09:50:00,105.38,105.38,105.09,105.29,216900.0,74.194,74.194,73.9898,74.1306,216900.0
2015-02-24 10:00:00,105.28,105.37,105.02,105.14,239800.0,74.1236,74.1869,73.9405,74.025,239800.0
2015-02-24 10:10:00,105.14,105.24,104.4,104.6,277900.0,74.025,74.0954,73.504,73.6448,277900.0
2015-02-24 10:20:00,104.62,105.0,104.4,104.44,204300.0,73.6589,73.9264,73.504,73.5321,204300.0
2015-02-24 10:30:00,104.43,104.56,104.21,104.24,202300.0,73.5251,73.6166,73.3702,73.3913,202300.0
2015-02-24 10:40:00,104.23,104.66,104.05,104.63,219300.0,73.3843,73.687,73.2576,73.6659,219300.0
2015-02-24 10:50:00,104.62,104.86,104.52,104.83,130700.0,73.6589,73.8279,73.5885,73.8067,130700.0
2015-02-24 11:00:00,104.8,104.92,104.56,104.59,164500.0,73.7856,73.8701,73.6166,73.6378,164500.0
2015-02-24 11:10:00,104.58,104.93,104.47,104.88,180000.0,73.6307,73.8771,73.5533,73.8419,180000.0
2015-02-24 11:20:00,104.88,104.89,104.74,104.79,86400.0,73.8419,73.849,73.7434,73.7786,86400.0
2015-02-24 11:30:00,104.8,104.8,104.47,104.56,72800.0,73.7856,73.7856,73.5533,73.6166,72800.0
2015-02-24 11:40:00,104.54,104.66,104.41,104.66,83400.0,73.6026,73.687,73.511,73.687,83400.0
2015-02-24 11:50:00,104.64,104.72,104.6,104.61,94100.0,73.673,73.7293,73.6448,73.6518,94100.0
2015-02-24 12:00:00,104.61,104.84,104.58,104.75,77500.0,73.6518,73.8138,73.6307,73.7504,77500.0
2015-02-24 12:10:00,104.74,104.95,104.73,104.92,120400.0,73.7434,73.8912,73.7363,73.8701,120400.0
2015-02-24 12:20:00,104.92,104.95,104.78,104.78,101500.0,73.8701,73.8912,73.7715,73.7715,101500.0
2015-02-24 12:30:00,104.77,104.77,104.51,104.6,129300.0,73.7645,73.7645,73.5814,73.6448,129300.0
2015-02-24 12:40:00,104.6,104.89,104.6,104.75,68900.0,73.6448,73.849,73.6448,73.7504,68900.0
2015-02-24 12:50:00,104.74,104.9,104.67,104.78,88300.0,73.7434,73.856,73.6941,73.7715,88300.0
2015-02-24 13:00:00,104.77,104.92,104.66,104.9,57900.0,73.7645,73.8701,73.687,73.856,57900.0
2015-02-24 13:10:00,104.88,104.9,104.8,104.82,60800.0,73.8419,73.856,73.7856,73.7997,60800.0
2015-02-24 13:20:00,104.81,104.82,104.7,104.74,58800.0,73.7926,73.7997,73.7152,73.7434,58800.0
2015-02-24 13:30:00,104.75,104.78,104.62,104.63,114300.0,73.7504,73.7715,73.6589,73.6659,114300.0
2015-02-24 13:40:00,104.64,104.78,104.64,104.77,53300.0,73.673,73.7715,73.673,73.7645,53300.0
2015-02-24 13:50:00,104.77,104.94,104.73,104.92,69600.0,73.7645,73.8842,73.7363,73.8701,69600.0
2015-02-24 14:00:00,104.91,105.08,104.88,105.05,126200.0,73.8631,73.9827,73.8419,73.9616,126200.0
2015-02-24 14:10:00,105.05,105.09,104.87,104.89,53100.0,73.9616,73.9898,73.8349,73.849,53100.0
2015-02-24 14:20:00,104.9,104.93,104.76,104.77,70100.0,73.856,73.8771,73.7574,73.7645,70100.0
2015-02-24 14:30:00,104.76,104.88,104.7,104.83,68100.0,73.7574,73.8419,73.7152,73.8067,68100.0
2015-02-24 14:40:00,104.83,104.98,104.81,104.92,65800.0,73.8067,73.9123,73.7926,73.8701,65800.0
2015-02-24 14:50:00,104.93,105.03,104.89,104.95,73400.0,73.8771,73.9475,73.849,73.8912,73400.0
2015-02-24 15:00:00,104.96,105.05,104.94,105.01,83300.0,73.8983,73.9616,73.8842,73.9335,83300.0
2015-02-24 15:10:00,105.01,105.03,104.77,104.85,183000.0,73.9335,73.9475,73.7645,73.8208,183000.0
2015-02-24 15:20:00,104.87,104.9,104.8,104.86,143900.0,73.8349,73.856,73.7856,73.8279,143900.0
2015-02-24 15:30:00,104.86,104.94,104.76,104.89,157400.0,73.8279,73.8842,73.7574,73.849,157400.0
2015-02-24 15:40:00,104.89,104.98,104.66,104.67,198800.0,73.849,73.9123,73.687,73.6941,198800.0
2015-02-24 15:50:00,104.66,104.77,104.56,104.68,424500.0,73.687,73.7645,73.6166,73.7011,424500.0
2015-02-25 09:30:00,104.84,105.0,104.1,104.45,366200.0,73.8138,73.9264,73.2928,73.5392,366200.0
2015-02-25 09:40:00,104.46,104.5,104.1,104.16,190200.0,73.5462,73.5744,73.2928,73.335,190200.0
2015-02-25 09:50:00,104.15,104.27,103.89,104.27,270900.0,73.328,73.4125,73.1449,73.4125,270900.0
2015-02-25 10:00:00,104.27,104.52,104.22,104.42,156300.0,73.4125,73.5885,73.3773,73.5181,156300.0
2015-02-25 10:10:00,104.4,104.58,104.1,104.22,148300.0,73.504,73.6307,73.2928,73.3773,148300.0
2015-02-25 10:20:00,104.21,104.27,103.99,104.07,183500.0,73.3702,73.4125,73.2153,73.2716,183500.0
2015-02-25 10:30:00,104.08,104.38,103.92,104.12,174800.0,73.2787,73.4899,73.166,73.3068,174800.0
2015-02-25 10:40:00,104.15,104.27,104.07,104.15,144500.0,73.328,73.4125,73.2716,73.328,144500.0
2015-02-25 10:50:00,104.14,104.3,104.09,104.22,99100.0,73.3209,73.4336,73.2857,73.3773,99100.0
2015-02-25 11:00:00,104.22,104.32,104.18,104.22,135000.0,73.3773,73.4477,73.3491,73.3773,135000.0
2015-02-25 11:10:00,104.25,104.32,104.18,104.25,76800.0,73.3984,73.4477,73.3491,73.3984,76800.0
2015-02-25 11:20:00,104.25,104.3,104.18,104.23,74700.0,73.3984,73.4336,73.3491,73.3843,74700.0
2015-02-25 11:30:00,104.25,104.32,104.19,104.22,116200.0,73.3984,73.4477,73.3561,73.3773,116200.0
2015-02-25 11:40:00,104.22,104.25,104.17,104.2,63500.0,73.3773,73.3984,73.342,73.3632,63500.0
2015-02-25 11:50:00,104.19,104.36,104.18,104.31,117200.0,73.3561,73.4758,73.3491,73.4406,117200.0
2015-02-25 12:00:00,104.32,104.53,104.25,104.44,131300.0,73.4477,73.5955,73.3984,73.5321,131300.0
2015-02-25 12:10:00,104.45,104.46,104.1,104.12,124300.0,73.5392,73.5462,73.2928,73.3068,124300.0
2015-02-25 12:20:00,104.14,104.28,104.13,104.19,61000.0,73.3209,73.4195,73.3139,73.3561,61000.0
2015-02-25 12:30:00,104.2,104.21,104.12,104.13,79800.0,73.3632,73.3702,73.3068,73.3139,79800.0
2015-02-25 12:40:00,104.13,104.63,104.1,104.59,178500.0,73.3139,73.6659,73.2928,73.6378,178500.0
2015-02-25 12:50:00,104.59,104.89,104.55,104.76,199400.0,73.6378,73.849,73.6096,73.7574,199400.0
2015-02-25 13:00:00,104.79,104.92,104.62,104.83,129100.0,73.7786,73.8701,73.6589,73.8067,129100.0
2015-02-25 13:10:00,104.81,104.95,104.75,104.85,140700.0,73.7926,73.8912,73.7504,73.8208,140700.0
2015-02-25 13:20:00,104.85,104.85,104.51,104.73,102200.0,73.8208,73.8208,73.5814,73.7363,102200.0
2015-02-25 13:30:00,104.74,104.89,104.55,104.78,117200.0,73.7434,73.849,73.6096,73.7715,117200.0
2015-02-25 13:40:00,104.82,104.83,104.65,104.74,60700.0,73.7997,73.8067,73.68,73.7434,60700.0
2015-02-25 13:50:00,104.74,104.81,104.65,104.69,87100.0,73.7434,73.7926,73.68,73.7082,87100.0
2015-02-25 14:00:00,104.72,104.77,104.61,104.63,82200.0,73.7293,73.7645,73.6518,73.6659,82200.0
2015-02-25 14:10:00,104.62,104.7,104.4,104.57,83000.0,73.6589,73.7152,73.504,73.6237,83000.0
2015-02-25 14:20:00,104.54,104.59,104.48,104.59,80600.0,73.6026,73.6378,73.5603,73.6378,80600.0
2015-02-25 14:30:00,104.56,104.6,104.25,104.28,109800.0,73.6166,73.6448,73.3984,73.4195,109800.0
2015-02-25 14:40:00,104.28,104.53,104.23,104.41,109700.0,73.4195,73.5955,73.3843,73.511,109700.0
2015-02-25 14:50:00,104.36,104.44,104.24,104.28,94200.0,73.4758,73.5321,73.3913,73.4195,94200.0
2015-02-25 15:00:00,104.28,104.3,104.1,104.26,143200.0,73.4195,73.4336,73.2928,73.4054,143200.0
2015-02-25 15:10:00,104.26,104.3,104.22,104.27,90900.0,73.4054,73.4336,73.3773,73.4125,90900.0
2015-02-25 15:20:00,104.27,104.28,104.03,104.04,198500.0,73.4125,73.4195,73.2435,73.2505,198500.0
2015-02-25 15:30:00,104.08,104.23,104.04,104.14,136600.0,73.2787,73.3843,73.2505,73.3209,136600.0
2015-02-25 15:40:00,104.13,104.33,104.05,104.32,142100.0,73.3139,73.4547,73.2576,73.4477,142100.0
2015-02-25 15:50:00,104.32,104.55,104.32,104.36,400200.0,73.4477,73.6096,73.4477,73.4758,400200.0
2015-02-26 09:30:00,104.35,104.85,104.19,104.21,330900.0,73.4688,73.8208,73.3561,73.3702,330900.0
2015-02-26 09:40:00,104.27,104.32,103.77,104.02,172600.0,73.4125,73.4477,73.0604,73.2364,172600.0
2015-02-26 09:50:00,104.0,104.05,103.3,103.56,290400.0,73.2224,73.2576,72.7295,72.9126,290400.0
2015-02-26 10:00:00,103.6,103.76,103.43,103.59,190400.0,72.9407,73.0534,72.821,72.9337,190400.0
2015-02-26 10:10:00,103.59,103.82,103.46,103.62,164800.0,72.9337,73.0956,72.8422,72.9548,164800.0
2015-02-26 10:20:00,103.63,103.79,103.52,103.71,111700.0,72.9619,73.0745,72.8844,73.0182,111700.0
2015-02-26 10:30:00,103.72,104.07,103.62,103.98,200500.0,73.0252,73.2716,72.9548,73.2083,200500.0
2015-02-26 10:40:00,104.0,104.04,103.77,103.93,165200.0,73.2224,73.2505,73.0604,73.1731,165200.0
2015-02-26 10:50:00,103.95,104.36,103.95,104.14,134400.0,73.1872,73.4758,73.1872,73.3209,134400.0
2015-02-26 11:00:00,104.15,104.23,103.9,104.05,120100.0,73.328,73.3843,73.152,73.2576,120100.0
2015-02-26 11:10:00,104.05,104.39,104.02,104.33,107100.0,73.2576,73.4969,73.2364,73.4547,107100.0
2015-02-26 11:20:00,104.34,104.45,104.25,104.4,114200.0,73.4617,73.5392,73.3984,73.504,114200.0
2015-02-26 11:30:00,104.41,104.49,104.34,104.44,125300.0,73.511,73.5673,73.4617,73.5321,125300.0
2015-02-26 11:40:00,104.45,104.65,104.4,104.61,141900.0,73.5392,73.68,73.504,73.6518,141900.0
2015-02-26 11:50:00,104.61,104.63,104.46,104.52,105800.0,73.6518,73.6659,73.5462,73.5885,105800.0
2015-02-26 12:00:00,104.55,104.56,104.06,104.16,131900.0,73.6096,73.6166,73.2646,73.335,131900.0
2015-02-26 12:10:00,104.15,104.15,103.82,103.87,160600.0,73.328,73.328,73.0956,73.1308,160600.0
2015-02-26 12:20:00,103.86,104.23,103.8,104.15,117400.0,73.1238,73.3843,73.0815,73.328,117400.0
2015-02-26 12:30:00,104.14,104.38,104.08,104.33,98300.0,73.3209,73.4899,73.2787,73.4547,98300.0
2015-02-26 12:40:00,104.34,104.36,104.15,104.19,69600.0,73.4617,73.4758,73.328,73.3561,69600.0
2015-02-26 12:50:00,104.18,104.3,104.15,104.29,59500.0,73.3491,73.4336,73.328,73.4265,59500.0
2015-02-26 13:00:00,104.29,104.34,104.22,104.23,39400.0,73.4265,73.4617,73.3773,73.3843,39400.0
2015-02-26 13:10:00,104.23,104.28,104.04,104.19,78200.0,73.3843,73.4195,73.2505,73.3561,78200.0
2015-02-26 13:20:00,104.18,104.19,103.85,103.89,148400.0,73.3491,73.3561,73.1167,73.1449,148400.0
2015-02-26 13:30:00,103.89,104.18,103.89,104.02,73400.0,73.1449,73.3491,73.1449,73.2364,73400.0
2015-02-26 13:40:00,104.02,104.03,103.87,103.91,76900.0,73.2364,73.2435,73.1308,73.159,76900.0
2015-02-26 13:50:00,103.92,103.98,103.82,103.85,146800.0,73.166,73.2083,73.0956,73.1167,146800.0
2015-02-26 14:00:00,103.83,104.03,103.83,103.92,73200.0,73.1027,73.2435,73.1027,73.166,73200.0
2015-02-26 14:10:00,103.92,104.03,103.61,103.67,155700.0,73.166,73.2435,72.9478,72.99,155700.0
2015-02-26 14:20:00,103.7,103.84,103.64,103.66,142700.0,73.0111,73.1097,72.9689,72.983,142700.0
2015-02-26 14:30:00,103.65,103.71,103.46,103.48,169600.0,72.9759,73.0182,72.8422,72.8562,169600.0
2015-02-26 14:40:00,103.49,103.88,103.49,103.85,100100.0,72.8633,73.1379,72.8633,73.1167,100100.0
2015-02-26 14:50:00,103.88,104.01,103.87,103.91,90800.0,73.1379,73.2294,73.1308,73.159,90800.0
2015-02-26 15:00:00,103.9,103.91,103.62,103.63,137600.0,73.152,73.159,72.9548,72.9619,137600.0
2015-02-26 15:10:00,103.63,103.85,103.6,103.82,214500.0,72.9619,73.1167,72.9407,73.0956,214500.0
2015-02-26 15:20:00,103.8,103.82,103.67,103.8,107000.0,73.0815,73.0956,72.99,73.0815,107000.0
2015-02-26 15:30:00,103.82,103.91,103.73,103.85,112400.0,73.0956,73.159,73.0323,73.1167,112400.0
2015-02-26 15:40:00,103.86,104.16,103.85,104.11,183800.0,73.1238,73.335,73.1167,73.2998,183800.0
2015-02-26 15:50:00,104.1,104.27,104.08,104.17,322900.0,73.2928,73.4125,73.2787,73.342,322900.0
2015-02-27 09:30:00,104.28,104.34,103.41,104.09,500400.0,73.4195,73.4617,72.807,73.2857,500400.0
2015-02-27 09:40:00,104.15,104.2,103.45,103.68,277500.0,73.328,73.3632,72.8351,72.9971,277500.0
2015-02-27 09:50:00,103.68,103.75,103.31,103.4,203000.0,72.9971,73.0463,72.7366,72.7999,203000.0
2015-02-27 10:00:00,103.37,103.67,103.35,103.53,186200.0,72.7788,72.99,72.7647,72.8914,186200.0
2015-02-27 10:10:00,103.52,103.59,103.19,103.4,171300.0,72.8844,72.9337,72.6521,72.7999,171300.0
2015-02-27 10:20:00,103.38,103.57,103.32,103.37,89800.0,72.7858,72.9196,72.7436,72.7788,89800.0
2015-02-27 10:30:00,103.37,103.45,103.2,103.25,103100.0,72.7788,72.8351,72.6591,72.6943,103100.0
2015-02-27 10:40:00,103.25,103.39,103.1,103.21,125500.0,72.6943,72.7929,72.5887,72.6662,125500.0
2015-02-27 10:50:00,103.21,103.62,103.2,103.53,204500.0,72.6662,72.9548,72.6591,72.8914,204500.0
2015-02-27 11:00:00,103.55,103.57,103.12,103.35,136600.0,72.9055,72.9196,72.6028,72.7647,136600.0
2015-02-27 11:10:00,103.34,103.42,103.26,103.38,92100.0,72.7577,72.814,72.7014,72.7858,92100.0
2015-02-27 11:20:00,103.38,103.43,103.27,103.32,184200.0,72.7858,72.821,72.7084,72.7436,184200.0
2015-02-27 11:30:00,103.33,103.53,103.33,103.45,98700.0,72.7506,72.8914,72.7506,72.8351,98700.0
2015-02-27 11:40:00,103.46,103.63,103.45,103.52,84800.0,72.8422,72.9619,72.8351,72.8844,84800.0
2015-02-27 11:50:00,103.51,103.52,103.35,103.5,82000.0,72.8774,72.8844,72.7647,72.8703,82000.0
2015-02-27 12:00:00,103.49,103.51,103.43,103.5,92300.0,72.8633,72.8774,72.821,72.8703,92300.0
2015-02-27 12:10:00,103.5,103.5,103.38,103.4,54700.0,72.8703,72.8703,72.7858,72.7999,54700.0
2015-02-27 12:20:00,103.4,103.4,103.11,103.14,121000.0,72.7999,72.7999,72.5957,72.6169,121000.0
2015-02-27 12:30:00,103.16,103.19,103.04,103.06,128200.0,72.6309,72.6521,72.5465,72.5605,128200.0
2015-02-27 12:40:00,103.06,103.1,103.01,103.05,151400.0,72.5605,72.5887,72.5253,72.5535,151400.0
2015-02-27 12:50:00,103.04,103.07,102.86,102.91,212800.0,72.5465,72.5676,72.4197,72.4549,212800.0
2015-02-27 13:00:00,102.91,102.99,102.85,102.96,84200.0,72.4549,72.5113,72.4127,72.4901,84200.0
2015-02-27 13:10:00,102.93,102.95,102.77,102.91,102800.0,72.469,72.4831,72.3564,72.4549,102800.0
2015-02-27 13:20:00,102.91,102.95,102.71,102.88,103600.0,72.4549,72.4831,72.3141,72.4338,103600.0
2015-02-27 13:30:00,102.88,102.89,102.74,102.76,62200.0,72.4338,72.4409,72.3352,72.3493,62200.0
2015-02-27 13:40:00,102.77,103.02,102.74,102.89,146600.0,72.3564,72.5324,72.3352,72.4409,146600.0
2015-02-27 13:50:00,102.89,103.06,102.74,103.06,220000.0,72.4409,72.5605,72.3352,72.5605,220000.0
2015-02-27 14:00:00,103.05,103.13,102.92,102.92,95400.0,72.5535,72.6098,72.462,72.462,95400.0
2015-02-27 14:10:00,102.91,102.99,102.91,102.99,96900.0,72.4549,72.5113,72.4549,72.5113,96900.0
2015-02-27 14:20:00,103.0,103.09,102.94,103.05,69400.0,72.5183,72.5817,72.4761,72.5535,69400.0
2015-02-27 14:30:00,103.07,103.2,102.99,103.14,92200.0,72.5676,72.6591,72.5113,72.6169,92200.0
2015-02-27 14:40:00,103.12,103.18,102.98,103.15,107700.0,72.6028,72.645,72.5042,72.6239,107700.0
2015-02-27 14:50:00,103.16,103.36,103.12,103.33,119700.0,72.6309,72.7718,72.6028,72.7506,119700.0
2015-02-27 15:00:00,103.34,103.45,103.28,103.34,126500.0,72.7577,72.8351,72.7154,72.7577,126500.0
2015-02-27 15:10:00,103.34,103.42,103.29,103.35,92900.0,72.7577,72.814,72.7225,72.7647,92900.0
2015-02-27 15:20:00,103.35,103.46,103.35,103.39,112200.0,72.7647,72.8422,72.7647,72.7929,112200.0
2015-02-27 15:30:00,103.4,103.43,103.26,103.29,193100.0,72.7999,72.821,72.7014,72.7225,193100.0
2015-02-27 15:40:00,103.3,103.45,103.13,103.41,336300.0,72.7295,72.8351,72.6098,72.807,336300.0
2015-02-27 15:50:00,103.41,103.7,103.37,103.52,424900.0,72.807,73.0111,72.7788,72.8844,424900.0
2015-03-02 09:30:00,104.3,104.3,103.58,103.61,613800.0,73.4336,73.4336,72.9267,72.9478,613800.0
2015-03-02 09:40:00,103.61,103.9,103.1,103.87,316800.0,72.9478,73.152,72.5887,73.1308,316800.0
2015-03-02 09:50:00,103.87,103.89,103.22,103.3,248000.0,73.1308,73.1449,72.6732,72.7295,248000.0
2015-03-02 10:00:00,103.29,103.52,102.8,103.18,248000.0,72.7225,72.8844,72.3775,72.645,248000.0
2015-03-02 10:10:00,103.18,103.52,103.09,103.19,222200.0,72.645,72.8844,72.5817,72.6521,222200.0
2015-03-02 10:20:00,103.19,103.42,103.0,103.04,134800.0,72.6521,72.814,72.5183,72.5465,134800.0
2015-03-02 10:30:00,103.04,103.39,103.03,103.38,123600.0,72.5465,72.7929,72.5394,72.7858,123600.0
2015-03-02 10:40:00,103.38,103.44,103.21,103.34,137700.0,72.7858,72.8281,72.6662,72.7577,137700.0
2015-03-02 10:50:00,103.32,103.38,103.08,103.2,146300.0,72.7436,72.7858,72.5746,72.6591,146300.0
2015-03-02 11:00:00,103.2,103.36,103.17,103.3,96600.0,72.6591,72.7718,72.638,72.7295,96600.0
2015-03-02 11:10:00,103.3,103.43,103.24,103.4,87500.0,72.7295,72.821,72.6873,72.7999,87500.0
2015-03-02 11:20:00,103.39,103.58,103.39,103.48,84500.0,72.7929,72.9267,72.7929,72.8562,84500.0
2015-03-02 11:30:00,103.48,103.64,103.32,103.41,165200.0,72.8562,72.9689,72.7436,72.807,165200.0
2015-03-02 11:40:00,103.43,103.48,103.09,103.12,112100.0,72.821,72.8562,72.5817,72.6028,112100.0
2015-03-02 11:50:00,103.11,103.31,103.11,103.3,118600.0,72.5957,72.7366,72.5957,72.7295,118600.0
2015-03-02 12:00:00,103.29,103.38,103.24,103.29,74000.0,72.7225,72.7858,72.6873,72.7225,74000.0
2015-03-02 12:10:00,103.29,103.44,103.27,103.42,114500.0,72.7225,72.8281,72.7084,72.814,114500.0
2015-03-02 12:20:00,103.42,103.57,103.39,103.41,65400.0,72.814,72.9196,72.7929,72.807,65400.0
2015-03-02 12:30:00,103.41,103.54,103.41,103.53,50000.0,72.807,72.8985,72.807,72.8914,50000.0
2015-03-02 12:40:00,103.52,103.54,103.42,103.53,54700.0,72.8844,72.8985,72.814,72.8914,54700.0
2015-03-02 12:50:00,103.53,103.78,103.51,103.72,109700.0,72.8914,73.0675,72.8774,73.0252,109700.0
2015-03-02 13:00:00,103.72,103.73,103.42,103.42,67600.0,73.0252,73.0323,72.814,72.814,67600.0
2015-03-02 13:10:00,103.44,103.61,103.41,103.51,54700.0,72.8281,72.9478,72.807,72.8774,54700.0
2015-03-02 13:20:00,103.51,103.54,103.36,103.53,70200.0,72.8774,72.8985,72.7718,72.8914,70200.0
2015-03-02 13:30:00,103.54,103.72,103.49,103.62,60000.0,72.8985,73.0252,72.8633,72.9548,60000.0
2015-03-02 13:40:00,103.64,103.67,103.54,103.63,46400.0,72.9689,72.99,72.8985,72.9619,46400.0
2015-03-02 13:50:00,103.6,103.61,103.46,103.48,57600.0,72.9407,72.9478,72.8422,72.8562,57600.0
2015-03-02 14:00:00,103.47,103.54,103.45,103.48,71400.0,72.8492,72.8985,72.8351,72.8562,71400.0
2015-03-02 14:10:00,103.47,103.49,103.26,103.33,128500.0,72.8492,72.8633,72.7014,72.7506,128500.0
2015-03-02 14:20:00,103.33,103.41,103.29,103.34,87000.0,72.7506,72.807,72.7225,72.7577,87000.0
2015-03-02 14:30:00,103.34,103.38,103.29,103.37,45600.0,72.7577,72.7858,72.7225,72.7788,45600.0
2015-03-02 14:40:00,103.36,103.56,103.34,103.48,83100.0,72.7718,72.9126,72.7577,72.8562,83100.0
2015-03-02 14:50:00,103.48,103.61,103.47,103.58,63100.0,72.8562,72.9478,72.8492,72.9267,63100.0
2015-03-02 15:00:00,103.59,103.75,103.58,103.74,83400.0,72.9337,73.0463,72.9267,73.0393,83400.0
2015-03-02 15:10:00,103.74,103.83,103.69,103.74,129500.0,73.0393,73.1027,73.0041,73.0393,129500.0
2015-03-02 15:20:00,103.74,103.86,103.72,103.8,150100.0,73.0393,73.1238,73.0252,73.0815,150100.0
2015-03-02 15:30:00,103.8,103.87,103.71,103.86,167800.0,73.0815,73.1308,73.0182,73.1238,167800.0
2015-03-02 15:40:00,103.86,104.0,103.83,103.88,229100.0,73.1238,73.2224,73.1027,73.1379,229100.0
2015-03-02 15:50:00,103.87,104.01,103.74,103.81,486200.0,73.1308,73.2294,73.0393,73.0886,486200.0
2015-03-03 09:30:00,103.84,103.9,103.18,103.47,409300.0,73.1097,73.152,72.645,72.8492,409300.0
2015-03-03 09:40:00,103.43,103.44,103.04,103.12,222400.0,72.821,72.8281,72.5465,72.6028,222400.0
2015-03-03 09:50:00,103.13,103.14,102.6,102.79,487200.0,72.6098,72.6169,72.2367,72.3704,487200.0
2015-03-03 10:00:00,102.77,103.27,102.75,102.95,332300.0,72.3564,72.7084,72.3423,72.4831,332300.0
2015-03-03 10:10:00,102.91,103.04,102.75,102.89,174000.0,72.4549,72.5465,72.3423,72.4409,174000.0
2015-03-03 10:20:00,102.89,103.02,102.67,102.79,207900.0,72.4409,72.5324,72.286,72.3704,207900.0
2015-03-03 10:30:00,102.79,102.89,102.6,102.66,190000.0,72.3704,72.4409,72.2367,72.2789,190000.0
2015-03-03 10:40:00,102.68,102.86,102.51,102.77,304800.0,72.293,72.4197,72.1733,72.3564,304800.0
2015-03-03 10:50:00,102.76,102.82,102.62,102.8,154500.0,72.3493,72.3916,72.2508,72.3775,154500.0
2015-03-03 11:00:00,102.8,102.84,102.62,102.82,132900.0,72.3775,72.4056,72.2508,72.3916,132900.0
2015-03-03 11:10:00,102.81,102.86,102.6,102.8,141600.0,72.3845,72.4197,72.2367,72.3775,141600.0
2015-03-03 11:20:00,102.8,102.82,102.66,102.75,143600.0,72.3775,72.3916,72.2789,72.3423,143600.0
2015-03-03 11:30:00,102.73,102.75,102.55,102.66,133400.0,72.3282,72.3423,72.2015,72.2789,133400.0
2015-03-03 11:40:00,102.66,102.67,102.3,102.37,307700.0,72.2789,72.286,72.0255,72.0747,307700.0
2015-03-03 11:50:00,102.37,102.53,102.31,102.31,143500.0,72.0747,72.1874,72.0325,72.0325,143500.0
2015-03-03 12:00:00,102.32,102.41,102.18,102.23,161900.0,72.0395,72.1029,71.941,71.9762,161900.0
2015-03-03 12:10:00,102.21,102.3,102.15,102.26,146100.0,71.9621,72.0255,71.9198,71.9973,146100.0
2015-03-03 12:20:00,102.28,102.38,102.15,102.28,139200.0,72.0114,72.0818,71.9198,72.0114,139200.0
2015-03-03 12:30:00,102.28,102.32,102.2,102.27,95200.0,72.0114,72.0395,71.955,72.0043,95200.0
2015-03-03 12:40:00,102.28,102.28,102.15,102.22,120500.0,72.0114,72.0114,71.9198,71.9691,120500.0
2015-03-03 12:50:00,102.21,102.4,102.18,102.39,122000.0,71.9621,72.0959,71.941,72.0888,122000.0
2015-03-03 13:00:00,102.4,102.5,102.37,102.47,104400.0,72.0959,72.1663,72.0747,72.1451,104400.0
2015-03-03 13:10:00,102.47,102.55,102.39,102.5,122400.0,72.1451,72.2015,72.0888,72.1663,122400.0
2015-03-03 13:20:00,102.5,102.55,102.4,102.5,126700.0,72.1663,72.2015,72.0959,72.1663,126700.0
2015-03-03 13:30:00,102.51,102.6,102.5,102.57,130700.0,72.1733,72.2367,72.1663,72.2156,130700.0
2015-03-03 13:40:00,102.57,102.67,102.51,102.64,110900.0,72.2156,72.286,72.1733,72.2648,110900.0
2015-03-03 13:50:00,102.63,102.77,102.57,102.69,106600.0,72.2578,72.3564,72.2156,72.3,106600.0
2015-03-03 14:00:00,102.7,102.89,102.68,102.87,163200.0,72.3071,72.4409,72.293,72.4268,163200.0
2015-03-03 14:10:00,102.86,102.95,102.8,102.9,86700.0,72.4197,72.4831,72.3775,72.4479,86700.0
2015-03-03 14:20:00,102.9,103.1,102.88,103.06,127700.0,72.4479,72.5887,72.4338,72.5605,127700.0
2015-03-03 14:30:00,103.07,103.15,102.85,102.9,109400.0,72.5676,72.6239,72.4127,72.4479,109400.0
2015-03-03 14:40:00,102.91,103.0,102.86,103.0,111600.0,72.4549,72.5183,72.4197,72.5183,111600.0
2015-03-03 14:50:00,102.99,103.1,102.94,103.0,95400.0,72.5113,72.5887,72.4761,72.5183,95400.0
2015-03-03 15:00:00,103.0,103.16,102.99,103.02,113400.0,72.5183,72.6309,72.5113,72.5324,113400.0
2015-03-03 15:10:00,103.04,103.09,102.91,102.93,84900.0,72.5465,72.5817,72.4549,72.469,84900.0
2015-03-03 15:20:00,102.91,103.0,102.88,102.98,118700.0,72.4549,72.5183,72.4338,72.5042,118700.0
2015-03-03 15:30:00,102.98,103.12,102.97,103.04,131500.0,72.5042,72.6028,72.4972,72.5465,131500.0
2015-03-03 15:40:00,103.04,103.13,102.98,103.06,182200.0,72.5465,72.6098,72.5042,72.5605,182200.0
2015-03-03 15:50:00,103.07,103.09,102.78,102.79,556700.0,72.5676,72.5817,72.3634,72.3704,556700.0
2015-03-04 09:30:00,102.09,102.38,101.66,101.9,502100.0,71.8776,72.0818,71.5749,71.7438,502100.0
2015-03-04 09:40:00,101.9,102.5,101.89,102.21,227200.0,71.7438,72.1663,71.7368,71.9621,227200.0
2015-03-04 09:50:00,102.17,102.71,102.0,102.57,268400.0,71.9339,72.3141,71.8142,72.2156,268400.0
2015-03-04 10:00:00,102.58,102.63,102.2,102.24,178900.0,72.2226,72.2578,71.955,71.9832,178900.0
2015-03-04 10:10:00,102.21,102.67,102.05,102.64,178600.0,71.9621,72.286,71.8494,72.2648,178600.0
2015-03-04 10:20:00,102.65,102.75,102.57,102.67,126000.0,72.2719,72.3423,72.2156,72.286,126000.0
2015-03-04 10:30:00,102.66,102.9,102.65,102.87,175700.0,72.2789,72.4479,72.2719,72.4268,175700.0
2015-03-04 10:40:00,102.87,103.35,102.87,103.02,241100.0,72.4268,72.7647,72.4268,72.5324,241100.0
2015-03-04 10:50:00,103.04,103.22,102.93,103.16,140700.0,72.5465,72.6732,72.469,72.6309,140700.0
2015-03-04 11:00:00,103.16,103.2,103.08,103.17,233300.0,72.6309,72.6591,72.5746,72.638,233300.0
2015-03-04 11:10:00,103.18,103.49,103.12,103.44,155100.0,72.645,72.8633,72.6028,72.8281,155100.0
2015-03-04 11:20:00,103.46,103.66,103.4,103.54,172800.0,72.8422,72.983,72.7999,72.8985,172800.0
2015-03-04 11:30:00,103.56,103.6,103.37,103.37,139600.0,72.9126,72.9407,72.7788,72.7788,139600.0
2015-03-04 11:40:00,103.37,103.55,103.36,103.51,240900.0,72.7788,72.9055,72.7718,72.8774,240900.0
2015-03-04 11:50:00,103.53,103.54,103.39,103.39,136600.0,72.8914,72.8985,72.7929,72.7929,136600.0
2015-03-04 12:00:00,103.38,103.42,103.32,103.38,89100.0,72.7858,72.814,72.7436,72.7858,89100.0
2015-03-04 12:10:00,103.37,103.5,103.33,103.47,116300.0,72.7788,72.8703,72.7506,72.8492,116300.0
2015-03-04 12:20:00,103.49,103.53,103.45,103.47,150400.0,72.8633,72.8914,72.8351,72.8492,150400.0
2015-03-04 12:30:00,103.48,103.75,103.45,103.74,127600.0,72.8562,73.0463,72.8351,73.0393,127600.0
2015-03-04 12:40:00,103.75,103.98,103.74,103.94,113100.0,73.0463,73.2083,73.0393,73.1801,113100.0
2015-03-04 12:50:00,103.94,103.98,103.87,103.91,97200.0,73.1801,73.2083,73.1308,73.159,97200.0
2015-03-04 13:00:00,103.91,104.08,103.88,103.9,174600.0,73.159,73.2787,73.1379,73.152,174600.0
2015-03-04 13:10:00,103.91,103.92,103.49,103.5,270300.0,73.159,73.166,72.8633,72.8703,270300.0
2015-03-04 13:20:00,103.5,103.53,103.27,103.34,163500.0,72.8703,72.8914,72.7084,72.7577,163500.0
2015-03-04 13:30:00,103.34,103.7,103.23,103.68,134700.0,72.7577,73.0111,72.6802,72.9971,134700.0
2015-03-04 13:40:00,103.67,103.67,103.46,103.5,94300.0,72.99,72.99,72.8422,72.8703,94300.0
2015-03-04 13:50:00,103.5,103.6,103.29,103.31,80400.0,72.8703,72.9407,72.7225,72.7366,80400.0
2015-03-04 14:00:00,103.31,103.49,103.3,103.45,95200.0,72.7366,72.8633,72.7295,72.8351,95200.0
2015-03-04 14:10:00,103.45,103.45,103.29,103.35,188800.0,72.8351,72.8351,72.7225,72.7647,188800.0
2015-03-04 14:20:00,103.36,103.36,102.97,103.07,222400.0,72.7718,72.7718,72.4972,72.5676,222400.0
2015-03-04 14:30:00,103.06,103.27,103.02,103.11,89800.0,72.5605,72.7084,72.5324,72.5957,89800.0
2015-03-04 14:40:00,103.1,103.33,103.04,103.07,149400.0,72.5887,72.7506,72.5465,72.5676,149400.0
2015-03-04 14:50:00,103.08,103.31,103.06,103.3,97500.0,72.5746,72.7366,72.5605,72.7295,97500.0
2015-03-04 15:00:00,103.3,103.34,102.92,102.97,158900.0,72.7295,72.7577,72.462,72.4972,158900.0
2015-03-04 15:10:00,102.96,103.06,102.96,103.01,129300.0,72.4901,72.5605,72.4901,72.5253,129300.0
2015-03-04 15:20:00,103.02,103.02,102.85,102.95,115300.0,72.5324,72.5324,72.4127,72.4831,115300.0
2015-03-04 15:30:00,102.95,103.07,102.95,103.04,150500.0,72.4831,72.5676,72.4831,72.5465,150500.0
2015-03-04 15:40:00,103.03,103.03,102.91,102.96,201500.0,72.5394,72.5394,72.4549,72.4901,201500.0
2015-03-04 15:50:00,102.95,103.06,102.9,103.06,450400.0,72.4831,72.5605,72.4479,72.5605,450400.0
2015-03-05 09:30:00,103.34,104.25,103.14,104.08,454200.0,72.7577,73.3984,72.6169,73.2787,454200.0
2015-03-05 09:40:00,104.06,104.26,103.77,104.25,390000.0,73.2646,73.4054,73.0604,73.3984,390000.0
2015-03-05 09:50:00,104.25,104.45,104.0,104.13,365800.0,73.3984,73.5392,73.2224,73.3139,365800.0
2015-03-05 10:00:00,104.1,104.26,103.81,104.22,149700.0,73.2928,73.4054,73.0886,73.3773,149700.0
2015-03-05 10:10:00,104.22,104.36,104.19,104.27,201100.0,73.3773,73.4758,73.3561,73.4125,201100.0
2015-03-05 10:20:00,104.28,104.45,104.12,104.39,190900.0,73.4195,73.5392,73.3068,73.4969,190900.0
2015-03-05 10:30:00,104.39,104.4,103.92,104.02,122200.0,73.4969,73.504,73.166,73.2364,122200.0
2015-03-05 10:40:00,104.03,104.2,104.03,104.17,126400.0,73.2435,73.3632,73.2435,73.342,126400.0
2015-03-05 10:50:00,104.18,104.28,104.05,104.09,102400.0,73.3491,73.4195,73.2576,73.2857,102400.0
2015-03-05 11:00:00,104.09,104.13,103.5,103.57,275900.0,73.2857,73.3139,72.8703,72.9196,275900.0
2015-03-05 11:10:00,103.59,103.8,103.29,103.42,196900.0,72.9337,73.0815,72.7225,72.814,196900.0
2015-03-05 11:20:00,103.43,103.75,103.39,103.45,154400.0,72.821,73.0463,72.7929,72.8351,154400.0
2015-03-05 11:30:00,103.47,103.66,103.46,103.53,114400.0,72.8492,72.983,72.8422,72.8914,114400.0
2015-03-05 11:40:00,103.5,103.65,103.48,103.53,137500.0,72.8703,72.9759,72.8562,72.8914,137500.0
2015-03-05 11:50:00,103.54,103.6,103.35,103.42,122500.0,72.8985,72.9407,72.7647,72.814,122500.0
2015-03-05 12:00:00,103.42,103.49,103.28,103.42,187100.0,72.814,72.8633,72.7154,72.814,187100.0
2015-03-05 12:10:00,103.42,103.53,103.35,103.46,97800.0,72.814,72.8914,72.7647,72.8422,97800.0
2015-03-05 12:20:00,103.43,103.5,103.32,103.42,90500.0,72.821,72.8703,72.7436,72.814,90500.0
2015-03-05 12:30:00,103.41,103.46,103.3,103.36,47500.0,72.807,72.8422,72.7295,72.7718,47500.0
2015-03-05 12:40:00,103.36,103.37,103.11,103.15,121500.0,72.7718,72.7788,72.5957,72.6239,121500.0
2015-03-05 12:50:00,103.14,103.14,102.88,102.96,151800.0,72.6169,72.6169,72.4338,72.4901,151800.0
2015-03-05 13:00:00,102.94,103.09,102.71,102.8,201400.0,72.4761,72.5817,72.3141,72.3775,201400.0
2015-03-05 13:10:00,102.8,103.26,102.76,103.2,126500.0,72.3775,72.7014,72.3493,72.6591,126500.0
2015-03-05 13:20:00,103.21,103.46,103.03,103.33,105700.0,72.6662,72.8422,72.5394,72.7506,105700.0
2015-03-05 13:30:00,103.33,103.63,103.31,103.59,100400.0,72.7506,72.9619,72.7366,72.9337,100400.0
2015-03-05 13:40:00,103.55,103.69,103.52,103.62,105800.0,72.9055,73.0041,72.8844,72.9548,105800.0
2015-03-05 13:50:00,103.61,103.7,103.58,103.68,89900.0,72.9478,73.0111,72.9267,72.9971,89900.0
2015-03-05 14:00:00,103.69,103.76,103.65,103.75,94900.0,73.0041,73.0534,72.9759,73.0463,94900.0
2015-03-05 14:10:00,103.75,103.81,103.65,103.74,87500.0,73.0463,73.0886,72.9759,73.0393,87500.0
2015-03-05 14:20:00,103.74,103.85,103.67,103.7,85200.0,73.0393,73.1167,72.99,73.0111,85200.0
2015-03-05 14:30:00,103.7,103.72,103.44,103.62,68200.0,73.0111,73.0252,72.8281,72.9548,68200.0
2015-03-05 14:40:00,103.62,103.8,103.59,103.72,86400.0,72.9548,73.0815,72.9337,73.0252,86400.0
2015-03-05 14:50:00,103.72,103.9,103.7,103.74,138700.0,73.0252,73.152,73.0111,73.0393,138700.0
2015-03-05 15:00:00,103.75,103.76,103.46,103.49,91600.0,73.0463,73.0534,72.8422,72.8633,91600.0
2015-03-05 15:10:00,103.47,103.63,103.4,103.57,121100.0,72.8492,72.9619,72.7999,72.9196,121100.0
2015-03-05 15:20:00,103.56,103.63,103.56,103.6,116700.0,72.9126,72.9619,72.9126,72.9407,116700.0
2015-03-05 15:30:00,103.59,103.61,103.38,103.49,154600.0,72.9337,72.9478,72.7858,72.8633,154600.0
2015-03-05 15:40:00,103.48,103.55,103.38,103.4,157200.0,72.8562,72.9055,72.7858,72.7999,157200.0
2015-03-05 15:50:00,103.4,103.62,103.39,103.42,454200.0,72.7999,72.9548,72.7929,72.814,454200.0
2015-03-06 09:30:00,102.88,103.18,102.66,102.72,402300.0,72.4338,72.645,72.2789,72.3212,402300.0
2015-03-06 09:40:00,102.72,103.0,102.56,102.65,237600.0,72.3212,72.5183,72.2085,72.2719,237600.0
2015-03-06 09:50:00,102.61,102.93,102.42,102.8,204300.0,72.2437,72.469,72.1099,72.3775,204300.0
2015-03-06 10:00:00,102.76,102.84,102.69,102.8,107200.0,72.3493,72.4056,72.3,72.3775,107200.0
2015-03-06 10:10:00,102.82,103.35,102.82,103.28,247200.0,72.3916,72.7647,72.3916,72.7154,247200.0
2015-03-06 10:20:00,103.31,103.7,103.28,103.67,189300.0,72.7366,73.0111,72.7154,72.99,189300.0
2015-03-06 10:30:00,103.67,103.72,103.52,103.7,172800.0,72.99,73.0252,72.8844,73.0111,172800.0
2015-03-06 10:40:00,103.69,103.75,103.45,103.52,117000.0,73.0041,73.0463,72.8351,72.8844,117000.0
2015-03-06 10:50:00,103.53,103.6,103.21,103.27,150000.0,72.8914,72.9407,72.6662,72.7084,150000.0
2015-03-06 11:00:00,103.25,103.25,102.92,102.93,166200.0,72.6943,72.6943,72.462,72.469,166200.0
2015-03-06 11:10:00,102.92,102.93,102.61,102.68,134000.0,72.462,72.469,72.2437,72.293,134000.0
2015-03-06 11:20:00,102.67,102.78,102.48,102.48,246000.0,72.286,72.3634,72.1522,72.1522,246000.0
2015-03-06 11:30:00,102.47,102.47,102.15,102.29,258200.0,72.1451,72.1451,71.9198,72.0184,258200.0
2015-03-06 11:40:00,102.28,102.42,102.06,102.06,175700.0,72.0114,72.1099,71.8565,71.8565,175700.0
2015-03-06 11:50:00,102.02,102.32,101.97,102.14,425700.0,71.8283,72.0395,71.7931,71.9128,425700.0
2015-03-06 12:00:00,102.13,102.31,102.08,102.2,121300.0,71.9058,72.0325,71.8706,71.955,121300.0
2015-03-06 12:10:00,102.22,102.27,102.05,102.08,129300.0,71.9691,72.0043,71.8494,71.8706,129300.0
2015-03-06 12:20:00,102.08,102.1,101.93,102.01,207300.0,71.8706,71.8846,71.765,71.8213,207300.0
2015-03-06 12:30:00,102.0,102.15,101.94,102.14,141900.0,71.8142,71.9198,71.772,71.9128,141900.0
2015-03-06 12:40:00,102.13,102.3,102.09,102.2,69600.0,71.9058,72.0255,71.8776,71.955,69600.0
2015-03-06 12:50:00,102.21,102.23,102.0,102.11,76800.0,71.9621,71.9762,71.8142,71.8917,76800.0
2015-03-06 13:00:00,102.12,102.2,101.99,102.05,54500.0,71.8987,71.955,71.8072,71.8494,54500.0
2015-03-06 13:10:00,102.06,102.15,101.92,101.95,112000.0,71.8565,71.9198,71.7579,71.779,112000.0
2015-03-06 13:20:00,101.96,102.03,101.85,102.01,119500.0,71.7861,71.8354,71.7086,71.8213,119500.0
2015-03-06 13:30:00,102.01,102.07,101.9,102.01,158300.0,71.8213,71.8635,71.7438,71.8213,158300.0
2015-03-06 13:40:00,102.0,102.08,101.9,101.92,79300.0,71.8142,71.8706,71.7438,71.7579,79300.0
2015-03-06 13:50:00,101.93,102.02,101.93,102.0,63900.0,71.765,71.8283,71.765,71.8142,63900.0
2015-03-06 14:00:00,102.01,102.1,101.98,102.06,89700.0,71.8213,71.8846,71.8002,71.8565,89700.0
2015-03-06 14:10:00,102.05,102.18,102.01,102.07,70900.0,71.8494,71.941,71.8213,71.8635,70900.0
2015-03-06 14:20:00,102.07,102.08,101.83,101.92,118900.0,71.8635,71.8706,71.6945,71.7579,118900.0
2015-03-06 14:30:00,101.91,102.01,101.8,101.86,80200.0,71.7509,71.8213,71.6734,71.7157,80200.0
2015-03-06 14:40:00,101.85,101.98,101.75,101.96,133200.0,71.7086,71.8002,71.6382,71.7861,133200.0
2015-03-06 14:50:00,101.97,102.0,101.91,101.94,182600.0,71.7931,71.8142,71.7509,71.772,182600.0
2015-03-06 15:00:00,101.94,102.05,101.92,102.0,172100.0,71.772,71.8494,71.7579,71.8142,172100.0
2015-03-06 15:10:00,102.01,102.02,101.83,101.88,101300.0,71.8213,71.8283,71.6945,71.7297,101300.0
2015-03-06 15:20:00,101.87,101.99,101.82,101.88,130400.0,71.7227,71.8072,71.6875,71.7297,130400.0
2015-03-06 15:30:00,101.87,101.96,101.8,101.82,173300.0,71.7227,71.7861,71.6734,71.6875,173300.0
2015-03-06 15:40:00,101.82,101.88,101.71,101.82,234900.0,71.6875,71.7297,71.6101,71.6875,234900.0
2015-03-06 15:50:00,101.82,101.93,101.77,101.81,518800.0,71.6875,71.765,71.6523,71.6805,518800.0
2015-03-09 09:30:00,101.54,101.64,100.36,100.55,669900.0,71.4904,71.5608,70.6596,70.7933,669900.0
2015-03-09 09:40:00,100.6,100.77,100.19,100.73,409800.0,70.8286,70.9482,70.5399,70.9201,409800.0
2015-03-09 09:50:00,100.71,101.98,100.62,101.15,378200.0,70.906,71.8002,70.8426,71.2158,378200.0
2015-03-09 10:00:00,101.2,101.39,100.82,100.85,273800.0,71.251,71.3848,70.9834,71.0046,273800.0
2015-03-09 10:10:00,100.85,101.04,100.56,100.9,230700.0,71.0046,71.1383,70.8004,71.0398,230700.0
2015-03-09 10:20:00,100.89,100.94,100.56,100.68,161000.0,71.0327,71.0679,70.8004,70.8849,161000.0
2015-03-09 10:30:00,100.68,101.13,100.61,101.05,171300.0,70.8849,71.2017,70.8356,71.1454,171300.0
2015-03-09 10:40:00,101.07,101.17,100.81,100.84,223700.0,71.1595,71.2299,70.9764,70.9975,223700.0
2015-03-09 10:50:00,100.84,100.9,100.61,100.61,162100.0,70.9975,71.0398,70.8356,70.8356,162100.0
2015-03-09 11:00:00,100.6,100.87,100.31,100.82,222200.0,70.8286,71.0186,70.6244,70.9834,222200.0
2015-03-09 11:10:00,100.83,101.02,100.78,100.82,154200.0,70.9905,71.1243,70.9553,70.9834,154200.0
2015-03-09 11:20:00,100.82,101.25,100.68,101.02,318000.0,70.9834,71.2862,70.8849,71.1243,318000.0
2015-03-09 11:30:00,101.01,101.12,100.82,100.88,76200.0,71.1172,71.1947,70.9834,71.0257,76200.0
2015-03-09 11:40:00,100.89,101.25,100.78,100.78,111700.0,71.0327,71.2862,70.9553,70.9553,111700.0
2015-03-09 11:50:00,100.77,100.82,100.43,100.71,142700.0,70.9482,70.9834,70.7089,70.906,142700.0
2015-03-09 12:00:00,100.71,100.72,100.43,100.55,110400.0,70.906,70.913,70.7089,70.7933,110400.0
2015-03-09 12:10:00,100.56,100.7,100.55,100.6,106700.0,70.8004,70.899,70.7933,70.8286,106700.0
2015-03-09 12:20:00,100.6,100.93,100.59,100.74,118900.0,70.8286,71.0609,70.8215,70.9271,118900.0
2015-03-09 12:30:00,100.74,100.93,100.67,100.9,81000.0,70.9271,71.0609,70.8778,71.0398,81000.0
2015-03-09 12:40:00,100.89,101.09,100.86,101.01,123700.0,71.0327,71.1735,71.0116,71.1172,123700.0
2015-03-09 12:50:00,101.01,101.12,100.91,100.91,79200.0,71.1172,71.1947,71.0468,71.0468,79200.0
2015-03-09 13:00:00,100.9,101.15,100.9,101.15,81100.0,71.0398,71.2158,71.0398,71.2158,81100.0
2015-03-09 13:10:00,101.14,101.2,100.93,101.04,148800.0,71.2087,71.251,71.0609,71.1383,148800.0
2015-03-09 13:20:00,101.04,101.13,100.93,101.08,82700.0,71.1383,71.2017,71.0609,71.1665,82700.0
2015-03-09 13:30:00,101.1,101.23,101.05,101.22,98300.0,71.1806,71.2721,71.1454,71.2651,98300.0
2015-03-09 13:40:00,101.23,101.27,101.07,101.18,118100.0,71.2721,71.3003,71.1595,71.2369,118100.0
2015-03-09 13:50:00,101.19,101.19,100.96,101.02,86700.0,71.2439,71.2439,71.082,71.1243,86700.0
2015-03-09 14:00:00,101.01,101.15,100.95,100.98,89500.0,71.1172,71.2158,71.075,71.0961,89500.0
2015-03-09 14:10:00,100.99,101.1,100.93,101.02,90600.0,71.1031,71.1806,71.0609,71.1243,90600.0
2015-03-09 14:20:00,101.02,101.14,100.95,101.07,93000.0,71.1243,71.2087,71.075,71.1595,93000.0
2015-03-09 14:30:00,101.09,101.1,100.86,100.97,98800.0,71.1735,71.1806,71.0116,71.0891,98800.0
2015-03-09 14:40:00,100.96,101.04,100.77,100.91,93000.0,71.082,71.1383,70.9482,71.0468,93000.0
2015-03-09 14:50:00,100.93,101.27,100.93,101.18,155100.0,71.0609,71.3003,71.0609,71.2369,155100.0
2015-03-09 15:00:00,101.2,101.39,101.17,101.36,170700.0,71.251,71.3848,71.2299,71.3636,170700.0
2015-03-09 15:10:00,101.36,101.54,101.32,101.39,146600.0,71.3636,71.4904,71.3355,71.3848,146600.0
2015-03-09 15:20:00,101.39,101.49,101.26,101.27,101600.0,71.3848,71.4552,71.2932,71.3003,101600.0
2015-03-09 15:30:00,101.27,101.5,101.27,101.5,140700.0,71.3003,71.4622,71.3003,71.4622,140700.0
2015-03-09 15:40:00,101.49,101.55,101.38,101.43,222700.0,71.4552,71.4974,71.3777,71.4129,222700.0
2015-03-09 15:50:00,101.43,101.51,101.32,101.32,403100.0,71.4129,71.4692,71.3355,71.3355,403100.0
2015-03-10 09:30:00,99.87,100.55,99.8,100.0,869100.0,70.3146,70.7933,70.2653,70.4061,869100.0
2015-03-10 09:40:00,100.06,100.29,99.83,99.84,263400.0,70.4484,70.6103,70.2864,70.2935,263400.0
2015-03-10 09:50:00,99.87,99.95,99.67,99.77,302000.0,70.3146,70.3709,70.1738,70.2442,302000.0
2015-03-10 10:00:00,99.74,99.96,99.68,99.81,270600.0,70.2231,70.378,70.1808,70.2723,270600.0
2015-03-10 10:10:00,99.82,99.95,99.16,99.41,439800.0,70.2794,70.3709,69.8147,69.9907,439800.0
2015-03-10 10:20:00,99.43,99.52,99.2,99.48,382800.0,70.0048,70.0682,69.8429,70.04,382800.0
2015-03-10 10:30:00,99.45,99.62,98.85,98.97,383000.0,70.0189,70.1386,69.5964,69.6809,383000.0
2015-03-10 10:40:00,98.97,99.21,98.85,99.01,315200.0,69.6809,69.8499,69.5964,69.7091,315200.0
2015-03-10 10:50:00,99.04,99.55,99.04,99.25,422800.0,69.7302,70.0893,69.7302,69.8781,422800.0
2015-03-10 11:00:00,99.23,99.63,99.2,99.55,434800.0,69.864,70.1456,69.8429,70.0893,434800.0
2015-03-10 11:10:00,99.55,99.69,99.4,99.6,236000.0,70.0893,70.1879,69.9837,70.1245,236000.0
2015-03-10 11:20:00,99.57,99.77,99.5,99.59,174700.0,70.1034,70.2442,70.0541,70.1174,174700.0
2015-03-10 11:30:00,99.59,99.78,99.5,99.53,167100.0,70.1174,70.2512,70.0541,70.0752,167100.0
2015-03-10 11:40:00,99.54,99.64,99.4,99.4,189800.0,70.0822,70.1527,69.9837,69.9837,189800.0
2015-03-10 11:50:00,99.42,99.55,99.27,99.28,152700.0,69.9978,70.0893,69.8921,69.8992,152700.0
2015-03-10 12:00:00,99.28,99.29,99.02,99.27,156300.0,69.8992,69.9062,69.7161,69.8921,156300.0
2015-03-10 12:10:00,99.26,99.34,99.03,99.2,111100.0,69.8851,69.9414,69.7232,69.8429,111100.0
2015-03-10 12:20:00,99.19,99.28,99.01,99.13,114700.0,69.8358,69.8992,69.7091,69.7936,114700.0
2015-03-10 12:30:00,99.11,99.36,98.98,99.33,195100.0,69.7795,69.9555,69.688,69.9344,195100.0
2015-03-10 12:40:00,99.32,99.37,99.17,99.24,157400.0,69.9274,69.9626,69.8217,69.871,157400.0
2015-03-10 12:50:00,99.25,99.33,99.17,99.21,117000.0,69.8781,69.9344,69.8217,69.8499,117000.0
2015-03-10 13:00:00,99.21,99.45,99.21,99.37,149900.0,69.8499,70.0189,69.8499,69.9626,149900.0
2015-03-10 13:10:00,99.36,99.54,99.32,99.49,143500.0,69.9555,70.0822,69.9274,70.047,143500.0
2015-03-10 13:20:00,99.49,99.57,99.43,99.43,177900.0,70.047,70.1034,70.0048,70.0048,177900.0
2015-03-10 13:30:00,99.43,99.45,99.24,99.32,156000.0,70.0048,70.0189,69.871,69.9274,156000.0
2015-03-10 13:40:00,99.32,99.56,99.25,99.52,120800.0,69.9274,70.0963,69.8781,70.0682,120800.0
2015-03-10 13:50:00,99.52,99.73,99.49,99.7,176000.0,70.0682,70.216,70.047,70.1949,176000.0
2015-03-10 14:00:00,99.7,99.92,99.61,99.92,191900.0,70.1949,70.3498,70.1315,70.3498,191900.0
2015-03-10 14:10:00,99.92,99.92,99.31,99.53,182500.0,70.3498,70.3498,69.9203,70.0752,182500.0
2015-03-10 14:20:00,99.52,99.54,99.32,99.47,127600.0,70.0682,70.0822,69.9274,70.033,127600.0
2015-03-10 14:30:00,99.46,99.59,99.35,99.46,126800.0,70.0259,70.1174,69.9485,70.0259,126800.0
2015-03-10 14:40:00,99.46,99.46,99.16,99.17,193600.0,70.0259,70.0259,69.8147,69.8217,193600.0
2015-03-10 14:50:00,99.17,99.24,99.11,99.17,159900.0,69.8217,69.871,69.7795,69.8217,159900.0
2015-03-10 15:00:00,99.15,99.29,99.11,99.21,171900.0,69.8077,69.9062,69.7795,69.8499,171900.0
2015-03-10 15:10:00,99.2,99.28,99.08,99.2,161400.0,69.8429,69.8992,69.7584,69.8429,161400.0
2015-03-10 15:20:00,99.2,99.36,99.08,99.11,167400.0,69.8429,69.9555,69.7584,69.7795,167400.0
2015-03-10 15:30:00,99.12,99.15,99.0,99.13,235900.0,69.7865,69.8077,69.7021,69.7936,235900.0
2015-03-10 15:40:00,99.14,99.15,99.0,99.06,350200.0,69.8006,69.8077,69.7021,69.7443,350200.0
2015-03-10 15:50:00,99.06,99.06,98.7,98.86,952700.0,69.7443,69.7443,69.4908,69.6035,952700.0
2015-03-11 09:30:00,99.13,99.37,98.92,99.34,538600.0,69.7936,69.9626,69.6457,69.9414,538600.0
2015-03-11 09:40:00,99.32,100.14,99.16,99.79,292300.0,69.9274,70.5047,69.8147,70.2583,292300.0
2015-03-11 09:50:00,99.79,100.11,99.77,100.01,366700.0,70.2583,70.4836,70.2442,70.4132,366700.0
2015-03-11 10:00:00,99.97,100.05,99.75,100.03,214500.0,70.385,70.4413,70.2301,70.4272,214500.0
2015-03-11 10:10:00,100.03,100.04,99.56,99.59,186400.0,70.4272,70.4343,70.0963,70.1174,186400.0
2015-03-11 10:20:00,99.59,99.87,99.57,99.81,168700.0,70.1174,70.3146,70.1034,70.2723,168700.0
2015-03-11 10:30:00,99.8,99.96,99.33,99.47,146500.0,70.2653,70.378,69.9344,70.033,146500.0
2015-03-11 10:40:00,99.45,99.47,99.17,99.27,154700.0,70.0189,70.033,69.8217,69.8921,154700.0
2015-03-11 10:50:00,99.26,99.32,99.13,99.17,160800.0,69.8851,69.9274,69.7936,69.8217,160800.0
2015-03-11 11:00:00,99.16,99.19,98.92,99.02,175500.0,69.8147,69.8358,69.6457,69.7161,175500.0
2015-03-11 11:10:00,99.03,99.24,99.01,99.18,122500.0,69.7232,69.871,69.7091,69.8288,122500.0
2015-03-11 11:20:00,99.17,99.27,99.06,99.23,141500.0,69.8217,69.8921,69.7443,69.864,141500.0
2015-03-11 11:30:00,99.23,99.31,98.99,98.99,153600.0,69.864,69.9203,69.695,69.695,153600.0
2015-03-11 11:40:00,98.99,99.19,98.91,99.15,100400.0,69.695,69.8358,69.6387,69.8077,100400.0
2015-03-11 11:50:00,99.16,99.26,98.93,99.0,126500.0,69.8147,69.8851,69.6528,69.7021,126500.0
2015-03-11 12:00:00,99.0,99.08,98.76,99.01,134200.0,69.7021,69.7584,69.5331,69.7091,134200.0
2015-03-11 12:10:00,99.03,99.27,99.0,99.23,55800.0,69.7232,69.8921,69.7021,69.864,55800.0
2015-03-11 12:20:00,99.26,99.27,98.91,99.06,81300.0,69.8851,69.8921,69.6387,69.7443,81300.0
2015-03-11 12:30:00,99.05,99.13,98.89,99.07,68300.0,69.7373,69.7936,69.6246,69.7513,68300.0
2015-03-11 12:40:00,99.08,99.21,99.03,99.15,95000.0,69.7584,69.8499,69.7232,69.8077,95000.0
2015-03-11 12:50:00,99.17,99.32,99.1,99.27,220100.0,69.8217,69.9274,69.7725,69.8921,220100.0
2015-03-11 13:00:00,99.26,99.27,99.01,99.07,144100.0,69.8851,69.8921,69.7091,69.7513,144100.0
2015-03-11 13:10:00,99.07,99.31,99.07,99.22,141500.0,69.7513,69.9203,69.7513,69.8569,141500.0
2015-03-11 13:20:00,99.22,99.44,99.22,99.41,81900.0,69.8569,70.0118,69.8569,69.9907,81900.0
2015-03-11 13:30:00,99.42,99.44,99.24,99.31,167000.0,69.9978,70.0118,69.871,69.9203,167000.0
2015-03-11 13:40:00,99.31,99.36,98.95,99.16,148600.0,69.9203,69.9555,69.6668,69.8147,148600.0
2015-03-11 13:50:00,99.17,99.36,99.16,99.22,80200.0,69.8217,69.9555,69.8147,69.8569,80200.0
2015-03-11 14:00:00,99.22,99.28,99.13,99.23,66200.0,69.8569,69.8992,69.7936,69.864,66200.0
2015-03-11 14:10:00,99.22,99.4,99.14,99.4,115600.0,69.8569,69.9837,69.8006,69.9837,115600.0
2015-03-11 14:20:00,99.4,99.54,99.32,99.54,101200.0,69.9837,70.0822,69.9274,70.0822,101200.0
2015-03-11 14:30:00,99.53,99.58,99.29,99.49,97300.0,70.0752,70.1104,69.9062,70.047,97300.0
2015-03-11 14:40:00,99.48,99.51,99.33,99.43,85200.0,70.04,70.0611,69.9344,70.0048,85200.0
2015-03-11 14:50:00,99.43,99.47,99.27,99.28,81300.0,70.0048,70.033,69.8921,69.8992,81300.0
2015-03-11 15:00:00,99.28,99.3,99.13,99.13,100100.0,69.8992,69.9133,69.7936,69.7936,100100.0
2015-03-11 15:10:00,99.13,99.21,99.0,99.19,181700.0,69.7936,69.8499,69.7021,69.8358,181700.0
2015-03-11 15:20:00,99.22,99.22,99.02,99.02,187500.0,69.8569,69.8569,69.7161,69.7161,187500.0
2015-03-11 15:30:00,99.04,99.15,98.91,99.15,179400.0,69.7302,69.8077,69.6387,69.8077,179400.0
2015-03-11 15:40:00,99.15,99.16,98.9,99.1,242400.0,69.8077,69.8147,69.6316,69.7725,242400.0
2015-03-11 15:50:00,99.1,99.11,98.8,98.98,533800.0,69.7725,69.7795,69.5612,69.688,533800.0
2015-03-12 09:30:00,99.57,99.69,99.04,99.09,354300.0,70.1034,70.1879,69.7302,69.7654,354300.0
2015-03-12 09:40:00,99.08,99.28,98.88,99.25,263800.0,69.7584,69.8992,69.6176,69.8781,263800.0
2015-03-12 09:50:00,99.25,99.35,99.08,99.21,225400.0,69.8781,69.9485,69.7584,69.8499,225400.0
2015-03-12 10:00:00,99.17,99.25,99.0,99.01,168400.0,69.8217,69.8781,69.7021,69.7091,168400.0
2015-03-12 10:10:00,99.03,99.38,99.03,99.22,205700.0,69.7232,69.9696,69.7232,69.8569,205700.0
2015-03-12 10:20:00,99.22,99.63,99.2,99.48,198500.0,69.8569,70.1456,69.8429,70.04,198500.0
2015-03-12 10:30:00,99.48,99.51,99.22,99.23,241700.0,70.04,70.0611,69.8569,69.864,241700.0
2015-03-12 10:40:00,99.25,99.65,99.24,99.61,165400.0,69.8781,70.1597,69.871,70.1315,165400.0
2015-03-12 10:50:00,99.62,99.78,99.59,99.63,201800.0,70.1386,70.2512,70.1174,70.1456,201800.0
2015-03-12 11:00:00,99.62,100.1,99.51,99.98,270700.0,70.1386,70.4765,70.0611,70.392,270700.0
2015-03-12 11:10:00,99.98,100.23,99.96,100.19,245100.0,70.392,70.568,70.378,70.5399,245100.0
2015-03-12 11:20:00,100.19,100.33,100.13,100.17,175500.0,70.5399,70.6385,70.4976,70.5258,175500.0
2015-03-12 11:30:00,100.18,100.55,100.14,100.31,170800.0,70.5328,70.7933,70.5047,70.6244,170800.0
2015-03-12 11:40:00,100.29,100.4,100.17,100.28,130300.0,70.6103,70.6877,70.5258,70.6033,130300.0
2015-03-12 11:50:00,100.28,100.31,100.1,100.21,133700.0,70.6033,70.6244,70.4765,70.554,133700.0
2015-03-12 12:00:00,100.21,100.31,99.92,99.95,154500.0,70.554,70.6244,70.3498,70.3709,154500.0
2015-03-12 12:10:00,99.93,100.05,99.85,100.0,115600.0,70.3568,70.4413,70.3005,70.4061,115600.0
2015-03-12 12:20:00,100.0,100.17,100.0,100.11,114600.0,70.4061,70.5258,70.4061,70.4836,114600.0
2015-03-12 12:30:00,100.09,100.12,99.91,99.94,74200.0,70.4695,70.4906,70.3427,70.3639,74200.0
2015-03-12 12:40:00,99.95,100.03,99.65,99.73,151100.0,70.3709,70.4272,70.1597,70.216,151100.0
2015-03-12 12:50:00,99.72,99.79,99.62,99.66,102700.0,70.209,70.2583,70.1386,70.1667,102700.0
2015-03-12 13:00:00,99.66,99.75,99.51,99.69,113500.0,70.1667,70.2301,70.0611,70.1879,113500.0
2015-03-12 13:10:00,99.69,99.77,99.68,99.74,90300.0,70.1879,70.2442,70.1808,70.2231,90300.0
2015-03-12 13:20:00,99.74,99.76,99.63,99.69,70300.0,70.2231,70.2371,70.1456,70.1879,70300.0
2015-03-12 13:30:00,99.69,99.76,99.62,99.65,62800.0,70.1879,70.2371,70.1386,70.1597,62800.0
2015-03-12 13:40:00,99.64,99.77,99.64,99.69,69200.0,70.1527,70.2442,70.1527,70.1879,69200.0
2015-03-12 13:50:00,99.69,99.77,99.63,99.72,88600.0,70.1879,70.2442,70.1456,70.209,88600.0
2015-03-12 14:00:00,99.72,99.83,99.64,99.7,124500.0,70.209,70.2864,70.1527,70.1949,124500.0
2015-03-12 14:10:00,99.7,99.76,99.65,99.7,103500.0,70.1949,70.2371,70.1597,70.1949,103500.0
2015-03-12 14:20:00,99.7,99.91,99.64,99.85,200200.0,70.1949,70.3427,70.1527,70.3005,200200.0
2015-03-12 14:30:00,99.85,99.92,99.5,99.59,185900.0,70.3005,70.3498,70.0541,70.1174,185900.0
2015-03-12 14:40:00,99.59,99.76,99.5,99.69,120600.0,70.1174,70.2371,70.0541,70.1879,120600.0
2015-03-12 14:50:00,99.69,99.76,99.62,99.74,161200.0,70.1879,70.2371,70.1386,70.2231,161200.0
2015-03-12 15:00:00,99.74,99.85,99.6,99.83,278100.0,70.2231,70.3005,70.1245,70.2864,278100.0
2015-03-12 15:10:00,99.84,99.88,99.69,99.88,204400.0,70.2935,70.3216,70.1879,70.3216,204400.0
2015-03-12 15:20:00,99.88,99.97,99.81,99.93,190500.0,70.3216,70.385,70.2723,70.3568,190500.0
2015-03-12 15:30:00,99.94,99.99,99.86,99.94,156300.0,70.3639,70.3991,70.3075,70.3639,156300.0
2015-03-12 15:40:00,99.93,99.94,99.75,99.78,174700.0,70.3568,70.3639,70.2301,70.2512,174700.0
2015-03-12 15:50:00,99.78,100.07,99.78,99.92,480400.0,70.2512,70.4554,70.2512,70.3498,480400.0
2015-03-13 09:30:00,99.59,100.71,99.55,100.52,439700.0,70.1174,70.906,70.0893,70.7722,439700.0
2015-03-13 09:40:00,100.53,100.98,100.52,100.76,235000.0,70.7793,71.0961,70.7722,70.9412,235000.0
2015-03-13 09:50:00,100.76,100.79,100.1,100.18,237000.0,70.9412,70.9623,70.4765,70.5328,237000.0
2015-03-13 10:00:00,100.13,100.5,99.99,100.03,181900.0,70.4976,70.7581,70.3991,70.4272,181900.0
2015-03-13 10:10:00,100.05,100.41,99.98,100.33,199500.0,70.4413,70.6948,70.392,70.6385,199500.0
2015-03-13 10:20:00,100.32,100.66,100.0,100.01,335000.0,70.6314,70.8708,70.4061,70.4132,335000.0
2015-03-13 10:30:00,100.0,100.11,99.78,99.99,163300.0,70.4061,70.4836,70.2512,70.3991,163300.0
2015-03-13 10:40:00,99.97,100.24,99.91,99.95,137000.0,70.385,70.5751,70.3427,70.3709,137000.0
2015-03-13 10:50:00,99.94,99.94,99.21,99.28,167100.0,70.3639,70.3639,69.8499,69.8992,167100.0
2015-03-13 11:00:00,99.25,99.58,99.1,99.58,160600.0,69.8781,70.1104,69.7725,70.1104,160600.0
2015-03-13 11:10:00,99.55,99.59,99.25,99.33,107100.0,70.0893,70.1174,69.8781,69.9344,107100.0
2015-03-13 11:20:00,99.32,99.68,99.32,99.48,138500.0,69.9274,70.1808,69.9274,70.04,138500.0
2015-03-13 11:30:00,99.44,99.5,99.17,99.39,141400.0,70.0118,70.0541,69.8217,69.9766,141400.0
2015-03-13 11:40:00,99.39,99.5,99.0,99.18,105900.0,69.9766,70.0541,69.7021,69.8288,105900.0
2015-03-13 11:50:00,99.19,99.51,99.01,99.43,150600.0,69.8358,70.0611,69.7091,70.0048,150600.0
2015-03-13 12:00:00,99.44,99.44,99.1,99.34,74700.0,70.0118,70.0118,69.7725,69.9414,74700.0
2015-03-13 12:10:00,99.34,99.37,99.04,99.25,93500.0,69.9414,69.9626,69.7302,69.8781,93500.0
2015-03-13 12:20:00,99.23,99.41,99.2,99.33,64600.0,69.864,69.9907,69.8429,69.9344,64600.0
2015-03-13 12:30:00,99.3,99.5,99.3,99.32,87000.0,69.9133,70.0541,69.9133,69.9274,87000.0
2015-03-13 12:40:00,99.32,99.46,99.22,99.32,48400.0,69.9274,70.0259,69.8569,69.9274,48400.0
2015-03-13 12:50:00,99.34,99.38,99.14,99.18,62400.0,69.9414,69.9696,69.8006,69.8288,62400.0
2015-03-13 13:00:00,99.18,99.3,99.14,99.21,81400.0,69.8288,69.9133,69.8006,69.8499,81400.0
2015-03-13 13:10:00,99.22,99.22,99.07,99.17,63600.0,69.8569,69.8569,69.7513,69.8217,63600.0
2015-03-13 13:20:00,99.17,99.28,99.07,99.09,93300.0,69.8217,69.8992,69.7513,69.7654,93300.0
2015-03-13 13:30:00,99.09,99.18,98.97,99.05,172600.0,69.7654,69.8288,69.6809,69.7373,172600.0
2015-03-13 13:40:00,99.04,99.33,99.04,99.2,88900.0,69.7302,69.9344,69.7302,69.8429,88900.0
2015-03-13 13:50:00,99.2,99.31,99.12,99.19,108500.0,69.8429,69.9203,69.7865,69.8358,108500.0
2015-03-13 14:00:00,99.19,99.23,99.02,99.03,90300.0,69.8358,69.864,69.7161,69.7232,90300.0
2015-03-13 14:10:00,99.04,99.15,98.95,99.12,108000.0,69.7302,69.8077,69.6668,69.7865,108000.0
2015-03-13 14:20:00,99.16,99.18,99.05,99.16,88700.0,69.8147,69.8288,69.7373,69.8147,88700.0
2015-03-13 14:30:00,99.16,99.26,99.1,99.11,77500.0,69.8147,69.8851,69.7725,69.7795,77500.0
2015-03-13 14:40:00,99.11,99.15,98.93,98.96,116500.0,69.7795,69.8077,69.6528,69.6739,116500.0
2015-03-13 14:50:00,98.97,99.17,98.88,99.13,222600.0,69.6809,69.8217,69.6176,69.7936,222600.0
2015-03-13 15:00:00,99.13,99.25,99.04,99.15,114200.0,69.7936,69.8781,69.7302,69.8077,114200.0
2015-03-13 15:10:00,99.15,99.27,99.01,99.11,94700.0,69.8077,69.8921,69.7091,69.7795,94700.0
2015-03-13 15:20:00,99.11,99.29,99.06,99.28,97700.0,69.7795,69.9062,69.7443,69.8992,97700.0
2015-03-13 15:30:00,99.28,99.43,99.2,99.42,137200.0,69.8992,70.0048,69.8429,69.9978,137200.0
2015-03-13 15:40:00,99.41,99.54,99.39,99.5,241900.0,69.9907,70.0822,69.9766,70.0541,241900.0
2015-03-13 15:50:00,99.53,99.85,99.53,99.57,486500.0,70.0752,70.3005,70.0752,70.1034,486500.0
2015-03-16 09:30:00,100.0,100.35,99.77,100.22,438800.0,70.4061,70.6525,70.2442,70.561,438800.0
2015-03-16 09:40:00,100.24,100.49,100.0,100.26,288800.0,70.5751,70.7511,70.4061,70.5892,288800.0
2015-03-16 09:50:00,100.24,100.45,100.12,100.18,289700.0,70.5751,70.7229,70.4906,70.5328,289700.0
2015-03-16 10:00:00,100.2,100.48,100.1,100.18,255500.0,70.5469,70.7441,70.4765,70.5328,255500.0
2015-03-16 10:10:00,100.21,100.69,100.2,100.58,318400.0,70.554,70.8919,70.5469,70.8145,318400.0
2015-03-16 10:20:00,100.57,100.67,100.43,100.52,148200.0,70.8074,70.8778,70.7089,70.7722,148200.0
2015-03-16 10:30:00,100.55,100.6,100.32,100.4,156400.0,70.7933,70.8286,70.6314,70.6877,156400.0
2015-03-16 10:40:00,100.39,100.61,100.37,100.59,197700.0,70.6807,70.8356,70.6666,70.8215,197700.0
2015-03-16 10:50:00,100.59,100.9,100.45,100.89,313500.0,70.8215,71.0398,70.7229,71.0327,313500.0
2015-03-16 11:00:00,100.9,100.91,100.53,100.81,215800.0,71.0398,71.0468,70.7793,70.9764,215800.0
2015-03-16 11:10:00,100.82,100.85,100.68,100.82,140500.0,70.9834,71.0046,70.8849,70.9834,140500.0
2015-03-16 11:20:00,100.84,101.13,100.82,101.04,215300.0,70.9975,71.2017,70.9834,71.1383,215300.0
2015-03-16 11:30:00,101.04,101.3,101.04,101.17,246400.0,71.1383,71.3214,71.1383,71.2299,246400.0
2015-03-16 11:40:00,101.17,101.31,101.09,101.29,196100.0,71.2299,71.3284,71.1735,71.3144,196100.0
2015-03-16 11:50:00,101.29,101.31,101.15,101.28,188100.0,71.3144,71.3284,71.2158,71.3073,188100.0
2015-03-16 12:00:00,101.28,101.3,101.14,101.24,93400.0,71.3073,71.3214,71.2087,71.2791,93400.0
2015-03-16 12:10:00,101.24,101.39,101.23,101.34,148700.0,71.2791,71.3848,71.2721,71.3496,148700.0
2015-03-16 12:20:00,101.33,101.5,101.31,101.47,119600.0,71.3425,71.4622,71.3284,71.4411,119600.0
2015-03-16 12:30:00,101.47,101.58,101.39,101.54,116000.0,71.4411,71.5185,71.3848,71.4904,116000.0
2015-03-16 12:40:00,101.54,101.55,101.3,101.3,97800.0,71.4904,71.4974,71.3214,71.3214,97800.0
2015-03-16 12:50:00,101.32,101.6,101.29,101.31,112100.0,71.3355,71.5326,71.3144,71.3284,112100.0
2015-03-16 13:00:00,101.31,101.31,100.93,101.03,218600.0,71.3284,71.3284,71.0609,71.1313,218600.0
2015-03-16 13:10:00,101.03,101.1,100.85,100.89,151200.0,71.1313,71.1806,71.0046,71.0327,151200.0
2015-03-16 13:20:00,100.9,101.05,100.84,101.0,166700.0,71.0398,71.1454,70.9975,71.1102,166700.0
2015-03-16 13:30:00,101.0,101.19,100.9,101.13,110800.0,71.1102,71.2439,71.0398,71.2017,110800.0
2015-03-16 13:40:00,101.13,101.17,100.98,101.13,130400.0,71.2017,71.2299,71.0961,71.2017,130400.0
2015-03-16 13:50:00,101.13,101.2,101.01,101.14,137300.0,71.2017,71.251,71.1172,71.2087,137300.0
2015-03-16 14:00:00,101.15,101.23,101.08,101.2,142600.0,71.2158,71.2721,71.1665,71.251,142600.0
2015-03-16 14:10:00,101.2,101.43,101.05,101.4,123400.0,71.251,71.4129,71.1454,71.3918,123400.0
2015-03-16 14:20:00,101.41,101.44,101.2,101.21,160600.0,71.3988,71.42,71.251,71.258,160600.0
2015-03-16 14:30:00,101.23,101.4,101.11,101.28,135200.0,71.2721,71.3918,71.1876,71.3073,135200.0
2015-03-16 14:40:00,101.29,101.35,101.1,101.12,162400.0,71.3144,71.3566,71.1806,71.1947,162400.0
2015-03-16 14:50:00,101.11,101.33,101.1,101.3,129300.0,71.1876,71.3425,71.1806,71.3214,129300.0
2015-03-16 15:00:00,101.34,101.42,101.15,101.21,174800.0,71.3496,71.4059,71.2158,71.258,174800.0
2015-03-16 15:10:00,101.22,101.4,101.22,101.34,272000.0,71.2651,71.3918,71.2651,71.3496,272000.0
2015-03-16 15:20:00,101.34,101.35,101.17,101.25,152900.0,71.3496,71.3566,71.2299,71.2862,152900.0
2015-03-16 15:30:00,101.26,101.28,101.04,101.1,328300.0,71.2932,71.3073,71.1383,71.1806,328300.0
2015-03-16 15:40:00,101.1,101.29,101.09,101.15,267600.0,71.1806,71.3144,71.1735,71.2158,267600.0
2015-03-16 15:50:00,101.14,101.38,101.14,101.28,718700.0,71.2087,71.3777,71.2087,71.3073,718700.0
2015-03-17 09:30:00,100.91,101.75,100.64,101.23,378700.0,71.0468,71.6382,70.8567,71.2721,378700.0
2015-03-17 09:40:00,101.13,101.4,100.79,100.85,227900.0,71.2017,71.3918,70.9623,71.0046,227900.0
2015-03-17 09:50:00,100.81,101.36,100.8,101.32,143700.0,70.9764,71.3636,70.9694,71.3355,143700.0
2015-03-17 10:00:00,101.3,101.34,100.95,101.0,187300.0,71.3214,71.3496,71.075,71.1102,187300.0
2015-03-17 10:10:00,101.01,101.06,100.55,100.8,313100.0,71.1172,71.1524,70.7933,70.9694,313100.0
2015-03-17 10:20:00,100.81,100.82,100.59,100.73,160600.0,70.9764,70.9834,70.8215,70.9201,160600.0
2015-03-17 10:30:00,100.74,100.88,100.51,100.55,193600.0,70.9271,71.0257,70.7652,70.7933,193600.0
2015-03-17 10:40:00,100.55,100.62,100.37,100.37,191100.0,70.7933,70.8426,70.6666,70.6666,191100.0
2015-03-17 10:50:00,100.34,100.54,100.25,100.35,195900.0,70.6455,70.7863,70.5821,70.6525,195900.0
2015-03-17 11:00:00,100.34,100.37,100.03,100.06,293000.0,70.6455,70.6666,70.4272,70.4484,293000.0
2015-03-17 11:10:00,100.05,100.4,100.01,100.21,173100.0,70.4413,70.6877,70.4132,70.554,173100.0
2015-03-17 11:20:00,100.2,100.32,100.2,100.25,125200.0,70.5469,70.6314,70.5469,70.5821,125200.0
2015-03-17 11:30:00,100.25,100.3,100.1,100.16,182700.0,70.5821,70.6173,70.4765,70.5188,182700.0
2015-03-17 11:40:00,100.14,100.21,99.91,99.95,201900.0,70.5047,70.554,70.3427,70.3709,201900.0
2015-03-17 11:50:00,99.96,100.28,99.86,100.25,174300.0,70.378,70.6033,70.3075,70.5821,174300.0
2015-03-17 12:00:00,100.22,100.24,100.09,100.18,68300.0,70.561,70.5751,70.4695,70.5328,68300.0
2015-03-17 12:10:00,100.2,100.23,100.0,100.07,213400.0,70.5469,70.568,70.4061,70.4554,213400.0
2015-03-17 12:20:00,100.07,100.18,99.95,100.03,135400.0,70.4554,70.5328,70.3709,70.4272,135400.0
2015-03-17 12:30:00,100.02,100.11,99.95,99.97,196500.0,70.4202,70.4836,70.3709,70.385,196500.0
2015-03-17 12:40:00,99.96,100.06,99.9,100.03,162500.0,70.378,70.4484,70.3357,70.4272,162500.0
2015-03-17 12:50:00,100.03,100.09,99.82,99.93,188700.0,70.4272,70.4695,70.2794,70.3568,188700.0
2015-03-17 13:00:00,99.9,99.99,99.83,99.89,132900.0,70.3357,70.3991,70.2864,70.3287,132900.0
2015-03-17 13:10:00,99.89,99.93,99.78,99.83,166700.0,70.3287,70.3568,70.2512,70.2864,166700.0
2015-03-17 13:20:00,99.85,99.86,99.61,99.81,216800.0,70.3005,70.3075,70.1315,70.2723,216800.0
2015-03-17 13:30:00,99.81,99.98,99.75,99.86,156500.0,70.2723,70.392,70.2301,70.3075,156500.0
2015-03-17 13:40:00,99.85,100.05,99.73,100.05,99100.0,70.3005,70.4413,70.216,70.4413,99100.0
2015-03-17 13:50:00,100.05,100.32,100.01,100.28,190300.0,70.4413,70.6314,70.4132,70.6033,190300.0
2015-03-17 14:00:00,100.28,100.37,100.22,100.31,157000.0,70.6033,70.6666,70.561,70.6244,157000.0
2015-03-17 14:10:00,100.32,100.43,100.27,100.43,145300.0,70.6314,70.7089,70.5962,70.7089,145300.0
2015-03-17 14:20:00,100.43,100.48,100.3,100.43,147600.0,70.7089,70.7441,70.6173,70.7089,147600.0
2015-03-17 14:30:00,100.44,100.5,100.31,100.42,129000.0,70.7159,70.7581,70.6244,70.7018,129000.0
2015-03-17 14:40:00,100.42,100.59,100.38,100.49,117400.0,70.7018,70.8215,70.6737,70.7511,117400.0
2015-03-17 14:50:00,100.5,100.74,100.41,100.7,170000.0,70.7581,70.9271,70.6948,70.899,170000.0
2015-03-17 15:00:00,100.7,100.84,100.64,100.82,152800.0,70.899,70.9975,70.8567,70.9834,152800.0
2015-03-17 15:10:00,100.81,100.91,100.74,100.8,194600.0,70.9764,71.0468,70.9271,70.9694,194600.0
2015-03-17 15:20:00,100.8,100.81,100.61,100.65,190400.0,70.9694,70.9764,70.8356,70.8638,190400.0
2015-03-17 15:30:00,100.66,100.69,100.42,100.65,411400.0,70.8708,70.8919,70.7018,70.8638,411400.0
2015-03-17 15:40:00,100.66,100.69,100.46,100.46,297800.0,70.8708,70.8919,70.73,70.73,297800.0
2015-03-17 15:50:00,100.45,100.55,100.29,100.45,636200.0,70.7229,70.7933,70.6103,70.7229,636200.0
2015-03-18 09:30:00,100.23,100.32,99.35,99.57,479900.0,70.568,70.6314,69.9485,70.1034,479900.0
2015-03-18 09:40:00,99.58,100.14,99.57,100.0,206700.0,70.1104,70.5047,70.1034,70.4061,206700.0
2015-03-18 09:50:00,100.0,100.09,99.6,99.66,240900.0,70.4061,70.4695,70.1245,70.1667,240900.0
2015-03-18 10:00:00,99.65,99.77,99.45,99.61,254100.0,70.1597,70.2442,70.0189,70.1315,254100.0
2015-03-18 10:10:00,99.63,99.91,99.49,99.8,341500.0,70.1456,70.3427,70.047,70.2653,341500.0
2015-03-18 10:20:00,99.8,99.8,99.6,99.61,163900.0,70.2653,70.2653,70.1245,70.1315,163900.0
2015-03-18 10:30:00,99.62,99.64,99.45,99.52,176800.0,70.1386,70.1527,70.0189,70.0682,176800.0
2015-03-18 10:40:00,99.51,99.58,99.42,99.49,120400.0,70.0611,70.1104,69.9978,70.047,120400.0
2015-03-18 10:50:00,99.49,99.6,99.45,99.49,283600.0,70.047,70.1245,70.0189,70.047,283600.0
2015-03-18 11:00:00,99.49,99.53,99.42,99.48,167300.0,70.047,70.0752,69.9978,70.04,167300.0
2015-03-18 11:10:00,99.49,99.5,99.22,99.39,260200.0,70.047,70.0541,69.8569,69.9766,260200.0
2015-03-18 11:20:00,99.39,99.47,99.3,99.35,151300.0,69.9766,70.033,69.9133,69.9485,151300.0
2015-03-18 11:30:00,99.35,99.41,99.28,99.41,119500.0,69.9485,69.9907,69.8992,69.9907,119500.0
2015-03-18 11:40:00,99.41,99.5,99.35,99.45,240500.0,69.9907,70.0541,69.9485,70.0189,240500.0
2015-03-18 11:50:00,99.45,99.47,99.31,99.35,107800.0,70.0189,70.033,69.9203,69.9485,107800.0
2015-03-18 12:00:00,99.35,99.4,99.25,99.28,112600.0,69.9485,69.9837,69.8781,69.8992,112600.0
2015-03-18 12:10:00,99.29,99.3,99.15,99.22,164200.0,69.9062,69.9133,69.8077,69.8569,164200.0
2015-03-18 12:20:00,99.22,99.42,99.17,99.19,327900.0,69.8569,69.9978,69.8217,69.8358,327900.0
2015-03-18 12:30:00,99.19,99.39,99.15,99.38,140300.0,69.8358,69.9766,69.8077,69.9696,140300.0
2015-03-18 12:40:00,99.38,99.41,99.24,99.24,93500.0,69.9696,69.9907,69.871,69.871,93500.0
2015-03-18 12:50:00,99.24,99.24,99.09,99.11,117700.0,69.871,69.871,69.7654,69.7795,117700.0
2015-03-18 13:00:00,99.1,99.16,98.96,98.99,336400.0,69.7725,69.8147,69.6739,69.695,336400.0
2015-03-18 13:10:00,98.99,99.02,98.85,98.96,303900.0,69.695,69.7161,69.5964,69.6739,303900.0
2015-03-18 13:20:00,98.95,99.01,98.85,98.89,163400.0,69.6668,69.7091,69.5964,69.6246,163400.0
2015-03-18 13:30:00,98.91,98.94,98.69,98.71,244600.0,69.6387,69.6598,69.4838,69.4979,244600.0
2015-03-18 13:40:00,98.71,98.83,98.54,98.79,206700.0,69.4979,69.5824,69.3782,69.5542,206700.0
2015-03-18 13:50:00,98.81,98.94,98.68,98.94,198000.0,69.5683,69.6598,69.4768,69.6598,198000.0
2015-03-18 14:00:00,98.94,99.9,98.77,99.8,1088400.0,69.6598,70.3357,69.5401,70.2653,1088400.0
2015-03-18 14:10:00,99.81,100.14,99.79,99.87,616000.0,70.2723,70.5047,70.2583,70.3146,616000.0
2015-03-18 14:20:00,99.86,99.9,99.44,99.46,425700.0,70.3075,70.3357,70.0118,70.0259,425700.0
2015-03-18 14:30:00,99.45,100.08,99.42,99.99,324400.0,70.0189,70.4624,69.9978,70.3991,324400.0
2015-03-18 14:40:00,99.99,100.06,99.79,99.96,238500.0,70.3991,70.4484,70.2583,70.378,238500.0
2015-03-18 14:50:00,99.96,100.06,99.83,100.01,256800.0,70.378,70.4484,70.2864,70.4132,256800.0
2015-03-18 15:00:00,100.01,100.29,99.85,100.23,403700.0,70.4132,70.6103,70.3005,70.568,403700.0
2015-03-18 15:10:00,100.25,100.59,100.14,100.48,521900.0,70.5821,70.8215,70.5047,70.7441,521900.0
2015-03-18 15:20:00,100.5,100.52,100.28,100.35,247800.0,70.7581,70.7722,70.6033,70.6525,247800.0
2015-03-18 15:30:00,100.36,100.4,100.17,100.22,288500.0,70.6596,70.6877,70.5258,70.561,288500.0
2015-03-18 15:40:00,100.21,100.3,100.09,100.1,278000.0,70.554,70.6173,70.4695,70.4765,278000.0
2015-03-18 15:50:00,100.1,100.3,100.03,100.27,426900.0,70.4765,70.6173,70.4272,70.5962,426900.0
2015-03-19 09:30:00,100.29,100.5,100.04,100.49,495900.0,70.6103,70.7581,70.4343,70.7511,495900.0
2015-03-19 09:40:00,100.5,100.73,100.14,100.34,250900.0,70.7581,70.9201,70.5047,70.6455,250900.0
2015-03-19 09:50:00,100.34,100.81,100.31,100.6,292400.0,70.6455,70.9764,70.6244,70.8286,292400.0
2015-03-19 10:00:00,100.6,100.88,100.42,100.73,205100.0,70.8286,71.0257,70.7018,70.9201,205100.0
2015-03-19 10:10:00,100.72,100.96,100.6,100.87,245300.0,70.913,71.082,70.8286,71.0186,245300.0
2015-03-19 10:20:00,100.88,100.98,100.73,100.97,290900.0,71.0257,71.0961,70.9201,71.0891,290900.0
2015-03-19 10:30:00,100.96,101.18,100.89,101.16,218200.0,71.082,71.2369,71.0327,71.2228,218200.0
2015-03-19 10:40:00,101.17,101.18,100.9,100.93,162300.0,71.2299,71.2369,71.0398,71.0609,162300.0
2015-03-19 10:50:00,100.94,101.07,100.86,100.98,140500.0,71.0679,71.1595,71.0116,71.0961,140500.0
2015-03-19 11:00:00,100.98,101.09,100.95,101.02,160300.0,71.0961,71.1735,71.075,71.1243,160300.0
2015-03-19 11:10:00,101.03,101.24,100.89,101.15,157100.0,71.1313,71.2791,71.0327,71.2158,157100.0
2015-03-19 11:20:00,101.15,101.43,101.14,101.4,262700.0,71.2158,71.4129,71.2087,71.3918,262700.0
2015-03-19 11:30:00,101.39,101.41,100.99,101.05,194300.0,71.3848,71.3988,71.1031,71.1454,194300.0
2015-03-19 11:40:00,101.05,101.34,100.9,101.3,125800.0,71.1454,71.3496,71.0398,71.3214,125800.0
2015-03-19 11:50:00,101.3,101.35,101.12,101.25,149200.0,71.3214,71.3566,71.1947,71.2862,149200.0
2015-03-19 12:00:00,101.25,101.39,101.19,101.22,167700.0,71.2862,71.3848,71.2439,71.2651,167700.0
2015-03-19 12:10:00,101.23,101.27,101.02,101.16,137700.0,71.2721,71.3003,71.1243,71.2228,137700.0
2015-03-19 12:20:00,101.15,101.16,100.96,101.11,105200.0,71.2158,71.2228,71.082,71.1876,105200.0
2015-03-19 12:30:00,101.08,101.12,100.96,101.04,118100.0,71.1665,71.1947,71.082,71.1383,118100.0
2015-03-19 12:40:00,101.04,101.12,100.98,101.06,93400.0,71.1383,71.1947,71.0961,71.1524,93400.0
2015-03-19 12:50:00,101.07,101.07,100.83,100.94,111400.0,71.1595,71.1595,70.9905,71.0679,111400.0
2015-03-19 13:00:00,100.94,101.15,100.89,101.13,123300.0,71.0679,71.2158,71.0327,71.2017,123300.0
2015-03-19 13:10:00,101.13,101.26,101.13,101.25,129200.0,71.2017,71.2932,71.2017,71.2862,129200.0
2015-03-19 13:20:00,101.25,101.42,101.21,101.38,195500.0,71.2862,71.4059,71.258,71.3777,195500.0
2015-03-19 13:30:00,101.37,101.44,101.28,101.31,115500.0,71.3707,71.42,71.3073,71.3284,115500.0
2015-03-19 13:40:00,101.3,101.32,101.23,101.31,124400.0,71.3214,71.3355,71.2721,71.3284,124400.0
2015-03-19 13:50:00,101.31,101.37,101.23,101.33,137300.0,71.3284,71.3707,71.2721,71.3425,137300.0
2015-03-19 14:00:00,101.33,101.5,101.33,101.49,145200.0,71.3425,71.4622,71.3425,71.4552,145200.0
2015-03-19 14:10:00,101.49,101.6,101.43,101.46,174200.0,71.4552,71.5326,71.4129,71.434,174200.0
2015-03-19 14:20:00,101.46,101.59,101.39,101.58,144500.0,71.434,71.5256,71.3848,71.5185,144500.0
2015-03-19 14:30:00,101.58,101.65,101.52,101.64,107400.0,71.5185,71.5678,71.4763,71.5608,107400.0
2015-03-19 14:40:00,101.65,101.71,101.53,101.7,114200.0,71.5678,71.6101,71.4833,71.603,114200.0
2015-03-19 14:50:00,101.71,101.72,101.46,101.68,166000.0,71.6101,71.6171,71.434,71.5889,166000.0
2015-03-19 15:00:00,101.69,101.73,101.51,101.56,200400.0,71.596,71.6241,71.4692,71.5044,200400.0
2015-03-19 15:10:00,101.57,101.61,101.43,101.46,225000.0,71.5115,71.5397,71.4129,71.434,225000.0
2015-03-19 15:20:00,101.46,101.48,101.28,101.45,199200.0,71.434,71.4481,71.3073,71.427,199200.0
2015-03-19 15:30:00,101.45,101.56,101.32,101.45,238100.0,71.427,71.5044,71.3355,71.427,238100.0
2015-03-19 15:40:00,101.45,101.5,101.11,101.2,252600.0,71.427,71.4622,71.1876,71.251,252600.0
2015-03-19 15:50:00,101.19,101.53,101.18,101.44,545600.0,71.2439,71.4833,71.2369,71.42,545600.0
2015-03-20 09:30:00,102.15,102.5,101.8,102.25,2815500.0,71.9198,72.1663,71.6734,71.9903,2815500.0
2015-03-20 09:40:00,102.28,102.71,102.22,102.28,506500.0,72.0114,72.3141,71.9691,72.0114,506500.0
2015-03-20 09:50:00,102.28,102.37,101.7,101.9,363300.0,72.0114,72.0747,71.603,71.7438,363300.0
2015-03-20 10:00:00,101.9,102.36,101.9,102.16,284100.0,71.7438,72.0677,71.7438,71.9269,284100.0
2015-03-20 10:10:00,102.17,102.27,101.9,101.96,289900.0,71.9339,72.0043,71.7438,71.7861,289900.0
2015-03-20 10:20:00,101.97,102.06,101.75,101.92,240400.0,71.7931,71.8565,71.6382,71.7579,240400.0
2015-03-20 10:30:00,101.93,102.24,101.86,101.97,247300.0,71.765,71.9832,71.7157,71.7931,247300.0
2015-03-20 10:40:00,101.98,102.17,101.97,102.05,174600.0,71.8002,71.9339,71.7931,71.8494,174600.0
2015-03-20 10:50:00,102.05,102.12,101.77,101.99,210000.0,71.8494,71.8987,71.6523,71.8072,210000.0
2015-03-20 11:00:00,101.98,102.23,101.85,101.95,204700.0,71.8002,71.9762,71.7086,71.779,204700.0
2015-03-20 11:10:00,101.95,102.21,101.94,102.05,187500.0,71.779,71.9621,71.772,71.8494,187500.0
2015-03-20 11:20:00,102.05,102.23,102.0,102.18,160300.0,71.8494,71.9762,71.8142,71.941,160300.0
2015-03-20 11:30:00,102.2,102.36,102.18,102.29,159400.0,71.955,72.0677,71.941,72.0184,159400.0
2015-03-20 11:40:00,102.3,102.31,102.18,102.23,140800.0,72.0255,72.0325,71.941,71.9762,140800.0
2015-03-20 11:50:00,102.22,102.27,102.1,102.18,86600.0,71.9691,72.0043,71.8846,71.941,86600.0
2015-03-20 12:00:00,102.18,102.4,102.17,102.32,120900.0,71.941,72.0959,71.9339,72.0395,120900.0
2015-03-20 12:10:00,102.32,102.49,102.22,102.45,110800.0,72.0395,72.1592,71.9691,72.1311,110800.0
2015-03-20 12:20:00,102.45,102.47,102.01,102.04,137200.0,72.1311,72.1451,71.8213,71.8424,137200.0
2015-03-20 12:30:00,102.05,102.13,102.02,102.06,140300.0,71.8494,71.9058,71.8283,71.8565,140300.0
2015-03-20 12:40:00,102.08,102.25,102.05,102.22,116400.0,71.8706,71.9903,71.8494,71.9691,116400.0
2015-03-20 12:50:00,102.23,102.42,102.23,102.28,93700.0,71.9762,72.1099,71.9762,72.0114,93700.0
2015-03-20 13:00:00,102.29,102.46,102.25,102.3,93200.0,72.0184,72.1381,71.9903,72.0255,93200.0
2015-03-20 13:10:00,102.3,102.45,102.25,102.42,107400.0,72.0255,72.1311,71.9903,72.1099,107400.0
2015-03-20 13:20:00,102.43,102.58,102.38,102.58,164900.0,72.117,72.2226,72.0818,72.2226,164900.0
2015-03-20 13:30:00,102.57,102.6,102.45,102.55,117100.0,72.2156,72.2367,72.1311,72.2015,117100.0
2015-03-20 13:40:00,102.56,102.58,102.45,102.53,102000.0,72.2085,72.2226,72.1311,72.1874,102000.0
2015-03-20 13:50:00,102.54,102.64,102.51,102.61,143200.0,72.1944,72.2648,72.1733,72.2437,143200.0
2015-03-20 14:00:00,102.6,102.64,102.53,102.61,127700.0,72.2367,72.2648,72.1874,72.2437,127700.0
2015-03-20 14:10:00,102.61,102.63,102.52,102.56,113400.0,72.2437,72.2578,72.1803,72.2085,113400.0
2015-03-20 14:20:00,102.56,102.6,102.31,102.35,213000.0,72.2085,72.2367,72.0325,72.0607,213000.0
2015-03-20 14:30:00,102.36,102.37,102.24,102.29,359300.0,72.0677,72.0747,71.9832,72.0184,359300.0
2015-03-20 14:40:00,102.29,102.41,102.21,102.31,193800.0,72.0184,72.1029,71.9621,72.0325,193800.0
2015-03-20 14:50:00,102.32,102.54,102.29,102.48,163800.0,72.0395,72.1944,72.0184,72.1522,163800.0
2015-03-20 15:00:00,102.49,102.57,102.39,102.55,191700.0,72.1592,72.2156,72.0888,72.2015,191700.0
2015-03-20 15:10:00,102.56,102.57,102.23,102.25,145000.0,72.2085,72.2156,71.9762,71.9903,145000.0
2015-03-20 15:20:00,102.25,102.27,102.04,102.07,217200.0,71.9903,72.0043,71.8424,71.8635,217200.0
2015-03-20 15:30:00,102.07,102.22,102.06,102.21,241000.0,71.8635,71.9691,71.8565,71.9621,241000.0
2015-03-20 15:40:00,102.22,102.3,102.08,102.14,286600.0,71.9691,72.0255,71.8706,71.9128,286600.0
2015-03-20 15:50:00,102.15,102.35,102.14,102.29,750500.0,71.9198,72.0607,71.9128,72.0184,750500.0
2015-03-23 09:30:00,99.78,101.19,99.25,100.92,2039800.0,70.2512,71.2439,69.8781,71.0539,2039800.0
2015-03-23 09:40:00,100.89,101.0,99.84,100.2,786800.0,71.0327,71.1102,70.2935,70.5469,786800.0
2015-03-23 09:50:00,100.2,100.48,99.69,100.02,601200.0,70.5469,70.7441,70.1879,70.4202,601200.0
2015-03-23 10:00:00,100.02,100.66,99.72,100.49,499200.0,70.4202,70.8708,70.209,70.7511,499200.0
2015-03-23 10:10:00,100.49,100.86,100.2,100.51,406700.0,70.7511,71.0116,70.5469,70.7652,406700.0
2015-03-23 10:20:00,100.51,100.78,100.34,100.49,284800.0,70.7652,70.9553,70.6455,70.7511,284800.0
2015-03-23 10:30:00,100.49,100.94,100.47,100.67,275900.0,70.7511,71.0679,70.737,70.8778,275900.0
2015-03-23 10:40:00,100.67,100.69,100.29,100.29,245100.0,70.8778,70.8919,70.6103,70.6103,245100.0
2015-03-23 10:50:00,100.29,100.54,100.0,100.12,275600.0,70.6103,70.7863,70.4061,70.4906,275600.0
2015-03-23 11:00:00,100.13,100.4,100.04,100.36,198100.0,70.4976,70.6877,70.4343,70.6596,198100.0
2015-03-23 11:10:00,100.36,100.4,100.05,100.22,241700.0,70.6596,70.6877,70.4413,70.561,241700.0
2015-03-23 11:20:00,100.24,100.52,100.24,100.42,177500.0,70.5751,70.7722,70.5751,70.7018,177500.0
2015-03-23 11:30:00,100.43,100.51,100.23,100.45,123200.0,70.7089,70.7652,70.568,70.7229,123200.0
2015-03-23 11:40:00,100.46,100.51,100.17,100.22,212600.0,70.73,70.7652,70.5258,70.561,212600.0
2015-03-23 11:50:00,100.22,100.47,100.18,100.45,194800.0,70.561,70.737,70.5328,70.7229,194800.0
2015-03-23 12:00:00,100.44,100.52,100.31,100.38,127300.0,70.7159,70.7722,70.6244,70.6737,127300.0
2015-03-23 12:10:00,100.36,100.38,100.08,100.16,140000.0,70.6596,70.6737,70.4624,70.5188,140000.0
2015-03-23 12:20:00,100.15,100.27,100.14,100.22,115800.0,70.5117,70.5962,70.5047,70.561,115800.0
2015-03-23 12:30:00,100.21,100.48,100.19,100.37,127700.0,70.554,70.7441,70.5399,70.6666,127700.0
2015-03-23 12:40:00,100.38,100.74,100.38,100.69,190500.0,70.6737,70.9271,70.6737,70.8919,190500.0
2015-03-23 12:50:00,100.69,100.82,100.41,100.6,178600.0,70.8919,70.9834,70.6948,70.8286,178600.0
2015-03-23 13:00:00,100.59,100.69,100.2,100.28,146800.0,70.8215,70.8919,70.5469,70.6033,146800.0
2015-03-23 13:10:00,100.28,100.48,100.23,100.47,109700.0,70.6033,70.7441,70.568,70.737,109700.0
2015-03-23 13:20:00,100.47,100.48,100.23,100.24,91600.0,70.737,70.7441,70.568,70.5751,91600.0
2015-03-23 13:30:00,100.24,100.39,100.2,100.32,206100.0,70.5751,70.6807,70.5469,70.6314,206100.0
2015-03-23 13:40:00,100.32,100.44,100.24,100.3,111200.0,70.6314,70.7159,70.5751,70.6173,111200.0
2015-03-23 13:50:00,100.31,100.41,100.24,100.35,149500.0,70.6244,70.6948,70.5751,70.6525,149500.0
2015-03-23 14:00:00,100.35,100.45,100.3,100.44,111500.0,70.6525,70.7229,70.6173,70.7159,111500.0
2015-03-23 14:10:00,100.45,100.66,100.41,100.58,177700.0,70.7229,70.8708,70.6948,70.8145,177700.0
2015-03-23 14:20:00,100.6,100.62,100.41,100.57,198200.0,70.8286,70.8426,70.6948,70.8074,198200.0
2015-03-23 14:30:00,100.58,100.75,100.5,100.64,147700.0,70.8145,70.9342,70.7581,70.8567,147700.0
2015-03-23 14:40:00,100.64,100.71,100.43,100.46,155600.0,70.8567,70.906,70.7089,70.73,155600.0
2015-03-23 14:50:00,100.46,100.62,100.43,100.58,168900.0,70.73,70.8426,70.7089,70.8145,168900.0
2015-03-23 15:00:00,100.58,100.59,100.35,100.51,165700.0,70.8145,70.8215,70.6525,70.7652,165700.0
2015-03-23 15:10:00,100.51,100.63,100.48,100.62,139800.0,70.7652,70.8497,70.7441,70.8426,139800.0
2015-03-23 15:20:00,100.62,100.75,100.6,100.64,172900.0,70.8426,70.9342,70.8286,70.8567,172900.0
2015-03-23 15:30:00,100.65,100.7,100.52,100.61,256400.0,70.8638,70.899,70.7722,70.8356,256400.0
2015-03-23 15:40:00,100.6,100.61,100.45,100.48,263900.0,70.8286,70.8356,70.7229,70.7441,263900.0
2015-03-23 15:50:00,100.49,100.52,100.2,100.24,777200.0,70.7511,70.7722,70.5469,70.5751,777200.0
2015-03-24 09:30:00,100.49,100.69,100.07,100.49,539700.0,70.7511,70.8919,70.4554,70.7511,539700.0
2015-03-24 09:40:00,100.49,100.65,100.19,100.48,253600.0,70.7511,70.8638,70.5399,70.7441,253600.0
2015-03-24 09:50:00,100.48,100.69,100.38,100.61,290200.0,70.7441,70.8919,70.6737,70.8356,290200.0
2015-03-24 10:00:00,100.61,101.23,100.61,100.99,402800.0,70.8356,71.2721,70.8356,71.1031,402800.0
2015-03-24 10:10:00,101.0,101.2,100.92,101.14,247100.0,71.1102,71.251,71.0539,71.2087,247100.0
2015-03-24 10:20:00,101.14,101.39,101.09,101.29,318900.0,71.2087,71.3848,71.1735,71.3144,318900.0
2015-03-24 10:30:00,101.3,101.9,101.25,101.88,317300.0,71.3214,71.7438,71.2862,71.7297,317300.0
2015-03-24 10:40:00,101.87,102.2,101.85,101.98,437000.0,71.7227,71.955,71.7086,71.8002,437000.0
2015-03-24 10:50:00,101.98,102.21,101.98,102.12,380900.0,71.8002,71.9621,71.8002,71.8987,380900.0
2015-03-24 11:00:00,102.11,102.23,102.04,102.22,355000.0,71.8917,71.9762,71.8424,71.9691,355000.0
2015-03-24 11:10:00,102.22,102.35,102.15,102.34,278200.0,71.9691,72.0607,71.9198,72.0536,278200.0
2015-03-24 11:20:00,102.35,102.37,102.1,102.21,179800.0,72.0607,72.0747,71.8846,71.9621,179800.0
2015-03-24 11:30:00,102.22,102.42,102.2,102.4,175500.0,71.9691,72.1099,71.955,72.0959,175500.0
2015-03-24 11:40:00,102.4,102.64,102.35,102.59,222100.0,72.0959,72.2648,72.0607,72.2296,222100.0
2015-03-24 11:50:00,102.59,102.85,102.59,102.79,273400.0,72.2296,72.4127,72.2296,72.3704,273400.0
2015-03-24 12:00:00,102.78,102.83,102.63,102.68,202900.0,72.3634,72.3986,72.2578,72.293,202900.0
2015-03-24 12:10:00,102.68,102.82,102.56,102.69,176200.0,72.293,72.3916,72.2085,72.3,176200.0
2015-03-24 12:20:00,102.68,102.76,102.25,102.29,363200.0,72.293,72.3493,71.9903,72.0184,363200.0
2015-03-24 12:30:00,102.27,102.36,102.05,102.06,252400.0,72.0043,72.0677,71.8494,71.8565,252400.0
2015-03-24 12:40:00,102.05,102.44,102.0,102.33,194700.0,71.8494,72.124,71.8142,72.0466,194700.0
2015-03-24 12:50:00,102.31,102.33,101.59,101.82,233400.0,72.0325,72.0466,71.5256,71.6875,233400.0
2015-03-24 13:00:00,101.8,102.08,101.57,101.89,336900.0,71.6734,71.8706,71.5115,71.7368,336900.0
2015-03-24 13:10:00,101.89,102.04,101.7,101.93,153100.0,71.7368,71.8424,71.603,71.765,153100.0
2015-03-24 13:20:00,101.94,101.95,101.38,101.4,190400.0,71.772,71.779,71.3777,71.3918,190400.0
2015-03-24 13:30:00,101.41,101.76,101.27,101.68,162000.0,71.3988,71.6453,71.3003,71.5889,162000.0
2015-03-24 13:40:00,101.66,101.81,101.55,101.73,127300.0,71.5749,71.6805,71.4974,71.6241,127300.0
2015-03-24 13:50:00,101.74,101.95,101.65,101.87,137400.0,71.6312,71.779,71.5678,71.7227,137400.0
2015-03-24 14:00:00,101.89,101.89,101.44,101.58,134700.0,71.7368,71.7368,71.42,71.5185,134700.0
2015-03-24 14:10:00,101.57,101.8,101.34,101.36,153200.0,71.5115,71.6734,71.3496,71.3636,153200.0
2015-03-24 14:20:00,101.35,101.58,101.26,101.38,152500.0,71.3566,71.5185,71.2932,71.3777,152500.0
2015-03-24 14:30:00,101.36,101.56,101.25,101.55,145600.0,71.3636,71.5044,71.2862,71.4974,145600.0
2015-03-24 14:40:00,101.56,101.78,101.51,101.74,122500.0,71.5044,71.6593,71.4692,71.6312,122500.0
2015-03-24 14:50:00,101.74,101.74,101.51,101.58,110700.0,71.6312,71.6312,71.4692,71.5185,110700.0
2015-03-24 15:00:00,101.59,101.85,101.48,101.78,187200.0,71.5256,71.7086,71.4481,71.6593,187200.0
2015-03-24 15:10:00,101.79,101.94,101.76,101.8,164500.0,71.6664,71.772,71.6453,71.6734,164500.0
2015-03-24 15:20:00,101.8,101.8,101.38,101.53,202100.0,71.6734,71.6734,71.3777,71.4833,202100.0
2015-03-24 15:30:00,101.52,101.75,101.48,101.69,245500.0,71.4763,71.6382,71.4481,71.596,245500.0
2015-03-24 15:40:00,101.67,101.72,101.4,101.43,259700.0,71.5819,71.6171,71.3918,71.4129,259700.0
2015-03-24 15:50:00,101.43,101.54,101.37,101.42,414500.0,71.4129,71.4904,71.3707,71.4059,414500.0
2015-03-25 09:30:00,101.99,102.97,101.93,102.2,834700.0,71.8072,72.4972,71.765,71.955,834700.0
2015-03-25 09:40:00,102.17,102.79,102.13,102.25,350200.0,71.9339,72.3704,71.9058,71.9903,350200.0
2015-03-25 09:50:00,102.21,102.54,102.2,102.38,307100.0,71.9621,72.1944,71.955,72.0818,307100.0
2015-03-25 10:00:00,102.38,102.88,102.26,102.8,417100.0,72.0818,72.4338,71.9973,72.3775,417100.0
2015-03-25 10:10:00,102.8,103.11,102.76,102.88,631400.0,72.3775,72.5957,72.3493,72.4338,631400.0
2015-03-25 10:20:00,102.87,103.0,102.5,102.52,380400.0,72.4268,72.5183,72.1663,72.1803,380400.0
2015-03-25 10:30:00,102.53,102.72,102.18,102.2,311000.0,72.1874,72.3212,71.941,71.955,311000.0
2015-03-25 10:40:00,102.18,102.26,101.93,102.12,456700.0,71.941,71.9973,71.765,71.8987,456700.0
2015-03-25 10:50:00,102.15,102.35,101.92,102.33,212100.0,71.9198,72.0607,71.7579,72.0466,212100.0
2015-03-25 11:00:00,102.32,102.36,101.97,102.01,163000.0,72.0395,72.0677,71.7931,71.8213,163000.0
2015-03-25 11:10:00,102.03,102.1,101.45,101.54,251400.0,71.8354,71.8846,71.427,71.4904,251400.0
2015-03-25 11:20:00,101.57,101.6,100.93,101.1,540200.0,71.5115,71.5326,71.0609,71.1806,540200.0
2015-03-25 11:30:00,101.06,101.1,100.54,100.54,229600.0,71.1524,71.1806,70.7863,70.7863,229600.0
2015-03-25 11:40:00,100.58,100.76,100.26,100.68,293700.0,70.8145,70.9412,70.5892,70.8849,293700.0
2015-03-25 11:50:00,100.67,100.92,100.47,100.84,226900.0,70.8778,71.0539,70.737,70.9975,226900.0
2015-03-25 12:00:00,100.86,101.05,100.71,100.82,241300.0,71.0116,71.1454,70.906,70.9834,241300.0
2015-03-25 12:10:00,100.81,101.1,100.63,100.77,174300.0,70.9764,71.1806,70.8497,70.9482,174300.0
2015-03-25 12:20:00,100.77,100.79,100.52,100.67,174600.0,70.9482,70.9623,70.7722,70.8778,174600.0
2015-03-25 12:30:00,100.69,100.69,100.21,100.36,239400.0,70.8919,70.8919,70.554,70.6596,239400.0
2015-03-25 12:40:00,100.39,100.39,99.8,100.1,415100.0,70.6807,70.6807,70.2653,70.4765,415100.0
2015-03-25 12:50:00,100.13,100.46,100.12,100.26,137600.0,70.4976,70.73,70.4906,70.5892,137600.0
2015-03-25 13:00:00,100.26,100.41,100.17,100.23,133400.0,70.5892,70.6948,70.5258,70.568,133400.0
2015-03-25 13:10:00,100.24,100.27,99.92,100.05,232000.0,70.5751,70.5962,70.3498,70.4413,232000.0
2015-03-25 13:20:00,100.02,100.19,99.85,100.1,261300.0,70.4202,70.5399,70.3005,70.4765,261300.0
2015-03-25 13:30:00,100.04,100.12,99.78,99.96,193100.0,70.4343,70.4906,70.2512,70.378,193100.0
2015-03-25 13:40:00,99.98,100.14,99.91,100.07,180800.0,70.392,70.5047,70.3427,70.4554,180800.0
2015-03-25 13:50:00,100.08,100.29,100.05,100.08,193300.0,70.4624,70.6103,70.4413,70.4624,193300.0
2015-03-25 14:00:00,100.07,100.35,100.02,100.18,147000.0,70.4554,70.6525,70.4202,70.5328,147000.0
2015-03-25 14:10:00,100.17,100.27,100.0,100.08,182300.0,70.5258,70.5962,70.4061,70.4624,182300.0
2015-03-25 14:20:00,100.08,100.71,100.06,100.69,181800.0,70.4624,70.906,70.4484,70.8919,181800.0
2015-03-25 14:30:00,100.68,100.71,100.24,100.26,201000.0,70.8849,70.906,70.5751,70.5892,201000.0
2015-03-25 14:40:00,100.26,100.35,100.18,100.3,106300.0,70.5892,70.6525,70.5328,70.6173,106300.0
2015-03-25 14:50:00,100.3,100.52,100.21,100.22,134000.0,70.6173,70.7722,70.554,70.561,134000.0
2015-03-25 15:00:00,100.22,100.33,100.04,100.06,187300.0,70.561,70.6385,70.4343,70.4484,187300.0
2015-03-25 15:10:00,100.07,100.39,100.05,100.33,214600.0,70.4554,70.6807,70.4413,70.6385,214600.0
2015-03-25 15:20:00,100.32,100.35,100.06,100.13,242400.0,70.6314,70.6525,70.4484,70.4976,242400.0
2015-03-25 15:30:00,100.13,100.24,100.11,100.17,329600.0,70.4976,70.5751,70.4836,70.5258,329600.0
2015-03-25 15:40:00,100.17,100.17,99.97,100.03,498000.0,70.5258,70.5258,70.385,70.4272,498000.0
2015-03-25 15:50:00,100.02,100.03,99.86,99.86,878300.0,70.4202,70.4272,70.3075,70.3075,878300.0
2015-03-26 09:30:00,99.13,100.03,98.59,100.03,923500.0,69.7936,70.4272,69.4134,70.4272,923500.0
2015-03-26 09:40:00,100.03,100.9,100.02,100.77,519700.0,70.4272,71.0398,70.4202,70.9482,519700.0
2015-03-26 09:50:00,100.82,101.04,99.75,99.79,400200.0,70.9834,71.1383,70.2301,70.2583,400200.0
2015-03-26 10:00:00,99.81,100.32,99.55,99.7,311100.0,70.2723,70.6314,70.0893,70.1949,311100.0
2015-03-26 10:10:00,99.68,100.27,99.48,100.24,367800.0,70.1808,70.5962,70.04,70.5751,367800.0
2015-03-26 10:20:00,100.23,100.59,100.1,100.16,221700.0,70.568,70.8215,70.4765,70.5188,221700.0
2015-03-26 10:30:00,100.14,100.74,99.84,100.38,244200.0,70.5047,70.9271,70.2935,70.6737,244200.0
2015-03-26 10:40:00,100.4,100.64,100.0,100.21,149500.0,70.6877,70.8567,70.4061,70.554,149500.0
2015-03-26 10:50:00,100.2,100.28,99.71,100.24,264000.0,70.5469,70.6033,70.2019,70.5751,264000.0
2015-03-26 11:00:00,100.27,100.35,99.96,100.22,249900.0,70.5962,70.6525,70.378,70.561,249900.0
2015-03-26 11:10:00,100.23,100.25,99.75,99.86,192500.0,70.568,70.5821,70.2301,70.3075,192500.0
2015-03-26 11:20:00,99.86,100.21,99.8,99.99,145600.0,70.3075,70.554,70.2653,70.3991,145600.0
2015-03-26 11:30:00,99.97,100.59,99.84,100.54,186900.0,70.385,70.8215,70.2935,70.7863,186900.0
2015-03-26 11:40:00,100.55,100.61,100.12,100.25,162900.0,70.7933,70.8356,70.4906,70.5821,162900.0
2015-03-26 11:50:00,100.26,100.37,100.11,100.29,113100.0,70.5892,70.6666,70.4836,70.6103,113100.0
2015-03-26 12:00:00,100.3,100.45,100.15,100.21,123200.0,70.6173,70.7229,70.5117,70.554,123200.0
2015-03-26 12:10:00,100.2,100.59,100.16,100.41,126800.0,70.5469,70.8215,70.5188,70.6948,126800.0
2015-03-26 12:20:00,100.42,100.46,100.07,100.24,117000.0,70.7018,70.73,70.4554,70.5751,117000.0
2015-03-26 12:30:00,100.25,100.51,100.24,100.41,108200.0,70.5821,70.7652,70.5751,70.6948,108200.0
2015-03-26 12:40:00,100.42,100.51,100.26,100.48,103400.0,70.7018,70.7652,70.5892,70.7441,103400.0
2015-03-26 12:50:00,100.49,100.82,100.46,100.73,173000.0,70.7511,70.9834,70.73,70.9201,173000.0
2015-03-26 13:00:00,100.72,100.81,100.56,100.78,103600.0,70.913,70.9764,70.8004,70.9553,103600.0
2015-03-26 13:10:00,100.79,100.89,100.44,100.62,87500.0,70.9623,71.0327,70.7159,70.8426,87500.0
2015-03-26 13:20:00,100.61,100.79,100.5,100.78,74800.0,70.8356,70.9623,70.7581,70.9553,74800.0
2015-03-26 13:30:00,100.78,100.92,100.64,100.91,141700.0,70.9553,71.0539,70.8567,71.0468,141700.0
2015-03-26 13:40:00,100.92,101.71,100.92,101.58,384600.0,71.0539,71.6101,71.0539,71.5185,384600.0
2015-03-26 13:50:00,101.58,101.82,101.52,101.6,182900.0,71.5185,71.6875,71.4763,71.5326,182900.0
2015-03-26 14:00:00,101.59,101.62,101.12,101.2,160300.0,71.5256,71.5467,71.1947,71.251,160300.0
2015-03-26 14:10:00,101.22,101.56,101.06,101.45,187700.0,71.2651,71.5044,71.1524,71.427,187700.0
2015-03-26 14:20:00,101.45,101.67,101.19,101.2,164500.0,71.427,71.5819,71.2439,71.251,164500.0
2015-03-26 14:30:00,101.2,101.57,101.19,101.41,133200.0,71.251,71.5115,71.2439,71.3988,133200.0
2015-03-26 14:40:00,101.41,101.55,101.2,101.21,93500.0,71.3988,71.4974,71.251,71.258,93500.0
2015-03-26 14:50:00,101.21,101.34,100.99,101.01,184100.0,71.258,71.3496,71.1031,71.1172,184100.0
2015-03-26 15:00:00,101.0,101.17,100.98,101.09,131200.0,71.1102,71.2299,71.0961,71.1735,131200.0
2015-03-26 15:10:00,101.1,101.38,101.04,101.22,164700.0,71.1806,71.3777,71.1383,71.2651,164700.0
2015-03-26 15:20:00,101.24,101.42,101.14,101.28,183500.0,71.2791,71.4059,71.2087,71.3073,183500.0
2015-03-26 15:30:00,101.27,101.55,101.21,101.28,206900.0,71.3003,71.4974,71.258,71.3073,206900.0
2015-03-26 15:40:00,101.27,101.48,101.13,101.48,209600.0,71.3003,71.4481,71.2017,71.4481,209600.0
2015-03-26 15:50:00,101.43,101.47,101.0,101.07,606100.0,71.4129,71.4411,71.1102,71.1595,606100.0
2015-03-27 09:30:00,101.0,102.1,100.9,101.63,613000.0,71.1102,71.8846,71.0398,71.5537,613000.0
2015-03-27 09:40:00,101.64,101.78,101.07,101.36,177000.0,71.5608,71.6593,71.1595,71.3636,177000.0
2015-03-27 09:50:00,101.34,101.61,101.22,101.41,137100.0,71.3496,71.5397,71.2651,71.3988,137100.0
2015-03-27 10:00:00,101.39,101.86,101.39,101.73,205900.0,71.3848,71.7157,71.3848,71.6241,205900.0
2015-03-27 10:10:00,101.73,101.93,101.01,101.17,213200.0,71.6241,71.765,71.1172,71.2299,213200.0
2015-03-27 10:20:00,101.18,101.55,101.17,101.26,156500.0,71.2369,71.4974,71.2299,71.2932,156500.0
2015-03-27 10:30:00,101.22,101.63,101.15,101.5,203100.0,71.2651,71.5537,71.2158,71.4622,203100.0
2015-03-27 10:40:00,101.49,101.68,101.49,101.56,115900.0,71.4552,71.5889,71.4552,71.5044,115900.0
2015-03-27 10:50:00,101.56,101.92,101.49,101.9,145000.0,71.5044,71.7579,71.4552,71.7438,145000.0
2015-03-27 11:00:00,101.88,102.02,101.78,101.99,294300.0,71.7297,71.8283,71.6593,71.8072,294300.0
2015-03-27 11:10:00,101.97,102.06,101.85,101.89,193900.0,71.7931,71.8565,71.7086,71.7368,193900.0
2015-03-27 11:20:00,101.89,102.01,101.66,101.79,156500.0,71.7368,71.8213,71.5749,71.6664,156500.0
2015-03-27 11:30:00,101.8,102.01,101.75,101.83,82500.0,71.6734,71.8213,71.6382,71.6945,82500.0
2015-03-27 11:40:00,101.82,101.92,101.71,101.87,129700.0,71.6875,71.7579,71.6101,71.7227,129700.0
2015-03-27 11:50:00,101.87,101.89,101.49,101.69,94900.0,71.7227,71.7368,71.4552,71.596,94900.0
2015-03-27 12:00:00,101.71,101.92,101.59,101.89,67700.0,71.6101,71.7579,71.5256,71.7368,67700.0
2015-03-27 12:10:00,101.86,101.89,101.6,101.61,119200.0,71.7157,71.7368,71.5326,71.5397,119200.0
2015-03-27 12:20:00,101.61,101.88,101.59,101.76,105700.0,71.5397,71.7297,71.5256,71.6453,105700.0
2015-03-27 12:30:00,101.75,101.93,101.64,101.82,113700.0,71.6382,71.765,71.5608,71.6875,113700.0
2015-03-27 12:40:00,101.81,101.91,101.7,101.71,78100.0,71.6805,71.7509,71.603,71.6101,78100.0
2015-03-27 12:50:00,101.74,101.86,101.71,101.81,64600.0,71.6312,71.7157,71.6101,71.6805,64600.0
2015-03-27 13:00:00,101.82,102.0,101.73,101.8,160400.0,71.6875,71.8142,71.6241,71.6734,160400.0
2015-03-27 13:10:00,101.8,101.85,101.59,101.7,94000.0,71.6734,71.7086,71.5256,71.603,94000.0
2015-03-27 13:20:00,101.72,101.84,101.51,101.52,62300.0,71.6171,71.7016,71.4692,71.4763,62300.0
2015-03-27 13:30:00,101.53,101.67,101.49,101.63,110900.0,71.4833,71.5819,71.4552,71.5537,110900.0
2015-03-27 13:40:00,101.64,101.66,101.27,101.38,116000.0,71.5608,71.5749,71.3003,71.3777,116000.0
2015-03-27 13:50:00,101.38,101.51,101.35,101.39,114900.0,71.3777,71.4692,71.3566,71.3848,114900.0
2015-03-27 14:00:00,101.39,101.46,101.16,101.39,126700.0,71.3848,71.434,71.2228,71.3848,126700.0
2015-03-27 14:10:00,101.39,101.42,101.03,101.23,196500.0,71.3848,71.4059,71.1313,71.2721,196500.0
2015-03-27 14:20:00,101.21,101.33,101.11,101.18,116500.0,71.258,71.3425,71.1876,71.2369,116500.0
2015-03-27 14:30:00,101.21,101.28,101.14,101.17,75700.0,71.258,71.3073,71.2087,71.2299,75700.0
2015-03-27 14:40:00,101.19,101.38,101.15,101.34,128300.0,71.2439,71.3777,71.2158,71.3496,128300.0
2015-03-27 14:50:00,101.35,101.47,101.26,101.44,115100.0,71.3566,71.4411,71.2932,71.42,115100.0
2015-03-27 15:00:00,101.44,101.58,101.42,101.5,124200.0,71.42,71.5185,71.4059,71.4622,124200.0
2015-03-27 15:10:00,101.5,101.59,101.44,101.46,186400.0,71.4622,71.5256,71.42,71.434,186400.0
2015-03-27 15:20:00,101.46,101.55,101.42,101.45,135100.0,71.434,71.4974,71.4059,71.427,135100.0
2015-03-27 15:30:00,101.45,101.55,101.4,101.47,218100.0,71.427,71.4974,71.3918,71.4411,218100.0
2015-03-27 15:40:00,101.47,101.52,101.15,101.24,235500.0,71.4411,71.4763,71.2158,71.2791,235500.0
2015-03-27 15:50:00,101.24,101.31,100.99,101.02,725600.0,71.2791,71.3284,71.1031,71.1243,725600.0
2015-03-30 09:30:00,101.12,101.66,100.65,101.16,529800.0,71.1947,71.5749,70.8638,71.2228,529800.0
2015-03-30 09:40:00,101.17,101.49,100.85,101.33,279800.0,71.2299,71.4552,71.0046,71.3425,279800.0
2015-03-30 09:50:00,101.35,101.4,100.92,101.02,210500.0,71.3566,71.3918,71.0539,71.1243,210500.0
2015-03-30 10:00:00,101.06,101.29,100.62,100.68,289000.0,71.1524,71.3144,70.8426,70.8849,289000.0
2015-03-30 10:10:00,100.66,100.9,100.59,100.64,232200.0,70.8708,71.0398,70.8215,70.8567,232200.0
2015-03-30 10:20:00,100.67,100.75,100.42,100.46,198600.0,70.8778,70.9342,70.7018,70.73,198600.0
2015-03-30 10:30:00,100.45,100.89,100.4,100.73,187600.0,70.7229,71.0327,70.6877,70.9201,187600.0
2015-03-30 10:40:00,100.71,100.74,100.41,100.44,183200.0,70.906,70.9271,70.6948,70.7159,183200.0
2015-03-30 10:50:00,100.44,100.56,100.23,100.31,243800.0,70.7159,70.8004,70.568,70.6244,243800.0
2015-03-30 11:00:00,100.34,100.34,99.82,100.07,423700.0,70.6455,70.6455,70.2794,70.4554,423700.0
2015-03-30 11:10:00,100.06,100.38,99.93,99.95,243400.0,70.4484,70.6737,70.3568,70.3709,243400.0
2015-03-30 11:20:00,99.96,100.24,99.93,100.18,166200.0,70.378,70.5751,70.3568,70.5328,166200.0
2015-03-30 11:30:00,100.18,100.18,99.83,99.86,252700.0,70.5328,70.5328,70.2864,70.3075,252700.0
2015-03-30 11:40:00,99.86,99.97,99.75,99.87,208500.0,70.3075,70.385,70.2301,70.3146,208500.0
2015-03-30 11:50:00,99.85,99.97,99.63,99.97,194000.0,70.3005,70.385,70.1456,70.385,194000.0
2015-03-30 12:00:00,99.97,100.0,99.76,99.8,171600.0,70.385,70.4061,70.2371,70.2653,171600.0
2015-03-30 12:10:00,99.77,100.01,99.57,99.91,269800.0,70.2442,70.4132,70.1034,70.3427,269800.0
2015-03-30 12:20:00,99.92,99.93,99.67,99.84,107600.0,70.3498,70.3568,70.1738,70.2935,107600.0
2015-03-30 12:30:00,99.84,99.87,99.71,99.77,139300.0,70.2935,70.3146,70.2019,70.2442,139300.0
2015-03-30 12:40:00,99.77,100.01,99.75,100.0,154600.0,70.2442,70.4132,70.2301,70.4061,154600.0
2015-03-30 12:50:00,99.99,100.0,99.82,99.94,135000.0,70.3991,70.4061,70.2794,70.3639,135000.0
2015-03-30 13:00:00,99.94,100.0,99.81,99.9,159700.0,70.3639,70.4061,70.2723,70.3357,159700.0
2015-03-30 13:10:00,99.88,100.0,99.84,99.97,115500.0,70.3216,70.4061,70.2935,70.385,115500.0
2015-03-30 13:20:00,99.98,100.14,99.93,100.08,206500.0,70.392,70.5047,70.3568,70.4624,206500.0
2015-03-30 13:30:00,100.09,100.15,99.94,99.98,116900.0,70.4695,70.5117,70.3639,70.392,116900.0
2015-03-30 13:40:00,99.98,100.19,99.97,100.16,95400.0,70.392,70.5399,70.385,70.5188,95400.0
2015-03-30 13:50:00,100.15,100.18,99.97,100.17,112800.0,70.5117,70.5328,70.385,70.5258,112800.0
2015-03-30 14:00:00,100.16,100.26,100.08,100.12,144000.0,70.5188,70.5892,70.4624,70.4906,144000.0
2015-03-30 14:10:00,100.13,100.29,100.05,100.21,167800.0,70.4976,70.6103,70.4413,70.554,167800.0
2015-03-30 14:20:00,100.2,100.22,100.07,100.15,132600.0,70.5469,70.561,70.4554,70.5117,132600.0
2015-03-30 14:30:00,100.14,100.2,100.07,100.1,102600.0,70.5047,70.5469,70.4554,70.4765,102600.0
2015-03-30 14:40:00,100.1,100.19,99.93,100.08,177800.0,70.4765,70.5399,70.3568,70.4624,177800.0
2015-03-30 14:50:00,100.07,100.18,100.03,100.15,170500.0,70.4554,70.5328,70.4272,70.5117,170500.0
2015-03-30 15:00:00,100.16,100.27,100.13,100.23,101500.0,70.5188,70.5962,70.4976,70.568,101500.0
2015-03-30 15:10:00,100.24,100.35,100.2,100.34,158600.0,70.5751,70.6525,70.5469,70.6455,158600.0
2015-03-30 15:20:00,100.33,100.34,100.13,100.28,154400.0,70.6385,70.6455,70.4976,70.6033,154400.0
2015-03-30 15:30:00,100.27,100.37,100.16,100.32,226600.0,70.5962,70.6666,70.5188,70.6314,226600.0
2015-03-30 15:40:00,100.33,100.47,100.25,100.44,288500.0,70.6385,70.737,70.5821,70.7159,288500.0
2015-03-30 15:50:00,100.44,100.8,100.44,100.68,662400.0,70.7159,70.9694,70.7159,70.8849,662400.0
2015-03-31 09:30:00,99.97,100.2,99.55,99.74,479500.0,70.385,70.5469,70.0893,70.2231,479500.0
2015-03-31 09:40:00,99.72,99.74,99.15,99.27,459500.0,70.209,70.2231,69.8077,69.8921,459500.0
2015-03-31 09:50:00,99.28,99.29,98.87,99.15,672100.0,69.8992,69.9062,69.6105,69.8077,672100.0
2015-03-31 10:00:00,99.18,99.29,99.0,99.13,340000.0,69.8288,69.9062,69.7021,69.7936,340000.0
2015-03-31 10:10:00,99.14,99.15,98.69,98.82,573000.0,69.8006,69.8077,69.4838,69.5753,573000.0
2015-03-31 10:20:00,98.81,99.07,98.76,98.86,271100.0,69.5683,69.7513,69.5331,69.6035,271100.0
2015-03-31 10:30:00,98.85,99.38,98.84,99.2,233600.0,69.5964,69.9696,69.5894,69.8429,233600.0
2015-03-31 10:40:00,99.2,99.29,99.14,99.26,165300.0,69.8429,69.9062,69.8006,69.8851,165300.0
2015-03-31 10:50:00,99.26,99.36,99.16,99.22,151400.0,69.8851,69.9555,69.8147,69.8569,151400.0
2015-03-31 11:00:00,99.21,99.21,98.9,99.07,247500.0,69.8499,69.8499,69.6316,69.7513,247500.0
2015-03-31 11:10:00,99.07,99.31,99.03,99.25,180300.0,69.7513,69.9203,69.7232,69.8781,180300.0
2015-03-31 11:20:00,99.24,99.26,99.02,99.08,245200.0,69.871,69.8851,69.7161,69.7584,245200.0
2015-03-31 11:30:00,99.09,99.14,98.97,98.99,155700.0,69.7654,69.8006,69.6809,69.695,155700.0
2015-03-31 11:40:00,98.99,99.01,98.78,98.9,227400.0,69.695,69.7091,69.5472,69.6316,227400.0
2015-03-31 11:50:00,98.89,99.02,98.85,98.89,131100.0,69.6246,69.7161,69.5964,69.6246,131100.0
2015-03-31 12:00:00,98.88,98.97,98.78,98.87,208700.0,69.6176,69.6809,69.5472,69.6105,208700.0
2015-03-31 12:10:00,98.86,98.98,98.8,98.84,154000.0,69.6035,69.688,69.5612,69.5894,154000.0
2015-03-31 12:20:00,98.86,98.97,98.76,98.79,173900.0,69.6035,69.6809,69.5331,69.5542,173900.0
2015-03-31 12:30:00,98.8,98.93,98.7,98.75,174200.0,69.5612,69.6528,69.4908,69.526,174200.0
2015-03-31 12:40:00,98.77,98.85,98.71,98.78,108700.0,69.5401,69.5964,69.4979,69.5472,108700.0
2015-03-31 12:50:00,98.79,98.85,98.69,98.82,234500.0,69.5542,69.5964,69.4838,69.5753,234500.0
2015-03-31 13:00:00,98.82,98.94,98.76,98.86,129900.0,69.5753,69.6598,69.5331,69.6035,129900.0
2015-03-31 13:10:00,98.87,98.87,98.78,98.83,96600.0,69.6105,69.6105,69.5472,69.5824,96600.0
2015-03-31 13:20:00,98.84,98.96,98.76,98.91,85800.0,69.5894,69.6739,69.5331,69.6387,85800.0
2015-03-31 13:30:00,98.91,99.0,98.83,98.89,105100.0,69.6387,69.7021,69.5824,69.6246,105100.0
2015-03-31 13:40:00,98.89,98.97,98.54,98.55,351100.0,69.6246,69.6809,69.3782,69.3852,351100.0
2015-03-31 13:50:00,98.54,98.9,98.38,98.8,617400.0,69.3782,69.6316,69.2655,69.5612,617400.0
2015-03-31 14:00:00,98.78,98.96,98.66,98.84,211400.0,69.5472,69.6739,69.4627,69.5894,211400.0
2015-03-31 14:10:00,98.84,98.9,98.76,98.82,119700.0,69.5894,69.6316,69.5331,69.5753,119700.0
2015-03-31 14:20:00,98.82,99.1,98.79,98.99,292400.0,69.5753,69.7725,69.5542,69.695,292400.0
2015-03-31 14:30:00,98.99,99.09,98.91,99.06,166600.0,69.695,69.7654,69.6387,69.7443,166600.0
2015-03-31 14:40:00,99.06,99.17,98.89,99.02,252300.0,69.7443,69.8217,69.6246,69.7161,252300.0
2015-03-31 14:50:00,99.0,99.08,98.81,99.05,175000.0,69.7021,69.7584,69.5683,69.7373,175000.0
2015-03-31 15:00:00,99.05,99.16,98.8,98.83,239800.0,69.7373,69.8147,69.5612,69.5824,239800.0
2015-03-31 15:10:00,98.83,98.88,98.41,98.43,247600.0,69.5824,69.6176,69.2867,69.3007,247600.0
2015-03-31 15:20:00,98.44,98.55,98.2,98.33,348400.0,69.3078,69.3852,69.1388,69.2303,348400.0
2015-03-31 15:30:00,98.31,98.46,98.16,98.44,390700.0,69.2163,69.3219,69.1106,69.3078,390700.0
2015-03-31 15:40:00,98.44,98.46,98.18,98.33,397200.0,69.3078,69.3219,69.1247,69.2303,397200.0
2015-03-31 15:50:00,98.32,98.34,98.07,98.16,835100.0,69.2233,69.2374,69.0473,69.1106,835100.0
2015-04-01 09:30:00,98.16,98.16,96.55,96.59,1050900.0,69.1106,69.1106,67.9771,68.0053,1050900.0
2015-04-01 09:40:00,96.57,96.71,96.1,96.23,872000.0,67.9912,68.0898,67.6603,67.7518,872000.0
2015-04-01 09:50:00,96.23,96.64,95.38,96.1,993600.0,67.7518,68.0405,67.1534,67.6603,993600.0
2015-04-01 10:00:00,96.03,96.2,95.76,96.11,490700.0,67.611,67.7307,67.4209,67.6673,490700.0
2015-04-01 10:10:00,96.11,96.52,95.8,96.44,451300.0,67.6673,67.956,67.4491,67.8997,451300.0
2015-04-01 10:20:00,96.41,96.48,95.92,95.99,330800.0,67.8785,67.9278,67.5335,67.5828,330800.0
2015-04-01 10:30:00,96.0,96.04,95.7,95.81,334800.0,67.5899,67.618,67.3787,67.4561,334800.0
2015-04-01 10:40:00,95.8,96.22,95.77,96.04,295200.0,67.4491,67.7448,67.4279,67.618,295200.0
2015-04-01 10:50:00,96.03,96.52,96.0,96.36,387300.0,67.611,67.956,67.5899,67.8433,387300.0
2015-04-01 11:00:00,96.38,96.39,96.12,96.25,234300.0,67.8574,67.8645,67.6744,67.7659,234300.0
2015-04-01 11:10:00,96.25,96.74,96.18,96.56,365900.0,67.7659,68.1109,67.7166,67.9841,365900.0
2015-04-01 11:20:00,96.56,96.59,96.21,96.41,173100.0,67.9841,68.0053,67.7377,67.8785,173100.0
2015-04-01 11:30:00,96.41,96.95,96.4,96.89,253200.0,67.8785,68.2587,67.8715,68.2165,253200.0
2015-04-01 11:40:00,96.88,96.95,96.35,96.77,218500.0,68.2094,68.2587,67.8363,68.132,218500.0
2015-04-01 11:50:00,96.77,96.94,96.63,96.79,181700.0,68.132,68.2517,68.0334,68.1461,181700.0
2015-04-01 12:00:00,96.78,96.88,96.58,96.59,144100.0,68.139,68.2094,67.9982,68.0053,144100.0
2015-04-01 12:10:00,96.6,96.8,96.27,96.27,285600.0,68.0123,68.1531,67.78,67.78,285600.0
2015-04-01 12:20:00,96.29,96.49,96.27,96.35,200400.0,67.794,67.9349,67.78,67.8363,200400.0
2015-04-01 12:30:00,96.34,96.42,96.1,96.21,205700.0,67.8293,67.8856,67.6603,67.7377,205700.0
2015-04-01 12:40:00,96.22,96.41,96.2,96.4,139600.0,67.7448,67.8785,67.7307,67.8715,139600.0
2015-04-01 12:50:00,96.38,96.65,96.32,96.42,160200.0,67.8574,68.0475,67.8152,67.8856,160200.0
2015-04-01 13:00:00,96.41,96.56,96.32,96.53,115500.0,67.8785,67.9841,67.8152,67.963,115500.0
2015-04-01 13:10:00,96.53,96.64,96.43,96.46,164100.0,67.963,68.0405,67.8926,67.9137,164100.0
2015-04-01 13:20:00,96.45,96.82,96.36,96.81,180000.0,67.9067,68.1672,67.8433,68.1602,180000.0
2015-04-01 13:30:00,96.81,96.93,96.81,96.9,192700.0,68.1602,68.2446,68.1602,68.2235,192700.0
2015-04-01 13:40:00,96.91,97.15,96.9,97.03,318500.0,68.2306,68.3995,68.2235,68.3151,318500.0
2015-04-01 13:50:00,97.02,97.25,96.99,97.13,310300.0,68.308,68.4699,68.2869,68.3855,310300.0
2015-04-01 14:00:00,97.13,97.24,96.85,96.97,210100.0,68.3855,68.4629,68.1883,68.2728,210100.0
2015-04-01 14:10:00,96.97,97.04,96.62,96.76,177800.0,68.2728,68.3221,68.0264,68.125,177800.0
2015-04-01 14:20:00,96.76,96.96,96.64,96.69,139200.0,68.125,68.2658,68.0405,68.0757,139200.0
2015-04-01 14:30:00,96.71,96.92,96.62,96.89,128500.0,68.0898,68.2376,68.0264,68.2165,128500.0
2015-04-01 14:40:00,96.88,96.97,96.7,96.97,123600.0,68.2094,68.2728,68.0827,68.2728,123600.0
2015-04-01 14:50:00,96.97,97.07,96.85,96.93,199800.0,68.2728,68.3432,68.1883,68.2446,199800.0
2015-04-01 15:00:00,96.92,97.13,96.83,96.89,196900.0,68.2376,68.3855,68.1742,68.2165,196900.0
2015-04-01 15:10:00,96.9,97.14,96.82,97.06,190500.0,68.2235,68.3925,68.1672,68.3362,190500.0
2015-04-01 15:20:00,97.04,97.44,97.0,97.15,387600.0,68.3221,68.6037,68.2939,68.3995,387600.0
2015-04-01 15:30:00,97.13,97.46,97.05,97.35,221600.0,68.3855,68.6178,68.3291,68.5404,221600.0
2015-04-01 15:40:00,97.36,97.61,97.25,97.4,342000.0,68.5474,68.7234,68.4699,68.5756,342000.0
2015-04-01 15:50:00,97.4,97.83,97.37,97.68,723500.0,68.5756,68.8783,68.5544,68.7727,723500.0
2015-04-02 09:30:00,97.98,98.25,97.01,97.79,554700.0,68.9839,69.174,68.301,68.8501,554700.0
2015-04-02 09:40:00,97.79,98.29,97.09,98.02,260000.0,68.8501,69.2022,68.3573,69.0121,260000.0
2015-04-02 09:50:00,98.08,98.37,98.03,98.14,244000.0,69.0543,69.2585,69.0191,69.0966,244000.0
2015-04-02 10:00:00,98.08,98.22,97.82,98.1,294300.0,69.0543,69.1529,68.8713,69.0684,294300.0
2015-04-02 10:10:00,98.07,98.07,97.66,97.76,189200.0,69.0473,69.0473,68.7586,68.829,189200.0
2015-04-02 10:20:00,97.76,97.84,97.48,97.6,263200.0,68.829,68.8853,68.6319,68.7164,263200.0
2015-04-02 10:30:00,97.62,97.79,97.58,97.76,184500.0,68.7304,68.8501,68.7023,68.829,184500.0
2015-04-02 10:40:00,97.77,98.21,97.77,98.08,318400.0,68.8361,69.1458,68.8361,69.0543,318400.0
2015-04-02 10:50:00,98.08,98.09,97.76,97.92,258600.0,69.0543,69.0614,68.829,68.9417,258600.0
2015-04-02 11:00:00,97.91,98.12,97.89,97.97,139900.0,68.9346,69.0825,68.9205,68.9769,139900.0
2015-04-02 11:10:00,97.96,98.03,97.83,97.96,198100.0,68.9698,69.0191,68.8783,68.9698,198100.0
2015-04-02 11:20:00,97.98,98.1,97.86,97.92,166400.0,68.9839,69.0684,68.8994,68.9417,166400.0
2015-04-02 11:30:00,97.95,98.13,97.92,98.1,120900.0,68.9628,69.0895,68.9417,69.0684,120900.0
2015-04-02 11:40:00,98.12,98.16,97.97,98.06,123900.0,69.0825,69.1106,68.9769,69.0402,123900.0
2015-04-02 11:50:00,98.07,98.14,97.91,97.91,122400.0,69.0473,69.0966,68.9346,68.9346,122400.0
2015-04-02 12:00:00,97.9,97.97,97.75,97.85,113900.0,68.9276,68.9769,68.822,68.8924,113900.0
2015-04-02 12:10:00,97.83,98.04,97.83,98.03,112800.0,68.8783,69.0262,68.8783,69.0191,112800.0
2015-04-02 12:20:00,98.01,98.12,97.94,98.04,80800.0,69.005,69.0825,68.9557,69.0262,80800.0
2015-04-02 12:30:00,98.04,98.18,98.0,98.17,117000.0,69.0262,69.1247,68.998,69.1177,117000.0
2015-04-02 12:40:00,98.17,98.46,98.17,98.45,139400.0,69.1177,69.3219,69.1177,69.3148,139400.0
2015-04-02 12:50:00,98.47,98.63,98.4,98.57,144900.0,69.3289,69.4416,69.2796,69.3993,144900.0
2015-04-02 13:00:00,98.53,98.58,98.38,98.54,108200.0,69.3711,69.4063,69.2655,69.3782,108200.0
2015-04-02 13:10:00,98.54,98.98,98.53,98.98,240900.0,69.3782,69.688,69.3711,69.688,240900.0
2015-04-02 13:20:00,98.98,99.18,98.83,99.16,244200.0,69.688,69.8288,69.5824,69.8147,244200.0
2015-04-02 13:30:00,99.16,99.22,99.04,99.15,270400.0,69.8147,69.8569,69.7302,69.8077,270400.0
2015-04-02 13:40:00,99.15,99.39,99.03,99.39,253600.0,69.8077,69.9766,69.7232,69.9766,253600.0
2015-04-02 13:50:00,99.39,99.49,99.25,99.46,212600.0,69.9766,70.047,69.8781,70.0259,212600.0
2015-04-02 14:00:00,99.44,99.46,99.23,99.31,153700.0,70.0118,70.0259,69.864,69.9203,153700.0
2015-04-02 14:10:00,99.3,99.5,99.26,99.48,148700.0,69.9133,70.0541,69.8851,70.04,148700.0
2015-04-02 14:20:00,99.48,99.49,99.12,99.17,169400.0,70.04,70.047,69.7865,69.8217,169400.0
2015-04-02 14:30:00,99.18,99.2,98.89,98.95,114800.0,69.8288,69.8429,69.6246,69.6668,114800.0
2015-04-02 14:40:00,98.95,99.0,98.81,98.9,136900.0,69.6668,69.7021,69.5683,69.6316,136900.0
2015-04-02 14:50:00,98.91,98.99,98.77,98.8,107700.0,69.6387,69.695,69.5401,69.5612,107700.0
2015-04-02 15:00:00,98.79,99.1,98.75,98.99,144000.0,69.5542,69.7725,69.526,69.695,144000.0
2015-04-02 15:10:00,98.99,99.01,98.85,98.92,160700.0,69.695,69.7091,69.5964,69.6457,160700.0
2015-04-02 15:20:00,98.92,99.02,98.9,98.95,145300.0,69.6457,69.7161,69.6316,69.6668,145300.0
2015-04-02 15:30:00,98.96,99.0,98.73,98.81,245200.0,69.6739,69.7021,69.512,69.5683,245200.0
2015-04-02 15:40:00,98.81,98.95,98.74,98.93,229100.0,69.5683,69.6668,69.519,69.6528,229100.0
2015-04-02 15:50:00,98.92,98.92,98.4,98.44,640600.0,69.6457,69.6457,69.2796,69.3078,640600.0
2015-04-06 09:30:00,97.92,98.5,97.72,98.42,328500.0,68.9417,69.35,68.8009,69.2937,328500.0
2015-04-06 09:40:00,98.45,98.57,98.33,98.45,266500.0,69.3148,69.3993,69.2303,69.3148,266500.0
2015-04-06 09:50:00,98.49,98.52,97.73,97.73,273900.0,69.343,69.3641,68.8079,68.8079,273900.0
2015-04-06 10:00:00,97.72,97.85,97.27,97.34,455000.0,68.8009,68.8924,68.484,68.5333,455000.0
2015-04-06 10:10:00,97.34,97.65,97.19,97.65,285000.0,68.5333,68.7516,68.4277,68.7516,285000.0
2015-04-06 10:20:00,97.68,97.81,97.55,97.7,196600.0,68.7727,68.8642,68.6812,68.7868,196600.0
2015-04-06 10:30:00,97.7,97.85,97.5,97.68,129000.0,68.7868,68.8924,68.646,68.7727,129000.0
2015-04-06 10:40:00,97.67,97.99,97.62,97.96,206600.0,68.7657,68.991,68.7304,68.9698,206600.0
2015-04-06 10:50:00,97.97,98.0,97.86,97.9,155400.0,68.9769,68.998,68.8994,68.9276,155400.0
2015-04-06 11:00:00,97.92,98.13,97.91,98.02,237700.0,68.9417,69.0895,68.9346,69.0121,237700.0
2015-04-06 11:10:00,98.02,98.07,97.93,97.93,146900.0,69.0121,69.0473,68.9487,68.9487,146900.0
2015-04-06 11:20:00,97.94,98.08,97.89,97.99,114900.0,68.9557,69.0543,68.9205,68.991,114900.0
2015-04-06 11:30:00,98.0,98.06,97.94,98.03,116300.0,68.998,69.0402,68.9557,69.0191,116300.0
2015-04-06 11:40:00,98.03,98.28,97.98,98.28,184100.0,69.0191,69.1951,68.9839,69.1951,184100.0
2015-04-06 11:50:00,98.29,98.33,98.18,98.27,92900.0,69.2022,69.2303,69.1247,69.1881,92900.0
2015-04-06 12:00:00,98.28,98.45,98.26,98.36,127300.0,69.1951,69.3148,69.181,69.2515,127300.0
2015-04-06 12:10:00,98.36,98.42,98.17,98.31,89500.0,69.2515,69.2937,69.1177,69.2163,89500.0
2015-04-06 12:20:00,98.28,98.55,98.24,98.52,118000.0,69.1951,69.3852,69.167,69.3641,118000.0
2015-04-06 12:30:00,98.53,98.62,98.4,98.44,81500.0,69.3711,69.4345,69.2796,69.3078,81500.0
2015-04-06 12:40:00,98.44,98.61,98.36,98.51,102500.0,69.3078,69.4275,69.2515,69.3571,102500.0
2015-04-06 12:50:00,98.51,98.6,98.39,98.52,102200.0,69.3571,69.4204,69.2726,69.3641,102200.0
2015-04-06 13:00:00,98.53,98.75,98.53,98.72,105100.0,69.3711,69.526,69.3711,69.5049,105100.0
2015-04-06 13:10:00,98.73,98.74,98.5,98.61,112000.0,69.512,69.519,69.35,69.4275,112000.0
2015-04-06 13:20:00,98.6,98.7,98.56,98.65,92500.0,69.4204,69.4908,69.3923,69.4556,92500.0
2015-04-06 13:30:00,98.66,98.69,98.41,98.44,133700.0,69.4627,69.4838,69.2867,69.3078,133700.0
2015-04-06 13:40:00,98.42,98.45,98.24,98.28,106800.0,69.2937,69.3148,69.167,69.1951,106800.0
2015-04-06 13:50:00,98.3,98.38,98.23,98.25,129200.0,69.2092,69.2655,69.1599,69.174,129200.0
2015-04-06 14:00:00,98.25,98.35,97.93,97.97,193800.0,69.174,69.2444,68.9487,68.9769,193800.0
2015-04-06 14:10:00,97.98,98.22,97.77,98.18,310700.0,68.9839,69.1529,68.8361,69.1247,310700.0
2015-04-06 14:20:00,98.19,98.21,97.77,97.82,174100.0,69.1318,69.1458,68.8361,68.8713,174100.0
2015-04-06 14:30:00,97.83,98.05,97.8,98.04,107300.0,68.8783,69.0332,68.8572,69.0262,107300.0
2015-04-06 14:40:00,98.06,98.21,98.05,98.2,120900.0,69.0402,69.1458,69.0332,69.1388,120900.0
2015-04-06 14:50:00,98.2,98.26,98.13,98.21,68100.0,69.1388,69.181,69.0895,69.1458,68100.0
2015-04-06 15:00:00,98.21,98.24,97.72,97.85,190600.0,69.1458,69.167,68.8009,68.8924,190600.0
2015-04-06 15:10:00,97.83,97.94,97.75,97.88,116400.0,68.8783,68.9557,68.822,68.9135,116400.0
2015-04-06 15:20:00,97.86,97.9,97.8,97.83,126100.0,68.8994,68.9276,68.8572,68.8783,126100.0
2015-04-06 15:30:00,97.85,98.0,97.83,97.88,179400.0,68.8924,68.998,68.8783,68.9135,179400.0
2015-04-06 15:40:00,97.89,97.92,97.77,97.78,149700.0,68.9205,68.9417,68.8361,68.8431,149700.0
2015-04-06 15:50:00,97.77,97.85,97.7,97.8,429500.0,68.8361,68.8924,68.7868,68.8572,429500.0
2015-04-07 09:30:00,98.23,99.07,98.01,98.75,622200.0,69.1599,69.7513,69.005,69.526,622200.0
2015-04-07 09:40:00,98.79,99.46,98.75,99.46,456600.0,69.5542,70.0259,69.526,70.0259,456600.0
2015-04-07 09:50:00,99.47,99.52,99.25,99.27,325500.0,70.033,70.0682,69.8781,69.8921,325500.0
2015-04-07 10:00:00,99.23,99.44,98.85,99.22,297100.0,69.864,70.0118,69.5964,69.8569,297100.0
2015-04-07 10:10:00,99.21,99.35,99.15,99.21,243700.0,69.8499,69.9485,69.8077,69.8499,243700.0
2015-04-07 10:20:00,99.21,99.6,99.21,99.57,296200.0,69.8499,70.1245,69.8499,70.1034,296200.0
2015-04-07 10:30:00,99.59,99.74,99.4,99.44,220500.0,70.1174,70.2231,69.9837,70.0118,220500.0
2015-04-07 10:40:00,99.41,99.66,99.38,99.42,148800.0,69.9907,70.1667,69.9696,69.9978,148800.0
2015-04-07 10:50:00,99.41,99.6,99.35,99.38,193400.0,69.9907,70.1245,69.9485,69.9696,193400.0
2015-04-07 11:00:00,99.38,99.6,99.36,99.53,103200.0,69.9696,70.1245,69.9555,70.0752,103200.0
2015-04-07 11:10:00,99.53,99.6,99.38,99.38,147100.0,70.0752,70.1245,69.9696,69.9696,147100.0
2015-04-07 11:20:00,99.37,99.42,99.14,99.15,134600.0,69.9626,69.9978,69.8006,69.8077,134600.0
2015-04-07 11:30:00,99.16,99.41,99.15,99.29,95000.0,69.8147,69.9907,69.8077,69.9062,95000.0
2015-04-07 11:40:00,99.29,99.33,99.07,99.08,109800.0,69.9062,69.9344,69.7513,69.7584,109800.0
2015-04-07 11:50:00,99.1,99.27,99.01,99.16,125600.0,69.7725,69.8921,69.7091,69.8147,125600.0
2015-04-07 12:00:00,99.15,99.35,99.07,99.19,116700.0,69.8077,69.9485,69.7513,69.8358,116700.0
2015-04-07 12:10:00,99.18,99.31,99.16,99.22,125900.0,69.8288,69.9203,69.8147,69.8569,125900.0
2015-04-07 12:20:00,99.21,99.33,99.14,99.22,109500.0,69.8499,69.9344,69.8006,69.8569,109500.0
2015-04-07 12:30:00,99.23,99.3,99.21,99.24,54800.0,69.864,69.9133,69.8499,69.871,54800.0
2015-04-07 12:40:00,99.23,99.24,99.06,99.09,69700.0,69.864,69.871,69.7443,69.7654,69700.0
2015-04-07 12:50:00,99.08,99.13,99.01,99.06,57200.0,69.7584,69.7936,69.7091,69.7443,57200.0
2015-04-07 13:00:00,99.06,99.1,98.98,99.01,78100.0,69.7443,69.7725,69.688,69.7091,78100.0
2015-04-07 13:10:00,99.0,99.25,98.91,99.24,83600.0,69.7021,69.8781,69.6387,69.871,83600.0
2015-04-07 13:20:00,99.24,99.44,99.21,99.4,101600.0,69.871,70.0118,69.8499,69.9837,101600.0
2015-04-07 13:30:00,99.4,99.4,99.25,99.25,72900.0,69.9837,69.9837,69.8781,69.8781,72900.0
2015-04-07 13:40:00,99.25,99.31,99.11,99.12,84000.0,69.8781,69.9203,69.7795,69.7865,84000.0
2015-04-07 13:50:00,99.12,99.19,99.07,99.13,74200.0,69.7865,69.8358,69.7513,69.7936,74200.0
2015-04-07 14:00:00,99.14,99.27,99.09,99.22,72600.0,69.8006,69.8921,69.7654,69.8569,72600.0
2015-04-07 14:10:00,99.22,99.23,99.05,99.07,87800.0,69.8569,69.864,69.7373,69.7513,87800.0
2015-04-07 14:20:00,99.06,99.19,99.03,99.11,73900.0,69.7443,69.8358,69.7232,69.7795,73900.0
2015-04-07 14:30:00,99.12,99.23,98.96,98.98,99200.0,69.7865,69.864,69.6739,69.688,99200.0
2015-04-07 14:40:00,98.98,99.23,98.97,99.23,93600.0,69.688,69.864,69.6809,69.864,93600.0
2015-04-07 14:50:00,99.23,99.25,99.01,99.01,84400.0,69.864,69.8781,69.7091,69.7091,84400.0
2015-04-07 15:00:00,99.01,99.02,98.89,99.0,166100.0,69.7091,69.7161,69.6246,69.7021,166100.0
2015-04-07 15:10:00,98.99,99.05,98.97,98.97,124600.0,69.695,69.7373,69.6809,69.6809,124600.0
2015-04-07 15:20:00,98.97,98.98,98.81,98.96,140300.0,69.6809,69.688,69.5683,69.6739,140300.0
2015-04-07 15:30:00,98.96,99.0,98.76,98.76,156800.0,69.6739,69.7021,69.5331,69.5331,156800.0
2015-04-07 15:40:00,98.76,98.88,98.66,98.73,230100.0,69.5331,69.6176,69.4627,69.512,230100.0
2015-04-07 15:50:00,98.72,98.73,98.5,98.7,451300.0,69.5049,69.512,69.35,69.4908,451300.0
2015-04-08 09:30:00,98.7,99.01,98.56,98.97,590400.0,69.4908,69.7091,69.3923,69.6809,590400.0
2015-04-08 09:40:00,98.92,99.6,98.91,99.5,384200.0,69.6457,70.1245,69.6387,70.0541,384200.0
2015-04-08 09:50:00,99.51,99.82,99.3,99.74,369900.0,70.0611,70.2794,69.9133,70.2231,369900.0
2015-04-08 10:00:00,99.82,99.84,99.44,99.61,311300.0,70.2794,70.2935,70.0118,70.1315,311300.0
2015-04-08 10:10:00,99.61,99.82,99.5,99.81,188100.0,70.1315,70.2794,70.0541,70.2723,188100.0
2015-04-08 10:20:00,99.82,99.88,99.65,99.84,200900.0,70.2794,70.3216,70.1597,70.2935,200900.0
2015-04-08 10:30:00,99.83,99.86,99.55,99.61,143700.0,70.2864,70.3075,70.0893,70.1315,143700.0
2015-04-08 10:40:00,99.6,99.69,99.36,99.66,190600.0,70.1245,70.1879,69.9555,70.1667,190600.0
2015-04-08 10:50:00,99.65,99.91,99.65,99.86,155100.0,70.1597,70.3427,70.1597,70.3075,155100.0
2015-04-08 11:00:00,99.86,100.15,99.81,100.09,297300.0,70.3075,70.5117,70.2723,70.4695,297300.0
2015-04-08 11:10:00,100.11,100.46,100.1,100.42,300100.0,70.4836,70.73,70.4765,70.7018,300100.0
2015-04-08 11:20:00,100.42,100.49,100.15,100.48,200200.0,70.7018,70.7511,70.5117,70.7441,200200.0
2015-04-08 11:30:00,100.49,100.55,100.37,100.52,329800.0,70.7511,70.7933,70.6666,70.7722,329800.0
2015-04-08 11:40:00,100.53,100.79,100.5,100.68,316800.0,70.7793,70.9623,70.7581,70.8849,316800.0
2015-04-08 11:50:00,100.69,100.9,100.52,100.73,212500.0,70.8919,71.0398,70.7722,70.9201,212500.0
2015-04-08 12:00:00,100.73,100.81,100.44,100.61,217700.0,70.9201,70.9764,70.7159,70.8356,217700.0
2015-04-08 12:10:00,100.64,100.79,100.46,100.51,138800.0,70.8567,70.9623,70.73,70.7652,138800.0
2015-04-08 12:20:00,100.51,100.68,100.34,100.42,127000.0,70.7652,70.8849,70.6455,70.7018,127000.0
2015-04-08 12:30:00,100.42,100.44,100.07,100.1,200100.0,70.7018,70.7159,70.4554,70.4765,200100.0
2015-04-08 12:40:00,100.07,100.45,100.06,100.41,153500.0,70.4554,70.7229,70.4484,70.6948,153500.0
2015-04-08 12:50:00,100.43,100.44,100.19,100.21,96400.0,70.7089,70.7159,70.5399,70.554,96400.0
2015-04-08 13:00:00,100.25,100.28,99.96,100.04,241700.0,70.5821,70.6033,70.378,70.4343,241700.0
2015-04-08 13:10:00,100.05,100.16,99.98,100.11,118200.0,70.4413,70.5188,70.392,70.4836,118200.0
2015-04-08 13:20:00,100.11,100.3,100.04,100.21,111200.0,70.4836,70.6173,70.4343,70.554,111200.0
2015-04-08 13:30:00,100.2,100.28,100.12,100.15,90000.0,70.5469,70.6033,70.4906,70.5117,90000.0
2015-04-08 13:40:00,100.15,100.25,100.02,100.03,124800.0,70.5117,70.5821,70.4202,70.4272,124800.0
2015-04-08 13:50:00,100.04,100.2,100.02,100.11,77400.0,70.4343,70.5469,70.4202,70.4836,77400.0
2015-04-08 14:00:00,100.12,100.12,99.31,99.31,237800.0,70.4906,70.4906,69.9203,69.9203,237800.0
2015-04-08 14:10:00,99.31,100.22,99.31,100.06,255700.0,69.9203,70.561,69.9203,70.4484,255700.0
2015-04-08 14:20:00,100.12,100.27,99.92,100.05,131800.0,70.4906,70.5962,70.3498,70.4413,131800.0
2015-04-08 14:30:00,100.05,100.22,99.93,99.94,127300.0,70.4413,70.561,70.3568,70.3639,127300.0
2015-04-08 14:40:00,99.93,100.0,99.79,99.89,126400.0,70.3568,70.4061,70.2583,70.3287,126400.0
2015-04-08 14:50:00,99.87,99.87,99.46,99.55,149900.0,70.3146,70.3146,70.0259,70.0893,149900.0
2015-04-08 15:00:00,99.55,99.79,99.51,99.71,121400.0,70.0893,70.2583,70.0611,70.2019,121400.0
2015-04-08 15:10:00,99.71,99.84,99.59,99.69,131600.0,70.2019,70.2935,70.1174,70.1879,131600.0
2015-04-08 15:20:00,99.67,99.77,99.53,99.68,140300.0,70.1738,70.2442,70.0752,70.1808,140300.0
2015-04-08 15:30:00,99.69,99.76,99.62,99.65,163100.0,70.1879,70.2371,70.1386,70.1597,163100.0
2015-04-08 15:40:00,99.66,99.91,99.61,99.65,229300.0,70.1667,70.3427,70.1315,70.1597,229300.0
2015-04-08 15:50:00,99.66,99.88,99.58,99.87,440200.0,70.1667,70.3216,70.1104,70.3146,440200.0
2015-04-09 09:30:00,100.19,100.98,100.12,100.83,465300.0,70.5399,71.0961,70.4906,70.9905,465300.0
2015-04-09 09:40:00,100.84,100.98,100.46,100.79,321300.0,70.9975,71.0961,70.73,70.9623,321300.0
2015-04-09 09:50:00,100.78,100.9,100.28,100.7,409600.0,70.9553,71.0398,70.6033,70.899,409600.0
2015-04-09 10:00:00,100.66,100.96,100.37,100.49,282500.0,70.8708,71.082,70.6666,70.7511,282500.0
2015-04-09 10:10:00,100.49,100.69,100.34,100.52,214500.0,70.7511,70.8919,70.6455,70.7722,214500.0
2015-04-09 10:20:00,100.51,100.53,100.35,100.49,243200.0,70.7652,70.7793,70.6525,70.7511,243200.0
2015-04-09 10:30:00,100.5,100.71,100.4,100.5,203500.0,70.7581,70.906,70.6877,70.7581,203500.0
2015-04-09 10:40:00,100.51,100.54,100.15,100.31,170200.0,70.7652,70.7863,70.5117,70.6244,170200.0
2015-04-09 10:50:00,100.32,100.5,100.07,100.45,185100.0,70.6314,70.7581,70.4554,70.7229,185100.0
2015-04-09 11:00:00,100.45,100.46,100.19,100.28,147800.0,70.7229,70.73,70.5399,70.6033,147800.0
2015-04-09 11:10:00,100.31,100.34,100.05,100.17,194500.0,70.6244,70.6455,70.4413,70.5258,194500.0
2015-04-09 11:20:00,100.17,100.24,100.02,100.12,172200.0,70.5258,70.5751,70.4202,70.4906,172200.0
2015-04-09 11:30:00,100.12,100.24,99.92,100.22,118200.0,70.4906,70.5751,70.3498,70.561,118200.0
2015-04-09 11:40:00,100.24,100.44,100.16,100.37,149100.0,70.5751,70.7159,70.5188,70.6666,149100.0
2015-04-09 11:50:00,100.35,100.45,100.29,100.43,93200.0,70.6525,70.7229,70.6103,70.7089,93200.0
2015-04-09 12:00:00,100.44,100.55,100.37,100.53,114600.0,70.7159,70.7933,70.6666,70.7793,114600.0
2015-04-09 12:10:00,100.54,100.68,100.46,100.65,135800.0,70.7863,70.8849,70.73,70.8638,135800.0
2015-04-09 12:20:00,100.67,100.92,100.62,100.82,116900.0,70.8778,71.0539,70.8426,70.9834,116900.0
2015-04-09 12:30:00,100.83,100.87,100.68,100.86,69600.0,70.9905,71.0186,70.8849,71.0116,69600.0
2015-04-09 12:40:00,100.85,100.92,100.77,100.84,81800.0,71.0046,71.0539,70.9482,70.9975,81800.0
2015-04-09 12:50:00,100.83,100.92,100.76,100.8,76000.0,70.9905,71.0539,70.9412,70.9694,76000.0
2015-04-09 13:00:00,100.8,100.83,100.55,100.58,129600.0,70.9694,70.9905,70.7933,70.8145,129600.0
2015-04-09 13:10:00,100.59,100.75,100.59,100.75,64400.0,70.8215,70.9342,70.8215,70.9342,64400.0
2015-04-09 13:20:00,100.77,100.9,100.69,100.71,92100.0,70.9482,71.0398,70.8919,70.906,92100.0
2015-04-09 13:30:00,100.7,100.73,100.61,100.64,52600.0,70.899,70.9201,70.8356,70.8567,52600.0
2015-04-09 13:40:00,100.65,100.82,100.58,100.59,71400.0,70.8638,70.9834,70.8145,70.8215,71400.0
2015-04-09 13:50:00,100.59,100.8,100.59,100.79,80200.0,70.8215,70.9694,70.8215,70.9623,80200.0
2015-04-09 14:00:00,100.8,100.93,100.68,100.71,92600.0,70.9694,71.0609,70.8849,70.906,92600.0
2015-04-09 14:10:00,100.73,100.86,100.73,100.83,62800.0,70.9201,71.0116,70.9201,70.9905,62800.0
2015-04-09 14:20:00,100.83,100.86,100.65,100.79,96500.0,70.9905,71.0116,70.8638,70.9623,96500.0
2015-04-09 14:30:00,100.78,100.87,100.72,100.85,59100.0,70.9553,71.0186,70.913,71.0046,59100.0
2015-04-09 14:40:00,100.87,100.91,100.8,100.82,69300.0,71.0186,71.0468,70.9694,70.9834,69300.0
2015-04-09 14:50:00,100.81,100.82,100.65,100.68,172700.0,70.9764,70.9834,70.8638,70.8849,172700.0
2015-04-09 15:00:00,100.67,100.86,100.66,100.82,113800.0,70.8778,71.0116,70.8708,70.9834,113800.0
2015-04-09 15:10:00,100.82,101.09,100.8,101.06,245500.0,70.9834,71.1735,70.9694,71.1524,245500.0
2015-04-09 15:20:00,101.06,101.15,100.98,101.09,139100.0,71.1524,71.2158,71.0961,71.1735,139100.0
2015-04-09 15:30:00,101.11,101.13,100.86,100.93,168000.0,71.1876,71.2017,71.0116,71.0609,168000.0
2015-04-09 15:40:00,100.94,101.09,100.94,101.0,196900.0,71.0679,71.1735,71.0679,71.1102,196900.0
2015-04-09 15:50:00,100.99,101.18,100.92,101.17,484000.0,71.1031,71.2369,71.0539,71.2299,484000.0
2015-04-10 09:30:00,101.75,101.9,101.37,101.65,431100.0,71.6382,71.7438,71.3707,71.5678,431100.0
2015-04-10 09:40:00,101.6,101.9,101.41,101.87,234300.0,71.5326,71.7438,71.3988,71.7227,234300.0
2015-04-10 09:50:00,101.89,102.1,101.78,102.0,357000.0,71.7368,71.8846,71.6593,71.8142,357000.0
2015-04-10 10:00:00,102.03,102.14,101.84,101.85,308600.0,71.8354,71.9128,71.7016,71.7086,308600.0
2015-04-10 10:10:00,101.84,101.84,101.34,101.34,292900.0,71.7016,71.7016,71.3496,71.3496,292900.0
2015-04-10 10:20:00,101.34,101.42,101.06,101.1,188600.0,71.3496,71.4059,71.1524,71.1806,188600.0
2015-04-10 10:30:00,101.13,101.61,101.08,101.59,172300.0,71.2017,71.5397,71.1665,71.5256,172300.0
2015-04-10 10:40:00,101.58,101.69,101.37,101.49,132600.0,71.5185,71.596,71.3707,71.4552,132600.0
2015-04-10 10:50:00,101.49,101.63,101.49,101.6,127300.0,71.4552,71.5537,71.4552,71.5326,127300.0
2015-04-10 11:00:00,101.6,101.74,101.49,101.72,113500.0,71.5326,71.6312,71.4552,71.6171,113500.0
2015-04-10 11:10:00,101.72,101.79,101.61,101.65,97700.0,71.6171,71.6664,71.5397,71.5678,97700.0
2015-04-10 11:20:00,101.65,101.78,101.61,101.77,92300.0,71.5678,71.6593,71.5397,71.6523,92300.0
2015-04-10 11:30:00,101.76,101.87,101.76,101.83,118000.0,71.6453,71.7227,71.6453,71.6945,118000.0
2015-04-10 11:40:00,101.83,101.89,101.69,101.77,118500.0,71.6945,71.7368,71.596,71.6523,118500.0
2015-04-10 11:50:00,101.78,101.94,101.68,101.86,120800.0,71.6593,71.772,71.5889,71.7157,120800.0
2015-04-10 12:00:00,101.87,101.94,101.71,101.88,123900.0,71.7227,71.772,71.6101,71.7297,123900.0
2015-04-10 12:10:00,101.88,102.08,101.87,102.08,178400.0,71.7297,71.8706,71.7227,71.8706,178400.0
2015-04-10 12:20:00,102.07,102.2,101.94,102.17,151500.0,71.8635,71.955,71.772,71.9339,151500.0
2015-04-10 12:30:00,102.17,102.19,102.08,102.11,144400.0,71.9339,71.948,71.8706,71.8917,144400.0
2015-04-10 12:40:00,102.12,102.24,102.05,102.09,103700.0,71.8987,71.9832,71.8494,71.8776,103700.0
2015-04-10 12:50:00,102.1,102.22,102.08,102.21,87300.0,71.8846,71.9691,71.8706,71.9621,87300.0
2015-04-10 13:00:00,102.21,102.26,102.13,102.14,128100.0,71.9621,71.9973,71.9058,71.9128,128100.0
2015-04-10 13:10:00,102.13,102.15,102.01,102.12,130100.0,71.9058,71.9198,71.8213,71.8987,130100.0
2015-04-10 13:20:00,102.13,102.19,102.09,102.12,161200.0,71.9058,71.948,71.8776,71.8987,161200.0
2015-04-10 13:30:00,102.13,102.33,102.04,102.3,447200.0,71.9058,72.0466,71.8424,72.0255,447200.0
2015-04-10 13:40:00,102.31,102.4,102.29,102.38,190800.0,72.0325,72.0959,72.0184,72.0818,190800.0
2015-04-10 13:50:00,102.38,102.45,102.34,102.39,107600.0,72.0818,72.1311,72.0536,72.0888,107600.0
2015-04-10 14:00:00,102.38,102.43,102.34,102.37,158200.0,72.0818,72.117,72.0536,72.0747,158200.0
2015-04-10 14:10:00,102.37,102.4,102.24,102.28,172400.0,72.0747,72.0959,71.9832,72.0114,172400.0
2015-04-10 14:20:00,102.29,102.31,101.99,102.04,155000.0,72.0184,72.0325,71.8072,71.8424,155000.0
2015-04-10 14:30:00,102.03,102.1,101.97,102.04,137200.0,71.8354,71.8846,71.7931,71.8424,137200.0
2015-04-10 14:40:00,102.05,102.05,101.97,102.01,105300.0,71.8494,71.8494,71.7931,71.8213,105300.0
2015-04-10 14:50:00,101.99,102.05,101.97,101.98,201900.0,71.8072,71.8494,71.7931,71.8002,201900.0
2015-04-10 15:00:00,101.98,102.09,101.9,101.98,180800.0,71.8002,71.8776,71.7438,71.8002,180800.0
2015-04-10 15:10:00,101.99,102.05,101.94,101.95,198500.0,71.8072,71.8494,71.772,71.779,198500.0
2015-04-10 15:20:00,101.96,102.01,101.93,101.98,206100.0,71.7861,71.8213,71.765,71.8002,206100.0
2015-04-10 15:30:00,101.97,102.01,101.81,102.01,407700.0,71.7931,71.8213,71.6805,71.8213,407700.0
2015-04-10 15:40:00,102.0,102.07,101.76,101.76,279600.0,71.8142,71.8635,71.6453,71.6453,279600.0
2015-04-10 15:50:00,101.77,101.78,101.62,101.77,508400.0,71.6523,71.6593,71.5467,71.6523,508400.0
2015-04-13 09:30:00,102.01,103.06,102.0,103.05,689300.0,71.8213,72.5605,71.8142,72.5535,689300.0
2015-04-13 09:40:00,103.05,103.33,102.87,103.1,440900.0,72.5535,72.7506,72.4268,72.5887,440900.0
2015-04-13 09:50:00,103.08,103.45,103.06,103.41,397900.0,72.5746,72.8351,72.5605,72.807,397900.0
2015-04-13 10:00:00,103.41,103.61,103.27,103.45,386300.0,72.807,72.9478,72.7084,72.8351,386300.0
2015-04-13 10:10:00,103.45,103.64,103.42,103.6,309800.0,72.8351,72.9689,72.814,72.9407,309800.0
2015-04-13 10:20:00,103.61,103.82,103.54,103.72,343400.0,72.9478,73.0956,72.8985,73.0252,343400.0
2015-04-13 10:30:00,103.71,103.76,103.64,103.73,257100.0,73.0182,73.0534,72.9689,73.0323,257100.0
2015-04-13 10:40:00,103.72,103.74,103.64,103.67,230200.0,73.0252,73.0393,72.9689,72.99,230200.0
2015-04-13 10:50:00,103.67,103.75,103.55,103.6,193600.0,72.99,73.0463,72.9055,72.9407,193600.0
2015-04-13 11:00:00,103.61,103.72,103.54,103.56,227200.0,72.9478,73.0252,72.8985,72.9126,227200.0
2015-04-13 11:10:00,103.57,103.72,103.54,103.7,152700.0,72.9196,73.0252,72.8985,73.0111,152700.0
2015-04-13 11:20:00,103.69,103.7,103.41,103.42,312000.0,73.0041,73.0111,72.807,72.814,312000.0
2015-04-13 11:30:00,103.44,103.58,103.34,103.45,292100.0,72.8281,72.9267,72.7577,72.8351,292100.0
2015-04-13 11:40:00,103.46,103.54,103.4,103.42,212700.0,72.8422,72.8985,72.7999,72.814,212700.0
2015-04-13 11:50:00,103.43,103.53,103.4,103.41,114800.0,72.821,72.8914,72.7999,72.807,114800.0
2015-04-13 12:00:00,103.42,103.45,103.13,103.23,256400.0,72.814,72.8351,72.6098,72.6802,256400.0
2015-04-13 12:10:00,103.22,103.23,102.91,102.96,138300.0,72.6732,72.6802,72.4549,72.4901,138300.0
2015-04-13 12:20:00,102.95,103.1,102.95,102.99,105900.0,72.4831,72.5887,72.4831,72.5113,105900.0
2015-04-13 12:30:00,102.99,103.19,102.98,103.12,118200.0,72.5113,72.6521,72.5042,72.6028,118200.0
2015-04-13 12:40:00,103.12,103.14,102.97,103.03,108900.0,72.6028,72.6169,72.4972,72.5394,108900.0
2015-04-13 12:50:00,103.03,103.07,102.87,102.91,95700.0,72.5394,72.5676,72.4268,72.4549,95700.0
2015-04-13 13:00:00,102.93,103.0,102.8,102.83,122900.0,72.469,72.5183,72.3775,72.3986,122900.0
2015-04-13 13:10:00,102.84,103.0,102.8,102.9,137000.0,72.4056,72.5183,72.3775,72.4479,137000.0
2015-04-13 13:20:00,102.92,102.94,102.56,102.67,157300.0,72.462,72.4761,72.2085,72.286,157300.0
2015-04-13 13:30:00,102.66,102.78,102.57,102.75,116300.0,72.2789,72.3634,72.2156,72.3423,116300.0
2015-04-13 13:40:00,102.77,102.78,102.56,102.56,87800.0,72.3564,72.3634,72.2085,72.2085,87800.0
2015-04-13 13:50:00,102.55,102.75,102.48,102.65,110600.0,72.2015,72.3423,72.1522,72.2719,110600.0
2015-04-13 14:00:00,102.7,103.02,102.63,102.95,102700.0,72.3071,72.5324,72.2578,72.4831,102700.0
2015-04-13 14:10:00,102.95,103.0,102.72,102.83,125700.0,72.4831,72.5183,72.3212,72.3986,125700.0
2015-04-13 14:20:00,102.81,102.84,102.61,102.74,107600.0,72.3845,72.4056,72.2437,72.3352,107600.0
2015-04-13 14:30:00,102.75,102.8,102.65,102.79,163100.0,72.3423,72.3775,72.2719,72.3704,163100.0
2015-04-13 14:40:00,102.78,103.0,102.73,102.8,126800.0,72.3634,72.5183,72.3282,72.3775,126800.0
2015-04-13 14:50:00,102.8,102.94,102.7,102.79,144900.0,72.3775,72.4761,72.3071,72.3704,144900.0
2015-04-13 15:00:00,102.77,102.78,102.58,102.65,218600.0,72.3564,72.3634,72.2226,72.2719,218600.0
2015-04-13 15:10:00,102.65,102.68,102.59,102.63,131100.0,72.2719,72.293,72.2296,72.2578,131100.0
2015-04-13 15:20:00,102.62,102.65,102.35,102.44,153400.0,72.2508,72.2719,72.0607,72.124,153400.0
2015-04-13 15:30:00,102.44,102.65,102.42,102.58,218400.0,72.124,72.2719,72.1099,72.2226,218400.0
2015-04-13 15:40:00,102.57,102.7,102.36,102.41,184900.0,72.2156,72.3071,72.0677,72.1029,184900.0
2015-04-13 15:50:00,102.41,102.42,102.25,102.32,435500.0,72.1029,72.1099,71.9903,72.0395,435500.0
2015-04-14 09:30:00,102.34,102.64,102.32,102.6,346100.0,72.0536,72.2648,72.0395,72.2367,346100.0
2015-04-14 09:40:00,102.57,102.66,102.28,102.33,272700.0,72.2156,72.2789,72.0114,72.0466,272700.0
2015-04-14 09:50:00,102.34,102.38,101.65,101.72,305800.0,72.0536,72.0818,71.5678,71.6171,305800.0
2015-04-14 10:00:00,101.7,101.88,101.47,101.86,247900.0,71.603,71.7297,71.4411,71.7157,247900.0
2015-04-14 10:10:00,101.86,101.99,101.77,101.81,189200.0,71.7157,71.8072,71.6523,71.6805,189200.0
2015-04-14 10:20:00,101.83,101.95,101.65,101.89,97900.0,71.6945,71.779,71.5678,71.7368,97900.0
2015-04-14 10:30:00,101.89,101.9,101.62,101.82,118100.0,71.7368,71.7438,71.5467,71.6875,118100.0
2015-04-14 10:40:00,101.82,102.0,101.69,101.95,161400.0,71.6875,71.8142,71.596,71.779,161400.0
2015-04-14 10:50:00,101.95,101.96,101.68,101.69,125200.0,71.779,71.7861,71.5889,71.596,125200.0
2015-04-14 11:00:00,101.7,101.72,101.6,101.7,134200.0,71.603,71.6171,71.5326,71.603,134200.0
2015-04-14 11:10:00,101.69,102.09,101.66,102.0,152500.0,71.596,71.8776,71.5749,71.8142,152500.0
2015-04-14 11:20:00,102.0,102.04,101.86,101.87,65700.0,71.8142,71.8424,71.7157,71.7227,65700.0
2015-04-14 11:30:00,101.88,101.96,101.67,101.68,92900.0,71.7297,71.7861,71.5819,71.5889,92900.0
2015-04-14 11:40:00,101.68,101.86,101.67,101.79,131000.0,71.5889,71.7157,71.5819,71.6664,131000.0
2015-04-14 11:50:00,101.78,101.89,101.77,101.89,85900.0,71.6593,71.7368,71.6523,71.7368,85900.0
2015-04-14 12:00:00,101.89,101.96,101.78,101.92,137000.0,71.7368,71.7861,71.6593,71.7579,137000.0
2015-04-14 12:10:00,101.92,101.93,101.72,101.76,86200.0,71.7579,71.765,71.6171,71.6453,86200.0
2015-04-14 12:20:00,101.76,101.8,101.67,101.74,95600.0,71.6453,71.6734,71.5819,71.6312,95600.0
2015-04-14 12:30:00,101.73,102.0,101.73,101.87,167000.0,71.6241,71.8142,71.6241,71.7227,167000.0
2015-04-14 12:40:00,101.87,101.9,101.73,101.76,101900.0,71.7227,71.7438,71.6241,71.6453,101900.0
2015-04-14 12:50:00,101.76,101.84,101.74,101.77,100200.0,71.6453,71.7016,71.6312,71.6523,100200.0
2015-04-14 13:00:00,101.77,101.85,101.73,101.85,119000.0,71.6523,71.7086,71.6241,71.7086,119000.0
2015-04-14 13:10:00,101.84,101.97,101.83,101.96,149300.0,71.7016,71.7931,71.6945,71.7861,149300.0
2015-04-14 13:20:00,101.97,102.17,101.93,102.15,130300.0,71.7931,71.9339,71.765,71.9198,130300.0
2015-04-14 13:30:00,102.15,102.22,102.01,102.04,83300.0,71.9198,71.9691,71.8213,71.8424,83300.0
2015-04-14 13:40:00,102.04,102.12,102.02,102.09,72000.0,71.8424,71.8987,71.8283,71.8776,72000.0
2015-04-14 13:50:00,102.08,102.1,101.95,102.04,80700.0,71.8706,71.8846,71.779,71.8424,80700.0
2015-04-14 14:00:00,102.04,102.25,102.0,102.23,105600.0,71.8424,71.9903,71.8142,71.9762,105600.0
2015-04-14 14:10:00,102.24,102.29,102.18,102.26,146900.0,71.9832,72.0184,71.941,71.9973,146900.0
2015-04-14 14:20:00,102.26,102.27,102.1,102.14,198200.0,71.9973,72.0043,71.8846,71.9128,198200.0
2015-04-14 14:30:00,102.13,102.21,102.04,102.07,138200.0,71.9058,71.9621,71.8424,71.8635,138200.0
2015-04-14 14:40:00,102.08,102.16,102.01,102.13,146000.0,71.8706,71.9269,71.8213,71.9058,146000.0
2015-04-14 14:50:00,102.14,102.22,102.07,102.19,120200.0,71.9128,71.9691,71.8635,71.948,120200.0
2015-04-14 15:00:00,102.18,102.27,102.09,102.09,141200.0,71.941,72.0043,71.8776,71.8776,141200.0
2015-04-14 15:10:00,102.09,102.18,102.09,102.15,128900.0,71.8776,71.941,71.8776,71.9198,128900.0
2015-04-14 15:20:00,102.15,102.16,101.99,102.0,121900.0,71.9198,71.9269,71.8072,71.8142,121900.0
2015-04-14 15:30:00,101.99,102.13,101.93,102.08,147400.0,71.8072,71.9058,71.765,71.8706,147400.0
2015-04-14 15:40:00,102.08,102.23,102.07,102.2,264100.0,71.8706,71.9762,71.8635,71.955,264100.0
2015-04-14 15:50:00,102.2,102.25,102.02,102.24,331200.0,71.955,71.9903,71.8283,71.9832,331200.0
2015-04-15 09:30:00,102.42,103.15,102.33,103.11,641700.0,72.1099,72.6239,72.0466,72.5957,641700.0
2015-04-15 09:40:00,103.1,103.52,102.72,103.26,418800.0,72.5887,72.8844,72.3212,72.7014,418800.0
2015-04-15 09:50:00,103.3,103.77,103.28,103.6,549400.0,72.7295,73.0604,72.7154,72.9407,549400.0
2015-04-15 10:00:00,103.63,103.91,103.55,103.9,385600.0,72.9619,73.159,72.9055,73.152,385600.0
2015-04-15 10:10:00,103.9,104.03,103.66,103.83,659200.0,73.152,73.2435,72.983,73.1027,659200.0
2015-04-15 10:20:00,103.85,104.27,103.85,104.12,490200.0,73.1167,73.4125,73.1167,73.3068,490200.0
2015-04-15 10:30:00,104.12,104.13,103.75,103.99,380500.0,73.3068,73.3139,73.0463,73.2153,380500.0
2015-04-15 10:40:00,103.99,104.17,103.91,104.15,353800.0,73.2153,73.342,73.159,73.328,353800.0
2015-04-15 10:50:00,104.15,104.27,104.05,104.2,423900.0,73.328,73.4125,73.2576,73.3632,423900.0
2015-04-15 11:00:00,104.22,104.36,104.15,104.27,409800.0,73.3773,73.4758,73.328,73.4125,409800.0
2015-04-15 11:10:00,104.26,104.36,104.09,104.1,219700.0,73.4054,73.4758,73.2857,73.2928,219700.0
2015-04-15 11:20:00,104.1,104.26,104.03,104.16,290200.0,73.2928,73.4054,73.2435,73.335,290200.0
2015-04-15 11:30:00,104.15,104.18,103.97,104.01,358600.0,73.328,73.3491,73.2012,73.2294,358600.0
2015-04-15 11:40:00,103.99,104.11,103.99,104.1,150800.0,73.2153,73.2998,73.2153,73.2928,150800.0
2015-04-15 11:50:00,104.11,104.31,104.04,104.23,192900.0,73.2998,73.4406,73.2505,73.3843,192900.0
2015-04-15 12:00:00,104.22,104.31,104.12,104.14,188100.0,73.3773,73.4406,73.3068,73.3209,188100.0
2015-04-15 12:10:00,104.13,104.19,103.96,103.99,235500.0,73.3139,73.3561,73.1942,73.2153,235500.0
2015-04-15 12:20:00,103.99,103.99,103.78,103.85,122100.0,73.2153,73.2153,73.0675,73.1167,122100.0
2015-04-15 12:30:00,103.83,103.86,103.65,103.86,159200.0,73.1027,73.1238,72.9759,73.1238,159200.0
2015-04-15 12:40:00,103.86,103.87,103.77,103.8,112300.0,73.1238,73.1308,73.0604,73.0815,112300.0
2015-04-15 12:50:00,103.81,103.91,103.73,103.87,124500.0,73.0886,73.159,73.0323,73.1308,124500.0
2015-04-15 13:00:00,103.88,103.99,103.83,103.97,117800.0,73.1379,73.2153,73.1027,73.2012,117800.0
2015-04-15 13:10:00,103.97,103.97,103.76,103.89,170300.0,73.2012,73.2012,73.0534,73.1449,170300.0
2015-04-15 13:20:00,103.92,104.08,103.87,104.04,185500.0,73.166,73.2787,73.1308,73.2505,185500.0
2015-04-15 13:30:00,104.03,104.04,103.9,103.97,154200.0,73.2435,73.2505,73.152,73.2012,154200.0
2015-04-15 13:40:00,103.97,104.05,103.88,104.05,217700.0,73.2012,73.2576,73.1379,73.2576,217700.0
2015-04-15 13:50:00,104.02,104.06,103.95,104.01,140000.0,73.2364,73.2646,73.1872,73.2294,140000.0
2015-04-15 14:00:00,104.01,104.08,103.97,104.0,252900.0,73.2294,73.2787,73.2012,73.2224,252900.0
2015-04-15 14:10:00,104.0,104.05,103.92,103.98,277100.0,73.2224,73.2576,73.166,73.2083,277100.0
2015-04-15 14:20:00,103.98,104.03,103.81,103.93,186800.0,73.2083,73.2435,73.0886,73.1731,186800.0
2015-04-15 14:30:00,103.95,103.99,103.83,103.93,188500.0,73.1872,73.2153,73.1027,73.1731,188500.0
2015-04-15 14:40:00,103.92,104.04,103.84,104.03,152700.0,73.166,73.2505,73.1097,73.2435,152700.0
2015-04-15 14:50:00,104.03,104.08,103.96,104.02,138800.0,73.2435,73.2787,73.1942,73.2364,138800.0
2015-04-15 15:00:00,104.02,104.07,103.98,104.01,191600.0,73.2364,73.2716,73.2083,73.2294,191600.0
2015-04-15 15:10:00,104.02,104.06,103.95,104.03,292500.0,73.2364,73.2646,73.1872,73.2435,292500.0
2015-04-15 15:20:00,104.03,104.06,103.99,104.03,162700.0,73.2435,73.2646,73.2153,73.2435,162700.0
2015-04-15 15:30:00,104.03,104.06,103.93,103.96,213000.0,73.2435,73.2646,73.1731,73.1942,213000.0
2015-04-15 15:40:00,103.95,104.03,103.87,103.97,329200.0,73.1872,73.2435,73.1308,73.2012,329200.0
2015-04-15 15:50:00,103.97,104.07,103.93,104.04,475200.0,73.2012,73.2716,73.1731,73.2505,475200.0
2015-04-16 09:30:00,103.95,104.72,103.84,104.58,440300.0,73.1872,73.7293,73.1097,73.6307,440300.0
2015-04-16 09:40:00,104.56,104.59,104.26,104.29,165300.0,73.6166,73.6378,73.4054,73.4265,165300.0
2015-04-16 09:50:00,104.29,104.32,103.81,104.01,216200.0,73.4265,73.4477,73.0886,73.2294,216200.0
2015-04-16 10:00:00,104.0,104.54,103.93,104.25,227700.0,73.2224,73.6026,73.1731,73.3984,227700.0
2015-04-16 10:10:00,104.26,104.44,104.0,104.03,170500.0,73.4054,73.5321,73.2224,73.2435,170500.0
2015-04-16 10:20:00,104.03,104.05,103.64,103.66,163300.0,73.2435,73.2576,72.9689,72.983,163300.0
2015-04-16 10:30:00,103.67,103.73,103.26,103.5,293400.0,72.99,73.0323,72.7014,72.8703,293400.0
2015-04-16 10:40:00,103.51,103.65,103.46,103.57,148900.0,72.8774,72.9759,72.8422,72.9196,148900.0
2015-04-16 10:50:00,103.57,103.6,103.36,103.4,151200.0,72.9196,72.9407,72.7718,72.7999,151200.0
2015-04-16 11:00:00,103.4,103.58,103.32,103.51,133100.0,72.7999,72.9267,72.7436,72.8774,133100.0
2015-04-16 11:10:00,103.52,103.62,103.52,103.57,126600.0,72.8844,72.9548,72.8844,72.9196,126600.0
2015-04-16 11:20:00,103.57,103.72,103.56,103.68,96400.0,72.9196,73.0252,72.9126,72.9971,96400.0
2015-04-16 11:30:00,103.68,103.77,103.6,103.61,77300.0,72.9971,73.0604,72.9407,72.9478,77300.0
2015-04-16 11:40:00,103.61,103.67,103.4,103.63,111100.0,72.9478,72.99,72.7999,72.9619,111100.0
2015-04-16 11:50:00,103.61,103.64,103.46,103.48,61700.0,72.9478,72.9689,72.8422,72.8562,61700.0
2015-04-16 12:00:00,103.49,103.55,103.44,103.5,78800.0,72.8633,72.9055,72.8281,72.8703,78800.0
2015-04-16 12:10:00,103.5,103.59,103.46,103.49,105400.0,72.8703,72.9337,72.8422,72.8633,105400.0
2015-04-16 12:20:00,103.49,103.55,103.47,103.54,70800.0,72.8633,72.9055,72.8492,72.8985,70800.0
2015-04-16 12:30:00,103.54,103.58,103.45,103.47,106300.0,72.8985,72.9267,72.8351,72.8492,106300.0
2015-04-16 12:40:00,103.46,103.51,103.39,103.49,66900.0,72.8422,72.8774,72.7929,72.8633,66900.0
2015-04-16 12:50:00,103.49,103.58,103.43,103.58,68100.0,72.8633,72.9267,72.821,72.9267,68100.0
2015-04-16 13:00:00,103.57,103.6,103.48,103.51,88500.0,72.9196,72.9407,72.8562,72.8774,88500.0
2015-04-16 13:10:00,103.52,103.55,103.45,103.55,47800.0,72.8844,72.9055,72.8351,72.9055,47800.0
2015-04-16 13:20:00,103.56,103.59,103.33,103.38,100400.0,72.9126,72.9337,72.7506,72.7858,100400.0
2015-04-16 13:30:00,103.37,103.44,103.18,103.42,112900.0,72.7788,72.8281,72.645,72.814,112900.0
2015-04-16 13:40:00,103.43,103.58,103.41,103.51,95300.0,72.821,72.9267,72.807,72.8774,95300.0
2015-04-16 13:50:00,103.52,103.6,103.47,103.48,87400.0,72.8844,72.9407,72.8492,72.8562,87400.0
2015-04-16 14:00:00,103.48,103.52,103.44,103.47,80400.0,72.8562,72.8844,72.8281,72.8492,80400.0
2015-04-16 14:10:00,103.48,103.52,103.37,103.37,97700.0,72.8562,72.8844,72.7788,72.7788,97700.0
2015-04-16 14:20:00,103.38,103.49,103.32,103.43,98800.0,72.7858,72.8633,72.7436,72.821,98800.0
2015-04-16 14:30:00,103.42,103.44,103.31,103.36,71800.0,72.814,72.8281,72.7366,72.7718,71800.0
2015-04-16 14:40:00,103.39,103.54,103.37,103.47,104200.0,72.7929,72.8985,72.7788,72.8492,104200.0
2015-04-16 14:50:00,103.46,103.47,103.36,103.36,90200.0,72.8422,72.8492,72.7718,72.7718,90200.0
2015-04-16 15:00:00,103.37,103.51,103.37,103.51,99700.0,72.7788,72.8774,72.7788,72.8774,99700.0
2015-04-16 15:10:00,103.52,103.6,103.47,103.55,122700.0,72.8844,72.9407,72.8492,72.9055,122700.0
2015-04-16 15:20:00,103.54,103.58,103.34,103.35,157500.0,72.8985,72.9267,72.7577,72.7647,157500.0
2015-04-16 15:30:00,103.34,103.42,103.27,103.33,192100.0,72.7577,72.814,72.7084,72.7506,192100.0
2015-04-16 15:40:00,103.31,103.34,103.11,103.25,292000.0,72.7366,72.7577,72.5957,72.6943,292000.0
2015-04-16 15:50:00,103.25,103.37,103.13,103.36,532200.0,72.6943,72.7788,72.6098,72.7718,532200.0
2015-04-17 09:30:00,102.24,102.81,102.22,102.53,813900.0,71.9832,72.3845,71.9691,72.1874,813900.0
2015-04-17 09:40:00,102.55,102.59,101.41,101.87,304900.0,72.2015,72.2296,71.3988,71.7227,304900.0
2015-04-17 09:50:00,101.82,102.02,101.41,101.48,248000.0,71.6875,71.8283,71.3988,71.4481,248000.0
2015-04-17 10:00:00,101.45,101.65,101.23,101.28,311300.0,71.427,71.5678,71.2721,71.3073,311300.0
2015-04-17 10:10:00,101.29,101.47,101.13,101.33,305500.0,71.3144,71.4411,71.2017,71.3425,305500.0
2015-04-17 10:20:00,101.35,101.4,101.03,101.06,537900.0,71.3566,71.3918,71.1313,71.1524,537900.0
2015-04-17 10:30:00,101.06,101.11,100.95,101.0,391000.0,71.1524,71.1876,71.075,71.1102,391000.0
2015-04-17 10:40:00,101.0,101.29,100.95,101.2,177500.0,71.1102,71.3144,71.075,71.251,177500.0
2015-04-17 10:50:00,101.22,101.22,101.0,101.06,132100.0,71.2651,71.2651,71.1102,71.1524,132100.0
2015-04-17 11:00:00,101.06,101.36,101.01,101.33,211900.0,71.1524,71.3636,71.1172,71.3425,211900.0
2015-04-17 11:10:00,101.33,101.33,101.16,101.19,162600.0,71.3425,71.3425,71.2228,71.2439,162600.0
2015-04-17 11:20:00,101.18,101.25,101.13,101.17,123800.0,71.2369,71.2862,71.2017,71.2299,123800.0
2015-04-17 11:30:00,101.17,101.18,100.89,101.07,251700.0,71.2299,71.2369,71.0327,71.1595,251700.0
2015-04-17 11:40:00,101.08,101.15,100.99,101.07,144300.0,71.1665,71.2158,71.1031,71.1595,144300.0
2015-04-17 11:50:00,101.1,101.17,101.04,101.07,149300.0,71.1806,71.2299,71.1383,71.1595,149300.0
2015-04-17 12:00:00,101.09,101.13,100.92,100.93,126500.0,71.1735,71.2017,71.0539,71.0609,126500.0
2015-04-17 12:10:00,100.93,101.16,100.91,101.07,95700.0,71.0609,71.2228,71.0468,71.1595,95700.0
2015-04-17 12:20:00,101.07,101.08,100.92,100.98,80300.0,71.1595,71.1665,71.0539,71.0961,80300.0
2015-04-17 12:30:00,101.0,101.15,100.91,101.14,94200.0,71.1102,71.2158,71.0468,71.2087,94200.0
2015-04-17 12:40:00,101.13,101.13,101.01,101.05,101600.0,71.2017,71.2017,71.1172,71.1454,101600.0
2015-04-17 12:50:00,101.06,101.13,100.97,101.1,82800.0,71.1524,71.2017,71.0891,71.1806,82800.0
2015-04-17 13:00:00,101.09,101.18,101.04,101.15,87300.0,71.1735,71.2369,71.1383,71.2158,87300.0
2015-04-17 13:10:00,101.16,101.29,101.13,101.29,111000.0,71.2228,71.3144,71.2017,71.3144,111000.0
2015-04-17 13:20:00,101.28,101.36,101.12,101.15,110800.0,71.3073,71.3636,71.1947,71.2158,110800.0
2015-04-17 13:30:00,101.14,101.14,100.93,100.93,109900.0,71.2087,71.2087,71.0609,71.0609,109900.0
2015-04-17 13:40:00,100.93,101.1,100.89,100.99,126600.0,71.0609,71.1806,71.0327,71.1031,126600.0
2015-04-17 13:50:00,101.0,101.1,100.8,100.84,142700.0,71.1102,71.1806,70.9694,70.9975,142700.0
2015-04-17 14:00:00,100.86,101.03,100.82,100.92,170100.0,71.0116,71.1313,70.9834,71.0539,170100.0
2015-04-17 14:10:00,100.92,100.96,100.61,100.96,296700.0,71.0539,71.082,70.8356,71.082,296700.0
2015-04-17 14:20:00,100.94,101.16,100.88,101.01,174900.0,71.0679,71.2228,71.0257,71.1172,174900.0
2015-04-17 14:30:00,101.03,101.15,100.89,100.94,135400.0,71.1313,71.2158,71.0327,71.0679,135400.0
2015-04-17 14:40:00,100.91,101.06,100.86,100.92,103800.0,71.0468,71.1524,71.0116,71.0539,103800.0
2015-04-17 14:50:00,100.92,101.13,100.85,100.99,109800.0,71.0539,71.2017,71.0046,71.1031,109800.0
2015-04-17 15:00:00,100.99,101.17,100.98,101.03,106000.0,71.1031,71.2299,71.0961,71.1313,106000.0
2015-04-17 15:10:00,101.03,101.22,101.02,101.1,129400.0,71.1313,71.2651,71.1243,71.1806,129400.0
2015-04-17 15:20:00,101.1,101.14,100.96,101.09,174000.0,71.1806,71.2087,71.082,71.1735,174000.0
2015-04-17 15:30:00,101.09,101.4,101.03,101.38,285600.0,71.1735,71.3918,71.1313,71.3777,285600.0
2015-04-17 15:40:00,101.37,101.53,101.25,101.28,285300.0,71.3707,71.4833,71.2862,71.3073,285300.0
2015-04-17 15:50:00,101.28,101.44,101.2,101.39,445500.0,71.3073,71.42,71.251,71.3848,445500.0
2015-04-20 09:30:00,102.28,102.28,100.84,101.0,416700.0,72.0114,72.0114,70.9975,71.1102,416700.0
2015-04-20 09:40:00,101.04,101.62,100.99,101.5,197400.0,71.1383,71.5467,71.1031,71.4622,197400.0
2015-04-20 09:50:00,101.48,101.6,101.2,101.39,202500.0,71.4481,71.5326,71.251,71.3848,202500.0
2015-04-20 10:00:00,101.4,101.59,100.85,100.93,239400.0,71.3918,71.5256,71.0046,71.0609,239400.0
2015-04-20 10:10:00,100.94,100.97,100.58,100.79,251300.0,71.0679,71.0891,70.8145,70.9623,251300.0
2015-04-20 10:20:00,100.78,100.92,100.67,100.71,147900.0,70.9553,71.0539,70.8778,70.906,147900.0
2015-04-20 10:30:00,100.73,101.1,100.72,101.04,157800.0,70.9201,71.1806,70.913,71.1383,157800.0
2015-04-20 10:40:00,101.05,101.16,100.89,101.0,156500.0,71.1454,71.2228,71.0327,71.1102,156500.0
2015-04-20 10:50:00,101.01,101.13,100.97,100.99,179600.0,71.1172,71.2017,71.0891,71.1031,179600.0
2015-04-20 11:00:00,101.02,101.23,101.0,101.07,200300.0,71.1243,71.2721,71.1102,71.1595,200300.0
2015-04-20 11:10:00,101.05,101.12,100.89,100.95,178600.0,71.1454,71.1947,71.0327,71.075,178600.0
2015-04-20 11:20:00,100.95,101.08,100.94,101.0,118800.0,71.075,71.1665,71.0679,71.1102,118800.0
2015-04-20 11:30:00,100.99,101.01,100.69,100.73,287700.0,71.1031,71.1172,70.8919,70.9201,287700.0
2015-04-20 11:40:00,100.73,100.93,100.66,100.88,156300.0,70.9201,71.0609,70.8708,71.0257,156300.0
2015-04-20 11:50:00,100.88,100.99,100.86,100.99,105000.0,71.0257,71.1031,71.0116,71.1031,105000.0
2015-04-20 12:00:00,101.0,101.03,100.86,100.88,159000.0,71.1102,71.1313,71.0116,71.0257,159000.0
2015-04-20 12:10:00,100.88,100.97,100.82,100.93,145000.0,71.0257,71.0891,70.9834,71.0609,145000.0
2015-04-20 12:20:00,100.94,100.95,100.66,100.66,131300.0,71.0679,71.075,70.8708,70.8708,131300.0
2015-04-20 12:30:00,100.69,100.8,100.61,100.68,106800.0,70.8919,70.9694,70.8356,70.8849,106800.0
2015-04-20 12:40:00,100.69,100.73,100.52,100.63,145200.0,70.8919,70.9201,70.7722,70.8497,145200.0
2015-04-20 12:50:00,100.63,100.82,100.63,100.73,69300.0,70.8497,70.9834,70.8497,70.9201,69300.0
2015-04-20 13:00:00,100.74,100.86,100.7,100.84,127100.0,70.9271,71.0116,70.899,70.9975,127100.0
2015-04-20 13:10:00,100.83,100.87,100.7,100.72,93700.0,70.9905,71.0186,70.899,70.913,93700.0
2015-04-20 13:20:00,100.73,100.76,100.5,100.6,170900.0,70.9201,70.9412,70.7581,70.8286,170900.0
2015-04-20 13:30:00,100.6,100.75,100.58,100.7,113400.0,70.8286,70.9342,70.8145,70.899,113400.0
2015-04-20 13:40:00,100.69,100.78,100.41,100.7,295400.0,70.8919,70.9553,70.6948,70.899,295400.0
2015-04-20 13:50:00,100.69,100.86,100.67,100.74,134100.0,70.8919,71.0116,70.8778,70.9271,134100.0
2015-04-20 14:00:00,100.74,100.83,100.71,100.77,91000.0,70.9271,70.9905,70.906,70.9482,91000.0
2015-04-20 14:10:00,100.77,100.81,100.7,100.75,140700.0,70.9482,70.9764,70.899,70.9342,140700.0
2015-04-20 14:20:00,100.75,100.79,100.56,100.56,116100.0,70.9342,70.9623,70.8004,70.8004,116100.0
2015-04-20 14:30:00,100.57,100.78,100.52,100.75,101600.0,70.8074,70.9553,70.7722,70.9342,101600.0
2015-04-20 14:40:00,100.74,100.89,100.73,100.82,103500.0,70.9271,71.0327,70.9201,70.9834,103500.0
2015-04-20 14:50:00,100.82,100.94,100.77,100.93,140500.0,70.9834,71.0679,70.9482,71.0609,140500.0
2015-04-20 15:00:00,100.92,101.1,100.91,101.08,202700.0,71.0539,71.1806,71.0468,71.1665,202700.0
2015-04-20 15:10:00,101.09,101.09,100.93,101.03,160700.0,71.1735,71.1735,71.0609,71.1313,160700.0
2015-04-20 15:20:00,101.04,101.05,100.91,100.95,158500.0,71.1383,71.1454,71.0468,71.075,158500.0
2015-04-20 15:30:00,100.94,101.01,100.89,100.92,194700.0,71.0679,71.1172,71.0327,71.0539,194700.0
2015-04-20 15:40:00,100.91,100.93,100.82,100.86,218000.0,71.0468,71.0609,70.9834,71.0116,218000.0
2015-04-20 15:50:00,100.86,100.89,100.5,100.62,608900.0,71.0116,71.0327,70.7581,70.8426,608900.0
2015-04-21 09:30:00,101.42,101.64,100.89,101.33,439000.0,71.4059,71.5608,71.0327,71.3425,439000.0
2015-04-21 09:40:00,101.31,102.25,101.05,102.23,711600.0,71.3284,71.9903,71.1454,71.9762,711600.0
2015-04-21 09:50:00,102.17,103.88,102.17,103.75,2078300.0,71.9339,73.1379,71.9339,73.0463,2078300.0
2015-04-21 10:00:00,103.77,104.35,103.45,103.85,1189300.0,73.0604,73.4688,72.8351,73.1167,1189300.0
2015-04-21 10:10:00,103.86,104.92,103.85,104.44,1455200.0,73.1238,73.8701,73.1167,73.5321,1455200.0
2015-04-21 10:20:00,104.51,104.87,104.22,104.39,1071400.0,73.5814,73.8349,73.3773,73.4969,1071400.0
2015-04-21 10:30:00,104.37,104.43,103.95,104.23,518500.0,73.4829,73.5251,73.1872,73.3843,518500.0
2015-04-21 10:40:00,104.24,104.56,104.11,104.42,427500.0,73.3913,73.6166,73.2998,73.5181,427500.0
2015-04-21 10:50:00,104.46,104.53,104.21,104.21,282200.0,73.5462,73.5955,73.3702,73.3702,282200.0
2015-04-21 11:00:00,104.21,104.76,104.2,104.6,355000.0,73.3702,73.7574,73.3632,73.6448,355000.0
2015-04-21 11:10:00,104.62,104.81,104.43,104.72,327600.0,73.6589,73.7926,73.5251,73.7293,327600.0
2015-04-21 11:20:00,104.7,104.8,104.56,104.7,345800.0,73.7152,73.7856,73.6166,73.7152,345800.0
2015-04-21 11:30:00,104.69,104.74,104.5,104.66,307200.0,73.7082,73.7434,73.5744,73.687,307200.0
2015-04-21 11:40:00,104.66,104.82,104.59,104.77,364800.0,73.687,73.7997,73.6378,73.7645,364800.0
2015-04-21 11:50:00,104.78,104.96,104.71,104.92,388200.0,73.7715,73.8983,73.7222,73.8701,388200.0
2015-04-21 12:00:00,104.92,104.93,104.69,104.88,244300.0,73.8701,73.8771,73.7082,73.8419,244300.0
2015-04-21 12:10:00,104.87,104.94,104.82,104.84,195400.0,73.8349,73.8842,73.7997,73.8138,195400.0
2015-04-21 12:20:00,104.83,104.91,104.8,104.84,157300.0,73.8067,73.8631,73.7856,73.8138,157300.0
2015-04-21 12:30:00,104.83,104.98,104.83,104.85,299600.0,73.8067,73.9123,73.8067,73.8208,299600.0
2015-04-21 12:40:00,104.85,104.95,104.47,104.57,404100.0,73.8208,73.8912,73.5533,73.6237,404100.0
2015-04-21 12:50:00,104.59,104.94,104.5,104.8,386700.0,73.6378,73.8842,73.5744,73.7856,386700.0
2015-04-21 13:00:00,104.81,104.91,104.73,104.83,183800.0,73.7926,73.8631,73.7363,73.8067,183800.0
2015-04-21 13:10:00,104.83,104.94,104.78,104.9,236900.0,73.8067,73.8842,73.7715,73.856,236900.0
2015-04-21 13:20:00,104.91,105.15,104.91,105.08,698300.0,73.8631,74.032,73.8631,73.9827,698300.0
2015-04-21 13:30:00,105.07,105.14,104.84,104.9,230100.0,73.9757,74.025,73.8138,73.856,230100.0
2015-04-21 13:40:00,104.9,105.1,104.9,105.03,203800.0,73.856,73.9968,73.856,73.9475,203800.0
2015-04-21 13:50:00,105.02,105.25,105.02,105.15,264400.0,73.9405,74.1024,73.9405,74.032,264400.0
2015-04-21 14:00:00,105.15,105.18,105.0,105.15,213300.0,74.032,74.0532,73.9264,74.032,213300.0
2015-04-21 14:10:00,105.14,105.43,105.08,105.39,289600.0,74.025,74.2292,73.9827,74.201,289600.0
2015-04-21 14:20:00,105.39,105.46,105.21,105.43,232200.0,74.201,74.2503,74.0743,74.2292,232200.0
2015-04-21 14:30:00,105.43,105.57,105.36,105.46,281600.0,74.2292,74.3277,74.1799,74.2503,281600.0
2015-04-21 14:40:00,105.46,105.57,105.3,105.51,190200.0,74.2503,74.3277,74.1376,74.2855,190200.0
2015-04-21 14:50:00,105.5,105.71,105.46,105.67,188800.0,74.2785,74.4263,74.2503,74.3981,188800.0
2015-04-21 15:00:00,105.67,105.68,105.46,105.54,260100.0,74.3981,74.4052,74.2503,74.3066,260100.0
2015-04-21 15:10:00,105.55,105.57,105.38,105.46,233600.0,74.3137,74.3277,74.194,74.2503,233600.0
2015-04-21 15:20:00,105.47,105.49,105.32,105.38,287900.0,74.2573,74.2714,74.1517,74.194,287900.0
2015-04-21 15:30:00,105.39,105.39,104.96,105.14,477100.0,74.201,74.201,73.8983,74.025,477100.0
2015-04-21 15:40:00,105.15,105.35,105.07,105.07,368300.0,74.032,74.1728,73.9757,73.9757,368300.0
2015-04-21 15:50:00,105.09,105.28,105.04,105.2,660900.0,73.9898,74.1236,73.9546,74.0672,660900.0
2015-04-22 09:30:00,105.24,105.42,104.52,105.29,620500.0,74.0954,74.2221,73.5885,74.1306,620500.0
2015-04-22 09:40:00,105.38,105.38,104.15,104.4,349900.0,74.194,74.194,73.328,73.504,349900.0
2015-04-22 09:50:00,104.4,105.39,104.3,105.1,347300.0,73.504,74.201,73.4336,73.9968,347300.0
2015-04-22 10:00:00,105.29,105.35,104.31,104.67,266100.0,74.1306,74.1728,73.4406,73.6941,266100.0
2015-04-22 10:10:00,104.72,104.72,104.19,104.39,193100.0,73.7293,73.7293,73.3561,73.4969,193100.0
2015-04-22 10:20:00,104.4,104.52,103.83,104.01,353100.0,73.504,73.5885,73.1027,73.2294,353100.0
2015-04-22 10:30:00,104.04,104.41,104.04,104.38,326600.0,73.2505,73.511,73.2505,73.4899,326600.0
2015-04-22 10:40:00,104.37,104.92,104.28,104.87,250400.0,73.4829,73.8701,73.4195,73.8349,250400.0
2015-04-22 10:50:00,104.87,104.98,104.61,104.65,188500.0,73.8349,73.9123,73.6518,73.68,188500.0
2015-04-22 11:00:00,104.66,104.81,104.45,104.63,180900.0,73.687,73.7926,73.5392,73.6659,180900.0
2015-04-22 11:10:00,104.64,104.82,104.45,104.45,135700.0,73.673,73.7997,73.5392,73.5392,135700.0
2015-04-22 11:20:00,104.44,104.51,104.2,104.35,165900.0,73.5321,73.5814,73.3632,73.4688,165900.0
2015-04-22 11:30:00,104.39,104.48,104.32,104.42,113300.0,73.4969,73.5603,73.4477,73.5181,113300.0
2015-04-22 11:40:00,104.44,104.65,104.43,104.55,88400.0,73.5321,73.68,73.5251,73.6096,88400.0
2015-04-22 11:50:00,104.52,104.61,104.44,104.61,95700.0,73.5885,73.6518,73.5321,73.6518,95700.0
2015-04-22 12:00:00,104.61,104.62,104.31,104.35,105400.0,73.6518,73.6589,73.4406,73.4688,105400.0
2015-04-22 12:10:00,104.36,104.42,104.29,104.35,69000.0,73.4758,73.5181,73.4265,73.4688,69000.0
2015-04-22 12:20:00,104.35,104.43,104.29,104.34,68000.0,73.4688,73.5251,73.4265,73.4617,68000.0
2015-04-22 12:30:00,104.34,104.44,104.33,104.42,94400.0,73.4617,73.5321,73.4547,73.5181,94400.0
2015-04-22 12:40:00,104.42,104.44,104.35,104.43,83500.0,73.5181,73.5321,73.4688,73.5251,83500.0
2015-04-22 12:50:00,104.43,104.43,104.18,104.24,74500.0,73.5251,73.5251,73.3491,73.3913,74500.0
2015-04-22 13:00:00,104.25,104.28,104.0,104.2,149100.0,73.3984,73.4195,73.2224,73.3632,149100.0
2015-04-22 13:10:00,104.2,104.2,104.0,104.04,208200.0,73.3632,73.3632,73.2224,73.2505,208200.0
2015-04-22 13:20:00,104.04,104.11,104.0,104.02,94600.0,73.2505,73.2998,73.2224,73.2364,94600.0
2015-04-22 13:30:00,104.02,104.07,103.83,103.84,376300.0,73.2364,73.2716,73.1027,73.1097,376300.0
2015-04-22 13:40:00,103.84,104.28,103.83,104.24,131800.0,73.1097,73.4195,73.1027,73.3913,131800.0
2015-04-22 13:50:00,104.22,104.37,104.15,104.3,108500.0,73.3773,73.4829,73.328,73.4336,108500.0
2015-04-22 14:00:00,104.31,104.54,104.26,104.54,89600.0,73.4406,73.6026,73.4054,73.6026,89600.0
2015-04-22 14:10:00,104.54,104.59,104.36,104.43,78300.0,73.6026,73.6378,73.4758,73.5251,78300.0
2015-04-22 14:20:00,104.43,104.53,104.38,104.42,67500.0,73.5251,73.5955,73.4899,73.5181,67500.0
2015-04-22 14:30:00,104.44,104.6,104.38,104.56,81200.0,73.5321,73.6448,73.4899,73.6166,81200.0
2015-04-22 14:40:00,104.57,104.71,104.51,104.62,110900.0,73.6237,73.7222,73.5814,73.6589,110900.0
2015-04-22 14:50:00,104.63,104.63,104.49,104.59,61100.0,73.6659,73.6659,73.5673,73.6378,61100.0
2015-04-22 15:00:00,104.59,104.73,104.58,104.66,148300.0,73.6378,73.7363,73.6307,73.687,148300.0
2015-04-22 15:10:00,104.67,104.72,104.38,104.39,149300.0,73.6941,73.7293,73.4899,73.4969,149300.0
2015-04-22 15:20:00,104.38,104.47,104.27,104.28,118800.0,73.4899,73.5533,73.4125,73.4195,118800.0
2015-04-22 15:30:00,104.28,104.31,104.11,104.31,186100.0,73.4195,73.4406,73.2998,73.4406,186100.0
2015-04-22 15:40:00,104.3,104.42,104.26,104.35,260000.0,73.4336,73.5181,73.4054,73.4688,260000.0
2015-04-22 15:50:00,104.35,104.37,104.11,104.19,379600.0,73.4688,73.4829,73.2998,73.3561,379600.0
2015-04-23 09:30:00,104.64,104.75,104.04,104.43,514800.0,73.673,73.7504,73.2505,73.5251,514800.0
2015-04-23 09:40:00,104.43,104.46,104.05,104.21,179000.0,73.5251,73.5462,73.2576,73.3702,179000.0
2015-04-23 09:50:00,104.2,104.44,104.17,104.3,189500.0,73.3632,73.5321,73.342,73.4336,189500.0
2015-04-23 10:00:00,104.28,104.59,104.25,104.32,190000.0,73.4195,73.6378,73.3984,73.4477,190000.0
2015-04-23 10:10:00,104.28,104.57,104.11,104.19,182900.0,73.4195,73.6237,73.2998,73.3561,182900.0
2015-04-23 10:20:00,104.2,104.45,104.1,104.4,95400.0,73.3632,73.5392,73.2928,73.504,95400.0
2015-04-23 10:30:00,104.39,104.63,104.38,104.44,174900.0,73.4969,73.6659,73.4899,73.5321,174900.0
2015-04-23 10:40:00,104.45,104.51,104.23,104.3,133300.0,73.5392,73.5814,73.3843,73.4336,133300.0
2015-04-23 10:50:00,104.31,104.35,104.05,104.05,205500.0,73.4406,73.4688,73.2576,73.2576,205500.0
2015-04-23 11:00:00,104.08,104.24,104.05,104.17,97200.0,73.2787,73.3913,73.2576,73.342,97200.0
2015-04-23 11:10:00,104.17,104.21,104.06,104.06,79500.0,73.342,73.3702,73.2646,73.2646,79500.0
2015-04-23 11:20:00,104.05,104.2,104.04,104.11,76200.0,73.2576,73.3632,73.2505,73.2998,76200.0
2015-04-23 11:30:00,104.1,104.1,104.03,104.05,72900.0,73.2928,73.2928,73.2435,73.2576,72900.0
2015-04-23 11:40:00,104.04,104.21,104.01,104.13,94200.0,73.2505,73.3702,73.2294,73.3139,94200.0
2015-04-23 11:50:00,104.14,104.72,104.13,104.7,184500.0,73.3209,73.7293,73.3139,73.7152,184500.0
2015-04-23 12:00:00,104.69,104.73,104.51,104.69,203200.0,73.7082,73.7363,73.5814,73.7082,203200.0
2015-04-23 12:10:00,104.69,104.82,104.52,104.58,135700.0,73.7082,73.7997,73.5885,73.6307,135700.0
2015-04-23 12:20:00,104.59,104.83,104.5,104.83,83300.0,73.6378,73.8067,73.5744,73.8067,83300.0
2015-04-23 12:30:00,104.82,104.87,104.64,104.8,74100.0,73.7997,73.8349,73.673,73.7856,74100.0
2015-04-23 12:40:00,104.81,105.0,104.81,104.88,107300.0,73.7926,73.9264,73.7926,73.8419,107300.0
2015-04-23 12:50:00,104.87,104.98,104.84,104.96,71200.0,73.8349,73.9123,73.8138,73.8983,71200.0
2015-04-23 13:00:00,104.95,104.96,104.85,104.9,63400.0,73.8912,73.8983,73.8208,73.856,63400.0
2015-04-23 13:10:00,104.91,105.0,104.85,105.0,118400.0,73.8631,73.9264,73.8208,73.9264,118400.0
2015-04-23 13:20:00,105.0,105.15,104.95,105.11,134200.0,73.9264,74.032,73.8912,74.0039,134200.0
2015-04-23 13:30:00,105.1,105.37,105.1,105.19,150800.0,73.9968,74.1869,73.9968,74.0602,150800.0
2015-04-23 13:40:00,105.19,105.29,105.15,105.26,100400.0,74.0602,74.1306,74.032,74.1095,100400.0
2015-04-23 13:50:00,105.27,105.33,105.18,105.26,79200.0,74.1165,74.1588,74.0532,74.1095,79200.0
2015-04-23 14:00:00,105.26,105.49,105.25,105.45,113500.0,74.1095,74.2714,74.1024,74.2432,113500.0
2015-04-23 14:10:00,105.42,105.74,105.36,105.71,206500.0,74.2221,74.4474,74.1799,74.4263,206500.0
2015-04-23 14:20:00,105.72,105.75,105.54,105.64,140800.0,74.4333,74.4545,74.3066,74.377,140800.0
2015-04-23 14:30:00,105.64,105.68,105.34,105.35,127100.0,74.377,74.4052,74.1658,74.1728,127100.0
2015-04-23 14:40:00,105.38,105.41,105.24,105.37,101300.0,74.194,74.2151,74.0954,74.1869,101300.0
2015-04-23 14:50:00,105.36,105.41,105.25,105.34,87700.0,74.1799,74.2151,74.1024,74.1658,87700.0
2015-04-23 15:00:00,105.33,105.5,105.31,105.45,138100.0,74.1588,74.2785,74.1447,74.2432,138100.0
2015-04-23 15:10:00,105.45,105.64,105.4,105.58,208700.0,74.2432,74.377,74.208,74.3348,208700.0
2015-04-23 15:20:00,105.58,105.58,105.45,105.51,242400.0,74.3348,74.3348,74.2432,74.2855,242400.0
2015-04-23 15:30:00,105.5,105.53,105.31,105.33,285700.0,74.2785,74.2996,74.1447,74.1588,285700.0
2015-04-23 15:40:00,105.35,105.4,105.19,105.23,257600.0,74.1728,74.208,74.0602,74.0884,257600.0
2015-04-23 15:50:00,105.23,105.23,105.03,105.17,379000.0,74.0884,74.0884,73.9475,74.0461,379000.0
2015-04-24 09:30:00,104.64,104.81,104.32,104.67,557100.0,73.673,73.7926,73.4477,73.6941,557100.0
2015-04-24 09:40:00,104.68,104.73,104.42,104.49,150400.0,73.7011,73.7363,73.5181,73.5673,150400.0
2015-04-24 09:50:00,104.49,105.34,104.48,105.27,268500.0,73.5673,74.1658,73.5603,74.1165,268500.0
2015-04-24 10:00:00,105.3,105.33,104.81,105.03,167500.0,74.1376,74.1588,73.7926,73.9475,167500.0
2015-04-24 10:10:00,105.02,105.22,105.0,105.15,135800.0,73.9405,74.0813,73.9264,74.032,135800.0
2015-04-24 10:20:00,105.17,105.68,105.11,105.42,198000.0,74.0461,74.4052,74.0039,74.2221,198000.0
2015-04-24 10:30:00,105.43,105.63,105.43,105.59,195300.0,74.2292,74.37,74.2292,74.3418,195300.0
2015-04-24 10:40:00,105.59,105.66,105.37,105.51,163000.0,74.3418,74.3911,74.1869,74.2855,163000.0
2015-04-24 10:50:00,105.49,105.51,105.32,105.43,166300.0,74.2714,74.2855,74.1517,74.2292,166300.0
2015-04-24 11:00:00,105.41,105.41,104.92,104.92,154900.0,74.2151,74.2151,73.8701,73.8701,154900.0
2015-04-24 11:10:00,104.92,104.98,104.75,104.79,124300.0,73.8701,73.9123,73.7504,73.7786,124300.0
2015-04-24 11:20:00,104.78,104.79,104.5,104.64,157900.0,73.7715,73.7786,73.5744,73.673,157900.0
2015-04-24 11:30:00,104.64,104.64,104.45,104.51,124800.0,73.673,73.673,73.5392,73.5814,124800.0
2015-04-24 11:40:00,104.51,104.54,104.31,104.38,158300.0,73.5814,73.6026,73.4406,73.4899,158300.0
2015-04-24 11:50:00,104.37,104.39,104.11,104.21,181800.0,73.4829,73.4969,73.2998,73.3702,181800.0
2015-04-24 12:00:00,104.19,104.46,104.16,104.35,174700.0,73.3561,73.5462,73.335,73.4688,174700.0
2015-04-24 12:10:00,104.37,104.49,104.27,104.29,124600.0,73.4829,73.5673,73.4125,73.4265,124600.0
2015-04-24 12:20:00,104.29,104.31,104.08,104.08,147200.0,73.4265,73.4406,73.2787,73.2787,147200.0
2015-04-24 12:30:00,104.09,104.24,104.03,104.05,232000.0,73.2857,73.3913,73.2435,73.2576,232000.0
2015-04-24 12:40:00,104.06,104.3,104.02,104.23,159900.0,73.2646,73.4336,73.2364,73.3843,159900.0
2015-04-24 12:50:00,104.23,104.28,104.06,104.06,115400.0,73.3843,73.4195,73.2646,73.2646,115400.0
2015-04-24 13:00:00,104.07,104.12,103.94,103.99,369500.0,73.2716,73.3068,73.1801,73.2153,369500.0
2015-04-24 13:10:00,103.99,104.06,103.95,103.96,137100.0,73.2153,73.2646,73.1872,73.1942,137100.0
2015-04-24 13:20:00,103.95,104.17,103.89,104.14,175200.0,73.1872,73.342,73.1449,73.3209,175200.0
2015-04-24 13:30:00,104.13,104.18,103.94,103.98,128000.0,73.3139,73.3491,73.1801,73.2083,128000.0
2015-04-24 13:40:00,103.98,104.02,103.92,103.93,104100.0,73.2083,73.2364,73.166,73.1731,104100.0
2015-04-24 13:50:00,103.92,103.94,103.73,103.91,153900.0,73.166,73.1801,73.0323,73.159,153900.0
2015-04-24 14:00:00,103.91,103.96,103.8,103.92,71600.0,73.159,73.1942,73.0815,73.166,71600.0
2015-04-24 14:10:00,103.92,104.0,103.84,103.89,124200.0,73.166,73.2224,73.1097,73.1449,124200.0
2015-04-24 14:20:00,103.89,104.1,103.89,104.09,87100.0,73.1449,73.2928,73.1449,73.2857,87100.0
2015-04-24 14:30:00,104.09,104.26,104.05,104.22,224300.0,73.2857,73.4054,73.2576,73.3773,224300.0
2015-04-24 14:40:00,104.22,104.36,104.15,104.19,131000.0,73.3773,73.4758,73.328,73.3561,131000.0
2015-04-24 14:50:00,104.19,104.25,104.0,104.11,146400.0,73.3561,73.3984,73.2224,73.2998,146400.0
2015-04-24 15:00:00,104.11,104.18,103.97,103.97,168200.0,73.2998,73.3491,73.2012,73.2012,168200.0
2015-04-24 15:10:00,103.98,104.06,103.97,103.97,170600.0,73.2083,73.2646,73.2012,73.2012,170600.0
2015-04-24 15:20:00,103.98,104.05,103.96,104.0,265200.0,73.2083,73.2576,73.1942,73.2224,265200.0
2015-04-24 15:30:00,104.0,104.0,103.87,103.89,219300.0,73.2224,73.2224,73.1308,73.1449,219300.0
2015-04-24 15:40:00,103.9,103.97,103.8,103.82,305700.0,73.152,73.2012,73.0815,73.0956,305700.0
2015-04-24 15:50:00,103.8,103.83,103.6,103.69,725100.0,73.0815,73.1027,72.9407,73.0041,725100.0
2015-04-27 09:30:00,104.18,104.49,103.63,103.75,572000.0,73.3491,73.5673,72.9619,73.0463,572000.0
2015-04-27 09:40:00,103.78,104.13,103.76,103.88,294700.0,73.0675,73.3139,73.0534,73.1379,294700.0
2015-04-27 09:50:00,103.88,104.25,103.88,104.25,273700.0,73.1379,73.3984,73.1379,73.3984,273700.0
2015-04-27 10:00:00,104.21,104.36,104.06,104.34,283300.0,73.3702,73.4758,73.2646,73.4617,283300.0
2015-04-27 10:10:00,104.35,104.53,104.27,104.39,212900.0,73.4688,73.5955,73.4125,73.4969,212900.0
2015-04-27 10:20:00,104.39,104.52,104.3,104.45,146100.0,73.4969,73.5885,73.4336,73.5392,146100.0
2015-04-27 10:30:00,104.45,104.52,104.36,104.47,209500.0,73.5392,73.5885,73.4758,73.5533,209500.0
2015-04-27 10:40:00,104.46,104.47,104.21,104.22,150500.0,73.5462,73.5533,73.3702,73.3773,150500.0
2015-04-27 10:50:00,104.21,104.22,103.77,103.79,205100.0,73.3702,73.3773,73.0604,73.0745,205100.0
2015-04-27 11:00:00,103.79,103.96,103.75,103.81,172100.0,73.0745,73.1942,73.0463,73.0886,172100.0
2015-04-27 11:10:00,103.79,104.04,103.67,104.04,193900.0,73.0745,73.2505,72.99,73.2505,193900.0
2015-04-27 11:20:00,104.03,104.06,103.92,103.98,117700.0,73.2435,73.2646,73.166,73.2083,117700.0
2015-04-27 11:30:00,103.97,104.0,103.58,103.58,164600.0,73.2012,73.2224,72.9267,72.9267,164600.0
2015-04-27 11:40:00,103.59,103.59,103.19,103.24,196000.0,72.9337,72.9337,72.6521,72.6873,196000.0
2015-04-27 11:50:00,103.24,103.3,102.56,102.69,324500.0,72.6873,72.7295,72.2085,72.3,324500.0
2015-04-27 12:00:00,102.63,102.79,102.55,102.69,213800.0,72.2578,72.3704,72.2015,72.3,213800.0
2015-04-27 12:10:00,102.69,102.71,102.16,102.21,268900.0,72.3,72.3141,71.9269,71.9621,268900.0
2015-04-27 12:20:00,102.18,102.82,102.01,102.78,332900.0,71.941,72.3916,71.8213,72.3634,332900.0
2015-04-27 12:30:00,102.79,103.0,102.7,102.9,238300.0,72.3704,72.5183,72.3071,72.4479,238300.0
2015-04-27 12:40:00,102.9,102.9,102.52,102.73,125900.0,72.4479,72.4479,72.1803,72.3282,125900.0
2015-04-27 12:50:00,102.7,103.09,102.65,103.08,300100.0,72.3071,72.5817,72.2719,72.5746,300100.0
2015-04-27 13:00:00,103.1,103.25,102.94,103.23,133200.0,72.5887,72.6943,72.4761,72.6802,133200.0
2015-04-27 13:10:00,103.24,103.39,103.13,103.15,198100.0,72.6873,72.7929,72.6098,72.6239,198100.0
2015-04-27 13:20:00,103.16,103.37,103.13,103.18,227700.0,72.6309,72.7788,72.6098,72.645,227700.0
2015-04-27 13:30:00,103.18,103.3,102.98,103.24,92600.0,72.645,72.7295,72.5042,72.6873,92600.0
2015-04-27 13:40:00,103.22,103.34,103.14,103.32,94600.0,72.6732,72.7577,72.6169,72.7436,94600.0
2015-04-27 13:50:00,103.31,103.49,103.16,103.19,131000.0,72.7366,72.8633,72.6309,72.6521,131000.0
2015-04-27 14:00:00,103.18,103.29,103.06,103.16,83600.0,72.645,72.7225,72.5605,72.6309,83600.0
2015-04-27 14:10:00,103.17,103.23,103.03,103.18,135500.0,72.638,72.6802,72.5394,72.645,135500.0
2015-04-27 14:20:00,103.2,103.39,103.13,103.35,93800.0,72.6591,72.7929,72.6098,72.7647,93800.0
2015-04-27 14:30:00,103.34,103.43,102.96,103.01,117000.0,72.7577,72.821,72.4901,72.5253,117000.0
2015-04-27 14:40:00,103.02,103.08,102.94,103.0,180700.0,72.5324,72.5746,72.4761,72.5183,180700.0
2015-04-27 14:50:00,103.0,103.03,102.73,102.78,172900.0,72.5183,72.5394,72.3282,72.3634,172900.0
2015-04-27 15:00:00,102.79,103.02,102.76,102.79,130200.0,72.3704,72.5324,72.3493,72.3704,130200.0
2015-04-27 15:10:00,102.79,102.86,102.55,102.56,172900.0,72.3704,72.4197,72.2015,72.2085,172900.0
2015-04-27 15:20:00,102.55,102.85,102.53,102.81,152600.0,72.2015,72.4127,72.1874,72.3845,152600.0
2015-04-27 15:30:00,102.8,102.97,102.65,102.95,270100.0,72.3775,72.4972,72.2719,72.4831,270100.0
2015-04-27 15:40:00,102.94,103.06,102.8,102.84,227600.0,72.4761,72.5605,72.3775,72.4056,227600.0
2015-04-27 15:50:00,102.85,102.99,102.77,102.95,460400.0,72.4127,72.5113,72.3564,72.4831,460400.0
2015-04-28 09:30:00,103.12,103.53,102.52,103.19,488600.0,72.6028,72.8914,72.1803,72.6521,488600.0
2015-04-28 09:40:00,103.23,103.32,102.68,102.71,238200.0,72.6802,72.7436,72.293,72.3141,238200.0
2015-04-28 09:50:00,102.7,102.97,102.13,102.21,286400.0,72.3071,72.4972,71.9058,71.9621,286400.0
2015-04-28 10:00:00,102.21,102.25,101.41,101.6,489200.0,71.9621,71.9903,71.3988,71.5326,489200.0
2015-04-28 10:10:00,101.53,101.76,101.14,101.46,397800.0,71.4833,71.6453,71.2087,71.434,397800.0
2015-04-28 10:20:00,101.47,101.71,101.28,101.61,262200.0,71.4411,71.6101,71.3073,71.5397,262200.0
2015-04-28 10:30:00,101.62,102.08,101.34,101.98,210600.0,71.5467,71.8706,71.3496,71.8002,210600.0
2015-04-28 10:40:00,102.02,102.75,102.0,102.72,184700.0,71.8283,72.3423,71.8142,72.3212,184700.0
2015-04-28 10:50:00,102.72,103.0,102.37,102.45,226500.0,72.3212,72.5183,72.0747,72.1311,226500.0
2015-04-28 11:00:00,102.45,102.81,102.37,102.78,186900.0,72.1311,72.3845,72.0747,72.3634,186900.0
2015-04-28 11:10:00,102.76,103.07,102.62,102.91,201900.0,72.3493,72.5676,72.2508,72.4549,201900.0
2015-04-28 11:20:00,102.9,102.91,102.57,102.79,171700.0,72.4479,72.4549,72.2156,72.3704,171700.0
2015-04-28 11:30:00,102.78,103.1,102.78,102.99,168100.0,72.3634,72.5887,72.3634,72.5113,168100.0
2015-04-28 11:40:00,102.98,103.0,102.57,102.7,186300.0,72.5042,72.5183,72.2156,72.3071,186300.0
2015-04-28 11:50:00,102.68,102.97,102.65,102.84,90900.0,72.293,72.4972,72.2719,72.4056,90900.0
2015-04-28 12:00:00,102.84,103.25,102.78,103.19,129700.0,72.4056,72.6943,72.3634,72.6521,129700.0
2015-04-28 12:10:00,103.2,103.21,103.03,103.13,121400.0,72.6591,72.6662,72.5394,72.6098,121400.0
2015-04-28 12:20:00,103.12,103.5,103.04,103.42,139200.0,72.6028,72.8703,72.5465,72.814,139200.0
2015-04-28 12:30:00,103.42,103.43,103.1,103.3,123000.0,72.814,72.821,72.5887,72.7295,123000.0
2015-04-28 12:40:00,103.31,103.55,103.3,103.47,135200.0,72.7366,72.9055,72.7295,72.8492,135200.0
2015-04-28 12:50:00,103.47,103.6,103.31,103.37,157900.0,72.8492,72.9407,72.7366,72.7788,157900.0
2015-04-28 13:00:00,103.38,103.4,103.2,103.37,113400.0,72.7858,72.7999,72.6591,72.7788,113400.0
2015-04-28 13:10:00,103.37,103.66,103.35,103.65,185600.0,72.7788,72.983,72.7647,72.9759,185600.0
2015-04-28 13:20:00,103.64,103.77,103.44,103.47,191600.0,72.9689,73.0604,72.8281,72.8492,191600.0
2015-04-28 13:30:00,103.47,103.62,103.3,103.4,87400.0,72.8492,72.9548,72.7295,72.7999,87400.0
2015-04-28 13:40:00,103.42,103.62,103.33,103.61,112400.0,72.814,72.9548,72.7506,72.9478,112400.0
2015-04-28 13:50:00,103.62,103.75,103.53,103.57,118500.0,72.9548,73.0463,72.8914,72.9196,118500.0
2015-04-28 14:00:00,103.56,103.59,103.46,103.48,124500.0,72.9126,72.9337,72.8422,72.8562,124500.0
2015-04-28 14:10:00,103.48,103.58,103.4,103.48,108900.0,72.8562,72.9267,72.7999,72.8562,108900.0
2015-04-28 14:20:00,103.48,103.59,103.36,103.37,145100.0,72.8562,72.9337,72.7718,72.7788,145100.0
2015-04-28 14:30:00,103.4,103.6,103.26,103.55,118900.0,72.7999,72.9407,72.7014,72.9055,118900.0
2015-04-28 14:40:00,103.54,103.6,103.47,103.54,74300.0,72.8985,72.9407,72.8492,72.8985,74300.0
2015-04-28 14:50:00,103.55,103.65,103.45,103.48,138000.0,72.9055,72.9759,72.8351,72.8562,138000.0
2015-04-28 15:00:00,103.47,103.72,103.45,103.72,105300.0,72.8492,73.0252,72.8351,73.0252,105300.0
2015-04-28 15:10:00,103.72,103.84,103.56,103.6,136000.0,73.0252,73.1097,72.9126,72.9407,136000.0
2015-04-28 15:20:00,103.59,103.74,103.48,103.58,206100.0,72.9337,73.0393,72.8562,72.9267,206100.0
2015-04-28 15:30:00,103.57,103.72,103.54,103.6,156600.0,72.9196,73.0252,72.8985,72.9407,156600.0
2015-04-28 15:40:00,103.61,103.75,103.61,103.63,277000.0,72.9478,73.0463,72.9478,72.9619,277000.0
2015-04-28 15:50:00,103.64,103.77,103.48,103.76,544600.0,72.9689,73.0604,72.8562,73.0534,544600.0
2015-04-29 09:30:00,103.12,103.4,102.76,103.29,263700.0,72.6028,72.7999,72.3493,72.7225,263700.0
2015-04-29 09:40:00,103.3,103.44,102.93,103.22,138100.0,72.7295,72.8281,72.469,72.6732,138100.0
2015-04-29 09:50:00,103.2,103.9,103.05,103.34,193500.0,72.6591,73.152,72.5535,72.7577,193500.0
2015-04-29 10:00:00,103.37,103.5,102.78,102.92,275400.0,72.7788,72.8703,72.3634,72.462,275400.0
2015-04-29 10:10:00,102.92,103.06,102.57,102.94,234900.0,72.462,72.5605,72.2156,72.4761,234900.0
2015-04-29 10:20:00,102.93,103.1,102.74,102.79,192200.0,72.469,72.5887,72.3352,72.3704,192200.0
2015-04-29 10:30:00,102.77,102.79,102.44,102.75,301700.0,72.3564,72.3704,72.124,72.3423,301700.0
2015-04-29 10:40:00,102.74,103.04,102.61,102.71,161700.0,72.3352,72.5465,72.2437,72.3141,161700.0
2015-04-29 10:50:00,102.69,102.71,102.38,102.4,344200.0,72.3,72.3141,72.0818,72.0959,344200.0
2015-04-29 11:00:00,102.4,102.9,102.34,102.88,243100.0,72.0959,72.4479,72.0536,72.4338,243100.0
2015-04-29 11:10:00,102.85,102.85,102.62,102.71,112000.0,72.4127,72.4127,72.2508,72.3141,112000.0
2015-04-29 11:20:00,102.71,102.75,102.39,102.41,133100.0,72.3141,72.3423,72.0888,72.1029,133100.0
2015-04-29 11:30:00,102.43,102.49,102.1,102.19,154400.0,72.117,72.1592,71.8846,71.948,154400.0
2015-04-29 11:40:00,102.18,102.26,102.08,102.15,123400.0,71.941,71.9973,71.8706,71.9198,123400.0
2015-04-29 11:50:00,102.14,102.32,102.09,102.14,110400.0,71.9128,72.0395,71.8776,71.9128,110400.0
2015-04-29 12:00:00,102.13,102.17,101.9,101.94,169200.0,71.9058,71.9339,71.7438,71.772,169200.0
2015-04-29 12:10:00,101.94,101.95,101.72,101.81,173600.0,71.772,71.779,71.6171,71.6805,173600.0
2015-04-29 12:20:00,101.81,101.91,101.69,101.74,154000.0,71.6805,71.7509,71.596,71.6312,154000.0
2015-04-29 12:30:00,101.74,102.16,101.62,101.95,268900.0,71.6312,71.9269,71.5467,71.779,268900.0
2015-04-29 12:40:00,101.97,102.17,101.81,102.12,115300.0,71.7931,71.9339,71.6805,71.8987,115300.0
2015-04-29 12:50:00,102.12,102.48,102.04,102.45,172100.0,71.8987,72.1522,71.8424,72.1311,172100.0
2015-04-29 13:00:00,102.46,102.78,102.23,102.32,206300.0,72.1381,72.3634,71.9762,72.0395,206300.0
2015-04-29 13:10:00,102.31,102.66,102.25,102.33,170500.0,72.0325,72.2789,71.9903,72.0466,170500.0
2015-04-29 13:20:00,102.33,102.36,102.05,102.16,144900.0,72.0466,72.0677,71.8494,71.9269,144900.0
2015-04-29 13:30:00,102.18,102.48,102.18,102.41,126000.0,71.941,72.1522,71.941,72.1029,126000.0
2015-04-29 13:40:00,102.41,102.5,102.3,102.41,122900.0,72.1029,72.1663,72.0255,72.1029,122900.0
2015-04-29 13:50:00,102.42,102.66,102.32,102.57,135600.0,72.1099,72.2789,72.0395,72.2156,135600.0
2015-04-29 14:00:00,102.58,102.67,102.34,102.39,149700.0,72.2226,72.286,72.0536,72.0888,149700.0
2015-04-29 14:10:00,102.39,102.51,102.04,102.34,190900.0,72.0888,72.1733,71.8424,72.0536,190900.0
2015-04-29 14:20:00,102.33,102.57,102.32,102.53,138500.0,72.0466,72.2156,72.0395,72.1874,138500.0
2015-04-29 14:30:00,102.53,102.74,102.41,102.59,114300.0,72.1874,72.3352,72.1029,72.2296,114300.0
2015-04-29 14:40:00,102.59,102.95,102.57,102.62,210900.0,72.2296,72.4831,72.2156,72.2508,210900.0
2015-04-29 14:50:00,102.62,102.7,102.44,102.57,165000.0,72.2508,72.3071,72.124,72.2156,165000.0
2015-04-29 15:00:00,102.58,102.64,102.21,102.23,149300.0,72.2226,72.2648,71.9621,71.9762,149300.0
2015-04-29 15:10:00,102.23,102.4,102.11,102.39,136300.0,71.9762,72.0959,71.8917,72.0888,136300.0
2015-04-29 15:20:00,102.4,102.4,102.29,102.3,131400.0,72.0959,72.0959,72.0184,72.0255,131400.0
2015-04-29 15:30:00,102.31,102.73,102.3,102.61,196000.0,72.0325,72.3282,72.0255,72.2437,196000.0
2015-04-29 15:40:00,102.58,102.62,102.24,102.34,172500.0,72.2226,72.2508,71.9832,72.0536,172500.0
2015-04-29 15:50:00,102.33,102.39,102.15,102.29,436500.0,72.0466,72.0888,71.9198,72.0184,436500.0
2015-04-30 09:30:00,102.15,102.39,101.61,102.16,378100.0,71.9198,72.0888,71.5397,71.9269,378100.0
2015-04-30 09:40:00,102.2,102.7,102.16,102.28,277100.0,71.955,72.3071,71.9269,72.0114,277100.0
2015-04-30 09:50:00,102.28,102.3,101.78,101.8,197700.0,72.0114,72.0255,71.6593,71.6734,197700.0
2015-04-30 10:00:00,101.79,101.98,101.5,101.65,184600.0,71.6664,71.8002,71.4622,71.5678,184600.0
2015-04-30 10:10:00,101.64,101.92,101.54,101.54,215600.0,71.5608,71.7579,71.4904,71.4904,215600.0
2015-04-30 10:20:00,101.54,101.62,101.32,101.53,374300.0,71.4904,71.5467,71.3355,71.4833,374300.0
2015-04-30 10:30:00,101.51,101.92,101.36,101.79,219100.0,71.4692,71.7579,71.3636,71.6664,219100.0
2015-04-30 10:40:00,101.81,102.03,101.67,101.78,210300.0,71.6805,71.8354,71.5819,71.6593,210300.0
2015-04-30 10:50:00,101.8,101.94,101.6,101.71,282200.0,71.6734,71.772,71.5326,71.6101,282200.0
2015-04-30 11:00:00,101.7,102.06,101.67,101.98,130800.0,71.603,71.8565,71.5819,71.8002,130800.0
2015-04-30 11:10:00,101.99,102.06,101.91,102.02,124500.0,71.8072,71.8565,71.7509,71.8283,124500.0
2015-04-30 11:20:00,102.0,102.06,101.87,101.97,150400.0,71.8142,71.8565,71.7227,71.7931,150400.0
2015-04-30 11:30:00,101.95,102.05,101.6,101.64,166600.0,71.779,71.8494,71.5326,71.5608,166600.0
2015-04-30 11:40:00,101.66,101.8,101.59,101.64,101800.0,71.5749,71.6734,71.5256,71.5608,101800.0
2015-04-30 11:50:00,101.62,101.77,101.4,101.47,133700.0,71.5467,71.6523,71.3918,71.4411,133700.0
2015-04-30 12:00:00,101.47,101.57,101.28,101.31,97300.0,71.4411,71.5115,71.3073,71.3284,97300.0
2015-04-30 12:10:00,101.31,101.43,101.25,101.36,99500.0,71.3284,71.4129,71.2862,71.3636,99500.0
2015-04-30 12:20:00,101.35,101.48,101.03,101.1,179800.0,71.3566,71.4481,71.1313,71.1806,179800.0
2015-04-30 12:30:00,101.08,101.1,100.8,100.85,174100.0,71.1665,71.1806,70.9694,71.0046,174100.0
2015-04-30 12:40:00,100.87,100.95,100.56,100.6,196000.0,71.0186,71.075,70.8004,70.8286,196000.0
2015-04-30 12:50:00,100.59,100.95,100.55,100.95,201500.0,70.8215,71.075,70.7933,71.075,201500.0
2015-04-30 13:00:00,100.95,101.25,100.79,101.23,265400.0,71.075,71.2862,70.9623,71.2721,265400.0
2015-04-30 13:10:00,101.22,101.32,101.0,101.03,181400.0,71.2651,71.3355,71.1102,71.1313,181400.0
2015-04-30 13:20:00,101.02,101.02,100.75,100.84,149100.0,71.1243,71.1243,70.9342,70.9975,149100.0
2015-04-30 13:30:00,100.84,101.01,100.77,100.8,116200.0,70.9975,71.1172,70.9482,70.9694,116200.0
2015-04-30 13:40:00,100.8,100.81,100.58,100.58,208600.0,70.9694,70.9764,70.8145,70.8145,208600.0
2015-04-30 13:50:00,100.57,100.64,100.36,100.36,235400.0,70.8074,70.8567,70.6596,70.6596,235400.0
2015-04-30 14:00:00,100.37,100.6,100.18,100.56,225100.0,70.6666,70.8286,70.5328,70.8004,225100.0
2015-04-30 14:10:00,100.57,100.85,100.57,100.7,213900.0,70.8074,71.0046,70.8074,70.899,213900.0
2015-04-30 14:20:00,100.7,100.86,100.39,100.44,336000.0,70.899,71.0116,70.6807,70.7159,336000.0
2015-04-30 14:30:00,100.43,100.49,100.32,100.45,179300.0,70.7089,70.7511,70.6314,70.7229,179300.0
2015-04-30 14:40:00,100.45,100.53,100.23,100.51,233300.0,70.7229,70.7793,70.568,70.7652,233300.0
2015-04-30 14:50:00,100.5,100.65,100.42,100.54,231600.0,70.7581,70.8638,70.7018,70.7863,231600.0
2015-04-30 15:00:00,100.54,100.62,100.15,100.16,411400.0,70.7863,70.8426,70.5117,70.5188,411400.0
2015-04-30 15:10:00,100.17,100.63,99.8,100.54,574700.0,70.5258,70.8497,70.2653,70.7863,574700.0
2015-04-30 15:20:00,100.53,100.57,100.06,100.08,379300.0,70.7793,70.8074,70.4484,70.4624,379300.0
2015-04-30 15:30:00,100.09,100.6,100.04,100.51,375700.0,70.4695,70.8286,70.4343,70.7652,375700.0
2015-04-30 15:40:00,100.51,100.63,100.13,100.28,604100.0,70.7652,70.8497,70.4976,70.6033,604100.0
2015-04-30 15:50:00,100.25,100.63,100.23,100.52,683600.0,70.5821,70.8497,70.568,70.7722,683600.0
2015-05-01 09:30:00,103.2,103.75,102.5,103.18,1708200.0,72.6591,73.0463,72.1663,72.645,1708200.0
2015-05-01 09:40:00,103.12,104.0,103.01,103.8,871700.0,72.6028,73.2224,72.5253,73.0815,871700.0
2015-05-01 09:50:00,103.8,104.08,103.37,104.01,946300.0,73.0815,73.2787,72.7788,73.2294,946300.0
2015-05-01 10:00:00,103.99,104.03,103.26,103.52,776500.0,73.2153,73.2435,72.7014,72.8844,776500.0
2015-05-01 10:10:00,103.52,104.01,103.31,103.9,631000.0,72.8844,73.2294,72.7366,73.152,631000.0
2015-05-01 10:20:00,103.9,104.48,103.8,104.13,875600.0,73.152,73.5603,73.0815,73.3139,875600.0
2015-05-01 10:30:00,104.13,104.25,103.85,103.98,660200.0,73.3139,73.3984,73.1167,73.2083,660200.0
2015-05-01 10:40:00,103.98,104.24,103.92,104.01,557200.0,73.2083,73.3913,73.166,73.2294,557200.0
2015-05-01 10:50:00,104.02,104.65,104.0,104.64,599000.0,73.2364,73.68,73.2224,73.673,599000.0
2015-05-01 11:00:00,104.65,104.68,104.36,104.5,350000.0,73.68,73.7011,73.4758,73.5744,350000.0
2015-05-01 11:10:00,104.51,105.1,104.5,105.1,555600.0,73.5814,73.9968,73.5744,73.9968,555600.0
2015-05-01 11:20:00,105.09,105.51,105.09,105.41,605500.0,73.9898,74.2855,73.9898,74.2151,605500.0
2015-05-01 11:30:00,105.43,105.7,105.03,105.04,564600.0,74.2292,74.4193,73.9475,73.9546,564600.0
2015-05-01 11:40:00,105.03,105.05,104.7,104.83,496600.0,73.9475,73.9616,73.7152,73.8067,496600.0
2015-05-01 11:50:00,104.83,104.99,104.61,104.95,330300.0,73.8067,73.9194,73.6518,73.8912,330300.0
2015-05-01 12:00:00,104.96,105.06,104.78,104.88,337600.0,73.8983,73.9687,73.7715,73.8419,337600.0
2015-05-01 12:10:00,104.91,105.4,104.9,105.35,275500.0,73.8631,74.208,73.856,74.1728,275500.0
2015-05-01 12:20:00,105.35,105.58,105.33,105.57,264900.0,74.1728,74.3348,74.1588,74.3277,264900.0
2015-05-01 12:30:00,105.56,105.68,105.27,105.53,345400.0,74.3207,74.4052,74.1165,74.2996,345400.0
2015-05-01 12:40:00,105.52,105.68,105.34,105.64,247600.0,74.2925,74.4052,74.1658,74.377,247600.0
2015-05-01 12:50:00,105.64,105.93,105.31,105.93,378900.0,74.377,74.5812,74.1447,74.5812,378900.0
2015-05-01 13:00:00,105.9,106.12,105.83,106.02,558900.0,74.5601,74.715,74.5108,74.6446,558900.0
2015-05-01 13:10:00,106.01,106.11,105.82,105.95,344800.0,74.6375,74.7079,74.5037,74.5953,344800.0
2015-05-01 13:20:00,105.97,106.06,105.77,106.0,223500.0,74.6094,74.6727,74.4685,74.6305,223500.0
2015-05-01 13:30:00,106.0,106.01,105.64,105.7,210400.0,74.6305,74.6375,74.377,74.4193,210400.0
2015-05-01 13:40:00,105.7,106.01,105.64,105.95,232800.0,74.4193,74.6375,74.377,74.5953,232800.0
2015-05-01 13:50:00,105.96,106.23,105.9,105.99,301200.0,74.6023,74.7924,74.5601,74.6234,301200.0
2015-05-01 14:00:00,105.98,106.18,105.81,105.99,255700.0,74.6164,74.7572,74.4967,74.6234,255700.0
2015-05-01 14:10:00,105.97,106.24,105.94,106.23,228900.0,74.6094,74.7995,74.5882,74.7924,228900.0
2015-05-01 14:20:00,106.21,106.34,106.11,106.28,284500.0,74.7783,74.8699,74.7079,74.8276,284500.0
2015-05-01 14:30:00,106.28,106.34,105.85,105.94,237600.0,74.8276,74.8699,74.5249,74.5882,237600.0
2015-05-01 14:40:00,105.94,105.97,105.55,105.78,316900.0,74.5882,74.6094,74.3137,74.4756,316900.0
2015-05-01 14:50:00,105.8,105.8,105.53,105.65,238800.0,74.4897,74.4897,74.2996,74.3841,238800.0
2015-05-01 15:00:00,105.65,105.9,105.59,105.89,281700.0,74.3841,74.5601,74.3418,74.553,281700.0
2015-05-01 15:10:00,105.88,105.95,105.62,105.64,306100.0,74.546,74.5953,74.3629,74.377,306100.0
2015-05-01 15:20:00,105.63,105.64,105.05,105.18,585400.0,74.37,74.377,73.9616,74.0532,585400.0
2015-05-01 15:30:00,105.18,105.42,105.18,105.18,408700.0,74.0532,74.2221,74.0532,74.0532,408700.0
2015-05-01 15:40:00,105.19,105.26,104.96,105.0,629300.0,74.0602,74.1095,73.8983,73.9264,629300.0
2015-05-01 15:50:00,104.99,105.15,104.96,105.02,1039500.0,73.9194,74.032,73.8983,73.9405,1039500.0
2015-05-04 09:30:00,105.65,105.93,105.22,105.66,685600.0,74.3841,74.5812,74.0813,74.3911,685600.0
2015-05-04 09:40:00,105.68,105.85,105.52,105.67,273500.0,74.4052,74.5249,74.2925,74.3981,273500.0
2015-05-04 09:50:00,105.69,107.06,105.69,107.06,795800.0,74.4122,75.3768,74.4122,75.3768,795800.0
2015-05-04 10:00:00,107.06,107.5,106.7,107.15,628900.0,75.3768,75.6866,75.1233,75.4402,628900.0
2015-05-04 10:10:00,107.14,107.25,106.86,106.98,386700.0,75.4331,75.5106,75.236,75.3205,386700.0
2015-05-04 10:20:00,106.97,107.02,106.65,106.89,313700.0,75.3134,75.3486,75.0881,75.2571,313700.0
2015-05-04 10:30:00,106.9,106.99,106.5,106.5,330300.0,75.2641,75.3275,74.9825,74.9825,330300.0
2015-05-04 10:40:00,106.5,106.83,106.43,106.57,261600.0,74.9825,75.2149,74.9332,75.0318,261600.0
2015-05-04 10:50:00,106.58,106.7,106.42,106.56,234600.0,75.0388,75.1233,74.9262,75.0248,234600.0
2015-05-04 11:00:00,106.59,106.66,106.28,106.32,332400.0,75.0459,75.0952,74.8276,74.8558,332400.0
2015-05-04 11:10:00,106.32,106.59,106.26,106.43,194400.0,74.8558,75.0459,74.8135,74.9332,194400.0
2015-05-04 11:20:00,106.43,106.44,106.1,106.35,187200.0,74.9332,74.9403,74.7009,74.8769,187200.0
2015-05-04 11:30:00,106.34,106.42,106.05,106.3,152300.0,74.8699,74.9262,74.6657,74.8417,152300.0
2015-05-04 11:40:00,106.27,106.75,106.26,106.7,144100.0,74.8206,75.1585,74.8135,75.1233,144100.0
2015-05-04 11:50:00,106.68,106.72,106.19,106.37,158100.0,75.1092,75.1374,74.7643,74.891,158100.0
2015-05-04 12:00:00,106.38,106.81,106.2,106.71,185300.0,74.898,75.2008,74.7713,75.1304,185300.0
2015-05-04 12:10:00,106.73,106.84,106.57,106.75,133200.0,75.1444,75.2219,75.0318,75.1585,133200.0
2015-05-04 12:20:00,106.73,106.95,106.6,106.94,144800.0,75.1444,75.2993,75.0529,75.2923,144800.0
2015-05-04 12:30:00,106.91,106.98,106.75,106.83,111500.0,75.2712,75.3205,75.1585,75.2149,111500.0
2015-05-04 12:40:00,106.8,106.95,106.65,106.73,155900.0,75.1937,75.2993,75.0881,75.1444,155900.0
2015-05-04 12:50:00,106.75,106.84,106.69,106.72,96400.0,75.1585,75.2219,75.1163,75.1374,96400.0
2015-05-04 13:00:00,106.73,106.77,106.26,106.45,170000.0,75.1444,75.1726,74.8135,74.9473,170000.0
2015-05-04 13:10:00,106.46,106.73,106.42,106.51,106200.0,74.9543,75.1444,74.9262,74.9896,106200.0
2015-05-04 13:20:00,106.53,106.72,106.37,106.53,114400.0,75.0036,75.1374,74.891,75.0036,114400.0
2015-05-04 13:30:00,106.55,106.67,106.36,106.63,103200.0,75.0177,75.1022,74.8839,75.074,103200.0
2015-05-04 13:40:00,106.64,106.67,106.39,106.42,82300.0,75.0811,75.1022,74.9051,74.9262,82300.0
2015-05-04 13:50:00,106.42,106.59,106.37,106.56,102600.0,74.9262,75.0459,74.891,75.0248,102600.0
2015-05-04 14:00:00,106.57,106.58,106.41,106.52,101600.0,75.0318,75.0388,74.9191,74.9966,101600.0
2015-05-04 14:10:00,106.52,106.59,106.43,106.53,89400.0,74.9966,75.0459,74.9332,75.0036,89400.0
2015-05-04 14:20:00,106.51,106.54,106.28,106.3,133300.0,74.9896,75.0107,74.8276,74.8417,133300.0
2015-05-04 14:30:00,106.32,106.38,106.21,106.27,200600.0,74.8558,74.898,74.7783,74.8206,200600.0
2015-05-04 14:40:00,106.27,106.35,106.12,106.22,122600.0,74.8206,74.8769,74.715,74.7854,122600.0
2015-05-04 14:50:00,106.19,106.27,106.11,106.16,105700.0,74.7643,74.8206,74.7079,74.7431,105700.0
2015-05-04 15:00:00,106.15,106.19,106.02,106.13,142900.0,74.7361,74.7643,74.6446,74.722,142900.0
2015-05-04 15:10:00,106.12,106.16,106.02,106.12,140700.0,74.715,74.7431,74.6446,74.715,140700.0
2015-05-04 15:20:00,106.13,106.13,105.93,105.99,215100.0,74.722,74.722,74.5812,74.6234,215100.0
2015-05-04 15:30:00,106.0,106.22,105.91,106.03,186400.0,74.6305,74.7854,74.5671,74.6516,186400.0
2015-05-04 15:40:00,106.03,106.08,105.75,105.76,223100.0,74.6516,74.6868,74.4545,74.4615,223100.0
2015-05-04 15:50:00,105.75,105.9,105.64,105.66,609400.0,74.4545,74.5601,74.377,74.3911,609400.0
2015-05-05 09:30:00,105.33,105.73,105.1,105.13,467000.0,74.1588,74.4404,73.9968,74.0179,467000.0
2015-05-05 09:40:00,105.11,105.2,104.21,104.26,527000.0,74.0039,74.0672,73.3702,73.4054,527000.0
2015-05-05 09:50:00,104.23,104.33,103.65,103.66,684700.0,73.3843,73.4547,72.9759,72.983,684700.0
2015-05-05 10:00:00,103.67,103.86,103.36,103.7,499200.0,72.99,73.1238,72.7718,73.0111,499200.0
2015-05-05 10:10:00,103.71,103.9,103.12,103.34,645700.0,73.0182,73.152,72.6028,72.7577,645700.0
2015-05-05 10:20:00,103.33,104.16,103.26,103.86,352400.0,72.7506,73.335,72.7014,73.1238,352400.0
2015-05-05 10:30:00,103.88,103.88,103.32,103.44,315700.0,73.1379,73.1379,72.7436,72.8281,315700.0
2015-05-05 10:40:00,103.41,103.56,103.25,103.35,281300.0,72.807,72.9126,72.6943,72.7647,281300.0
2015-05-05 10:50:00,103.35,103.58,103.21,103.57,205700.0,72.7647,72.9267,72.6662,72.9196,205700.0
2015-05-05 11:00:00,103.56,103.73,102.95,103.18,446400.0,72.9126,73.0323,72.4831,72.645,446400.0
2015-05-05 11:10:00,103.16,103.22,102.89,103.18,269700.0,72.6309,72.6732,72.4409,72.645,269700.0
2015-05-05 11:20:00,103.18,103.22,102.78,102.86,229000.0,72.645,72.6732,72.3634,72.4197,229000.0
2015-05-05 11:30:00,102.85,103.05,102.73,102.93,238900.0,72.4127,72.5535,72.3282,72.469,238900.0
2015-05-05 11:40:00,102.94,103.13,102.81,102.95,186600.0,72.4761,72.6098,72.3845,72.4831,186600.0
2015-05-05 11:50:00,102.95,103.22,102.86,103.2,166900.0,72.4831,72.6732,72.4197,72.6591,166900.0
2015-05-05 12:00:00,103.2,103.39,103.2,103.29,173500.0,72.6591,72.7929,72.6591,72.7225,173500.0
2015-05-05 12:10:00,103.31,103.51,103.16,103.39,143800.0,72.7366,72.8774,72.6309,72.7929,143800.0
2015-05-05 12:20:00,103.4,103.45,103.22,103.29,126900.0,72.7999,72.8351,72.6732,72.7225,126900.0
2015-05-05 12:30:00,103.27,103.42,102.9,103.34,218600.0,72.7084,72.814,72.4479,72.7577,218600.0
2015-05-05 12:40:00,103.34,103.39,103.18,103.3,134900.0,72.7577,72.7929,72.645,72.7295,134900.0
2015-05-05 12:50:00,103.28,103.37,103.14,103.21,155200.0,72.7154,72.7788,72.6169,72.6662,155200.0
2015-05-05 13:00:00,103.2,103.24,103.02,103.04,247300.0,72.6591,72.6873,72.5324,72.5465,247300.0
2015-05-05 13:10:00,103.05,103.13,102.87,103.07,246500.0,72.5535,72.6098,72.4268,72.5676,246500.0
2015-05-05 13:20:00,103.1,103.44,103.05,103.28,230100.0,72.5887,72.8281,72.5535,72.7154,230100.0
2015-05-05 13:30:00,103.26,103.38,103.04,103.28,155200.0,72.7014,72.7858,72.5465,72.7154,155200.0
2015-05-05 13:40:00,103.29,103.32,103.06,103.18,155900.0,72.7225,72.7436,72.5605,72.645,155900.0
2015-05-05 13:50:00,103.17,103.33,103.14,103.15,237000.0,72.638,72.7506,72.6169,72.6239,237000.0
2015-05-05 14:00:00,103.15,103.2,102.95,103.05,186900.0,72.6239,72.6591,72.4831,72.5535,186900.0
2015-05-05 14:10:00,103.06,103.24,103.04,103.21,125100.0,72.5605,72.6873,72.5465,72.6662,125100.0
2015-05-05 14:20:00,103.21,103.37,103.02,103.11,146000.0,72.6662,72.7788,72.5324,72.5957,146000.0
2015-05-05 14:30:00,103.11,103.2,102.98,103.05,123400.0,72.5957,72.6591,72.5042,72.5535,123400.0
2015-05-05 14:40:00,103.06,103.09,102.81,102.84,160700.0,72.5605,72.5817,72.3845,72.4056,160700.0
2015-05-05 14:50:00,102.86,103.02,102.77,102.98,147500.0,72.4197,72.5324,72.3564,72.5042,147500.0
2015-05-05 15:00:00,102.97,103.06,102.83,102.85,192700.0,72.4972,72.5605,72.3986,72.4127,192700.0
2015-05-05 15:10:00,102.84,103.15,102.83,103.01,215400.0,72.4056,72.6239,72.3986,72.5253,215400.0
2015-05-05 15:20:00,103.03,103.25,102.98,103.16,190700.0,72.5394,72.6943,72.5042,72.6309,190700.0
2015-05-05 15:30:00,103.15,103.21,103.0,103.11,237900.0,72.6239,72.6662,72.5183,72.5957,237900.0
2015-05-05 15:40:00,103.1,103.11,102.95,102.95,320400.0,72.5887,72.5957,72.4831,72.4831,320400.0
2015-05-05 15:50:00,102.94,103.18,102.9,102.98,583900.0,72.4761,72.645,72.4479,72.5042,583900.0
2015-05-06 09:30:00,103.45,103.83,103.14,103.24,385200.0,72.8351,73.1027,72.6169,72.6873,385200.0
2015-05-06 09:40:00,103.19,103.39,102.81,103.21,300500.0,72.6521,72.7929,72.3845,72.6662,300500.0
2015-05-06 09:50:00,103.21,103.37,102.96,103.07,173800.0,72.6662,72.7788,72.4901,72.5676,173800.0
2015-05-06 10:00:00,103.04,103.28,102.66,102.77,302300.0,72.5465,72.7154,72.2789,72.3564,302300.0
2015-05-06 10:10:00,102.71,103.23,102.7,102.89,189500.0,72.3141,72.6802,72.3071,72.4409,189500.0
2015-05-06 10:20:00,102.88,103.17,102.82,103.04,147600.0,72.4338,72.638,72.3916,72.5465,147600.0
2015-05-06 10:30:00,103.06,103.06,102.41,102.6,226600.0,72.5605,72.5605,72.1029,72.2367,226600.0
2015-05-06 10:40:00,102.62,102.87,102.52,102.73,151100.0,72.2508,72.4268,72.1803,72.3282,151100.0
2015-05-06 10:50:00,102.74,103.03,102.72,102.97,215500.0,72.3352,72.5394,72.3212,72.4972,215500.0
2015-05-06 11:00:00,102.97,103.04,102.57,102.63,224000.0,72.4972,72.5465,72.2156,72.2578,224000.0
2015-05-06 11:10:00,102.63,102.78,102.51,102.77,138200.0,72.2578,72.3634,72.1733,72.3564,138200.0
2015-05-06 11:20:00,102.79,103.0,102.75,102.93,91500.0,72.3704,72.5183,72.3423,72.469,91500.0
2015-05-06 11:30:00,102.91,103.16,102.88,102.95,127700.0,72.4549,72.6309,72.4338,72.4831,127700.0
2015-05-06 11:40:00,102.97,103.04,102.75,102.76,129700.0,72.4972,72.5465,72.3423,72.3493,129700.0
2015-05-06 11:50:00,102.77,102.89,102.56,102.75,126100.0,72.3564,72.4409,72.2085,72.3423,126100.0
2015-05-06 12:00:00,102.75,102.75,102.5,102.66,79400.0,72.3423,72.3423,72.1663,72.2789,79400.0
2015-05-06 12:10:00,102.65,102.67,102.3,102.45,194200.0,72.2719,72.286,72.0255,72.1311,194200.0
2015-05-06 12:20:00,102.48,102.59,102.39,102.48,138300.0,72.1522,72.2296,72.0888,72.1522,138300.0
2015-05-06 12:30:00,102.48,102.6,102.4,102.51,98500.0,72.1522,72.2367,72.0959,72.1733,98500.0
2015-05-06 12:40:00,102.51,102.54,102.3,102.37,112900.0,72.1733,72.1944,72.0255,72.0747,112900.0
2015-05-06 12:50:00,102.37,102.41,102.29,102.33,107100.0,72.0747,72.1029,72.0184,72.0466,107100.0
2015-05-06 13:00:00,102.35,102.54,102.25,102.41,181300.0,72.0607,72.1944,71.9903,72.1029,181300.0
2015-05-06 13:10:00,102.41,102.49,102.3,102.45,67400.0,72.1029,72.1592,72.0255,72.1311,67400.0
2015-05-06 13:20:00,102.44,102.5,102.25,102.27,140500.0,72.124,72.1663,71.9903,72.0043,140500.0
2015-05-06 13:30:00,102.27,102.44,102.2,102.4,207400.0,72.0043,72.124,71.955,72.0959,207400.0
2015-05-06 13:40:00,102.42,102.43,102.3,102.42,298800.0,72.1099,72.117,72.0255,72.1099,298800.0
2015-05-06 13:50:00,102.41,102.45,102.22,102.35,161100.0,72.1029,72.1311,71.9691,72.0607,161100.0
2015-05-06 14:00:00,102.34,102.41,102.28,102.32,206100.0,72.0536,72.1029,72.0114,72.0395,206100.0
2015-05-06 14:10:00,102.32,102.36,102.19,102.32,579200.0,72.0395,72.0677,71.948,72.0395,579200.0
2015-05-06 14:20:00,102.33,102.41,102.07,102.13,247600.0,72.0466,72.1029,71.8635,71.9058,247600.0
2015-05-06 14:30:00,102.14,102.15,101.78,101.82,238200.0,71.9128,71.9198,71.6593,71.6875,238200.0
2015-05-06 14:40:00,101.82,101.91,101.55,101.74,204500.0,71.6875,71.7509,71.4974,71.6312,204500.0
2015-05-06 14:50:00,101.74,101.79,101.52,101.61,253200.0,71.6312,71.6664,71.4763,71.5397,253200.0
2015-05-06 15:00:00,101.62,102.0,101.59,101.98,278400.0,71.5467,71.8142,71.5256,71.8002,278400.0
2015-05-06 15:10:00,101.99,101.99,101.67,101.72,241700.0,71.8072,71.8072,71.5819,71.6171,241700.0
2015-05-06 15:20:00,101.71,101.92,101.7,101.83,221000.0,71.6101,71.7579,71.603,71.6945,221000.0
2015-05-06 15:30:00,101.83,101.9,101.69,101.83,242800.0,71.6945,71.7438,71.596,71.6945,242800.0
2015-05-06 15:40:00,101.82,101.98,101.77,101.95,308400.0,71.6875,71.8002,71.6523,71.779,308400.0
2015-05-06 15:50:00,101.97,102.3,101.85,102.27,545900.0,71.7931,72.0255,71.7086,72.0043,545900.0
2015-05-07 09:30:00,102.17,102.35,101.51,101.58,479300.0,71.9339,72.0607,71.4692,71.5185,479300.0
2015-05-07 09:40:00,101.58,102.11,101.54,101.87,332000.0,71.5185,71.8917,71.4904,71.7227,332000.0
2015-05-07 09:50:00,101.9,101.93,100.61,100.79,706400.0,71.7438,71.765,70.8356,70.9623,706400.0
2015-05-07 10:00:00,100.76,101.14,100.61,100.98,411000.0,70.9412,71.2087,70.8356,71.0961,411000.0
2015-05-07 10:10:00,100.97,101.1,100.27,100.56,610000.0,71.0891,71.1806,70.5962,70.8004,610000.0
2015-05-07 10:20:00,100.56,100.6,100.03,100.12,511300.0,70.8004,70.8286,70.4272,70.4906,511300.0
2015-05-07 10:30:00,100.1,100.27,99.66,100.23,783800.0,70.4765,70.5962,70.1667,70.568,783800.0
2015-05-07 10:40:00,100.23,100.8,100.22,100.77,403200.0,70.568,70.9694,70.561,70.9482,403200.0
2015-05-07 10:50:00,100.77,101.0,100.58,100.62,286000.0,70.9482,71.1102,70.8145,70.8426,286000.0
2015-05-07 11:00:00,100.63,101.01,100.63,100.95,237100.0,70.8497,71.1172,70.8497,71.075,237100.0
2015-05-07 11:10:00,100.98,100.98,100.45,100.47,281900.0,71.0961,71.0961,70.7229,70.737,281900.0
2015-05-07 11:20:00,100.47,100.88,100.38,100.81,233100.0,70.737,71.0257,70.6737,70.9764,233100.0
2015-05-07 11:30:00,100.82,100.94,100.79,100.92,170100.0,70.9834,71.0679,70.9623,71.0539,170100.0
2015-05-07 11:40:00,100.94,101.1,100.83,101.06,246000.0,71.0679,71.1806,70.9905,71.1524,246000.0
2015-05-07 11:50:00,101.11,101.22,100.91,101.06,231100.0,71.1876,71.2651,71.0468,71.1524,231100.0
2015-05-07 12:00:00,101.03,101.05,100.81,100.86,158500.0,71.1313,71.1454,70.9764,71.0116,158500.0
2015-05-07 12:10:00,100.88,101.04,100.85,101.01,116600.0,71.0257,71.1383,71.0046,71.1172,116600.0
2015-05-07 12:20:00,101.01,101.12,100.91,101.11,135300.0,71.1172,71.1947,71.0468,71.1876,135300.0
2015-05-07 12:30:00,101.12,101.35,101.11,101.27,188000.0,71.1947,71.3566,71.1876,71.3003,188000.0
2015-05-07 12:40:00,101.26,101.37,101.01,101.04,196500.0,71.2932,71.3707,71.1172,71.1383,196500.0
2015-05-07 12:50:00,101.05,101.25,100.97,101.24,139300.0,71.1454,71.2862,71.0891,71.2791,139300.0
2015-05-07 13:00:00,101.25,101.46,101.16,101.2,159600.0,71.2862,71.434,71.2228,71.251,159600.0
2015-05-07 13:10:00,101.21,101.31,101.17,101.21,96900.0,71.258,71.3284,71.2299,71.258,96900.0
2015-05-07 13:20:00,101.2,101.21,100.9,100.92,144900.0,71.251,71.258,71.0398,71.0539,144900.0
2015-05-07 13:30:00,100.92,101.16,100.9,101.0,208400.0,71.0539,71.2228,71.0398,71.1102,208400.0
2015-05-07 13:40:00,101.0,101.25,100.99,101.14,98400.0,71.1102,71.2862,71.1031,71.2087,98400.0
2015-05-07 13:50:00,101.14,101.17,100.99,101.0,129200.0,71.2087,71.2299,71.1031,71.1102,129200.0
2015-05-07 14:00:00,101.02,101.17,101.01,101.11,140700.0,71.1243,71.2299,71.1172,71.1876,140700.0
2015-05-07 14:10:00,101.08,101.29,101.04,101.19,239800.0,71.1665,71.3144,71.1383,71.2439,239800.0
2015-05-07 14:20:00,101.2,101.28,101.12,101.25,81400.0,71.251,71.3073,71.1947,71.2862,81400.0
2015-05-07 14:30:00,101.23,101.59,101.22,101.56,161200.0,71.2721,71.5256,71.2651,71.5044,161200.0
2015-05-07 14:40:00,101.54,101.65,101.44,101.47,125100.0,71.4904,71.5678,71.42,71.4411,125100.0
2015-05-07 14:50:00,101.47,101.6,101.45,101.59,113900.0,71.4411,71.5326,71.427,71.5256,113900.0
2015-05-07 15:00:00,101.59,101.74,101.57,101.67,163800.0,71.5256,71.6312,71.5115,71.5819,163800.0
2015-05-07 15:10:00,101.69,101.75,101.51,101.53,229500.0,71.596,71.6382,71.4692,71.4833,229500.0
2015-05-07 15:20:00,101.54,101.59,101.23,101.4,242500.0,71.4904,71.5256,71.2721,71.3918,242500.0
2015-05-07 15:30:00,101.4,101.7,101.39,101.58,178600.0,71.3918,71.603,71.3848,71.5185,178600.0
2015-05-07 15:40:00,101.58,101.83,101.52,101.79,242400.0,71.5185,71.6945,71.4763,71.6664,242400.0
2015-05-07 15:50:00,101.79,101.97,101.76,101.78,432400.0,71.6664,71.7931,71.6453,71.6593,432400.0
2015-05-08 09:30:00,102.94,103.57,102.88,103.51,712600.0,72.4761,72.9196,72.4338,72.8774,712600.0
2015-05-08 09:40:00,103.5,103.88,103.31,103.73,522900.0,72.8703,73.1379,72.7366,73.0323,522900.0
2015-05-08 09:50:00,103.76,103.81,102.89,103.28,354800.0,73.0534,73.0886,72.4409,72.7154,354800.0
2015-05-08 10:00:00,103.25,103.46,103.06,103.35,238600.0,72.6943,72.8422,72.5605,72.7647,238600.0
2015-05-08 10:10:00,103.34,103.72,103.33,103.63,231900.0,72.7577,73.0252,72.7506,72.9619,231900.0
2015-05-08 10:20:00,103.63,103.87,103.55,103.85,209800.0,72.9619,73.1308,72.9055,73.1167,209800.0
2015-05-08 10:30:00,103.85,103.88,103.66,103.74,185500.0,73.1167,73.1379,72.983,73.0393,185500.0
2015-05-08 10:40:00,103.73,103.77,103.15,103.24,206700.0,73.0323,73.0604,72.6239,72.6873,206700.0
2015-05-08 10:50:00,103.24,103.27,102.89,103.02,213200.0,72.6873,72.7084,72.4409,72.5324,213200.0
2015-05-08 11:00:00,103.05,103.35,103.02,103.31,171400.0,72.5535,72.7647,72.5324,72.7366,171400.0
2015-05-08 11:10:00,103.32,103.65,103.3,103.57,167000.0,72.7436,72.9759,72.7295,72.9196,167000.0
2015-05-08 11:20:00,103.58,103.69,103.46,103.53,117700.0,72.9267,73.0041,72.8422,72.8914,117700.0
2015-05-08 11:30:00,103.53,103.73,103.53,103.61,164800.0,72.8914,73.0323,72.8914,72.9478,164800.0
2015-05-08 11:40:00,103.61,103.79,103.55,103.69,253000.0,72.9478,73.0745,72.9055,73.0041,253000.0
2015-05-08 11:50:00,103.68,103.8,103.65,103.76,190500.0,72.9971,73.0815,72.9759,73.0534,190500.0
2015-05-08 12:00:00,103.76,103.82,103.44,103.46,111000.0,73.0534,73.0956,72.8281,72.8422,111000.0
2015-05-08 12:10:00,103.46,103.6,103.43,103.49,80600.0,72.8422,72.9407,72.821,72.8633,80600.0
2015-05-08 12:20:00,103.47,103.62,103.42,103.56,129800.0,72.8492,72.9548,72.814,72.9126,129800.0
2015-05-08 12:30:00,103.56,103.77,103.53,103.67,88900.0,72.9126,73.0604,72.8914,72.99,88900.0
2015-05-08 12:40:00,103.67,103.87,103.66,103.81,115800.0,72.99,73.1308,72.983,73.0886,115800.0
2015-05-08 12:50:00,103.82,103.86,103.57,103.7,93300.0,73.0956,73.1238,72.9196,73.0111,93300.0
2015-05-08 13:00:00,103.68,103.7,103.5,103.59,126000.0,72.9971,73.0111,72.8703,72.9337,126000.0
2015-05-08 13:10:00,103.57,103.6,103.3,103.48,148000.0,72.9196,72.9407,72.7295,72.8562,148000.0
2015-05-08 13:20:00,103.47,103.51,103.3,103.38,140000.0,72.8492,72.8774,72.7295,72.7858,140000.0
2015-05-08 13:30:00,103.38,103.41,103.19,103.32,144700.0,72.7858,72.807,72.6521,72.7436,144700.0
2015-05-08 13:40:00,103.33,103.46,103.28,103.35,69200.0,72.7506,72.8422,72.7154,72.7647,69200.0
2015-05-08 13:50:00,103.34,103.44,103.26,103.34,88000.0,72.7577,72.8281,72.7014,72.7577,88000.0
2015-05-08 14:00:00,103.34,103.43,103.27,103.39,89400.0,72.7577,72.821,72.7084,72.7929,89400.0
2015-05-08 14:10:00,103.4,103.54,103.31,103.45,100900.0,72.7999,72.8985,72.7366,72.8351,100900.0
2015-05-08 14:20:00,103.44,103.54,103.38,103.38,83400.0,72.8281,72.8985,72.7858,72.7858,83400.0
2015-05-08 14:30:00,103.4,103.45,103.27,103.38,123400.0,72.7999,72.8351,72.7084,72.7858,123400.0
2015-05-08 14:40:00,103.37,103.57,103.36,103.51,115900.0,72.7788,72.9196,72.7718,72.8774,115900.0
2015-05-08 14:50:00,103.51,103.57,103.38,103.52,110500.0,72.8774,72.9196,72.7858,72.8844,110500.0
2015-05-08 15:00:00,103.53,103.53,103.41,103.43,105500.0,72.8914,72.8914,72.807,72.821,105500.0
2015-05-08 15:10:00,103.44,103.59,103.42,103.52,146800.0,72.8281,72.9337,72.814,72.8844,146800.0
2015-05-08 15:20:00,103.53,103.65,103.46,103.52,204400.0,72.8914,72.9759,72.8422,72.8844,204400.0
2015-05-08 15:30:00,103.52,103.65,103.43,103.61,238200.0,72.8844,72.9759,72.821,72.9478,238200.0
2015-05-08 15:40:00,103.61,103.79,103.59,103.77,358400.0,72.9478,73.0745,72.9337,73.0604,358400.0
2015-05-08 15:50:00,103.77,103.96,103.77,103.83,766700.0,73.0604,73.1942,73.0604,73.1027,766700.0
2015-05-11 09:30:00,104.15,104.89,104.0,104.81,455300.0,73.328,73.849,73.2224,73.7926,455300.0
2015-05-11 09:40:00,104.84,104.92,104.59,104.78,347600.0,73.8138,73.8701,73.6378,73.7715,347600.0
2015-05-11 09:50:00,104.8,104.89,104.6,104.87,243400.0,73.7856,73.849,73.6448,73.8349,243400.0
2015-05-11 10:00:00,104.85,105.0,104.7,104.84,301300.0,73.8208,73.9264,73.7152,73.8138,301300.0
2015-05-11 10:10:00,104.83,104.92,104.61,104.78,257400.0,73.8067,73.8701,73.6518,73.7715,257400.0
2015-05-11 10:20:00,104.79,104.94,104.76,104.87,206800.0,73.7786,73.8842,73.7574,73.8349,206800.0
2015-05-11 10:30:00,104.86,104.88,104.58,104.7,231300.0,73.8279,73.8419,73.6307,73.7152,231300.0
2015-05-11 10:40:00,104.71,104.95,104.59,104.95,177800.0,73.7222,73.8912,73.6378,73.8912,177800.0
2015-05-11 10:50:00,104.95,104.97,104.8,104.82,257100.0,73.8912,73.9053,73.7856,73.7997,257100.0
2015-05-11 11:00:00,104.82,104.83,104.26,104.6,222200.0,73.7997,73.8067,73.4054,73.6448,222200.0
2015-05-11 11:10:00,104.62,104.79,104.57,104.72,134000.0,73.6589,73.7786,73.6237,73.7293,134000.0
2015-05-11 11:20:00,104.72,104.77,104.59,104.75,132900.0,73.7293,73.7645,73.6378,73.7504,132900.0
2015-05-11 11:30:00,104.75,104.82,104.69,104.8,117800.0,73.7504,73.7997,73.7082,73.7856,117800.0
2015-05-11 11:40:00,104.8,104.99,104.74,104.95,159500.0,73.7856,73.9194,73.7434,73.8912,159500.0
2015-05-11 11:50:00,104.96,105.15,104.93,105.07,382900.0,73.8983,74.032,73.8771,73.9757,382900.0
2015-05-11 12:00:00,105.07,105.15,104.85,104.88,124200.0,73.9757,74.032,73.8208,73.8419,124200.0
2015-05-11 12:10:00,104.9,105.06,104.86,104.96,101100.0,73.856,73.9687,73.8279,73.8983,101100.0
2015-05-11 12:20:00,104.96,105.04,104.83,105.03,96800.0,73.8983,73.9546,73.8067,73.9475,96800.0
2015-05-11 12:30:00,105.02,105.12,105.01,105.11,145200.0,73.9405,74.0109,73.9335,74.0039,145200.0
2015-05-11 12:40:00,105.12,105.2,105.05,105.11,151800.0,74.0109,74.0672,73.9616,74.0039,151800.0
2015-05-11 12:50:00,105.1,105.19,105.02,105.15,97800.0,73.9968,74.0602,73.9405,74.032,97800.0
2015-05-11 13:00:00,105.15,105.2,105.12,105.18,94300.0,74.032,74.0672,74.0109,74.0532,94300.0
2015-05-11 13:10:00,105.19,105.25,105.15,105.21,143200.0,74.0602,74.1024,74.032,74.0743,143200.0
2015-05-11 13:20:00,105.22,105.26,105.15,105.18,176600.0,74.0813,74.1095,74.032,74.0532,176600.0
2015-05-11 13:30:00,105.19,105.36,105.19,105.28,134200.0,74.0602,74.1799,74.0602,74.1236,134200.0
2015-05-11 13:40:00,105.28,105.28,105.03,105.21,181400.0,74.1236,74.1236,73.9475,74.0743,181400.0
2015-05-11 13:50:00,105.18,105.33,105.13,105.18,108900.0,74.0532,74.1588,74.0179,74.0532,108900.0
2015-05-11 14:00:00,105.18,105.31,105.12,105.2,135700.0,74.0532,74.1447,74.0109,74.0672,135700.0
2015-05-11 14:10:00,105.2,105.22,105.05,105.07,144100.0,74.0672,74.0813,73.9616,73.9757,144100.0
2015-05-11 14:20:00,105.05,105.22,105.01,105.2,94800.0,73.9616,74.0813,73.9335,74.0672,94800.0
2015-05-11 14:30:00,105.18,105.3,105.11,105.3,102400.0,74.0532,74.1376,74.0039,74.1376,102400.0
2015-05-11 14:40:00,105.28,105.34,105.23,105.29,113400.0,74.1236,74.1658,74.0884,74.1306,113400.0
2015-05-11 14:50:00,105.29,105.29,104.93,104.98,161500.0,74.1306,74.1306,73.8771,73.9123,161500.0
2015-05-11 15:00:00,104.99,104.99,104.81,104.94,191500.0,73.9194,73.9194,73.7926,73.8842,191500.0
2015-05-11 15:10:00,104.95,104.98,104.87,104.94,158600.0,73.8912,73.9123,73.8349,73.8842,158600.0
2015-05-11 15:20:00,104.94,105.06,104.89,105.02,157900.0,73.8842,73.9687,73.849,73.9405,157900.0
2015-05-11 15:30:00,105.03,105.09,104.87,104.91,207900.0,73.9475,73.9898,73.8349,73.8631,207900.0
2015-05-11 15:40:00,104.91,104.99,104.77,104.83,250500.0,73.8631,73.9194,73.7645,73.8067,250500.0
2015-05-11 15:50:00,104.84,104.85,104.71,104.74,470300.0,73.8138,73.8208,73.7222,73.7434,470300.0
2015-05-12 09:30:00,104.21,104.45,103.95,104.05,564800.0,73.3702,73.5392,73.1872,73.2576,564800.0
2015-05-12 09:40:00,104.02,104.07,103.45,103.74,404400.0,73.2364,73.2716,72.8351,73.0393,404400.0
2015-05-12 09:50:00,103.74,104.13,103.7,104.01,279200.0,73.0393,73.3139,73.0111,73.2294,279200.0
2015-05-12 10:00:00,103.99,104.39,103.91,104.39,212400.0,73.2153,73.4969,73.159,73.4969,212400.0
2015-05-12 10:10:00,104.39,104.55,104.19,104.3,237400.0,73.4969,73.6096,73.3561,73.4336,237400.0
2015-05-12 10:20:00,104.31,104.87,104.31,104.76,181500.0,73.4406,73.8349,73.4406,73.7574,181500.0
2015-05-12 10:30:00,104.78,105.24,104.74,105.21,274700.0,73.7715,74.0954,73.7434,74.0743,274700.0
2015-05-12 10:40:00,105.21,105.57,105.18,105.28,375100.0,74.0743,74.3277,74.0532,74.1236,375100.0
2015-05-12 10:50:00,105.27,105.36,105.13,105.21,192600.0,74.1165,74.1799,74.0179,74.0743,192600.0
2015-05-12 11:00:00,105.23,105.49,105.1,105.15,250000.0,74.0884,74.2714,73.9968,74.032,250000.0
2015-05-12 11:10:00,105.16,105.35,105.15,105.21,187400.0,74.0391,74.1728,74.032,74.0743,187400.0
2015-05-12 11:20:00,105.2,105.4,105.16,105.18,118000.0,74.0672,74.208,74.0391,74.0532,118000.0
2015-05-12 11:30:00,105.18,105.42,105.17,105.37,108800.0,74.0532,74.2221,74.0461,74.1869,108800.0
2015-05-12 11:40:00,105.38,105.45,105.31,105.43,213500.0,74.194,74.2432,74.1447,74.2292,213500.0
2015-05-12 11:50:00,105.43,105.44,105.26,105.31,136500.0,74.2292,74.2362,74.1095,74.1447,136500.0
2015-05-12 12:00:00,105.33,105.43,105.04,105.04,126100.0,74.1588,74.2292,73.9546,73.9546,126100.0
2015-05-12 12:10:00,105.04,105.31,104.95,105.3,117100.0,73.9546,74.1447,73.8912,74.1376,117100.0
2015-05-12 12:20:00,105.28,105.36,105.21,105.32,80400.0,74.1236,74.1799,74.0743,74.1517,80400.0
2015-05-12 12:30:00,105.32,105.5,105.25,105.44,123800.0,74.1517,74.2785,74.1024,74.2362,123800.0
2015-05-12 12:40:00,105.44,105.53,105.43,105.5,108500.0,74.2362,74.2996,74.2292,74.2785,108500.0
2015-05-12 12:50:00,105.51,105.68,105.48,105.59,157900.0,74.2855,74.4052,74.2644,74.3418,157900.0
2015-05-12 13:00:00,105.6,105.73,105.57,105.7,129600.0,74.3489,74.4404,74.3277,74.4193,129600.0
2015-05-12 13:10:00,105.7,105.93,105.7,105.84,200300.0,74.4193,74.5812,74.4193,74.5178,200300.0
2015-05-12 13:20:00,105.85,105.9,105.73,105.82,128000.0,74.5249,74.5601,74.4404,74.5037,128000.0
2015-05-12 13:30:00,105.81,105.89,105.55,105.6,135700.0,74.4967,74.553,74.3137,74.3489,135700.0
2015-05-12 13:40:00,105.6,105.71,105.56,105.69,122200.0,74.3489,74.4263,74.3207,74.4122,122200.0
2015-05-12 13:50:00,105.68,105.72,105.53,105.66,94500.0,74.4052,74.4333,74.2996,74.3911,94500.0
2015-05-12 14:00:00,105.66,105.85,105.66,105.78,123400.0,74.3911,74.5249,74.3911,74.4756,123400.0
2015-05-12 14:10:00,105.78,105.8,105.65,105.73,119500.0,74.4756,74.4897,74.3841,74.4404,119500.0
2015-05-12 14:20:00,105.73,105.89,105.73,105.82,122500.0,74.4404,74.553,74.4404,74.5037,122500.0
2015-05-12 14:30:00,105.81,106.05,105.81,106.01,243700.0,74.4967,74.6657,74.4967,74.6375,243700.0
2015-05-12 14:40:00,106.0,106.15,105.94,105.99,190000.0,74.6305,74.7361,74.5882,74.6234,190000.0
2015-05-12 14:50:00,106.0,106.01,105.85,105.92,148200.0,74.6305,74.6375,74.5249,74.5742,148200.0
2015-05-12 15:00:00,105.92,106.04,105.91,105.99,196300.0,74.5742,74.6586,74.5671,74.6234,196300.0
2015-05-12 15:10:00,106.0,106.0,105.68,105.76,300400.0,74.6305,74.6305,74.4052,74.4615,300400.0
2015-05-12 15:20:00,105.75,105.89,105.5,105.61,204700.0,74.4545,74.553,74.2785,74.3559,204700.0
2015-05-12 15:30:00,105.62,105.66,105.37,105.42,216700.0,74.3629,74.3911,74.1869,74.2221,216700.0
2015-05-12 15:40:00,105.41,105.69,105.38,105.65,306700.0,74.2151,74.4122,74.194,74.3841,306700.0
2015-05-12 15:50:00,105.66,105.79,105.53,105.56,534200.0,74.3911,74.4826,74.2996,74.3207,534200.0
2015-05-13 09:30:00,105.97,107.43,105.95,107.05,1060400.0,74.6094,75.6373,74.5953,75.3697,1060400.0
2015-05-13 09:40:00,107.0,107.25,106.56,106.84,446100.0,75.3345,75.5106,75.0248,75.2219,446100.0
2015-05-13 09:50:00,106.83,107.1,106.78,106.91,272700.0,75.2149,75.4049,75.1796,75.2712,272700.0
2015-05-13 10:00:00,106.91,107.07,106.8,107.07,346000.0,75.2712,75.3838,75.1937,75.3838,346000.0
2015-05-13 10:10:00,107.06,107.23,106.98,107.14,347600.0,75.3768,75.4965,75.3205,75.4331,347600.0
2015-05-13 10:20:00,107.18,107.25,107.11,107.23,353600.0,75.4613,75.5106,75.412,75.4965,353600.0
2015-05-13 10:30:00,107.24,107.32,107.12,107.23,306900.0,75.5035,75.5598,75.419,75.4965,306900.0
2015-05-13 10:40:00,107.23,107.26,106.92,107.03,303000.0,75.4965,75.5176,75.2782,75.3557,303000.0
2015-05-13 10:50:00,107.02,107.12,106.89,107.01,213800.0,75.3486,75.419,75.2571,75.3416,213800.0
2015-05-13 11:00:00,107.01,107.01,106.59,106.9,278500.0,75.3416,75.3416,75.0459,75.2641,278500.0
2015-05-13 11:10:00,106.9,107.0,106.67,106.67,218600.0,75.2641,75.3345,75.1022,75.1022,218600.0
2015-05-13 11:20:00,106.67,106.71,106.5,106.59,170300.0,75.1022,75.1304,74.9825,75.0459,170300.0
2015-05-13 11:30:00,106.6,106.65,106.39,106.51,204600.0,75.0529,75.0881,74.9051,74.9896,204600.0
2015-05-13 11:40:00,106.52,106.67,106.46,106.47,197200.0,74.9966,75.1022,74.9543,74.9614,197200.0
2015-05-13 11:50:00,106.45,106.46,106.15,106.25,194400.0,74.9473,74.9543,74.7361,74.8065,194400.0
2015-05-13 12:00:00,106.25,106.42,106.21,106.35,137700.0,74.8065,74.9262,74.7783,74.8769,137700.0
2015-05-13 12:10:00,106.35,106.42,106.28,106.4,141100.0,74.8769,74.9262,74.8276,74.9121,141100.0
2015-05-13 12:20:00,106.39,106.45,106.3,106.33,171900.0,74.9051,74.9473,74.8417,74.8628,171900.0
2015-05-13 12:30:00,106.33,106.7,106.16,106.7,168000.0,74.8628,75.1233,74.7431,75.1233,168000.0
2015-05-13 12:40:00,106.69,106.72,106.6,106.71,179200.0,75.1163,75.1374,75.0529,75.1304,179200.0
2015-05-13 12:50:00,106.71,106.71,106.35,106.43,263100.0,75.1304,75.1304,74.8769,74.9332,263100.0
2015-05-13 13:00:00,106.42,106.94,106.31,106.72,274800.0,74.9262,75.2923,74.8487,75.1374,274800.0
2015-05-13 13:10:00,106.72,106.9,106.69,106.76,113900.0,75.1374,75.2641,75.1163,75.1656,113900.0
2015-05-13 13:20:00,106.77,106.77,106.52,106.73,157600.0,75.1726,75.1726,74.9966,75.1444,157600.0
2015-05-13 13:30:00,106.73,106.83,106.69,106.72,130800.0,75.1444,75.2149,75.1163,75.1374,130800.0
2015-05-13 13:40:00,106.72,106.85,106.59,106.68,159000.0,75.1374,75.2289,75.0459,75.1092,159000.0
2015-05-13 13:50:00,106.69,106.73,106.55,106.7,119900.0,75.1163,75.1444,75.0177,75.1233,119900.0
2015-05-13 14:00:00,106.7,106.84,106.66,106.7,167400.0,75.1233,75.2219,75.0952,75.1233,167400.0
2015-05-13 14:10:00,106.7,106.71,106.3,106.38,168600.0,75.1233,75.1304,74.8417,74.898,168600.0
2015-05-13 14:20:00,106.37,106.53,106.24,106.47,117700.0,74.891,75.0036,74.7995,74.9614,117700.0
2015-05-13 14:30:00,106.48,106.67,106.33,106.67,113200.0,74.9684,75.1022,74.8628,75.1022,113200.0
2015-05-13 14:40:00,106.65,106.7,106.53,106.65,136100.0,75.0881,75.1233,75.0036,75.0881,136100.0
2015-05-13 14:50:00,106.66,106.7,106.54,106.62,132900.0,75.0952,75.1233,75.0107,75.067,132900.0
2015-05-13 15:00:00,106.63,106.7,106.57,106.6,131300.0,75.074,75.1233,75.0318,75.0529,131300.0
2015-05-13 15:10:00,106.6,106.63,106.55,106.58,155800.0,75.0529,75.074,75.0177,75.0388,155800.0
2015-05-13 15:20:00,106.59,106.62,106.48,106.48,193100.0,75.0459,75.067,74.9684,74.9684,193100.0
2015-05-13 15:30:00,106.47,106.52,106.33,106.38,229600.0,74.9614,74.9966,74.8628,74.898,229600.0
2015-05-13 15:40:00,106.37,106.54,106.36,106.46,251300.0,74.891,75.0107,74.8839,74.9543,251300.0
2015-05-13 15:50:00,106.46,106.46,106.27,106.39,495500.0,74.9543,74.9543,74.8206,74.9051,495500.0
2015-05-14 09:30:00,107.27,107.5,107.01,107.47,493700.0,75.5246,75.6866,75.3416,75.6655,493700.0
2015-05-14 09:40:00,107.48,107.5,106.89,107.09,413900.0,75.6725,75.6866,75.2571,75.3979,413900.0
2015-05-14 09:50:00,107.1,107.19,106.81,106.86,313000.0,75.4049,75.4683,75.2008,75.236,313000.0
2015-05-14 10:00:00,106.87,107.19,106.66,107.13,397600.0,75.243,75.4683,75.0952,75.4261,397600.0
2015-05-14 10:10:00,107.18,107.45,107.18,107.33,308200.0,75.4613,75.6514,75.4613,75.5669,308200.0
2015-05-14 10:20:00,107.33,107.57,107.33,107.49,376400.0,75.5669,75.7359,75.5669,75.6795,376400.0
2015-05-14 10:30:00,107.49,107.57,107.31,107.56,285100.0,75.6795,75.7359,75.5528,75.7288,285100.0
2015-05-14 10:40:00,107.56,107.64,107.51,107.61,249800.0,75.7288,75.7851,75.6936,75.764,249800.0
2015-05-14 10:50:00,107.61,107.63,107.48,107.58,209400.0,75.764,75.7781,75.6725,75.7429,209400.0
2015-05-14 11:00:00,107.58,107.75,107.55,107.73,248900.0,75.7429,75.8626,75.7218,75.8485,248900.0
2015-05-14 11:10:00,107.73,107.88,107.72,107.86,276800.0,75.8485,75.9541,75.8415,75.94,276800.0
2015-05-14 11:20:00,107.87,107.88,107.67,107.84,245800.0,75.9471,75.9541,75.8063,75.926,245800.0
2015-05-14 11:30:00,107.84,107.89,107.8,107.86,182100.0,75.926,75.9612,75.8978,75.94,182100.0
2015-05-14 11:40:00,107.87,107.94,107.86,107.93,220100.0,75.9471,75.9964,75.94,75.9893,220100.0
2015-05-14 11:50:00,107.92,108.0,107.91,107.99,275800.0,75.9823,76.0386,75.9752,76.0316,275800.0
2015-05-14 12:00:00,107.98,108.15,107.96,108.06,536600.0,76.0245,76.1442,76.0104,76.0808,536600.0
2015-05-14 12:10:00,108.06,108.23,107.99,108.2,260700.0,76.0808,76.2005,76.0316,76.1794,260700.0
2015-05-14 12:20:00,108.2,108.24,107.97,108.08,250200.0,76.1794,76.2076,76.0175,76.0949,250200.0
2015-05-14 12:30:00,108.1,108.15,108.02,108.12,236900.0,76.109,76.1442,76.0527,76.1231,236900.0
2015-05-14 12:40:00,108.12,108.22,108.1,108.2,179300.0,76.1231,76.1935,76.109,76.1794,179300.0
2015-05-14 12:50:00,108.2,108.25,108.12,108.19,171900.0,76.1794,76.2146,76.1231,76.1724,171900.0
2015-05-14 13:00:00,108.2,108.24,108.13,108.21,167400.0,76.1794,76.2076,76.1301,76.1865,167400.0
2015-05-14 13:10:00,108.21,108.25,108.15,108.16,129800.0,76.1865,76.2146,76.1442,76.1513,129800.0
2015-05-14 13:20:00,108.17,108.4,108.17,108.35,289500.0,76.1583,76.3202,76.1583,76.285,289500.0
2015-05-14 13:30:00,108.34,108.46,108.33,108.42,189100.0,76.278,76.3625,76.2709,76.3343,189100.0
2015-05-14 13:40:00,108.41,108.44,108.31,108.35,180400.0,76.3273,76.3484,76.2569,76.285,180400.0
2015-05-14 13:50:00,108.36,108.46,108.34,108.39,130500.0,76.2921,76.3625,76.278,76.3132,130500.0
2015-05-14 14:00:00,108.39,108.43,108.2,108.2,196000.0,76.3132,76.3413,76.1794,76.1794,196000.0
2015-05-14 14:10:00,108.21,108.36,108.15,108.32,200000.0,76.1865,76.2921,76.1442,76.2639,200000.0
2015-05-14 14:20:00,108.32,108.46,108.31,108.45,149700.0,76.2639,76.3625,76.2569,76.3554,149700.0
2015-05-14 14:30:00,108.44,108.5,108.36,108.41,208500.0,76.3484,76.3906,76.2921,76.3273,208500.0
2015-05-14 14:40:00,108.41,108.47,108.32,108.33,171600.0,76.3273,76.3695,76.2639,76.2709,171600.0
2015-05-14 14:50:00,108.32,108.41,108.27,108.33,206500.0,76.2639,76.3273,76.2287,76.2709,206500.0
2015-05-14 15:00:00,108.33,108.49,108.32,108.45,192700.0,76.2709,76.3836,76.2639,76.3554,192700.0
2015-05-14 15:10:00,108.46,108.55,108.42,108.52,274700.0,76.3625,76.4258,76.3343,76.4047,274700.0
2015-05-14 15:20:00,108.52,108.61,108.52,108.59,289100.0,76.4047,76.4681,76.4047,76.454,289100.0
2015-05-14 15:30:00,108.59,108.7,108.57,108.65,309100.0,76.454,76.5314,76.4399,76.4962,309100.0
2015-05-14 15:40:00,108.65,108.75,108.64,108.69,392000.0,76.4962,76.5666,76.4892,76.5244,392000.0
2015-05-14 15:50:00,108.7,108.85,108.67,108.73,862100.0,76.5314,76.6371,76.5103,76.5526,862100.0
2015-05-15 09:30:00,109.05,109.49,108.4,108.65,1150800.0,76.7779,77.0877,76.3202,76.4962,1150800.0
2015-05-15 09:40:00,108.7,109.18,108.29,109.18,486200.0,76.5314,76.8694,76.2428,76.8694,486200.0
2015-05-15 09:50:00,109.16,109.49,109.0,109.11,361800.0,76.8553,77.0877,76.7427,76.8201,361800.0
2015-05-15 10:00:00,109.1,109.34,108.66,109.26,407600.0,76.8131,76.982,76.5033,76.9257,407600.0
2015-05-15 10:10:00,109.25,109.43,109.06,109.22,277300.0,76.9187,77.0454,76.7849,76.8976,277300.0
2015-05-15 10:20:00,109.23,109.75,109.22,109.74,466800.0,76.9046,77.2707,76.8976,77.2637,466800.0
2015-05-15 10:30:00,109.73,109.82,109.52,109.76,404000.0,77.2566,77.32,77.1088,77.2778,404000.0
2015-05-15 10:40:00,109.75,109.99,109.73,109.94,426300.0,77.2707,77.4397,77.2566,77.4045,426300.0
2015-05-15 10:50:00,109.94,110.24,109.82,110.14,854100.0,77.4045,77.6157,77.32,77.5453,854100.0
2015-05-15 11:00:00,110.13,110.14,109.82,110.05,278900.0,77.5383,77.5453,77.32,77.4819,278900.0
2015-05-15 11:10:00,110.04,110.15,109.87,109.88,305400.0,77.4749,77.5523,77.3552,77.3622,305400.0
2015-05-15 11:20:00,109.88,110.1,109.88,109.94,231900.0,77.3622,77.5171,77.3622,77.4045,231900.0
2015-05-15 11:30:00,109.93,110.0,109.72,109.78,286300.0,77.3974,77.4467,77.2496,77.2918,286300.0
2015-05-15 11:40:00,109.76,109.8,109.55,109.68,204500.0,77.2778,77.3059,77.1299,77.2214,204500.0
2015-05-15 11:50:00,109.66,109.77,109.6,109.76,164200.0,77.2073,77.2848,77.1651,77.2778,164200.0
2015-05-15 12:00:00,109.75,109.82,109.54,109.54,205600.0,77.2707,77.32,77.1229,77.1229,205600.0
2015-05-15 12:10:00,109.55,109.56,109.26,109.3,318700.0,77.1299,77.1369,76.9257,76.9539,318700.0
2015-05-15 12:20:00,109.32,109.48,109.29,109.37,129000.0,76.968,77.0806,76.9468,77.0032,129000.0
2015-05-15 12:30:00,109.36,109.42,109.35,109.4,167600.0,76.9961,77.0384,76.9891,77.0243,167600.0
2015-05-15 12:40:00,109.4,109.58,109.38,109.49,172900.0,77.0243,77.151,77.0102,77.0877,172900.0
2015-05-15 12:50:00,109.51,109.71,109.48,109.54,161500.0,77.1017,77.2425,77.0806,77.1229,161500.0
2015-05-15 13:00:00,109.55,109.63,109.43,109.44,134200.0,77.1299,77.1862,77.0454,77.0525,134200.0
2015-05-15 13:10:00,109.45,109.49,109.34,109.49,130900.0,77.0595,77.0877,76.982,77.0877,130900.0
2015-05-15 13:20:00,109.49,109.5,109.34,109.39,75000.0,77.0877,77.0947,76.982,77.0172,75000.0
2015-05-15 13:30:00,109.38,109.41,109.17,109.19,176900.0,77.0102,77.0313,76.8624,76.8764,176900.0
2015-05-15 13:40:00,109.19,109.37,109.14,109.24,81500.0,76.8764,77.0032,76.8412,76.9116,81500.0
2015-05-15 13:50:00,109.23,109.26,109.03,109.06,102600.0,76.9046,76.9257,76.7638,76.7849,102600.0
2015-05-15 14:00:00,109.06,109.18,109.06,109.18,121900.0,76.7849,76.8694,76.7849,76.8694,121900.0
2015-05-15 14:10:00,109.19,109.38,109.18,109.38,106200.0,76.8764,77.0102,76.8694,77.0102,106200.0
2015-05-15 14:20:00,109.38,109.44,109.22,109.4,92900.0,77.0102,77.0525,76.8976,77.0243,92900.0
2015-05-15 14:30:00,109.42,109.64,109.37,109.64,118800.0,77.0384,77.1933,77.0032,77.1933,118800.0
2015-05-15 14:40:00,109.64,109.71,109.6,109.7,153500.0,77.1933,77.2425,77.1651,77.2355,153500.0
2015-05-15 14:50:00,109.7,109.88,109.7,109.87,195500.0,77.2355,77.3622,77.2355,77.3552,195500.0
2015-05-15 15:00:00,109.87,109.95,109.82,109.86,224000.0,77.3552,77.4115,77.32,77.3482,224000.0
2015-05-15 15:10:00,109.86,109.9,109.65,109.66,217400.0,77.3482,77.3763,77.2003,77.2073,217400.0
2015-05-15 15:20:00,109.66,109.72,109.52,109.54,212800.0,77.2073,77.2496,77.1088,77.1229,212800.0
2015-05-15 15:30:00,109.54,109.57,109.26,109.38,341100.0,77.1229,77.144,76.9257,77.0102,341100.0
2015-05-15 15:40:00,109.38,109.38,109.24,109.3,345100.0,77.0102,77.0102,76.9116,76.9539,345100.0
2015-05-15 15:50:00,109.3,109.37,109.07,109.34,745900.0,76.9539,77.0032,76.7919,76.982,745900.0
2015-05-18 09:30:00,109.59,110.19,109.36,110.19,509400.0,77.1581,77.5805,76.9961,77.5805,509400.0
2015-05-18 09:40:00,110.19,110.66,109.84,110.55,473100.0,77.5805,77.9114,77.3341,77.834,473100.0
2015-05-18 09:50:00,110.54,110.97,110.42,110.74,459200.0,77.8269,78.1297,77.7424,77.9677,459200.0
2015-05-18 10:00:00,110.78,111.0,110.54,110.58,374700.0,77.9959,78.1508,77.8269,77.8551,374700.0
2015-05-18 10:10:00,110.6,110.65,110.08,110.6,343800.0,77.8692,77.9044,77.5031,77.8692,343800.0
2015-05-18 10:20:00,110.61,110.69,110.32,110.44,280600.0,77.8762,77.9325,77.672,77.7565,280600.0
2015-05-18 10:30:00,110.44,110.55,110.23,110.26,231800.0,77.7565,77.834,77.6087,77.6298,231800.0
2015-05-18 10:40:00,110.29,110.52,110.28,110.51,214500.0,77.6509,77.8128,77.6439,77.8058,214500.0
2015-05-18 10:50:00,110.51,110.54,110.37,110.38,160700.0,77.8058,77.8269,77.7072,77.7143,160700.0
2015-05-18 11:00:00,110.37,110.5,110.28,110.36,205500.0,77.7072,77.7988,77.6439,77.7002,205500.0
2015-05-18 11:10:00,110.37,110.59,110.32,110.59,201400.0,77.7072,77.8621,77.672,77.8621,201400.0
2015-05-18 11:20:00,110.58,110.73,110.56,110.66,185500.0,77.8551,77.9607,77.841,77.9114,185500.0
2015-05-18 11:30:00,110.66,110.85,110.65,110.84,170400.0,77.9114,78.0452,77.9044,78.0381,170400.0
2015-05-18 11:40:00,110.85,110.9,110.71,110.78,184500.0,78.0452,78.0804,77.9466,77.9959,184500.0
2015-05-18 11:50:00,110.78,110.83,110.7,110.81,146100.0,77.9959,78.0311,77.9396,78.017,146100.0
2015-05-18 12:00:00,110.82,110.86,110.62,110.73,130300.0,78.0241,78.0522,77.8832,77.9607,130300.0
2015-05-18 12:10:00,110.74,110.83,110.7,110.82,104200.0,77.9677,78.0311,77.9396,78.0241,104200.0
2015-05-18 12:20:00,110.85,110.86,110.73,110.75,117500.0,78.0452,78.0522,77.9607,77.9748,117500.0
2015-05-18 12:30:00,110.77,110.86,110.77,110.8,121000.0,77.9889,78.0522,77.9889,78.01,121000.0
2015-05-18 12:40:00,110.79,110.86,110.77,110.78,101800.0,78.0029,78.0522,77.9889,77.9959,101800.0
2015-05-18 12:50:00,110.78,110.85,110.74,110.84,104200.0,77.9959,78.0452,77.9677,78.0381,104200.0
2015-05-18 13:00:00,110.83,110.96,110.81,110.91,159100.0,78.0311,78.1226,78.017,78.0874,159100.0
2015-05-18 13:10:00,110.91,110.99,110.87,110.97,126700.0,78.0874,78.1437,78.0593,78.1297,126700.0
2015-05-18 13:20:00,110.97,110.97,110.89,110.96,154600.0,78.1297,78.1297,78.0733,78.1226,154600.0
2015-05-18 13:30:00,110.96,111.2,110.92,111.19,328100.0,78.1226,78.2916,78.0945,78.2846,328100.0
2015-05-18 13:40:00,111.2,111.25,111.12,111.19,244200.0,78.2916,78.3268,78.2353,78.2846,244200.0
2015-05-18 13:50:00,111.19,111.24,111.12,111.18,215800.0,78.2846,78.3198,78.2353,78.2775,215800.0
2015-05-18 14:00:00,111.17,111.25,111.16,111.17,193900.0,78.2705,78.3268,78.2634,78.2705,193900.0
2015-05-18 14:10:00,111.17,111.2,111.0,111.03,219500.0,78.2705,78.2916,78.1508,78.1719,219500.0
2015-05-18 14:20:00,111.02,111.11,110.97,111.02,187000.0,78.1649,78.2282,78.1297,78.1649,187000.0
2015-05-18 14:30:00,111.01,111.08,110.99,110.99,144200.0,78.1578,78.2071,78.1437,78.1437,144200.0
2015-05-18 14:40:00,110.99,111.02,110.9,111.0,148200.0,78.1437,78.1649,78.0804,78.1508,148200.0
2015-05-18 14:50:00,110.99,111.0,110.9,110.97,148100.0,78.1437,78.1508,78.0804,78.1297,148100.0
2015-05-18 15:00:00,110.96,111.09,110.95,111.04,170600.0,78.1226,78.2142,78.1156,78.1789,170600.0
2015-05-18 15:10:00,111.05,111.24,111.04,111.23,215700.0,78.186,78.3198,78.1789,78.3127,215700.0
2015-05-18 15:20:00,111.23,111.33,111.16,111.22,266200.0,78.3127,78.3831,78.2634,78.3057,266200.0
2015-05-18 15:30:00,111.2,111.2,111.02,111.05,153600.0,78.2916,78.2916,78.1649,78.186,153600.0
2015-05-18 15:40:00,111.05,111.15,111.03,111.1,260100.0,78.186,78.2564,78.1719,78.2212,260100.0
2015-05-18 15:50:00,111.11,111.19,110.93,110.99,528700.0,78.2282,78.2846,78.1015,78.1437,528700.0
2015-05-19 09:30:00,111.12,111.55,111.08,111.45,586800.0,78.2353,78.538,78.2071,78.4676,586800.0
2015-05-19 09:40:00,111.42,111.45,111.02,111.05,327800.0,78.4465,78.4676,78.1649,78.186,327800.0
2015-05-19 09:50:00,111.05,111.05,110.69,110.91,352500.0,78.186,78.186,77.9325,78.0874,352500.0
2015-05-19 10:00:00,110.91,110.98,110.4,110.48,275000.0,78.0874,78.1367,77.7283,77.7847,275000.0
2015-05-19 10:10:00,110.49,110.75,110.25,110.72,243800.0,77.7917,77.9748,77.6227,77.9536,243800.0
2015-05-19 10:20:00,110.71,110.71,110.39,110.65,165800.0,77.9466,77.9466,77.7213,77.9044,165800.0
2015-05-19 10:30:00,110.7,110.74,110.48,110.74,136700.0,77.9396,77.9677,77.7847,77.9677,136700.0
2015-05-19 10:40:00,110.73,110.95,110.68,110.9,144400.0,77.9607,78.1156,77.9255,78.0804,144400.0
2015-05-19 10:50:00,110.91,110.92,110.68,110.87,130800.0,78.0874,78.0945,77.9255,78.0593,130800.0
2015-05-19 11:00:00,110.87,110.91,110.77,110.82,181500.0,78.0593,78.0874,77.9889,78.0241,181500.0
2015-05-19 11:10:00,110.82,110.98,110.77,110.96,133200.0,78.0241,78.1367,77.9889,78.1226,133200.0
2015-05-19 11:20:00,110.97,110.97,110.75,110.82,166000.0,78.1297,78.1297,77.9748,78.0241,166000.0
2015-05-19 11:30:00,110.83,110.92,110.77,110.79,146700.0,78.0311,78.0945,77.9889,78.0029,146700.0
2015-05-19 11:40:00,110.79,110.95,110.73,110.86,130900.0,78.0029,78.1156,77.9607,78.0522,130900.0
2015-05-19 11:50:00,110.87,111.0,110.87,110.94,166400.0,78.0593,78.1508,78.0593,78.1085,166400.0
2015-05-19 12:00:00,110.93,111.0,110.91,110.92,108000.0,78.1015,78.1508,78.0874,78.0945,108000.0
2015-05-19 12:10:00,110.92,110.92,110.6,110.6,178200.0,78.0945,78.0945,77.8692,77.8692,178200.0
2015-05-19 12:20:00,110.61,110.69,110.54,110.54,133900.0,77.8762,77.9325,77.8269,77.8269,133900.0
2015-05-19 12:30:00,110.55,110.8,110.54,110.8,126800.0,77.834,78.01,77.8269,78.01,126800.0
2015-05-19 12:40:00,110.78,110.82,110.66,110.77,99500.0,77.9959,78.0241,77.9114,77.9889,99500.0
2015-05-19 12:50:00,110.78,110.87,110.77,110.87,78400.0,77.9959,78.0593,77.9889,78.0593,78400.0
2015-05-19 13:00:00,110.87,110.93,110.8,110.87,79500.0,78.0593,78.1015,78.01,78.0593,79500.0
2015-05-19 13:10:00,110.89,110.9,110.71,110.83,98100.0,78.0733,78.0804,77.9466,78.0311,98100.0
2015-05-19 13:20:00,110.82,110.89,110.77,110.87,64000.0,78.0241,78.0733,77.9889,78.0593,64000.0
2015-05-19 13:30:00,110.86,110.93,110.82,110.84,112900.0,78.0522,78.1015,78.0241,78.0381,112900.0
2015-05-19 13:40:00,110.84,110.93,110.81,110.92,83400.0,78.0381,78.1015,78.017,78.0945,83400.0
2015-05-19 13:50:00,110.93,110.93,110.67,110.7,94800.0,78.1015,78.1015,77.9184,77.9396,94800.0
2015-05-19 14:00:00,110.7,110.88,110.7,110.83,105600.0,77.9396,78.0663,77.9396,78.0311,105600.0
2015-05-19 14:10:00,110.83,110.83,110.62,110.67,119600.0,78.0311,78.0311,77.8832,77.9184,119600.0
2015-05-19 14:20:00,110.67,110.76,110.6,110.71,92200.0,77.9184,77.9818,77.8692,77.9466,92200.0
2015-05-19 14:30:00,110.72,110.76,110.46,110.55,138300.0,77.9536,77.9818,77.7706,77.834,138300.0
2015-05-19 14:40:00,110.55,110.76,110.53,110.7,89000.0,77.834,77.9818,77.8199,77.9396,89000.0
2015-05-19 14:50:00,110.7,110.76,110.66,110.74,116200.0,77.9396,77.9818,77.9114,77.9677,116200.0
2015-05-19 15:00:00,110.74,110.78,110.47,110.48,135000.0,77.9677,77.9959,77.7776,77.7847,135000.0
2015-05-19 15:10:00,110.48,110.49,110.18,110.22,279500.0,77.7847,77.7917,77.5735,77.6016,279500.0
2015-05-19 15:20:00,110.21,110.25,110.05,110.11,316700.0,77.5946,77.6227,77.4819,77.5242,316700.0
2015-05-19 15:30:00,110.12,110.54,110.09,110.45,295900.0,77.5312,77.8269,77.5101,77.7636,295900.0
2015-05-19 15:40:00,110.44,110.49,110.37,110.47,343800.0,77.7565,77.7917,77.7072,77.7776,343800.0
2015-05-19 15:50:00,110.46,110.64,110.31,110.57,515700.0,77.7706,77.8973,77.665,77.848,515700.0
2015-05-20 09:30:00,110.09,110.5,109.11,109.11,914700.0,77.5101,77.7988,76.8201,76.8201,914700.0
2015-05-20 09:40:00,109.11,109.14,108.15,108.48,810300.0,76.8201,76.8412,76.1442,76.3766,810300.0
2015-05-20 09:50:00,108.49,108.69,108.36,108.65,584200.0,76.3836,76.5244,76.2921,76.4962,584200.0
2015-05-20 10:00:00,108.63,109.23,108.5,109.12,461400.0,76.4822,76.9046,76.3906,76.8272,461400.0
2015-05-20 10:10:00,109.12,109.49,109.0,109.41,306100.0,76.8272,77.0877,76.7427,77.0313,306100.0
2015-05-20 10:20:00,109.41,109.43,109.11,109.25,223100.0,77.0313,77.0454,76.8201,76.9187,223100.0
2015-05-20 10:30:00,109.25,109.82,109.16,109.82,302600.0,76.9187,77.32,76.8553,77.32,302600.0
2015-05-20 10:40:00,109.82,109.93,109.73,109.92,208000.0,77.32,77.3974,77.2566,77.3904,208000.0
2015-05-20 10:50:00,109.92,110.0,109.63,109.68,189500.0,77.3904,77.4467,77.1862,77.2214,189500.0
2015-05-20 11:00:00,109.67,109.71,109.48,109.62,185700.0,77.2144,77.2425,77.0806,77.1792,185700.0
2015-05-20 11:10:00,109.61,109.83,109.6,109.83,165500.0,77.1721,77.327,77.1651,77.327,165500.0
2015-05-20 11:20:00,109.83,109.95,109.83,109.92,161500.0,77.327,77.4115,77.327,77.3904,161500.0
2015-05-20 11:30:00,109.93,110.02,109.8,109.93,145600.0,77.3974,77.4608,77.3059,77.3974,145600.0
2015-05-20 11:40:00,109.9,110.01,109.86,109.91,130000.0,77.3763,77.4538,77.3482,77.3834,130000.0
2015-05-20 11:50:00,109.89,110.18,109.84,110.12,141500.0,77.3693,77.5735,77.3341,77.5312,141500.0
2015-05-20 12:00:00,110.12,110.33,110.07,110.32,111600.0,77.5312,77.6791,77.496,77.672,111600.0
2015-05-20 12:10:00,110.33,110.34,110.14,110.25,115200.0,77.6791,77.6861,77.5453,77.6227,115200.0
2015-05-20 12:20:00,110.28,110.42,110.26,110.34,121400.0,77.6439,77.7424,77.6298,77.6861,121400.0
2015-05-20 12:30:00,110.35,110.38,110.23,110.32,119300.0,77.6931,77.7143,77.6087,77.672,119300.0
2015-05-20 12:40:00,110.33,110.45,110.23,110.4,99300.0,77.6791,77.7636,77.6087,77.7283,99300.0
2015-05-20 12:50:00,110.4,110.45,110.34,110.42,118400.0,77.7283,77.7636,77.6861,77.7424,118400.0
2015-05-20 13:00:00,110.41,110.46,110.34,110.35,120100.0,77.7354,77.7706,77.6861,77.6931,120100.0
2015-05-20 13:10:00,110.32,110.43,110.22,110.34,128600.0,77.672,77.7495,77.6016,77.6861,128600.0
2015-05-20 13:20:00,110.34,110.36,110.19,110.25,127000.0,77.6861,77.7002,77.5805,77.6227,127000.0
2015-05-20 13:30:00,110.26,110.3,110.21,110.26,82100.0,77.6298,77.6579,77.5946,77.6298,82100.0
2015-05-20 13:40:00,110.26,110.35,110.21,110.35,78800.0,77.6298,77.6931,77.5946,77.6931,78800.0
2015-05-20 13:50:00,110.35,110.4,110.26,110.4,81600.0,77.6931,77.7283,77.6298,77.7283,81600.0
2015-05-20 14:00:00,110.4,110.55,110.1,110.42,175900.0,77.7283,77.834,77.5171,77.7424,175900.0
2015-05-20 14:10:00,110.42,110.86,110.42,110.76,154500.0,77.7424,78.0522,77.7424,77.9818,154500.0
2015-05-20 14:20:00,110.77,110.88,110.6,110.85,252800.0,77.9889,78.0663,77.8692,78.0452,252800.0
2015-05-20 14:30:00,110.83,110.91,110.59,110.72,212300.0,78.0311,78.0874,77.8621,77.9536,212300.0
2015-05-20 14:40:00,110.74,110.79,110.47,110.52,141400.0,77.9677,78.0029,77.7776,77.8128,141400.0
2015-05-20 14:50:00,110.52,110.82,110.49,110.79,163400.0,77.8128,78.0241,77.7917,78.0029,163400.0
2015-05-20 15:00:00,110.8,110.81,110.65,110.66,153000.0,78.01,78.017,77.9044,77.9114,153000.0
2015-05-20 15:10:00,110.66,110.67,110.04,110.08,221400.0,77.9114,77.9184,77.4749,77.5031,221400.0
2015-05-20 15:20:00,110.08,110.4,109.92,110.4,226800.0,77.5031,77.7283,77.3904,77.7283,226800.0
2015-05-20 15:30:00,110.4,110.4,110.08,110.09,210200.0,77.7283,77.7283,77.5031,77.5101,210200.0
2015-05-20 15:40:00,110.09,110.23,110.05,110.22,301300.0,77.5101,77.6087,77.4819,77.6016,301300.0
2015-05-20 15:50:00,110.22,110.31,110.1,110.16,498100.0,77.6016,77.665,77.5171,77.5594,498100.0
2015-05-21 09:30:00,109.9,110.85,109.81,110.5,419200.0,77.3763,78.0452,77.313,77.7988,419200.0
2015-05-21 09:40:00,110.49,110.55,110.34,110.39,261100.0,77.7917,77.834,77.6861,77.7213,261100.0
2015-05-21 09:50:00,110.37,110.71,110.26,110.63,192800.0,77.7072,77.9466,77.6298,77.8903,192800.0
2015-05-21 10:00:00,110.67,110.97,110.54,110.71,220500.0,77.9184,78.1297,77.8269,77.9466,220500.0
2015-05-21 10:10:00,110.69,110.83,110.44,110.55,130300.0,77.9325,78.0311,77.7565,77.834,130300.0
2015-05-21 10:20:00,110.55,110.85,110.54,110.65,137600.0,77.834,78.0452,77.8269,77.9044,137600.0
2015-05-21 10:30:00,110.64,110.78,110.44,110.49,162300.0,77.8973,77.9959,77.7565,77.7917,162300.0
2015-05-21 10:40:00,110.5,110.61,110.48,110.6,118400.0,77.7988,77.8762,77.7847,77.8692,118400.0
2015-05-21 10:50:00,110.6,110.82,110.56,110.81,143100.0,77.8692,78.0241,77.841,78.017,143100.0
2015-05-21 11:00:00,110.8,110.9,110.72,110.78,157900.0,78.01,78.0804,77.9536,77.9959,157900.0
2015-05-21 11:10:00,110.78,110.91,110.77,110.79,174100.0,77.9959,78.0874,77.9889,78.0029,174100.0
2015-05-21 11:20:00,110.78,110.92,110.66,110.85,167100.0,77.9959,78.0945,77.9114,78.0452,167100.0
2015-05-21 11:30:00,110.86,110.9,110.7,110.81,135500.0,78.0522,78.0804,77.9396,78.017,135500.0
2015-05-21 11:40:00,110.79,110.81,110.53,110.67,133900.0,78.0029,78.017,77.8199,77.9184,133900.0
2015-05-21 11:50:00,110.67,110.81,110.65,110.7,122500.0,77.9184,78.017,77.9044,77.9396,122500.0
2015-05-21 12:00:00,110.7,110.97,110.66,110.9,110900.0,77.9396,78.1297,77.9114,78.0804,110900.0
2015-05-21 12:10:00,110.9,110.96,110.78,110.79,134700.0,78.0804,78.1226,77.9959,78.0029,134700.0
2015-05-21 12:20:00,110.79,110.92,110.74,110.91,88800.0,78.0029,78.0945,77.9677,78.0874,88800.0
2015-05-21 12:30:00,110.93,110.93,110.72,110.73,132700.0,78.1015,78.1015,77.9536,77.9607,132700.0
2015-05-21 12:40:00,110.75,110.85,110.63,110.67,85300.0,77.9748,78.0452,77.8903,77.9184,85300.0
2015-05-21 12:50:00,110.67,110.75,110.66,110.7,73900.0,77.9184,77.9748,77.9114,77.9396,73900.0
2015-05-21 13:00:00,110.7,110.8,110.54,110.8,118100.0,77.9396,78.01,77.8269,78.01,118100.0
2015-05-21 13:10:00,110.8,110.89,110.7,110.79,178600.0,78.01,78.0733,77.9396,78.0029,178600.0
2015-05-21 13:20:00,110.78,110.82,110.6,110.7,432500.0,77.9959,78.0241,77.8692,77.9396,432500.0
2015-05-21 13:30:00,110.71,110.81,110.61,110.69,143700.0,77.9466,78.017,77.8762,77.9325,143700.0
2015-05-21 13:40:00,110.67,110.69,110.56,110.59,132500.0,77.9184,77.9325,77.841,77.8621,132500.0
2015-05-21 13:50:00,110.58,110.62,110.43,110.45,115300.0,77.8551,77.8832,77.7495,77.7636,115300.0
2015-05-21 14:00:00,110.44,110.72,110.42,110.71,114000.0,77.7565,77.9536,77.7424,77.9466,114000.0
2015-05-21 14:10:00,110.71,110.77,110.68,110.77,99300.0,77.9466,77.9889,77.9255,77.9889,99300.0
2015-05-21 14:20:00,110.78,110.9,110.77,110.9,106200.0,77.9959,78.0804,77.9889,78.0804,106200.0
2015-05-21 14:30:00,110.9,110.99,110.88,110.98,133800.0,78.0804,78.1437,78.0663,78.1367,133800.0
2015-05-21 14:40:00,110.97,111.28,110.97,111.28,392700.0,78.1297,78.3479,78.1297,78.3479,392700.0
2015-05-21 14:50:00,111.27,111.38,111.13,111.14,261200.0,78.3409,78.4183,78.2423,78.2494,261200.0
2015-05-21 15:00:00,111.15,111.24,111.06,111.22,174800.0,78.2564,78.3198,78.193,78.3057,174800.0
2015-05-21 15:10:00,111.23,111.42,111.18,111.37,213600.0,78.3127,78.4465,78.2775,78.4113,213600.0
2015-05-21 15:20:00,111.37,111.47,111.24,111.27,194300.0,78.4113,78.4817,78.3198,78.3409,194300.0
2015-05-21 15:30:00,111.28,111.38,111.22,111.27,217100.0,78.3479,78.4183,78.3057,78.3409,217100.0
2015-05-21 15:40:00,111.28,111.46,111.27,111.36,225200.0,78.3479,78.4747,78.3409,78.4042,225200.0
2015-05-21 15:50:00,111.32,111.36,111.14,111.22,416600.0,78.3761,78.4042,78.2494,78.3057,416600.0
2015-05-22 09:30:00,110.91,111.97,110.7,111.94,537700.0,78.0874,78.8337,77.9396,78.8126,537700.0
2015-05-22 09:40:00,111.97,112.24,111.83,112.0,590300.0,78.8337,79.0238,78.7352,78.8548,590300.0
2015-05-22 09:50:00,112.0,112.66,111.99,112.45,521300.0,78.8548,79.3195,78.8478,79.1717,521300.0
2015-05-22 10:00:00,112.44,112.64,112.28,112.45,366000.0,79.1646,79.3054,79.052,79.1717,366000.0
2015-05-22 10:10:00,112.47,112.56,112.21,112.23,243600.0,79.1858,79.2491,79.0027,79.0168,243600.0
2015-05-22 10:20:00,112.23,112.29,112.01,112.08,362200.0,79.0168,79.059,78.8619,78.9112,362200.0
2015-05-22 10:30:00,112.09,112.41,112.09,112.37,155300.0,78.9182,79.1435,78.9182,79.1154,155300.0
2015-05-22 10:40:00,112.36,112.41,112.17,112.2,143600.0,79.1083,79.1435,78.9745,78.9957,143600.0
2015-05-22 10:50:00,112.22,112.42,112.16,112.35,117000.0,79.0097,79.1506,78.9675,79.1013,117000.0
2015-05-22 11:00:00,112.34,112.39,112.11,112.13,197900.0,79.0942,79.1294,78.9323,78.9464,197900.0
2015-05-22 11:10:00,112.16,112.22,111.9,112.17,160700.0,78.9675,79.0097,78.7844,78.9745,160700.0
2015-05-22 11:20:00,112.18,112.33,112.06,112.25,181800.0,78.9816,79.0872,78.8971,79.0309,181800.0
2015-05-22 11:30:00,112.23,112.25,112.03,112.2,129000.0,79.0168,79.0309,78.876,78.9957,129000.0
2015-05-22 11:40:00,112.21,112.28,112.08,112.26,160700.0,79.0027,79.052,78.9112,79.0379,160700.0
2015-05-22 11:50:00,112.26,112.38,112.24,112.31,141800.0,79.0379,79.1224,79.0238,79.0731,141800.0
2015-05-22 12:00:00,112.33,112.42,112.33,112.38,124600.0,79.0872,79.1506,79.0872,79.1224,124600.0
2015-05-22 12:10:00,112.39,112.41,112.33,112.36,115900.0,79.1294,79.1435,79.0872,79.1083,115900.0
2015-05-22 12:20:00,112.37,112.4,112.31,112.39,65600.0,79.1154,79.1365,79.0731,79.1294,65600.0
2015-05-22 12:30:00,112.39,112.55,112.39,112.48,171800.0,79.1294,79.2421,79.1294,79.1928,171800.0
2015-05-22 12:40:00,112.51,112.61,112.51,112.58,91200.0,79.2139,79.2843,79.2139,79.2632,91200.0
2015-05-22 12:50:00,112.59,112.63,112.48,112.54,146800.0,79.2702,79.2984,79.1928,79.235,146800.0
2015-05-22 13:00:00,112.54,112.64,112.42,112.55,131800.0,79.235,79.3054,79.1506,79.2421,131800.0
2015-05-22 13:10:00,112.57,112.63,112.45,112.49,98800.0,79.2562,79.2984,79.1717,79.1998,98800.0
2015-05-22 13:20:00,112.5,112.56,112.45,112.56,127800.0,79.2069,79.2491,79.1717,79.2491,127800.0
2015-05-22 13:30:00,112.55,112.64,112.53,112.53,98000.0,79.2421,79.3054,79.228,79.228,98000.0
2015-05-22 13:40:00,112.54,112.56,112.45,112.47,97600.0,79.235,79.2491,79.1717,79.1858,97600.0
2015-05-22 13:50:00,112.48,112.51,112.41,112.45,88500.0,79.1928,79.2139,79.1435,79.1717,88500.0
2015-05-22 14:00:00,112.47,112.5,112.38,112.47,81700.0,79.1858,79.2069,79.1224,79.1858,81700.0
2015-05-22 14:10:00,112.47,112.54,112.46,112.48,133000.0,79.1858,79.235,79.1787,79.1928,133000.0
2015-05-22 14:20:00,112.49,112.55,112.44,112.53,136600.0,79.1998,79.2421,79.1646,79.228,136600.0
2015-05-22 14:30:00,112.53,112.55,112.45,112.46,107900.0,79.228,79.2421,79.1717,79.1787,107900.0
2015-05-22 14:40:00,112.46,112.47,112.24,112.27,133500.0,79.1787,79.1858,79.0238,79.0449,133500.0
2015-05-22 14:50:00,112.28,112.39,112.26,112.31,101600.0,79.052,79.1294,79.0379,79.0731,101600.0
2015-05-22 15:00:00,112.31,112.31,112.15,112.22,144600.0,79.0731,79.0731,78.9605,79.0097,144600.0
2015-05-22 15:10:00,112.22,112.23,112.15,112.17,100700.0,79.0097,79.0168,78.9605,78.9745,100700.0
2015-05-22 15:20:00,112.19,112.27,112.18,112.19,173200.0,78.9886,79.0449,78.9816,78.9886,173200.0
2015-05-22 15:30:00,112.2,112.24,111.96,112.06,253300.0,78.9957,79.0238,78.8267,78.8971,253300.0
2015-05-22 15:40:00,112.06,112.1,111.9,111.91,227200.0,78.8971,78.9253,78.7844,78.7915,227200.0
2015-05-22 15:50:00,111.91,111.91,111.58,111.71,512900.0,78.7915,78.7915,78.5591,78.6507,512900.0
2015-05-26 09:30:00,111.49,111.5,110.73,111.35,542300.0,78.4958,78.5028,77.9607,78.3972,542300.0
2015-05-26 09:40:00,111.4,111.53,110.75,110.79,482900.0,78.4324,78.5239,77.9748,78.0029,482900.0
2015-05-26 09:50:00,110.82,111.06,110.3,110.42,484400.0,78.0241,78.193,77.6579,77.7424,484400.0
2015-05-26 10:00:00,110.45,110.58,110.1,110.24,453600.0,77.7636,77.8551,77.5171,77.6157,453600.0
2015-05-26 10:10:00,110.25,110.25,109.7,109.78,856000.0,77.6227,77.6227,77.2355,77.2918,856000.0
2015-05-26 10:20:00,109.78,110.32,109.73,110.22,376600.0,77.2918,77.672,77.2566,77.6016,376600.0
2015-05-26 10:30:00,110.25,110.28,109.88,109.92,363300.0,77.6227,77.6439,77.3622,77.3904,363300.0
2015-05-26 10:40:00,109.92,110.09,109.85,110.0,434600.0,77.3904,77.5101,77.3411,77.4467,434600.0
2015-05-26 10:50:00,110.0,110.04,109.89,109.99,236400.0,77.4467,77.4749,77.3693,77.4397,236400.0
2015-05-26 11:00:00,109.99,110.01,109.75,109.86,268600.0,77.4397,77.4538,77.2707,77.3482,268600.0
2015-05-26 11:10:00,109.86,110.25,109.8,110.09,315900.0,77.3482,77.6227,77.3059,77.5101,315900.0
2015-05-26 11:20:00,110.07,110.26,110.0,110.1,352200.0,77.496,77.6298,77.4467,77.5171,352200.0
2015-05-26 11:30:00,110.1,110.21,110.03,110.05,305700.0,77.5171,77.5946,77.4678,77.4819,305700.0
2015-05-26 11:40:00,110.04,110.07,109.74,109.94,199300.0,77.4749,77.496,77.2637,77.4045,199300.0
2015-05-26 11:50:00,109.94,110.14,109.83,110.01,218600.0,77.4045,77.5453,77.327,77.4538,218600.0
2015-05-26 12:00:00,110.02,110.12,109.96,110.02,203500.0,77.4608,77.5312,77.4186,77.4608,203500.0
2015-05-26 12:10:00,109.99,110.09,109.97,110.06,160000.0,77.4397,77.5101,77.4256,77.489,160000.0
2015-05-26 12:20:00,110.04,110.24,110.04,110.19,213500.0,77.4749,77.6157,77.4749,77.5805,213500.0
2015-05-26 12:30:00,110.19,110.34,110.11,110.34,117300.0,77.5805,77.6861,77.5242,77.6861,117300.0
2015-05-26 12:40:00,110.35,110.47,110.33,110.43,213700.0,77.6931,77.7776,77.6791,77.7495,213700.0
2015-05-26 12:50:00,110.43,110.44,110.18,110.27,194900.0,77.7495,77.7565,77.5735,77.6368,194900.0
2015-05-26 13:00:00,110.26,110.28,109.99,110.09,137300.0,77.6298,77.6439,77.4397,77.5101,137300.0
2015-05-26 13:10:00,110.1,110.15,109.96,110.04,201200.0,77.5171,77.5523,77.4186,77.4749,201200.0
2015-05-26 13:20:00,110.05,110.34,110.05,110.27,140700.0,77.4819,77.6861,77.4819,77.6368,140700.0
2015-05-26 13:30:00,110.26,110.26,110.04,110.05,145900.0,77.6298,77.6298,77.4749,77.4819,145900.0
2015-05-26 13:40:00,110.04,110.14,109.95,110.05,98400.0,77.4749,77.5453,77.4115,77.4819,98400.0
2015-05-26 13:50:00,110.04,110.06,109.84,109.88,118700.0,77.4749,77.489,77.3341,77.3622,118700.0
2015-05-26 14:00:00,109.89,109.94,109.76,109.9,117300.0,77.3693,77.4045,77.2778,77.3763,117300.0
2015-05-26 14:10:00,109.9,110.06,109.79,110.04,114500.0,77.3763,77.489,77.2989,77.4749,114500.0
2015-05-26 14:20:00,110.03,110.06,109.83,109.93,111900.0,77.4678,77.489,77.327,77.3974,111900.0
2015-05-26 14:30:00,109.94,109.98,109.87,109.95,109700.0,77.4045,77.4326,77.3552,77.4115,109700.0
2015-05-26 14:40:00,109.95,109.96,109.82,109.85,111800.0,77.4115,77.4186,77.32,77.3411,111800.0
2015-05-26 14:50:00,109.84,109.84,109.54,109.59,189900.0,77.3341,77.3341,77.1229,77.1581,189900.0
2015-05-26 15:00:00,109.59,109.92,109.59,109.91,181800.0,77.1581,77.3904,77.1581,77.3834,181800.0
2015-05-26 15:10:00,109.91,110.03,109.82,109.89,229600.0,77.3834,77.4678,77.32,77.3693,229600.0
2015-05-26 15:20:00,109.89,109.91,109.72,109.74,298500.0,77.3693,77.3834,77.2496,77.2637,298500.0
2015-05-26 15:30:00,109.74,109.89,109.73,109.87,325200.0,77.2637,77.3693,77.2566,77.3552,325200.0
2015-05-26 15:40:00,109.87,109.92,109.82,109.85,419900.0,77.3552,77.3904,77.32,77.3411,419900.0
2015-05-26 15:50:00,109.84,109.85,109.7,109.77,700300.0,77.3341,77.3411,77.2355,77.2848,700300.0
2015-05-27 09:30:00,110.27,110.86,109.98,110.67,527000.0,77.6368,78.0522,77.4326,77.9184,527000.0
2015-05-27 09:40:00,110.73,111.4,110.62,111.17,401600.0,77.9607,78.4324,77.8832,78.2705,401600.0
2015-05-27 09:50:00,111.17,111.63,111.16,111.61,394100.0,78.2705,78.5943,78.2634,78.5803,394100.0
2015-05-27 10:00:00,111.61,111.76,111.49,111.66,376900.0,78.5803,78.6859,78.4958,78.6155,376900.0
2015-05-27 10:10:00,111.66,111.76,111.58,111.7,210500.0,78.6155,78.6859,78.5591,78.6436,210500.0
2015-05-27 10:20:00,111.71,111.75,111.54,111.63,212300.0,78.6507,78.6788,78.531,78.5943,212300.0
2015-05-27 10:30:00,111.62,112.04,111.62,111.89,342900.0,78.5873,78.883,78.5873,78.7774,342900.0
2015-05-27 10:40:00,111.89,112.1,111.61,111.76,550600.0,78.7774,78.9253,78.5803,78.6859,550600.0
2015-05-27 10:50:00,111.78,112.05,111.77,112.05,299300.0,78.7,78.8901,78.6929,78.8901,299300.0
2015-05-27 11:00:00,112.03,112.2,111.96,112.06,298600.0,78.876,78.9957,78.8267,78.8971,298600.0
2015-05-27 11:10:00,112.04,112.28,112.01,112.22,233400.0,78.883,79.052,78.8619,79.0097,233400.0
2015-05-27 11:20:00,112.21,112.49,112.15,112.49,286400.0,79.0027,79.1998,78.9605,79.1998,286400.0
2015-05-27 11:30:00,112.49,112.57,112.2,112.27,440100.0,79.1998,79.2562,78.9957,79.0449,440100.0
2015-05-27 11:40:00,112.27,112.5,112.21,112.33,220500.0,79.0449,79.2069,79.0027,79.0872,220500.0
2015-05-27 11:50:00,112.33,112.38,112.2,112.2,216200.0,79.0872,79.1224,78.9957,78.9957,216200.0
2015-05-27 12:00:00,112.2,112.37,112.16,112.34,101200.0,78.9957,79.1154,78.9675,79.0942,101200.0
2015-05-27 12:10:00,112.33,112.45,112.32,112.43,94100.0,79.0872,79.1717,79.0801,79.1576,94100.0
2015-05-27 12:20:00,112.43,112.57,112.39,112.41,129600.0,79.1576,79.2562,79.1294,79.1435,129600.0
2015-05-27 12:30:00,112.41,112.45,112.36,112.4,133100.0,79.1435,79.1717,79.1083,79.1365,133100.0
2015-05-27 12:40:00,112.4,112.47,112.37,112.47,186100.0,79.1365,79.1858,79.1154,79.1858,186100.0
2015-05-27 12:50:00,112.46,112.5,112.4,112.48,98200.0,79.1787,79.2069,79.1365,79.1928,98200.0
2015-05-27 13:00:00,112.49,112.6,112.44,112.51,152400.0,79.1998,79.2773,79.1646,79.2139,152400.0
2015-05-27 13:10:00,112.52,112.6,112.49,112.58,182900.0,79.221,79.2773,79.1998,79.2632,182900.0
2015-05-27 13:20:00,112.59,112.6,112.52,112.59,175300.0,79.2702,79.2773,79.221,79.2702,175300.0
2015-05-27 13:30:00,112.58,112.59,112.5,112.53,122700.0,79.2632,79.2702,79.2069,79.228,122700.0
2015-05-27 13:40:00,112.53,112.55,112.43,112.45,73200.0,79.228,79.2421,79.1576,79.1717,73200.0
2015-05-27 13:50:00,112.46,112.47,112.27,112.36,113500.0,79.1787,79.1858,79.0449,79.1083,113500.0
2015-05-27 14:00:00,112.34,112.36,112.0,112.05,227700.0,79.0942,79.1083,78.8548,78.8901,227700.0
2015-05-27 14:10:00,112.05,112.26,112.04,112.15,88100.0,78.8901,79.0379,78.883,78.9605,88100.0
2015-05-27 14:20:00,112.14,112.22,112.06,112.16,109700.0,78.9534,79.0097,78.8971,78.9675,109700.0
2015-05-27 14:30:00,112.16,112.18,111.9,111.98,156600.0,78.9675,78.9816,78.7844,78.8408,156600.0
2015-05-27 14:40:00,111.99,112.01,111.9,111.93,75100.0,78.8478,78.8619,78.7844,78.8056,75100.0
2015-05-27 14:50:00,111.93,112.06,111.91,112.04,137700.0,78.8056,78.8971,78.7915,78.883,137700.0
2015-05-27 15:00:00,112.04,112.2,112.0,112.2,145800.0,78.883,78.9957,78.8548,78.9957,145800.0
2015-05-27 15:10:00,112.2,112.49,112.15,112.47,183400.0,78.9957,79.1998,78.9605,79.1858,183400.0
2015-05-27 15:20:00,112.45,112.47,112.36,112.47,143800.0,79.1717,79.1858,79.1083,79.1858,143800.0
2015-05-27 15:30:00,112.46,112.49,112.38,112.39,241500.0,79.1787,79.1998,79.1224,79.1294,241500.0
2015-05-27 15:40:00,112.38,112.46,112.32,112.45,237400.0,79.1224,79.1787,79.0801,79.1717,237400.0
2015-05-27 15:50:00,112.44,112.59,112.39,112.46,631000.0,79.1646,79.2702,79.1294,79.1787,631000.0
2015-05-28 09:30:00,112.01,113.43,111.82,112.93,658100.0,78.8619,79.8617,78.7281,79.5096,658100.0
2015-05-28 09:40:00,112.93,112.94,112.46,112.55,367500.0,79.5096,79.5167,79.1787,79.2421,367500.0
2015-05-28 09:50:00,112.55,112.55,111.92,112.3,290800.0,79.2421,79.2421,78.7985,79.0661,290800.0
2015-05-28 10:00:00,112.32,112.93,112.09,112.9,245200.0,79.0801,79.5096,78.9182,79.4885,245200.0
2015-05-28 10:10:00,112.92,113.01,112.45,112.78,253200.0,79.5026,79.5659,79.1717,79.404,253200.0
2015-05-28 10:20:00,112.78,112.84,112.55,112.75,184300.0,79.404,79.4463,79.2421,79.3829,184300.0
2015-05-28 10:30:00,112.75,112.77,112.24,112.55,256800.0,79.3829,79.397,79.0238,79.2421,256800.0
2015-05-28 10:40:00,112.55,112.83,112.52,112.77,166600.0,79.2421,79.4392,79.221,79.397,166600.0
2015-05-28 10:50:00,112.77,112.86,112.52,112.79,120700.0,79.397,79.4603,79.221,79.4111,120700.0
2015-05-28 11:00:00,112.8,112.83,112.56,112.79,116300.0,79.4181,79.4392,79.2491,79.4111,116300.0
2015-05-28 11:10:00,112.79,113.18,112.7,113.18,143700.0,79.4111,79.6856,79.3477,79.6856,143700.0
2015-05-28 11:20:00,113.2,113.27,112.96,113.13,147300.0,79.6997,79.749,79.5307,79.6504,147300.0
2015-05-28 11:30:00,113.13,113.23,112.89,112.91,178800.0,79.6504,79.7208,79.4815,79.4955,178800.0
2015-05-28 11:40:00,112.9,113.03,112.62,112.64,139900.0,79.4885,79.58,79.2914,79.3054,139900.0
2015-05-28 11:50:00,112.66,112.91,112.59,112.89,138400.0,79.3195,79.4955,79.2702,79.4815,138400.0
2015-05-28 12:00:00,112.89,113.15,112.86,113.11,206200.0,79.4815,79.6645,79.4603,79.6364,206200.0
2015-05-28 12:10:00,113.11,113.34,113.05,113.31,167300.0,79.6364,79.7983,79.5941,79.7772,167300.0
2015-05-28 12:20:00,113.32,113.38,113.15,113.22,186800.0,79.7842,79.8265,79.6645,79.7138,186800.0
2015-05-28 12:30:00,113.21,113.26,113.13,113.16,121600.0,79.7068,79.742,79.6504,79.6716,121600.0
2015-05-28 12:40:00,113.16,113.36,113.15,113.33,96100.0,79.6716,79.8124,79.6645,79.7912,96100.0
2015-05-28 12:50:00,113.34,113.35,113.07,113.07,124100.0,79.7983,79.8053,79.6082,79.6082,124100.0
2015-05-28 13:00:00,113.07,113.23,112.97,113.08,130800.0,79.6082,79.7208,79.5378,79.6152,130800.0
2015-05-28 13:10:00,113.08,113.27,113.05,113.15,97000.0,79.6152,79.749,79.5941,79.6645,97000.0
2015-05-28 13:20:00,113.16,113.18,113.04,113.11,82300.0,79.6716,79.6856,79.5871,79.6364,82300.0
2015-05-28 13:30:00,113.12,113.15,112.99,113.1,85100.0,79.6434,79.6645,79.5519,79.6293,85100.0
2015-05-28 13:40:00,113.11,113.12,112.99,113.07,94400.0,79.6364,79.6434,79.5519,79.6082,94400.0
2015-05-28 13:50:00,113.07,113.2,113.01,113.03,163400.0,79.6082,79.6997,79.5659,79.58,163400.0
2015-05-28 14:00:00,113.04,113.1,113.0,113.08,66500.0,79.5871,79.6293,79.5589,79.6152,66500.0
2015-05-28 14:10:00,113.08,113.11,113.02,113.09,69700.0,79.6152,79.6364,79.573,79.6223,69700.0
2015-05-28 14:20:00,113.08,113.18,113.04,113.18,102600.0,79.6152,79.6856,79.5871,79.6856,102600.0
2015-05-28 14:30:00,113.17,113.18,113.02,113.04,116300.0,79.6786,79.6856,79.573,79.5871,116300.0
2015-05-28 14:40:00,113.04,113.05,112.71,112.73,161400.0,79.5871,79.5941,79.3547,79.3688,161400.0
2015-05-28 14:50:00,112.73,112.76,112.64,112.7,149500.0,79.3688,79.3899,79.3054,79.3477,149500.0
2015-05-28 15:00:00,112.71,112.85,112.68,112.79,125200.0,79.3547,79.4533,79.3336,79.4111,125200.0
2015-05-28 15:10:00,112.79,112.93,112.78,112.93,120800.0,79.4111,79.5096,79.404,79.5096,120800.0
2015-05-28 15:20:00,112.92,112.93,112.7,112.72,144600.0,79.5026,79.5096,79.3477,79.3618,144600.0
2015-05-28 15:30:00,112.72,112.84,112.62,112.73,195900.0,79.3618,79.4463,79.2914,79.3688,195900.0
2015-05-28 15:40:00,112.74,112.84,112.71,112.78,213900.0,79.3759,79.4463,79.3547,79.404,213900.0
2015-05-28 15:50:00,112.79,112.95,112.76,112.88,442800.0,79.4111,79.5237,79.3899,79.4744,442800.0
2015-05-29 09:30:00,113.15,113.37,112.88,113.14,558900.0,79.6645,79.8194,79.4744,79.6575,558900.0
2015-05-29 09:40:00,113.12,113.28,112.91,113.0,293600.0,79.6434,79.756,79.4955,79.5589,293600.0
2015-05-29 09:50:00,113.02,113.18,112.75,112.81,272300.0,79.573,79.6856,79.3829,79.4251,272300.0
2015-05-29 10:00:00,112.82,112.92,112.2,112.37,389500.0,79.4322,79.5026,78.9957,79.1154,389500.0
2015-05-29 10:10:00,112.37,112.42,112.11,112.27,256200.0,79.1154,79.1506,78.9323,79.0449,256200.0
2015-05-29 10:20:00,112.26,112.7,112.24,112.48,241600.0,79.0379,79.3477,79.0238,79.1928,241600.0
2015-05-29 10:30:00,112.48,112.5,112.32,112.46,219500.0,79.1928,79.2069,79.0801,79.1787,219500.0
2015-05-29 10:40:00,112.47,112.53,112.0,112.06,264000.0,79.1858,79.228,78.8548,78.8971,264000.0
2015-05-29 10:50:00,112.06,112.25,111.88,112.04,258100.0,78.8971,79.0309,78.7704,78.883,258100.0
2015-05-29 11:00:00,112.04,112.2,111.85,112.18,324400.0,78.883,78.9957,78.7492,78.9816,324400.0
2015-05-29 11:10:00,112.17,112.57,112.16,112.51,161000.0,78.9745,79.2562,78.9675,79.2139,161000.0
2015-05-29 11:20:00,112.49,112.51,112.17,112.17,133600.0,79.1998,79.2139,78.9745,78.9745,133600.0
2015-05-29 11:30:00,112.16,112.37,112.03,112.35,149500.0,78.9675,79.1154,78.876,79.1013,149500.0
2015-05-29 11:40:00,112.36,112.78,112.34,112.76,190300.0,79.1083,79.404,79.0942,79.3899,190300.0
2015-05-29 11:50:00,112.77,112.93,112.7,112.86,166400.0,79.397,79.5096,79.3477,79.4603,166400.0
2015-05-29 12:00:00,112.86,113.15,112.86,113.07,210400.0,79.4603,79.6645,79.4603,79.6082,210400.0
2015-05-29 12:10:00,113.07,113.1,112.83,112.93,166600.0,79.6082,79.6293,79.4392,79.5096,166600.0
2015-05-29 12:20:00,112.93,113.1,112.92,113.05,123700.0,79.5096,79.6293,79.5026,79.5941,123700.0
2015-05-29 12:30:00,113.03,113.12,112.96,113.03,125800.0,79.58,79.6434,79.5307,79.58,125800.0
2015-05-29 12:40:00,113.03,113.14,112.98,113.07,84300.0,79.58,79.6575,79.5448,79.6082,84300.0
2015-05-29 12:50:00,113.07,113.12,112.97,112.98,83400.0,79.6082,79.6434,79.5378,79.5448,83400.0
2015-05-29 13:00:00,112.98,113.09,112.96,113.07,74200.0,79.5448,79.6223,79.5307,79.6082,74200.0
2015-05-29 13:10:00,113.07,113.29,113.04,113.24,144600.0,79.6082,79.7631,79.5871,79.7279,144600.0
2015-05-29 13:20:00,113.24,113.33,113.17,113.23,164900.0,79.7279,79.7912,79.6786,79.7208,164900.0
2015-05-29 13:30:00,113.24,113.31,113.18,113.19,89000.0,79.7279,79.7772,79.6856,79.6927,89000.0
2015-05-29 13:40:00,113.19,113.19,113.04,113.14,95900.0,79.6927,79.6927,79.5871,79.6575,95900.0
2015-05-29 13:50:00,113.13,113.13,112.9,112.98,80400.0,79.6504,79.6504,79.4885,79.5448,80400.0
2015-05-29 14:00:00,112.99,113.0,112.67,112.73,172500.0,79.5519,79.5589,79.3266,79.3688,172500.0
2015-05-29 14:10:00,112.72,112.74,112.41,112.65,258300.0,79.3618,79.3759,79.1435,79.3125,258300.0
2015-05-29 14:20:00,112.66,112.66,112.32,112.33,172100.0,79.3195,79.3195,79.0801,79.0872,172100.0
2015-05-29 14:30:00,112.32,112.54,112.25,112.25,145800.0,79.0801,79.235,79.0309,79.0309,145800.0
2015-05-29 14:40:00,112.27,112.28,112.08,112.2,169900.0,79.0449,79.052,78.9112,78.9957,169900.0
2015-05-29 14:50:00,112.2,112.36,111.97,112.31,214300.0,78.9957,79.1083,78.8337,79.0731,214300.0
2015-05-29 15:00:00,112.31,112.58,112.28,112.58,146800.0,79.0731,79.2632,79.052,79.2632,146800.0
2015-05-29 15:10:00,112.56,112.68,112.46,112.46,136300.0,79.2491,79.3336,79.1787,79.1787,136300.0
2015-05-29 15:20:00,112.47,112.63,112.36,112.62,160700.0,79.1858,79.2984,79.1083,79.2914,160700.0
2015-05-29 15:30:00,112.63,112.69,112.5,112.68,202000.0,79.2984,79.3406,79.2069,79.3336,202000.0
2015-05-29 15:40:00,112.68,112.72,112.48,112.53,256000.0,79.3336,79.3618,79.1928,79.228,256000.0
2015-05-29 15:50:00,112.54,112.54,112.22,112.32,727300.0,79.235,79.235,79.0097,79.0801,727300.0
2015-06-01 09:30:00,113.28,113.28,112.96,113.13,609650.0,79.756,79.756,79.5307,79.6504,609650.0
2015-06-01 09:40:00,113.11,113.46,113.03,113.11,507015.0,79.6364,79.8828,79.58,79.6364,507015.0
2015-06-01 09:50:00,113.11,113.31,113.03,113.26,329309.0,79.6364,79.7772,79.58,79.742,329309.0
2015-06-01 10:00:00,113.28,113.74,113.26,113.62,418384.0,79.756,80.0799,79.742,79.9954,418384.0
2015-06-01 10:10:00,113.61,113.61,112.65,112.83,354688.0,79.9884,79.9884,79.3125,79.4392,354688.0
2015-06-01 10:20:00,112.8,113.23,112.79,113.19,271409.0,79.4181,79.7208,79.4111,79.6927,271409.0
2015-06-01 10:30:00,113.18,113.87,113.15,113.72,353974.0,79.6856,80.1714,79.6645,80.0658,353974.0
2015-06-01 10:40:00,113.72,113.75,113.35,113.75,167914.0,80.0658,80.087,79.8053,80.087,167914.0
2015-06-01 10:50:00,113.76,113.86,113.59,113.81,255080.0,80.094,80.1644,79.9743,80.1292,255080.0
2015-06-01 11:00:00,113.83,114.02,113.73,113.88,361625.0,80.1433,80.2771,80.0729,80.1785,361625.0
2015-06-01 11:10:00,113.86,114.06,113.86,113.92,194954.0,80.1644,80.3052,80.1644,80.2066,194954.0
2015-06-01 11:20:00,113.91,114.05,113.88,113.89,237062.0,80.1996,80.2982,80.1785,80.1855,237062.0
2015-06-01 11:30:00,113.9,114.19,113.89,114.09,251465.0,80.1926,80.3967,80.1855,80.3263,251465.0
2015-06-01 11:40:00,114.09,114.24,114.0,114.05,160148.0,80.3263,80.4319,80.263,80.2982,160148.0
2015-06-01 11:50:00,114.04,114.11,113.93,113.94,141960.0,80.2911,80.3404,80.2137,80.2207,141960.0
2015-06-01 12:00:00,113.95,114.19,113.86,114.08,146345.0,80.2278,80.3967,80.1644,80.3193,146345.0
2015-06-01 12:10:00,114.09,114.32,114.05,114.29,142491.0,80.3263,80.4883,80.2982,80.4671,142491.0
2015-06-01 12:20:00,114.29,114.37,114.21,114.28,226750.0,80.4671,80.5235,80.4108,80.4601,226750.0
2015-06-01 12:30:00,114.28,114.31,114.16,114.27,126131.0,80.4601,80.4812,80.3756,80.4531,126131.0
2015-06-01 12:40:00,114.28,114.32,114.16,114.28,106314.0,80.4601,80.4883,80.3756,80.4601,106314.0
2015-06-01 12:50:00,114.28,114.35,114.17,114.32,134175.0,80.4601,80.5094,80.3827,80.4883,134175.0
2015-06-01 13:00:00,114.33,114.4,114.24,114.26,144793.0,80.4953,80.5446,80.4319,80.446,144793.0
2015-06-01 13:10:00,114.27,114.43,114.25,114.42,138543.0,80.4531,80.5657,80.439,80.5587,138543.0
2015-06-01 13:20:00,114.41,114.48,114.34,114.46,213726.0,80.5516,80.6009,80.5024,80.5868,213726.0
2015-06-01 13:30:00,114.46,114.57,114.44,114.56,193514.0,80.5868,80.6643,80.5728,80.6572,193514.0
2015-06-01 13:40:00,114.55,114.64,114.52,114.64,188424.0,80.6502,80.7136,80.6291,80.7136,188424.0
2015-06-01 13:50:00,114.63,114.76,114.6,114.73,182257.0,80.7065,80.7981,80.6854,80.7769,182257.0
2015-06-01 14:00:00,114.74,114.74,114.67,114.71,209904.0,80.784,80.784,80.7347,80.7629,209904.0
2015-06-01 14:10:00,114.71,114.72,114.59,114.66,148773.0,80.7629,80.7699,80.6784,80.7277,148773.0
2015-06-01 14:20:00,114.67,114.7,114.63,114.67,142437.0,80.7347,80.7558,80.7065,80.7347,142437.0
2015-06-01 14:30:00,114.67,114.7,114.34,114.46,196834.0,80.7347,80.7558,80.5024,80.5868,196834.0
2015-06-01 14:40:00,114.47,114.65,114.44,114.51,147391.0,80.5939,80.7206,80.5728,80.622,147391.0
2015-06-01 14:50:00,114.51,114.54,114.44,114.52,126550.0,80.622,80.6432,80.5728,80.6291,126550.0
2015-06-01 15:00:00,114.52,114.73,114.5,114.7,273624.0,80.6291,80.7769,80.615,80.7558,273624.0
2015-06-01 15:10:00,114.69,114.7,114.56,114.57,169065.0,80.7488,80.7558,80.6572,80.6643,169065.0
2015-06-01 15:20:00,114.58,114.58,114.21,114.32,237441.0,80.6713,80.6713,80.4108,80.4883,237441.0
2015-06-01 15:30:00,114.31,114.31,114.01,114.09,324024.0,80.4812,80.4812,80.27,80.3263,324024.0
2015-06-01 15:40:00,114.09,114.15,114.01,114.05,308636.0,80.3263,80.3686,80.27,80.2982,308636.0
2015-06-01 15:50:00,114.04,114.1,113.97,114.09,693259.0,80.2911,80.3334,80.2418,80.3263,693259.0
2015-06-02 09:30:00,113.85,114.2,113.65,113.89,686677.0,80.1574,80.4038,80.0165,80.1855,686677.0
2015-06-02 09:40:00,113.89,113.97,113.55,113.62,456079.0,80.1855,80.2418,79.9461,79.9954,456079.0
2015-06-02 09:50:00,113.62,113.72,113.37,113.58,250525.0,79.9954,80.0658,79.8194,79.9673,250525.0
2015-06-02 10:00:00,113.58,113.71,113.27,113.67,258691.0,79.9673,80.0588,79.749,80.0306,258691.0
2015-06-02 10:10:00,113.69,113.91,113.27,113.39,306439.0,80.0447,80.1996,79.749,79.8335,306439.0
2015-06-02 10:20:00,113.37,113.5,113.26,113.34,269667.0,79.8194,79.9109,79.742,79.7983,269667.0
2015-06-02 10:30:00,113.34,113.72,113.27,113.67,264638.0,79.7983,80.0658,79.749,80.0306,264638.0
2015-06-02 10:40:00,113.67,113.73,113.55,113.67,163637.0,80.0306,80.0729,79.9461,80.0306,163637.0
2015-06-02 10:50:00,113.68,113.7,113.43,113.43,241432.0,80.0377,80.0518,79.8617,79.8617,241432.0
2015-06-02 11:00:00,113.42,113.53,113.31,113.52,241328.0,79.8546,79.9321,79.7772,79.925,241328.0
2015-06-02 11:10:00,113.52,113.54,113.31,113.35,174858.0,79.925,79.9391,79.7772,79.8053,174858.0
2015-06-02 11:20:00,113.35,113.42,113.13,113.19,219481.0,79.8053,79.8546,79.6504,79.6927,219481.0
2015-06-02 11:30:00,113.2,113.37,113.18,113.3,127631.0,79.6997,79.8194,79.6856,79.7701,127631.0
2015-06-02 11:40:00,113.3,113.38,113.29,113.34,118655.0,79.7701,79.8265,79.7631,79.7983,118655.0
2015-06-02 11:50:00,113.34,113.44,113.25,113.4,156672.0,79.7983,79.8687,79.7349,79.8405,156672.0
2015-06-02 12:00:00,113.38,113.74,113.35,113.62,193836.0,79.8265,80.0799,79.8053,79.9954,193836.0
2015-06-02 12:10:00,113.61,113.69,113.43,113.5,109674.0,79.9884,80.0447,79.8617,79.9109,109674.0
2015-06-02 12:20:00,113.51,113.6,113.48,113.55,109003.0,79.918,79.9813,79.8969,79.9461,109003.0
2015-06-02 12:30:00,113.56,113.7,113.55,113.66,125676.0,79.9532,80.0518,79.9461,80.0236,125676.0
2015-06-02 12:40:00,113.66,113.74,113.59,113.71,137866.0,80.0236,80.0799,79.9743,80.0588,137866.0
2015-06-02 12:50:00,113.71,113.84,113.69,113.75,121867.0,80.0588,80.1503,80.0447,80.087,121867.0
2015-06-02 13:00:00,113.74,113.9,113.71,113.76,155541.0,80.0799,80.1926,80.0588,80.094,155541.0
2015-06-02 13:10:00,113.76,113.83,113.7,113.77,119552.0,80.094,80.1433,80.0518,80.101,119552.0
2015-06-02 13:20:00,113.78,114.08,113.78,113.99,166846.0,80.1081,80.3193,80.1081,80.2559,166846.0
2015-06-02 13:30:00,113.99,114.15,113.98,114.14,115146.0,80.2559,80.3686,80.2489,80.3615,115146.0
2015-06-02 13:40:00,114.13,114.13,114.02,114.04,60451.0,80.3545,80.3545,80.2771,80.2911,60451.0
2015-06-02 13:50:00,114.03,114.13,113.97,114.03,99155.0,80.2841,80.3545,80.2418,80.2841,99155.0
2015-06-02 14:00:00,114.02,114.11,113.84,113.99,169069.0,80.2771,80.3404,80.1503,80.2559,169069.0
2015-06-02 14:10:00,113.99,114.01,113.76,113.81,80509.0,80.2559,80.27,80.094,80.1292,80509.0
2015-06-02 14:20:00,113.8,113.89,113.78,113.83,150745.0,80.1222,80.1855,80.1081,80.1433,150745.0
2015-06-02 14:30:00,113.83,113.84,113.54,113.54,115721.0,80.1433,80.1503,79.9391,79.9391,115721.0
2015-06-02 14:40:00,113.53,113.56,113.39,113.48,172175.0,79.9321,79.9532,79.8335,79.8969,172175.0
2015-06-02 14:50:00,113.48,113.65,113.44,113.61,105123.0,79.8969,80.0165,79.8687,79.9884,105123.0
2015-06-02 15:00:00,113.63,113.64,113.51,113.63,132141.0,80.0025,80.0095,79.918,80.0025,132141.0
2015-06-02 15:10:00,113.64,113.76,113.62,113.75,154798.0,80.0095,80.094,79.9954,80.087,154798.0
2015-06-02 15:20:00,113.75,113.8,113.65,113.67,164724.0,80.087,80.1222,80.0165,80.0306,164724.0
2015-06-02 15:30:00,113.65,113.9,113.57,113.8,267324.0,80.0165,80.1926,79.9602,80.1222,267324.0
2015-06-02 15:40:00,113.81,113.86,113.74,113.86,284415.0,80.1292,80.1644,80.0799,80.1644,284415.0
2015-06-02 15:50:00,113.86,114.14,113.83,113.94,671252.0,80.1644,80.3615,80.1433,80.2207,671252.0
2015-06-03 09:30:00,114.27,114.82,114.2,114.38,441015.0,80.4531,80.8403,80.4038,80.5305,441015.0
2015-06-03 09:40:00,114.44,114.7,114.28,114.58,356060.0,80.5728,80.7558,80.4601,80.6713,356060.0
2015-06-03 09:50:00,114.58,114.6,114.13,114.2,201236.0,80.6713,80.6854,80.3545,80.4038,201236.0
2015-06-03 10:00:00,114.2,114.22,113.87,114.14,282851.0,80.4038,80.4179,80.1714,80.3615,282851.0
2015-06-03 10:10:00,114.14,114.25,114.08,114.18,259586.0,80.3615,80.439,80.3193,80.3897,259586.0
2015-06-03 10:20:00,114.2,114.47,114.18,114.38,182300.0,80.4038,80.5939,80.3897,80.5305,182300.0
2015-06-03 10:30:00,114.38,114.59,114.25,114.55,174457.0,80.5305,80.6784,80.439,80.6502,174457.0
2015-06-03 10:40:00,114.56,114.6,114.34,114.58,177746.0,80.6572,80.6854,80.5024,80.6713,177746.0
2015-06-03 10:50:00,114.6,114.6,114.43,114.55,94834.0,80.6854,80.6854,80.5657,80.6502,94834.0
2015-06-03 11:00:00,114.54,114.66,114.44,114.65,165443.0,80.6432,80.7277,80.5728,80.7206,165443.0
2015-06-03 11:10:00,114.65,114.77,114.62,114.74,169899.0,80.7206,80.8051,80.6995,80.784,169899.0
2015-06-03 11:20:00,114.73,114.86,114.68,114.68,152212.0,80.7769,80.8685,80.7417,80.7417,152212.0
2015-06-03 11:30:00,114.68,114.8,114.6,114.7,216085.0,80.7417,80.8262,80.6854,80.7558,216085.0
2015-06-03 11:40:00,114.69,114.71,114.56,114.58,148078.0,80.7488,80.7629,80.6572,80.6713,148078.0
2015-06-03 11:50:00,114.59,114.71,114.45,114.7,143164.0,80.6784,80.7629,80.5798,80.7558,143164.0
2015-06-03 12:00:00,114.69,114.85,114.67,114.82,121785.0,80.7488,80.8614,80.7347,80.8403,121785.0
2015-06-03 12:10:00,114.81,114.82,114.64,114.64,113827.0,80.8333,80.8403,80.7136,80.7136,113827.0
2015-06-03 12:20:00,114.63,114.66,114.37,114.47,140719.0,80.7065,80.7277,80.5235,80.5939,140719.0
2015-06-03 12:30:00,114.47,114.65,114.41,114.61,120166.0,80.5939,80.7206,80.5516,80.6924,120166.0
2015-06-03 12:40:00,114.61,114.65,114.49,114.54,96855.0,80.6924,80.7206,80.608,80.6432,96855.0
2015-06-03 12:50:00,114.52,114.55,114.38,114.53,76568.0,80.6291,80.6502,80.5305,80.6361,76568.0
2015-06-03 13:00:00,114.52,114.65,114.5,114.54,109821.0,80.6291,80.7206,80.615,80.6432,109821.0
2015-06-03 13:10:00,114.54,114.64,114.54,114.6,62378.0,80.6432,80.7136,80.6432,80.6854,62378.0
2015-06-03 13:20:00,114.61,114.65,114.52,114.63,97471.0,80.6924,80.7206,80.6291,80.7065,97471.0
2015-06-03 13:30:00,114.63,114.74,114.59,114.74,134815.0,80.7065,80.784,80.6784,80.784,134815.0
2015-06-03 13:40:00,114.73,114.79,114.66,114.78,92966.0,80.7769,80.8192,80.7277,80.8121,92966.0
2015-06-03 13:50:00,114.79,114.81,114.69,114.78,91960.0,80.8192,80.8333,80.7488,80.8121,91960.0
2015-06-03 14:00:00,114.77,114.94,114.76,114.86,124505.0,80.8051,80.9248,80.7981,80.8685,124505.0
2015-06-03 14:10:00,114.86,114.89,114.76,114.78,103310.0,80.8685,80.8896,80.7981,80.8121,103310.0
2015-06-03 14:20:00,114.79,114.81,114.7,114.78,119424.0,80.8192,80.8333,80.7558,80.8121,119424.0
2015-06-03 14:30:00,114.78,114.81,114.67,114.7,111444.0,80.8121,80.8333,80.7347,80.7558,111444.0
2015-06-03 14:40:00,114.71,114.78,114.69,114.72,120482.0,80.7629,80.8121,80.7488,80.7699,120482.0
2015-06-03 14:50:00,114.73,114.75,114.61,114.64,110998.0,80.7769,80.791,80.6924,80.7136,110998.0
2015-06-03 15:00:00,114.65,114.76,114.64,114.65,126047.0,80.7206,80.7981,80.7136,80.7206,126047.0
2015-06-03 15:10:00,114.65,114.69,114.4,114.45,145058.0,80.7206,80.7488,80.5446,80.5798,145058.0
2015-06-03 15:20:00,114.45,114.54,114.4,114.47,138964.0,80.5798,80.6432,80.5446,80.5939,138964.0
2015-06-03 15:30:00,114.47,114.7,114.44,114.68,167816.0,80.5939,80.7558,80.5728,80.7417,167816.0
2015-06-03 15:40:00,114.68,114.71,114.52,114.54,212200.0,80.7417,80.7629,80.6291,80.6432,212200.0
2015-06-03 15:50:00,114.54,114.68,114.53,114.65,357577.0,80.6432,80.7417,80.6361,80.7206,357577.0
2015-06-04 09:30:00,113.9,114.25,113.81,113.98,584894.0,80.1926,80.439,80.1292,80.2489,584894.0
2015-06-04 09:40:00,113.99,114.3,113.83,114.0,365436.0,80.2559,80.4742,80.1433,80.263,365436.0
2015-06-04 09:50:00,114.0,114.45,113.92,114.33,259555.0,80.263,80.5798,80.2066,80.4953,259555.0
2015-06-04 10:00:00,114.32,114.58,114.3,114.51,198055.0,80.4883,80.6713,80.4742,80.622,198055.0
2015-06-04 10:10:00,114.51,114.51,114.07,114.12,270894.0,80.622,80.622,80.3123,80.3475,270894.0
2015-06-04 10:20:00,114.12,114.38,114.12,114.3,126519.0,80.3475,80.5305,80.3475,80.4742,126519.0
2015-06-04 10:30:00,114.31,114.31,114.03,114.1,214018.0,80.4812,80.4812,80.2841,80.3334,214018.0
2015-06-04 10:40:00,114.12,114.26,114.08,114.25,179635.0,80.3475,80.446,80.3193,80.439,179635.0
2015-06-04 10:50:00,114.26,114.49,114.2,114.24,164890.0,80.446,80.608,80.4038,80.4319,164890.0
2015-06-04 11:00:00,114.24,114.28,113.82,113.87,205270.0,80.4319,80.4601,80.1362,80.1714,205270.0
2015-06-04 11:10:00,113.89,114.22,113.78,114.2,169504.0,80.1855,80.4179,80.1081,80.4038,169504.0
2015-06-04 11:20:00,114.18,114.43,114.16,114.35,143346.0,80.3897,80.5657,80.3756,80.5094,143346.0
2015-06-04 11:30:00,114.36,114.4,114.26,114.37,109028.0,80.5164,80.5446,80.446,80.5235,109028.0
2015-06-04 11:40:00,114.38,114.42,114.18,114.29,144566.0,80.5305,80.5587,80.3897,80.4671,144566.0
2015-06-04 11:50:00,114.3,114.4,114.08,114.2,166036.0,80.4742,80.5446,80.3193,80.4038,166036.0
2015-06-04 12:00:00,114.2,114.31,114.12,114.3,126564.0,80.4038,80.4812,80.3475,80.4742,126564.0
2015-06-04 12:10:00,114.28,114.34,114.2,114.23,106007.0,80.4601,80.5024,80.4038,80.4249,106007.0
2015-06-04 12:20:00,114.21,114.25,114.03,114.05,129075.0,80.4108,80.439,80.2841,80.2982,129075.0
2015-06-04 12:30:00,114.05,114.16,114.01,114.02,134620.0,80.2982,80.3756,80.27,80.2771,134620.0
2015-06-04 12:40:00,114.03,114.07,113.96,114.0,113977.0,80.2841,80.3123,80.2348,80.263,113977.0
2015-06-04 12:50:00,114.02,114.07,113.92,113.98,105476.0,80.2771,80.3123,80.2066,80.2489,105476.0
2015-06-04 13:00:00,113.96,113.98,113.69,113.79,233180.0,80.2348,80.2489,80.0447,80.1151,233180.0
2015-06-04 13:10:00,113.8,113.92,113.43,113.53,199332.0,80.1222,80.2066,79.8617,79.9321,199332.0
2015-06-04 13:20:00,113.54,113.54,113.26,113.5,276646.0,79.9391,79.9391,79.742,79.9109,276646.0
2015-06-04 13:30:00,113.5,113.63,113.37,113.59,170648.0,79.9109,80.0025,79.8194,79.9743,170648.0
2015-06-04 13:40:00,113.6,113.65,113.46,113.57,181891.0,79.9813,80.0165,79.8828,79.9602,181891.0
2015-06-04 13:50:00,113.58,113.6,113.29,113.36,168581.0,79.9673,79.9813,79.7631,79.8124,168581.0
2015-06-04 14:00:00,113.35,113.44,113.28,113.44,114641.0,79.8053,79.8687,79.756,79.8687,114641.0
2015-06-04 14:10:00,113.43,113.66,113.37,113.58,109880.0,79.8617,80.0236,79.8194,79.9673,109880.0
2015-06-04 14:20:00,113.55,113.9,113.55,113.78,141378.0,79.9461,80.1926,79.9461,80.1081,141378.0
2015-06-04 14:30:00,113.78,113.83,113.66,113.7,75976.0,80.1081,80.1433,80.0236,80.0518,75976.0
2015-06-04 14:40:00,113.71,114.0,113.67,113.93,172417.0,80.0588,80.263,80.0306,80.2137,172417.0
2015-06-04 14:50:00,113.94,114.02,113.76,113.76,155303.0,80.2207,80.2771,80.094,80.094,155303.0
2015-06-04 15:00:00,113.77,113.96,113.76,113.93,136128.0,80.101,80.2348,80.094,80.2137,136128.0
2015-06-04 15:10:00,113.92,113.92,113.66,113.71,89331.0,80.2066,80.2066,80.0236,80.0588,89331.0
2015-06-04 15:20:00,113.72,113.83,113.69,113.76,131774.0,80.0658,80.1433,80.0447,80.094,131774.0
2015-06-04 15:30:00,113.76,113.78,113.66,113.76,190403.0,80.094,80.1081,80.0236,80.094,190403.0
2015-06-04 15:40:00,113.77,113.89,113.75,113.78,246932.0,80.101,80.1855,80.087,80.1081,246932.0
2015-06-04 15:50:00,113.78,114.03,113.67,113.97,589196.0,80.1081,80.2841,80.0306,80.2418,589196.0
2015-06-05 09:30:00,113.82,114.16,112.8,112.89,553768.0,80.1362,80.3756,79.4181,79.4815,553768.0
2015-06-05 09:40:00,112.89,113.3,112.52,112.56,504858.0,79.4815,79.7701,79.221,79.2491,504858.0
2015-06-05 09:50:00,112.54,113.09,112.54,112.93,229742.0,79.235,79.6223,79.235,79.5096,229742.0
2015-06-05 10:00:00,112.94,113.45,112.93,113.37,241504.0,79.5167,79.8757,79.5096,79.8194,241504.0
2015-06-05 10:10:00,113.37,113.81,113.25,113.81,206546.0,79.8194,80.1292,79.7349,80.1292,206546.0
2015-06-05 10:20:00,113.82,114.01,113.74,113.82,180151.0,80.1362,80.27,80.0799,80.1362,180151.0
2015-06-05 10:30:00,113.82,113.93,113.66,113.9,206276.0,80.1362,80.2137,80.0236,80.1926,206276.0
2015-06-05 10:40:00,113.91,113.95,113.66,113.72,218866.0,80.1996,80.2278,80.0236,80.0658,218866.0
2015-06-05 10:50:00,113.73,113.83,113.55,113.69,134842.0,80.0729,80.1433,79.9461,80.0447,134842.0
2015-06-05 11:00:00,113.69,113.69,113.51,113.58,128366.0,80.0447,80.0447,79.918,79.9673,128366.0
2015-06-05 11:10:00,113.58,113.93,113.58,113.92,98983.0,79.9673,80.2137,79.9673,80.2066,98983.0
2015-06-05 11:20:00,113.92,113.93,113.72,113.86,91348.0,80.2066,80.2137,80.0658,80.1644,91348.0
2015-06-05 11:30:00,113.87,113.97,113.72,113.91,92625.0,80.1714,80.2418,80.0658,80.1996,92625.0
2015-06-05 11:40:00,113.93,114.01,113.8,113.94,97497.0,80.2137,80.27,80.1222,80.2207,97497.0
2015-06-05 11:50:00,113.94,114.19,113.81,114.17,139517.0,80.2207,80.3967,80.1292,80.3827,139517.0
2015-06-05 12:00:00,114.17,114.26,114.1,114.25,134464.0,80.3827,80.446,80.3334,80.439,134464.0
2015-06-05 12:10:00,114.23,114.24,114.08,114.22,91682.0,80.4249,80.4319,80.3193,80.4179,91682.0
2015-06-05 12:20:00,114.2,114.23,113.99,114.05,131778.0,80.4038,80.4249,80.2559,80.2982,131778.0
2015-06-05 12:30:00,114.05,114.05,113.81,113.84,108965.0,80.2982,80.2982,80.1292,80.1503,108965.0
2015-06-05 12:40:00,113.82,113.93,113.67,113.68,118030.0,80.1362,80.2137,80.0306,80.0377,118030.0
2015-06-05 12:50:00,113.69,113.74,113.62,113.73,114398.0,80.0447,80.0799,79.9954,80.0729,114398.0
2015-06-05 13:00:00,113.73,113.93,113.73,113.91,145163.0,80.0729,80.2137,80.0729,80.1996,145163.0
2015-06-05 13:10:00,113.92,114.0,113.85,114.0,89514.0,80.2066,80.263,80.1574,80.263,89514.0
2015-06-05 13:20:00,114.0,114.02,113.92,113.96,126495.0,80.263,80.2771,80.2066,80.2348,126495.0
2015-06-05 13:30:00,113.96,114.03,113.88,113.96,147123.0,80.2348,80.2841,80.1785,80.2348,147123.0
2015-06-05 13:40:00,113.96,113.97,113.83,113.83,87162.0,80.2348,80.2418,80.1433,80.1433,87162.0
2015-06-05 13:50:00,113.84,113.93,113.79,113.82,114233.0,80.1503,80.2137,80.1151,80.1362,114233.0
2015-06-05 14:00:00,113.83,113.99,113.83,113.86,128136.0,80.1433,80.2559,80.1433,80.1644,128136.0
2015-06-05 14:10:00,113.87,114.2,113.83,114.16,134397.0,80.1714,80.4038,80.1433,80.3756,134397.0
2015-06-05 14:20:00,114.17,114.19,114.03,114.18,74589.0,80.3827,80.3967,80.2841,80.3897,74589.0
2015-06-05 14:30:00,114.18,114.26,114.09,114.2,138661.0,80.3897,80.446,80.3263,80.4038,138661.0
2015-06-05 14:40:00,114.22,114.28,114.1,114.16,99158.0,80.4179,80.4601,80.3334,80.3756,99158.0
2015-06-05 14:50:00,114.18,114.19,114.04,114.11,108993.0,80.3897,80.3967,80.2911,80.3404,108993.0
2015-06-05 15:00:00,114.11,114.21,114.04,114.07,175288.0,80.3404,80.4108,80.2911,80.3123,175288.0
2015-06-05 15:10:00,114.08,114.12,113.99,114.0,126516.0,80.3193,80.3475,80.2559,80.263,126516.0
2015-06-05 15:20:00,113.99,113.99,113.82,113.91,144563.0,80.2559,80.2559,80.1362,80.1996,144563.0
2015-06-05 15:30:00,113.91,114.0,113.81,113.83,176841.0,80.1996,80.263,80.1292,80.1433,176841.0
2015-06-05 15:40:00,113.82,114.07,113.77,113.96,255317.0,80.1362,80.3123,80.101,80.2348,255317.0
2015-06-05 15:50:00,113.95,114.05,113.89,113.95,380937.0,80.2278,80.2982,80.1855,80.2278,380937.0
2015-06-08 09:30:00,113.96,114.77,113.96,114.47,508079.0,80.2348,80.8051,80.2348,80.5939,508079.0
2015-06-08 09:40:00,114.47,114.59,114.11,114.46,374951.0,80.5939,80.6784,80.3404,80.5868,374951.0
2015-06-08 09:50:00,114.45,114.47,114.11,114.33,255069.0,80.5798,80.5939,80.3404,80.4953,255069.0
2015-06-08 10:00:00,114.34,114.35,113.65,113.99,285756.0,80.5024,80.5094,80.0165,80.2559,285756.0
2015-06-08 10:10:00,113.98,114.2,113.74,113.82,168172.0,80.2489,80.4038,80.0799,80.1362,168172.0
2015-06-08 10:20:00,113.82,113.91,113.68,113.69,184236.0,80.1362,80.1996,80.0377,80.0447,184236.0
2015-06-08 10:30:00,113.68,113.74,113.55,113.63,173204.0,80.0377,80.0799,79.9461,80.0025,173204.0
2015-06-08 10:40:00,113.66,113.9,113.63,113.77,133593.0,80.0236,80.1926,80.0025,80.101,133593.0
2015-06-08 10:50:00,113.78,113.88,113.61,113.78,120225.0,80.1081,80.1785,79.9884,80.1081,120225.0
2015-06-08 11:00:00,113.79,114.23,113.76,114.18,246071.0,80.1151,80.4249,80.094,80.3897,246071.0
2015-06-08 11:10:00,114.17,114.25,113.96,114.25,175464.0,80.3827,80.439,80.2348,80.439,175464.0
2015-06-08 11:20:00,114.26,114.46,114.21,114.28,200170.0,80.446,80.5868,80.4108,80.4601,200170.0
2015-06-08 11:30:00,114.26,114.32,114.11,114.27,138073.0,80.446,80.4883,80.3404,80.4531,138073.0
2015-06-08 11:40:00,114.25,114.36,114.14,114.23,82995.0,80.439,80.5164,80.3615,80.4249,82995.0
2015-06-08 11:50:00,114.23,114.24,113.95,113.99,86114.0,80.4249,80.4319,80.2278,80.2559,86114.0
2015-06-08 12:00:00,113.98,114.26,113.93,114.21,94748.0,80.2489,80.446,80.2137,80.4108,94748.0
2015-06-08 12:10:00,114.21,114.5,114.21,114.39,105372.0,80.4108,80.615,80.4108,80.5376,105372.0
2015-06-08 12:20:00,114.39,114.49,114.32,114.35,110884.0,80.5376,80.608,80.4883,80.5094,110884.0
2015-06-08 12:30:00,114.36,114.48,114.21,114.32,69806.0,80.5164,80.6009,80.4108,80.4883,69806.0
2015-06-08 12:40:00,114.36,114.38,114.0,114.02,95690.0,80.5164,80.5305,80.263,80.2771,95690.0
2015-06-08 12:50:00,114.02,114.16,113.81,113.85,115043.0,80.2771,80.3756,80.1292,80.1574,115043.0
2015-06-08 13:00:00,113.84,113.91,113.8,113.86,84793.0,80.1503,80.1996,80.1222,80.1644,84793.0
2015-06-08 13:10:00,113.86,113.89,113.76,113.81,126344.0,80.1644,80.1855,80.094,80.1292,126344.0
2015-06-08 13:20:00,113.82,113.88,113.77,113.8,88623.0,80.1362,80.1785,80.101,80.1222,88623.0
2015-06-08 13:30:00,113.79,113.8,113.55,113.58,165167.0,80.1151,80.1222,79.9461,79.9673,165167.0
2015-06-08 13:40:00,113.59,113.69,113.54,113.66,103738.0,79.9743,80.0447,79.9391,80.0236,103738.0
2015-06-08 13:50:00,113.67,113.83,113.6,113.83,113006.0,80.0306,80.1433,79.9813,80.1433,113006.0
2015-06-08 14:00:00,113.83,113.83,113.53,113.59,101500.0,80.1433,80.1433,79.9321,79.9743,101500.0
2015-06-08 14:10:00,113.6,113.67,113.55,113.62,106690.0,79.9813,80.0306,79.9461,79.9954,106690.0
2015-06-08 14:20:00,113.63,113.79,113.63,113.79,85723.0,80.0025,80.1151,80.0025,80.1151,85723.0
2015-06-08 14:30:00,113.82,113.94,113.75,113.81,138158.0,80.1362,80.2207,80.087,80.1292,138158.0
2015-06-08 14:40:00,113.8,114.02,113.79,113.87,129313.0,80.1222,80.2771,80.1151,80.1714,129313.0
2015-06-08 14:50:00,113.88,114.01,113.81,113.86,111309.0,80.1785,80.27,80.1292,80.1644,111309.0
2015-06-08 15:00:00,113.86,113.94,113.73,113.84,98502.0,80.1644,80.2207,80.0729,80.1503,98502.0
2015-06-08 15:10:00,113.85,113.88,113.75,113.84,98136.0,80.1574,80.1785,80.087,80.1503,98136.0
2015-06-08 15:20:00,113.87,113.95,113.65,113.69,152777.0,80.1714,80.2278,80.0165,80.0447,152777.0
2015-06-08 15:30:00,113.7,113.88,113.69,113.74,130826.0,80.0518,80.1785,80.0447,80.0799,130826.0
2015-06-08 15:40:00,113.74,113.83,113.69,113.83,175671.0,80.0799,80.1433,80.0447,80.1433,175671.0
2015-06-08 15:50:00,113.82,113.87,113.66,113.71,336980.0,80.1362,80.1714,80.0236,80.0588,336980.0
2015-06-09 09:30:00,113.22,114.17,113.17,113.77,373376.0,79.7138,80.3827,79.6786,80.101,373376.0
2015-06-09 09:40:00,113.77,113.84,113.34,113.48,277013.0,80.101,80.1503,79.7983,79.8969,277013.0
2015-06-09 09:50:00,113.46,113.75,113.15,113.73,246515.0,79.8828,80.087,79.6645,80.0729,246515.0
2015-06-09 10:00:00,113.73,113.8,113.4,113.64,260211.0,80.0729,80.1222,79.8405,80.0095,260211.0
2015-06-09 10:10:00,113.64,114.04,113.61,113.87,207811.0,80.0095,80.2911,79.9884,80.1714,207811.0
2015-06-09 10:20:00,113.87,114.08,113.7,113.82,198444.0,80.1714,80.3193,80.0518,80.1362,198444.0
2015-06-09 10:30:00,113.81,114.01,113.53,113.98,167737.0,80.1292,80.27,79.9321,80.2489,167737.0
2015-06-09 10:40:00,114.0,114.32,113.97,114.19,206789.0,80.263,80.4883,80.2418,80.3967,206789.0
2015-06-09 10:50:00,114.22,114.69,114.19,114.68,301651.0,80.4179,80.7488,80.3967,80.7417,301651.0
2015-06-09 11:00:00,114.68,114.75,114.5,114.64,250650.0,80.7417,80.791,80.615,80.7136,250650.0
2015-06-09 11:10:00,114.63,114.83,114.61,114.78,235024.0,80.7065,80.8473,80.6924,80.8121,235024.0
2015-06-09 11:20:00,114.78,114.78,114.46,114.54,203289.0,80.8121,80.8121,80.5868,80.6432,203289.0
2015-06-09 11:30:00,114.53,115.0,114.52,114.99,315314.0,80.6361,80.967,80.6291,80.96,315314.0
2015-06-09 11:40:00,114.98,115.17,114.91,115.03,565019.0,80.9529,81.0867,80.9037,80.9882,565019.0
2015-06-09 11:50:00,115.02,115.16,114.98,115.14,148439.0,80.9811,81.0797,80.9529,81.0656,148439.0
2015-06-09 12:00:00,115.14,115.23,115.01,115.08,202868.0,81.0656,81.129,80.9741,81.0234,202868.0
2015-06-09 12:10:00,115.1,115.14,114.58,114.67,244299.0,81.0374,81.0656,80.6713,80.7347,244299.0
2015-06-09 12:20:00,114.64,114.95,114.56,114.95,124996.0,80.7136,80.9318,80.6572,80.9318,124996.0
2015-06-09 12:30:00,114.94,114.98,114.74,114.95,95972.0,80.9248,80.9529,80.784,80.9318,95972.0
2015-06-09 12:40:00,114.96,115.0,114.85,114.92,147465.0,80.9389,80.967,80.8614,80.9107,147465.0
2015-06-09 12:50:00,114.92,115.04,114.72,114.9,182189.0,80.9107,80.9952,80.7699,80.8966,182189.0
2015-06-09 13:00:00,114.91,115.01,114.84,114.9,129595.0,80.9037,80.9741,80.8544,80.8966,129595.0
2015-06-09 13:10:00,114.9,115.1,114.82,115.07,121848.0,80.8966,81.0374,80.8403,81.0163,121848.0
2015-06-09 13:20:00,115.07,115.19,115.03,115.19,152653.0,81.0163,81.1008,80.9882,81.1008,152653.0
2015-06-09 13:30:00,115.17,115.2,115.1,115.1,147367.0,81.0867,81.1078,81.0374,81.0374,147367.0
2015-06-09 13:40:00,115.1,115.12,114.95,115.09,131573.0,81.0374,81.0515,80.9318,81.0304,131573.0
2015-06-09 13:50:00,115.08,115.16,115.07,115.13,166221.0,81.0234,81.0797,81.0163,81.0586,166221.0
2015-06-09 14:00:00,115.13,115.29,115.13,115.19,215666.0,81.0586,81.1712,81.0586,81.1008,215666.0
2015-06-09 14:10:00,115.19,115.23,114.88,115.12,138753.0,81.1008,81.129,80.8825,81.0515,138753.0
2015-06-09 14:20:00,115.12,115.25,115.06,115.21,127768.0,81.0515,81.143,81.0093,81.1149,127768.0
2015-06-09 14:30:00,115.21,115.3,115.13,115.22,172279.0,81.1149,81.1782,81.0586,81.1219,172279.0
2015-06-09 14:40:00,115.21,115.29,115.15,115.2,149012.0,81.1149,81.1712,81.0726,81.1078,149012.0
2015-06-09 14:50:00,115.2,115.21,115.0,115.0,176094.0,81.1078,81.1149,80.967,80.967,176094.0
2015-06-09 15:00:00,115.0,115.03,114.88,114.95,149221.0,80.967,80.9882,80.8825,80.9318,149221.0
2015-06-09 15:10:00,114.94,115.0,114.88,114.92,171666.0,80.9248,80.967,80.8825,80.9107,171666.0
2015-06-09 15:20:00,114.91,114.95,114.76,114.77,167886.0,80.9037,80.9318,80.7981,80.8051,167886.0
2015-06-09 15:30:00,114.77,114.88,114.65,114.74,193854.0,80.8051,80.8825,80.7206,80.784,193854.0
2015-06-09 15:40:00,114.75,114.84,114.67,114.78,267282.0,80.791,80.8544,80.7347,80.8121,267282.0
2015-06-09 15:50:00,114.78,114.9,114.72,114.75,393804.0,80.8121,80.8966,80.7699,80.791,393804.0
2015-06-10 09:30:00,115.02,115.9,114.81,115.6,638041.0,80.9811,81.6007,80.8333,81.3895,638041.0
2015-06-10 09:40:00,115.6,115.65,115.14,115.48,291509.0,81.3895,81.4247,81.0656,81.305,291509.0
2015-06-10 09:50:00,115.5,115.57,115.06,115.24,204462.0,81.3191,81.3683,81.0093,81.136,204462.0
2015-06-10 10:00:00,115.27,115.8,115.26,115.68,316415.0,81.1571,81.5303,81.1501,81.4458,316415.0
2015-06-10 10:10:00,115.67,115.99,115.67,115.97,342016.0,81.4388,81.6641,81.4388,81.65,342016.0
2015-06-10 10:20:00,115.97,115.99,115.63,115.85,198462.0,81.65,81.6641,81.4106,81.5655,198462.0
2015-06-10 10:30:00,115.87,116.12,115.84,116.05,226756.0,81.5796,81.7556,81.5584,81.7063,226756.0
2015-06-10 10:40:00,116.05,116.2,115.92,116.18,174513.0,81.7063,81.8119,81.6148,81.7978,174513.0
2015-06-10 10:50:00,116.18,116.41,116.14,116.35,217128.0,81.7978,81.9598,81.7697,81.9175,217128.0
2015-06-10 11:00:00,116.36,116.4,116.11,116.13,125321.0,81.9246,81.9527,81.7485,81.7626,125321.0
2015-06-10 11:10:00,116.12,116.67,116.1,116.47,278411.0,81.7556,82.1428,81.7415,82.002,278411.0
2015-06-10 11:20:00,116.47,116.51,116.26,116.43,117009.0,82.002,82.0302,81.8541,81.9738,117009.0
2015-06-10 11:30:00,116.45,116.68,116.35,116.66,190979.0,81.9879,82.1499,81.9175,82.1358,190979.0
2015-06-10 11:40:00,116.67,116.78,116.61,116.67,211302.0,82.1428,82.2203,82.1006,82.1428,211302.0
2015-06-10 11:50:00,116.66,116.8,116.62,116.66,199003.0,82.1358,82.2343,82.1076,82.1358,199003.0
2015-06-10 12:00:00,116.67,116.77,116.53,116.59,463390.0,82.1428,82.2132,82.0442,82.0865,463390.0
2015-06-10 12:10:00,116.59,116.9,116.57,116.87,211407.0,82.0865,82.3047,82.0724,82.2836,211407.0
2015-06-10 12:20:00,116.88,117.0,116.87,116.92,178387.0,82.2907,82.3752,82.2836,82.3188,178387.0
2015-06-10 12:30:00,116.92,117.04,116.91,116.92,204329.0,82.3188,82.4033,82.3118,82.3188,204329.0
2015-06-10 12:40:00,116.92,117.19,116.91,117.11,207873.0,82.3188,82.5089,82.3118,82.4526,207873.0
2015-06-10 12:50:00,117.11,117.35,117.08,117.29,180942.0,82.4526,82.6216,82.4315,82.5793,180942.0
2015-06-10 13:00:00,117.28,117.48,117.23,117.47,226139.0,82.5723,82.7131,82.5371,82.7061,226139.0
2015-06-10 13:10:00,117.48,117.49,117.33,117.34,179592.0,82.7131,82.7201,82.6075,82.6145,179592.0
2015-06-10 13:20:00,117.34,117.45,117.34,117.35,169477.0,82.6145,82.692,82.6145,82.6216,169477.0
2015-06-10 13:30:00,117.34,117.39,117.0,117.38,274630.0,82.6145,82.6497,82.3752,82.6427,274630.0
2015-06-10 13:40:00,117.38,117.48,117.36,117.37,204037.0,82.6427,82.7131,82.6286,82.6357,204037.0
2015-06-10 13:50:00,117.38,117.51,117.37,117.48,175048.0,82.6427,82.7342,82.6357,82.7131,175048.0
2015-06-10 14:00:00,117.48,117.58,117.46,117.52,177171.0,82.7131,82.7835,82.699,82.7413,177171.0
2015-06-10 14:10:00,117.53,117.7,117.41,117.68,178783.0,82.7483,82.868,82.6638,82.8539,178783.0
2015-06-10 14:20:00,117.67,117.75,117.59,117.61,154394.0,82.8469,82.9032,82.7905,82.8046,154394.0
2015-06-10 14:30:00,117.61,117.64,117.47,117.5,145498.0,82.8046,82.8258,82.7061,82.7272,145498.0
2015-06-10 14:40:00,117.48,117.76,117.46,117.7,186445.0,82.7131,82.9102,82.699,82.868,186445.0
2015-06-10 14:50:00,117.7,117.93,117.67,117.82,321584.0,82.868,83.0299,82.8469,82.9525,321584.0
2015-06-10 15:00:00,117.84,117.84,117.53,117.65,236115.0,82.9666,82.9666,82.7483,82.8328,236115.0
2015-06-10 15:10:00,117.65,117.72,117.6,117.64,175702.0,82.8328,82.8821,82.7976,82.8258,175702.0
2015-06-10 15:20:00,117.63,117.8,117.62,117.73,247023.0,82.8187,82.9384,82.8117,82.8891,247023.0
2015-06-10 15:30:00,117.72,117.79,117.37,117.41,380055.0,82.8821,82.9314,82.6357,82.6638,380055.0
2015-06-10 15:40:00,117.4,117.65,117.35,117.58,473677.0,82.6568,82.8328,82.6216,82.7835,473677.0
2015-06-10 15:50:00,117.58,117.84,117.58,117.67,877137.0,82.7835,82.9666,82.7835,82.8469,877137.0
2015-06-11 09:30:00,118.08,118.95,117.98,118.62,709379.0,83.1355,83.7481,83.0651,83.5157,709379.0
2015-06-11 09:40:00,118.67,118.67,117.9,118.46,441983.0,83.5509,83.5509,83.0088,83.4031,441983.0
2015-06-11 09:50:00,118.48,119.17,118.48,119.15,528253.0,83.4172,83.903,83.4172,83.8889,528253.0
2015-06-11 10:00:00,119.09,119.24,118.85,119.17,300715.0,83.8466,83.9523,83.6777,83.903,300715.0
2015-06-11 10:10:00,119.17,119.23,118.9,119.13,252406.0,83.903,83.9452,83.7129,83.8748,252406.0
2015-06-11 10:20:00,119.11,119.45,119.08,119.21,333179.0,83.8607,84.1001,83.8396,83.9311,333179.0
2015-06-11 10:30:00,119.23,119.23,118.85,118.97,275736.0,83.9452,83.9452,83.6777,83.7622,275736.0
2015-06-11 10:40:00,118.98,119.09,118.9,119.05,210778.0,83.7692,83.8466,83.7129,83.8185,210778.0
2015-06-11 10:50:00,119.06,119.06,118.71,118.89,357141.0,83.8255,83.8255,83.5791,83.7058,357141.0
2015-06-11 11:00:00,118.88,119.15,118.86,119.06,255468.0,83.6988,83.8889,83.6847,83.8255,255468.0
2015-06-11 11:10:00,119.05,119.25,119.01,119.13,171036.0,83.8185,83.9593,83.7903,83.8748,171036.0
2015-06-11 11:20:00,119.13,119.13,118.43,118.49,253666.0,83.8748,83.8748,83.382,83.4242,253666.0
2015-06-11 11:30:00,118.5,118.94,118.45,118.93,206019.0,83.4312,83.741,83.396,83.734,206019.0
2015-06-11 11:40:00,118.93,119.13,118.84,119.04,158060.0,83.734,83.8748,83.6706,83.8114,158060.0
2015-06-11 11:50:00,119.04,119.19,118.97,119.08,137017.0,83.8114,83.917,83.7622,83.8396,137017.0
2015-06-11 12:00:00,119.09,119.23,119.06,119.18,137993.0,83.8466,83.9452,83.8255,83.91,137993.0
2015-06-11 12:10:00,119.19,119.19,118.91,118.97,196615.0,83.917,83.917,83.7199,83.7622,196615.0
2015-06-11 12:20:00,118.98,119.0,118.88,119.0,153640.0,83.7692,83.7833,83.6988,83.7833,153640.0
2015-06-11 12:30:00,118.99,119.07,118.95,118.98,156608.0,83.7762,83.8326,83.7481,83.7692,156608.0
2015-06-11 12:40:00,119.0,119.05,118.94,119.03,161023.0,83.7833,83.8185,83.741,83.8044,161023.0
2015-06-11 12:50:00,119.03,119.22,118.96,119.19,198390.0,83.8044,83.9382,83.7551,83.917,198390.0
2015-06-11 13:00:00,119.17,119.18,118.98,119.06,184590.0,83.903,83.91,83.7692,83.8255,184590.0
2015-06-11 13:10:00,119.07,119.23,118.99,119.2,221496.0,83.8326,83.9452,83.7762,83.9241,221496.0
2015-06-11 13:20:00,119.19,119.47,119.18,119.44,279341.0,83.917,84.1142,83.91,84.0931,279341.0
2015-06-11 13:30:00,119.44,119.5,119.39,119.41,262592.0,84.0931,84.1353,84.0579,84.0719,262592.0
2015-06-11 13:40:00,119.41,119.68,119.41,119.64,230532.0,84.0719,84.262,84.0719,84.2339,230532.0
2015-06-11 13:50:00,119.67,119.7,119.57,119.63,171428.0,84.255,84.2761,84.1846,84.2268,171428.0
2015-06-11 14:00:00,119.63,119.68,119.48,119.48,192357.0,84.2268,84.262,84.1212,84.1212,192357.0
2015-06-11 14:10:00,119.48,119.55,119.48,119.49,161543.0,84.1212,84.1705,84.1212,84.1283,161543.0
2015-06-11 14:20:00,119.49,119.58,119.47,119.5,137467.0,84.1283,84.1916,84.1142,84.1353,137467.0
2015-06-11 14:30:00,119.5,119.65,119.47,119.56,124211.0,84.1353,84.2409,84.1142,84.1775,124211.0
2015-06-11 14:40:00,119.54,119.55,119.37,119.44,188830.0,84.1635,84.1705,84.0438,84.0931,188830.0
2015-06-11 14:50:00,119.44,119.56,119.37,119.53,155952.0,84.0931,84.1775,84.0438,84.1564,155952.0
2015-06-11 15:00:00,119.53,119.68,119.4,119.4,178150.0,84.1564,84.262,84.0649,84.0649,178150.0
2015-06-11 15:10:00,119.41,119.53,119.36,119.47,189371.0,84.0719,84.1564,84.0367,84.1142,189371.0
2015-06-11 15:20:00,119.48,119.5,119.22,119.29,211967.0,84.1212,84.1353,83.9382,83.9875,211967.0
2015-06-11 15:30:00,119.29,119.36,119.11,119.16,256936.0,83.9875,84.0367,83.8607,83.8959,256936.0
2015-06-11 15:40:00,119.16,119.28,119.11,119.19,343926.0,83.8959,83.9804,83.8607,83.917,343926.0
2015-06-11 15:50:00,119.19,119.2,118.92,119.16,780727.0,83.917,83.9241,83.727,83.8959,780727.0
2015-06-12 09:30:00,118.59,118.75,117.51,117.56,813170.0,83.7997,83.9128,83.0366,83.0719,813170.0
2015-06-12 09:40:00,117.56,118.12,117.42,117.45,494411.0,83.0719,83.4676,82.973,82.9942,494411.0
2015-06-12 09:50:00,117.42,117.92,117.22,117.77,363148.0,82.973,83.3263,82.8317,83.2203,363148.0
2015-06-12 10:00:00,117.79,118.18,117.7,118.01,272800.0,83.2344,83.51,83.1708,83.3899,272800.0
2015-06-12 10:10:00,118.01,118.05,117.48,117.61,233614.0,83.3899,83.4182,83.0154,83.1072,233614.0
2015-06-12 10:20:00,117.63,117.85,117.46,117.73,276971.0,83.1214,83.2768,83.0013,83.192,276971.0
2015-06-12 10:30:00,117.73,117.83,117.08,117.43,370973.0,83.192,83.2627,82.7327,82.9801,370973.0
2015-06-12 10:40:00,117.41,117.46,117.11,117.12,193964.0,82.9659,83.0013,82.7539,82.761,193964.0
2015-06-12 10:50:00,117.13,117.3,116.76,116.93,490196.0,82.7681,82.8882,82.5066,82.6267,490196.0
2015-06-12 11:00:00,116.92,117.26,116.86,117.15,257062.0,82.6197,82.8599,82.5773,82.7822,257062.0
2015-06-12 11:10:00,117.16,117.44,117.13,117.43,169388.0,82.7893,82.9871,82.7681,82.9801,169388.0
2015-06-12 11:20:00,117.42,117.6,117.21,117.52,198276.0,82.973,83.1002,82.8246,83.0437,198276.0
2015-06-12 11:30:00,117.52,117.78,117.47,117.74,124739.0,83.0437,83.2274,83.0083,83.1991,124739.0
2015-06-12 11:40:00,117.74,117.81,117.6,117.69,107930.0,83.1991,83.2486,83.1002,83.1638,107930.0
2015-06-12 11:50:00,117.71,117.78,117.44,117.51,144583.0,83.1779,83.2274,82.9871,83.0366,144583.0
2015-06-12 12:00:00,117.51,117.63,117.41,117.43,130572.0,83.0366,83.1214,82.9659,82.9801,130572.0
2015-06-12 12:10:00,117.44,117.44,117.2,117.39,210310.0,82.9871,82.9871,82.8175,82.9518,210310.0
2015-06-12 12:20:00,117.38,117.65,117.31,117.59,112595.0,82.9447,83.1355,82.8953,83.0931,112595.0
2015-06-12 12:30:00,117.59,117.71,117.51,117.69,72694.0,83.0931,83.1779,83.0366,83.1638,72694.0
2015-06-12 12:40:00,117.7,117.77,117.66,117.76,69359.0,83.1708,83.2203,83.1426,83.2132,69359.0
2015-06-12 12:50:00,117.76,117.79,117.56,117.57,61042.0,83.2132,83.2344,83.0719,83.079,61042.0
2015-06-12 13:00:00,117.58,117.65,117.5,117.59,59101.0,83.086,83.1355,83.0295,83.0931,59101.0
2015-06-12 13:10:00,117.58,117.63,117.52,117.59,79229.0,83.086,83.1214,83.0437,83.0931,79229.0
2015-06-12 13:20:00,117.6,117.75,117.54,117.73,63340.0,83.1002,83.2062,83.0578,83.192,63340.0
2015-06-12 13:30:00,117.74,117.82,117.71,117.77,134065.0,83.1991,83.2556,83.1779,83.2203,134065.0
2015-06-12 13:40:00,117.76,117.77,117.62,117.62,88498.0,83.2132,83.2203,83.1143,83.1143,88498.0
2015-06-12 13:50:00,117.63,117.63,117.5,117.55,104813.0,83.1214,83.1214,83.0295,83.0649,104813.0
2015-06-12 14:00:00,117.55,117.56,117.26,117.26,117513.0,83.0649,83.0719,82.8599,82.8599,117513.0
2015-06-12 14:10:00,117.26,117.37,117.23,117.36,82687.0,82.8599,82.9377,82.8387,82.9306,82687.0
2015-06-12 14:20:00,117.37,117.45,117.3,117.38,93891.0,82.9377,82.9942,82.8882,82.9447,93891.0
2015-06-12 14:30:00,117.38,117.4,117.22,117.27,104046.0,82.9447,82.9589,82.8317,82.867,104046.0
2015-06-12 14:40:00,117.28,117.47,117.25,117.25,132397.0,82.8741,83.0083,82.8529,82.8529,132397.0
2015-06-12 14:50:00,117.26,117.3,117.24,117.25,109222.0,82.8599,82.8882,82.8458,82.8529,109222.0
2015-06-12 15:00:00,117.25,117.27,117.12,117.17,263843.0,82.8529,82.867,82.761,82.7963,263843.0
2015-06-12 15:10:00,117.18,117.32,117.16,117.23,219624.0,82.8034,82.9023,82.7893,82.8387,219624.0
2015-06-12 15:20:00,117.22,117.61,117.21,117.61,224153.0,82.8317,83.1072,82.8246,83.1072,224153.0
2015-06-12 15:30:00,117.6,117.7,117.53,117.6,190181.0,83.1002,83.1708,83.0507,83.1002,190181.0
2015-06-12 15:40:00,117.6,117.69,117.59,117.66,251115.0,83.1002,83.1638,83.0931,83.1426,251115.0
2015-06-12 15:50:00,117.67,117.87,117.61,117.65,382121.0,83.1496,83.291,83.1072,83.1355,382121.0
2015-06-15 09:30:00,116.72,116.99,116.4,116.91,547775.0,82.4783,82.6691,82.2522,82.6126,547775.0
2015-06-15 09:40:00,116.91,117.39,116.79,116.83,343850.0,82.6126,82.9518,82.5278,82.5561,343850.0
2015-06-15 09:50:00,116.82,117.05,116.5,116.78,274906.0,82.549,82.7115,82.3229,82.5207,274906.0
2015-06-15 10:00:00,116.79,117.25,116.52,117.23,310490.0,82.5278,82.8529,82.337,82.8387,310490.0
2015-06-15 10:10:00,117.23,117.53,116.88,116.98,426881.0,82.8387,83.0507,82.5914,82.6621,426881.0
2015-06-15 10:20:00,116.98,117.35,116.94,117.06,193625.0,82.6621,82.9235,82.6338,82.7186,193625.0
2015-06-15 10:30:00,117.07,117.4,116.98,117.26,259874.0,82.7257,82.9589,82.6621,82.8599,259874.0
2015-06-15 10:40:00,117.26,117.6,117.23,117.58,205814.0,82.8599,83.1002,82.8387,83.086,205814.0
2015-06-15 10:50:00,117.58,117.59,117.44,117.53,261889.0,83.086,83.0931,82.9871,83.0507,261889.0
2015-06-15 11:00:00,117.53,117.95,117.53,117.92,266427.0,83.0507,83.3475,83.0507,83.3263,266427.0
2015-06-15 11:10:00,117.92,118.13,117.91,117.99,178582.0,83.3263,83.4747,83.3192,83.3758,178582.0
2015-06-15 11:20:00,118.01,118.11,117.6,117.6,158148.0,83.3899,83.4606,83.1002,83.1002,158148.0
2015-06-15 11:30:00,117.61,117.99,117.61,117.99,147372.0,83.1072,83.3758,83.1072,83.3758,147372.0
2015-06-15 11:40:00,117.97,118.0,117.86,117.99,137167.0,83.3616,83.3828,83.2839,83.3758,137167.0
2015-06-15 11:50:00,118.0,118.04,117.83,117.88,99617.0,83.3828,83.4111,83.2627,83.298,99617.0
2015-06-15 12:00:00,117.88,118.29,117.87,118.26,141162.0,83.298,83.5878,83.291,83.5666,141162.0
2015-06-15 12:10:00,118.26,118.27,118.1,118.18,112802.0,83.5666,83.5736,83.4535,83.51,112802.0
2015-06-15 12:20:00,118.18,118.29,118.06,118.06,78530.0,83.51,83.5878,83.4252,83.4252,78530.0
2015-06-15 12:30:00,118.06,118.1,117.95,117.99,72434.0,83.4252,83.4535,83.3475,83.3758,72434.0
2015-06-15 12:40:00,117.99,118.28,117.92,118.25,92681.0,83.3758,83.5807,83.3263,83.5595,92681.0
2015-06-15 12:50:00,118.25,118.26,118.08,118.13,87600.0,83.5595,83.5666,83.4394,83.4747,87600.0
2015-06-15 13:00:00,118.12,118.19,118.09,118.19,60777.0,83.4676,83.5171,83.4464,83.5171,60777.0
2015-06-15 13:10:00,118.2,118.35,118.12,118.29,90783.0,83.5242,83.6302,83.4676,83.5878,90783.0
2015-06-15 13:20:00,118.29,118.3,118.12,118.17,82813.0,83.5878,83.5948,83.4676,83.503,82813.0
2015-06-15 13:30:00,118.17,118.19,118.09,118.18,89164.0,83.503,83.5171,83.4464,83.51,89164.0
2015-06-15 13:40:00,118.16,118.17,118.0,118.06,109435.0,83.4959,83.503,83.3828,83.4252,109435.0
2015-06-15 13:50:00,118.07,118.39,117.88,117.98,351746.0,83.4323,83.6584,83.298,83.3687,351746.0
2015-06-15 14:00:00,117.98,118.03,117.89,117.89,155304.0,83.3687,83.404,83.3051,83.3051,155304.0
2015-06-15 14:10:00,117.89,118.08,117.88,118.05,118980.0,83.3051,83.4394,83.298,83.4182,118980.0
2015-06-15 14:20:00,118.04,118.05,117.9,117.99,95438.0,83.4111,83.4182,83.3122,83.3758,95438.0
2015-06-15 14:30:00,117.99,118.15,117.97,117.97,122057.0,83.3758,83.4888,83.3616,83.3616,122057.0
2015-06-15 14:40:00,117.97,118.16,117.92,118.1,119124.0,83.3616,83.4959,83.3263,83.4535,119124.0
2015-06-15 14:50:00,118.1,118.11,117.92,117.93,170315.0,83.4535,83.4606,83.3263,83.3334,170315.0
2015-06-15 15:00:00,117.93,117.96,117.78,117.81,160617.0,83.3334,83.3546,83.2274,83.2486,160617.0
2015-06-15 15:10:00,117.81,117.82,117.69,117.71,151381.0,83.2486,83.2556,83.1638,83.1779,151381.0
2015-06-15 15:20:00,117.7,117.91,117.69,117.9,116690.0,83.1708,83.3192,83.1638,83.3122,116690.0
2015-06-15 15:30:00,117.9,118.08,117.88,118.02,162836.0,83.3122,83.4394,83.298,83.397,162836.0
2015-06-15 15:40:00,118.02,118.26,117.97,118.22,277001.0,83.397,83.5666,83.3616,83.5383,277001.0
2015-06-15 15:50:00,118.21,118.23,118.05,118.16,410507.0,83.5312,83.5454,83.4182,83.4959,410507.0
2015-06-16 09:30:00,118.27,118.64,117.93,118.48,568421.0,83.5736,83.8351,83.3334,83.722,568421.0
2015-06-16 09:40:00,118.48,118.75,118.27,118.27,320761.0,83.722,83.9128,83.5736,83.5736,320761.0
2015-06-16 09:50:00,118.29,118.32,118.01,118.19,250017.0,83.5878,83.609,83.3899,83.5171,250017.0
2015-06-16 10:00:00,118.17,118.26,118.0,118.04,178108.0,83.503,83.5666,83.3828,83.4111,178108.0
2015-06-16 10:10:00,118.02,118.05,117.42,117.84,337925.0,83.397,83.4182,82.973,83.2698,337925.0
2015-06-16 10:20:00,117.83,118.08,117.74,117.96,210888.0,83.2627,83.4394,83.1991,83.3546,210888.0
2015-06-16 10:30:00,117.96,118.09,117.8,117.96,132267.0,83.3546,83.4464,83.2415,83.3546,132267.0
2015-06-16 10:40:00,117.95,118.15,117.87,118.06,186385.0,83.3475,83.4888,83.291,83.4252,186385.0
2015-06-16 10:50:00,118.07,118.26,117.87,118.21,137420.0,83.4323,83.5666,83.291,83.5312,137420.0
2015-06-16 11:00:00,118.21,118.5,118.15,118.46,184829.0,83.5312,83.7362,83.4888,83.7079,184829.0
2015-06-16 11:10:00,118.45,118.73,118.45,118.69,187953.0,83.7008,83.8987,83.7008,83.8704,187953.0
2015-06-16 11:20:00,118.7,118.7,118.51,118.51,147446.0,83.8775,83.8775,83.7432,83.7432,147446.0
2015-06-16 11:30:00,118.51,118.52,118.34,118.36,112529.0,83.7432,83.7503,83.6231,83.6372,112529.0
2015-06-16 11:40:00,118.37,118.47,118.36,118.42,75381.0,83.6443,83.715,83.6372,83.6796,75381.0
2015-06-16 11:50:00,118.41,118.49,118.37,118.47,121485.0,83.6726,83.7291,83.6443,83.715,121485.0
2015-06-16 12:00:00,118.47,118.63,118.47,118.6,133752.0,83.715,83.828,83.715,83.8068,133752.0
2015-06-16 12:10:00,118.6,118.78,118.55,118.69,134811.0,83.8068,83.934,83.7715,83.8704,134811.0
2015-06-16 12:20:00,118.71,118.71,118.54,118.63,145129.0,83.8845,83.8845,83.7644,83.828,145129.0
2015-06-16 12:30:00,118.64,118.93,118.63,118.9,151292.0,83.8351,84.04,83.828,84.0188,151292.0
2015-06-16 12:40:00,118.91,119.1,118.86,119.02,207327.0,84.0259,84.1601,83.9905,84.1036,207327.0
2015-06-16 12:50:00,119.03,119.09,118.95,119.03,114009.0,84.1107,84.1531,84.0541,84.1107,114009.0
2015-06-16 13:00:00,119.03,119.13,119.03,119.1,81836.0,84.1107,84.1813,84.1107,84.1601,81836.0
2015-06-16 13:10:00,119.11,119.27,119.05,119.27,124882.0,84.1672,84.2803,84.1248,84.2803,124882.0
2015-06-16 13:20:00,119.27,119.3,119.14,119.2,113039.0,84.2803,84.3015,84.1884,84.2308,113039.0
2015-06-16 13:30:00,119.19,119.29,119.18,119.24,91837.0,84.2237,84.2944,84.2167,84.2591,91837.0
2015-06-16 13:40:00,119.25,119.3,119.19,119.26,88122.0,84.2661,84.3015,84.2237,84.2732,88122.0
2015-06-16 13:50:00,119.26,119.31,119.14,119.16,99675.0,84.2732,84.3085,84.1884,84.2025,99675.0
2015-06-16 14:00:00,119.17,119.33,119.16,119.32,125663.0,84.2096,84.3227,84.2025,84.3156,125663.0
2015-06-16 14:10:00,119.31,119.35,119.26,119.33,96776.0,84.3085,84.3368,84.2732,84.3227,96776.0
2015-06-16 14:20:00,119.33,119.42,119.3,119.37,97001.0,84.3227,84.3863,84.3015,84.3509,97001.0
2015-06-16 14:30:00,119.38,119.45,119.25,119.26,117125.0,84.358,84.4075,84.2661,84.2732,117125.0
2015-06-16 14:40:00,119.28,119.28,119.16,119.2,144253.0,84.2873,84.2873,84.2025,84.2308,144253.0
2015-06-16 14:50:00,119.19,119.28,119.19,119.24,87794.0,84.2237,84.2873,84.2237,84.2591,87794.0
2015-06-16 15:00:00,119.24,119.3,119.12,119.13,152891.0,84.2591,84.3015,84.1743,84.1813,152891.0
2015-06-16 15:10:00,119.13,119.19,118.9,118.9,161432.0,84.1813,84.2237,84.0188,84.0188,161432.0
2015-06-16 15:20:00,118.9,118.96,118.88,118.95,189463.0,84.0188,84.0612,84.0047,84.0541,189463.0
2015-06-16 15:30:00,118.95,119.08,118.94,119.03,196323.0,84.0541,84.146,84.0471,84.1107,196323.0
2015-06-16 15:40:00,119.04,119.04,118.96,119.01,220078.0,84.1177,84.1177,84.0612,84.0965,220078.0
2015-06-16 15:50:00,119.01,119.12,118.94,119.04,458404.0,84.0965,84.1743,84.0471,84.1177,458404.0
2015-06-17 09:30:00,119.09,119.45,118.61,118.77,557165.0,84.1531,84.4075,83.8139,83.9269,557165.0
2015-06-17 09:40:00,118.76,118.95,118.57,118.65,316061.0,83.9199,84.0541,83.7856,83.8421,316061.0
2015-06-17 09:50:00,118.66,118.94,118.58,118.89,220666.0,83.8492,84.0471,83.7927,84.0117,220666.0
2015-06-17 10:00:00,118.89,119.08,118.83,118.93,171612.0,84.0117,84.146,83.9693,84.04,171612.0
2015-06-17 10:10:00,118.92,118.94,118.35,118.63,306113.0,84.0329,84.0471,83.6302,83.828,306113.0
2015-06-17 10:20:00,118.63,118.75,118.31,118.67,254812.0,83.828,83.9128,83.6019,83.8563,254812.0
2015-06-17 10:30:00,118.67,118.76,118.56,118.71,156960.0,83.8563,83.9199,83.7786,83.8845,156960.0
2015-06-17 10:40:00,118.72,118.94,118.7,118.92,158959.0,83.8916,84.0471,83.8775,84.0329,158959.0
2015-06-17 10:50:00,118.92,119.06,118.86,119.02,193263.0,84.0329,84.1319,83.9905,84.1036,193263.0
2015-06-17 11:00:00,119.01,119.05,118.86,118.86,152762.0,84.0965,84.1248,83.9905,83.9905,152762.0
2015-06-17 11:10:00,118.86,118.89,118.61,118.72,138371.0,83.9905,84.0117,83.8139,83.8916,138371.0
2015-06-17 11:20:00,118.72,118.75,118.4,118.46,143334.0,83.8916,83.9128,83.6655,83.7079,143334.0
2015-06-17 11:30:00,118.45,118.54,118.36,118.46,131470.0,83.7008,83.7644,83.6372,83.7079,131470.0
2015-06-17 11:40:00,118.45,118.47,118.08,118.3,259988.0,83.7008,83.715,83.4394,83.5948,259988.0
2015-06-17 11:50:00,118.3,118.49,118.22,118.48,157180.0,83.5948,83.7291,83.5383,83.722,157180.0
2015-06-17 12:00:00,118.46,118.57,118.34,118.49,132767.0,83.7079,83.7856,83.6231,83.7291,132767.0
2015-06-17 12:10:00,118.47,118.47,118.29,118.38,110136.0,83.715,83.715,83.5878,83.6514,110136.0
2015-06-17 12:20:00,118.37,118.57,118.31,118.53,69713.0,83.6443,83.7856,83.6019,83.7574,69713.0
2015-06-17 12:30:00,118.52,118.53,118.32,118.33,117494.0,83.7503,83.7574,83.609,83.616,117494.0
2015-06-17 12:40:00,118.32,118.42,118.11,118.2,119444.0,83.609,83.6796,83.4606,83.5242,119444.0
2015-06-17 12:50:00,118.2,118.36,118.19,118.26,134140.0,83.5242,83.6372,83.5171,83.5666,134140.0
2015-06-17 13:00:00,118.25,118.25,118.04,118.11,150545.0,83.5595,83.5595,83.4111,83.4606,150545.0
2015-06-17 13:10:00,118.11,118.15,118.03,118.04,106736.0,83.4606,83.4888,83.404,83.4111,106736.0
2015-06-17 13:20:00,118.04,118.12,117.93,117.99,342157.0,83.4111,83.4676,83.3334,83.3758,342157.0
2015-06-17 13:30:00,117.98,118.11,117.9,118.03,105592.0,83.3687,83.4606,83.3122,83.404,105592.0
2015-06-17 13:40:00,118.04,118.1,117.86,117.92,213991.0,83.4111,83.4535,83.2839,83.3263,213991.0
2015-06-17 13:50:00,117.92,118.23,117.91,118.11,149729.0,83.3263,83.5454,83.3192,83.4606,149729.0
2015-06-17 14:00:00,118.04,118.75,117.86,118.67,453373.0,83.4111,83.9128,83.2839,83.8563,453373.0
2015-06-17 14:10:00,118.68,118.72,118.4,118.48,249764.0,83.8633,83.8916,83.6655,83.722,249764.0
2015-06-17 14:20:00,118.49,118.51,118.07,118.32,207580.0,83.7291,83.7432,83.4323,83.609,207580.0
2015-06-17 14:30:00,118.31,118.68,118.31,118.66,213964.0,83.6019,83.8633,83.6019,83.8492,213964.0
2015-06-17 14:40:00,118.68,119.14,118.67,118.95,773972.0,83.8633,84.1884,83.8563,84.0541,773972.0
2015-06-17 14:50:00,118.96,119.28,118.93,119.22,715149.0,84.0612,84.2873,84.04,84.2449,715149.0
2015-06-17 15:00:00,119.23,119.39,118.95,118.99,395309.0,84.252,84.3651,84.0541,84.0824,395309.0
2015-06-17 15:10:00,118.97,119.3,118.93,119.23,253685.0,84.0683,84.3015,84.04,84.252,253685.0
2015-06-17 15:20:00,119.23,119.39,119.22,119.31,228602.0,84.252,84.3651,84.2449,84.3085,228602.0
2015-06-17 15:30:00,119.31,119.35,119.15,119.21,280588.0,84.3085,84.3368,84.1955,84.2379,280588.0
2015-06-17 15:40:00,119.2,119.26,119.05,119.1,251458.0,84.2308,84.2732,84.1248,84.1601,251458.0
2015-06-17 15:50:00,119.08,119.13,118.84,118.86,587292.0,84.146,84.1813,83.9764,83.9905,587292.0
2015-06-18 09:30:00,119.18,120.05,119.02,119.99,858464.0,84.2167,84.8314,84.1036,84.789,858464.0
2015-06-18 09:40:00,119.99,120.49,119.79,120.46,572930.0,84.789,85.1424,84.6477,85.1212,572930.0
2015-06-18 09:50:00,120.46,120.72,120.32,120.54,559025.0,85.1212,85.3049,85.0222,85.1777,559025.0
2015-06-18 10:00:00,120.56,120.6,120.23,120.45,343698.0,85.1918,85.2201,84.9586,85.1141,343698.0
2015-06-18 10:10:00,120.45,120.61,120.42,120.47,320880.0,85.1141,85.2272,85.0929,85.1282,320880.0
2015-06-18 10:20:00,120.47,120.71,120.44,120.6,319998.0,85.1282,85.2978,85.107,85.2201,319998.0
2015-06-18 10:30:00,120.59,120.85,120.46,120.82,264126.0,85.213,85.3967,85.1212,85.3755,264126.0
2015-06-18 10:40:00,120.83,121.07,120.79,120.94,345008.0,85.3826,85.5522,85.3543,85.4603,345008.0
2015-06-18 10:50:00,120.95,121.03,120.9,120.92,228823.0,85.4674,85.5239,85.4321,85.4462,228823.0
2015-06-18 11:00:00,120.92,121.0,120.9,120.92,211127.0,85.4462,85.5027,85.4321,85.4462,211127.0
2015-06-18 11:10:00,120.92,121.0,120.86,120.98,201751.0,85.4462,85.5027,85.4038,85.4886,201751.0
2015-06-18 11:20:00,120.97,121.07,120.95,121.02,269986.0,85.4815,85.5522,85.4674,85.5169,269986.0
2015-06-18 11:30:00,121.03,121.11,120.96,121.09,232475.0,85.5239,85.5805,85.4745,85.5663,232475.0
2015-06-18 11:40:00,121.1,121.2,121.06,121.14,262758.0,85.5734,85.6441,85.5451,85.6017,262758.0
2015-06-18 11:50:00,121.14,121.18,120.99,121.03,214291.0,85.6017,85.6299,85.4957,85.5239,214291.0
2015-06-18 12:00:00,121.02,121.12,120.98,121.0,146636.0,85.5169,85.5875,85.4886,85.5027,146636.0
2015-06-18 12:10:00,121.0,121.17,120.94,121.13,169524.0,85.5027,85.6229,85.4603,85.5946,169524.0
2015-06-18 12:20:00,121.14,121.37,121.13,121.37,1420232.0,85.6017,85.7642,85.5946,85.7642,1420232.0
2015-06-18 12:30:00,121.36,121.54,121.26,121.48,256017.0,85.7571,85.8843,85.6865,85.8419,256017.0
2015-06-18 12:40:00,121.47,121.51,121.28,121.34,149413.0,85.8349,85.8631,85.7006,85.743,149413.0
2015-06-18 12:50:00,121.33,121.35,121.17,121.2,154383.0,85.7359,85.7501,85.6229,85.6441,154383.0
2015-06-18 13:00:00,121.18,121.36,121.18,121.2,221576.0,85.6299,85.7571,85.6299,85.6441,221576.0
2015-06-18 13:10:00,121.2,121.32,121.17,121.23,190884.0,85.6441,85.7289,85.6229,85.6653,190884.0
2015-06-18 13:20:00,121.23,121.31,121.19,121.27,208475.0,85.6653,85.7218,85.637,85.6935,208475.0
2015-06-18 13:30:00,121.26,121.48,121.25,121.46,219506.0,85.6865,85.8419,85.6794,85.8278,219506.0
2015-06-18 13:40:00,121.46,121.53,121.38,121.39,146379.0,85.8278,85.8773,85.7713,85.7783,146379.0
2015-06-18 13:50:00,121.4,121.67,121.4,121.67,187763.0,85.7854,85.9762,85.7854,85.9762,187763.0
2015-06-18 14:00:00,121.65,121.78,121.45,121.53,213423.0,85.9621,86.0539,85.8207,85.8773,213423.0
2015-06-18 14:10:00,121.51,121.55,121.38,121.44,158613.0,85.8631,85.8914,85.7713,85.8137,158613.0
2015-06-18 14:20:00,121.43,121.44,121.33,121.35,179055.0,85.8066,85.8137,85.7359,85.7501,179055.0
2015-06-18 14:30:00,121.36,121.42,121.22,121.29,184713.0,85.7571,85.7995,85.6582,85.7077,184713.0
2015-06-18 14:40:00,121.28,121.42,121.24,121.42,191733.0,85.7006,85.7995,85.6723,85.7995,191733.0
2015-06-18 14:50:00,121.42,121.45,121.31,121.37,187267.0,85.7995,85.8207,85.7218,85.7642,187267.0
2015-06-18 15:00:00,121.37,121.44,120.81,120.81,352802.0,85.7642,85.8137,85.3685,85.3685,352802.0
2015-06-18 15:10:00,120.82,121.19,120.81,121.08,299630.0,85.3755,85.637,85.3685,85.5593,299630.0
2015-06-18 15:20:00,121.09,121.2,120.91,121.15,265766.0,85.5663,85.6441,85.4391,85.6087,265766.0
2015-06-18 15:30:00,121.16,121.3,120.98,121.02,240477.0,85.6158,85.7147,85.4886,85.5169,240477.0
2015-06-18 15:40:00,121.02,121.03,120.86,121.01,427686.0,85.5169,85.5239,85.4038,85.5098,427686.0
2015-06-18 15:50:00,121.02,121.23,121.01,121.16,643802.0,85.5169,85.6653,85.5098,85.6158,643802.0
2015-06-19 09:30:00,120.47,121.0,119.62,119.91,2817146.0,85.1282,85.5027,84.5276,84.7325,2817146.0
2015-06-19 09:40:00,119.92,120.19,119.65,119.66,458878.0,84.7396,84.9304,84.5488,84.5558,458878.0
2015-06-19 09:50:00,119.65,120.08,119.55,119.98,345664.0,84.5488,84.8526,84.4781,84.782,345664.0
2015-06-19 10:00:00,119.96,120.12,119.55,119.65,336596.0,84.7678,84.8809,84.4781,84.5488,336596.0
2015-06-19 10:10:00,119.63,119.97,119.59,119.66,390250.0,84.5346,84.7749,84.5064,84.5558,390250.0
2015-06-19 10:20:00,119.65,119.83,119.57,119.68,276215.0,84.5488,84.676,84.4923,84.57,276215.0
2015-06-19 10:30:00,119.69,119.98,119.69,119.77,269512.0,84.577,84.782,84.577,84.6336,269512.0
2015-06-19 10:40:00,119.77,119.92,119.68,119.92,195488.0,84.6336,84.7396,84.57,84.7396,195488.0
2015-06-19 10:50:00,119.94,120.32,119.93,120.3,367019.0,84.7537,85.0222,84.7466,85.0081,367019.0
2015-06-19 11:00:00,120.3,120.32,120.06,120.11,230359.0,85.0081,85.0222,84.8385,84.8738,230359.0
2015-06-19 11:10:00,120.11,120.24,120.1,120.23,158856.0,84.8738,84.9657,84.8668,84.9586,158856.0
2015-06-19 11:20:00,120.24,120.61,120.24,120.55,233149.0,84.9657,85.2272,84.9657,85.1848,233149.0
2015-06-19 11:30:00,120.57,120.61,120.4,120.47,150059.0,85.1989,85.2272,85.0788,85.1282,150059.0
2015-06-19 11:40:00,120.47,120.49,120.32,120.39,148763.0,85.1282,85.1424,85.0222,85.0717,148763.0
2015-06-19 11:50:00,120.4,120.48,120.07,120.17,199364.0,85.0788,85.1353,84.8456,84.9162,199364.0
2015-06-19 12:00:00,120.17,120.38,120.05,120.35,185493.0,84.9162,85.0646,84.8314,85.0434,185493.0
2015-06-19 12:10:00,120.36,120.37,120.24,120.35,88876.0,85.0505,85.0576,84.9657,85.0434,88876.0
2015-06-19 12:20:00,120.35,120.46,120.27,120.43,102300.0,85.0434,85.1212,84.9869,85.1,102300.0
2015-06-19 12:30:00,120.42,120.54,120.34,120.45,114470.0,85.0929,85.1777,85.0364,85.1141,114470.0
2015-06-19 12:40:00,120.45,120.56,120.44,120.51,137127.0,85.1141,85.1918,85.107,85.1565,137127.0
2015-06-19 12:50:00,120.52,120.66,120.5,120.62,237877.0,85.1636,85.2625,85.1494,85.2342,237877.0
2015-06-19 13:00:00,120.63,120.64,120.51,120.51,152409.0,85.2413,85.2483,85.1565,85.1565,152409.0
2015-06-19 13:10:00,120.52,120.63,120.44,120.5,149682.0,85.1636,85.2413,85.107,85.1494,149682.0
2015-06-19 13:20:00,120.51,120.65,120.38,120.4,231917.0,85.1565,85.2554,85.0646,85.0788,231917.0
2015-06-19 13:30:00,120.39,120.53,120.35,120.37,226760.0,85.0717,85.1706,85.0434,85.0576,226760.0
2015-06-19 13:40:00,120.37,120.42,120.24,120.3,217218.0,85.0576,85.0929,84.9657,85.0081,217218.0
2015-06-19 13:50:00,120.31,120.31,120.11,120.19,207375.0,85.0152,85.0152,84.8738,84.9304,207375.0
2015-06-19 14:00:00,120.2,120.35,120.13,120.16,170929.0,84.9374,85.0434,84.888,84.9092,170929.0
2015-06-19 14:10:00,120.15,120.18,120.07,120.12,158280.0,84.9021,84.9233,84.8456,84.8809,158280.0
2015-06-19 14:20:00,120.13,120.15,119.89,119.99,226530.0,84.888,84.9021,84.7184,84.789,226530.0
2015-06-19 14:30:00,119.98,120.13,119.85,120.12,134391.0,84.782,84.888,84.6901,84.8809,134391.0
2015-06-19 14:40:00,120.11,120.14,120.03,120.08,109757.0,84.8738,84.895,84.8173,84.8526,109757.0
2015-06-19 14:50:00,120.07,120.07,119.9,119.96,202451.0,84.8456,84.8456,84.7254,84.7678,202451.0
2015-06-19 15:00:00,119.96,120.15,119.96,120.13,145807.0,84.7678,84.9021,84.7678,84.888,145807.0
2015-06-19 15:10:00,120.13,120.19,119.89,119.93,201514.0,84.888,84.9304,84.7184,84.7466,201514.0
2015-06-19 15:20:00,119.93,120.0,119.87,119.96,229250.0,84.7466,84.7961,84.7042,84.7678,229250.0
2015-06-19 15:30:00,119.97,120.21,119.94,120.21,363193.0,84.7749,84.9445,84.7537,84.9445,363193.0
2015-06-19 15:40:00,120.21,120.23,120.12,120.15,451287.0,84.9445,84.9586,84.8809,84.9021,451287.0
2015-06-19 15:50:00,120.14,120.17,119.66,119.76,1153211.0,84.895,84.9162,84.5558,84.6265,1153211.0
2015-06-22 09:30:00,120.77,121.58,120.56,120.83,601315.0,85.3402,85.9126,85.1918,85.3826,601315.0
2015-06-22 09:40:00,120.83,121.22,120.68,121.16,400740.0,85.3826,85.6582,85.2766,85.6158,400740.0
2015-06-22 09:50:00,121.16,121.64,121.16,121.5,318023.0,85.6158,85.955,85.6158,85.8561,318023.0
2015-06-22 10:00:00,121.54,121.79,121.22,121.52,306122.0,85.8843,86.061,85.6582,85.8702,306122.0
2015-06-22 10:10:00,121.52,121.57,121.2,121.3,207004.0,85.8702,85.9055,85.6441,85.7147,207004.0
2015-06-22 10:20:00,121.3,121.35,121.01,121.27,169429.0,85.7147,85.7501,85.5098,85.6935,169429.0
2015-06-22 10:30:00,121.28,121.38,121.1,121.22,153701.0,85.7006,85.7713,85.5734,85.6582,153701.0
2015-06-22 10:40:00,121.22,121.52,121.21,121.41,184119.0,85.6582,85.8702,85.6511,85.7925,184119.0
2015-06-22 10:50:00,121.41,121.51,121.32,121.48,143591.0,85.7925,85.8631,85.7289,85.8419,143591.0
2015-06-22 11:00:00,121.48,121.8,121.48,121.75,212456.0,85.8419,86.068,85.8419,86.0327,212456.0
2015-06-22 11:10:00,121.74,121.87,121.66,121.68,152599.0,86.0256,86.1175,85.9691,85.9832,152599.0
2015-06-22 11:20:00,121.67,121.72,121.37,121.4,210400.0,85.9762,86.0115,85.7642,85.7854,210400.0
2015-06-22 11:30:00,121.4,121.53,121.12,121.15,184663.0,85.7854,85.8773,85.5875,85.6087,184663.0
2015-06-22 11:40:00,121.14,121.34,121.05,121.23,196326.0,85.6017,85.743,85.5381,85.6653,196326.0
2015-06-22 11:50:00,121.22,121.32,121.2,121.24,122046.0,85.6582,85.7289,85.6441,85.6723,122046.0
2015-06-22 12:00:00,121.24,121.42,121.21,121.28,104736.0,85.6723,85.7995,85.6511,85.7006,104736.0
2015-06-22 12:10:00,121.28,121.36,121.23,121.26,110683.0,85.7006,85.7571,85.6653,85.6865,110683.0
2015-06-22 12:20:00,121.27,121.31,120.97,121.0,171245.0,85.6935,85.7218,85.4815,85.5027,171245.0
2015-06-22 12:30:00,121.0,121.33,120.99,121.3,83702.0,85.5027,85.7359,85.4957,85.7147,83702.0
2015-06-22 12:40:00,121.29,121.31,121.16,121.18,85562.0,85.7077,85.7218,85.6158,85.6299,85562.0
2015-06-22 12:50:00,121.2,121.34,121.16,121.28,69950.0,85.6441,85.743,85.6158,85.7006,69950.0
2015-06-22 13:00:00,121.27,121.35,121.03,121.1,157420.0,85.6935,85.7501,85.5239,85.5734,157420.0
2015-06-22 13:10:00,121.11,121.13,121.01,121.08,80507.0,85.5805,85.5946,85.5098,85.5593,80507.0
2015-06-22 13:20:00,121.08,121.12,120.87,120.9,112765.0,85.5593,85.5875,85.4109,85.4321,112765.0
2015-06-22 13:30:00,120.9,120.95,120.75,120.81,117760.0,85.4321,85.4674,85.3261,85.3685,117760.0
2015-06-22 13:40:00,120.8,120.96,120.79,120.87,102771.0,85.3614,85.4745,85.3543,85.4109,102771.0
2015-06-22 13:50:00,120.87,121.14,120.87,121.13,94533.0,85.4109,85.6017,85.4109,85.5946,94533.0
2015-06-22 14:00:00,121.11,121.21,121.09,121.1,82222.0,85.5805,85.6511,85.5663,85.5734,82222.0
2015-06-22 14:10:00,121.11,121.24,121.1,121.22,88677.0,85.5805,85.6723,85.5734,85.6582,88677.0
2015-06-22 14:20:00,121.24,121.36,121.2,121.22,85485.0,85.6723,85.7571,85.6441,85.6582,85485.0
2015-06-22 14:30:00,121.22,121.4,121.21,121.36,108022.0,85.6582,85.7854,85.6511,85.7571,108022.0
2015-06-22 14:40:00,121.35,121.39,121.16,121.23,88131.0,85.7501,85.7783,85.6158,85.6653,88131.0
2015-06-22 14:50:00,121.22,121.43,121.22,121.33,106642.0,85.6582,85.8066,85.6582,85.7359,106642.0
2015-06-22 15:00:00,121.33,121.39,121.25,121.29,113767.0,85.7359,85.7783,85.6794,85.7077,113767.0
2015-06-22 15:10:00,121.29,121.3,121.1,121.16,110606.0,85.7077,85.7147,85.5734,85.6158,110606.0
2015-06-22 15:20:00,121.17,121.34,121.17,121.32,92334.0,85.6229,85.743,85.6229,85.7289,92334.0
2015-06-22 15:30:00,121.32,121.4,121.26,121.33,131362.0,85.7289,85.7854,85.6865,85.7359,131362.0
2015-06-22 15:40:00,121.33,121.36,121.13,121.22,190985.0,85.7359,85.7571,85.5946,85.6582,190985.0
2015-06-22 15:50:00,121.22,121.5,121.22,121.49,548272.0,85.6582,85.8561,85.6582,85.849,548272.0
2015-06-23 09:30:00,121.82,122.4,121.71,122.07,537199.0,86.0822,86.492,86.0044,86.2588,537199.0
2015-06-23 09:40:00,122.02,122.26,121.78,122.16,249402.0,86.2235,86.3931,86.0539,86.3224,249402.0
2015-06-23 09:50:00,122.17,122.2,121.82,121.84,209901.0,86.3295,86.3507,86.0822,86.0963,209901.0
2015-06-23 10:00:00,121.82,121.93,121.63,121.93,271785.0,86.0822,86.1599,85.9479,86.1599,271785.0
2015-06-23 10:10:00,121.93,122.0,121.67,121.67,198036.0,86.1599,86.2094,85.9762,85.9762,198036.0
2015-06-23 10:20:00,121.66,121.9,121.66,121.74,160854.0,85.9691,86.1387,85.9691,86.0256,160854.0
2015-06-23 10:30:00,121.72,121.82,121.51,121.52,212331.0,86.0115,86.0822,85.8631,85.8702,212331.0
2015-06-23 10:40:00,121.52,121.54,121.1,121.48,376744.0,85.8702,85.8843,85.5734,85.8419,376744.0
2015-06-23 10:50:00,121.48,121.84,121.45,121.83,236634.0,85.8419,86.0963,85.8207,86.0892,236634.0
2015-06-23 11:00:00,121.84,121.98,121.77,121.96,175631.0,86.0963,86.1952,86.0468,86.1811,175631.0
2015-06-23 11:10:00,121.95,122.07,121.75,121.77,171777.0,86.174,86.2588,86.0327,86.0468,171777.0
2015-06-23 11:20:00,121.78,121.81,121.66,121.75,167665.0,86.0539,86.0751,85.9691,86.0327,167665.0
2015-06-23 11:30:00,121.77,121.98,121.72,121.86,102437.0,86.0468,86.1952,86.0115,86.1104,102437.0
2015-06-23 11:40:00,121.87,121.96,121.77,121.96,80167.0,86.1175,86.1811,86.0468,86.1811,80167.0
2015-06-23 11:50:00,121.95,121.96,121.8,121.87,83683.0,86.174,86.1811,86.068,86.1175,83683.0
2015-06-23 12:00:00,121.86,121.87,121.6,121.67,112905.0,86.1104,86.1175,85.9267,85.9762,112905.0
2015-06-23 12:10:00,121.67,121.73,121.49,121.56,108322.0,85.9762,86.0186,85.849,85.8985,108322.0
2015-06-23 12:20:00,121.55,121.56,121.25,121.31,114833.0,85.8914,85.8985,85.6794,85.7218,114833.0
2015-06-23 12:30:00,121.31,121.4,121.25,121.34,116291.0,85.7218,85.7854,85.6794,85.743,116291.0
2015-06-23 12:40:00,121.37,121.43,121.31,121.33,89692.0,85.7642,85.8066,85.7218,85.7359,89692.0
2015-06-23 12:50:00,121.35,121.53,121.32,121.44,66882.0,85.7501,85.8773,85.7289,85.8137,66882.0
2015-06-23 13:00:00,121.43,121.7,121.37,121.7,109758.0,85.8066,85.9974,85.7642,85.9974,109758.0
2015-06-23 13:10:00,121.7,121.82,121.65,121.7,104730.0,85.9974,86.0822,85.9621,85.9974,104730.0
2015-06-23 13:20:00,121.68,121.68,121.42,121.63,83128.0,85.9832,85.9832,85.7995,85.9479,83128.0
2015-06-23 13:30:00,121.63,121.73,121.55,121.72,60158.0,85.9479,86.0186,85.8914,86.0115,60158.0
2015-06-23 13:40:00,121.71,121.78,121.66,121.67,72441.0,86.0044,86.0539,85.9691,85.9762,72441.0
2015-06-23 13:50:00,121.67,121.78,121.61,121.77,81605.0,85.9762,86.0539,85.9338,86.0468,81605.0
2015-06-23 14:00:00,121.78,121.89,121.73,121.8,80286.0,86.0539,86.1316,86.0186,86.068,80286.0
2015-06-23 14:10:00,121.78,121.89,121.75,121.86,73203.0,86.0539,86.1316,86.0327,86.1104,73203.0
2015-06-23 14:20:00,121.86,121.89,121.79,121.86,59544.0,86.1104,86.1316,86.061,86.1104,59544.0
2015-06-23 14:30:00,121.86,121.98,121.76,121.96,103395.0,86.1104,86.1952,86.0398,86.1811,103395.0
2015-06-23 14:40:00,121.96,122.02,121.85,121.85,138567.0,86.1811,86.2235,86.1034,86.1034,138567.0
2015-06-23 14:50:00,121.86,121.89,121.78,121.8,109579.0,86.1104,86.1316,86.0539,86.068,109579.0
2015-06-23 15:00:00,121.8,121.86,121.76,121.86,126974.0,86.068,86.1104,86.0398,86.1104,126974.0
2015-06-23 15:10:00,121.87,121.93,121.81,121.9,115826.0,86.1175,86.1599,86.0751,86.1387,115826.0
2015-06-23 15:20:00,121.9,121.95,121.82,121.93,153323.0,86.1387,86.174,86.0822,86.1599,153323.0
2015-06-23 15:30:00,121.93,122.19,121.9,122.11,272398.0,86.1599,86.3436,86.1387,86.2871,272398.0
2015-06-23 15:40:00,122.12,122.21,122.07,122.15,248143.0,86.2942,86.3578,86.2588,86.3154,248143.0
2015-06-23 15:50:00,122.16,122.26,122.12,122.21,456989.0,86.3224,86.3931,86.2942,86.3578,456989.0
2015-06-24 09:30:00,121.89,122.38,121.65,121.92,428171.0,86.1316,86.4779,85.9621,86.1528,428171.0
2015-06-24 09:40:00,121.92,122.1,121.78,122.06,241646.0,86.1528,86.28,86.0539,86.2518,241646.0
2015-06-24 09:50:00,122.05,122.36,121.98,122.3,270200.0,86.2447,86.4638,86.1952,86.4214,270200.0
2015-06-24 10:00:00,122.31,122.47,122.24,122.45,238159.0,86.4284,86.5415,86.379,86.5274,238159.0
2015-06-24 10:10:00,122.44,122.82,122.4,122.79,293781.0,86.5203,86.7888,86.492,86.7676,293781.0
2015-06-24 10:20:00,122.8,123.37,122.76,123.16,434556.0,86.7747,87.1775,86.7464,87.0291,434556.0
2015-06-24 10:30:00,123.15,123.23,122.95,122.95,212683.0,87.022,87.0785,86.8807,86.8807,212683.0
2015-06-24 10:40:00,122.95,122.95,122.41,122.73,287217.0,86.8807,86.8807,86.4991,86.7252,287217.0
2015-06-24 10:50:00,122.73,122.99,122.72,122.9,153992.0,86.7252,86.9089,86.7181,86.8453,153992.0
2015-06-24 11:00:00,122.89,122.99,122.69,122.91,164640.0,86.8383,86.9089,86.6969,86.8524,164640.0
2015-06-24 11:10:00,122.9,122.94,122.71,122.91,113324.0,86.8453,86.8736,86.7111,86.8524,113324.0
2015-06-24 11:20:00,122.9,122.99,122.77,122.77,128240.0,86.8453,86.9089,86.7535,86.7535,128240.0
2015-06-24 11:30:00,122.75,122.84,122.68,122.75,92677.0,86.7393,86.8029,86.6899,86.7393,92677.0
2015-06-24 11:40:00,122.75,122.88,122.69,122.79,103615.0,86.7393,86.8312,86.6969,86.7676,103615.0
2015-06-24 11:50:00,122.79,122.88,122.7,122.75,144410.0,86.7676,86.8312,86.704,86.7393,144410.0
2015-06-24 12:00:00,122.75,122.77,122.58,122.59,136353.0,86.7393,86.7535,86.6192,86.6263,136353.0
2015-06-24 12:10:00,122.58,122.85,122.54,122.75,112530.0,86.6192,86.81,86.591,86.7393,112530.0
2015-06-24 12:20:00,122.75,122.76,122.5,122.54,92665.0,86.7393,86.7464,86.5627,86.591,92665.0
2015-06-24 12:30:00,122.54,122.68,122.4,122.6,102897.0,86.591,86.6899,86.492,86.6334,102897.0
2015-06-24 12:40:00,122.6,122.63,122.29,122.38,134244.0,86.6334,86.6546,86.4143,86.4779,134244.0
2015-06-24 12:50:00,122.4,122.45,122.34,122.39,94718.0,86.492,86.5274,86.4496,86.485,94718.0
2015-06-24 13:00:00,122.39,122.39,122.21,122.26,117373.0,86.485,86.485,86.3578,86.3931,117373.0
2015-06-24 13:10:00,122.25,122.26,122.05,122.1,113907.0,86.386,86.3931,86.2447,86.28,113907.0
2015-06-24 13:20:00,122.11,122.21,122.01,122.08,122286.0,86.2871,86.3578,86.2164,86.2659,122286.0
2015-06-24 13:30:00,122.08,122.17,122.03,122.09,75376.0,86.2659,86.3295,86.2306,86.273,75376.0
2015-06-24 13:40:00,122.09,122.16,121.92,122.12,156320.0,86.273,86.3224,86.1528,86.2942,156320.0
2015-06-24 13:50:00,122.16,122.2,121.96,122.14,118037.0,86.3224,86.3507,86.1811,86.3083,118037.0
2015-06-24 14:00:00,122.15,122.34,122.14,122.27,129076.0,86.3154,86.4496,86.3083,86.4002,129076.0
2015-06-24 14:10:00,122.26,122.27,122.05,122.07,99404.0,86.3931,86.4002,86.2447,86.2588,99404.0
2015-06-24 14:20:00,122.07,122.17,121.97,122.17,100688.0,86.2588,86.3295,86.1882,86.3295,100688.0
2015-06-24 14:30:00,122.15,122.37,122.13,122.28,101506.0,86.3154,86.4708,86.3012,86.4072,101506.0
2015-06-24 14:40:00,122.28,122.32,122.13,122.17,81805.0,86.4072,86.4355,86.3012,86.3295,81805.0
2015-06-24 14:50:00,122.17,122.32,122.12,122.13,97887.0,86.3295,86.4355,86.2942,86.3012,97887.0
2015-06-24 15:00:00,122.13,122.16,121.88,121.91,129508.0,86.3012,86.3224,86.1246,86.1458,129508.0
2015-06-24 15:10:00,121.92,122.05,121.82,121.96,121587.0,86.1528,86.2447,86.0822,86.1811,121587.0
2015-06-24 15:20:00,121.96,122.18,121.95,122.05,164392.0,86.1811,86.3366,86.174,86.2447,164392.0
2015-06-24 15:30:00,122.04,122.27,122.04,122.17,166143.0,86.2376,86.4002,86.2376,86.3295,166143.0
2015-06-24 15:40:00,122.17,122.2,122.08,122.11,164904.0,86.3295,86.3507,86.2659,86.2871,164904.0
2015-06-24 15:50:00,122.11,122.15,121.9,122.01,486350.0,86.2871,86.3154,86.1387,86.2164,486350.0
2015-06-25 09:30:00,122.48,122.61,121.86,122.02,427877.0,86.5486,86.6404,86.1104,86.2235,427877.0
2015-06-25 09:40:00,122.01,122.3,121.22,121.51,296497.0,86.2164,86.4214,85.6582,85.8631,296497.0
2015-06-25 09:50:00,121.51,121.59,121.07,121.12,213808.0,85.8631,85.9197,85.5522,85.5875,213808.0
2015-06-25 10:00:00,121.11,121.16,120.75,121.0,330885.0,85.5805,85.6158,85.3261,85.5027,330885.0
2015-06-25 10:10:00,120.98,121.89,120.98,121.39,306306.0,85.4886,86.1316,85.4886,85.7783,306306.0
2015-06-25 10:20:00,121.38,121.47,121.08,121.22,193615.0,85.7713,85.8349,85.5593,85.6582,193615.0
2015-06-25 10:30:00,121.25,121.25,120.87,120.98,176154.0,85.6794,85.6794,85.4109,85.4886,176154.0
2015-06-25 10:40:00,120.97,121.09,120.87,121.05,162772.0,85.4815,85.5663,85.4109,85.5381,162772.0
2015-06-25 10:50:00,121.06,121.3,121.02,121.14,116438.0,85.5451,85.7147,85.5169,85.6017,116438.0
2015-06-25 11:00:00,121.15,121.5,121.15,121.5,156067.0,85.6087,85.8561,85.6087,85.8561,156067.0
2015-06-25 11:10:00,121.5,121.68,121.35,121.52,166362.0,85.8561,85.9832,85.7501,85.8702,166362.0
2015-06-25 11:20:00,121.53,121.58,121.43,121.45,105104.0,85.8773,85.9126,85.8066,85.8207,105104.0
2015-06-25 11:30:00,121.41,121.51,121.21,121.21,87790.0,85.7925,85.8631,85.6511,85.6511,87790.0
2015-06-25 11:40:00,121.22,121.3,121.12,121.18,96502.0,85.6582,85.7147,85.5875,85.6299,96502.0
2015-06-25 11:50:00,121.18,121.21,121.09,121.12,89573.0,85.6299,85.6511,85.5663,85.5875,89573.0
2015-06-25 12:00:00,121.11,121.13,120.91,120.94,111143.0,85.5805,85.5946,85.4391,85.4603,111143.0
2015-06-25 12:10:00,120.94,121.02,120.88,120.94,112913.0,85.4603,85.5169,85.4179,85.4603,112913.0
2015-06-25 12:20:00,120.94,120.96,120.8,120.88,104672.0,85.4603,85.4745,85.3614,85.4179,104672.0
2015-06-25 12:30:00,120.87,120.92,120.8,120.82,134540.0,85.4109,85.4462,85.3614,85.3755,134540.0
2015-06-25 12:40:00,120.82,120.84,120.65,120.77,192654.0,85.3755,85.3897,85.2554,85.3402,192654.0
2015-06-25 12:50:00,120.77,120.98,120.75,120.96,74075.0,85.3402,85.4886,85.3261,85.4745,74075.0
2015-06-25 13:00:00,120.97,121.04,120.93,121.04,58478.0,85.4815,85.531,85.4533,85.531,58478.0
2015-06-25 13:10:00,121.04,121.27,121.01,121.22,101295.0,85.531,85.6935,85.5098,85.6582,101295.0
2015-06-25 13:20:00,121.22,121.22,121.01,121.05,79118.0,85.6582,85.6582,85.5098,85.5381,79118.0
2015-06-25 13:30:00,121.05,121.06,120.71,120.76,148263.0,85.5381,85.5451,85.2978,85.3331,148263.0
2015-06-25 13:40:00,120.76,120.76,120.55,120.72,173836.0,85.3331,85.3331,85.1848,85.3049,173836.0
2015-06-25 13:50:00,120.72,120.74,120.58,120.66,122236.0,85.3049,85.319,85.206,85.2625,122236.0
2015-06-25 14:00:00,120.66,120.68,120.58,120.59,199342.0,85.2625,85.2766,85.206,85.213,199342.0
2015-06-25 14:10:00,120.59,120.59,120.31,120.39,498221.0,85.213,85.213,85.0152,85.0717,498221.0
2015-06-25 14:20:00,120.4,120.4,119.81,119.9,288589.0,85.0788,85.0788,84.6618,84.7254,288589.0
2015-06-25 14:30:00,119.89,120.18,119.85,120.08,191231.0,84.7184,84.9233,84.6901,84.8526,191231.0
2015-06-25 14:40:00,120.08,120.15,120.02,120.1,135872.0,84.8526,84.9021,84.8102,84.8668,135872.0
2015-06-25 14:50:00,120.1,120.16,119.95,120.12,183251.0,84.8668,84.9092,84.7608,84.8809,183251.0
2015-06-25 15:00:00,120.12,120.37,120.06,120.31,182679.0,84.8809,85.0576,84.8385,85.0152,182679.0
2015-06-25 15:10:00,120.3,120.32,120.11,120.16,151463.0,85.0081,85.0222,84.8738,84.9092,151463.0
2015-06-25 15:20:00,120.16,120.29,120.15,120.25,170076.0,84.9092,85.001,84.9021,84.9728,170076.0
2015-06-25 15:30:00,120.26,120.3,120.15,120.17,177944.0,84.9798,85.0081,84.9021,84.9162,177944.0
2015-06-25 15:40:00,120.18,120.37,120.17,120.3,322332.0,84.9233,85.0576,84.9162,85.0081,322332.0
2015-06-25 15:50:00,120.29,120.36,120.15,120.25,478380.0,85.001,85.0505,84.9021,84.9728,478380.0
2015-06-26 09:30:00,120.3,120.39,119.82,119.86,452985.0,85.0081,85.0717,84.6689,84.6972,452985.0
2015-06-26 09:40:00,119.84,120.09,119.36,119.94,230180.0,84.683,84.8597,84.3439,84.7537,230180.0
2015-06-26 09:50:00,119.97,120.05,119.46,120.05,210137.0,84.7749,84.8314,84.4145,84.8314,210137.0
2015-06-26 10:00:00,120.05,120.51,119.95,120.41,283186.0,84.8314,85.1565,84.7608,85.0858,283186.0
2015-06-26 10:10:00,120.43,120.61,120.0,120.12,223923.0,85.1,85.2272,84.7961,84.8809,223923.0
2015-06-26 10:20:00,120.13,120.28,119.96,120.28,123672.0,84.888,84.994,84.7678,84.994,123672.0
2015-06-26 10:30:00,120.28,120.34,120.04,120.29,131405.0,84.994,85.0364,84.8244,85.001,131405.0
2015-06-26 10:40:00,120.29,120.36,119.94,119.95,109148.0,85.001,85.0505,84.7537,84.7608,109148.0
2015-06-26 10:50:00,119.96,120.0,119.53,119.61,167314.0,84.7678,84.7961,84.464,84.5205,167314.0
2015-06-26 11:00:00,119.61,120.01,119.56,120.0,129995.0,84.5205,84.8032,84.4852,84.7961,129995.0
2015-06-26 11:10:00,120.01,120.15,119.88,119.89,129715.0,84.8032,84.9021,84.7113,84.7184,129715.0
2015-06-26 11:20:00,119.87,120.0,119.79,119.82,73226.0,84.7042,84.7961,84.6477,84.6689,73226.0
2015-06-26 11:30:00,119.83,119.95,119.6,119.74,98477.0,84.676,84.7608,84.5135,84.6124,98477.0
2015-06-26 11:40:00,119.75,119.8,119.51,119.62,152213.0,84.6194,84.6548,84.4499,84.5276,152213.0
2015-06-26 11:50:00,119.62,119.7,119.46,119.61,124711.0,84.5276,84.5841,84.4145,84.5205,124711.0
2015-06-26 12:00:00,119.58,119.68,119.5,119.62,62573.0,84.4993,84.57,84.4428,84.5276,62573.0
2015-06-26 12:10:00,119.66,119.93,119.61,119.93,48589.0,84.5558,84.7466,84.5205,84.7466,48589.0
2015-06-26 12:20:00,119.92,120.03,119.89,120.03,57768.0,84.7396,84.8173,84.7184,84.8173,57768.0
2015-06-26 12:30:00,120.02,120.03,119.55,119.57,64283.0,84.8102,84.8173,84.4781,84.4923,64283.0
2015-06-26 12:40:00,119.56,119.61,119.39,119.49,120273.0,84.4852,84.5205,84.3651,84.4357,120273.0
2015-06-26 12:50:00,119.48,119.5,118.89,118.97,275524.0,84.4287,84.4428,84.0117,84.0683,275524.0
2015-06-26 13:00:00,118.97,119.33,118.96,119.15,134429.0,84.0683,84.3227,84.0612,84.1955,134429.0
2015-06-26 13:10:00,119.12,119.17,118.93,118.97,125664.0,84.1743,84.2096,84.04,84.0683,125664.0
2015-06-26 13:20:00,118.99,119.2,118.91,119.19,73323.0,84.0824,84.2308,84.0259,84.2237,73323.0
2015-06-26 13:30:00,119.18,119.23,119.01,119.2,64492.0,84.2167,84.252,84.0965,84.2308,64492.0
2015-06-26 13:40:00,119.18,119.52,119.18,119.39,102153.0,84.2167,84.4569,84.2167,84.3651,102153.0
2015-06-26 13:50:00,119.38,119.56,119.31,119.48,95753.0,84.358,84.4852,84.3085,84.4287,95753.0
2015-06-26 14:00:00,119.46,119.46,119.24,119.31,114172.0,84.4145,84.4145,84.2591,84.3085,114172.0
2015-06-26 14:10:00,119.33,119.34,119.08,119.26,88046.0,84.3227,84.3297,84.146,84.2732,88046.0
2015-06-26 14:20:00,119.21,119.4,119.15,119.4,55831.0,84.2379,84.3721,84.1955,84.3721,55831.0
2015-06-26 14:30:00,119.37,119.56,119.34,119.54,85351.0,84.3509,84.4852,84.3297,84.4711,85351.0
2015-06-26 14:40:00,119.56,119.56,119.31,119.56,96584.0,84.4852,84.4852,84.3085,84.4852,96584.0
2015-06-26 14:50:00,119.56,119.65,119.5,119.58,71300.0,84.4852,84.5488,84.4428,84.4993,71300.0
2015-06-26 15:00:00,119.58,119.95,119.55,119.9,114010.0,84.4993,84.7608,84.4781,84.7254,114010.0
2015-06-26 15:10:00,119.9,120.0,119.8,119.84,135723.0,84.7254,84.7961,84.6548,84.683,135723.0
2015-06-26 15:20:00,119.83,119.9,119.73,119.87,103598.0,84.676,84.7254,84.6053,84.7042,103598.0
2015-06-26 15:30:00,119.87,119.95,119.72,119.78,214618.0,84.7042,84.7608,84.5982,84.6406,214618.0
2015-06-26 15:40:00,119.78,119.86,119.67,119.83,155308.0,84.6406,84.6972,84.5629,84.676,155308.0
2015-06-26 15:50:00,119.8,119.82,119.32,119.65,653220.0,84.6548,84.6689,84.3156,84.5488,653220.0
2015-06-29 09:30:00,117.9,118.19,117.01,118.08,883841.0,83.3122,83.5171,82.6833,83.4394,883841.0
2015-06-29 09:40:00,118.0,119.14,118.0,118.75,396426.0,83.3828,84.1884,83.3828,83.9128,396426.0
2015-06-29 09:50:00,118.71,118.81,118.18,118.31,227813.0,83.8845,83.9552,83.51,83.6019,227813.0
2015-06-29 10:00:00,118.38,118.42,118.13,118.18,286440.0,83.6514,83.6796,83.4747,83.51,286440.0
2015-06-29 10:10:00,118.15,118.73,118.11,118.26,180781.0,83.4888,83.8987,83.4606,83.5666,180781.0
2015-06-29 10:20:00,118.24,118.57,118.17,118.37,186240.0,83.5524,83.7856,83.503,83.6443,186240.0
2015-06-29 10:30:00,118.4,118.4,118.17,118.21,173658.0,83.6655,83.6655,83.503,83.5312,173658.0
2015-06-29 10:40:00,118.2,118.39,118.05,118.18,203644.0,83.5242,83.6584,83.4182,83.51,203644.0
2015-06-29 10:50:00,118.17,118.2,117.67,117.73,221066.0,83.503,83.5242,83.1496,83.192,221066.0
2015-06-29 11:00:00,117.72,117.82,117.53,117.58,294846.0,83.185,83.2556,83.0507,83.086,294846.0
2015-06-29 11:10:00,117.56,117.56,117.25,117.3,321814.0,83.0719,83.0719,82.8529,82.8882,321814.0
2015-06-29 11:20:00,117.28,117.46,117.24,117.39,300585.0,82.8741,83.0013,82.8458,82.9518,300585.0
2015-06-29 11:30:00,117.42,117.52,117.11,117.14,162466.0,82.973,83.0437,82.7539,82.7751,162466.0
2015-06-29 11:40:00,117.14,117.28,117.05,117.28,227640.0,82.7751,82.8741,82.7115,82.8741,227640.0
2015-06-29 11:50:00,117.27,117.48,117.23,117.39,166845.0,82.867,83.0154,82.8387,82.9518,166845.0
2015-06-29 12:00:00,117.38,117.65,117.31,117.61,112824.0,82.9447,83.1355,82.8953,83.1072,112824.0
2015-06-29 12:10:00,117.61,117.62,117.12,117.17,118288.0,83.1072,83.1143,82.761,82.7963,118288.0
2015-06-29 12:20:00,117.18,117.26,117.01,117.14,143672.0,82.8034,82.8599,82.6833,82.7751,143672.0
2015-06-29 12:30:00,117.14,117.27,117.05,117.08,121586.0,82.7751,82.867,82.7115,82.7327,121586.0
2015-06-29 12:40:00,117.07,117.2,117.04,117.04,114453.0,82.7257,82.8175,82.7045,82.7045,114453.0
2015-06-29 12:50:00,117.06,117.2,117.04,117.15,84417.0,82.7186,82.8175,82.7045,82.7822,84417.0
2015-06-29 13:00:00,117.14,117.18,116.85,117.02,218176.0,82.7751,82.8034,82.5702,82.6903,218176.0
2015-06-29 13:10:00,117.02,117.02,116.87,117.02,133437.0,82.6903,82.6903,82.5843,82.6903,133437.0
2015-06-29 13:20:00,117.02,117.12,116.97,117.01,96778.0,82.6903,82.761,82.655,82.6833,96778.0
2015-06-29 13:30:00,117.02,117.13,116.98,117.09,85135.0,82.6903,82.7681,82.6621,82.7398,85135.0
2015-06-29 13:40:00,117.1,117.1,116.83,116.95,196376.0,82.7469,82.7469,82.5561,82.6409,196376.0
2015-06-29 13:50:00,116.95,116.97,116.79,116.88,133200.0,82.6409,82.655,82.5278,82.5914,133200.0
2015-06-29 14:00:00,116.88,116.98,116.84,116.89,116004.0,82.5914,82.6621,82.5631,82.5985,116004.0
2015-06-29 14:10:00,116.9,116.92,116.62,116.84,180221.0,82.6055,82.6197,82.4077,82.5631,180221.0
2015-06-29 14:20:00,116.83,116.85,116.59,116.59,140282.0,82.5561,82.5702,82.3865,82.3865,140282.0
2015-06-29 14:30:00,116.58,116.59,116.3,116.52,321306.0,82.3794,82.3865,82.1816,82.337,321306.0
2015-06-29 14:40:00,116.52,116.78,116.41,116.66,263079.0,82.337,82.5207,82.2593,82.4359,263079.0
2015-06-29 14:50:00,116.66,116.71,116.44,116.48,155560.0,82.4359,82.4713,82.2805,82.3088,155560.0
2015-06-29 15:00:00,116.48,116.54,116.26,116.3,167460.0,82.3088,82.3511,82.1533,82.1816,167460.0
2015-06-29 15:10:00,116.3,116.47,116.11,116.35,324031.0,82.1816,82.3017,82.0473,82.2169,324031.0
2015-06-29 15:20:00,116.36,116.5,116.06,116.06,277781.0,82.224,82.3229,82.012,82.012,277781.0
2015-06-29 15:30:00,116.06,116.16,115.61,115.64,649842.0,82.012,82.0826,81.694,81.7152,649842.0
2015-06-29 15:40:00,115.64,115.72,115.44,115.65,594880.0,81.7152,81.7717,81.5739,81.7222,594880.0
2015-06-29 15:50:00,115.63,115.81,115.3,115.45,814671.0,81.7081,81.8353,81.4749,81.5809,814671.0
2015-06-30 09:30:00,117.29,117.99,117.11,117.75,977958.0,82.8811,83.3758,82.7539,83.2062,977958.0
2015-06-30 09:40:00,117.76,117.89,117.17,117.77,373464.0,83.2132,83.3051,82.7963,83.2203,373464.0
2015-06-30 09:50:00,117.79,118.3,117.73,117.93,463407.0,83.2344,83.5948,83.192,83.3334,463407.0
2015-06-30 10:00:00,117.85,117.99,117.68,117.7,321111.0,83.2768,83.3758,83.1567,83.1708,321111.0
2015-06-30 10:10:00,117.73,117.88,117.03,117.07,230399.0,83.192,83.298,82.6974,82.7257,230399.0
2015-06-30 10:20:00,117.08,117.53,116.81,117.5,291270.0,82.7327,83.0507,82.5419,83.0295,291270.0
2015-06-30 10:30:00,117.5,117.52,117.2,117.29,175622.0,83.0295,83.0437,82.8175,82.8811,175622.0
2015-06-30 10:40:00,117.29,117.35,116.89,116.95,172813.0,82.8811,82.9235,82.5985,82.6409,172813.0
2015-06-30 10:50:00,116.95,117.55,116.78,117.49,169166.0,82.6409,83.0649,82.5207,83.0225,169166.0
2015-06-30 11:00:00,117.52,117.8,117.45,117.75,160797.0,83.0437,83.2415,82.9942,83.2062,160797.0
2015-06-30 11:10:00,117.78,117.97,117.48,117.95,185325.0,83.2274,83.3616,83.0154,83.3475,185325.0
2015-06-30 11:20:00,117.92,118.1,117.57,117.59,183920.0,83.3263,83.4535,83.079,83.0931,183920.0
2015-06-30 11:30:00,117.6,117.68,117.29,117.42,117703.0,83.1002,83.1567,82.8811,82.973,117703.0
2015-06-30 11:40:00,117.43,117.52,117.34,117.47,85020.0,82.9801,83.0437,82.9165,83.0083,85020.0
2015-06-30 11:50:00,117.47,117.57,117.26,117.26,92045.0,83.0083,83.079,82.8599,82.8599,92045.0
2015-06-30 12:00:00,117.26,117.52,117.16,117.52,122091.0,82.8599,83.0437,82.7893,83.0437,122091.0
2015-06-30 12:10:00,117.53,117.54,117.19,117.28,86848.0,83.0507,83.0578,82.8105,82.8741,86848.0
2015-06-30 12:20:00,117.26,117.33,116.97,117.0,113075.0,82.8599,82.9094,82.655,82.6762,113075.0
2015-06-30 12:30:00,117.0,117.12,116.89,116.98,81571.0,82.6762,82.761,82.5985,82.6621,81571.0
2015-06-30 12:40:00,117.0,117.18,116.86,116.92,135968.0,82.6762,82.8034,82.5773,82.6197,135968.0
2015-06-30 12:50:00,116.94,117.2,116.85,117.2,145081.0,82.6338,82.8175,82.5702,82.8175,145081.0
2015-06-30 13:00:00,117.19,117.37,117.0,117.08,102628.0,82.8105,82.9377,82.6762,82.7327,102628.0
2015-06-30 13:10:00,117.09,117.15,116.89,117.04,89625.0,82.7398,82.7822,82.5985,82.7045,89625.0
2015-06-30 13:20:00,117.07,117.3,117.0,117.25,109597.0,82.7257,82.8882,82.6762,82.8529,109597.0
2015-06-30 13:30:00,117.26,117.52,117.23,117.47,182647.0,82.8599,83.0437,82.8387,83.0083,182647.0
2015-06-30 13:40:00,117.47,117.55,117.37,117.45,160503.0,83.0083,83.0649,82.9377,82.9942,160503.0
2015-06-30 13:50:00,117.43,117.67,117.42,117.48,339624.0,82.9801,83.1496,82.973,83.0154,339624.0
2015-06-30 14:00:00,117.49,117.95,117.44,117.87,218494.0,83.0225,83.3475,82.9871,83.291,218494.0
2015-06-30 14:10:00,117.87,117.93,117.57,117.67,193819.0,83.291,83.3334,83.079,83.1496,193819.0
2015-06-30 14:20:00,117.68,117.73,117.29,117.36,218994.0,83.1567,83.192,82.8811,82.9306,218994.0
2015-06-30 14:30:00,117.39,117.59,117.22,117.5,127354.0,82.9518,83.0931,82.8317,83.0295,127354.0
2015-06-30 14:40:00,117.47,117.47,117.13,117.44,216027.0,83.0083,83.0083,82.7681,82.9871,216027.0
2015-06-30 14:50:00,117.42,117.46,117.16,117.22,164954.0,82.973,83.0013,82.7893,82.8317,164954.0
2015-06-30 15:00:00,117.23,117.34,116.99,117.04,213362.0,82.8387,82.9165,82.6691,82.7045,213362.0
2015-06-30 15:10:00,117.03,117.17,116.88,116.93,263928.0,82.6974,82.7963,82.5914,82.6267,263928.0
2015-06-30 15:20:00,116.92,117.19,116.89,117.14,214094.0,82.6197,82.8105,82.5985,82.7751,214094.0
2015-06-30 15:30:00,117.14,117.39,117.11,117.29,217673.0,82.7751,82.9518,82.7539,82.8811,217673.0
2015-06-30 15:40:00,117.3,117.5,117.15,117.5,277860.0,82.8882,83.0295,82.7822,83.0295,277860.0
2015-06-30 15:50:00,117.26,117.5,117.06,117.13,752331.0,82.8599,83.0295,82.7186,82.7681,752331.0
2015-07-01 09:30:00,118.11,118.6,117.75,118.45,491428.0,83.4606,83.8068,83.2062,83.7008,491428.0
2015-07-01 09:40:00,118.46,118.49,117.33,117.55,353605.0,83.7079,83.7291,82.9094,83.0649,353605.0
2015-07-01 09:50:00,117.56,117.79,117.53,117.74,278171.0,83.0719,83.2344,83.0507,83.1991,278171.0
2015-07-01 10:00:00,117.74,117.81,117.34,117.49,250213.0,83.1991,83.2486,82.9165,83.0225,250213.0
2015-07-01 10:10:00,117.52,117.57,117.1,117.16,217510.0,83.0437,83.079,82.7469,82.7893,217510.0
2015-07-01 10:20:00,117.16,117.39,117.11,117.25,233720.0,82.7893,82.9518,82.7539,82.8529,233720.0
2015-07-01 10:30:00,117.26,117.3,116.9,117.15,198812.0,82.8599,82.8882,82.6055,82.7822,198812.0
2015-07-01 10:40:00,117.14,117.16,116.68,116.77,273384.0,82.7751,82.7893,82.4501,82.5137,273384.0
2015-07-01 10:50:00,116.77,116.8,116.56,116.69,254599.0,82.5137,82.5349,82.3653,82.4571,254599.0
2015-07-01 11:00:00,116.7,116.78,116.64,116.73,160642.0,82.4642,82.5207,82.4218,82.4854,160642.0
2015-07-01 11:10:00,116.75,116.97,116.74,116.91,208974.0,82.4995,82.655,82.4925,82.6126,208974.0
2015-07-01 11:20:00,116.93,116.93,116.51,116.53,168696.0,82.6267,82.6267,82.33,82.3441,168696.0
2015-07-01 11:30:00,116.53,116.61,116.17,116.25,191579.0,82.3441,82.4006,82.0897,82.1462,191579.0
2015-07-01 11:40:00,116.25,116.45,116.23,116.41,163882.0,82.1462,82.2876,82.1321,82.2593,163882.0
2015-07-01 11:50:00,116.39,116.45,116.23,116.27,165030.0,82.2452,82.2876,82.1321,82.1604,165030.0
2015-07-01 12:00:00,116.26,116.4,116.12,116.26,142016.0,82.1533,82.2522,82.0544,82.1533,142016.0
2015-07-01 12:10:00,116.28,116.29,116.15,116.2,91624.0,82.1674,82.1745,82.0756,82.1109,91624.0
2015-07-01 12:20:00,116.2,116.22,116.0,116.16,153851.0,82.1109,82.125,81.9696,82.0826,153851.0
2015-07-01 12:30:00,116.17,116.32,116.11,116.25,63359.0,82.0897,82.1957,82.0473,82.1462,63359.0
2015-07-01 12:40:00,116.25,116.25,115.96,116.07,123622.0,82.1462,82.1462,81.9413,82.019,123622.0
2015-07-01 12:50:00,116.07,116.07,115.9,115.95,155254.0,82.019,82.019,81.8989,81.9342,155254.0
2015-07-01 13:00:00,115.96,116.03,115.86,115.9,184770.0,81.9413,81.9908,81.8706,81.8989,184770.0
2015-07-01 13:10:00,115.92,115.99,115.86,115.93,146321.0,81.913,81.9625,81.8706,81.9201,146321.0
2015-07-01 13:20:00,115.93,116.07,115.78,115.85,201905.0,81.9201,82.019,81.8141,81.8636,201905.0
2015-07-01 13:30:00,115.86,115.96,115.77,115.84,158894.0,81.8706,81.9413,81.807,81.8565,158894.0
2015-07-01 13:40:00,115.84,116.02,115.84,115.97,131741.0,81.8565,81.9837,81.8565,81.9484,131741.0
2015-07-01 13:50:00,115.96,115.98,115.55,115.69,172588.0,81.9413,81.9554,81.6516,81.7505,172588.0
2015-07-01 14:00:00,115.69,115.75,115.56,115.61,139071.0,81.7505,81.7929,81.6586,81.694,139071.0
2015-07-01 14:10:00,115.6,115.71,115.55,115.65,181006.0,81.6869,81.7646,81.6516,81.7222,181006.0
2015-07-01 14:20:00,115.64,115.65,115.45,115.61,249364.0,81.7152,81.7222,81.5809,81.694,249364.0
2015-07-01 14:30:00,115.61,115.62,115.47,115.53,193865.0,81.694,81.701,81.5951,81.6374,193865.0
2015-07-01 14:40:00,115.53,115.73,115.5,115.65,245457.0,81.6374,81.7788,81.6163,81.7222,245457.0
2015-07-01 14:50:00,115.65,115.65,115.4,115.52,258853.0,81.7222,81.7222,81.5456,81.6304,258853.0
2015-07-01 15:00:00,115.53,115.81,115.52,115.68,196352.0,81.6374,81.8353,81.6304,81.7434,196352.0
2015-07-01 15:10:00,115.69,115.76,115.63,115.68,214118.0,81.7505,81.8,81.7081,81.7434,214118.0
2015-07-01 15:20:00,115.69,115.77,115.6,115.7,257255.0,81.7505,81.807,81.6869,81.7576,257255.0
2015-07-01 15:30:00,115.7,115.79,115.62,115.79,368341.0,81.7576,81.8212,81.701,81.8212,368341.0
2015-07-01 15:40:00,115.8,115.98,115.74,115.96,194458.0,81.8282,81.9554,81.7858,81.9413,194458.0
2015-07-01 15:50:00,116.03,116.39,115.96,116.01,831279.0,81.9908,82.2452,81.9413,81.9766,831279.0
2015-07-02 09:30:00,116.33,116.49,116.02,116.2,409083.0,82.2028,82.3158,81.9837,82.1109,409083.0
2015-07-02 09:40:00,116.2,116.21,115.54,115.54,264576.0,82.1109,82.118,81.6445,81.6445,264576.0
2015-07-02 09:50:00,115.54,115.72,115.11,115.2,291472.0,81.6445,81.7717,81.3407,81.4043,291472.0
2015-07-02 10:00:00,115.2,115.62,115.18,115.42,260333.0,81.4043,81.701,81.3901,81.5597,260333.0
2015-07-02 10:10:00,115.43,115.64,115.43,115.54,267044.0,81.5668,81.7152,81.5668,81.6445,267044.0
2015-07-02 10:20:00,115.53,115.81,115.53,115.75,180860.0,81.6374,81.8353,81.6374,81.7929,180860.0
2015-07-02 10:30:00,115.76,115.77,115.4,115.42,188665.0,81.8,81.807,81.5456,81.5597,188665.0
2015-07-02 10:40:00,115.41,115.46,115.27,115.27,140025.0,81.5527,81.588,81.4537,81.4537,140025.0
2015-07-02 10:50:00,115.27,115.5,115.21,115.37,109629.0,81.4537,81.6163,81.4113,81.5244,109629.0
2015-07-02 11:00:00,115.37,115.37,115.15,115.23,180658.0,81.5244,81.5244,81.3689,81.4255,180658.0
2015-07-02 11:10:00,115.21,115.33,115.16,115.27,161322.0,81.4113,81.4961,81.376,81.4537,161322.0
2015-07-02 11:20:00,115.26,115.55,115.24,115.48,173510.0,81.4467,81.6516,81.4325,81.6021,173510.0
2015-07-02 11:30:00,115.47,115.5,115.22,115.29,189170.0,81.5951,81.6163,81.4184,81.4679,189170.0
2015-07-02 11:40:00,115.29,115.35,115.21,115.26,105674.0,81.4679,81.5103,81.4113,81.4467,105674.0
2015-07-02 11:50:00,115.27,115.35,115.13,115.3,259107.0,81.4537,81.5103,81.3548,81.4749,259107.0
2015-07-02 12:00:00,115.29,115.43,115.2,115.37,113429.0,81.4679,81.5668,81.4043,81.5244,113429.0
2015-07-02 12:10:00,115.37,115.39,115.22,115.24,91741.0,81.5244,81.5385,81.4184,81.4325,91741.0
2015-07-02 12:20:00,115.26,115.29,115.14,115.18,80324.0,81.4467,81.4679,81.3619,81.3901,80324.0
2015-07-02 12:30:00,115.19,115.28,115.11,115.11,80621.0,81.3972,81.4608,81.3407,81.3407,80621.0
2015-07-02 12:40:00,115.11,115.21,115.06,115.19,90590.0,81.3407,81.4113,81.3053,81.3972,90590.0
2015-07-02 12:50:00,115.2,115.31,115.13,115.26,103669.0,81.4043,81.482,81.3548,81.4467,103669.0
2015-07-02 13:00:00,115.25,115.26,114.91,115.03,237976.0,81.4396,81.4467,81.1993,81.2841,237976.0
2015-07-02 13:10:00,115.03,115.09,114.98,115.03,102080.0,81.2841,81.3265,81.2488,81.2841,102080.0
2015-07-02 13:20:00,115.02,115.2,114.99,115.15,78927.0,81.2771,81.4043,81.2559,81.3689,78927.0
2015-07-02 13:30:00,115.15,115.23,115.11,115.15,105349.0,81.3689,81.4255,81.3407,81.3689,105349.0
2015-07-02 13:40:00,115.18,115.2,115.09,115.13,101993.0,81.3901,81.4043,81.3265,81.3548,101993.0
2015-07-02 13:50:00,115.13,115.15,115.0,115.04,88642.0,81.3548,81.3689,81.2629,81.2912,88642.0
2015-07-02 14:00:00,115.03,115.1,114.91,115.05,130555.0,81.2841,81.3336,81.1993,81.2983,130555.0
2015-07-02 14:10:00,115.06,115.09,114.99,115.04,71161.0,81.3053,81.3265,81.2559,81.2912,71161.0
2015-07-02 14:20:00,115.04,115.14,115.02,115.07,146817.0,81.2912,81.3619,81.2771,81.3124,146817.0
2015-07-02 14:30:00,115.07,115.11,115.02,115.1,107414.0,81.3124,81.3407,81.2771,81.3336,107414.0
2015-07-02 14:40:00,115.11,115.13,115.05,115.08,165389.0,81.3407,81.3548,81.2983,81.3195,165389.0
2015-07-02 14:50:00,115.09,115.11,115.0,115.09,214492.0,81.3265,81.3407,81.2629,81.3265,214492.0
2015-07-02 15:00:00,115.1,115.14,115.01,115.08,183704.0,81.3336,81.3619,81.27,81.3195,183704.0
2015-07-02 15:10:00,115.09,115.12,115.01,115.12,167990.0,81.3265,81.3477,81.27,81.3477,167990.0
2015-07-02 15:20:00,115.11,115.33,115.11,115.22,227571.0,81.3407,81.4961,81.3407,81.4184,227571.0
2015-07-02 15:30:00,115.22,115.23,115.06,115.2,236473.0,81.4184,81.4255,81.3053,81.4043,236473.0
2015-07-02 15:40:00,115.2,115.26,115.12,115.21,378619.0,81.4043,81.4467,81.3477,81.4113,378619.0
2015-07-02 15:50:00,115.22,115.37,114.96,115.02,658515.0,81.4184,81.5244,81.2347,81.2771,658515.0
2015-07-06 09:30:00,114.46,114.87,114.12,114.4,690368.0,80.8814,81.1711,80.6411,80.839,690368.0
2015-07-06 09:40:00,114.41,114.95,114.41,114.86,276788.0,80.846,81.2276,80.846,81.164,276788.0
2015-07-06 09:50:00,114.87,115.45,114.85,115.26,447655.0,81.1711,81.5809,81.1569,81.4467,447655.0
2015-07-06 10:00:00,115.25,115.4,114.95,115.29,209895.0,81.4396,81.5456,81.2276,81.4679,209895.0
2015-07-06 10:10:00,115.25,115.82,115.23,115.51,473430.0,81.4396,81.8424,81.4255,81.6233,473430.0
2015-07-06 10:20:00,115.52,115.7,115.38,115.63,206891.0,81.6304,81.7576,81.5315,81.7081,206891.0
2015-07-06 10:30:00,115.66,115.89,115.55,115.8,212288.0,81.7293,81.8918,81.6516,81.8282,212288.0
2015-07-06 10:40:00,115.8,116.34,115.67,116.16,425435.0,81.8282,82.2098,81.7364,82.0826,425435.0
2015-07-06 10:50:00,116.15,116.19,115.91,115.94,197077.0,82.0756,82.1038,81.906,81.9272,197077.0
2015-07-06 11:00:00,115.96,116.11,115.96,116.02,144156.0,81.9413,82.0473,81.9413,81.9837,144156.0
2015-07-06 11:10:00,116.03,116.08,115.82,115.89,139879.0,81.9908,82.0261,81.8424,81.8918,139879.0
2015-07-06 11:20:00,115.89,116.0,115.77,115.83,191712.0,81.8918,81.9696,81.807,81.8494,191712.0
2015-07-06 11:30:00,115.83,115.92,115.6,115.92,131749.0,81.8494,81.913,81.6869,81.913,131749.0
2015-07-06 11:40:00,115.92,116.12,115.92,116.12,164875.0,81.913,82.0544,81.913,82.0544,164875.0
2015-07-06 11:50:00,116.12,116.14,115.97,116.04,122817.0,82.0544,82.0685,81.9484,81.9978,122817.0
2015-07-06 12:00:00,116.03,116.13,115.98,116.06,118882.0,81.9908,82.0614,81.9554,82.012,118882.0
2015-07-06 12:10:00,116.07,116.44,116.04,116.26,205321.0,82.019,82.2805,81.9978,82.1533,205321.0
2015-07-06 12:20:00,116.26,116.42,116.18,116.42,145363.0,82.1533,82.2664,82.0968,82.2664,145363.0
2015-07-06 12:30:00,116.42,116.43,116.2,116.26,160358.0,82.2664,82.2734,82.1109,82.1533,160358.0
2015-07-06 12:40:00,116.26,116.31,116.15,116.2,94040.0,82.1533,82.1886,82.0756,82.1109,94040.0
2015-07-06 12:50:00,116.19,116.23,116.12,116.13,59738.0,82.1038,82.1321,82.0544,82.0614,59738.0
2015-07-06 13:00:00,116.12,116.21,116.12,116.15,82593.0,82.0544,82.118,82.0544,82.0756,82593.0
2015-07-06 13:10:00,116.17,116.21,115.66,115.67,107129.0,82.0897,82.118,81.7293,81.7364,107129.0
2015-07-06 13:20:00,115.68,115.84,115.63,115.72,141697.0,81.7434,81.8565,81.7081,81.7717,141697.0
2015-07-06 13:30:00,115.71,115.77,115.6,115.63,86920.0,81.7646,81.807,81.6869,81.7081,86920.0
2015-07-06 13:40:00,115.63,115.63,115.4,115.4,138748.0,81.7081,81.7081,81.5456,81.5456,138748.0
2015-07-06 13:50:00,115.4,115.47,115.29,115.35,123284.0,81.5456,81.5951,81.4679,81.5103,123284.0
2015-07-06 14:00:00,115.35,115.39,115.14,115.27,142975.0,81.5103,81.5385,81.3619,81.4537,142975.0
2015-07-06 14:10:00,115.27,115.42,115.25,115.27,107163.0,81.4537,81.5597,81.4396,81.4537,107163.0
2015-07-06 14:20:00,115.29,115.33,115.08,115.14,132516.0,81.4679,81.4961,81.3195,81.3619,132516.0
2015-07-06 14:30:00,115.12,115.24,115.06,115.16,119616.0,81.3477,81.4325,81.3053,81.376,119616.0
2015-07-06 14:40:00,115.17,115.24,115.05,115.23,98537.0,81.3831,81.4325,81.2983,81.4255,98537.0
2015-07-06 14:50:00,115.22,115.31,115.14,115.19,72212.0,81.4184,81.482,81.3619,81.3972,72212.0
2015-07-06 15:00:00,115.18,115.26,115.14,115.25,89558.0,81.3901,81.4467,81.3619,81.4396,89558.0
2015-07-06 15:10:00,115.25,115.42,115.23,115.31,187294.0,81.4396,81.5597,81.4255,81.482,187294.0
2015-07-06 15:20:00,115.32,115.47,115.3,115.37,150232.0,81.4891,81.5951,81.4749,81.5244,150232.0
2015-07-06 15:30:00,115.38,115.69,115.37,115.61,232434.0,81.5315,81.7505,81.5244,81.694,232434.0
2015-07-06 15:40:00,115.64,115.68,115.49,115.63,225726.0,81.7152,81.7434,81.6092,81.7081,225726.0
2015-07-06 15:50:00,115.63,115.94,115.58,115.59,732749.0,81.7081,81.9272,81.6728,81.6798,732749.0
2015-07-07 09:30:00,116.17,116.42,115.55,115.77,382770.0,82.0897,82.2664,81.6516,81.807,382770.0
2015-07-07 09:40:00,115.78,115.8,115.26,115.29,213665.0,81.8141,81.8282,81.4467,81.4679,213665.0
2015-07-07 09:50:00,115.26,115.45,115.04,115.09,214577.0,81.4467,81.5809,81.2912,81.3265,214577.0
2015-07-07 10:00:00,115.07,115.12,114.54,114.65,300040.0,81.3124,81.3477,80.9379,81.0156,300040.0
2015-07-07 10:10:00,114.65,114.95,114.43,114.61,258306.0,81.0156,81.2276,80.8602,80.9873,258306.0
2015-07-07 10:20:00,114.59,114.85,114.42,114.63,222632.0,80.9732,81.1569,80.8531,81.0015,222632.0
2015-07-07 10:30:00,114.63,114.64,113.73,113.84,357381.0,81.0015,81.0085,80.3655,80.4432,357381.0
2015-07-07 10:40:00,113.85,113.96,113.17,113.86,453270.0,80.4503,80.528,79.9698,80.4574,453270.0
2015-07-07 10:50:00,113.89,114.1,113.7,113.79,263449.0,80.4786,80.627,80.3443,80.4079,263449.0
2015-07-07 11:00:00,113.8,113.81,113.52,113.6,135091.0,80.415,80.422,80.2171,80.2736,135091.0
2015-07-07 11:10:00,113.64,113.86,113.49,113.53,187097.0,80.3019,80.4574,80.1959,80.2242,187097.0
2015-07-07 11:20:00,113.5,113.61,113.25,113.34,169482.0,80.203,80.2807,80.0263,80.0899,169482.0
2015-07-07 11:30:00,113.32,113.75,113.13,113.72,226914.0,80.0758,80.3796,79.9415,80.3584,226914.0
2015-07-07 11:40:00,113.7,113.86,113.62,113.69,161670.0,80.3443,80.4574,80.2878,80.3372,161670.0
2015-07-07 11:50:00,113.67,114.1,113.52,114.0,206953.0,80.3231,80.627,80.2171,80.5563,206953.0
2015-07-07 12:00:00,114.0,114.02,113.62,113.63,163412.0,80.5563,80.5704,80.2878,80.2948,163412.0
2015-07-07 12:10:00,113.64,113.65,113.4,113.54,134188.0,80.3019,80.309,80.1323,80.2312,134188.0
2015-07-07 12:20:00,113.56,113.72,113.55,113.6,116800.0,80.2454,80.3584,80.2383,80.2736,116800.0
2015-07-07 12:30:00,113.58,114.06,113.57,114.06,113634.0,80.2595,80.5987,80.2524,80.5987,113634.0
2015-07-07 12:40:00,114.06,114.32,114.01,114.24,166765.0,80.5987,80.7824,80.5634,80.7259,166765.0
2015-07-07 12:50:00,114.26,114.6,114.22,114.43,143104.0,80.74,80.9803,80.7118,80.8602,143104.0
2015-07-07 13:00:00,114.46,114.54,114.15,114.37,114683.0,80.8814,80.9379,80.6623,80.8178,114683.0
2015-07-07 13:10:00,114.37,114.61,114.26,114.35,167064.0,80.8178,80.9873,80.74,80.8036,167064.0
2015-07-07 13:20:00,114.34,114.53,114.17,114.49,123934.0,80.7966,80.9308,80.6764,80.9025,123934.0
2015-07-07 13:30:00,114.5,114.61,114.41,114.54,78772.0,80.9096,80.9873,80.846,80.9379,78772.0
2015-07-07 13:40:00,114.53,114.71,114.44,114.64,102209.0,80.9308,81.058,80.8672,81.0085,102209.0
2015-07-07 13:50:00,114.67,114.67,114.51,114.63,149029.0,81.0297,81.0297,80.9167,81.0015,149029.0
2015-07-07 14:00:00,114.64,114.69,114.55,114.56,87165.0,81.0085,81.0439,80.9449,80.952,87165.0
2015-07-07 14:10:00,114.57,114.65,114.25,114.28,137094.0,80.9591,81.0156,80.733,80.7542,137094.0
2015-07-07 14:20:00,114.29,114.37,114.05,114.34,113288.0,80.7612,80.8178,80.5916,80.7966,113288.0
2015-07-07 14:30:00,114.33,114.62,114.3,114.59,150969.0,80.7895,80.9944,80.7683,80.9732,150969.0
2015-07-07 14:40:00,114.6,115.11,114.58,114.91,178647.0,80.9803,81.3407,80.9661,81.1993,178647.0
2015-07-07 14:50:00,114.9,115.34,114.85,115.21,152746.0,81.1923,81.5032,81.1569,81.4113,152746.0
2015-07-07 15:00:00,115.22,115.39,114.93,115.12,207107.0,81.4184,81.5385,81.2135,81.3477,207107.0
2015-07-07 15:10:00,115.12,115.27,115.03,115.21,233357.0,81.3477,81.4537,81.2841,81.4113,233357.0
2015-07-07 15:20:00,115.21,115.25,115.03,115.07,310129.0,81.4113,81.4396,81.2841,81.3124,310129.0
2015-07-07 15:30:00,115.06,115.28,115.05,115.14,264665.0,81.3053,81.4608,81.2983,81.3619,264665.0
2015-07-07 15:40:00,115.13,115.19,114.97,115.18,249718.0,81.3548,81.3972,81.2417,81.3901,249718.0
2015-07-07 15:50:00,115.17,115.4,115.12,115.13,417864.0,81.3831,81.5456,81.3477,81.3548,417864.0
2015-07-08 09:30:00,114.25,114.41,113.8,114.12,361468.0,80.733,80.846,80.415,80.6411,361468.0
2015-07-08 09:40:00,114.02,114.15,113.58,113.67,289931.0,80.5704,80.6623,80.2595,80.3231,289931.0
2015-07-08 09:50:00,113.6,113.77,113.31,113.53,243483.0,80.2736,80.3938,80.0687,80.2242,243483.0
2015-07-08 10:00:00,113.59,113.62,113.13,113.49,400601.0,80.2666,80.2878,79.9415,80.1959,400601.0
2015-07-08 10:10:00,113.5,113.6,113.3,113.5,177691.0,80.203,80.2736,80.0617,80.203,177691.0
2015-07-08 10:20:00,113.5,113.68,113.27,113.35,252833.0,80.203,80.3302,80.0405,80.097,252833.0
2015-07-08 10:30:00,113.33,113.34,113.03,113.3,316360.0,80.0829,80.0899,79.8709,80.0617,316360.0
2015-07-08 10:40:00,113.29,113.72,113.28,113.64,250091.0,80.0546,80.3584,80.0475,80.3019,250091.0
2015-07-08 10:50:00,113.65,114.15,113.64,113.91,259651.0,80.309,80.6623,80.3019,80.4927,259651.0
2015-07-08 11:00:00,113.94,114.01,113.54,113.55,147970.0,80.5139,80.5634,80.2312,80.2383,147970.0
2015-07-08 11:10:00,113.56,113.73,113.36,113.46,175314.0,80.2454,80.3655,80.1041,80.1747,175314.0
2015-07-08 11:20:00,113.45,113.75,113.44,113.61,161880.0,80.1676,80.3796,80.1606,80.2807,161880.0
2015-07-08 11:30:00,113.63,114.03,113.53,113.66,180902.0,80.2948,80.5775,80.2242,80.316,180902.0
2015-07-08 11:40:00,113.68,113.7,113.32,113.42,112426.0,80.3302,80.3443,80.0758,80.1465,112426.0
2015-07-08 11:50:00,113.42,113.43,113.03,113.3,123555.0,80.1465,80.1535,79.8709,80.0617,123555.0
2015-07-08 12:00:00,113.3,113.42,113.2,113.27,145091.0,80.0617,80.1465,79.991,80.0405,145091.0
2015-07-08 12:10:00,113.25,113.29,113.07,113.21,100850.0,80.0263,80.0546,79.8991,79.9981,100850.0
2015-07-08 12:20:00,113.19,113.44,113.19,113.37,76319.0,79.9839,80.1606,79.9839,80.1111,76319.0
2015-07-08 12:30:00,113.35,113.36,113.11,113.18,97903.0,80.097,80.1041,79.9274,79.9769,97903.0
2015-07-08 12:40:00,113.2,113.27,113.06,113.14,58256.0,79.991,80.0405,79.8921,79.9486,58256.0
2015-07-08 12:50:00,113.17,113.63,113.16,113.55,118931.0,79.9698,80.2948,79.9627,80.2383,118931.0
2015-07-08 13:00:00,113.55,113.55,113.27,113.28,77469.0,80.2383,80.2383,80.0405,80.0475,77469.0
2015-07-08 13:10:00,113.28,113.6,113.28,113.44,108777.0,80.0475,80.2736,80.0475,80.1606,108777.0
2015-07-08 13:20:00,113.44,113.46,113.23,113.44,88179.0,80.1606,80.1747,80.0122,80.1606,88179.0
2015-07-08 13:30:00,113.44,113.47,113.28,113.4,64802.0,80.1606,80.1818,80.0475,80.1323,64802.0
2015-07-08 13:40:00,113.4,113.6,113.39,113.6,91759.0,80.1323,80.2736,80.1253,80.2736,91759.0
2015-07-08 13:50:00,113.58,113.64,113.49,113.53,87956.0,80.2595,80.3019,80.1959,80.2242,87956.0
2015-07-08 14:00:00,113.54,113.55,113.05,113.18,188341.0,80.2312,80.2383,79.885,79.9769,188341.0
2015-07-08 14:10:00,113.17,113.36,113.08,113.1,106162.0,79.9698,80.1041,79.9062,79.9203,106162.0
2015-07-08 14:20:00,113.1,113.34,113.05,113.33,135575.0,79.9203,80.0899,79.885,80.0829,135575.0
2015-07-08 14:30:00,113.33,113.33,112.65,112.79,363407.0,80.0829,80.0829,79.6023,79.7013,363407.0
2015-07-08 14:40:00,112.79,112.86,112.47,112.52,181849.0,79.7013,79.7507,79.4751,79.5105,181849.0
2015-07-08 14:50:00,112.52,112.96,112.41,112.78,256119.0,79.5105,79.8214,79.4328,79.6942,256119.0
2015-07-08 15:00:00,112.76,113.18,112.76,113.14,271828.0,79.6801,79.9769,79.6801,79.9486,271828.0
2015-07-08 15:10:00,113.14,113.51,113.12,113.2,276772.0,79.9486,80.21,79.9345,79.991,276772.0
2015-07-08 15:20:00,113.21,113.39,113.0,113.06,307232.0,79.9981,80.1253,79.8497,79.8921,307232.0
2015-07-08 15:30:00,113.06,113.35,113.01,113.07,337488.0,79.8921,80.097,79.8567,79.8991,337488.0
2015-07-08 15:40:00,113.07,113.3,112.93,113.11,374194.0,79.8991,80.0617,79.8002,79.9274,374194.0
2015-07-08 15:50:00,113.1,113.18,112.89,112.94,567773.0,79.9203,79.9769,79.7719,79.8073,567773.0
2015-07-09 09:30:00,114.4,114.75,114.18,114.3,577324.0,80.839,81.0863,80.6835,80.7683,577324.0
2015-07-09 09:40:00,114.31,114.35,114.06,114.2,285006.0,80.7754,80.8036,80.5987,80.6976,285006.0
2015-07-09 09:50:00,114.22,114.4,114.1,114.3,330644.0,80.7118,80.839,80.627,80.7683,330644.0
2015-07-09 10:00:00,114.28,114.43,114.07,114.18,268227.0,80.7542,80.8602,80.6058,80.6835,268227.0
2015-07-09 10:10:00,114.16,114.21,113.78,113.87,328506.0,80.6694,80.7047,80.4008,80.4644,328506.0
2015-07-09 10:20:00,113.87,113.95,113.52,113.56,224443.0,80.4644,80.521,80.2171,80.2454,224443.0
2015-07-09 10:30:00,113.56,113.83,113.44,113.68,228114.0,80.2454,80.4362,80.1606,80.3302,228114.0
2015-07-09 10:40:00,113.66,113.95,113.57,113.91,181418.0,80.316,80.521,80.2524,80.4927,181418.0
2015-07-09 10:50:00,113.91,114.01,113.81,113.92,285714.0,80.4927,80.5634,80.422,80.4998,285714.0
2015-07-09 11:00:00,113.91,114.05,113.81,114.01,213925.0,80.4927,80.5916,80.422,80.5634,213925.0
2015-07-09 11:10:00,114.03,114.09,113.89,113.99,158550.0,80.5775,80.6199,80.4786,80.5492,158550.0
2015-07-09 11:20:00,114.0,114.0,113.77,113.79,119519.0,80.5563,80.5563,80.3938,80.4079,119519.0
2015-07-09 11:30:00,113.8,113.96,113.79,113.92,104869.0,80.415,80.528,80.4079,80.4998,104869.0
2015-07-09 11:40:00,113.92,113.97,113.84,113.86,111293.0,80.4998,80.5351,80.4432,80.4574,111293.0
2015-07-09 11:50:00,113.86,113.97,113.7,113.73,95519.0,80.4574,80.5351,80.3443,80.3655,95519.0
2015-07-09 12:00:00,113.73,113.94,113.65,113.76,87338.0,80.3655,80.5139,80.309,80.3867,87338.0
2015-07-09 12:10:00,113.74,113.89,113.69,113.87,126309.0,80.3726,80.4786,80.3372,80.4644,126309.0
2015-07-09 12:20:00,113.88,113.93,113.82,113.87,55667.0,80.4715,80.5068,80.4291,80.4644,55667.0
2015-07-09 12:30:00,113.88,113.96,113.85,113.89,82215.0,80.4715,80.528,80.4503,80.4786,82215.0
2015-07-09 12:40:00,113.88,113.98,113.82,113.86,213237.0,80.4715,80.5422,80.4291,80.4574,213237.0
2015-07-09 12:50:00,113.86,113.97,113.85,113.87,102661.0,80.4574,80.5351,80.4503,80.4644,102661.0
2015-07-09 13:00:00,113.9,113.95,113.74,113.84,90907.0,80.4856,80.521,80.3726,80.4432,90907.0
2015-07-09 13:10:00,113.85,113.91,113.71,113.75,68209.0,80.4503,80.4927,80.3514,80.3796,68209.0
2015-07-09 13:20:00,113.75,113.89,113.61,113.77,69574.0,80.3796,80.4786,80.2807,80.3938,69574.0
2015-07-09 13:30:00,113.78,113.97,113.73,113.91,106606.0,80.4008,80.5351,80.3655,80.4927,106606.0
2015-07-09 13:40:00,113.9,114.0,113.86,114.0,109125.0,80.4856,80.5563,80.4574,80.5563,109125.0
2015-07-09 13:50:00,113.98,114.02,113.87,114.0,75779.0,80.5422,80.5704,80.4644,80.5563,75779.0
2015-07-09 14:00:00,114.0,114.05,113.83,113.85,91346.0,80.5563,80.5916,80.4362,80.4503,91346.0
2015-07-09 14:10:00,113.86,113.94,113.73,113.76,65240.0,80.4574,80.5139,80.3655,80.3867,65240.0
2015-07-09 14:20:00,113.76,113.82,113.63,113.74,95188.0,80.3867,80.4291,80.2948,80.3726,95188.0
2015-07-09 14:30:00,113.74,113.85,113.6,113.82,114905.0,80.3726,80.4503,80.2736,80.4291,114905.0
2015-07-09 14:40:00,113.81,113.94,113.72,113.75,89592.0,80.422,80.5139,80.3584,80.3796,89592.0
2015-07-09 14:50:00,113.76,114.02,113.76,113.89,196106.0,80.3867,80.5704,80.3867,80.4786,196106.0
2015-07-09 15:00:00,113.9,113.98,113.8,113.91,152785.0,80.4856,80.5422,80.415,80.4927,152785.0
2015-07-09 15:10:00,113.91,114.04,113.85,113.9,199548.0,80.4927,80.5846,80.4503,80.4856,199548.0
2015-07-09 15:20:00,113.9,113.97,113.75,113.79,129631.0,80.4856,80.5351,80.3796,80.4079,129631.0
2015-07-09 15:30:00,113.77,113.88,113.65,113.8,124210.0,80.3938,80.4715,80.309,80.415,124210.0
2015-07-09 15:40:00,113.8,113.95,113.74,113.9,164711.0,80.415,80.521,80.3726,80.4856,164711.0
2015-07-09 15:50:00,113.89,113.89,113.33,113.36,574237.0,80.4786,80.4786,80.0829,80.1041,574237.0
2015-07-10 09:30:00,114.88,115.0,114.01,114.21,698423.0,81.1781,81.2629,80.5634,80.7047,698423.0
2015-07-10 09:40:00,114.2,114.44,113.9,113.99,355529.0,80.6976,80.8672,80.4856,80.5492,355529.0
2015-07-10 09:50:00,113.93,114.04,113.41,113.52,265004.0,80.5068,80.5846,80.1394,80.2171,265004.0
2015-07-10 10:00:00,113.54,113.55,113.2,113.46,254626.0,80.2312,80.2383,79.991,80.1747,254626.0
2015-07-10 10:10:00,113.47,113.61,113.31,113.55,209016.0,80.1818,80.2807,80.0687,80.2383,209016.0
2015-07-10 10:20:00,113.54,113.6,113.42,113.52,257971.0,80.2312,80.2736,80.1465,80.2171,257971.0
2015-07-10 10:30:00,113.53,113.61,113.32,113.34,219553.0,80.2242,80.2807,80.0758,80.0899,219553.0
2015-07-10 10:40:00,113.35,113.5,113.3,113.5,218626.0,80.097,80.203,80.0617,80.203,218626.0
2015-07-10 10:50:00,113.5,113.82,113.5,113.72,228386.0,80.203,80.4291,80.203,80.3584,228386.0
2015-07-10 11:00:00,113.73,113.9,113.61,113.79,355498.0,80.3655,80.4856,80.2807,80.4079,355498.0
2015-07-10 11:10:00,113.79,113.87,113.67,113.83,228197.0,80.4079,80.4644,80.3231,80.4362,228197.0
2015-07-10 11:20:00,113.83,114.01,113.77,113.85,241971.0,80.4362,80.5634,80.3938,80.4503,241971.0
2015-07-10 11:30:00,113.85,113.93,113.74,113.93,204525.0,80.4503,80.5068,80.3726,80.5068,204525.0
2015-07-10 11:40:00,113.93,113.93,113.74,113.79,285827.0,80.5068,80.5068,80.3726,80.4079,285827.0
2015-07-10 11:50:00,113.8,113.87,113.52,113.59,167055.0,80.415,80.4644,80.2171,80.2666,167055.0
2015-07-10 12:00:00,113.58,113.76,113.54,113.75,147482.0,80.2595,80.3867,80.2312,80.3796,147482.0
2015-07-10 12:10:00,113.77,113.93,113.75,113.85,132862.0,80.3938,80.5068,80.3796,80.4503,132862.0
2015-07-10 12:20:00,113.81,113.91,113.74,113.8,113495.0,80.422,80.4927,80.3726,80.415,113495.0
2015-07-10 12:30:00,113.79,113.9,113.69,113.81,108762.0,80.4079,80.4856,80.3372,80.422,108762.0
2015-07-10 12:40:00,113.81,113.84,113.67,113.77,151235.0,80.422,80.4432,80.3231,80.3938,151235.0
2015-07-10 12:50:00,113.78,113.84,113.66,113.77,111158.0,80.4008,80.4432,80.316,80.3938,111158.0
2015-07-10 13:00:00,113.78,113.89,113.72,113.78,117155.0,80.4008,80.4786,80.3584,80.4008,117155.0
2015-07-10 13:10:00,113.79,113.81,113.56,113.67,101303.0,80.4079,80.422,80.2454,80.3231,101303.0
2015-07-10 13:20:00,113.66,113.84,113.64,113.71,104725.0,80.316,80.4432,80.3019,80.3514,104725.0
2015-07-10 13:30:00,113.71,113.91,113.7,113.91,105937.0,80.3514,80.4927,80.3443,80.4927,105937.0
2015-07-10 13:40:00,113.9,113.9,113.77,113.78,158312.0,80.4856,80.4856,80.3938,80.4008,158312.0
2015-07-10 13:50:00,113.78,113.9,113.73,113.84,86193.0,80.4008,80.4856,80.3655,80.4432,86193.0
2015-07-10 14:00:00,113.82,113.92,113.76,113.77,181193.0,80.4291,80.4998,80.3867,80.3938,181193.0
2015-07-10 14:10:00,113.77,113.8,113.73,113.78,182775.0,80.3938,80.415,80.3655,80.4008,182775.0
2015-07-10 14:20:00,113.79,113.82,113.73,113.79,153474.0,80.4079,80.4291,80.3655,80.4079,153474.0
2015-07-10 14:30:00,113.8,113.83,113.75,113.8,179034.0,80.415,80.4362,80.3796,80.415,179034.0
2015-07-10 14:40:00,113.79,113.88,113.74,113.8,201012.0,80.4079,80.4715,80.3726,80.415,201012.0
2015-07-10 14:50:00,113.8,113.84,113.72,113.78,172925.0,80.415,80.4432,80.3584,80.4008,172925.0
2015-07-10 15:00:00,113.78,113.84,113.77,113.77,162391.0,80.4008,80.4432,80.3938,80.3938,162391.0
2015-07-10 15:10:00,113.77,113.89,113.75,113.83,205037.0,80.3938,80.4786,80.3796,80.4362,205037.0
2015-07-10 15:20:00,113.84,113.98,113.82,113.91,185861.0,80.4432,80.5422,80.4291,80.4927,185861.0
2015-07-10 15:30:00,113.9,113.92,113.77,113.86,183261.0,80.4856,80.4998,80.3938,80.4574,183261.0
2015-07-10 15:40:00,113.85,113.92,113.82,113.86,237509.0,80.4503,80.4998,80.4291,80.4574,237509.0
2015-07-10 15:50:00,113.87,114.1,113.68,113.73,599513.0,80.4644,80.627,80.3302,80.3655,599513.0
2015-07-13 09:30:00,115.0,115.11,114.53,114.63,621653.0,81.2629,81.3407,80.9308,81.0015,621653.0
2015-07-13 09:40:00,114.68,114.9,114.56,114.64,309251.0,81.0368,81.1923,80.952,81.0085,309251.0
2015-07-13 09:50:00,114.64,114.7,114.31,114.51,355651.0,81.0085,81.0509,80.7754,80.9167,355651.0
2015-07-13 10:00:00,114.51,114.92,114.51,114.75,229573.0,80.9167,81.2064,80.9167,81.0863,229573.0
2015-07-13 10:10:00,114.75,114.95,114.71,114.83,200451.0,81.0863,81.2276,81.058,81.1428,200451.0
2015-07-13 10:20:00,114.82,114.93,114.61,114.66,160788.0,81.1357,81.2135,80.9873,81.0227,160788.0
2015-07-13 10:30:00,114.65,114.82,114.52,114.82,329201.0,81.0156,81.1357,80.9237,81.1357,329201.0
2015-07-13 10:40:00,114.83,114.88,114.72,114.83,187558.0,81.1428,81.1781,81.0651,81.1428,187558.0
2015-07-13 10:50:00,114.83,114.92,114.74,114.91,221146.0,81.1428,81.2064,81.0792,81.1993,221146.0
2015-07-13 11:00:00,114.9,114.96,114.75,114.79,216331.0,81.1923,81.2347,81.0863,81.1145,216331.0
2015-07-13 11:10:00,114.79,114.79,114.42,114.54,197603.0,81.1145,81.1145,80.8531,80.9379,197603.0
2015-07-13 11:20:00,114.53,114.79,114.52,114.68,157110.0,80.9308,81.1145,80.9237,81.0368,157110.0
2015-07-13 11:30:00,114.7,114.78,114.61,114.76,110800.0,81.0509,81.1075,80.9873,81.0933,110800.0
2015-07-13 11:40:00,114.77,114.79,114.67,114.7,123859.0,81.1004,81.1145,81.0297,81.0509,123859.0
2015-07-13 11:50:00,114.7,114.87,114.7,114.85,137257.0,81.0509,81.1711,81.0509,81.1569,137257.0
2015-07-13 12:00:00,114.85,114.85,114.77,114.83,116767.0,81.1569,81.1569,81.1004,81.1428,116767.0
2015-07-13 12:10:00,114.83,114.9,114.79,114.82,117018.0,81.1428,81.1923,81.1145,81.1357,117018.0
2015-07-13 12:20:00,114.81,114.84,114.74,114.77,147210.0,81.1287,81.1499,81.0792,81.1004,147210.0
2015-07-13 12:30:00,114.77,114.78,114.57,114.64,165928.0,81.1004,81.1075,80.9591,81.0085,165928.0
2015-07-13 12:40:00,114.64,114.78,114.59,114.72,107058.0,81.0085,81.1075,80.9732,81.0651,107058.0
2015-07-13 12:50:00,114.72,114.72,114.6,114.69,59808.0,81.0651,81.0651,80.9803,81.0439,59808.0
2015-07-13 13:00:00,114.68,114.69,114.59,114.66,86209.0,81.0368,81.0439,80.9732,81.0227,86209.0
2015-07-13 13:10:00,114.65,114.68,114.58,114.59,85326.0,81.0156,81.0368,80.9661,80.9732,85326.0
2015-07-13 13:20:00,114.58,114.65,114.47,114.64,101642.0,80.9661,81.0156,80.8884,81.0085,101642.0
2015-07-13 13:30:00,114.63,114.69,114.56,114.6,81700.0,81.0015,81.0439,80.952,80.9803,81700.0
2015-07-13 13:40:00,114.59,114.62,114.47,114.52,92579.0,80.9732,80.9944,80.8884,80.9237,92579.0
2015-07-13 13:50:00,114.51,114.6,114.45,114.51,198127.0,80.9167,80.9803,80.8743,80.9167,198127.0
2015-07-13 14:00:00,114.52,114.61,114.5,114.57,87508.0,80.9237,80.9873,80.9096,80.9591,87508.0
2015-07-13 14:10:00,114.57,114.63,114.47,114.51,156952.0,80.9591,81.0015,80.8884,80.9167,156952.0
2015-07-13 14:20:00,114.5,114.58,114.48,114.52,96091.0,80.9096,80.9661,80.8955,80.9237,96091.0
2015-07-13 14:30:00,114.52,114.53,114.37,114.41,164503.0,80.9237,80.9308,80.8178,80.846,164503.0
2015-07-13 14:40:00,114.41,114.49,114.38,114.48,97572.0,80.846,80.9025,80.8248,80.8955,97572.0
2015-07-13 14:50:00,114.48,114.64,114.45,114.62,166581.0,80.8955,81.0085,80.8743,80.9944,166581.0
2015-07-13 15:00:00,114.62,114.66,114.51,114.52,196351.0,80.9944,81.0227,80.9167,80.9237,196351.0
2015-07-13 15:10:00,114.54,114.61,114.47,114.57,131342.0,80.9379,80.9873,80.8884,80.9591,131342.0
2015-07-13 15:20:00,114.57,114.69,114.48,114.6,166559.0,80.9591,81.0439,80.8955,80.9803,166559.0
2015-07-13 15:30:00,114.61,114.71,114.54,114.63,148912.0,80.9873,81.058,80.9379,81.0015,148912.0
2015-07-13 15:40:00,114.63,114.72,114.62,114.65,196861.0,81.0015,81.0651,80.9944,81.0156,196861.0
2015-07-13 15:50:00,114.66,114.79,114.54,114.55,449205.0,81.0227,81.1145,80.9379,80.9449,449205.0
2015-07-14 09:30:00,115.22,115.6,114.87,115.58,644458.0,81.4184,81.6869,81.1711,81.6728,644458.0
2015-07-14 09:40:00,115.58,116.1,115.5,115.9,668175.0,81.6728,82.0402,81.6163,81.8989,668175.0
2015-07-14 09:50:00,115.92,115.98,115.7,115.8,305286.0,81.913,81.9554,81.7576,81.8282,305286.0
2015-07-14 10:00:00,115.81,116.07,115.76,115.96,279162.0,81.8353,82.019,81.8,81.9413,279162.0
2015-07-14 10:10:00,115.95,116.54,115.91,116.54,422262.0,81.9342,82.3511,81.906,82.3511,422262.0
2015-07-14 10:20:00,116.55,116.69,116.14,116.38,355748.0,82.3582,82.4571,82.0685,82.2381,355748.0
2015-07-14 10:30:00,116.38,116.54,116.33,116.33,192127.0,82.2381,82.3511,82.2028,82.2028,192127.0
2015-07-14 10:40:00,116.34,116.6,116.27,116.6,188919.0,82.2098,82.3935,82.1604,82.3935,188919.0
2015-07-14 10:50:00,116.59,116.84,116.57,116.83,238080.0,82.3865,82.5631,82.3723,82.5561,238080.0
2015-07-14 11:00:00,116.82,117.06,116.82,117.01,326865.0,82.549,82.7186,82.549,82.6833,326865.0
2015-07-14 11:10:00,117.03,117.18,116.96,117.04,231856.0,82.6974,82.8034,82.6479,82.7045,231856.0
2015-07-14 11:20:00,117.05,117.06,116.82,116.97,229414.0,82.7115,82.7186,82.549,82.655,229414.0
2015-07-14 11:30:00,116.97,117.06,116.89,117.02,223230.0,82.655,82.7186,82.5985,82.6903,223230.0
2015-07-14 11:40:00,117.03,117.16,117.01,117.03,125532.0,82.6974,82.7893,82.6833,82.6974,125532.0
2015-07-14 11:50:00,117.04,117.17,117.01,117.16,177793.0,82.7045,82.7963,82.6833,82.7893,177793.0
2015-07-14 12:00:00,117.17,117.24,117.09,117.16,135813.0,82.7963,82.8458,82.7398,82.7893,135813.0
2015-07-14 12:10:00,117.18,117.21,117.06,117.07,124531.0,82.8034,82.8246,82.7186,82.7257,124531.0
2015-07-14 12:20:00,117.09,117.11,116.9,116.91,179526.0,82.7398,82.7539,82.6055,82.6126,179526.0
2015-07-14 12:30:00,116.91,117.07,116.9,116.99,109202.0,82.6126,82.7257,82.6055,82.6691,109202.0
2015-07-14 12:40:00,116.99,117.01,116.81,116.89,109996.0,82.6691,82.6833,82.5419,82.5985,109996.0
2015-07-14 12:50:00,116.88,116.95,116.77,116.89,116066.0,82.5914,82.6409,82.5137,82.5985,116066.0
2015-07-14 13:00:00,116.89,116.99,116.83,116.93,78114.0,82.5985,82.6691,82.5561,82.6267,78114.0
2015-07-14 13:10:00,116.95,117.15,116.93,117.08,136248.0,82.6409,82.7822,82.6267,82.7327,136248.0
2015-07-14 13:20:00,117.08,117.14,116.97,117.13,190698.0,82.7327,82.7751,82.655,82.7681,190698.0
2015-07-14 13:30:00,117.15,117.39,117.11,117.36,341344.0,82.7822,82.9518,82.7539,82.9306,341344.0
2015-07-14 13:40:00,117.38,117.48,117.29,117.39,276219.0,82.9447,83.0154,82.8811,82.9518,276219.0
2015-07-14 13:50:00,117.38,117.47,117.36,117.47,148231.0,82.9447,83.0083,82.9306,83.0083,148231.0
2015-07-14 14:00:00,117.46,117.47,117.35,117.43,113066.0,83.0013,83.0083,82.9235,82.9801,113066.0
2015-07-14 14:10:00,117.42,117.54,117.42,117.54,147409.0,82.973,83.0578,82.973,83.0578,147409.0
2015-07-14 14:20:00,117.53,117.54,117.39,117.54,129435.0,83.0507,83.0578,82.9518,83.0578,129435.0
2015-07-14 14:30:00,117.54,117.65,117.47,117.63,163405.0,83.0578,83.1355,83.0083,83.1214,163405.0
2015-07-14 14:40:00,117.64,117.7,117.55,117.63,122707.0,83.1284,83.1708,83.0649,83.1214,122707.0
2015-07-14 14:50:00,117.63,117.79,117.62,117.7,140873.0,83.1214,83.2344,83.1143,83.1708,140873.0
2015-07-14 15:00:00,117.71,117.81,117.71,117.74,159312.0,83.1779,83.2486,83.1779,83.1991,159312.0
2015-07-14 15:10:00,117.74,117.77,117.55,117.58,213647.0,83.1991,83.2203,83.0649,83.086,213647.0
2015-07-14 15:20:00,117.56,117.78,117.5,117.7,350930.0,83.0719,83.2274,83.0295,83.1708,350930.0
2015-07-14 15:30:00,117.7,117.73,117.5,117.52,227629.0,83.1708,83.192,83.0295,83.0437,227629.0
2015-07-14 15:40:00,117.51,117.61,117.47,117.6,278914.0,83.0366,83.1072,83.0083,83.1002,278914.0
2015-07-14 15:50:00,117.6,117.66,117.35,117.36,604898.0,83.1002,83.1426,82.9235,82.9306,604898.0
2015-07-15 09:30:00,119.06,119.2,118.25,118.76,807356.0,84.1319,84.2308,83.5595,83.9199,807356.0
2015-07-15 09:40:00,118.76,119.66,118.73,119.65,650212.0,83.9199,84.5558,83.8987,84.5488,650212.0
2015-07-15 09:50:00,119.63,119.72,119.1,119.36,410675.0,84.5346,84.5982,84.1601,84.3439,410675.0
2015-07-15 10:00:00,119.35,119.38,118.81,119.13,361327.0,84.3368,84.358,83.9552,84.1813,361327.0
2015-07-15 10:10:00,119.11,119.2,118.88,119.02,215126.0,84.1672,84.2308,84.0047,84.1036,215126.0
2015-07-15 10:20:00,119.03,119.07,118.56,118.56,219884.0,84.1107,84.1389,83.7786,83.7786,219884.0
2015-07-15 10:30:00,118.56,119.2,118.44,118.78,261188.0,83.7786,84.2308,83.6938,83.934,261188.0
2015-07-15 10:40:00,118.8,118.8,118.59,118.62,193360.0,83.9481,83.9481,83.7997,83.8209,193360.0
2015-07-15 10:50:00,118.64,118.75,118.5,118.51,170069.0,83.8351,83.9128,83.7362,83.7432,170069.0
2015-07-15 11:00:00,118.5,118.71,118.5,118.69,176326.0,83.7362,83.8845,83.7362,83.8704,176326.0
2015-07-15 11:10:00,118.69,118.71,118.53,118.54,159795.0,83.8704,83.8845,83.7574,83.7644,159795.0
2015-07-15 11:20:00,118.54,118.58,118.37,118.51,171922.0,83.7644,83.7927,83.6443,83.7432,171922.0
2015-07-15 11:30:00,118.51,118.72,118.47,118.69,119613.0,83.7432,83.8916,83.715,83.8704,119613.0
2015-07-15 11:40:00,118.68,118.75,118.55,118.59,146548.0,83.8633,83.9128,83.7715,83.7997,146548.0
2015-07-15 11:50:00,118.58,118.64,118.41,118.43,177225.0,83.7927,83.8351,83.6726,83.6867,177225.0
2015-07-15 12:00:00,118.43,118.45,118.22,118.29,165315.0,83.6867,83.7008,83.5383,83.5878,165315.0
2015-07-15 12:10:00,118.29,118.39,118.07,118.07,214320.0,83.5878,83.6584,83.4323,83.4323,214320.0
2015-07-15 12:20:00,118.09,118.16,118.01,118.09,161313.0,83.4464,83.4959,83.3899,83.4464,161313.0
2015-07-15 12:30:00,118.09,118.11,117.76,117.99,174007.0,83.4464,83.4606,83.2132,83.3758,174007.0
2015-07-15 12:40:00,117.99,118.05,117.88,117.99,123483.0,83.3758,83.4182,83.298,83.3758,123483.0
2015-07-15 12:50:00,117.99,118.02,117.78,117.98,156102.0,83.3758,83.397,83.2274,83.3687,156102.0
2015-07-15 13:00:00,117.98,118.19,117.97,118.05,95682.0,83.3687,83.5171,83.3616,83.4182,95682.0
2015-07-15 13:10:00,118.04,118.19,117.99,118.03,140276.0,83.4111,83.5171,83.3758,83.404,140276.0
2015-07-15 13:20:00,118.04,118.05,117.91,118.02,78917.0,83.4111,83.4182,83.3192,83.397,78917.0
2015-07-15 13:30:00,118.02,118.18,117.94,118.15,137888.0,83.397,83.51,83.3404,83.4888,137888.0
2015-07-15 13:40:00,118.15,118.24,118.03,118.23,115879.0,83.4888,83.5524,83.404,83.5454,115879.0
2015-07-15 13:50:00,118.23,118.27,118.0,118.12,100701.0,83.5454,83.5736,83.3828,83.4676,100701.0
2015-07-15 14:00:00,118.1,118.1,117.99,118.06,107654.0,83.4535,83.4535,83.3758,83.4252,107654.0
2015-07-15 14:10:00,118.05,118.11,118.0,118.06,113541.0,83.4182,83.4606,83.3828,83.4252,113541.0
2015-07-15 14:20:00,118.05,118.14,117.8,117.83,185933.0,83.4182,83.4818,83.2415,83.2627,185933.0
2015-07-15 14:30:00,117.83,117.83,117.36,117.4,274804.0,83.2627,83.2627,82.9306,82.9589,274804.0
2015-07-15 14:40:00,117.4,117.53,117.24,117.36,206018.0,82.9589,83.0507,82.8458,82.9306,206018.0
2015-07-15 14:50:00,117.37,117.57,117.21,117.56,129691.0,82.9377,83.079,82.8246,83.0719,129691.0
2015-07-15 15:00:00,117.57,117.7,117.44,117.44,127992.0,83.079,83.1708,82.9871,82.9871,127992.0
2015-07-15 15:10:00,117.43,117.62,117.4,117.58,160203.0,82.9801,83.1143,82.9589,83.086,160203.0
2015-07-15 15:20:00,117.59,117.61,117.32,117.44,171575.0,83.0931,83.1072,82.9023,82.9871,171575.0
2015-07-15 15:30:00,117.43,117.55,117.37,117.41,185972.0,82.9801,83.0649,82.9377,82.9659,185972.0
2015-07-15 15:40:00,117.41,117.44,117.28,117.36,228604.0,82.9659,82.9871,82.8741,82.9306,228604.0
2015-07-15 15:50:00,117.34,117.64,117.33,117.39,610519.0,82.9165,83.1284,82.9094,82.9518,610519.0
2015-07-16 09:30:00,118.45,118.75,118.06,118.14,481191.0,83.7008,83.9128,83.4252,83.4818,481191.0
2015-07-16 09:40:00,118.18,118.55,118.17,118.5,294586.0,83.51,83.7715,83.503,83.7362,294586.0
2015-07-16 09:50:00,118.51,118.54,118.21,118.47,322197.0,83.7432,83.7644,83.5312,83.715,322197.0
2015-07-16 10:00:00,118.49,118.82,118.43,118.66,277041.0,83.7291,83.9623,83.6867,83.8492,277041.0
2015-07-16 10:10:00,118.67,118.86,118.43,118.62,266147.0,83.8563,83.9905,83.6867,83.8209,266147.0
2015-07-16 10:20:00,118.63,118.8,118.57,118.61,142047.0,83.828,83.9481,83.7856,83.8139,142047.0
2015-07-16 10:30:00,118.61,118.79,118.57,118.78,180420.0,83.8139,83.9411,83.7856,83.934,180420.0
2015-07-16 10:40:00,118.79,118.81,118.6,118.63,137730.0,83.9411,83.9552,83.8068,83.828,137730.0
2015-07-16 10:50:00,118.62,118.8,118.62,118.7,203553.0,83.8209,83.9481,83.8209,83.8775,203553.0
2015-07-16 11:00:00,118.72,118.95,118.71,118.75,143730.0,83.8916,84.0541,83.8845,83.9128,143730.0
2015-07-16 11:10:00,118.75,118.83,118.74,118.79,104248.0,83.9128,83.9693,83.9057,83.9411,104248.0
2015-07-16 11:20:00,118.78,118.86,118.71,118.8,107335.0,83.934,83.9905,83.8845,83.9481,107335.0
2015-07-16 11:30:00,118.8,119.07,118.8,119.07,167077.0,83.9481,84.1389,83.9481,84.1389,167077.0
2015-07-16 11:40:00,119.07,119.22,119.04,119.16,292157.0,84.1389,84.2449,84.1177,84.2025,292157.0
2015-07-16 11:50:00,119.17,119.22,119.11,119.2,192867.0,84.2096,84.2449,84.1672,84.2308,192867.0
2015-07-16 12:00:00,119.2,119.4,119.18,119.34,171832.0,84.2308,84.3721,84.2167,84.3297,171832.0
2015-07-16 12:10:00,119.35,119.37,119.18,119.2,95679.0,84.3368,84.3509,84.2167,84.2308,95679.0
2015-07-16 12:20:00,119.2,119.32,119.18,119.27,108866.0,84.2308,84.3156,84.2167,84.2803,108866.0
2015-07-16 12:30:00,119.25,119.28,119.08,119.11,104551.0,84.2661,84.2873,84.146,84.1672,104551.0
2015-07-16 12:40:00,119.11,119.12,119.0,119.07,76536.0,84.1672,84.1743,84.0895,84.1389,76536.0
2015-07-16 12:50:00,119.06,119.09,118.89,118.89,102815.0,84.1319,84.1531,84.0117,84.0117,102815.0
2015-07-16 13:00:00,118.89,118.98,118.88,118.93,56476.0,84.0117,84.0753,84.0047,84.04,56476.0
2015-07-16 13:10:00,118.92,118.98,118.89,118.9,73897.0,84.0329,84.0753,84.0117,84.0188,73897.0
2015-07-16 13:20:00,118.89,118.99,118.85,118.94,121732.0,84.0117,84.0824,83.9835,84.0471,121732.0
2015-07-16 13:30:00,118.95,118.96,118.85,118.94,91191.0,84.0541,84.0612,83.9835,84.0471,91191.0
2015-07-16 13:40:00,118.91,118.97,118.9,118.93,92053.0,84.0259,84.0683,84.0188,84.04,92053.0
2015-07-16 13:50:00,118.93,119.0,118.91,118.95,71675.0,84.04,84.0895,84.0259,84.0541,71675.0
2015-07-16 14:00:00,118.95,119.02,118.87,118.88,83652.0,84.0541,84.1036,83.9976,84.0047,83652.0
2015-07-16 14:10:00,118.86,118.92,118.8,118.87,123216.0,83.9905,84.0329,83.9481,83.9976,123216.0
2015-07-16 14:20:00,118.87,118.89,118.8,118.84,109171.0,83.9976,84.0117,83.9481,83.9764,109171.0
2015-07-16 14:30:00,118.84,118.9,118.79,118.87,83406.0,83.9764,84.0188,83.9411,83.9976,83406.0
2015-07-16 14:40:00,118.88,118.94,118.81,118.84,106016.0,84.0047,84.0471,83.9552,83.9764,106016.0
2015-07-16 14:50:00,118.85,118.86,118.61,118.64,126488.0,83.9835,83.9905,83.8139,83.8351,126488.0
2015-07-16 15:00:00,118.64,118.72,118.6,118.6,104610.0,83.8351,83.8916,83.8068,83.8068,104610.0
2015-07-16 15:10:00,118.6,118.83,118.57,118.72,121740.0,83.8068,83.9693,83.7856,83.8916,121740.0
2015-07-16 15:20:00,118.72,118.88,118.68,118.84,125725.0,83.8916,84.0047,83.8633,83.9764,125725.0
2015-07-16 15:30:00,118.85,118.9,118.81,118.88,163892.0,83.9835,84.0188,83.9552,84.0047,163892.0
2015-07-16 15:40:00,118.88,118.98,118.82,118.86,167468.0,84.0047,84.0753,83.9623,83.9905,167468.0
2015-07-16 15:50:00,118.87,118.98,118.72,118.75,577081.0,83.9976,84.0753,83.8916,83.9128,577081.0
2015-07-17 09:30:00,118.75,118.85,117.64,117.74,755856.0,83.9128,83.9835,83.1284,83.1991,755856.0
2015-07-17 09:40:00,117.71,117.98,117.53,117.65,198279.0,83.1779,83.3687,83.0507,83.1355,198279.0
2015-07-17 09:50:00,117.67,117.97,117.65,117.93,181012.0,83.1496,83.3616,83.1355,83.3334,181012.0
2015-07-17 10:00:00,117.95,117.95,117.72,117.75,168536.0,83.3475,83.3475,83.185,83.2062,168536.0
2015-07-17 10:10:00,117.74,117.84,117.39,117.41,209134.0,83.1991,83.2698,82.9518,82.9659,209134.0
2015-07-17 10:20:00,117.43,117.62,117.32,117.37,184152.0,82.9801,83.1143,82.9023,82.9377,184152.0
2015-07-17 10:30:00,117.37,117.48,117.21,117.47,184475.0,82.9377,83.0154,82.8246,83.0083,184475.0
2015-07-17 10:40:00,117.48,117.68,117.45,117.61,192253.0,83.0154,83.1567,82.9942,83.1072,192253.0
2015-07-17 10:50:00,117.61,117.72,117.57,117.68,119707.0,83.1072,83.185,83.079,83.1567,119707.0
2015-07-17 11:00:00,117.69,117.8,117.69,117.77,96844.0,83.1638,83.2415,83.1638,83.2203,96844.0
2015-07-17 11:10:00,117.78,118.04,117.75,118.03,188765.0,83.2274,83.4111,83.2062,83.404,188765.0
2015-07-17 11:20:00,118.02,118.18,117.96,118.18,325958.0,83.397,83.51,83.3546,83.51,325958.0
2015-07-17 11:30:00,118.18,118.36,118.16,118.17,198838.0,83.51,83.6372,83.4959,83.503,198838.0
2015-07-17 11:40:00,118.16,118.26,118.08,118.23,112832.0,83.4959,83.5666,83.4394,83.5454,112832.0
2015-07-17 11:50:00,118.24,118.24,118.01,118.09,78043.0,83.5524,83.5524,83.3899,83.4464,78043.0
2015-07-17 12:00:00,118.09,118.16,118.01,118.02,48633.0,83.4464,83.4959,83.3899,83.397,48633.0
2015-07-17 12:10:00,118.04,118.05,117.92,117.95,74560.0,83.4111,83.4182,83.3263,83.3475,74560.0
2015-07-17 12:20:00,117.96,118.04,117.86,117.96,74496.0,83.3546,83.4111,83.2839,83.3546,74496.0
2015-07-17 12:30:00,117.95,118.1,117.93,117.97,81907.0,83.3475,83.4535,83.3334,83.3616,81907.0
2015-07-17 12:40:00,117.96,118.06,117.89,118.05,45053.0,83.3546,83.4252,83.3051,83.4182,45053.0
2015-07-17 12:50:00,118.02,118.15,118.01,118.11,57038.0,83.397,83.4888,83.3899,83.4606,57038.0
2015-07-17 13:00:00,118.12,118.26,118.12,118.16,66078.0,83.4676,83.5666,83.4676,83.4959,66078.0
2015-07-17 13:10:00,118.16,118.25,118.1,118.19,59118.0,83.4959,83.5595,83.4535,83.5171,59118.0
2015-07-17 13:20:00,118.2,118.26,118.15,118.22,49834.0,83.5242,83.5666,83.4888,83.5383,49834.0
2015-07-17 13:30:00,118.21,118.32,118.2,118.24,55433.0,83.5312,83.609,83.5242,83.5524,55433.0
2015-07-17 13:40:00,118.24,118.29,118.14,118.19,53882.0,83.5524,83.5878,83.4818,83.5171,53882.0
2015-07-17 13:50:00,118.19,118.21,118.1,118.21,39591.0,83.5171,83.5312,83.4535,83.5312,39591.0
2015-07-17 14:00:00,118.21,118.22,118.12,118.2,64388.0,83.5312,83.5383,83.4676,83.5242,64388.0
2015-07-17 14:10:00,118.2,118.26,118.15,118.26,41509.0,83.5242,83.5666,83.4888,83.5666,41509.0
2015-07-17 14:20:00,118.26,118.32,118.2,118.25,54478.0,83.5666,83.609,83.5242,83.5595,54478.0
2015-07-17 14:30:00,118.28,118.36,118.19,118.3,104825.0,83.5807,83.6372,83.5171,83.5948,104825.0
2015-07-17 14:40:00,118.29,118.33,118.2,118.23,75205.0,83.5878,83.616,83.5242,83.5454,75205.0
2015-07-17 14:50:00,118.23,118.25,118.17,118.23,94306.0,83.5454,83.5595,83.503,83.5454,94306.0
2015-07-17 15:00:00,118.23,118.24,118.17,118.23,105241.0,83.5454,83.5524,83.503,83.5454,105241.0
2015-07-17 15:10:00,118.22,118.24,118.16,118.2,93579.0,83.5383,83.5524,83.4959,83.5242,93579.0
2015-07-17 15:20:00,118.21,118.23,118.15,118.21,499182.0,83.5312,83.5454,83.4888,83.5312,499182.0
2015-07-17 15:30:00,118.21,118.21,118.14,118.18,125201.0,83.5312,83.5312,83.4818,83.51,125201.0
2015-07-17 15:40:00,118.17,118.2,118.1,118.12,173774.0,83.503,83.5242,83.4535,83.4676,173774.0
2015-07-17 15:50:00,118.12,118.4,118.11,118.19,941123.0,83.4676,83.6655,83.4606,83.5171,941123.0
2015-07-20 09:30:00,118.8,118.95,117.84,117.97,499136.0,83.9481,84.0541,83.2698,83.3616,499136.0
2015-07-20 09:40:00,117.95,118.74,117.92,118.64,223026.0,83.3475,83.9057,83.3263,83.8351,223026.0
2015-07-20 09:50:00,118.64,118.8,118.36,118.37,242564.0,83.8351,83.9481,83.6372,83.6443,242564.0
2015-07-20 10:00:00,118.37,118.51,118.15,118.37,105047.0,83.6443,83.7432,83.4888,83.6443,105047.0
2015-07-20 10:10:00,118.37,118.38,118.1,118.12,155106.0,83.6443,83.6514,83.4535,83.4676,155106.0
2015-07-20 10:20:00,118.1,118.16,117.94,118.0,188373.0,83.4535,83.4959,83.3404,83.3828,188373.0
2015-07-20 10:30:00,117.98,118.27,117.93,118.25,132491.0,83.3687,83.5736,83.3334,83.5595,132491.0
2015-07-20 10:40:00,118.28,118.28,118.13,118.17,93102.0,83.5807,83.5807,83.4747,83.503,93102.0
2015-07-20 10:50:00,118.16,118.62,118.14,118.58,144412.0,83.4959,83.8209,83.4818,83.7927,144412.0
2015-07-20 11:00:00,118.58,118.84,118.55,118.59,189818.0,83.7927,83.9764,83.7715,83.7997,189818.0
2015-07-20 11:10:00,118.59,118.62,118.47,118.57,61210.0,83.7997,83.8209,83.715,83.7856,61210.0
2015-07-20 11:20:00,118.56,118.66,118.5,118.56,79235.0,83.7786,83.8492,83.7362,83.7786,79235.0
2015-07-20 11:30:00,118.55,118.81,118.47,118.8,133666.0,83.7715,83.9552,83.715,83.9481,133666.0
2015-07-20 11:40:00,118.8,118.91,118.77,118.87,119062.0,83.9481,84.0259,83.9269,83.9976,119062.0
2015-07-20 11:50:00,118.87,118.9,118.8,118.86,89346.0,83.9976,84.0188,83.9481,83.9905,89346.0
2015-07-20 12:00:00,118.88,118.89,118.63,118.68,75219.0,84.0047,84.0117,83.828,83.8633,75219.0
2015-07-20 12:10:00,118.68,118.78,118.53,118.55,82592.0,83.8633,83.934,83.7574,83.7715,82592.0
2015-07-20 12:20:00,118.55,118.56,118.44,118.51,68856.0,83.7715,83.7786,83.6938,83.7432,68856.0
2015-07-20 12:30:00,118.51,118.75,118.49,118.61,71685.0,83.7432,83.9128,83.7291,83.8139,71685.0
2015-07-20 12:40:00,118.62,118.63,118.41,118.46,50361.0,83.8209,83.828,83.6726,83.7079,50361.0
2015-07-20 12:50:00,118.46,118.74,118.46,118.72,52447.0,83.7079,83.9057,83.7079,83.8916,52447.0
2015-07-20 13:00:00,118.72,118.78,118.56,118.76,75080.0,83.8916,83.934,83.7786,83.9199,75080.0
2015-07-20 13:10:00,118.78,118.81,118.7,118.71,65917.0,83.934,83.9552,83.8775,83.8845,65917.0
2015-07-20 13:20:00,118.7,118.79,118.64,118.72,52581.0,83.8775,83.9411,83.8351,83.8916,52581.0
2015-07-20 13:30:00,118.71,118.76,118.62,118.66,152031.0,83.8845,83.9199,83.8209,83.8492,152031.0
2015-07-20 13:40:00,118.64,118.79,118.56,118.59,75175.0,83.8351,83.9411,83.7786,83.7997,75175.0
2015-07-20 13:50:00,118.59,118.62,118.46,118.49,68793.0,83.7997,83.8209,83.7079,83.7291,68793.0
2015-07-20 14:00:00,118.47,118.59,118.42,118.54,81631.0,83.715,83.7997,83.6796,83.7644,81631.0
2015-07-20 14:10:00,118.53,118.54,118.28,118.38,168393.0,83.7574,83.7644,83.5807,83.6514,168393.0
2015-07-20 14:20:00,118.41,118.55,118.36,118.49,77427.0,83.6726,83.7715,83.6372,83.7291,77427.0
2015-07-20 14:30:00,118.5,118.58,118.45,118.56,112537.0,83.7362,83.7927,83.7008,83.7786,112537.0
2015-07-20 14:40:00,118.56,118.58,118.4,118.45,126365.0,83.7786,83.7927,83.6655,83.7008,126365.0
2015-07-20 14:50:00,118.45,118.49,118.23,118.49,236566.0,83.7008,83.7291,83.5454,83.7291,236566.0
2015-07-20 15:00:00,118.47,118.55,118.4,118.49,164941.0,83.715,83.7715,83.6655,83.7291,164941.0
2015-07-20 15:10:00,118.48,118.59,118.44,118.52,193728.0,83.722,83.7997,83.6938,83.7503,193728.0
2015-07-20 15:20:00,118.53,118.53,118.31,118.32,119437.0,83.7574,83.7574,83.6019,83.609,119437.0
2015-07-20 15:30:00,118.32,118.41,118.13,118.16,222686.0,83.609,83.6726,83.4747,83.4959,222686.0
2015-07-20 15:40:00,118.16,118.36,118.15,118.21,219340.0,83.4959,83.6372,83.4888,83.5312,219340.0
2015-07-20 15:50:00,118.23,118.37,118.02,118.16,561922.0,83.5454,83.6443,83.397,83.4959,561922.0
2015-07-21 09:30:00,118.21,118.98,118.12,118.67,360182.0,83.5312,84.0753,83.4676,83.8563,360182.0
2015-07-21 09:40:00,118.67,118.77,118.15,118.25,222553.0,83.8563,83.9269,83.4888,83.5595,222553.0
2015-07-21 09:50:00,118.25,118.38,118.03,118.1,173989.0,83.5595,83.6514,83.404,83.4535,173989.0
2015-07-21 10:00:00,118.18,118.2,117.82,117.82,158263.0,83.51,83.5242,83.2556,83.2556,158263.0
2015-07-21 10:10:00,117.83,117.93,117.6,117.75,193521.0,83.2627,83.3334,83.1002,83.2062,193521.0
2015-07-21 10:20:00,117.75,117.78,117.41,117.55,193317.0,83.2062,83.2274,82.9659,83.0649,193317.0
2015-07-21 10:30:00,117.53,117.62,117.35,117.58,130998.0,83.0507,83.1143,82.9235,83.086,130998.0
2015-07-21 10:40:00,117.58,117.66,117.37,117.6,149662.0,83.086,83.1426,82.9377,83.1002,149662.0
2015-07-21 10:50:00,117.61,117.75,117.41,117.71,138773.0,83.1072,83.2062,82.9659,83.1779,138773.0
2015-07-21 11:00:00,117.73,117.78,117.48,117.58,104828.0,83.192,83.2274,83.0154,83.086,104828.0
2015-07-21 11:10:00,117.57,117.62,117.38,117.46,148000.0,83.079,83.1143,82.9447,83.0013,148000.0
2015-07-21 11:20:00,117.47,117.58,117.4,117.52,102178.0,83.0083,83.086,82.9589,83.0437,102178.0
2015-07-21 11:30:00,117.52,117.64,117.37,117.4,95486.0,83.0437,83.1284,82.9377,82.9589,95486.0
2015-07-21 11:40:00,117.4,117.66,117.39,117.53,88953.0,82.9589,83.1426,82.9518,83.0507,88953.0
2015-07-21 11:50:00,117.52,117.57,117.47,117.55,71563.0,83.0437,83.079,83.0083,83.0649,71563.0
2015-07-21 12:00:00,117.56,117.62,117.49,117.51,45817.0,83.0719,83.1143,83.0225,83.0366,45817.0
2015-07-21 12:10:00,117.51,117.65,117.45,117.45,159067.0,83.0366,83.1355,82.9942,82.9942,159067.0
2015-07-21 12:20:00,117.45,117.67,117.38,117.65,106407.0,82.9942,83.1496,82.9447,83.1355,106407.0
2015-07-21 12:30:00,117.69,117.79,117.55,117.55,66846.0,83.1638,83.2344,83.0649,83.0649,66846.0
2015-07-21 12:40:00,117.53,117.56,117.36,117.37,53701.0,83.0507,83.0719,82.9306,82.9377,53701.0
2015-07-21 12:50:00,117.38,117.38,117.07,117.1,146810.0,82.9447,82.9447,82.7257,82.7469,146810.0
2015-07-21 13:00:00,117.1,117.3,116.92,117.26,189411.0,82.7469,82.8882,82.6197,82.8599,189411.0
2015-07-21 13:10:00,117.26,117.31,117.13,117.2,91350.0,82.8599,82.8953,82.7681,82.8175,91350.0
2015-07-21 13:20:00,117.2,117.45,117.19,117.44,70172.0,82.8175,82.9942,82.8105,82.9871,70172.0
2015-07-21 13:30:00,117.44,117.55,117.33,117.39,136780.0,82.9871,83.0649,82.9094,82.9518,136780.0
2015-07-21 13:40:00,117.4,117.47,117.35,117.43,59239.0,82.9589,83.0083,82.9235,82.9801,59239.0
2015-07-21 13:50:00,117.43,117.5,117.37,117.49,54780.0,82.9801,83.0295,82.9377,83.0225,54780.0
2015-07-21 14:00:00,117.48,117.59,117.33,117.41,122273.0,83.0154,83.0931,82.9094,82.9659,122273.0
2015-07-21 14:10:00,117.4,117.55,117.32,117.52,96707.0,82.9589,83.0649,82.9023,83.0437,96707.0
2015-07-21 14:20:00,117.53,117.75,117.52,117.74,112038.0,83.0507,83.2062,83.0437,83.1991,112038.0
2015-07-21 14:30:00,117.75,117.81,117.6,117.65,104995.0,83.2062,83.2486,83.1002,83.1355,104995.0
2015-07-21 14:40:00,117.65,117.73,117.57,117.7,111280.0,83.1355,83.192,83.079,83.1708,111280.0
2015-07-21 14:50:00,117.69,117.69,117.55,117.67,119391.0,83.1638,83.1638,83.0649,83.1496,119391.0
2015-07-21 15:00:00,117.69,117.7,117.56,117.58,123340.0,83.1638,83.1708,83.0719,83.086,123340.0
2015-07-21 15:10:00,117.58,117.86,117.55,117.84,103437.0,83.086,83.2839,83.0649,83.2698,103437.0
2015-07-21 15:20:00,117.84,117.87,117.66,117.78,97794.0,83.2698,83.291,83.1426,83.2274,97794.0
2015-07-21 15:30:00,117.79,117.95,117.71,117.95,192402.0,83.2344,83.3475,83.1779,83.3475,192402.0
2015-07-21 15:40:00,117.95,118.01,117.94,118.01,172894.0,83.3475,83.3899,83.3404,83.3899,172894.0
2015-07-21 15:50:00,118.02,118.13,117.65,117.77,505325.0,83.397,83.4747,83.1355,83.2203,505325.0
2015-07-22 09:30:00,117.07,117.47,116.56,116.56,503864.0,82.7257,83.0083,82.3653,82.3653,503864.0
2015-07-22 09:40:00,116.65,117.13,116.62,116.87,232374.0,82.4289,82.7681,82.4077,82.5843,232374.0
2015-07-22 09:50:00,116.87,117.39,116.81,117.12,196475.0,82.5843,82.9518,82.5419,82.761,196475.0
2015-07-22 10:00:00,117.17,117.74,117.07,117.66,213237.0,82.7963,83.1991,82.7257,83.1426,213237.0
2015-07-22 10:10:00,117.68,118.15,117.59,118.08,166505.0,83.1567,83.4888,83.0931,83.4394,166505.0
2015-07-22 10:20:00,118.07,118.17,117.95,118.03,142830.0,83.4323,83.503,83.3475,83.404,142830.0
2015-07-22 10:30:00,118.02,118.06,117.65,117.72,120586.0,83.397,83.4252,83.1355,83.185,120586.0
2015-07-22 10:40:00,117.74,117.89,117.56,117.88,129831.0,83.1991,83.3051,83.0719,83.298,129831.0
2015-07-22 10:50:00,117.88,118.37,117.83,118.34,229765.0,83.298,83.6443,83.2627,83.6231,229765.0
2015-07-22 11:00:00,118.37,118.4,118.13,118.15,217475.0,83.6443,83.6655,83.4747,83.4888,217475.0
2015-07-22 11:10:00,118.14,118.24,118.06,118.09,83529.0,83.4818,83.5524,83.4252,83.4464,83529.0
2015-07-22 11:20:00,118.07,118.17,117.76,117.88,105895.0,83.4323,83.503,83.2132,83.298,105895.0
2015-07-22 11:30:00,117.9,118.19,117.81,118.07,64401.0,83.3122,83.5171,83.2486,83.4323,64401.0
2015-07-22 11:40:00,118.06,118.24,118.03,118.16,81243.0,83.4252,83.5524,83.404,83.4959,81243.0
2015-07-22 11:50:00,118.16,118.18,117.94,118.13,58059.0,83.4959,83.51,83.3404,83.4747,58059.0
2015-07-22 12:00:00,118.15,118.26,118.02,118.05,56825.0,83.4888,83.5666,83.397,83.4182,56825.0
2015-07-22 12:10:00,118.05,118.2,118.0,118.03,72078.0,83.4182,83.5242,83.3828,83.404,72078.0
2015-07-22 12:20:00,118.06,118.12,117.98,118.1,112643.0,83.4252,83.4676,83.3687,83.4535,112643.0
2015-07-22 12:30:00,118.09,118.15,117.87,117.88,72020.0,83.4464,83.4888,83.291,83.298,72020.0
2015-07-22 12:40:00,117.87,117.91,117.66,117.75,83585.0,83.291,83.3192,83.1426,83.2062,83585.0
2015-07-22 12:50:00,117.75,117.98,117.75,117.96,65224.0,83.2062,83.3687,83.2062,83.3546,65224.0
2015-07-22 13:00:00,117.97,118.14,117.93,118.1,50890.0,83.3616,83.4818,83.3334,83.4535,50890.0
2015-07-22 13:10:00,118.09,118.1,117.88,118.03,57602.0,83.4464,83.4535,83.298,83.404,57602.0
2015-07-22 13:20:00,118.03,118.04,117.91,117.91,62580.0,83.404,83.4111,83.3192,83.3192,62580.0
2015-07-22 13:30:00,117.93,118.11,117.93,118.08,71173.0,83.3334,83.4606,83.3334,83.4394,71173.0
2015-07-22 13:40:00,118.09,118.09,117.92,117.94,61597.0,83.4464,83.4464,83.3263,83.3404,61597.0
2015-07-22 13:50:00,117.94,117.97,117.81,117.85,131513.0,83.3404,83.3616,83.2486,83.2768,131513.0
2015-07-22 14:00:00,117.83,117.92,117.76,117.79,57749.0,83.2627,83.3263,83.2132,83.2344,57749.0
2015-07-22 14:10:00,117.8,117.93,117.78,117.93,65115.0,83.2415,83.3334,83.2274,83.3334,65115.0
2015-07-22 14:20:00,117.92,118.11,117.9,118.09,88108.0,83.3263,83.4606,83.3122,83.4464,88108.0
2015-07-22 14:30:00,118.09,118.13,118.05,118.1,128353.0,83.4464,83.4747,83.4182,83.4535,128353.0
2015-07-22 14:40:00,118.1,118.15,118.04,118.13,87953.0,83.4535,83.4888,83.4111,83.4747,87953.0
2015-07-22 14:50:00,118.13,118.27,118.12,118.23,111491.0,83.4747,83.5736,83.4676,83.5454,111491.0
2015-07-22 15:00:00,118.22,118.23,118.11,118.15,72843.0,83.5383,83.5454,83.4606,83.4888,72843.0
2015-07-22 15:10:00,118.16,118.17,117.72,117.75,127454.0,83.4959,83.503,83.185,83.2062,127454.0
2015-07-22 15:20:00,117.74,117.84,117.68,117.72,149846.0,83.1991,83.2698,83.1567,83.185,149846.0
2015-07-22 15:30:00,117.72,117.82,117.69,117.79,106289.0,83.185,83.2556,83.1638,83.2344,106289.0
2015-07-22 15:40:00,117.79,117.79,117.58,117.61,330372.0,83.2344,83.2344,83.086,83.1072,330372.0
2015-07-22 15:50:00,117.61,117.71,117.42,117.45,578243.0,83.1072,83.1779,82.973,82.9942,578243.0
2015-07-23 09:30:00,117.86,118.25,117.51,117.71,387946.0,83.2839,83.5595,83.0366,83.1779,387946.0
2015-07-23 09:40:00,117.72,117.87,117.53,117.8,184180.0,83.185,83.291,83.0507,83.2415,184180.0
2015-07-23 09:50:00,117.85,117.85,117.53,117.73,148831.0,83.2768,83.2768,83.0507,83.192,148831.0
2015-07-23 10:00:00,117.74,117.84,117.59,117.79,235633.0,83.1991,83.2698,83.0931,83.2344,235633.0
2015-07-23 10:10:00,117.79,118.07,117.78,118.01,186447.0,83.2344,83.4323,83.2274,83.3899,186447.0
2015-07-23 10:20:00,118.01,118.43,117.95,118.42,203995.0,83.3899,83.6867,83.3475,83.6796,203995.0
2015-07-23 10:30:00,118.42,118.6,118.31,118.54,313616.0,83.6796,83.8068,83.6019,83.7644,313616.0
2015-07-23 10:40:00,118.54,118.6,118.26,118.33,122509.0,83.7644,83.8068,83.5666,83.616,122509.0
2015-07-23 10:50:00,118.31,118.43,118.04,118.07,171666.0,83.6019,83.6867,83.4111,83.4323,171666.0
2015-07-23 11:00:00,118.07,118.18,118.0,118.11,92690.0,83.4323,83.51,83.3828,83.4606,92690.0
2015-07-23 11:10:00,118.12,118.21,117.8,117.8,119029.0,83.4676,83.5312,83.2415,83.2415,119029.0
2015-07-23 11:20:00,117.8,118.0,117.75,117.8,111916.0,83.2415,83.3828,83.2062,83.2415,111916.0
2015-07-23 11:30:00,117.8,117.8,117.63,117.65,91839.0,83.2415,83.2415,83.1214,83.1355,91839.0
2015-07-23 11:40:00,117.64,117.7,117.55,117.62,78094.0,83.1284,83.1708,83.0649,83.1143,78094.0
2015-07-23 11:50:00,117.62,117.69,117.52,117.56,60256.0,83.1143,83.1638,83.0437,83.0719,60256.0
2015-07-23 12:00:00,117.56,117.65,117.43,117.53,112764.0,83.0719,83.1355,82.9801,83.0507,112764.0
2015-07-23 12:10:00,117.53,117.68,117.49,117.53,87405.0,83.0507,83.1567,83.0225,83.0507,87405.0
2015-07-23 12:20:00,117.52,117.69,117.42,117.65,87570.0,83.0437,83.1638,82.973,83.1355,87570.0
2015-07-23 12:30:00,117.61,117.82,117.61,117.67,59472.0,83.1072,83.2556,83.1072,83.1496,59472.0
2015-07-23 12:40:00,117.71,117.78,117.52,117.53,58903.0,83.1779,83.2274,83.0437,83.0507,58903.0
2015-07-23 12:50:00,117.52,117.86,117.51,117.78,84008.0,83.0437,83.2839,83.0366,83.2274,84008.0
2015-07-23 13:00:00,117.79,117.85,117.66,117.79,98257.0,83.2344,83.2768,83.1426,83.2344,98257.0
2015-07-23 13:10:00,117.8,117.89,117.73,117.84,76047.0,83.2415,83.3051,83.192,83.2698,76047.0
2015-07-23 13:20:00,117.83,117.89,117.73,117.83,73933.0,83.2627,83.3051,83.192,83.2627,73933.0
2015-07-23 13:30:00,117.83,117.95,117.79,117.94,138231.0,83.2627,83.3475,83.2344,83.3404,138231.0
2015-07-23 13:40:00,117.93,118.09,117.85,118.05,78292.0,83.3334,83.4464,83.2768,83.4182,78292.0
2015-07-23 13:50:00,118.06,118.24,118.03,118.05,74542.0,83.4252,83.5524,83.404,83.4182,74542.0
2015-07-23 14:00:00,118.06,118.13,118.01,118.05,59648.0,83.4252,83.4747,83.3899,83.4182,59648.0
2015-07-23 14:10:00,118.05,118.06,117.86,117.91,60710.0,83.4182,83.4252,83.2839,83.3192,60710.0
2015-07-23 14:20:00,117.9,117.95,117.76,117.87,87844.0,83.3122,83.3475,83.2132,83.291,87844.0
2015-07-23 14:30:00,117.86,117.99,117.82,117.97,98925.0,83.2839,83.3758,83.2556,83.3616,98925.0
2015-07-23 14:40:00,117.98,118.05,117.94,118.03,103534.0,83.3687,83.4182,83.3404,83.404,103534.0
2015-07-23 14:50:00,118.03,118.05,117.8,118.04,83999.0,83.404,83.4182,83.2415,83.4111,83999.0
2015-07-23 15:00:00,118.03,118.05,117.85,117.85,109306.0,83.404,83.4182,83.2768,83.2768,109306.0
2015-07-23 15:10:00,117.86,117.91,117.73,117.85,144767.0,83.2839,83.3192,83.192,83.2768,144767.0
2015-07-23 15:20:00,117.86,117.97,117.77,117.96,138855.0,83.2839,83.3616,83.2203,83.3546,138855.0
2015-07-23 15:30:00,117.95,118.03,117.83,118.0,152136.0,83.3475,83.404,83.2627,83.3828,152136.0
2015-07-23 15:40:00,118.0,118.06,117.84,118.05,163115.0,83.3828,83.4252,83.2698,83.4182,163115.0
2015-07-23 15:50:00,118.04,118.04,117.63,117.67,488734.0,83.4111,83.4111,83.1214,83.1496,488734.0
2015-07-24 09:30:00,116.14,117.15,116.04,116.2,786441.0,82.0685,82.7822,81.9978,82.1109,786441.0
2015-07-24 09:40:00,116.24,116.51,116.06,116.28,433639.0,82.1392,82.33,82.012,82.1674,433639.0
2015-07-24 09:50:00,116.28,116.46,116.16,116.26,283479.0,82.1674,82.2946,82.0826,82.1533,283479.0
2015-07-24 10:00:00,116.26,116.27,115.84,116.05,331367.0,82.1533,82.1604,81.8565,82.0049,331367.0
2015-07-24 10:10:00,116.04,116.09,115.38,115.46,376513.0,81.9978,82.0332,81.5315,81.588,376513.0
2015-07-24 10:20:00,115.45,115.45,114.96,114.97,644271.0,81.5809,81.5809,81.2347,81.2417,644271.0
2015-07-24 10:30:00,115.0,115.47,114.91,115.41,349705.0,81.2629,81.5951,81.1993,81.5527,349705.0
2015-07-24 10:40:00,115.39,115.41,114.98,115.05,325026.0,81.5385,81.5527,81.2488,81.2983,325026.0
2015-07-24 10:50:00,115.04,115.3,114.65,114.96,425646.0,81.2912,81.4749,81.0156,81.2347,425646.0
2015-07-24 11:00:00,114.92,115.37,114.88,115.31,174378.0,81.2064,81.5244,81.1781,81.482,174378.0
2015-07-24 11:10:00,115.32,115.34,114.8,114.91,180128.0,81.4891,81.5032,81.1216,81.1993,180128.0
2015-07-24 11:20:00,114.94,115.47,114.89,115.34,198325.0,81.2205,81.5951,81.1852,81.5032,198325.0
2015-07-24 11:30:00,115.34,115.34,114.87,114.92,187806.0,81.5032,81.5032,81.1711,81.2064,187806.0
2015-07-24 11:40:00,114.92,115.07,114.72,114.74,161037.0,81.2064,81.3124,81.0651,81.0792,161037.0
2015-07-24 11:50:00,114.72,114.81,114.65,114.73,178456.0,81.0651,81.1287,81.0156,81.0721,178456.0
2015-07-24 12:00:00,114.73,114.85,114.29,114.43,304743.0,81.0721,81.1569,80.7612,80.8602,304743.0
2015-07-24 12:10:00,114.42,114.99,114.32,114.91,170880.0,80.8531,81.2559,80.7824,81.1993,170880.0
2015-07-24 12:20:00,114.92,115.0,114.55,114.57,139891.0,81.2064,81.2629,80.9449,80.9591,139891.0
2015-07-24 12:30:00,114.58,114.64,114.52,114.6,145464.0,80.9661,81.0085,80.9237,80.9803,145464.0
2015-07-24 12:40:00,114.58,114.71,114.51,114.57,256197.0,80.9661,81.058,80.9167,80.9591,256197.0
2015-07-24 12:50:00,114.56,114.6,114.31,114.47,226669.0,80.952,80.9803,80.7754,80.8884,226669.0
2015-07-24 13:00:00,114.47,114.47,114.23,114.27,231607.0,80.8884,80.8884,80.7188,80.7471,231607.0
2015-07-24 13:10:00,114.26,114.29,113.93,114.15,293981.0,80.74,80.7612,80.5068,80.6623,293981.0
2015-07-24 13:20:00,114.11,114.12,113.88,113.93,188239.0,80.634,80.6411,80.4715,80.5068,188239.0
2015-07-24 13:30:00,113.92,113.98,113.55,113.63,292304.0,80.4998,80.5422,80.2383,80.2948,292304.0
2015-07-24 13:40:00,113.63,113.7,113.05,113.52,478780.0,80.2948,80.3443,79.885,80.2171,478780.0
2015-07-24 13:50:00,113.53,113.69,113.31,113.56,378674.0,80.2242,80.3372,80.0687,80.2454,378674.0
2015-07-24 14:00:00,113.56,113.67,113.49,113.57,195297.0,80.2454,80.3231,80.1959,80.2524,195297.0
2015-07-24 14:10:00,113.55,113.62,113.21,113.28,278376.0,80.2383,80.2878,79.9981,80.0475,278376.0
2015-07-24 14:20:00,113.29,113.29,112.86,113.19,426710.0,80.0546,80.0546,79.7507,79.9839,426710.0
2015-07-24 14:30:00,113.2,113.55,113.19,113.26,262784.0,79.991,80.2383,79.9839,80.0334,262784.0
2015-07-24 14:40:00,113.26,113.34,112.97,113.02,240468.0,80.0334,80.0899,79.8285,79.8638,240468.0
2015-07-24 14:50:00,113.01,113.1,112.66,113.01,245708.0,79.8567,79.9203,79.6094,79.8567,245708.0
2015-07-24 15:00:00,113.01,113.45,112.96,113.34,221424.0,79.8567,80.1676,79.8214,80.0899,221424.0
2015-07-24 15:10:00,113.34,113.37,113.0,113.19,332668.0,80.0899,80.1111,79.8497,79.9839,332668.0
2015-07-24 15:20:00,113.17,113.24,112.74,112.75,349379.0,79.9698,80.0193,79.6659,79.673,349379.0
2015-07-24 15:30:00,112.75,112.95,112.74,112.78,316904.0,79.673,79.8143,79.6659,79.6942,316904.0
2015-07-24 15:40:00,112.77,112.95,112.67,112.84,608414.0,79.6871,79.8143,79.6165,79.7366,608414.0
2015-07-24 15:50:00,112.87,113.07,112.75,112.84,874189.0,79.7578,79.8991,79.673,79.7366,874189.0
2015-07-27 09:30:00,112.63,112.77,108.0,109.54,1839913.0,79.5882,79.6871,76.3165,77.4047,1839913.0
2015-07-27 09:40:00,109.57,110.89,109.4,110.73,517192.0,77.4259,78.3587,77.3058,78.2456,517192.0
2015-07-27 09:50:00,110.69,112.88,110.6,112.0,730685.0,78.2173,79.7649,78.1537,79.143,730685.0
2015-07-27 10:00:00,112.0,112.19,111.22,111.29,445169.0,79.143,79.2773,78.5919,78.6413,445169.0
2015-07-27 10:10:00,111.31,111.77,111.3,111.73,351547.0,78.6555,78.9805,78.6484,78.9522,351547.0
2015-07-27 10:20:00,111.72,111.72,111.12,111.3,298846.0,78.9452,78.9452,78.5212,78.6484,298846.0
2015-07-27 10:30:00,111.3,111.65,111.23,111.6,499073.0,78.6484,78.8957,78.5989,78.8604,499073.0
2015-07-27 10:40:00,111.59,111.94,111.5,111.8,340406.0,78.8533,79.1006,78.7897,79.0017,340406.0
2015-07-27 10:50:00,111.8,111.99,111.57,111.76,298433.0,79.0017,79.136,78.8392,78.9734,298433.0
2015-07-27 11:00:00,111.79,111.96,111.6,111.94,220495.0,78.9946,79.1148,78.8604,79.1006,220495.0
2015-07-27 11:10:00,111.93,111.93,111.16,111.26,297031.0,79.0936,79.0936,78.5495,78.6201,297031.0
2015-07-27 11:20:00,111.26,111.63,111.02,111.38,194162.0,78.6201,78.8816,78.4505,78.7049,194162.0
2015-07-27 11:30:00,111.34,111.46,110.76,110.97,176882.0,78.6767,78.7614,78.2668,78.4152,176882.0
2015-07-27 11:40:00,110.98,111.01,110.71,110.82,234980.0,78.4223,78.4435,78.2315,78.3092,234980.0
2015-07-27 11:50:00,110.81,111.27,110.78,110.93,207259.0,78.3021,78.6272,78.2809,78.3869,207259.0
2015-07-27 12:00:00,110.93,111.0,110.32,110.43,330330.0,78.3869,78.4364,77.9559,78.0336,330330.0
2015-07-27 12:10:00,110.4,110.68,109.84,110.6,350579.0,78.0124,78.2103,77.6167,78.1537,350579.0
2015-07-27 12:20:00,110.6,110.75,110.32,110.43,227372.0,78.1537,78.2597,77.9559,78.0336,227372.0
2015-07-27 12:30:00,110.41,110.74,110.39,110.55,168123.0,78.0195,78.2527,78.0053,78.1184,168123.0
2015-07-27 12:40:00,110.55,110.67,110.45,110.59,186145.0,78.1184,78.2032,78.0477,78.1467,186145.0
2015-07-27 12:50:00,110.6,110.67,110.4,110.52,156297.0,78.1537,78.2032,78.0124,78.0972,156297.0
2015-07-27 13:00:00,110.52,110.7,110.47,110.65,182788.0,78.0972,78.2244,78.0619,78.1891,182788.0
2015-07-27 13:10:00,110.65,110.75,110.56,110.65,158742.0,78.1891,78.2597,78.1255,78.1891,158742.0
2015-07-27 13:20:00,110.64,110.71,110.55,110.64,141790.0,78.182,78.2315,78.1184,78.182,141790.0
2015-07-27 13:30:00,110.64,110.7,110.56,110.66,186546.0,78.182,78.2244,78.1255,78.1961,186546.0
2015-07-27 13:40:00,110.68,110.7,110.45,110.45,158661.0,78.2103,78.2244,78.0477,78.0477,158661.0
2015-07-27 13:50:00,110.45,110.64,110.41,110.6,170234.0,78.0477,78.182,78.0195,78.1537,170234.0
2015-07-27 14:00:00,110.6,110.62,110.27,110.27,160364.0,78.1537,78.1679,77.9206,77.9206,160364.0
2015-07-27 14:10:00,110.3,110.47,110.23,110.47,225957.0,77.9418,78.0619,77.8923,78.0619,225957.0
2015-07-27 14:20:00,110.48,110.56,110.27,110.51,192829.0,78.0689,78.1255,77.9206,78.0901,192829.0
2015-07-27 14:30:00,110.52,110.73,110.28,110.73,164701.0,78.0972,78.2456,77.9276,78.2456,164701.0
2015-07-27 14:40:00,110.73,110.92,110.55,110.71,190526.0,78.2456,78.3799,78.1184,78.2315,190526.0
2015-07-27 14:50:00,110.72,110.76,110.52,110.53,160667.0,78.2385,78.2668,78.0972,78.1043,160667.0
2015-07-27 15:00:00,110.53,110.63,110.45,110.51,219554.0,78.1043,78.1749,78.0477,78.0901,219554.0
2015-07-27 15:10:00,110.5,110.93,110.5,110.88,387217.0,78.0831,78.3869,78.0831,78.3516,387217.0
2015-07-27 15:20:00,110.87,110.95,110.77,110.8,243441.0,78.3445,78.4011,78.2739,78.2951,243441.0
2015-07-27 15:30:00,110.8,110.94,110.77,110.8,249576.0,78.2951,78.394,78.2739,78.2951,249576.0
2015-07-27 15:40:00,110.79,110.86,110.64,110.82,311921.0,78.288,78.3375,78.182,78.3092,311921.0
2015-07-27 15:50:00,110.82,110.84,110.5,110.54,678329.0,78.3092,78.3233,78.0831,78.1113,678329.0
2015-07-28 09:30:00,112.52,112.95,111.59,111.99,661348.0,79.5105,79.8143,78.8533,79.136,661348.0
2015-07-28 09:40:00,111.96,112.15,110.83,110.83,586364.0,79.1148,79.249,78.3163,78.3163,586364.0
2015-07-28 09:50:00,110.84,111.49,110.75,111.45,420092.0,78.3233,78.7826,78.2597,78.7544,420092.0
2015-07-28 10:00:00,111.45,111.5,110.74,111.08,358288.0,78.7544,78.7897,78.2527,78.4929,358288.0
2015-07-28 10:10:00,111.07,111.28,110.93,110.98,378201.0,78.4859,78.6343,78.3869,78.4223,378201.0
2015-07-28 10:20:00,110.9,111.06,110.81,110.92,346859.0,78.3657,78.4788,78.3021,78.3799,346859.0
2015-07-28 10:30:00,110.94,111.08,110.88,111.06,260928.0,78.394,78.4929,78.3516,78.4788,260928.0
2015-07-28 10:40:00,111.06,111.13,110.83,110.94,286542.0,78.4788,78.5283,78.3163,78.394,286542.0
2015-07-28 10:50:00,110.94,111.56,110.93,111.45,271507.0,78.394,78.8321,78.3869,78.7544,271507.0
2015-07-28 11:00:00,111.43,111.47,111.08,111.23,248311.0,78.7402,78.7685,78.4929,78.5989,248311.0
2015-07-28 11:10:00,111.24,111.42,111.16,111.33,277986.0,78.606,78.7332,78.5495,78.6696,277986.0
2015-07-28 11:20:00,111.33,111.42,111.17,111.29,175970.0,78.6696,78.7332,78.5565,78.6413,175970.0
2015-07-28 11:30:00,111.3,111.39,111.12,111.22,210977.0,78.6484,78.712,78.5212,78.5919,210977.0
2015-07-28 11:40:00,111.22,111.37,111.21,111.27,176549.0,78.5919,78.6979,78.5848,78.6272,176549.0
2015-07-28 11:50:00,111.27,111.65,111.25,111.62,199477.0,78.6272,78.8957,78.6131,78.8745,199477.0
2015-07-28 12:00:00,111.62,111.65,111.51,111.64,239346.0,78.8745,78.8957,78.7968,78.8886,239346.0
2015-07-28 12:10:00,111.65,112.05,111.61,111.93,265196.0,78.8957,79.1784,78.8674,79.0936,265196.0
2015-07-28 12:20:00,111.96,112.15,111.91,112.12,226396.0,79.1148,79.249,79.0794,79.2278,226396.0
2015-07-28 12:30:00,112.14,112.36,112.12,112.34,337573.0,79.242,79.3974,79.2278,79.3833,337573.0
2015-07-28 12:40:00,112.34,112.58,112.31,112.35,244565.0,79.3833,79.5529,79.3621,79.3904,244565.0
2015-07-28 12:50:00,112.35,112.48,112.2,112.45,275530.0,79.3904,79.4822,79.2844,79.461,275530.0
2015-07-28 13:00:00,112.48,112.91,112.38,112.9,268835.0,79.4822,79.7861,79.4116,79.779,268835.0
2015-07-28 13:10:00,112.9,113.2,112.87,113.16,315017.0,79.779,79.991,79.7578,79.9627,315017.0
2015-07-28 13:20:00,113.13,113.35,113.12,113.3,359549.0,79.9415,80.097,79.9345,80.0617,359549.0
2015-07-28 13:30:00,113.3,113.4,112.92,113.04,225267.0,80.0617,80.1323,79.7931,79.8779,225267.0
2015-07-28 13:40:00,113.05,113.1,112.76,112.86,223587.0,79.885,79.9203,79.6801,79.7507,223587.0
2015-07-28 13:50:00,112.87,113.18,112.83,113.1,275375.0,79.7578,79.9769,79.7295,79.9203,275375.0
2015-07-28 14:00:00,113.1,113.19,112.85,113.18,269742.0,79.9203,79.9839,79.7437,79.9769,269742.0
2015-07-28 14:10:00,113.19,113.19,112.91,112.92,240426.0,79.9839,79.9839,79.7861,79.7931,240426.0
2015-07-28 14:20:00,112.93,113.0,112.75,112.87,223271.0,79.8002,79.8497,79.673,79.7578,223271.0
2015-07-28 14:30:00,112.87,112.89,112.35,112.4,326067.0,79.7578,79.7719,79.3904,79.4257,326067.0
2015-07-28 14:40:00,112.39,112.45,112.27,112.37,299547.0,79.4186,79.461,79.3338,79.4045,299547.0
2015-07-28 14:50:00,112.36,112.57,112.35,112.55,319415.0,79.3974,79.5458,79.3904,79.5317,319415.0
2015-07-28 15:00:00,112.55,112.55,112.2,112.22,395473.0,79.5317,79.5317,79.2844,79.2985,395473.0
2015-07-28 15:10:00,112.22,112.48,112.09,112.42,337560.0,79.2985,79.4822,79.2066,79.4398,337560.0
2015-07-28 15:20:00,112.41,112.43,112.15,112.23,301642.0,79.4328,79.4469,79.249,79.3056,301642.0
2015-07-28 15:30:00,112.23,112.23,112.15,112.19,447349.0,79.3056,79.3056,79.249,79.2773,447349.0
2015-07-28 15:40:00,112.19,112.71,112.15,112.45,542614.0,79.2773,79.6447,79.249,79.461,542614.0
2015-07-28 15:50:00,112.44,113.21,112.36,113.09,981749.0,79.4539,79.9981,79.3974,79.9133,981749.0
2015-07-29 09:30:00,118.38,119.46,117.67,117.87,3472037.0,83.6514,84.4145,83.1496,83.291,3472037.0
2015-07-29 09:40:00,117.9,118.38,116.95,118.3,1662980.0,83.3122,83.6514,82.6409,83.5948,1662980.0
2015-07-29 09:50:00,118.29,118.34,117.65,117.85,832880.0,83.5878,83.6231,83.1355,83.2768,832880.0
2015-07-29 10:00:00,117.85,118.18,117.72,117.94,623445.0,83.2768,83.51,83.185,83.3404,623445.0
2015-07-29 10:10:00,117.94,118.34,117.79,118.03,554799.0,83.3404,83.6231,83.2344,83.404,554799.0
2015-07-29 10:20:00,118.03,118.2,117.42,117.69,587604.0,83.404,83.5242,82.973,83.1638,587604.0
2015-07-29 10:30:00,117.71,118.66,117.64,118.32,713966.0,83.1779,83.8492,83.1284,83.609,713966.0
2015-07-29 10:40:00,118.36,118.65,117.43,117.73,716576.0,83.6372,83.8421,82.9801,83.192,716576.0
2015-07-29 10:50:00,117.73,117.91,117.6,117.86,499065.0,83.192,83.3192,83.1002,83.2839,499065.0
2015-07-29 11:00:00,117.86,117.93,117.28,117.43,357214.0,83.2839,83.3334,82.8741,82.9801,357214.0
2015-07-29 11:10:00,117.44,117.95,117.44,117.9,318858.0,82.9871,83.3475,82.9871,83.3122,318858.0
2015-07-29 11:20:00,117.9,118.08,117.73,117.78,435753.0,83.3122,83.4394,83.192,83.2274,435753.0
2015-07-29 11:30:00,117.79,117.81,117.49,117.57,273757.0,83.2344,83.2486,83.0225,83.079,273757.0
2015-07-29 11:40:00,117.58,117.73,117.19,117.21,423488.0,83.086,83.192,82.8105,82.8246,423488.0
2015-07-29 11:50:00,117.19,117.37,116.97,117.02,446861.0,82.8105,82.9377,82.655,82.6903,446861.0
2015-07-29 12:00:00,117.03,117.1,116.62,116.65,374958.0,82.6974,82.7469,82.4077,82.4289,374958.0
2015-07-29 12:10:00,116.66,116.73,116.25,116.28,457856.0,82.4359,82.4854,82.1462,82.1674,457856.0
2015-07-29 12:20:00,116.27,116.5,116.02,116.44,414963.0,82.1604,82.3229,81.9837,82.2805,414963.0
2015-07-29 12:30:00,116.44,116.85,116.4,116.72,293590.0,82.2805,82.5702,82.2522,82.4783,293590.0
2015-07-29 12:40:00,116.72,116.75,116.26,116.44,319588.0,82.4783,82.4995,82.1533,82.2805,319588.0
2015-07-29 12:50:00,116.42,116.57,116.22,116.27,172019.0,82.2664,82.3723,82.125,82.1604,172019.0
2015-07-29 13:00:00,116.27,116.55,116.13,116.45,220582.0,82.1604,82.3582,82.0614,82.2876,220582.0
2015-07-29 13:10:00,116.45,116.9,116.45,116.78,204558.0,82.2876,82.6055,82.2876,82.5207,204558.0
2015-07-29 13:20:00,116.77,116.84,116.51,116.54,316676.0,82.5137,82.5631,82.33,82.3511,316676.0
2015-07-29 13:30:00,116.54,116.64,116.41,116.44,234293.0,82.3511,82.4218,82.2593,82.2805,234293.0
2015-07-29 13:40:00,116.43,116.49,116.18,116.19,200291.0,82.2734,82.3158,82.0968,82.1038,200291.0
2015-07-29 13:50:00,116.17,116.49,116.09,116.19,188588.0,82.0897,82.3158,82.0332,82.1038,188588.0
2015-07-29 14:00:00,116.19,116.55,115.82,115.93,509220.0,82.1038,82.3582,81.8424,81.9201,509220.0
2015-07-29 14:10:00,115.92,116.0,115.56,115.92,538075.0,81.913,81.9696,81.6586,81.913,538075.0
2015-07-29 14:20:00,115.93,115.94,115.11,115.37,654642.0,81.9201,81.9272,81.3407,81.5244,654642.0
2015-07-29 14:30:00,115.37,116.15,115.36,115.97,389834.0,81.5244,82.0756,81.5173,81.9484,389834.0
2015-07-29 14:40:00,115.98,116.21,115.73,116.1,450436.0,81.9554,82.118,81.7788,82.0402,450436.0
2015-07-29 14:50:00,116.09,116.21,115.9,115.98,234565.0,82.0332,82.118,81.8989,81.9554,234565.0
2015-07-29 15:00:00,115.98,116.07,115.83,115.92,318270.0,81.9554,82.019,81.8494,81.913,318270.0
2015-07-29 15:10:00,115.92,116.0,115.86,115.92,235529.0,81.913,81.9696,81.8706,81.913,235529.0
2015-07-29 15:20:00,115.92,116.27,115.91,116.18,280312.0,81.913,82.1604,81.906,82.0968,280312.0
2015-07-29 15:30:00,116.18,116.23,116.02,116.04,276811.0,82.0968,82.1321,81.9837,81.9978,276811.0
2015-07-29 15:40:00,116.04,116.11,115.83,115.83,324077.0,81.9978,82.0473,81.8494,81.8494,324077.0
2015-07-29 15:50:00,115.85,115.99,115.68,115.69,766308.0,81.8636,81.9625,81.7434,81.7505,766308.0
2015-07-30 09:30:00,116.11,116.3,115.3,115.6,647458.0,82.0473,82.1816,81.4749,81.6869,647458.0
2015-07-30 09:40:00,115.61,115.79,114.75,115.15,531759.0,81.694,81.8212,81.0863,81.3689,531759.0
2015-07-30 09:50:00,115.15,115.39,114.83,115.3,600252.0,81.3689,81.5385,81.1428,81.4749,600252.0
2015-07-30 10:00:00,115.3,115.76,114.96,115.65,326400.0,81.4749,81.8,81.2347,81.7222,326400.0
2015-07-30 10:10:00,115.66,116.5,115.65,116.21,313437.0,81.7293,82.3229,81.7222,82.118,313437.0
2015-07-30 10:20:00,116.2,116.36,116.18,116.3,282819.0,82.1109,82.224,82.0968,82.1816,282819.0
2015-07-30 10:30:00,116.31,116.92,116.3,116.82,432759.0,82.1886,82.6197,82.1816,82.549,432759.0
2015-07-30 10:40:00,116.82,117.2,116.79,117.13,492452.0,82.549,82.8175,82.5278,82.7681,492452.0
2015-07-30 10:50:00,117.12,117.19,116.9,117.05,341275.0,82.761,82.8105,82.6055,82.7115,341275.0
2015-07-30 11:00:00,117.04,117.09,116.51,116.59,339542.0,82.7045,82.7398,82.33,82.3865,339542.0
2015-07-30 11:10:00,116.56,117.25,116.52,117.04,300730.0,82.3653,82.8529,82.337,82.7045,300730.0
2015-07-30 11:20:00,117.04,117.48,117.0,117.32,270815.0,82.7045,83.0154,82.6762,82.9023,270815.0
2015-07-30 11:30:00,117.33,117.41,117.09,117.21,213848.0,82.9094,82.9659,82.7398,82.8246,213848.0
2015-07-30 11:40:00,117.23,117.41,117.09,117.39,306176.0,82.8387,82.9659,82.7398,82.9518,306176.0
2015-07-30 11:50:00,117.4,117.79,117.39,117.54,371459.0,82.9589,83.2344,82.9518,83.0578,371459.0
2015-07-30 12:00:00,117.55,117.68,117.32,117.32,138330.0,83.0649,83.1567,82.9023,82.9023,138330.0
2015-07-30 12:10:00,117.32,117.69,117.29,117.64,185499.0,82.9023,83.1638,82.8811,83.1284,185499.0
2015-07-30 12:20:00,117.62,118.09,117.55,118.04,261087.0,83.1143,83.4464,83.0649,83.4111,261087.0
2015-07-30 12:30:00,118.0,118.01,117.68,117.7,158738.0,83.3828,83.3899,83.1567,83.1708,158738.0
2015-07-30 12:40:00,117.71,118.02,117.69,118.01,192852.0,83.1779,83.397,83.1638,83.3899,192852.0
2015-07-30 12:50:00,117.99,118.01,117.84,117.95,102956.0,83.3758,83.3899,83.2698,83.3475,102956.0
2015-07-30 13:00:00,117.95,118.01,117.73,117.79,137520.0,83.3475,83.3899,83.192,83.2344,137520.0
2015-07-30 13:10:00,117.79,118.25,117.76,118.23,196518.0,83.2344,83.5595,83.2132,83.5454,196518.0
2015-07-30 13:20:00,118.25,118.25,117.73,117.87,181015.0,83.5595,83.5595,83.192,83.291,181015.0
2015-07-30 13:30:00,117.88,117.93,117.69,117.71,198834.0,83.298,83.3334,83.1638,83.1779,198834.0
2015-07-30 13:40:00,117.71,117.88,117.53,117.87,153629.0,83.1779,83.298,83.0507,83.291,153629.0
2015-07-30 13:50:00,117.87,117.95,117.6,117.73,122352.0,83.291,83.3475,83.1002,83.192,122352.0
2015-07-30 14:00:00,117.75,117.97,117.72,117.74,110376.0,83.2062,83.3616,83.185,83.1991,110376.0
2015-07-30 14:10:00,117.77,117.95,117.73,117.89,72160.0,83.2203,83.3475,83.192,83.3051,72160.0
2015-07-30 14:20:00,117.89,118.12,117.82,118.05,127881.0,83.3051,83.4676,83.2556,83.4182,127881.0
2015-07-30 14:30:00,118.04,118.05,117.78,117.98,130030.0,83.4111,83.4182,83.2274,83.3687,130030.0
2015-07-30 14:40:00,117.99,118.04,117.86,118.02,127223.0,83.3758,83.4111,83.2839,83.397,127223.0
2015-07-30 14:50:00,118.03,118.12,117.86,118.06,154533.0,83.404,83.4676,83.2839,83.4252,154533.0
2015-07-30 15:00:00,118.06,118.15,117.8,117.88,212709.0,83.4252,83.4888,83.2415,83.298,212709.0
2015-07-30 15:10:00,117.9,117.95,117.76,117.87,179817.0,83.3122,83.3475,83.2132,83.291,179817.0
2015-07-30 15:20:00,117.86,118.09,117.83,118.09,259636.0,83.2839,83.4464,83.2627,83.4464,259636.0
2015-07-30 15:30:00,118.09,118.2,117.97,118.01,227604.0,83.4464,83.5242,83.3616,83.3899,227604.0
2015-07-30 15:40:00,118.01,118.23,118.0,118.1,286183.0,83.3899,83.5454,83.3828,83.4535,286183.0
2015-07-30 15:50:00,118.0,118.19,117.9,117.9,644154.0,83.3828,83.5171,83.3122,83.3122,644154.0
2015-07-31 09:30:00,118.89,119.0,118.02,118.11,792845.0,84.0117,84.0895,83.397,83.4606,792845.0
2015-07-31 09:40:00,118.1,118.14,117.5,117.65,649743.0,83.4535,83.4818,83.0295,83.1355,649743.0
2015-07-31 09:50:00,117.66,117.74,117.19,117.28,313343.0,83.1426,83.1991,82.8105,82.8741,313343.0
2015-07-31 10:00:00,117.34,117.64,117.12,117.58,546982.0,82.9165,83.1284,82.761,83.086,546982.0
2015-07-31 10:10:00,117.58,118.1,117.57,117.98,387383.0,83.086,83.4535,83.079,83.3687,387383.0
2015-07-31 10:20:00,117.99,118.37,117.98,118.23,257773.0,83.3758,83.6443,83.3687,83.5454,257773.0
2015-07-31 10:30:00,118.23,118.4,118.08,118.27,222618.0,83.5454,83.6655,83.4394,83.5736,222618.0
2015-07-31 10:40:00,118.24,118.59,118.2,118.57,249451.0,83.5524,83.7997,83.5242,83.7856,249451.0
2015-07-31 10:50:00,118.54,118.75,118.51,118.65,196120.0,83.7644,83.9128,83.7432,83.8421,196120.0
2015-07-31 11:00:00,118.64,118.68,118.47,118.62,146395.0,83.8351,83.8633,83.715,83.8209,146395.0
2015-07-31 11:10:00,118.62,118.63,118.36,118.58,137239.0,83.8209,83.828,83.6372,83.7927,137239.0
2015-07-31 11:20:00,118.58,118.6,118.41,118.48,150495.0,83.7927,83.8068,83.6726,83.722,150495.0
2015-07-31 11:30:00,118.48,118.52,118.31,118.41,116481.0,83.722,83.7503,83.6019,83.6726,116481.0
2015-07-31 11:40:00,118.41,118.41,118.05,118.15,266631.0,83.6726,83.6726,83.4182,83.4888,266631.0
2015-07-31 11:50:00,118.15,118.4,118.04,118.1,96215.0,83.4888,83.6655,83.4111,83.4535,96215.0
2015-07-31 12:00:00,118.1,118.24,117.98,118.21,94198.0,83.4535,83.5524,83.3687,83.5312,94198.0
2015-07-31 12:10:00,118.22,118.45,118.16,118.44,81962.0,83.5383,83.7008,83.4959,83.6938,81962.0
2015-07-31 12:20:00,118.44,118.62,118.34,118.58,147517.0,83.6938,83.8209,83.6231,83.7927,147517.0
2015-07-31 12:30:00,118.57,118.61,118.38,118.49,71468.0,83.7856,83.8139,83.6514,83.7291,71468.0
2015-07-31 12:40:00,118.49,118.55,118.12,118.15,89517.0,83.7291,83.7715,83.4676,83.4888,89517.0
2015-07-31 12:50:00,118.14,118.34,118.1,118.18,63411.0,83.4818,83.6231,83.4535,83.51,63411.0
2015-07-31 13:00:00,118.19,118.25,118.08,118.1,73124.0,83.5171,83.5595,83.4394,83.4535,73124.0
2015-07-31 13:10:00,118.11,118.12,117.96,117.97,96061.0,83.4606,83.4676,83.3546,83.3616,96061.0
2015-07-31 13:20:00,117.97,117.99,117.85,117.85,118365.0,83.3616,83.3758,83.2768,83.2768,118365.0
2015-07-31 13:30:00,117.87,117.92,117.68,117.7,166699.0,83.291,83.3263,83.1567,83.1708,166699.0
2015-07-31 13:40:00,117.71,117.82,117.65,117.76,96710.0,83.1779,83.2556,83.1355,83.2132,96710.0
2015-07-31 13:50:00,117.76,117.89,117.64,117.79,101699.0,83.2132,83.3051,83.1284,83.2344,101699.0
2015-07-31 14:00:00,117.79,117.92,117.73,117.75,85062.0,83.2344,83.3263,83.192,83.2062,85062.0
2015-07-31 14:10:00,117.75,117.76,117.57,117.59,80462.0,83.2062,83.2132,83.079,83.0931,80462.0
2015-07-31 14:20:00,117.57,117.65,117.35,117.64,104253.0,83.079,83.1355,82.9235,83.1284,104253.0
2015-07-31 14:30:00,117.62,117.76,117.37,117.47,81706.0,83.1143,83.2132,82.9377,83.0083,81706.0
2015-07-31 14:40:00,117.47,117.62,117.42,117.52,101076.0,83.0083,83.1143,82.973,83.0437,101076.0
2015-07-31 14:50:00,117.52,117.7,117.52,117.63,65660.0,83.0437,83.1708,83.0437,83.1214,65660.0
2015-07-31 15:00:00,117.62,117.69,117.44,117.48,93427.0,83.1143,83.1638,82.9871,83.0154,93427.0
2015-07-31 15:10:00,117.48,117.56,117.43,117.49,88076.0,83.0154,83.0719,82.9801,83.0225,88076.0
2015-07-31 15:20:00,117.48,117.51,117.16,117.22,166105.0,83.0154,83.0366,82.7893,82.8317,166105.0
2015-07-31 15:30:00,117.24,117.71,117.23,117.67,162643.0,82.8458,83.1779,82.8387,83.1496,162643.0
2015-07-31 15:40:00,117.67,117.75,117.45,117.61,167073.0,83.1496,83.2062,82.9942,83.1072,167073.0
2015-07-31 15:50:00,117.61,117.92,117.5,117.81,570904.0,83.1072,83.3263,83.0295,83.2486,570904.0
2015-08-03 09:30:00,118.5,119.35,118.48,118.63,768284.0,83.7362,84.3368,83.722,83.828,768284.0
2015-08-03 09:40:00,118.62,118.75,118.18,118.66,323958.0,83.8209,83.9128,83.51,83.8492,323958.0
2015-08-03 09:50:00,118.66,119.75,118.62,119.75,608147.0,83.8492,84.6194,83.8209,84.6194,608147.0
2015-08-03 10:00:00,119.73,119.75,119.0,119.04,295607.0,84.6053,84.6194,84.0895,84.1177,295607.0
2015-08-03 10:10:00,119.05,119.62,118.92,119.17,270293.0,84.1248,84.5276,84.0329,84.2096,270293.0
2015-08-03 10:20:00,119.17,119.24,118.86,119.24,245210.0,84.2096,84.2591,83.9905,84.2591,245210.0
2015-08-03 10:30:00,119.2,119.23,118.89,119.13,168066.0,84.2308,84.252,84.0117,84.1813,168066.0
2015-08-03 10:40:00,119.12,119.13,118.6,118.88,328633.0,84.1743,84.1813,83.8068,84.0047,328633.0
2015-08-03 10:50:00,118.88,118.93,118.67,118.84,124263.0,84.0047,84.04,83.8563,83.9764,124263.0
2015-08-03 11:00:00,118.86,119.32,118.84,119.32,177866.0,83.9905,84.3156,83.9764,84.3156,177866.0
2015-08-03 11:10:00,119.32,119.4,119.14,119.31,141800.0,84.3156,84.3721,84.1884,84.3085,141800.0
2015-08-03 11:20:00,119.34,119.45,119.3,119.38,102476.0,84.3297,84.4075,84.3015,84.358,102476.0
2015-08-03 11:30:00,119.4,119.62,119.4,119.41,176822.0,84.3721,84.5276,84.3721,84.3792,176822.0
2015-08-03 11:40:00,119.42,119.56,119.34,119.43,124862.0,84.3863,84.4852,84.3297,84.3933,124862.0
2015-08-03 11:50:00,119.43,119.66,119.42,119.62,139003.0,84.3933,84.5558,84.3863,84.5276,139003.0
2015-08-03 12:00:00,119.63,119.97,119.62,119.97,324907.0,84.5346,84.7749,84.5276,84.7749,324907.0
2015-08-03 12:10:00,119.97,120.17,119.65,119.69,404622.0,84.7749,84.9162,84.5488,84.577,404622.0
2015-08-03 12:20:00,119.66,119.84,119.65,119.84,118671.0,84.5558,84.683,84.5488,84.683,118671.0
2015-08-03 12:30:00,119.82,119.82,119.52,119.69,168201.0,84.6689,84.6689,84.4569,84.577,168201.0
2015-08-03 12:40:00,119.71,119.72,119.22,119.24,290952.0,84.5912,84.5982,84.2449,84.2591,290952.0
2015-08-03 12:50:00,119.25,119.25,118.98,119.03,203931.0,84.2661,84.2661,84.0753,84.1107,203931.0
2015-08-03 13:00:00,119.02,119.11,118.82,118.85,200312.0,84.1036,84.1672,83.9623,83.9835,200312.0
2015-08-03 13:10:00,118.85,118.99,118.66,118.69,152079.0,83.9835,84.0824,83.8492,83.8704,152079.0
2015-08-03 13:20:00,118.69,118.98,118.69,118.93,144144.0,83.8704,84.0753,83.8704,84.04,144144.0
2015-08-03 13:30:00,118.91,119.15,118.88,118.96,195015.0,84.0259,84.1955,84.0047,84.0612,195015.0
2015-08-03 13:40:00,118.97,119.5,118.96,119.47,248950.0,84.0683,84.4428,84.0612,84.4216,248950.0
2015-08-03 13:50:00,119.47,119.57,119.22,119.26,242164.0,84.4216,84.4923,84.2449,84.2732,242164.0
2015-08-03 14:00:00,119.25,119.35,119.02,119.04,177036.0,84.2661,84.3368,84.1036,84.1177,177036.0
2015-08-03 14:10:00,119.02,119.04,118.68,118.75,230088.0,84.1036,84.1177,83.8633,83.9128,230088.0
2015-08-03 14:20:00,118.75,118.86,118.54,118.76,186272.0,83.9128,83.9905,83.7644,83.9199,186272.0
2015-08-03 14:30:00,118.75,119.12,118.66,119.1,165114.0,83.9128,84.1743,83.8492,84.1601,165114.0
2015-08-03 14:40:00,119.11,119.2,118.94,119.08,407084.0,84.1672,84.2308,84.0471,84.146,407084.0
2015-08-03 14:50:00,119.08,119.09,118.68,118.88,164293.0,84.146,84.1531,83.8633,84.0047,164293.0
2015-08-03 15:00:00,118.88,119.0,118.72,118.95,132812.0,84.0047,84.0895,83.8916,84.0541,132812.0
2015-08-03 15:10:00,118.93,119.0,118.83,119.0,129753.0,84.04,84.0895,83.9693,84.0895,129753.0
2015-08-03 15:20:00,119.0,119.33,118.97,119.17,216037.0,84.0895,84.3227,84.0683,84.2096,216037.0
2015-08-03 15:30:00,119.17,119.6,119.13,119.59,372916.0,84.2096,84.5135,84.1813,84.5064,372916.0
2015-08-03 15:40:00,119.59,119.65,119.42,119.48,449839.0,84.5064,84.5488,84.3863,84.4287,449839.0
2015-08-03 15:50:00,119.4,119.72,119.25,119.63,600030.0,84.3721,84.5982,84.2661,84.5346,600030.0
2015-08-04 09:30:00,119.6,120.3,118.81,118.97,471255.0,84.5135,85.0081,83.9552,84.0683,471255.0
2015-08-04 09:40:00,118.93,119.53,118.88,119.32,205305.0,84.04,84.464,84.0047,84.3156,205305.0
2015-08-04 09:50:00,119.32,119.55,119.1,119.49,129100.0,84.3156,84.4781,84.1601,84.4357,129100.0
2015-08-04 10:00:00,119.49,120.1,119.33,119.99,248753.0,84.4357,84.8668,84.3227,84.789,248753.0
2015-08-04 10:10:00,120.01,120.38,119.81,120.18,235984.0,84.8032,85.0646,84.6618,84.9233,235984.0
2015-08-04 10:20:00,120.19,120.35,120.0,120.17,247322.0,84.9304,85.0434,84.7961,84.9162,247322.0
2015-08-04 10:30:00,120.21,120.24,119.9,119.93,132231.0,84.9445,84.9657,84.7254,84.7466,132231.0
2015-08-04 10:40:00,119.93,119.98,119.32,119.32,196928.0,84.7466,84.782,84.3156,84.3156,196928.0
2015-08-04 10:50:00,119.34,119.36,118.56,118.77,389628.0,84.3297,84.3439,83.7786,83.9269,389628.0
2015-08-04 11:00:00,118.76,118.95,118.68,118.85,156773.0,83.9199,84.0541,83.8633,83.9835,156773.0
2015-08-04 11:10:00,118.85,119.05,118.75,118.97,188641.0,83.9835,84.1248,83.9128,84.0683,188641.0
2015-08-04 11:20:00,118.99,118.99,118.7,118.84,163517.0,84.0824,84.0824,83.8775,83.9764,163517.0
2015-08-04 11:30:00,118.84,118.97,118.78,118.91,119077.0,83.9764,84.0683,83.934,84.0259,119077.0
2015-08-04 11:40:00,118.92,119.05,118.88,118.96,98317.0,84.0329,84.1248,84.0047,84.0612,98317.0
2015-08-04 11:50:00,118.97,119.0,118.74,118.94,84112.0,84.0683,84.0895,83.9057,84.0471,84112.0
2015-08-04 12:00:00,118.93,119.54,118.91,119.54,119643.0,84.04,84.4711,84.0259,84.4711,119643.0
2015-08-04 12:10:00,119.54,119.63,119.38,119.63,132822.0,84.4711,84.5346,84.358,84.5346,132822.0
2015-08-04 12:20:00,119.64,119.65,119.23,119.25,100673.0,84.5417,84.5488,84.252,84.2661,100673.0
2015-08-04 12:30:00,119.26,119.34,119.15,119.28,44887.0,84.2732,84.3297,84.1955,84.2873,44887.0
2015-08-04 12:40:00,119.29,119.32,119.0,119.08,70451.0,84.2944,84.3156,84.0895,84.146,70451.0
2015-08-04 12:50:00,119.08,119.14,118.91,119.02,33198.0,84.146,84.1884,84.0259,84.1036,33198.0
2015-08-04 13:00:00,119.01,119.26,118.92,119.26,55924.0,84.0965,84.2732,84.0329,84.2732,55924.0
2015-08-04 13:10:00,119.26,119.46,119.15,119.42,77443.0,84.2732,84.4145,84.1955,84.3863,77443.0
2015-08-04 13:20:00,119.43,119.43,119.18,119.31,55226.0,84.3933,84.3933,84.2167,84.3085,55226.0
2015-08-04 13:30:00,119.32,119.47,119.18,119.3,85822.0,84.3156,84.4216,84.2167,84.3015,85822.0
2015-08-04 13:40:00,119.29,119.35,119.06,119.06,125292.0,84.2944,84.3368,84.1319,84.1319,125292.0
2015-08-04 13:50:00,119.1,119.11,118.8,118.95,153524.0,84.1601,84.1672,83.9481,84.0541,153524.0
2015-08-04 14:00:00,118.95,119.11,118.87,118.87,194538.0,84.0541,84.1672,83.9976,83.9976,194538.0
2015-08-04 14:10:00,118.86,119.16,118.72,119.14,139825.0,83.9905,84.2025,83.8916,84.1884,139825.0
2015-08-04 14:20:00,119.14,119.18,118.91,118.98,90209.0,84.1884,84.2167,84.0259,84.0753,90209.0
2015-08-04 14:30:00,118.97,119.05,118.86,119.02,80027.0,84.0683,84.1248,83.9905,84.1036,80027.0
2015-08-04 14:40:00,119.01,119.22,119.0,119.21,90678.0,84.0965,84.2449,84.0895,84.2379,90678.0
2015-08-04 14:50:00,119.22,119.23,119.04,119.14,81529.0,84.2449,84.252,84.1177,84.1884,81529.0
2015-08-04 15:00:00,119.13,119.26,119.08,119.09,108700.0,84.1813,84.2732,84.146,84.1531,108700.0
2015-08-04 15:10:00,119.07,119.09,118.93,118.94,98086.0,84.1389,84.1531,84.04,84.0471,98086.0
2015-08-04 15:20:00,118.95,119.04,118.9,119.02,122706.0,84.0541,84.1177,84.0188,84.1036,122706.0
2015-08-04 15:30:00,119.02,119.13,118.93,118.97,136214.0,84.1036,84.1813,84.04,84.0683,136214.0
2015-08-04 15:40:00,118.97,119.05,118.81,118.88,187160.0,84.0683,84.1248,83.9552,84.0047,187160.0
2015-08-04 15:50:00,118.78,118.97,118.75,118.87,584348.0,83.934,84.0683,83.9128,83.9976,584348.0
2015-08-05 09:30:00,119.7,119.96,119.57,119.82,366161.0,84.5841,84.7678,84.4923,84.6689,366161.0
2015-08-05 09:40:00,119.81,120.05,119.53,120.03,348164.0,84.6618,84.8314,84.464,84.8173,348164.0
2015-08-05 09:50:00,120.05,120.07,119.56,119.75,319304.0,84.8314,84.8456,84.4852,84.6194,319304.0
2015-08-05 10:00:00,119.76,119.92,119.58,119.84,214938.0,84.6265,84.7396,84.4993,84.683,214938.0
2015-08-05 10:10:00,119.84,119.94,119.71,119.81,240279.0,84.683,84.7537,84.5912,84.6618,240279.0
2015-08-05 10:20:00,119.81,119.94,119.71,119.77,176277.0,84.6618,84.7537,84.5912,84.6336,176277.0
2015-08-05 10:30:00,119.78,119.93,119.74,119.82,153693.0,84.6406,84.7466,84.6124,84.6689,153693.0
2015-08-05 10:40:00,119.84,119.86,119.59,119.7,135987.0,84.683,84.6972,84.5064,84.5841,135987.0
2015-08-05 10:50:00,119.7,119.81,119.69,119.8,155957.0,84.5841,84.6618,84.577,84.6548,155957.0
2015-08-05 11:00:00,119.8,119.84,119.73,119.75,101119.0,84.6548,84.683,84.6053,84.6194,101119.0
2015-08-05 11:10:00,119.75,119.81,119.67,119.69,102812.0,84.6194,84.6618,84.5629,84.577,102812.0
2015-08-05 11:20:00,119.68,119.72,119.55,119.68,128207.0,84.57,84.5982,84.4781,84.57,128207.0
2015-08-05 11:30:00,119.65,119.77,119.54,119.7,129989.0,84.5488,84.6336,84.4711,84.5841,129989.0
2015-08-05 11:40:00,119.69,119.81,119.66,119.68,130220.0,84.577,84.6618,84.5558,84.57,130220.0
2015-08-05 11:50:00,119.68,119.69,119.5,119.55,124817.0,84.57,84.577,84.4428,84.4781,124817.0
2015-08-05 12:00:00,119.57,119.57,119.03,119.24,162091.0,84.4923,84.4923,84.1107,84.2591,162091.0
2015-08-05 12:10:00,119.22,119.51,119.09,119.11,117981.0,84.2449,84.4499,84.1531,84.1672,117981.0
2015-08-05 12:20:00,119.1,119.2,118.95,119.19,120915.0,84.1601,84.2308,84.0541,84.2237,120915.0
2015-08-05 12:30:00,119.19,119.23,119.03,119.16,62518.0,84.2237,84.252,84.1107,84.2025,62518.0
2015-08-05 12:40:00,119.16,119.19,118.98,119.08,159981.0,84.2025,84.2237,84.0753,84.146,159981.0
2015-08-05 12:50:00,119.05,119.14,118.96,119.08,83713.0,84.1248,84.1884,84.0612,84.146,83713.0
2015-08-05 13:00:00,119.08,119.09,118.78,118.88,131331.0,84.146,84.1531,83.934,84.0047,131331.0
2015-08-05 13:10:00,118.87,118.9,118.38,118.6,171126.0,83.9976,84.0188,83.6514,83.8068,171126.0
2015-08-05 13:20:00,118.6,118.71,118.58,118.68,64571.0,83.8068,83.8845,83.7927,83.8633,64571.0
2015-08-05 13:30:00,118.67,118.71,118.55,118.67,131023.0,83.8563,83.8845,83.7715,83.8563,131023.0
2015-08-05 13:40:00,118.67,118.74,118.58,118.67,118493.0,83.8563,83.9057,83.7927,83.8563,118493.0
2015-08-05 13:50:00,118.66,118.68,118.53,118.67,80340.0,83.8492,83.8633,83.7574,83.8563,80340.0
2015-08-05 14:00:00,118.66,118.75,118.57,118.7,163232.0,83.8492,83.9128,83.7856,83.8775,163232.0
2015-08-05 14:10:00,118.71,118.73,118.63,118.7,127062.0,83.8845,83.8987,83.828,83.8775,127062.0
2015-08-05 14:20:00,118.7,118.75,118.54,118.7,97676.0,83.8775,83.9128,83.7644,83.8775,97676.0
2015-08-05 14:30:00,118.7,118.72,118.62,118.7,69556.0,83.8775,83.8916,83.8209,83.8775,69556.0
2015-08-05 14:40:00,118.7,118.82,118.57,118.79,178940.0,83.8775,83.9623,83.7856,83.9411,178940.0
2015-08-05 14:50:00,118.81,118.82,118.56,118.6,73206.0,83.9552,83.9623,83.7786,83.8068,73206.0
2015-08-05 15:00:00,118.63,118.87,118.62,118.82,79561.0,83.828,83.9976,83.8209,83.9623,79561.0
2015-08-05 15:10:00,118.81,118.9,118.63,118.64,130642.0,83.9552,84.0188,83.828,83.8351,130642.0
2015-08-05 15:20:00,118.63,118.75,118.62,118.69,96672.0,83.828,83.9128,83.8209,83.8704,96672.0
2015-08-05 15:30:00,118.69,118.69,118.53,118.6,131425.0,83.8704,83.8704,83.7574,83.8068,131425.0
2015-08-05 15:40:00,118.59,118.67,118.5,118.62,132054.0,83.7997,83.8563,83.7362,83.8209,132054.0
2015-08-05 15:50:00,118.62,118.71,118.51,118.62,278459.0,83.8209,83.8845,83.7432,83.8209,278459.0
2015-08-06 09:30:00,119.49,119.49,118.45,118.74,384689.0,84.4357,84.4357,83.7008,83.9057,384689.0
2015-08-06 09:40:00,118.71,119.18,118.6,118.77,277228.0,83.8845,84.2167,83.8068,83.9269,277228.0
2015-08-06 09:50:00,118.76,118.8,118.11,118.27,209650.0,83.9199,83.9481,83.4606,83.5736,209650.0
2015-08-06 10:00:00,118.25,118.49,118.15,118.39,270334.0,83.5595,83.7291,83.4888,83.6584,270334.0
2015-08-06 10:10:00,118.39,118.64,118.27,118.29,385081.0,83.6584,83.8351,83.5736,83.5878,385081.0
2015-08-06 10:20:00,118.3,118.33,117.76,117.77,202009.0,83.5948,83.616,83.2132,83.2203,202009.0
2015-08-06 10:30:00,117.76,117.88,117.51,117.81,215564.0,83.2132,83.298,83.0366,83.2486,215564.0
2015-08-06 10:40:00,117.78,117.8,117.3,117.38,319548.0,83.2274,83.2415,82.8882,82.9447,319548.0
2015-08-06 10:50:00,117.39,117.61,116.83,116.84,300104.0,82.9518,83.1072,82.5561,82.5631,300104.0
2015-08-06 11:00:00,116.81,116.98,116.57,116.82,302937.0,82.5419,82.6621,82.3723,82.549,302937.0
2015-08-06 11:10:00,116.8,117.0,116.63,116.78,223260.0,82.5349,82.6762,82.4147,82.5207,223260.0
2015-08-06 11:20:00,116.8,116.85,116.17,116.29,271435.0,82.5349,82.5702,82.0897,82.1745,271435.0
2015-08-06 11:30:00,116.27,116.31,115.69,115.8,278716.0,82.1604,82.1886,81.7505,81.8282,278716.0
2015-08-06 11:40:00,115.82,115.97,115.67,115.72,194804.0,81.8424,81.9484,81.7364,81.7717,194804.0
2015-08-06 11:50:00,115.69,115.7,115.08,115.11,288623.0,81.7505,81.7576,81.3195,81.3407,288623.0
2015-08-06 12:00:00,115.16,115.85,115.09,115.82,365396.0,81.376,81.8636,81.3265,81.8424,365396.0
2015-08-06 12:10:00,115.83,115.86,115.2,115.21,177095.0,81.8494,81.8706,81.4043,81.4113,177095.0
2015-08-06 12:20:00,115.21,115.37,114.89,115.14,268386.0,81.4113,81.5244,81.1852,81.3619,268386.0
2015-08-06 12:30:00,115.17,115.44,115.09,115.2,184423.0,81.3831,81.5739,81.3265,81.4043,184423.0
2015-08-06 12:40:00,115.19,115.26,114.81,115.17,165991.0,81.3972,81.4467,81.1287,81.3831,165991.0
2015-08-06 12:50:00,115.16,115.46,115.13,115.43,180038.0,81.376,81.588,81.3548,81.5668,180038.0
2015-08-06 13:00:00,115.43,115.45,115.18,115.3,150343.0,81.5668,81.5809,81.3901,81.4749,150343.0
2015-08-06 13:10:00,115.3,115.48,115.22,115.47,156617.0,81.4749,81.6021,81.4184,81.5951,156617.0
2015-08-06 13:20:00,115.45,115.78,115.36,115.68,147890.0,81.5809,81.8141,81.5173,81.7434,147890.0
2015-08-06 13:30:00,115.68,116.06,115.66,115.83,148374.0,81.7434,82.012,81.7293,81.8494,148374.0
2015-08-06 13:40:00,115.83,116.07,115.7,115.99,107283.0,81.8494,82.019,81.7576,81.9625,107283.0
2015-08-06 13:50:00,116.03,116.17,115.6,115.62,98944.0,81.9908,82.0897,81.6869,81.701,98944.0
2015-08-06 14:00:00,115.6,115.7,115.53,115.54,100461.0,81.6869,81.7576,81.6374,81.6445,100461.0
2015-08-06 14:10:00,115.53,115.64,115.4,115.49,154935.0,81.6374,81.7152,81.5456,81.6092,154935.0
2015-08-06 14:20:00,115.5,115.74,115.4,115.7,136537.0,81.6163,81.7858,81.5456,81.7576,136537.0
2015-08-06 14:30:00,115.71,115.79,115.46,115.59,135141.0,81.7646,81.8212,81.588,81.6798,135141.0
2015-08-06 14:40:00,115.66,115.73,115.52,115.62,135489.0,81.7293,81.7788,81.6304,81.701,135489.0
2015-08-06 14:50:00,115.6,115.63,115.3,115.43,183560.0,81.6869,81.7081,81.4749,81.5668,183560.0
2015-08-06 15:00:00,115.43,115.47,115.26,115.33,207049.0,81.5668,81.5951,81.4467,81.4961,207049.0
2015-08-06 15:10:00,115.33,115.42,115.05,115.19,240985.0,81.4961,81.5597,81.2983,81.3972,240985.0
2015-08-06 15:20:00,115.18,115.18,114.93,115.02,289183.0,81.3901,81.3901,81.2135,81.2771,289183.0
2015-08-06 15:30:00,115.03,115.17,114.93,115.17,185857.0,81.2841,81.3831,81.2135,81.3831,185857.0
2015-08-06 15:40:00,115.16,115.6,115.12,115.6,261448.0,81.376,81.6869,81.3477,81.6869,261448.0
2015-08-06 15:50:00,115.59,115.63,115.2,115.3,581407.0,81.6798,81.7081,81.4043,81.4749,581407.0
2015-08-07 09:30:00,115.28,115.3,113.27,113.61,876594.0,81.4608,81.4749,80.0405,80.2807,876594.0
2015-08-07 09:40:00,113.57,113.98,113.28,113.28,461226.0,80.2524,80.5422,80.0475,80.0475,461226.0
2015-08-07 09:50:00,113.27,114.8,113.27,114.56,434277.0,80.0405,81.1216,80.0405,80.952,434277.0
2015-08-07 10:00:00,114.52,114.56,113.75,113.94,172209.0,80.9237,80.952,80.3796,80.5139,172209.0
2015-08-07 10:10:00,113.97,114.21,113.75,113.95,159834.0,80.5351,80.7047,80.3796,80.521,159834.0
2015-08-07 10:20:00,113.94,113.95,113.13,113.48,253838.0,80.5139,80.521,79.9415,80.1888,253838.0
2015-08-07 10:30:00,113.5,114.0,113.13,113.96,185881.0,80.203,80.5563,79.9415,80.528,185881.0
2015-08-07 10:40:00,113.94,114.53,113.81,114.3,225647.0,80.5139,80.9308,80.422,80.7683,225647.0
2015-08-07 10:50:00,114.34,114.69,114.32,114.46,249535.0,80.7966,81.0439,80.7824,80.8814,249535.0
2015-08-07 11:00:00,114.48,114.52,114.2,114.45,163058.0,80.8955,80.9237,80.6976,80.8743,163058.0
2015-08-07 11:10:00,114.47,114.48,113.88,113.89,196573.0,80.8884,80.8955,80.4715,80.4786,196573.0
2015-08-07 11:20:00,113.89,114.03,113.77,113.88,275709.0,80.4786,80.5775,80.3938,80.4715,275709.0
2015-08-07 11:30:00,113.86,113.88,113.25,113.28,155709.0,80.4574,80.4715,80.0263,80.0475,155709.0
2015-08-07 11:40:00,113.28,113.84,113.25,113.82,158838.0,80.0475,80.4432,80.0263,80.4291,158838.0
2015-08-07 11:50:00,113.83,113.99,113.63,113.7,143658.0,80.4362,80.5492,80.2948,80.3443,143658.0
2015-08-07 12:00:00,113.69,114.07,113.66,113.89,180396.0,80.3372,80.6058,80.316,80.4786,180396.0
2015-08-07 12:10:00,113.9,114.0,113.83,113.96,98620.0,80.4856,80.5563,80.4362,80.528,98620.0
2015-08-07 12:20:00,113.96,114.08,113.83,113.95,91163.0,80.528,80.6128,80.4362,80.521,91163.0
2015-08-07 12:30:00,113.92,114.02,113.79,113.9,98716.0,80.4998,80.5704,80.4079,80.4856,98716.0
2015-08-07 12:40:00,113.92,113.93,113.71,113.72,70707.0,80.4998,80.5068,80.3514,80.3584,70707.0
2015-08-07 12:50:00,113.71,113.72,113.52,113.66,87886.0,80.3514,80.3584,80.2171,80.316,87886.0
2015-08-07 13:00:00,113.69,113.74,113.42,113.55,65016.0,80.3372,80.3726,80.1465,80.2383,65016.0
2015-08-07 13:10:00,113.56,113.56,113.3,113.37,119623.0,80.2454,80.2454,80.0617,80.1111,119623.0
2015-08-07 13:20:00,113.37,113.6,113.35,113.43,75960.0,80.1111,80.2736,80.097,80.1535,75960.0
2015-08-07 13:30:00,113.43,113.84,113.43,113.84,76203.0,80.1535,80.4432,80.1535,80.4432,76203.0
2015-08-07 13:40:00,113.84,114.01,113.8,114.0,93240.0,80.4432,80.5634,80.415,80.5563,93240.0
2015-08-07 13:50:00,114.0,114.0,113.73,113.78,58543.0,80.5563,80.5563,80.3655,80.4008,58543.0
2015-08-07 14:00:00,113.79,113.91,113.68,113.9,65010.0,80.4079,80.4927,80.3302,80.4856,65010.0
2015-08-07 14:10:00,113.9,113.97,113.82,113.82,75428.0,80.4856,80.5351,80.4291,80.4291,75428.0
2015-08-07 14:20:00,113.82,113.94,113.68,113.86,70915.0,80.4291,80.5139,80.3302,80.4574,70915.0
2015-08-07 14:30:00,113.84,113.95,113.82,113.85,201246.0,80.4432,80.521,80.4291,80.4503,201246.0
2015-08-07 14:40:00,113.83,113.91,113.69,113.87,105530.0,80.4362,80.4927,80.3372,80.4644,105530.0
2015-08-07 14:50:00,113.87,114.05,113.83,114.02,186934.0,80.4644,80.5916,80.4362,80.5704,186934.0
2015-08-07 15:00:00,114.0,114.06,113.87,113.99,173309.0,80.5563,80.5987,80.4644,80.5492,173309.0
2015-08-07 15:10:00,113.97,114.01,113.87,113.95,119854.0,80.5351,80.5634,80.4644,80.521,119854.0
2015-08-07 15:20:00,113.95,114.38,113.95,114.33,275166.0,80.521,80.8248,80.521,80.7895,275166.0
2015-08-07 15:30:00,114.34,114.63,114.3,114.55,229444.0,80.7966,81.0015,80.7683,80.9449,229444.0
2015-08-07 15:40:00,114.55,114.64,114.09,114.16,242756.0,80.9449,81.0085,80.6199,80.6694,242756.0
2015-08-07 15:50:00,114.15,114.46,114.12,114.44,433294.0,80.6623,80.8814,80.6411,80.8672,433294.0
2015-08-10 09:30:00,115.67,116.25,115.51,116.17,621286.0,81.7364,82.1462,81.6233,82.0897,621286.0
2015-08-10 09:40:00,116.14,116.8,115.96,116.79,408011.0,82.0685,82.5349,81.9413,82.5278,408011.0
2015-08-10 09:50:00,116.81,117.12,116.75,116.92,298681.0,82.5419,82.761,82.4995,82.6197,298681.0
2015-08-10 10:00:00,116.94,117.01,116.71,116.84,220267.0,82.6338,82.6833,82.4713,82.5631,220267.0
2015-08-10 10:10:00,116.84,116.95,116.37,116.52,217129.0,82.5631,82.6409,82.231,82.337,217129.0
2015-08-10 10:20:00,116.55,116.85,116.52,116.68,162959.0,82.3582,82.5702,82.337,82.4501,162959.0
2015-08-10 10:30:00,116.68,116.8,116.33,116.36,244277.0,82.4501,82.5349,82.2028,82.224,244277.0
2015-08-10 10:40:00,116.36,116.67,116.16,116.63,173670.0,82.224,82.443,82.0826,82.4147,173670.0
2015-08-10 10:50:00,116.61,116.68,116.35,116.6,137499.0,82.4006,82.4501,82.2169,82.3935,137499.0
2015-08-10 11:00:00,116.58,116.61,116.4,116.59,121698.0,82.3794,82.4006,82.2522,82.3865,121698.0
2015-08-10 11:10:00,116.58,116.6,116.44,116.54,116839.0,82.3794,82.3935,82.2805,82.3511,116839.0
2015-08-10 11:20:00,116.53,116.58,116.33,116.34,111182.0,82.3441,82.3794,82.2028,82.2098,111182.0
2015-08-10 11:30:00,116.33,116.4,116.15,116.18,97263.0,82.2028,82.2522,82.0756,82.0968,97263.0
2015-08-10 11:40:00,116.18,116.26,116.02,116.21,75431.0,82.0968,82.1533,81.9837,82.118,75431.0
2015-08-10 11:50:00,116.23,116.66,116.23,116.41,117433.0,82.1321,82.4359,82.1321,82.2593,117433.0
2015-08-10 12:00:00,116.41,116.47,116.22,116.32,68530.0,82.2593,82.3017,82.125,82.1957,68530.0
2015-08-10 12:10:00,116.31,116.4,116.22,116.3,78456.0,82.1886,82.2522,82.125,82.1816,78456.0
2015-08-10 12:20:00,116.29,116.5,116.28,116.33,104057.0,82.1745,82.3229,82.1674,82.2028,104057.0
2015-08-10 12:30:00,116.32,116.38,116.15,116.22,63028.0,82.1957,82.2381,82.0756,82.125,63028.0
2015-08-10 12:40:00,116.21,116.31,116.15,116.3,90272.0,82.118,82.1886,82.0756,82.1816,90272.0
2015-08-10 12:50:00,116.28,116.29,116.04,116.12,96706.0,82.1674,82.1745,81.9978,82.0544,96706.0
2015-08-10 13:00:00,116.11,116.25,116.08,116.22,47339.0,82.0473,82.1462,82.0261,82.125,47339.0
2015-08-10 13:10:00,116.21,116.36,116.19,116.28,69542.0,82.118,82.224,82.1038,82.1674,69542.0
2015-08-10 13:20:00,116.29,116.32,116.13,116.13,70628.0,82.1745,82.1957,82.0614,82.0614,70628.0
2015-08-10 13:30:00,116.13,116.16,116.06,116.11,124332.0,82.0614,82.0826,82.012,82.0473,124332.0
2015-08-10 13:40:00,116.11,116.39,116.08,116.36,81916.0,82.0473,82.2452,82.0261,82.224,81916.0
2015-08-10 13:50:00,116.34,116.43,116.25,116.28,87384.0,82.2098,82.2734,82.1462,82.1674,87384.0
2015-08-10 14:00:00,116.26,116.43,116.23,116.43,65586.0,82.1533,82.2734,82.1321,82.2734,65586.0
2015-08-10 14:10:00,116.43,116.88,116.41,116.75,234483.0,82.2734,82.5914,82.2593,82.4995,234483.0
2015-08-10 14:20:00,116.77,116.79,116.53,116.59,111640.0,82.5137,82.5278,82.3441,82.3865,111640.0
2015-08-10 14:30:00,116.58,116.59,115.99,116.3,281486.0,82.3794,82.3865,81.9625,82.1816,281486.0
2015-08-10 14:40:00,116.3,116.44,116.25,116.26,75484.0,82.1816,82.2805,82.1462,82.1533,75484.0
2015-08-10 14:50:00,116.27,116.42,116.22,116.41,102298.0,82.1604,82.2664,82.125,82.2593,102298.0
2015-08-10 15:00:00,116.42,116.51,116.36,116.47,78713.0,82.2664,82.33,82.224,82.3017,78713.0
2015-08-10 15:10:00,116.48,116.48,116.28,116.44,116096.0,82.3088,82.3088,82.1674,82.2805,116096.0
2015-08-10 15:20:00,116.44,116.51,116.27,116.32,117429.0,82.2805,82.33,82.1604,82.1957,117429.0
2015-08-10 15:30:00,116.31,116.39,116.3,116.35,143278.0,82.1886,82.2452,82.1816,82.2169,143278.0
2015-08-10 15:40:00,116.35,116.43,116.28,116.33,162939.0,82.2169,82.2734,82.1674,82.2028,162939.0
2015-08-10 15:50:00,116.34,116.58,116.33,116.58,443388.0,82.2098,82.3794,82.2028,82.3794,443388.0
2015-08-11 09:30:00,115.15,116.85,115.09,116.09,554271.0,81.3689,82.5702,81.3265,82.0332,554271.0
2015-08-11 09:40:00,116.02,116.72,115.8,116.09,316617.0,81.9837,82.4783,81.8282,82.0332,316617.0
2015-08-11 09:50:00,116.09,116.26,115.31,115.84,297025.0,82.0332,82.1533,81.482,81.8565,297025.0
2015-08-11 10:00:00,115.83,115.89,115.2,115.6,248564.0,81.8494,81.8918,81.4043,81.6869,248564.0
2015-08-11 10:10:00,115.59,116.28,115.33,116.28,139332.0,81.6798,82.1674,81.4961,82.1674,139332.0
2015-08-11 10:20:00,116.22,116.35,115.88,115.98,162521.0,82.125,82.2169,81.8848,81.9554,162521.0
2015-08-11 10:30:00,115.95,116.01,115.56,115.76,122357.0,81.9342,81.9766,81.6586,81.8,122357.0
2015-08-11 10:40:00,115.74,116.25,115.69,116.15,118863.0,81.7858,82.1462,81.7505,82.0756,118863.0
2015-08-11 10:50:00,116.12,116.15,115.84,115.98,100709.0,82.0544,82.0756,81.8565,81.9554,100709.0
2015-08-11 11:00:00,115.93,115.96,115.4,115.45,122344.0,81.9201,81.9413,81.5456,81.5809,122344.0
2015-08-11 11:10:00,115.46,115.76,115.43,115.59,89686.0,81.588,81.8,81.5668,81.6798,89686.0
2015-08-11 11:20:00,115.59,115.61,115.23,115.27,123056.0,81.6798,81.694,81.4255,81.4537,123056.0
2015-08-11 11:30:00,115.23,115.59,115.23,115.47,106264.0,81.4255,81.6798,81.4255,81.5951,106264.0
2015-08-11 11:40:00,115.47,115.47,114.94,114.99,130037.0,81.5951,81.5951,81.2205,81.2559,130037.0
2015-08-11 11:50:00,115.01,115.25,114.97,115.21,125099.0,81.27,81.4396,81.2417,81.4113,125099.0
2015-08-11 12:00:00,115.21,115.36,115.15,115.32,92836.0,81.4113,81.5173,81.3689,81.4891,92836.0
2015-08-11 12:10:00,115.32,115.58,115.31,115.37,87311.0,81.4891,81.6728,81.482,81.5244,87311.0
2015-08-11 12:20:00,115.39,115.42,115.12,115.41,57495.0,81.5385,81.5597,81.3477,81.5527,57495.0
2015-08-11 12:30:00,115.4,115.74,115.39,115.52,90317.0,81.5456,81.7858,81.5385,81.6304,90317.0
2015-08-11 12:40:00,115.49,115.55,115.28,115.28,54102.0,81.6092,81.6516,81.4608,81.4608,54102.0
2015-08-11 12:50:00,115.26,115.33,115.06,115.12,132944.0,81.4467,81.4961,81.3053,81.3477,132944.0
2015-08-11 13:00:00,115.1,115.25,115.01,115.12,102001.0,81.3336,81.4396,81.27,81.3477,102001.0
2015-08-11 13:10:00,115.09,115.13,114.85,114.89,86907.0,81.3265,81.3548,81.1569,81.1852,86907.0
2015-08-11 13:20:00,114.87,115.1,114.68,115.06,112755.0,81.1711,81.3336,81.0368,81.3053,112755.0
2015-08-11 13:30:00,115.04,115.15,114.9,114.95,83310.0,81.2912,81.3689,81.1923,81.2276,83310.0
2015-08-11 13:40:00,114.97,115.04,114.82,114.97,101722.0,81.2417,81.2912,81.1357,81.2417,101722.0
2015-08-11 13:50:00,115.01,115.14,114.95,114.97,104041.0,81.27,81.3619,81.2276,81.2417,104041.0
2015-08-11 14:00:00,114.96,115.28,114.96,115.25,71845.0,81.2347,81.4608,81.2347,81.4396,71845.0
2015-08-11 14:10:00,115.25,115.27,114.94,114.99,96171.0,81.4396,81.4537,81.2205,81.2559,96171.0
2015-08-11 14:20:00,115.01,115.34,114.97,115.32,54873.0,81.27,81.5032,81.2417,81.4891,54873.0
2015-08-11 14:30:00,115.33,115.41,115.15,115.35,77842.0,81.4961,81.5527,81.3689,81.5103,77842.0
2015-08-11 14:40:00,115.34,115.5,115.28,115.34,83933.0,81.5032,81.6163,81.4608,81.5032,83933.0
2015-08-11 14:50:00,115.35,115.69,115.31,115.63,77199.0,81.5103,81.7505,81.482,81.7081,77199.0
2015-08-11 15:00:00,115.62,115.67,115.29,115.29,81035.0,81.701,81.7364,81.4679,81.4679,81035.0
2015-08-11 15:10:00,115.26,115.58,115.22,115.53,111249.0,81.4467,81.6728,81.4184,81.6374,111249.0
2015-08-11 15:20:00,115.52,115.77,115.4,115.77,97592.0,81.6304,81.807,81.5456,81.807,97592.0
2015-08-11 15:30:00,115.78,115.81,115.58,115.64,126826.0,81.8141,81.8353,81.6728,81.7152,126826.0
2015-08-11 15:40:00,115.64,115.74,115.37,115.45,172214.0,81.7152,81.7858,81.5244,81.5809,172214.0
2015-08-11 15:50:00,115.42,115.74,115.33,115.68,460400.0,81.5597,81.7858,81.4961,81.7434,460400.0
2015-08-12 09:30:00,114.79,115.23,114.44,115.23,360049.0,81.1145,81.4255,80.8672,81.4255,360049.0
2015-08-12 09:40:00,115.21,115.85,114.88,115.51,264357.0,81.4113,81.8636,81.1781,81.6233,264357.0
2015-08-12 09:50:00,115.54,115.55,114.93,115.05,307828.0,81.6445,81.6516,81.2135,81.2983,307828.0
2015-08-12 10:00:00,115.05,115.48,114.84,114.99,159988.0,81.2983,81.6021,81.1499,81.2559,159988.0
2015-08-12 10:10:00,115.0,115.0,114.31,114.72,215310.0,81.2629,81.2629,80.7754,81.0651,215310.0
2015-08-12 10:20:00,114.68,114.71,114.01,114.3,203271.0,81.0368,81.058,80.5634,80.7683,203271.0
2015-08-12 10:30:00,114.29,114.37,113.7,113.97,258793.0,80.7612,80.8178,80.3443,80.5351,258793.0
2015-08-12 10:40:00,113.98,114.0,113.61,113.71,197650.0,80.5422,80.5563,80.2807,80.3514,197650.0
2015-08-12 10:50:00,113.7,113.86,113.55,113.84,164763.0,80.3443,80.4574,80.2383,80.4432,164763.0
2015-08-12 11:00:00,113.85,114.48,113.75,114.48,173493.0,80.4503,80.8955,80.3796,80.8955,173493.0
2015-08-12 11:10:00,114.47,114.76,114.31,114.68,155952.0,80.8884,81.0933,80.7754,81.0368,155952.0
2015-08-12 11:20:00,114.66,114.98,114.39,114.94,158904.0,81.0227,81.2488,80.8319,81.2205,158904.0
2015-08-12 11:30:00,114.91,114.94,114.55,114.56,108750.0,81.1993,81.2205,80.9449,80.952,108750.0
2015-08-12 11:40:00,114.55,114.63,114.37,114.41,83725.0,80.9449,81.0015,80.8178,80.846,83725.0
2015-08-12 11:50:00,114.39,114.51,114.21,114.31,117798.0,80.8319,80.9167,80.7047,80.7754,117798.0
2015-08-12 12:00:00,114.29,114.52,114.2,114.43,104953.0,80.7612,80.9237,80.6976,80.8602,104953.0
2015-08-12 12:10:00,114.45,114.64,114.39,114.55,103657.0,80.8743,81.0085,80.8319,80.9449,103657.0
2015-08-12 12:20:00,114.53,114.71,114.45,114.65,44800.0,80.9308,81.058,80.8743,81.0156,44800.0
2015-08-12 12:30:00,114.63,114.86,114.5,114.82,60726.0,81.0015,81.164,80.9096,81.1357,60726.0
2015-08-12 12:40:00,114.82,114.97,114.62,114.71,96752.0,81.1357,81.2417,80.9944,81.058,96752.0
2015-08-12 12:50:00,114.7,114.91,114.61,114.87,65376.0,81.0509,81.1993,80.9873,81.1711,65376.0
2015-08-12 13:00:00,114.88,115.3,114.87,115.02,105782.0,81.1781,81.4749,81.1711,81.2771,105782.0
2015-08-12 13:10:00,115.02,115.25,115.0,115.24,81537.0,81.2771,81.4396,81.2629,81.4325,81537.0
2015-08-12 13:20:00,115.26,115.41,115.06,115.06,84448.0,81.4467,81.5527,81.3053,81.3053,84448.0
2015-08-12 13:30:00,115.06,115.26,115.02,115.18,42184.0,81.3053,81.4467,81.2771,81.3901,42184.0
2015-08-12 13:40:00,115.19,115.85,115.17,115.84,98894.0,81.3972,81.8636,81.3831,81.8565,98894.0
2015-08-12 13:50:00,115.85,116.08,115.67,115.76,127675.0,81.8636,82.0261,81.7364,81.8,127675.0
2015-08-12 14:00:00,115.76,115.79,115.48,115.73,113796.0,81.8,81.8212,81.6021,81.7788,113796.0
2015-08-12 14:10:00,115.74,116.22,115.64,115.65,136716.0,81.7858,82.125,81.7152,81.7222,136716.0
2015-08-12 14:20:00,115.64,115.74,115.34,115.4,178972.0,81.7152,81.7858,81.5032,81.5456,178972.0
2015-08-12 14:30:00,115.39,115.81,115.3,115.74,192416.0,81.5385,81.8353,81.4749,81.7858,192416.0
2015-08-12 14:40:00,115.77,116.12,115.72,116.02,120113.0,81.807,82.0544,81.7717,81.9837,120113.0
2015-08-12 14:50:00,116.01,116.14,115.91,116.09,134329.0,81.9766,82.0685,81.906,82.0332,134329.0
2015-08-12 15:00:00,116.07,116.29,115.97,116.02,100842.0,82.019,82.1745,81.9484,81.9837,100842.0
2015-08-12 15:10:00,116.03,116.08,115.79,116.08,90034.0,81.9908,82.0261,81.8212,82.0261,90034.0
2015-08-12 15:20:00,116.05,116.33,116.03,116.3,130416.0,82.0049,82.2028,81.9908,82.1816,130416.0
2015-08-12 15:30:00,116.29,116.46,116.14,116.14,121919.0,82.1745,82.2946,82.0685,82.0685,121919.0
2015-08-12 15:40:00,116.17,116.25,116.05,116.15,137779.0,82.0897,82.1462,82.0049,82.0756,137779.0
2015-08-12 15:50:00,116.14,116.28,116.1,116.25,367508.0,82.0685,82.1674,82.0402,82.1462,367508.0
2015-08-13 09:30:00,116.19,116.61,115.87,115.9,334033.0,82.1038,82.4006,81.8777,81.8989,334033.0
2015-08-13 09:40:00,115.89,116.29,115.69,115.78,264758.0,81.8918,82.1745,81.7505,81.8141,264758.0
2015-08-13 09:50:00,115.8,116.1,115.73,115.91,113504.0,81.8282,82.0402,81.7788,81.906,113504.0
2015-08-13 10:00:00,115.96,116.49,115.9,116.3,155035.0,81.9413,82.3158,81.8989,82.1816,155035.0
2015-08-13 10:10:00,116.32,116.43,115.4,115.63,206978.0,82.1957,82.2734,81.5456,81.7081,206978.0
2015-08-13 10:20:00,115.62,115.99,115.6,115.93,85986.0,81.701,81.9625,81.6869,81.9201,85986.0
2015-08-13 10:30:00,115.92,116.18,115.55,116.18,115966.0,81.913,82.0968,81.6516,82.0968,115966.0
2015-08-13 10:40:00,116.2,116.4,116.07,116.18,106769.0,82.1109,82.2522,82.019,82.0968,106769.0
2015-08-13 10:50:00,116.21,116.24,115.72,115.76,158025.0,82.118,82.1392,81.7717,81.8,158025.0
2015-08-13 11:00:00,115.8,115.92,115.5,115.64,115685.0,81.8282,81.913,81.6163,81.7152,115685.0
2015-08-13 11:10:00,115.62,116.14,115.5,116.12,186294.0,81.701,82.0685,81.6163,82.0544,186294.0
2015-08-13 11:20:00,116.11,116.22,115.94,116.08,97263.0,82.0473,82.125,81.9272,82.0261,97263.0
2015-08-13 11:30:00,116.1,116.33,116.03,116.14,112730.0,82.0402,82.2028,81.9908,82.0685,112730.0
2015-08-13 11:40:00,116.18,116.48,116.1,116.38,63684.0,82.0968,82.3088,82.0402,82.2381,63684.0
2015-08-13 11:50:00,116.41,116.43,116.14,116.24,139152.0,82.2593,82.2734,82.0685,82.1392,139152.0
2015-08-13 12:00:00,116.25,116.66,116.25,116.36,156250.0,82.1462,82.4359,82.1462,82.224,156250.0
2015-08-13 12:10:00,116.38,116.51,116.28,116.34,88821.0,82.2381,82.33,82.1674,82.2098,88821.0
2015-08-13 12:20:00,116.35,116.47,116.26,116.46,118615.0,82.2169,82.3017,82.1533,82.2946,118615.0
2015-08-13 12:30:00,116.48,116.55,116.2,116.21,67155.0,82.3088,82.3582,82.1109,82.118,67155.0
2015-08-13 12:40:00,116.21,116.31,116.12,116.29,71960.0,82.118,82.1886,82.0544,82.1745,71960.0
2015-08-13 12:50:00,116.31,116.46,116.25,116.3,50024.0,82.1886,82.2946,82.1462,82.1816,50024.0
2015-08-13 13:00:00,116.27,116.56,116.27,116.54,49992.0,82.1604,82.3653,82.1604,82.3511,49992.0
2015-08-13 13:10:00,116.54,116.63,116.27,116.29,51079.0,82.3511,82.4147,82.1604,82.1745,51079.0
2015-08-13 13:20:00,116.29,116.55,116.29,116.35,39046.0,82.1745,82.3582,82.1745,82.2169,39046.0
2015-08-13 13:30:00,116.37,116.4,116.24,116.33,58157.0,82.231,82.2522,82.1392,82.2028,58157.0
2015-08-13 13:40:00,116.33,116.4,116.23,116.4,46975.0,82.2028,82.2522,82.1321,82.2522,46975.0
2015-08-13 13:50:00,116.37,116.37,116.11,116.27,72714.0,82.231,82.231,82.0473,82.1604,72714.0
2015-08-13 14:00:00,116.28,116.58,116.16,116.53,179239.0,82.1674,82.3794,82.0826,82.3441,179239.0
2015-08-13 14:10:00,116.51,116.71,116.42,116.53,184022.0,82.33,82.4713,82.2664,82.3441,184022.0
2015-08-13 14:20:00,116.52,116.62,116.35,116.41,75896.0,82.337,82.4077,82.2169,82.2593,75896.0
2015-08-13 14:30:00,116.43,116.51,116.33,116.34,55176.0,82.2734,82.33,82.2028,82.2098,55176.0
2015-08-13 14:40:00,116.34,116.4,116.15,116.33,166501.0,82.2098,82.2522,82.0756,82.2028,166501.0
2015-08-13 14:50:00,116.32,116.43,116.21,116.41,57780.0,82.1957,82.2734,82.118,82.2593,57780.0
2015-08-13 15:00:00,116.41,116.42,115.98,115.99,91953.0,82.2593,82.2664,81.9554,81.9625,91953.0
2015-08-13 15:10:00,116.01,116.08,115.88,115.93,115447.0,81.9766,82.0261,81.8848,81.9201,115447.0
2015-08-13 15:20:00,115.91,116.0,115.75,115.75,300977.0,81.906,81.9696,81.7929,81.7929,300977.0
2015-08-13 15:30:00,115.74,115.74,115.26,115.5,176520.0,81.7858,81.7858,81.4467,81.6163,176520.0
2015-08-13 15:40:00,115.48,115.55,115.22,115.49,143960.0,81.6021,81.6516,81.4184,81.6092,143960.0
2015-08-13 15:50:00,115.47,115.47,115.18,115.19,406533.0,81.5951,81.5951,81.3901,81.3972,406533.0
2015-08-14 09:30:00,114.68,115.45,114.55,115.29,418329.0,81.0368,81.5809,80.9449,81.4679,418329.0
2015-08-14 09:40:00,115.29,115.33,114.9,115.15,229183.0,81.4679,81.4961,81.1923,81.3689,229183.0
2015-08-14 09:50:00,115.16,115.54,115.14,115.41,128702.0,81.376,81.6445,81.3619,81.5527,128702.0
2015-08-14 10:00:00,115.42,115.78,115.41,115.59,180691.0,81.5597,81.8141,81.5527,81.6798,180691.0
2015-08-14 10:10:00,115.57,115.66,115.33,115.52,110075.0,81.6657,81.7293,81.4961,81.6304,110075.0
2015-08-14 10:20:00,115.52,115.52,114.8,114.8,124565.0,81.6304,81.6304,81.1216,81.1216,124565.0
2015-08-14 10:30:00,114.83,115.12,114.83,114.99,165269.0,81.1428,81.3477,81.1428,81.2559,165269.0
2015-08-14 10:40:00,115.0,115.18,114.71,114.94,128157.0,81.2629,81.3901,81.058,81.2205,128157.0
2015-08-14 10:50:00,114.98,115.1,114.89,114.89,101940.0,81.2488,81.3336,81.1852,81.1852,101940.0
2015-08-14 11:00:00,114.86,115.01,114.66,114.81,116740.0,81.164,81.27,81.0227,81.1287,116740.0
2015-08-14 11:10:00,114.77,114.92,114.66,114.76,131608.0,81.1004,81.2064,81.0227,81.0933,131608.0
2015-08-14 11:20:00,114.72,114.87,114.66,114.77,98351.0,81.0651,81.1711,81.0227,81.1004,98351.0
2015-08-14 11:30:00,114.76,114.84,114.62,114.84,133309.0,81.0933,81.1499,80.9944,81.1499,133309.0
2015-08-14 11:40:00,114.84,114.99,114.75,114.77,113590.0,81.1499,81.2559,81.0863,81.1004,113590.0
2015-08-14 11:50:00,114.77,115.12,114.7,115.08,68778.0,81.1004,81.3477,81.0509,81.3195,68778.0
2015-08-14 12:00:00,115.07,115.31,115.06,115.14,101878.0,81.3124,81.482,81.3053,81.3619,101878.0
2015-08-14 12:10:00,115.14,115.14,114.94,115.04,72100.0,81.3619,81.3619,81.2205,81.2912,72100.0
2015-08-14 12:20:00,115.05,115.09,114.94,114.99,59684.0,81.2983,81.3265,81.2205,81.2559,59684.0
2015-08-14 12:30:00,115.02,115.12,114.85,114.85,148475.0,81.2771,81.3477,81.1569,81.1569,148475.0
2015-08-14 12:40:00,114.87,115.0,114.71,114.72,108412.0,81.1711,81.2629,81.058,81.0651,108412.0
2015-08-14 12:50:00,114.72,115.05,114.67,115.03,73331.0,81.0651,81.2983,81.0297,81.2841,73331.0
2015-08-14 13:00:00,115.04,115.23,114.98,115.16,53753.0,81.2912,81.4255,81.2488,81.376,53753.0
2015-08-14 13:10:00,115.16,115.39,115.06,115.26,65174.0,81.376,81.5385,81.3053,81.4467,65174.0
2015-08-14 13:20:00,115.26,115.4,115.24,115.33,61112.0,81.4467,81.5456,81.4325,81.4961,61112.0
2015-08-14 13:30:00,115.35,115.58,115.26,115.3,123120.0,81.5103,81.6728,81.4467,81.4749,123120.0
2015-08-14 13:40:00,115.28,115.35,115.02,115.07,74798.0,81.4608,81.5103,81.2771,81.3124,74798.0
2015-08-14 13:50:00,115.09,115.29,115.06,115.23,70580.0,81.3265,81.4679,81.3053,81.4255,70580.0
2015-08-14 14:00:00,115.23,115.27,115.15,115.2,80510.0,81.4255,81.4537,81.3689,81.4043,80510.0
2015-08-14 14:10:00,115.2,115.46,115.16,115.28,174403.0,81.4043,81.588,81.376,81.4608,174403.0
2015-08-14 14:20:00,115.26,115.32,115.13,115.18,62750.0,81.4467,81.4891,81.3548,81.3901,62750.0
2015-08-14 14:30:00,115.16,115.45,115.11,115.3,93791.0,81.376,81.5809,81.3407,81.4749,93791.0
2015-08-14 14:40:00,115.29,115.5,115.28,115.5,49764.0,81.4679,81.6163,81.4608,81.6163,49764.0
2015-08-14 14:50:00,115.47,115.52,115.41,115.45,101894.0,81.5951,81.6304,81.5527,81.5809,101894.0
2015-08-14 15:00:00,115.46,115.6,115.45,115.58,101776.0,81.588,81.6869,81.5809,81.6728,101776.0
2015-08-14 15:10:00,115.57,115.59,115.48,115.49,84103.0,81.6657,81.6798,81.6021,81.6092,84103.0
2015-08-14 15:20:00,115.49,115.63,115.48,115.62,104193.0,81.6092,81.7081,81.6021,81.701,104193.0
2015-08-14 15:30:00,115.62,115.65,115.59,115.62,106633.0,81.701,81.7222,81.6798,81.701,106633.0
2015-08-14 15:40:00,115.62,115.87,115.55,115.69,191486.0,81.701,81.8777,81.6516,81.7505,191486.0
2015-08-14 15:50:00,115.68,115.74,115.55,115.59,261640.0,81.7434,81.7858,81.6516,81.6798,261640.0
2015-08-17 09:30:00,115.1,115.81,115.01,115.58,279702.0,81.3336,81.8353,81.27,81.6728,279702.0
2015-08-17 09:40:00,115.63,115.69,115.15,115.38,151053.0,81.7081,81.7505,81.3689,81.5315,151053.0
2015-08-17 09:50:00,115.35,115.73,115.31,115.65,110197.0,81.5103,81.7788,81.482,81.7222,110197.0
2015-08-17 10:00:00,115.66,115.96,115.57,115.88,200666.0,81.7293,81.9413,81.6657,81.8848,200666.0
2015-08-17 10:10:00,115.89,116.07,115.69,116.01,233900.0,81.8918,82.019,81.7505,81.9766,233900.0
2015-08-17 10:20:00,116.0,116.12,115.96,116.06,155957.0,81.9696,82.0544,81.9413,82.012,155957.0
2015-08-17 10:30:00,116.07,116.3,115.87,115.96,188425.0,82.019,82.1816,81.8777,81.9413,188425.0
2015-08-17 10:40:00,115.99,116.4,115.94,116.23,157819.0,81.9625,82.2522,81.9272,82.1321,157819.0
2015-08-17 10:50:00,116.22,116.77,116.22,116.58,223638.0,82.125,82.5137,82.125,82.3794,223638.0
2015-08-17 11:00:00,116.58,116.89,116.45,116.7,178667.0,82.3794,82.5985,82.2876,82.4642,178667.0
2015-08-17 11:10:00,116.71,116.77,116.49,116.55,187385.0,82.4713,82.5137,82.3158,82.3582,187385.0
2015-08-17 11:20:00,116.57,116.65,116.24,116.28,115402.0,82.3723,82.4289,82.1392,82.1674,115402.0
2015-08-17 11:30:00,116.28,116.49,116.23,116.43,114135.0,82.1674,82.3158,82.1321,82.2734,114135.0
2015-08-17 11:40:00,116.44,116.56,116.33,116.53,111147.0,82.2805,82.3653,82.2028,82.3441,111147.0
2015-08-17 11:50:00,116.53,116.59,116.24,116.41,93790.0,82.3441,82.3865,82.1392,82.2593,93790.0
2015-08-17 12:00:00,116.42,116.48,116.31,116.4,58907.0,82.2664,82.3088,82.1886,82.2522,58907.0
2015-08-17 12:10:00,116.4,116.5,116.15,116.17,71535.0,82.2522,82.3229,82.0756,82.0897,71535.0
2015-08-17 12:20:00,116.18,116.4,116.09,116.09,130448.0,82.0968,82.2522,82.0332,82.0332,130448.0
2015-08-17 12:30:00,116.1,116.23,115.99,116.01,88773.0,82.0402,82.1321,81.9625,81.9766,88773.0
2015-08-17 12:40:00,116.0,116.01,115.86,115.86,72276.0,81.9696,81.9766,81.8706,81.8706,72276.0
2015-08-17 12:50:00,115.87,116.03,115.75,115.99,120491.0,81.8777,81.9908,81.7929,81.9625,120491.0
2015-08-17 13:00:00,116.01,116.12,115.98,116.01,166321.0,81.9766,82.0544,81.9554,81.9766,166321.0
2015-08-17 13:10:00,116.02,116.13,115.98,116.13,131596.0,81.9837,82.0614,81.9554,82.0614,131596.0
2015-08-17 13:20:00,116.14,116.46,116.11,116.41,72170.0,82.0685,82.2946,82.0473,82.2593,72170.0
2015-08-17 13:30:00,116.41,116.55,116.39,116.49,134563.0,82.2593,82.3582,82.2452,82.3158,134563.0
2015-08-17 13:40:00,116.48,116.51,116.29,116.4,117338.0,82.3088,82.33,82.1745,82.2522,117338.0
2015-08-17 13:50:00,116.42,116.47,116.31,116.33,104118.0,82.2664,82.3017,82.1886,82.2028,104118.0
2015-08-17 14:00:00,116.34,116.63,116.32,116.44,114199.0,82.2098,82.4147,82.1957,82.2805,114199.0
2015-08-17 14:10:00,116.43,116.55,116.33,116.5,158232.0,82.2734,82.3582,82.2028,82.3229,158232.0
2015-08-17 14:20:00,116.5,116.52,116.33,116.4,74918.0,82.3229,82.337,82.2028,82.2522,74918.0
2015-08-17 14:30:00,116.41,116.47,116.28,116.34,89744.0,82.2593,82.3017,82.1674,82.2098,89744.0
2015-08-17 14:40:00,116.35,116.44,116.34,116.36,69186.0,82.2169,82.2805,82.2098,82.224,69186.0
2015-08-17 14:50:00,116.37,116.39,116.23,116.38,104012.0,82.231,82.2452,82.1321,82.2381,104012.0
2015-08-17 15:00:00,116.39,116.58,116.33,116.56,116034.0,82.2452,82.3794,82.2028,82.3653,116034.0
2015-08-17 15:10:00,116.57,116.6,116.41,116.44,89670.0,82.3723,82.3935,82.2593,82.2805,89670.0
2015-08-17 15:20:00,116.45,116.49,116.3,116.39,96361.0,82.2876,82.3158,82.1816,82.2452,96361.0
2015-08-17 15:30:00,116.38,116.53,116.26,116.27,221082.0,82.2381,82.3441,82.1533,82.1604,221082.0
2015-08-17 15:40:00,116.26,116.46,116.25,116.31,174136.0,82.1533,82.2946,82.1462,82.1886,174136.0
2015-08-17 15:50:00,116.28,116.48,116.23,116.43,432898.0,82.1674,82.3088,82.1321,82.2734,432898.0
2015-08-18 09:30:00,116.53,116.6,116.09,116.23,263486.0,82.3441,82.3935,82.0332,82.1321,263486.0
2015-08-18 09:40:00,116.28,116.52,115.99,116.43,152303.0,82.1674,82.337,81.9625,82.2734,152303.0
2015-08-18 09:50:00,116.5,116.66,116.3,116.6,123386.0,82.3229,82.4359,82.1816,82.3935,123386.0
2015-08-18 10:00:00,116.63,117.0,116.57,116.99,161992.0,82.4147,82.6762,82.3723,82.6691,161992.0
2015-08-18 10:10:00,116.98,117.28,116.84,117.19,255059.0,82.6621,82.8741,82.5631,82.8105,255059.0
2015-08-18 10:20:00,117.17,117.3,116.98,117.21,132997.0,82.7963,82.8882,82.6621,82.8246,132997.0
2015-08-18 10:30:00,117.21,117.35,117.04,117.31,264954.0,82.8246,82.9235,82.7045,82.8953,264954.0
2015-08-18 10:40:00,117.33,117.65,117.31,117.49,208101.0,82.9094,83.1355,82.8953,83.0225,208101.0
2015-08-18 10:50:00,117.49,117.7,117.37,117.42,270723.0,83.0225,83.1708,82.9377,82.973,270723.0
2015-08-18 11:00:00,117.4,117.44,117.04,117.28,137346.0,82.9589,82.9871,82.7045,82.8741,137346.0
2015-08-18 11:10:00,117.3,117.41,117.11,117.2,117094.0,82.8882,82.9659,82.7539,82.8175,117094.0
2015-08-18 11:20:00,117.19,117.2,116.83,116.89,172958.0,82.8105,82.8175,82.5561,82.5985,172958.0
2015-08-18 11:30:00,116.88,117.03,116.77,116.88,88914.0,82.5914,82.6974,82.5137,82.5914,88914.0
2015-08-18 11:40:00,116.85,116.97,116.77,116.87,87493.0,82.5702,82.655,82.5137,82.5843,87493.0
2015-08-18 11:50:00,116.87,116.98,116.81,116.95,44349.0,82.5843,82.6621,82.5419,82.6409,44349.0
2015-08-18 12:00:00,116.96,117.15,116.92,117.08,114746.0,82.6479,82.7822,82.6197,82.7327,114746.0
2015-08-18 12:10:00,117.09,117.19,117.03,117.05,129234.0,82.7398,82.8105,82.6974,82.7115,129234.0
2015-08-18 12:20:00,117.04,117.23,116.99,117.12,65090.0,82.7045,82.8387,82.6691,82.761,65090.0
2015-08-18 12:30:00,117.13,117.13,116.93,117.1,59074.0,82.7681,82.7681,82.6267,82.7469,59074.0
2015-08-18 12:40:00,117.1,117.13,116.9,116.99,62955.0,82.7469,82.7681,82.6055,82.6691,62955.0
2015-08-18 12:50:00,116.99,117.27,116.97,117.12,216575.0,82.6691,82.867,82.655,82.761,216575.0
2015-08-18 13:00:00,117.1,117.21,116.85,117.19,93363.0,82.7469,82.8246,82.5702,82.8105,93363.0
2015-08-18 13:10:00,117.2,117.24,117.07,117.22,58223.0,82.8175,82.8458,82.7257,82.8317,58223.0
2015-08-18 13:20:00,117.21,117.27,117.12,117.17,78627.0,82.8246,82.867,82.761,82.7963,78627.0
2015-08-18 13:30:00,117.16,117.19,117.06,117.13,38269.0,82.7893,82.8105,82.7186,82.7681,38269.0
2015-08-18 13:40:00,117.14,117.28,116.93,116.99,73807.0,82.7751,82.8741,82.6267,82.6691,73807.0
2015-08-18 13:50:00,116.98,117.1,116.85,117.04,65963.0,82.6621,82.7469,82.5702,82.7045,65963.0
2015-08-18 14:00:00,117.02,117.17,116.89,117.17,54806.0,82.6903,82.7963,82.5985,82.7963,54806.0
2015-08-18 14:10:00,117.17,117.29,117.05,117.14,72630.0,82.7963,82.8811,82.7115,82.7751,72630.0
2015-08-18 14:20:00,117.13,117.18,117.06,117.16,79253.0,82.7681,82.8034,82.7186,82.7893,79253.0
2015-08-18 14:30:00,117.16,117.28,117.08,117.19,125681.0,82.7893,82.8741,82.7327,82.8105,125681.0
2015-08-18 14:40:00,117.2,117.24,117.06,117.2,91112.0,82.8175,82.8458,82.7186,82.8175,91112.0
2015-08-18 14:50:00,117.19,117.2,116.96,117.04,101899.0,82.8105,82.8175,82.6479,82.7045,101899.0
2015-08-18 15:00:00,117.06,117.2,117.03,117.14,126183.0,82.7186,82.8175,82.6974,82.7751,126183.0
2015-08-18 15:10:00,117.14,117.15,116.95,117.04,82339.0,82.7751,82.7822,82.6409,82.7045,82339.0
2015-08-18 15:20:00,117.04,117.27,117.02,117.2,161959.0,82.7045,82.867,82.6903,82.8175,161959.0
2015-08-18 15:30:00,117.19,117.25,117.02,117.15,122588.0,82.8105,82.8529,82.6903,82.7822,122588.0
2015-08-18 15:40:00,117.15,117.15,116.98,117.12,129297.0,82.7822,82.7822,82.6621,82.761,129297.0
2015-08-18 15:50:00,117.12,117.12,116.98,117.06,328631.0,82.761,82.761,82.6621,82.7186,328631.0
2015-08-19 09:30:00,116.33,116.65,116.02,116.13,307070.0,82.2028,82.4289,81.9837,82.0614,307070.0
2015-08-19 09:40:00,116.13,116.23,115.4,115.91,290936.0,82.0614,82.1321,81.5456,81.906,290936.0
2015-08-19 09:50:00,115.86,116.46,115.82,116.17,208613.0,81.8706,82.2946,81.8424,82.0897,208613.0
2015-08-19 10:00:00,116.18,116.96,116.05,116.69,289823.0,82.0968,82.6479,82.0049,82.4571,289823.0
2015-08-19 10:10:00,116.68,116.74,116.15,116.33,151196.0,82.4501,82.4925,82.0756,82.2028,151196.0
2015-08-19 10:20:00,116.28,116.32,116.02,116.13,174874.0,82.1674,82.1957,81.9837,82.0614,174874.0
2015-08-19 10:30:00,116.13,116.28,115.91,115.98,196204.0,82.0614,82.1674,81.906,81.9554,196204.0
2015-08-19 10:40:00,115.94,116.1,115.75,116.08,118984.0,81.9272,82.0402,81.7929,82.0261,118984.0
2015-08-19 10:50:00,116.1,116.1,115.88,116.05,367533.0,82.0402,82.0402,81.8848,82.0049,367533.0
2015-08-19 11:00:00,116.04,116.32,116.04,116.15,102022.0,81.9978,82.1957,81.9978,82.0756,102022.0
2015-08-19 11:10:00,116.18,116.36,116.06,116.13,272904.0,82.0968,82.224,82.012,82.0614,272904.0
2015-08-19 11:20:00,116.14,116.16,115.92,115.98,159717.0,82.0685,82.0826,81.913,81.9554,159717.0
2015-08-19 11:30:00,115.96,116.19,115.85,116.17,91994.0,81.9413,82.1038,81.8636,82.0897,91994.0
2015-08-19 11:40:00,116.17,116.22,115.56,115.66,145603.0,82.0897,82.125,81.6586,81.7293,145603.0
2015-08-19 11:50:00,115.65,116.08,115.65,116.0,129155.0,81.7222,82.0261,81.7222,81.9696,129155.0
2015-08-19 12:00:00,115.98,116.13,115.86,116.13,98683.0,81.9554,82.0614,81.8706,82.0614,98683.0
2015-08-19 12:10:00,116.12,116.14,115.76,115.81,70742.0,82.0544,82.0685,81.8,81.8353,70742.0
2015-08-19 12:20:00,115.81,115.9,115.66,115.72,83519.0,81.8353,81.8989,81.7293,81.7717,83519.0
2015-08-19 12:30:00,115.72,115.88,115.71,115.88,62481.0,81.7717,81.8848,81.7646,81.8848,62481.0
2015-08-19 12:40:00,115.88,115.95,115.71,115.86,119489.0,81.8848,81.9342,81.7646,81.8706,119489.0
2015-08-19 12:50:00,115.85,115.95,115.76,115.89,66676.0,81.8636,81.9342,81.8,81.8918,66676.0
2015-08-19 13:00:00,115.9,116.07,115.84,116.03,76872.0,81.8989,82.019,81.8565,81.9908,76872.0
2015-08-19 13:10:00,116.07,116.18,116.03,116.14,73894.0,82.019,82.0968,81.9908,82.0685,73894.0
2015-08-19 13:20:00,116.18,116.25,115.92,115.97,61937.0,82.0968,82.1462,81.913,81.9484,61937.0
2015-08-19 13:30:00,115.94,116.19,115.92,116.05,80732.0,81.9272,82.1038,81.913,82.0049,80732.0
2015-08-19 13:40:00,116.05,116.42,115.98,116.37,77211.0,82.0049,82.2664,81.9554,82.231,77211.0
2015-08-19 13:50:00,116.35,116.4,116.12,116.14,55547.0,82.2169,82.2522,82.0544,82.0685,55547.0
2015-08-19 14:00:00,116.13,116.94,116.11,116.75,132954.0,82.0614,82.6338,82.0473,82.4995,132954.0
2015-08-19 14:10:00,116.77,117.2,116.66,116.77,196268.0,82.5137,82.8175,82.4359,82.5137,196268.0
2015-08-19 14:20:00,116.76,117.12,116.75,116.86,119705.0,82.5066,82.761,82.4995,82.5773,119705.0
2015-08-19 14:30:00,116.87,116.95,116.73,116.94,107223.0,82.5843,82.6409,82.4854,82.6338,107223.0
2015-08-19 14:40:00,116.96,117.0,116.38,116.7,80898.0,82.6479,82.6762,82.2381,82.4642,80898.0
2015-08-19 14:50:00,116.72,116.72,116.2,116.25,91136.0,82.4783,82.4783,82.1109,82.1462,91136.0
2015-08-19 15:00:00,116.24,116.36,116.05,116.3,109281.0,82.1392,82.224,82.0049,82.1816,109281.0
2015-08-19 15:10:00,116.3,116.44,116.11,116.37,101416.0,82.1816,82.2805,82.0473,82.231,101416.0
2015-08-19 15:20:00,116.34,116.57,116.28,116.39,76596.0,82.2098,82.3723,82.1674,82.2452,76596.0
2015-08-19 15:30:00,116.4,116.54,116.32,116.46,128233.0,82.2522,82.3511,82.1957,82.2946,128233.0
2015-08-19 15:40:00,116.45,116.79,116.42,116.76,131132.0,82.2876,82.5278,82.2664,82.5066,131132.0
2015-08-19 15:50:00,116.74,116.74,116.19,116.21,559565.0,82.4925,82.4925,82.1038,82.118,559565.0
2015-08-20 09:30:00,114.79,116.09,114.75,115.86,407207.0,81.1145,82.0332,81.0863,81.8706,407207.0
2015-08-20 09:40:00,115.82,116.09,115.42,115.66,171776.0,81.8424,82.0332,81.5597,81.7293,171776.0
2015-08-20 09:50:00,115.64,115.95,115.53,115.69,119492.0,81.7152,81.9342,81.6374,81.7505,119492.0
2015-08-20 10:00:00,115.72,115.72,114.92,115.2,234723.0,81.7717,81.7717,81.2064,81.4043,234723.0
2015-08-20 10:10:00,115.17,115.23,114.74,114.79,255083.0,81.3831,81.4255,81.0792,81.1145,255083.0
2015-08-20 10:20:00,114.8,114.88,114.55,114.83,198727.0,81.1216,81.1781,80.9449,81.1428,198727.0
2015-08-20 10:30:00,114.83,114.91,114.46,114.8,235767.0,81.1428,81.1993,80.8814,81.1216,235767.0
2015-08-20 10:40:00,114.78,115.24,114.66,115.14,147268.0,81.1075,81.4325,81.0227,81.3619,147268.0
2015-08-20 10:50:00,115.13,115.22,114.97,115.1,181879.0,81.3548,81.4184,81.2417,81.3336,181879.0
2015-08-20 11:00:00,115.09,115.36,114.95,114.95,104095.0,81.3265,81.5173,81.2276,81.2276,104095.0
2015-08-20 11:10:00,114.95,115.04,114.73,114.76,139791.0,81.2276,81.2912,81.0721,81.0933,139791.0
2015-08-20 11:20:00,114.76,115.05,114.67,114.89,132042.0,81.0933,81.2983,81.0297,81.1852,132042.0
2015-08-20 11:30:00,114.89,114.9,114.57,114.57,106372.0,81.1852,81.1923,80.9591,80.9591,106372.0
2015-08-20 11:40:00,114.57,114.64,114.35,114.41,146536.0,80.9591,81.0085,80.8036,80.846,146536.0
2015-08-20 11:50:00,114.41,114.58,114.15,114.58,148514.0,80.846,80.9661,80.6623,80.9661,148514.0
2015-08-20 12:00:00,114.6,114.7,114.41,114.7,109913.0,80.9803,81.0509,80.846,81.0509,109913.0
2015-08-20 12:10:00,114.67,114.68,114.15,114.23,152384.0,81.0297,81.0368,80.6623,80.7188,152384.0
2015-08-20 12:20:00,114.22,114.24,113.88,114.08,123236.0,80.7118,80.7259,80.4715,80.6128,123236.0
2015-08-20 12:30:00,114.06,114.33,113.99,114.07,78653.0,80.5987,80.7895,80.5492,80.6058,78653.0
2015-08-20 12:40:00,114.06,114.12,113.75,113.75,145920.0,80.5987,80.6411,80.3796,80.3796,145920.0
2015-08-20 12:50:00,113.77,113.85,113.35,113.39,243293.0,80.3938,80.4503,80.097,80.1253,243293.0
2015-08-20 13:00:00,113.39,113.48,113.11,113.21,167551.0,80.1253,80.1888,79.9274,79.9981,167551.0
2015-08-20 13:10:00,113.21,113.32,113.03,113.16,214145.0,79.9981,80.0758,79.8709,79.9627,214145.0
2015-08-20 13:20:00,113.16,113.57,113.14,113.45,285108.0,79.9627,80.2524,79.9486,80.1676,285108.0
2015-08-20 13:30:00,113.44,113.68,113.39,113.55,159482.0,80.1606,80.3302,80.1253,80.2383,159482.0
2015-08-20 13:40:00,113.55,113.81,113.4,113.76,203025.0,80.2383,80.422,80.1323,80.3867,203025.0
2015-08-20 13:50:00,113.82,114.0,113.7,113.76,133746.0,80.4291,80.5563,80.3443,80.3867,133746.0
2015-08-20 14:00:00,113.75,113.79,113.35,113.51,107574.0,80.3796,80.4079,80.097,80.21,107574.0
2015-08-20 14:10:00,113.49,113.58,113.25,113.44,94270.0,80.1959,80.2595,80.0263,80.1606,94270.0
2015-08-20 14:20:00,113.44,113.72,113.35,113.49,131351.0,80.1606,80.3584,80.097,80.1959,131351.0
2015-08-20 14:30:00,113.49,113.53,113.27,113.44,147218.0,80.1959,80.2242,80.0405,80.1606,147218.0
2015-08-20 14:40:00,113.46,113.5,113.12,113.12,118745.0,80.1747,80.203,79.9345,79.9345,118745.0
2015-08-20 14:50:00,113.14,113.39,113.07,113.31,205601.0,79.9486,80.1253,79.8991,80.0687,205601.0
2015-08-20 15:00:00,113.28,113.44,113.19,113.41,133556.0,80.0475,80.1606,79.9839,80.1394,133556.0
2015-08-20 15:10:00,113.43,113.48,113.19,113.29,209449.0,80.1535,80.1888,79.9839,80.0546,209449.0
2015-08-20 15:20:00,113.29,113.49,113.11,113.17,217917.0,80.0546,80.1959,79.9274,79.9698,217917.0
2015-08-20 15:30:00,113.18,113.48,113.15,113.34,237664.0,79.9769,80.1888,79.9557,80.0899,237664.0
2015-08-20 15:40:00,113.32,113.39,113.12,113.21,220743.0,80.0758,80.1253,79.9345,79.9981,220743.0
2015-08-20 15:50:00,113.2,113.21,112.35,112.45,903160.0,79.991,79.9981,79.3904,79.461,903160.0
2015-08-21 09:30:00,110.62,110.84,110.1,110.4,1442860.0,78.1679,78.3233,77.8004,78.0124,1442860.0
2015-08-21 09:40:00,110.4,110.74,109.36,110.32,585098.0,78.0124,78.2527,77.2775,77.9559,585098.0
2015-08-21 09:50:00,110.28,110.49,109.87,110.33,345031.0,77.9276,78.076,77.6379,77.963,345031.0
2015-08-21 10:00:00,110.28,111.13,110.23,110.94,455537.0,77.9276,78.5283,77.8923,78.394,455537.0
2015-08-21 10:10:00,110.9,110.95,110.37,110.85,385223.0,78.3657,78.4011,77.9912,78.3304,385223.0
2015-08-21 10:20:00,110.83,111.22,110.61,110.69,269448.0,78.3163,78.5919,78.1608,78.2173,269448.0
2015-08-21 10:30:00,110.65,110.8,109.85,110.05,388123.0,78.1891,78.2951,77.6238,77.7651,388123.0
2015-08-21 10:40:00,110.02,110.35,109.58,109.64,266835.0,77.7439,77.9771,77.433,77.4754,266835.0
2015-08-21 10:50:00,109.64,110.0,109.45,109.72,324387.0,77.4754,77.7298,77.3411,77.5319,324387.0
2015-08-21 11:00:00,109.73,109.75,109.1,109.18,304008.0,77.539,77.5531,77.0938,77.1503,304008.0
2015-08-21 11:10:00,109.16,109.26,108.5,109.1,635744.0,77.1362,77.2069,76.6698,77.0938,635744.0
2015-08-21 11:20:00,109.09,109.18,108.51,108.72,386811.0,77.0867,77.1503,76.6769,76.8253,386811.0
2015-08-21 11:30:00,108.72,108.83,107.89,108.42,676405.0,76.8253,76.903,76.2388,76.6133,676405.0
2015-08-21 11:40:00,108.3,108.8,108.1,108.54,419115.0,76.5285,76.8818,76.3872,76.6981,419115.0
2015-08-21 11:50:00,108.53,109.04,108.24,108.85,325061.0,76.691,77.0514,76.4861,76.9171,325061.0
2015-08-21 12:00:00,108.87,109.23,108.57,109.09,293150.0,76.9313,77.1857,76.7193,77.0867,293150.0
2015-08-21 12:10:00,109.09,109.21,108.54,108.54,504949.0,77.0867,77.1715,76.6981,76.6981,504949.0
2015-08-21 12:20:00,108.54,108.63,108.29,108.4,304664.0,76.6981,76.7617,76.5214,76.5991,304664.0
2015-08-21 12:30:00,108.4,108.76,108.24,108.28,199898.0,76.5991,76.8535,76.4861,76.5144,199898.0
2015-08-21 12:40:00,108.25,108.27,107.57,107.7,314010.0,76.4932,76.5073,76.0126,76.1045,314010.0
2015-08-21 12:50:00,107.71,107.81,107.05,107.06,415622.0,76.1116,76.1822,75.6452,75.6523,415622.0
2015-08-21 13:00:00,107.05,107.1,106.7,107.0,515483.0,75.6452,75.6805,75.3979,75.6099,515483.0
2015-08-21 13:10:00,107.0,107.25,106.91,107.05,309359.0,75.6099,75.7865,75.5463,75.6452,309359.0
2015-08-21 13:20:00,107.04,107.57,106.95,107.54,271990.0,75.6381,76.0126,75.5745,75.9914,271990.0
2015-08-21 13:30:00,107.54,107.9,107.16,107.8,368211.0,75.9914,76.2458,75.7229,76.1752,368211.0
2015-08-21 13:40:00,107.8,107.95,107.39,107.64,334978.0,76.1752,76.2812,75.8854,76.0621,334978.0
2015-08-21 13:50:00,107.62,108.32,107.41,108.2,259241.0,76.048,76.5426,75.8996,76.4578,259241.0
2015-08-21 14:00:00,108.19,108.84,108.11,108.81,528276.0,76.4508,76.9101,76.3942,76.8889,528276.0
2015-08-21 14:10:00,108.8,108.83,108.4,108.46,433206.0,76.8818,76.903,76.5991,76.6415,433206.0
2015-08-21 14:20:00,108.47,108.69,108.27,108.4,270595.0,76.6486,76.8041,76.5073,76.5991,270595.0
2015-08-21 14:30:00,108.4,108.42,107.67,107.7,414252.0,76.5991,76.6133,76.0833,76.1045,414252.0
2015-08-21 14:40:00,107.69,107.7,106.93,107.0,389142.0,76.0974,76.1045,75.5604,75.6099,389142.0
2015-08-21 14:50:00,107.0,107.24,106.8,106.96,358481.0,75.6099,75.7795,75.4685,75.5816,358481.0
2015-08-21 15:00:00,106.96,107.16,106.7,106.75,255041.0,75.5816,75.7229,75.3979,75.4332,255041.0
2015-08-21 15:10:00,106.73,106.74,105.67,106.12,662595.0,75.4191,75.4261,74.67,74.988,662595.0
2015-08-21 15:20:00,106.11,106.24,105.78,105.97,531351.0,74.981,75.0728,74.7478,74.882,531351.0
2015-08-21 15:30:00,105.98,106.28,105.8,106.04,766155.0,74.8891,75.1011,74.7619,74.9315,766155.0
2015-08-21 15:40:00,106.02,106.18,105.81,105.93,782822.0,74.9174,75.0304,74.769,74.8538,782822.0
2015-08-21 15:50:00,105.92,106.0,105.33,105.37,1628027.0,74.8467,74.9032,74.4298,74.458,1628027.0
2015-08-24 09:30:00,97.31,99.3,86.0,99.22,2441516.0,68.7626,70.1688,60.7705,70.1122,2441516.0
2015-08-24 09:40:00,99.19,101.0,98.83,100.41,1215230.0,70.091,71.3701,69.8367,70.9531,1215230.0
2015-08-24 09:50:00,100.4,100.5,99.19,100.42,819119.0,70.9461,71.0167,70.091,70.9602,819119.0
2015-08-24 10:00:00,100.38,102.69,99.99,101.76,1033110.0,70.9319,72.5643,70.6564,71.9071,1033110.0
2015-08-24 10:10:00,101.73,102.1,101.02,101.97,626729.0,71.8859,72.1474,71.3842,72.0555,626729.0
2015-08-24 10:20:00,101.98,103.78,101.97,103.52,576964.0,72.0626,73.3345,72.0555,73.1508,576964.0
2015-08-24 10:30:00,103.52,103.53,101.26,102.6,581694.0,73.1508,73.1578,71.5538,72.5007,581694.0
2015-08-24 10:40:00,102.6,103.67,102.49,103.49,477895.0,72.5007,73.2568,72.4229,73.1296,477895.0
2015-08-24 10:50:00,103.5,104.06,103.31,103.71,413800.0,73.1366,73.5324,73.0024,73.285,413800.0
2015-08-24 11:00:00,103.72,103.83,102.81,103.01,371281.0,73.2921,73.3698,72.6491,72.7904,371281.0
2015-08-24 11:10:00,103.0,103.19,102.5,103.0,363841.0,72.7833,72.9176,72.43,72.7833,363841.0
2015-08-24 11:20:00,103.0,103.7,102.75,103.31,300592.0,72.7833,73.278,72.6067,73.0024,300592.0
2015-08-24 11:30:00,103.29,103.56,102.68,103.18,332755.0,72.9882,73.179,72.5572,72.9105,332755.0
2015-08-24 11:40:00,103.19,103.61,102.46,103.55,358228.0,72.9176,73.2144,72.4017,73.172,358228.0
2015-08-24 11:50:00,103.55,105.33,103.52,105.32,547921.0,73.172,74.4298,73.1508,74.4227,547921.0
2015-08-24 12:00:00,105.32,106.12,105.23,106.12,593278.0,74.4227,74.988,74.3591,74.988,593278.0
2015-08-24 12:10:00,106.11,106.67,105.52,105.61,514232.0,74.981,75.3767,74.564,74.6276,514232.0
2015-08-24 12:20:00,105.62,106.59,105.61,106.27,364015.0,74.6347,75.3201,74.6276,75.094,364015.0
2015-08-24 12:30:00,106.26,106.45,105.71,106.44,304746.0,75.087,75.2212,74.6983,75.2141,304746.0
2015-08-24 12:40:00,106.41,106.64,105.29,105.35,398113.0,75.1929,75.3555,74.4015,74.4439,398113.0
2015-08-24 12:50:00,105.36,105.52,104.97,105.22,343161.0,74.451,74.564,74.1754,74.3521,343161.0
2015-08-24 13:00:00,105.22,106.22,105.22,106.11,367293.0,74.3521,75.0587,74.3521,74.981,367293.0
2015-08-24 13:10:00,106.13,106.14,105.35,105.46,275811.0,74.9951,75.0022,74.4439,74.5216,275811.0
2015-08-24 13:20:00,105.43,105.47,104.56,104.82,261886.0,74.5004,74.5287,73.8857,74.0694,261886.0
2015-08-24 13:30:00,104.82,104.86,104.33,104.38,245917.0,74.0694,74.0977,73.7231,73.7585,245917.0
2015-08-24 13:40:00,104.37,104.84,104.23,104.68,204185.0,73.7514,74.0835,73.6525,73.9705,204185.0
2015-08-24 13:50:00,104.69,104.85,103.99,104.01,340393.0,73.9775,74.0906,73.4829,73.497,340393.0
2015-08-24 14:00:00,104.01,104.05,103.48,103.52,282487.0,73.497,73.5253,73.1225,73.1508,282487.0
2015-08-24 14:10:00,103.51,103.56,102.64,103.47,381283.0,73.1437,73.179,72.5289,73.1154,381283.0
2015-08-24 14:20:00,103.42,104.0,103.13,103.25,261903.0,73.0801,73.49,72.8752,72.96,261903.0
2015-08-24 14:30:00,103.26,103.98,103.16,103.82,240019.0,72.967,73.4758,72.8964,73.3628,240019.0
2015-08-24 14:40:00,103.83,103.84,102.45,102.64,310787.0,73.3698,73.3769,72.3947,72.5289,310787.0
2015-08-24 14:50:00,102.62,102.75,101.14,101.23,519113.0,72.5148,72.6067,71.469,71.5326,519113.0
2015-08-24 15:00:00,101.21,101.93,100.99,101.77,528678.0,71.5184,72.0272,71.363,71.9142,528678.0
2015-08-24 15:10:00,101.77,101.77,100.4,100.41,563110.0,71.9142,71.9142,70.9461,70.9531,563110.0
2015-08-24 15:20:00,100.4,100.63,99.85,100.01,1158400.0,70.9461,71.1086,70.5574,70.6705,1158400.0
2015-08-24 15:30:00,100.03,102.5,99.91,102.45,619452.0,70.6846,72.43,70.5998,72.3947,619452.0
2015-08-24 15:40:00,102.45,103.78,101.52,102.09,707439.0,72.3947,73.3345,71.7375,72.1403,707439.0
2015-08-24 15:50:00,102.1,102.83,100.58,100.65,956973.0,72.1474,72.6632,71.0733,71.1227,956973.0
2015-08-25 09:30:00,105.38,105.78,104.76,105.41,1656608.0,74.4651,74.7478,74.027,74.4863,1656608.0
2015-08-25 09:40:00,105.4,106.0,104.92,105.5,742703.0,74.4792,74.9032,74.1401,74.5499,742703.0
2015-08-25 09:50:00,105.5,106.46,105.41,106.25,550596.0,74.5499,75.2283,74.4863,75.0799,550596.0
2015-08-25 10:00:00,106.22,106.67,105.96,106.66,441165.0,75.0587,75.3767,74.875,75.3696,441165.0
2015-08-25 10:10:00,106.64,106.95,106.21,106.74,554959.0,75.3555,75.5745,75.0516,75.4261,554959.0
2015-08-25 10:20:00,106.73,106.81,105.75,106.23,345156.0,75.4191,75.4756,74.7266,75.0658,345156.0
2015-08-25 10:30:00,106.2,106.5,105.97,106.36,291544.0,75.0446,75.2565,74.882,75.1576,291544.0
2015-08-25 10:40:00,106.36,106.57,106.33,106.5,252282.0,75.1576,75.306,75.1364,75.2565,252282.0
2015-08-25 10:50:00,106.49,106.5,106.07,106.48,288397.0,75.2495,75.2565,74.9527,75.2424,288397.0
2015-08-25 11:00:00,106.49,106.9,106.38,106.89,316867.0,75.2495,75.5392,75.1717,75.5321,316867.0
2015-08-25 11:10:00,106.88,107.46,106.88,107.29,346966.0,75.5251,75.9349,75.5251,75.8148,346966.0
2015-08-25 11:20:00,107.27,107.9,107.25,107.79,271952.0,75.8007,76.2458,75.7865,76.1681,271952.0
2015-08-25 11:30:00,107.78,107.79,107.31,107.38,229735.0,76.161,76.1681,75.8289,75.8784,229735.0
2015-08-25 11:40:00,107.38,107.64,107.22,107.5,244174.0,75.8784,76.0621,75.7653,75.9632,244174.0
2015-08-25 11:50:00,107.48,107.62,107.31,107.62,176009.0,75.949,76.048,75.8289,76.048,176009.0
2015-08-25 12:00:00,107.62,107.86,107.55,107.81,183726.0,76.048,76.2176,75.9985,76.1822,183726.0
2015-08-25 12:10:00,107.81,107.84,107.2,107.36,192189.0,76.1822,76.2034,75.7512,75.8642,192189.0
2015-08-25 12:20:00,107.36,107.73,107.31,107.46,172230.0,75.8642,76.1257,75.8289,75.9349,172230.0
2015-08-25 12:30:00,107.46,107.69,107.32,107.33,155917.0,75.9349,76.0974,75.836,75.843,155917.0
2015-08-25 12:40:00,107.33,107.58,107.33,107.54,137763.0,75.843,76.0197,75.843,75.9914,137763.0
2015-08-25 12:50:00,107.53,107.54,107.2,107.23,169417.0,75.9844,75.9914,75.7512,75.7724,169417.0
2015-08-25 13:00:00,107.22,107.27,106.98,107.03,214684.0,75.7653,75.8007,75.5957,75.6311,214684.0
2015-08-25 13:10:00,107.02,107.07,106.48,106.59,257333.0,75.624,75.6593,75.2424,75.3201,257333.0
2015-08-25 13:20:00,106.59,106.63,105.4,105.42,331302.0,75.3201,75.3484,74.4792,74.4934,331302.0
2015-08-25 13:30:00,105.41,105.78,105.26,105.54,375957.0,74.4863,74.7478,74.3803,74.5782,375957.0
2015-08-25 13:40:00,105.53,105.54,105.07,105.33,247416.0,74.5711,74.5782,74.2461,74.4298,247416.0
2015-08-25 13:50:00,105.33,105.95,105.28,105.65,268367.0,74.4298,74.8679,74.3944,74.6559,268367.0
2015-08-25 14:00:00,105.66,105.87,105.5,105.79,191747.0,74.663,74.8114,74.5499,74.7548,191747.0
2015-08-25 14:10:00,105.79,106.04,105.24,106.01,219083.0,74.7548,74.9315,74.3662,74.9103,219083.0
2015-08-25 14:20:00,106.01,106.25,105.57,105.87,207201.0,74.9103,75.0799,74.5994,74.8114,207201.0
2015-08-25 14:30:00,105.85,106.13,105.63,105.89,231003.0,74.7972,74.9951,74.6418,74.8255,231003.0
2015-08-25 14:40:00,105.89,106.52,105.85,106.5,195382.0,74.8255,75.2707,74.7972,75.2565,195382.0
2015-08-25 14:50:00,106.53,106.84,106.37,106.48,252559.0,75.2777,75.4968,75.1647,75.2424,252559.0
2015-08-25 15:00:00,106.48,106.7,106.17,106.31,233391.0,75.2424,75.3979,75.0234,75.1223,233391.0
2015-08-25 15:10:00,106.31,106.35,105.4,105.48,322237.0,75.1223,75.1505,74.4792,74.5358,322237.0
2015-08-25 15:20:00,105.47,105.48,104.65,104.74,497298.0,74.5287,74.5358,73.9493,74.0129,497298.0
2015-08-25 15:30:00,104.73,104.78,103.41,103.5,777325.0,74.0058,74.0411,73.073,73.1366,777325.0
2015-08-25 15:40:00,103.48,103.9,103.0,103.51,789707.0,73.1225,73.4193,72.7833,73.1437,789707.0
2015-08-25 15:50:00,103.48,103.85,102.58,102.63,1175395.0,73.1225,73.384,72.4865,72.5219,1175395.0
2015-08-26 09:30:00,105.92,106.12,105.18,105.88,816393.0,74.8467,74.988,74.3238,74.8184,816393.0
2015-08-26 09:40:00,105.92,106.4,105.16,105.99,523448.0,74.8467,75.1859,74.3097,74.8962,523448.0
2015-08-26 09:50:00,105.99,106.06,105.03,105.43,378740.0,74.8962,74.9456,74.2178,74.5004,378740.0
2015-08-26 10:00:00,105.39,105.81,104.65,105.61,441477.0,74.4722,74.769,73.9493,74.6276,441477.0
2015-08-26 10:10:00,105.7,105.75,104.02,104.11,364580.0,74.6912,74.7266,73.5041,73.5677,364580.0
2015-08-26 10:20:00,104.11,104.68,103.84,103.88,372694.0,73.5677,73.9705,73.3769,73.4052,372694.0
2015-08-26 10:30:00,103.9,104.91,103.51,104.01,345162.0,73.4193,74.133,73.1437,73.497,345162.0
2015-08-26 10:40:00,103.95,104.38,103.67,104.09,219753.0,73.4546,73.7585,73.2568,73.5536,219753.0
2015-08-26 10:50:00,104.08,104.87,103.9,104.22,236498.0,73.5465,74.1047,73.4193,73.6454,236498.0
2015-08-26 11:00:00,104.28,104.32,103.67,103.81,264633.0,73.6878,73.7161,73.2568,73.3557,264633.0
2015-08-26 11:10:00,103.81,104.45,103.57,104.22,296861.0,73.3557,73.8079,73.1861,73.6454,296861.0
2015-08-26 11:20:00,104.18,104.37,103.95,104.2,171242.0,73.6172,73.7514,73.4546,73.6313,171242.0
2015-08-26 11:30:00,104.13,104.49,103.04,103.09,202749.0,73.5818,73.8362,72.8116,72.8469,202749.0
2015-08-26 11:40:00,103.03,103.99,102.99,103.46,205950.0,72.8045,73.4829,72.7763,73.1084,205950.0
2015-08-26 11:50:00,103.47,104.12,103.27,103.78,245121.0,73.1154,73.5748,72.9741,73.3345,245121.0
2015-08-26 12:00:00,103.7,103.86,103.21,103.54,154526.0,73.278,73.391,72.9317,73.1649,154526.0
2015-08-26 12:10:00,103.54,103.64,103.18,103.47,164375.0,73.1649,73.2356,72.9105,73.1154,164375.0
2015-08-26 12:20:00,103.5,103.6,103.12,103.22,180400.0,73.1366,73.2073,72.8681,72.9388,180400.0
2015-08-26 12:30:00,103.2,103.31,102.67,102.67,301717.0,72.9246,73.0024,72.5501,72.5501,301717.0
2015-08-26 12:40:00,102.71,102.95,102.45,102.71,251454.0,72.5784,72.748,72.3947,72.5784,251454.0
2015-08-26 12:50:00,102.7,103.44,102.5,103.44,211987.0,72.5713,73.0942,72.43,73.0942,211987.0
2015-08-26 13:00:00,103.45,103.81,103.17,103.4,196078.0,73.1013,73.3557,72.9035,73.066,196078.0
2015-08-26 13:10:00,103.41,103.71,103.2,103.32,163905.0,73.073,73.285,72.9246,73.0094,163905.0
2015-08-26 13:20:00,103.4,104.36,103.39,104.36,201565.0,73.066,73.7443,73.0589,73.7443,201565.0
2015-08-26 13:30:00,104.36,105.07,104.08,104.92,266083.0,73.7443,74.2461,73.5465,74.1401,266083.0
2015-08-26 13:40:00,104.94,104.97,104.13,104.42,255309.0,74.1542,74.1754,73.5818,73.7867,255309.0
2015-08-26 13:50:00,104.42,104.89,104.32,104.85,205057.0,73.7867,74.1189,73.7161,74.0906,205057.0
2015-08-26 14:00:00,104.83,104.93,104.23,104.68,207557.0,74.0765,74.1471,73.6525,73.9705,207557.0
2015-08-26 14:10:00,104.69,104.75,104.11,104.2,416901.0,73.9775,74.0199,73.5677,73.6313,416901.0
2015-08-26 14:20:00,104.16,104.5,104.02,104.36,233256.0,73.603,73.8433,73.5041,73.7443,233256.0
2015-08-26 14:30:00,104.37,104.84,104.06,104.71,251635.0,73.7514,74.0835,73.5324,73.9917,251635.0
2015-08-26 14:40:00,104.71,105.4,104.71,105.0,290427.0,73.9917,74.4792,73.9917,74.1966,290427.0
2015-08-26 14:50:00,105.0,105.54,104.93,105.44,270881.0,74.1966,74.5782,74.1471,74.5075,270881.0
2015-08-26 15:00:00,105.43,106.05,104.96,105.92,327239.0,74.5004,74.9386,74.1683,74.8467,327239.0
2015-08-26 15:10:00,105.95,106.47,105.89,106.35,482611.0,74.8679,75.2353,74.8255,75.1505,482611.0
2015-08-26 15:20:00,106.28,106.54,105.92,106.02,359846.0,75.1011,75.2848,74.8467,74.9174,359846.0
2015-08-26 15:30:00,106.02,106.7,105.99,106.26,418376.0,74.9174,75.3979,74.8962,75.087,418376.0
2015-08-26 15:40:00,106.26,106.85,106.05,106.23,634503.0,75.087,75.5039,74.9386,75.0658,634503.0
2015-08-26 15:50:00,106.25,107.1,106.24,106.91,998205.0,75.0799,75.6805,75.0728,75.5463,998205.0
2015-08-27 09:30:00,108.43,108.81,108.02,108.42,663967.0,76.6203,76.8889,76.3306,76.6133,663967.0
2015-08-27 09:40:00,108.42,109.05,108.31,108.35,402084.0,76.6133,77.0585,76.5356,76.5638,402084.0
2015-08-27 09:50:00,108.39,108.5,107.41,107.73,385656.0,76.5921,76.6698,75.8996,76.1257,385656.0
2015-08-27 10:00:00,107.79,108.35,107.49,108.3,354618.0,76.1681,76.5638,75.9561,76.5285,354618.0
2015-08-27 10:10:00,108.36,109.33,108.17,109.25,493907.0,76.5709,77.2563,76.4366,77.1998,493907.0
2015-08-27 10:20:00,109.24,109.57,108.82,109.17,307825.0,77.1927,77.4259,76.8959,77.1433,307825.0
2015-08-27 10:30:00,109.16,109.29,108.51,108.93,289639.0,77.1362,77.2281,76.6769,76.9737,289639.0
2015-08-27 10:40:00,108.93,109.6,108.84,109.57,230844.0,76.9737,77.4471,76.9101,77.4259,230844.0
2015-08-27 10:50:00,109.58,109.59,108.93,109.34,225857.0,77.433,77.44,76.9737,77.2634,225857.0
2015-08-27 11:00:00,109.3,109.57,109.09,109.2,255657.0,77.2351,77.4259,77.0867,77.1645,255657.0
2015-08-27 11:10:00,109.18,109.27,108.8,108.89,203263.0,77.1503,77.2139,76.8818,76.9454,203263.0
2015-08-27 11:20:00,108.85,109.03,108.58,108.77,192757.0,76.9171,77.0443,76.7263,76.8606,192757.0
2015-08-27 11:30:00,108.83,108.87,108.57,108.57,138795.0,76.903,76.9313,76.7193,76.7193,138795.0
2015-08-27 11:40:00,108.55,108.64,108.21,108.64,199213.0,76.7051,76.7687,76.4649,76.7687,199213.0
2015-08-27 11:50:00,108.64,108.7,108.3,108.49,159352.0,76.7687,76.8111,76.5285,76.6627,159352.0
2015-08-27 12:00:00,108.49,109.08,108.44,108.93,207358.0,76.6627,77.0797,76.6274,76.9737,207358.0
2015-08-27 12:10:00,108.97,109.14,108.68,109.08,126594.0,77.0019,77.1221,76.797,77.0797,126594.0
2015-08-27 12:20:00,109.04,109.11,108.82,109.09,133181.0,77.0514,77.1009,76.8959,77.0867,133181.0
2015-08-27 12:30:00,109.1,109.1,108.81,108.95,157044.0,77.0938,77.0938,76.8889,76.9878,157044.0
2015-08-27 12:40:00,108.96,108.98,108.43,108.87,140968.0,76.9949,77.009,76.6203,76.9313,140968.0
2015-08-27 12:50:00,108.87,109.17,108.87,109.15,163333.0,76.9313,77.1433,76.9313,77.1291,163333.0
2015-08-27 13:00:00,109.12,109.16,108.75,109.15,140968.0,77.1079,77.1362,76.8465,77.1291,140968.0
2015-08-27 13:10:00,109.16,109.3,108.84,108.96,147988.0,77.1362,77.2351,76.9101,76.9949,147988.0
2015-08-27 13:20:00,108.98,109.06,108.68,108.87,138611.0,77.009,77.0655,76.797,76.9313,138611.0
2015-08-27 13:30:00,108.81,108.97,108.27,108.34,172681.0,76.8889,77.0019,76.5073,76.5567,172681.0
2015-08-27 13:40:00,108.31,108.47,107.85,108.09,273494.0,76.5356,76.6486,76.2105,76.3801,273494.0
2015-08-27 13:50:00,108.09,108.23,107.93,108.19,164907.0,76.3801,76.479,76.267,76.4508,164907.0
2015-08-27 14:00:00,108.19,108.26,107.88,107.88,170026.0,76.4508,76.5002,76.2317,76.2317,170026.0
2015-08-27 14:10:00,107.89,108.04,107.11,107.32,220992.0,76.2388,76.3448,75.6876,75.836,220992.0
2015-08-27 14:20:00,107.33,107.43,106.76,106.98,303996.0,75.843,75.9137,75.4403,75.5957,303996.0
2015-08-27 14:30:00,106.97,107.72,106.85,107.6,260622.0,75.5887,76.1186,75.5039,76.0338,260622.0
2015-08-27 14:40:00,107.6,107.61,106.77,106.79,250046.0,76.0338,76.0409,75.4473,75.4615,250046.0
2015-08-27 14:50:00,106.83,107.26,106.17,106.3,291337.0,75.4897,75.7936,75.0234,75.1152,291337.0
2015-08-27 15:00:00,106.26,106.64,105.67,106.2,480736.0,75.087,75.3555,74.67,75.0446,480736.0
2015-08-27 15:10:00,106.18,106.55,105.73,106.39,376008.0,75.0304,75.2919,74.7124,75.1788,376008.0
2015-08-27 15:20:00,106.37,107.1,106.02,107.02,354070.0,75.1647,75.6805,74.9174,75.624,354070.0
2015-08-27 15:30:00,107.08,107.68,106.81,107.17,460141.0,75.6664,76.0904,75.4756,75.73,460141.0
2015-08-27 15:40:00,107.17,107.83,107.03,107.75,648982.0,75.73,76.1964,75.6311,76.1398,648982.0
2015-08-27 15:50:00,107.77,108.14,107.59,108.0,988277.0,76.154,76.4154,76.0268,76.3165,988277.0
2015-08-28 09:30:00,106.96,108.3,106.82,108.23,593285.0,75.5816,76.5285,75.4827,76.479,593285.0
2015-08-28 09:40:00,108.27,108.48,107.88,107.94,268835.0,76.5073,76.6557,76.2317,76.2741,268835.0
2015-08-28 09:50:00,107.94,108.79,107.9,108.68,292822.0,76.2741,76.8747,76.2458,76.797,292822.0
2015-08-28 10:00:00,108.73,108.73,107.73,107.93,356524.0,76.8323,76.8323,76.1257,76.267,356524.0
2015-08-28 10:10:00,107.92,108.45,107.85,108.18,311713.0,76.26,76.6345,76.2105,76.4437,311713.0
2015-08-28 10:20:00,108.19,108.35,107.87,108.11,260436.0,76.4508,76.5638,76.2246,76.3942,260436.0
2015-08-28 10:30:00,108.18,108.39,107.91,108.02,270122.0,76.4437,76.5921,76.2529,76.3306,270122.0
2015-08-28 10:40:00,108.04,108.27,107.8,107.99,217472.0,76.3448,76.5073,76.1752,76.3094,217472.0
2015-08-28 10:50:00,107.97,108.11,107.89,108.01,165125.0,76.2953,76.3942,76.2388,76.3236,165125.0
2015-08-28 11:00:00,108.02,108.3,107.94,108.19,156177.0,76.3306,76.5285,76.2741,76.4508,156177.0
2015-08-28 11:10:00,108.19,108.5,108.14,108.46,191715.0,76.4508,76.6698,76.4154,76.6415,191715.0
2015-08-28 11:20:00,108.48,108.62,108.38,108.57,181377.0,76.6557,76.7546,76.585,76.7193,181377.0
2015-08-28 11:30:00,108.57,108.74,108.22,108.22,215424.0,76.7193,76.8394,76.472,76.472,215424.0
2015-08-28 11:40:00,108.24,108.26,107.9,107.93,193017.0,76.4861,76.5002,76.2458,76.267,193017.0
2015-08-28 11:50:00,107.95,108.25,107.4,107.7,231789.0,76.2812,76.4932,75.8925,76.1045,231789.0
2015-08-28 12:00:00,107.7,107.93,107.63,107.65,161506.0,76.1045,76.267,76.055,76.0692,161506.0
2015-08-28 12:10:00,107.7,107.97,107.45,107.78,157031.0,76.1045,76.2953,75.9278,76.161,157031.0
2015-08-28 12:20:00,107.74,107.82,107.44,107.67,172770.0,76.1328,76.1893,75.9208,76.0833,172770.0
2015-08-28 12:30:00,107.69,107.88,107.53,107.54,138763.0,76.0974,76.2317,75.9844,75.9914,138763.0
2015-08-28 12:40:00,107.53,107.8,107.4,107.61,135300.0,75.9844,76.1752,75.8925,76.0409,135300.0
2015-08-28 12:50:00,107.59,107.75,107.47,107.49,115514.0,76.0268,76.1398,75.942,75.9561,115514.0
2015-08-28 13:00:00,107.51,107.54,107.3,107.39,183716.0,75.9702,75.9914,75.8218,75.8854,183716.0
2015-08-28 13:10:00,107.42,107.6,107.32,107.59,163343.0,75.9066,76.0338,75.836,76.0268,163343.0
2015-08-28 13:20:00,107.6,107.62,106.9,106.91,199526.0,76.0338,76.048,75.5392,75.5463,199526.0
2015-08-28 13:30:00,106.94,107.22,106.78,106.87,204606.0,75.5675,75.7653,75.4544,75.518,204606.0
2015-08-28 13:40:00,106.85,107.23,106.79,107.01,178334.0,75.5039,75.7724,75.4615,75.6169,178334.0
2015-08-28 13:50:00,107.01,107.15,106.96,106.97,125890.0,75.6169,75.7159,75.5816,75.5887,125890.0
2015-08-28 14:00:00,106.98,107.51,106.97,107.36,156667.0,75.5957,75.9702,75.5887,75.8642,156667.0
2015-08-28 14:10:00,107.38,107.4,106.96,107.01,142684.0,75.8784,75.8925,75.5816,75.6169,142684.0
2015-08-28 14:20:00,107.04,107.22,106.92,107.21,158042.0,75.6381,75.7653,75.5533,75.7583,158042.0
2015-08-28 14:30:00,107.22,107.35,106.91,107.18,163513.0,75.7653,75.8572,75.5463,75.7371,163513.0
2015-08-28 14:40:00,107.14,107.88,106.97,107.38,241370.0,75.7088,76.2317,75.5887,75.8784,241370.0
2015-08-28 14:50:00,107.37,107.84,107.27,107.82,266661.0,75.8713,76.2034,75.8007,76.1893,266661.0
2015-08-28 15:00:00,107.84,107.84,107.46,107.67,233449.0,76.2034,76.2034,75.9349,76.0833,233449.0
2015-08-28 15:10:00,107.65,107.84,107.42,107.66,217556.0,76.0692,76.2034,75.9066,76.0762,217556.0
2015-08-28 15:20:00,107.67,107.74,107.36,107.64,228670.0,76.0833,76.1328,75.8642,76.0621,228670.0
2015-08-28 15:30:00,107.63,107.8,107.21,107.4,288109.0,76.055,76.1752,75.7583,75.8925,288109.0
2015-08-28 15:40:00,107.35,107.63,107.09,107.14,314182.0,75.8572,76.055,75.6735,75.7088,314182.0
2015-08-28 15:50:00,107.19,107.87,107.19,107.79,793657.0,75.7441,76.2246,75.7441,76.1681,793657.0
2015-08-31 09:30:00,107.42,108.33,107.2,108.14,460201.0,75.9066,76.5497,75.7512,76.4154,460201.0
2015-08-31 09:40:00,108.14,108.25,107.6,107.67,253221.0,76.4154,76.4932,76.0338,76.0833,253221.0
2015-08-31 09:50:00,107.67,107.97,107.15,107.17,194295.0,76.0833,76.2953,75.7159,75.73,194295.0
2015-08-31 10:00:00,107.26,107.26,106.55,106.94,246861.0,75.7936,75.7936,75.2919,75.5675,246861.0
2015-08-31 10:10:00,106.9,107.13,106.6,106.99,256036.0,75.5392,75.7017,75.3272,75.6028,256036.0
2015-08-31 10:20:00,106.98,107.6,106.93,107.53,248324.0,75.5957,76.0338,75.5604,75.9844,248324.0
2015-08-31 10:30:00,107.52,107.69,107.24,107.57,166777.0,75.9773,76.0974,75.7795,76.0126,166777.0
2015-08-31 10:40:00,107.58,107.62,106.99,106.99,195075.0,76.0197,76.048,75.6028,75.6028,195075.0
2015-08-31 10:50:00,107.01,107.14,106.73,106.8,176878.0,75.6169,75.7088,75.4191,75.4685,176878.0
2015-08-31 11:00:00,106.79,106.88,106.35,106.68,204036.0,75.4615,75.5251,75.1505,75.3837,204036.0
2015-08-31 11:10:00,106.68,106.95,106.42,106.58,182506.0,75.3837,75.5745,75.2,75.3131,182506.0
2015-08-31 11:20:00,106.58,106.78,106.45,106.69,211488.0,75.3131,75.4544,75.2212,75.3908,211488.0
2015-08-31 11:30:00,106.69,106.72,106.3,106.37,153860.0,75.3908,75.412,75.1152,75.1647,153860.0
2015-08-31 11:40:00,106.37,106.91,106.36,106.48,204587.0,75.1647,75.5463,75.1576,75.2424,204587.0
2015-08-31 11:50:00,106.48,106.63,106.33,106.53,295035.0,75.2424,75.3484,75.1364,75.2777,295035.0
2015-08-31 12:00:00,106.52,106.75,106.42,106.43,104595.0,75.2707,75.4332,75.2,75.2071,104595.0
2015-08-31 12:10:00,106.43,106.62,106.35,106.6,114280.0,75.2071,75.3413,75.1505,75.3272,114280.0
2015-08-31 12:20:00,106.59,106.68,106.41,106.61,105629.0,75.3201,75.3837,75.1929,75.3343,105629.0
2015-08-31 12:30:00,106.62,106.67,106.35,106.53,139753.0,75.3413,75.3767,75.1505,75.2777,139753.0
2015-08-31 12:40:00,106.53,106.56,106.36,106.45,113115.0,75.2777,75.2989,75.1576,75.2212,113115.0
2015-08-31 12:50:00,106.47,106.82,106.44,106.54,182336.0,75.2353,75.4827,75.2141,75.2848,182336.0
2015-08-31 13:00:00,106.55,106.59,106.42,106.48,123183.0,75.2919,75.3201,75.2,75.2424,123183.0
2015-08-31 13:10:00,106.48,106.52,106.23,106.28,164526.0,75.2424,75.2707,75.0658,75.1011,164526.0
2015-08-31 13:20:00,106.26,106.4,106.14,106.27,211569.0,75.087,75.1859,75.0022,75.094,211569.0
2015-08-31 13:30:00,106.28,106.38,106.15,106.3,219255.0,75.1011,75.1717,75.0092,75.1152,219255.0
2015-08-31 13:40:00,106.29,106.57,106.26,106.3,103602.0,75.1081,75.306,75.087,75.1152,103602.0
2015-08-31 13:50:00,106.27,106.37,106.21,106.27,124435.0,75.094,75.1647,75.0516,75.094,124435.0
2015-08-31 14:00:00,106.27,106.43,105.99,106.11,164231.0,75.094,75.2071,74.8962,74.981,164231.0
2015-08-31 14:10:00,106.1,106.1,105.61,105.62,204255.0,74.9739,74.9739,74.6276,74.6347,204255.0
2015-08-31 14:20:00,105.63,105.96,105.63,105.79,143269.0,74.6418,74.875,74.6418,74.7548,143269.0
2015-08-31 14:30:00,105.79,105.95,105.55,105.57,162532.0,74.7548,74.8679,74.5852,74.5994,162532.0
2015-08-31 14:40:00,105.58,105.67,105.33,105.35,188807.0,74.6064,74.67,74.4298,74.4439,188807.0
2015-08-31 14:50:00,105.34,105.36,104.9,104.99,316058.0,74.4368,74.451,74.1259,74.1895,316058.0
2015-08-31 15:00:00,104.97,105.42,104.95,105.21,269030.0,74.1754,74.4934,74.1613,74.345,269030.0
2015-08-31 15:10:00,105.22,105.23,104.71,104.89,288044.0,74.3521,74.3591,73.9917,74.1189,288044.0
2015-08-31 15:20:00,104.88,105.0,104.63,104.75,301223.0,74.1118,74.1966,73.9351,74.0199,301223.0
2015-08-31 15:30:00,104.74,105.21,104.73,104.97,352261.0,74.0129,74.345,74.0058,74.1754,352261.0
2015-08-31 15:40:00,104.96,105.37,104.94,105.26,364753.0,74.1683,74.458,74.1542,74.3803,364753.0
2015-08-31 15:50:00,105.26,105.4,104.94,104.99,798834.0,74.3803,74.4792,74.1542,74.1895,798834.0
2015-09-01 09:30:00,102.06,104.13,102.06,103.0,824896.0,72.1191,73.5818,72.1191,72.7833,824896.0
2015-09-01 09:40:00,103.0,104.27,102.6,103.82,409389.0,72.7833,73.6807,72.5007,73.3628,409389.0
2015-09-01 09:50:00,103.82,104.31,103.48,103.98,330333.0,73.3628,73.709,73.1225,73.4758,330333.0
2015-09-01 10:00:00,103.93,104.12,103.11,103.36,331153.0,73.4405,73.5748,72.8611,73.0377,331153.0
2015-09-01 10:10:00,103.3,103.64,103.13,103.15,248302.0,72.9953,73.2356,72.8752,72.8893,248302.0
2015-09-01 10:20:00,103.15,104.21,102.82,104.21,320508.0,72.8893,73.6383,72.6561,73.6383,320508.0
2015-09-01 10:30:00,104.23,104.64,103.85,104.18,237540.0,73.6525,73.9422,73.384,73.6172,237540.0
2015-09-01 10:40:00,104.18,104.2,103.51,103.67,178003.0,73.6172,73.6313,73.1437,73.2568,178003.0
2015-09-01 10:50:00,103.62,103.71,103.26,103.66,212544.0,73.2214,73.285,72.967,73.2497,212544.0
2015-09-01 11:00:00,103.67,103.8,103.16,103.64,231592.0,73.2568,73.3486,72.8964,73.2356,231592.0
2015-09-01 11:10:00,103.64,103.86,103.4,103.44,169208.0,73.2356,73.391,73.066,73.0942,169208.0
2015-09-01 11:20:00,103.37,103.66,103.37,103.55,217674.0,73.0448,73.2497,73.0448,73.172,217674.0
2015-09-01 11:30:00,103.55,103.88,103.46,103.75,171465.0,73.172,73.4052,73.1084,73.3133,171465.0
2015-09-01 11:40:00,103.76,103.76,103.41,103.61,159186.0,73.3204,73.3204,73.073,73.2144,159186.0
2015-09-01 11:50:00,103.61,103.7,103.4,103.67,206131.0,73.2144,73.278,73.066,73.2568,206131.0
2015-09-01 12:00:00,103.65,103.7,103.02,103.05,146107.0,73.2426,73.278,72.7975,72.8187,146107.0
2015-09-01 12:10:00,103.02,103.13,102.88,103.05,155402.0,72.7975,72.8752,72.6985,72.8187,155402.0
2015-09-01 12:20:00,103.04,103.05,102.64,102.67,158320.0,72.8116,72.8187,72.5289,72.5501,158320.0
2015-09-01 12:30:00,102.65,102.68,102.29,102.47,255468.0,72.536,72.5572,72.2816,72.4088,255468.0
2015-09-01 12:40:00,102.47,102.48,102.01,102.25,241021.0,72.4088,72.4159,72.0838,72.2533,241021.0
2015-09-01 12:50:00,102.23,102.36,102.05,102.09,183586.0,72.2392,72.3311,72.112,72.1403,183586.0
2015-09-01 13:00:00,102.09,102.45,102.02,102.07,187386.0,72.1403,72.3947,72.0908,72.1262,187386.0
2015-09-01 13:10:00,102.06,102.2,101.77,101.89,255006.0,72.1191,72.218,71.9142,71.999,255006.0
2015-09-01 13:20:00,101.9,102.52,101.84,102.4,164922.0,72.006,72.4441,71.9636,72.3593,164922.0
2015-09-01 13:30:00,102.4,102.75,102.31,102.5,175649.0,72.3593,72.6067,72.2957,72.43,175649.0
2015-09-01 13:40:00,102.49,102.75,102.31,102.59,146958.0,72.4229,72.6067,72.2957,72.4936,146958.0
2015-09-01 13:50:00,102.6,102.88,102.55,102.86,193236.0,72.5007,72.6985,72.4653,72.6844,193236.0
2015-09-01 14:00:00,102.87,102.91,102.43,102.44,197000.0,72.6915,72.7197,72.3805,72.3876,197000.0
2015-09-01 14:10:00,102.41,102.46,102.0,102.07,161061.0,72.3664,72.4017,72.0767,72.1262,161061.0
2015-09-01 14:20:00,102.03,102.49,102.01,102.15,175532.0,72.0979,72.4229,72.0838,72.1827,175532.0
2015-09-01 14:30:00,102.14,102.74,102.04,102.73,178301.0,72.1756,72.5996,72.105,72.5925,178301.0
2015-09-01 14:40:00,102.72,102.75,102.2,102.26,182822.0,72.5855,72.6067,72.218,72.2604,182822.0
2015-09-01 14:50:00,102.26,102.59,102.07,102.09,196663.0,72.2604,72.4936,72.1262,72.1403,196663.0
2015-09-01 15:00:00,102.11,102.25,101.82,102.1,254305.0,72.1544,72.2533,71.9495,72.1474,254305.0
2015-09-01 15:10:00,102.07,102.25,101.91,101.93,239367.0,72.1262,72.2533,72.0131,72.0272,239367.0
2015-09-01 15:20:00,101.93,102.07,101.68,101.74,437945.0,72.0272,72.1262,71.8506,71.893,437945.0
2015-09-01 15:30:00,101.74,101.81,101.42,101.53,365969.0,71.893,71.9424,71.6668,71.7446,365969.0
2015-09-01 15:40:00,101.52,101.53,101.0,101.51,570199.0,71.7375,71.7446,71.3701,71.7304,570199.0
2015-09-01 15:50:00,101.49,101.99,101.25,101.49,945211.0,71.7163,72.0696,71.5467,71.7163,945211.0
2015-09-02 09:30:00,103.44,103.53,102.68,103.27,494202.0,73.0942,73.1578,72.5572,72.9741,494202.0
2015-09-02 09:40:00,103.23,103.4,102.51,102.83,246889.0,72.9458,73.066,72.4371,72.6632,246889.0
2015-09-02 09:50:00,102.84,102.88,102.17,102.31,301158.0,72.6703,72.6985,72.1968,72.2957,301158.0
2015-09-02 10:00:00,102.31,103.13,102.27,102.97,246672.0,72.2957,72.8752,72.2675,72.7621,246672.0
2015-09-02 10:10:00,103.0,103.0,102.13,102.14,241529.0,72.7833,72.7833,72.1686,72.1756,241529.0
2015-09-02 10:20:00,102.13,102.55,101.93,102.01,284941.0,72.1686,72.4653,72.0272,72.0838,284941.0
2015-09-02 10:30:00,102.01,102.29,101.77,102.02,197636.0,72.0838,72.2816,71.9142,72.0908,197636.0
2015-09-02 10:40:00,102.02,102.26,101.7,101.82,181938.0,72.0908,72.2604,71.8647,71.9495,181938.0
2015-09-02 10:50:00,101.83,102.15,101.63,102.04,233276.0,71.9566,72.1827,71.8152,72.105,233276.0
2015-09-02 11:00:00,102.04,102.24,101.88,102.1,224805.0,72.105,72.2463,71.9919,72.1474,224805.0
2015-09-02 11:10:00,102.14,102.32,101.99,102.14,187679.0,72.1756,72.3028,72.0696,72.1756,187679.0
2015-09-02 11:20:00,102.14,102.47,101.95,102.09,177553.0,72.1756,72.4088,72.0414,72.1403,177553.0
2015-09-02 11:30:00,102.09,102.22,101.8,101.91,166544.0,72.1403,72.2321,71.9354,72.0131,166544.0
2015-09-02 11:40:00,101.91,101.97,101.51,101.51,169629.0,72.0131,72.0555,71.7304,71.7304,169629.0
2015-09-02 11:50:00,101.51,101.76,101.27,101.58,215559.0,71.7304,71.9071,71.5608,71.7799,215559.0
2015-09-02 12:00:00,101.59,101.6,101.17,101.2,162319.0,71.787,71.794,71.4902,71.5114,162319.0
2015-09-02 12:10:00,101.22,101.31,101.02,101.24,147553.0,71.5255,71.5891,71.3842,71.5396,147553.0
2015-09-02 12:20:00,101.22,101.46,101.2,101.42,151945.0,71.5255,71.6951,71.5114,71.6668,151945.0
2015-09-02 12:30:00,101.41,101.73,101.41,101.71,146263.0,71.6598,71.8859,71.6598,71.8718,146263.0
2015-09-02 12:40:00,101.7,101.88,101.58,101.85,154548.0,71.8647,71.9919,71.7799,71.9707,154548.0
2015-09-02 12:50:00,101.83,101.99,101.66,101.95,143432.0,71.9566,72.0696,71.8364,72.0414,143432.0
2015-09-02 13:00:00,101.94,102.08,101.72,101.87,166691.0,72.0343,72.1332,71.8788,71.9848,166691.0
2015-09-02 13:10:00,101.87,102.35,101.86,102.09,158537.0,71.9848,72.324,71.9778,72.1403,158537.0
2015-09-02 13:20:00,102.09,102.44,102.05,102.44,137985.0,72.1403,72.3876,72.112,72.3876,137985.0
2015-09-02 13:30:00,102.42,102.54,102.32,102.39,177592.0,72.3735,72.4583,72.3028,72.3523,177592.0
2015-09-02 13:40:00,102.38,102.58,102.33,102.42,131784.0,72.3452,72.4865,72.3099,72.3735,131784.0
2015-09-02 13:50:00,102.4,102.56,102.26,102.49,118701.0,72.3593,72.4724,72.2604,72.4229,118701.0
2015-09-02 14:00:00,102.49,102.95,102.46,102.88,219585.0,72.4229,72.748,72.4017,72.6985,219585.0
2015-09-02 14:10:00,102.88,103.17,102.88,102.99,249925.0,72.6985,72.9035,72.6985,72.7763,249925.0
2015-09-02 14:20:00,102.99,103.2,102.9,103.11,194463.0,72.7763,72.9246,72.7127,72.8611,194463.0
2015-09-02 14:30:00,103.13,103.2,102.59,102.62,222414.0,72.8752,72.9246,72.4936,72.5148,222414.0
2015-09-02 14:40:00,102.67,102.72,102.29,102.51,228209.0,72.5501,72.5855,72.2816,72.4371,228209.0
2015-09-02 14:50:00,102.51,102.94,102.51,102.94,174778.0,72.4371,72.7409,72.4371,72.7409,174778.0
2015-09-02 15:00:00,102.95,103.19,102.85,103.09,255977.0,72.748,72.9176,72.6773,72.8469,255977.0
2015-09-02 15:10:00,103.1,103.17,102.58,102.92,237778.0,72.854,72.9035,72.4865,72.7268,237778.0
2015-09-02 15:20:00,102.93,103.12,102.58,103.11,243410.0,72.7339,72.8681,72.4865,72.8611,243410.0
2015-09-02 15:30:00,103.12,103.36,102.99,103.23,347317.0,72.8681,73.0377,72.7763,72.9458,347317.0
2015-09-02 15:40:00,103.26,103.52,103.2,103.43,372734.0,72.967,73.1508,72.9246,73.0872,372734.0
2015-09-02 15:50:00,103.44,104.3,103.44,104.27,794109.0,73.0942,73.7019,73.0942,73.6807,794109.0
2015-09-03 09:30:00,104.92,105.0,104.01,104.53,454857.0,74.1401,74.1966,73.497,73.8645,454857.0
2015-09-03 09:40:00,104.55,105.0,103.82,103.86,240463.0,73.8786,74.1966,73.3628,73.391,240463.0
2015-09-03 09:50:00,103.88,104.26,103.39,103.56,291564.0,73.4052,73.6737,73.0589,73.179,291564.0
2015-09-03 10:00:00,103.55,103.89,103.11,103.87,296009.0,73.172,73.4122,72.8611,73.3981,296009.0
2015-09-03 10:10:00,103.84,104.19,103.51,104.13,218183.0,73.3769,73.6242,73.1437,73.5818,218183.0
2015-09-03 10:20:00,104.14,104.23,103.96,103.97,185877.0,73.5889,73.6525,73.4617,73.4688,185877.0
2015-09-03 10:30:00,103.98,104.06,103.45,103.46,172343.0,73.4758,73.5324,73.1013,73.1084,172343.0
2015-09-03 10:40:00,103.47,103.72,103.31,103.6,132937.0,73.1154,73.2921,73.0024,73.2073,132937.0
2015-09-03 10:50:00,103.6,104.2,103.6,104.16,192326.0,73.2073,73.6313,73.2073,73.603,192326.0
2015-09-03 11:00:00,104.17,104.41,103.81,104.22,163181.0,73.6101,73.7797,73.3557,73.6454,163181.0
2015-09-03 11:10:00,104.22,104.29,103.98,104.08,162613.0,73.6454,73.6949,73.4758,73.5465,162613.0
2015-09-03 11:20:00,104.1,104.13,103.73,103.82,144790.0,73.5606,73.5818,73.2992,73.3628,144790.0
2015-09-03 11:30:00,103.85,103.85,103.5,103.63,164972.0,73.384,73.384,73.1366,73.2285,164972.0
2015-09-03 11:40:00,103.63,103.9,103.44,103.54,178554.0,73.2285,73.4193,73.0942,73.1649,178554.0
2015-09-03 11:50:00,103.53,103.53,103.19,103.32,169338.0,73.1578,73.1578,72.9176,73.0094,169338.0
2015-09-03 12:00:00,103.29,103.38,103.06,103.06,147537.0,72.9882,73.0518,72.8257,72.8257,147537.0
2015-09-03 12:10:00,103.09,103.24,102.88,103.04,205914.0,72.8469,72.9529,72.6985,72.8116,205914.0
2015-09-03 12:20:00,103.05,103.15,102.7,103.09,162280.0,72.8187,72.8893,72.5713,72.8469,162280.0
2015-09-03 12:30:00,103.1,103.13,102.7,102.7,110923.0,72.854,72.8752,72.5713,72.5713,110923.0
2015-09-03 12:40:00,102.72,102.97,102.55,102.74,120205.0,72.5855,72.7621,72.4653,72.5996,120205.0
2015-09-03 12:50:00,102.74,102.92,102.59,102.66,141484.0,72.5996,72.7268,72.4936,72.5431,141484.0
2015-09-03 13:00:00,102.68,102.69,102.12,102.23,205874.0,72.5572,72.5643,72.1615,72.2392,205874.0
2015-09-03 13:10:00,102.23,102.51,102.08,102.5,174237.0,72.2392,72.4371,72.1332,72.43,174237.0
2015-09-03 13:20:00,102.53,102.6,102.33,102.49,142708.0,72.4512,72.5007,72.3099,72.4229,142708.0
2015-09-03 13:30:00,102.47,102.54,102.27,102.36,169760.0,72.4088,72.4583,72.2675,72.3311,169760.0
2015-09-03 13:40:00,102.32,102.42,102.15,102.34,148823.0,72.3028,72.3735,72.1827,72.3169,148823.0
2015-09-03 13:50:00,102.33,102.33,101.89,101.89,197862.0,72.3099,72.3099,71.999,71.999,197862.0
2015-09-03 14:00:00,101.91,102.16,101.86,101.89,141710.0,72.0131,72.1897,71.9778,71.999,141710.0
2015-09-03 14:10:00,101.91,102.27,101.91,102.21,133395.0,72.0131,72.2675,72.0131,72.2251,133395.0
2015-09-03 14:20:00,102.18,102.57,101.98,102.56,131388.0,72.2039,72.4795,72.0626,72.4724,131388.0
2015-09-03 14:30:00,102.56,102.9,102.42,102.86,207855.0,72.4724,72.7127,72.3735,72.6844,207855.0
2015-09-03 14:40:00,102.88,103.13,102.69,102.79,171766.0,72.6985,72.8752,72.5643,72.6349,171766.0
2015-09-03 14:50:00,102.77,102.84,102.47,102.69,136726.0,72.6208,72.6703,72.4088,72.5643,136726.0
2015-09-03 15:00:00,102.7,102.93,102.37,102.49,202269.0,72.5713,72.7339,72.3381,72.4229,202269.0
2015-09-03 15:10:00,102.49,102.85,102.49,102.66,173061.0,72.4229,72.6773,72.4229,72.5431,173061.0
2015-09-03 15:20:00,102.67,102.73,102.28,102.3,220126.0,72.5501,72.5925,72.2745,72.2887,220126.0
2015-09-03 15:30:00,102.3,102.35,101.69,101.91,295855.0,72.2887,72.324,71.8576,72.0131,295855.0
2015-09-03 15:40:00,101.9,102.31,101.71,101.96,314001.0,72.006,72.2957,71.8718,72.0484,314001.0
2015-09-03 15:50:00,101.95,102.29,101.88,101.88,601995.0,72.0414,72.2816,71.9919,71.9919,601995.0
2015-09-04 09:30:00,101.03,101.8,100.55,101.78,731811.0,71.3913,71.9354,71.0521,71.9212,731811.0
2015-09-04 09:40:00,101.77,102.25,101.41,101.51,373415.0,71.9142,72.2533,71.6598,71.7304,373415.0
2015-09-04 09:50:00,101.49,101.95,101.04,101.94,359441.0,71.7163,72.0414,71.3983,72.0343,359441.0
2015-09-04 10:00:00,101.89,102.22,101.5,101.99,265718.0,71.999,72.2321,71.7234,72.0696,265718.0
2015-09-04 10:10:00,101.99,102.65,101.73,102.39,297402.0,72.0696,72.536,71.8859,72.3523,297402.0
2015-09-04 10:20:00,102.42,102.95,102.24,102.92,208991.0,72.3735,72.748,72.2463,72.7268,208991.0
2015-09-04 10:30:00,102.89,103.24,102.59,102.94,271726.0,72.7056,72.9529,72.4936,72.7409,271726.0
2015-09-04 10:40:00,102.97,103.02,102.37,102.44,247725.0,72.7621,72.7975,72.3381,72.3876,247725.0
2015-09-04 10:50:00,102.44,102.61,102.08,102.26,191444.0,72.3876,72.5077,72.1332,72.2604,191444.0
2015-09-04 11:00:00,102.32,102.65,102.14,102.16,162544.0,72.3028,72.536,72.1756,72.1897,162544.0
2015-09-04 11:10:00,102.16,102.42,102.0,102.26,132035.0,72.1897,72.3735,72.0767,72.2604,132035.0
2015-09-04 11:20:00,102.26,102.64,102.06,102.56,160528.0,72.2604,72.5289,72.1191,72.4724,160528.0
2015-09-04 11:30:00,102.56,102.59,102.03,102.24,115767.0,72.4724,72.4936,72.0979,72.2463,115767.0
2015-09-04 11:40:00,102.23,102.59,102.21,102.52,114732.0,72.2392,72.4936,72.2251,72.4441,114732.0
2015-09-04 11:50:00,102.56,102.72,102.45,102.57,161610.0,72.4724,72.5855,72.3947,72.4795,161610.0
2015-09-04 12:00:00,102.57,102.74,102.4,102.57,160004.0,72.4795,72.5996,72.3593,72.4795,160004.0
2015-09-04 12:10:00,102.55,102.69,102.26,102.32,102449.0,72.4653,72.5643,72.2604,72.3028,102449.0
2015-09-04 12:20:00,102.33,102.56,102.15,102.22,85488.0,72.3099,72.4724,72.1827,72.2321,85488.0
2015-09-04 12:30:00,102.22,102.37,102.06,102.27,108753.0,72.2321,72.3381,72.1191,72.2675,108753.0
2015-09-04 12:40:00,102.24,102.28,102.02,102.03,129386.0,72.2463,72.2745,72.0908,72.0979,129386.0
2015-09-04 12:50:00,102.03,102.21,101.95,102.02,128769.0,72.0979,72.2251,72.0414,72.0908,128769.0
2015-09-04 13:00:00,102.03,102.1,101.61,101.79,181037.0,72.0979,72.1474,71.8011,71.9283,181037.0
2015-09-04 13:10:00,101.77,101.95,101.58,101.85,113718.0,71.9142,72.0414,71.7799,71.9707,113718.0
2015-09-04 13:20:00,101.86,101.87,101.53,101.87,122710.0,71.9778,71.9848,71.7446,71.9848,122710.0
2015-09-04 13:30:00,101.84,102.2,101.8,102.07,133955.0,71.9636,72.218,71.9354,72.1262,133955.0
2015-09-04 13:40:00,102.09,102.23,101.9,102.08,99120.0,72.1403,72.2392,72.006,72.1332,99120.0
2015-09-04 13:50:00,102.07,102.2,101.75,101.87,118798.0,72.1262,72.218,71.9,71.9848,118798.0
2015-09-04 14:00:00,101.85,101.88,101.58,101.64,94601.0,71.9707,71.9919,71.7799,71.8223,94601.0
2015-09-04 14:10:00,101.63,101.83,101.56,101.7,99217.0,71.8152,71.9566,71.7658,71.8647,99217.0
2015-09-04 14:20:00,101.69,101.78,101.46,101.62,154921.0,71.8576,71.9212,71.6951,71.8082,154921.0
2015-09-04 14:30:00,101.59,101.64,101.3,101.4,152447.0,71.787,71.8223,71.582,71.6527,152447.0
2015-09-04 14:40:00,101.4,101.83,101.38,101.74,149593.0,71.6527,71.9566,71.6386,71.893,149593.0
2015-09-04 14:50:00,101.75,101.94,101.58,101.9,101465.0,71.9,72.0343,71.7799,72.006,101465.0
2015-09-04 15:00:00,101.91,102.07,101.73,101.96,181918.0,72.0131,72.1262,71.8859,72.0484,181918.0
2015-09-04 15:10:00,101.96,102.08,101.74,102.02,192965.0,72.0484,72.1332,71.893,72.0908,192965.0
2015-09-04 15:20:00,102.02,102.15,101.76,102.14,178187.0,72.0908,72.1827,71.9071,72.1756,178187.0
2015-09-04 15:30:00,102.15,102.27,101.96,102.19,333651.0,72.1827,72.2675,72.0484,72.2109,333651.0
2015-09-04 15:40:00,102.19,102.88,102.15,102.68,380806.0,72.2109,72.6985,72.1827,72.5572,380806.0
2015-09-04 15:50:00,102.71,102.72,102.03,102.03,531160.0,72.5784,72.5855,72.0979,72.0979,531160.0
2015-09-08 09:30:00,103.78,103.95,103.06,103.28,543174.0,73.3345,73.4546,72.8257,72.9812,543174.0
2015-09-08 09:40:00,103.27,103.76,102.99,103.71,242736.0,72.9741,73.3204,72.7763,73.285,242736.0
2015-09-08 09:50:00,103.71,103.79,103.4,103.41,252914.0,73.285,73.3416,73.066,73.073,252914.0
2015-09-08 10:00:00,103.41,103.74,103.21,103.52,241014.0,73.073,73.3062,72.9317,73.1508,241014.0
2015-09-08 10:10:00,103.52,103.71,103.29,103.37,145287.0,73.1508,73.285,72.9882,73.0448,145287.0
2015-09-08 10:20:00,103.36,103.76,103.21,103.69,160308.0,73.0377,73.3204,72.9317,73.2709,160308.0
2015-09-08 10:30:00,103.7,103.8,103.38,103.41,191296.0,73.278,73.3486,73.0518,73.073,191296.0
2015-09-08 10:40:00,103.42,103.46,102.98,103.22,199868.0,73.0801,73.1084,72.7692,72.9388,199868.0
2015-09-08 10:50:00,103.18,103.55,103.17,103.49,177073.0,72.9105,73.172,72.9035,73.1296,177073.0
2015-09-08 11:00:00,103.45,103.47,102.98,103.15,210317.0,73.1013,73.1154,72.7692,72.8893,210317.0
2015-09-08 11:10:00,103.15,103.27,102.99,103.19,154715.0,72.8893,72.9741,72.7763,72.9176,154715.0
2015-09-08 11:20:00,103.17,103.49,103.16,103.43,108269.0,72.9035,73.1296,72.8964,73.0872,108269.0
2015-09-08 11:30:00,103.43,103.59,103.3,103.34,168795.0,73.0872,73.2002,72.9953,73.0236,168795.0
2015-09-08 11:40:00,103.34,103.44,103.07,103.07,163361.0,73.0236,73.0942,72.8328,72.8328,163361.0
2015-09-08 11:50:00,103.08,103.17,102.93,103.06,165954.0,72.8399,72.9035,72.7339,72.8257,165954.0
2015-09-08 12:00:00,103.08,103.15,102.91,103.1,124023.0,72.8399,72.8893,72.7197,72.854,124023.0
2015-09-08 12:10:00,103.11,103.4,103.02,103.39,173114.0,72.8611,73.066,72.7975,73.0589,173114.0
2015-09-08 12:20:00,103.4,103.76,103.38,103.75,143265.0,73.066,73.3204,73.0518,73.3133,143265.0
2015-09-08 12:30:00,103.76,103.78,103.41,103.49,182302.0,73.3204,73.3345,73.073,73.1296,182302.0
2015-09-08 12:40:00,103.49,103.76,103.46,103.65,110777.0,73.1296,73.3204,73.1084,73.2426,110777.0
2015-09-08 12:50:00,103.67,103.71,103.41,103.45,105184.0,73.2568,73.285,73.073,73.1013,105184.0
2015-09-08 13:00:00,103.45,103.51,103.26,103.45,111245.0,73.1013,73.1437,72.967,73.1013,111245.0
2015-09-08 13:10:00,103.44,103.54,103.31,103.34,93923.0,73.0942,73.1649,73.0024,73.0236,93923.0
2015-09-08 13:20:00,103.3,103.55,103.22,103.45,78416.0,72.9953,73.172,72.9388,73.1013,78416.0
2015-09-08 13:30:00,103.47,103.76,103.29,103.73,109701.0,73.1154,73.3204,72.9882,73.2992,109701.0
2015-09-08 13:40:00,103.74,103.9,103.67,103.75,165567.0,73.3062,73.4193,73.2568,73.3133,165567.0
2015-09-08 13:50:00,103.77,103.95,103.69,103.94,171825.0,73.3274,73.4546,73.2709,73.4476,171825.0
2015-09-08 14:00:00,103.94,104.15,103.88,103.96,194650.0,73.4476,73.596,73.4052,73.4617,194650.0
2015-09-08 14:10:00,103.96,104.21,103.83,104.19,160586.0,73.4617,73.6383,73.3698,73.6242,160586.0
2015-09-08 14:20:00,104.19,104.28,104.06,104.25,184873.0,73.6242,73.6878,73.5324,73.6666,184873.0
2015-09-08 14:30:00,104.27,104.45,104.14,104.33,251450.0,73.6807,73.8079,73.5889,73.7231,251450.0
2015-09-08 14:40:00,104.34,104.53,104.25,104.28,157889.0,73.7302,73.8645,73.6666,73.6878,157889.0
2015-09-08 14:50:00,104.27,104.44,104.14,104.23,164001.0,73.6807,73.8009,73.5889,73.6525,164001.0
2015-09-08 15:00:00,104.24,104.49,104.18,104.23,177764.0,73.6595,73.8362,73.6172,73.6525,177764.0
2015-09-08 15:10:00,104.23,104.39,104.14,104.3,170997.0,73.6525,73.7655,73.5889,73.7019,170997.0
2015-09-08 15:20:00,104.31,104.43,104.14,104.39,224990.0,73.709,73.7938,73.5889,73.7655,224990.0
2015-09-08 15:30:00,104.38,104.59,104.3,104.55,248345.0,73.7585,73.9069,73.7019,73.8786,248345.0
2015-09-08 15:40:00,104.56,104.69,104.39,104.69,287982.0,73.8857,73.9775,73.7655,73.9775,287982.0
2015-09-08 15:50:00,104.69,104.95,104.6,104.91,585235.0,73.9775,74.1613,73.9139,74.133,585235.0
2015-09-09 09:30:00,106.2,106.45,105.5,106.15,470139.0,75.0446,75.2212,74.5499,75.0092,470139.0
2015-09-09 09:40:00,106.23,106.42,105.52,105.67,308259.0,75.0658,75.2,74.564,74.67,308259.0
2015-09-09 09:50:00,105.69,105.95,105.26,105.74,258472.0,74.6842,74.8679,74.3803,74.7195,258472.0
2015-09-09 10:00:00,105.77,106.0,105.37,105.58,220170.0,74.7407,74.9032,74.458,74.6064,220170.0
2015-09-09 10:10:00,105.58,105.82,105.45,105.62,203594.0,74.6064,74.776,74.5146,74.6347,203594.0
2015-09-09 10:20:00,105.59,105.9,105.43,105.83,122428.0,74.6135,74.8326,74.5004,74.7831,122428.0
2015-09-09 10:30:00,105.83,105.93,105.38,105.58,233107.0,74.7831,74.8538,74.4651,74.6064,233107.0
2015-09-09 10:40:00,105.57,105.59,105.2,105.48,215882.0,74.5994,74.6135,74.3379,74.5358,215882.0
2015-09-09 10:50:00,105.44,105.48,105.03,105.08,182575.0,74.5075,74.5358,74.2178,74.2531,182575.0
2015-09-09 11:00:00,105.09,105.3,104.92,105.15,180432.0,74.2602,74.4086,74.1401,74.3026,180432.0
2015-09-09 11:10:00,105.16,105.22,104.95,104.98,144877.0,74.3097,74.3521,74.1613,74.1825,144877.0
2015-09-09 11:20:00,104.98,104.98,104.68,104.72,131572.0,74.1825,74.1825,73.9705,73.9987,131572.0
2015-09-09 11:30:00,104.72,105.1,104.72,104.87,103002.0,73.9987,74.2673,73.9987,74.1047,103002.0
2015-09-09 11:40:00,104.85,104.95,104.62,104.71,101794.0,74.0906,74.1613,73.9281,73.9917,101794.0
2015-09-09 11:50:00,104.71,104.83,104.44,104.83,104854.0,73.9917,74.0765,73.8009,74.0765,104854.0
2015-09-09 12:00:00,104.83,105.08,104.71,104.95,104343.0,74.0765,74.2531,73.9917,74.1613,104343.0
2015-09-09 12:10:00,104.97,105.36,104.92,105.31,101048.0,74.1754,74.451,74.1401,74.4156,101048.0
2015-09-09 12:20:00,105.33,105.5,105.26,105.5,87014.0,74.4298,74.5499,74.3803,74.5499,87014.0
2015-09-09 12:30:00,105.47,105.57,105.32,105.47,87463.0,74.5287,74.5994,74.4227,74.5287,87463.0
2015-09-09 12:40:00,105.46,105.77,105.38,105.52,133457.0,74.5216,74.7407,74.4651,74.564,133457.0
2015-09-09 12:50:00,105.51,105.74,105.38,105.71,93636.0,74.557,74.7195,74.4651,74.6983,93636.0
2015-09-09 13:00:00,105.71,105.85,105.5,105.8,162612.0,74.6983,74.7972,74.5499,74.7619,162612.0
2015-09-09 13:10:00,105.8,106.0,105.75,105.94,102287.0,74.7619,74.9032,74.7266,74.8608,102287.0
2015-09-09 13:20:00,105.99,106.04,105.74,105.77,107975.0,74.8962,74.9315,74.7195,74.7407,107975.0
2015-09-09 13:30:00,105.75,105.75,105.43,105.55,115189.0,74.7266,74.7266,74.5004,74.5852,115189.0
2015-09-09 13:40:00,105.56,105.63,105.35,105.38,102071.0,74.5923,74.6418,74.4439,74.4651,102071.0
2015-09-09 13:50:00,105.35,105.39,105.05,105.1,171421.0,74.4439,74.4722,74.2319,74.2673,171421.0
2015-09-09 14:00:00,105.1,105.3,104.93,105.22,160939.0,74.2673,74.4086,74.1471,74.3521,160939.0
2015-09-09 14:10:00,105.24,105.45,105.24,105.41,84995.0,74.3662,74.5146,74.3662,74.4863,84995.0
2015-09-09 14:20:00,105.41,105.41,104.85,105.03,143082.0,74.4863,74.4863,74.0906,74.2178,143082.0
2015-09-09 14:30:00,105.04,105.06,104.8,104.92,91319.0,74.2249,74.239,74.0553,74.1401,91319.0
2015-09-09 14:40:00,104.9,104.98,104.54,104.75,123953.0,74.1259,74.1825,73.8715,74.0199,123953.0
2015-09-09 14:50:00,104.75,104.83,104.61,104.71,95627.0,74.0199,74.0765,73.921,73.9917,95627.0
2015-09-09 15:00:00,104.71,105.02,104.54,104.97,100930.0,73.9917,74.2107,73.8715,74.1754,100930.0
2015-09-09 15:10:00,104.97,105.11,104.64,105.0,92680.0,74.1754,74.2743,73.9422,74.1966,92680.0
2015-09-09 15:20:00,104.98,105.15,104.64,104.81,139061.0,74.1825,74.3026,73.9422,74.0623,139061.0
2015-09-09 15:30:00,104.8,104.82,104.34,104.35,179229.0,74.0553,74.0694,73.7302,73.7373,179229.0
2015-09-09 15:40:00,104.35,104.45,103.92,104.11,377631.0,73.7373,73.8079,73.4334,73.5677,377631.0
2015-09-09 15:50:00,104.09,104.14,103.54,103.82,447955.0,73.5536,73.5889,73.1649,73.3628,447955.0
2015-09-10 09:30:00,103.83,104.48,103.81,104.23,376052.0,73.3698,73.8291,73.3557,73.6525,376052.0
2015-09-10 09:40:00,104.3,104.86,104.21,104.62,154346.0,73.7019,74.0977,73.6383,73.9281,154346.0
2015-09-10 09:50:00,104.65,105.09,104.55,104.87,247230.0,73.9493,74.2602,73.8786,74.1047,247230.0
2015-09-10 10:00:00,104.91,105.24,104.75,105.09,245608.0,74.133,74.3662,74.0199,74.2602,245608.0
2015-09-10 10:10:00,105.07,105.24,104.64,105.09,168898.0,74.2461,74.3662,73.9422,74.2602,168898.0
2015-09-10 10:20:00,105.07,105.5,105.0,105.48,245699.0,74.2461,74.5499,74.1966,74.5358,245699.0
2015-09-10 10:30:00,105.5,106.23,105.46,106.21,371320.0,74.5499,75.0658,74.5216,75.0516,371320.0
2015-09-10 10:40:00,106.18,106.48,106.03,106.43,295403.0,75.0304,75.2424,74.9244,75.2071,295403.0
2015-09-10 10:50:00,106.44,106.67,106.33,106.43,343391.0,75.2141,75.3767,75.1364,75.2071,343391.0
2015-09-10 11:00:00,106.41,106.77,106.27,106.69,286775.0,75.1929,75.4473,75.094,75.3908,286775.0
2015-09-10 11:10:00,106.68,106.74,106.0,106.03,189751.0,75.3837,75.4261,74.9032,74.9244,189751.0
2015-09-10 11:20:00,106.06,106.61,106.05,106.61,167468.0,74.9456,75.3343,74.9386,75.3343,167468.0
2015-09-10 11:30:00,106.64,106.93,106.52,106.82,210802.0,75.3555,75.5604,75.2707,75.4827,210802.0
2015-09-10 11:40:00,106.85,107.14,106.7,106.77,181019.0,75.5039,75.7088,75.3979,75.4473,181019.0
2015-09-10 11:50:00,106.77,107.28,106.72,107.09,196423.0,75.4473,75.8077,75.412,75.6735,196423.0
2015-09-10 12:00:00,107.11,107.74,107.11,107.71,292479.0,75.6876,76.1328,75.6876,76.1116,292479.0
2015-09-10 12:10:00,107.71,108.5,107.7,107.86,562860.0,76.1116,76.6698,76.1045,76.2176,562860.0
2015-09-10 12:20:00,107.86,108.3,107.75,108.04,260128.0,76.2176,76.5285,76.1398,76.3448,260128.0
2015-09-10 12:30:00,108.04,108.3,107.95,108.04,207135.0,76.3448,76.5285,76.2812,76.3448,207135.0
2015-09-10 12:40:00,108.06,108.12,107.67,108.11,194954.0,76.3589,76.4013,76.0833,76.3942,194954.0
2015-09-10 12:50:00,108.09,108.09,107.79,107.93,128386.0,76.3801,76.3801,76.1681,76.267,128386.0
2015-09-10 13:00:00,107.93,107.93,107.58,107.66,146989.0,76.267,76.267,76.0197,76.0762,146989.0
2015-09-10 13:10:00,107.7,107.83,107.56,107.66,107950.0,76.1045,76.1964,76.0056,76.0762,107950.0
2015-09-10 13:20:00,107.66,108.17,107.55,108.12,176989.0,76.0762,76.4366,75.9985,76.4013,176989.0
2015-09-10 13:30:00,108.12,108.47,107.99,108.4,179763.0,76.4013,76.6486,76.3094,76.5991,179763.0
2015-09-10 13:40:00,108.41,108.46,107.93,108.18,172223.0,76.6062,76.6415,76.267,76.4437,172223.0
2015-09-10 13:50:00,108.17,108.18,107.77,108.08,104291.0,76.4366,76.4437,76.154,76.373,104291.0
2015-09-10 14:00:00,108.09,108.16,107.8,107.9,100538.0,76.3801,76.4296,76.1752,76.2458,100538.0
2015-09-10 14:10:00,107.9,108.11,107.72,107.78,128307.0,76.2458,76.3942,76.1186,76.161,128307.0
2015-09-10 14:20:00,107.8,107.97,107.74,107.9,148899.0,76.1752,76.2953,76.1328,76.2458,148899.0
2015-09-10 14:30:00,107.89,108.0,107.73,107.74,143678.0,76.2388,76.3165,76.1257,76.1328,143678.0
2015-09-10 14:40:00,107.75,107.97,107.73,107.83,138270.0,76.1398,76.2953,76.1257,76.1964,138270.0
2015-09-10 14:50:00,107.82,107.95,107.38,107.44,139277.0,76.1893,76.2812,75.8784,75.9208,139277.0
2015-09-10 15:00:00,107.44,107.51,107.23,107.44,178549.0,75.9208,75.9702,75.7724,75.9208,178549.0
2015-09-10 15:10:00,107.47,107.65,107.3,107.35,141898.0,75.942,76.0692,75.8218,75.8572,141898.0
2015-09-10 15:20:00,107.34,107.46,107.07,107.16,173421.0,75.8501,75.9349,75.6593,75.7229,173421.0
2015-09-10 15:30:00,107.14,107.14,106.77,107.02,265334.0,75.7088,75.7088,75.4473,75.624,265334.0
2015-09-10 15:40:00,107.0,107.23,106.82,107.2,347492.0,75.6099,75.7724,75.4827,75.7512,347492.0
2015-09-10 15:50:00,107.18,107.4,106.97,107.25,514237.0,75.7371,75.8925,75.5887,75.7865,514237.0
2015-09-11 09:30:00,106.86,107.37,106.25,106.77,412744.0,75.5109,75.8713,75.0799,75.4473,412744.0
2015-09-11 09:40:00,106.76,106.97,106.5,106.62,173896.0,75.4403,75.5887,75.2565,75.3413,173896.0
2015-09-11 09:50:00,106.64,107.19,106.62,106.83,203096.0,75.3555,75.7441,75.3413,75.4897,203096.0
2015-09-11 10:00:00,106.83,107.33,106.74,107.3,190424.0,75.4897,75.843,75.4261,75.8218,190424.0
2015-09-11 10:10:00,107.31,107.87,107.27,107.71,446434.0,75.8289,76.2246,75.8007,76.1116,446434.0
2015-09-11 10:20:00,107.72,107.96,107.36,107.74,203126.0,76.1186,76.2882,75.8642,76.1328,203126.0
2015-09-11 10:30:00,107.8,107.96,107.53,107.68,183948.0,76.1752,76.2882,75.9844,76.0904,183948.0
2015-09-11 10:40:00,107.7,107.98,107.62,107.9,163108.0,76.1045,76.3024,76.048,76.2458,163108.0
2015-09-11 10:50:00,107.88,107.96,107.57,107.61,139740.0,76.2317,76.2882,76.0126,76.0409,139740.0
2015-09-11 11:00:00,107.61,107.64,107.24,107.38,134601.0,76.0409,76.0621,75.7795,75.8784,134601.0
2015-09-11 11:10:00,107.35,107.47,107.1,107.29,107685.0,75.8572,75.942,75.6805,75.8148,107685.0
2015-09-11 11:20:00,107.31,107.63,107.2,107.61,99539.0,75.8289,76.055,75.7512,76.0409,99539.0
2015-09-11 11:30:00,107.65,107.85,107.46,107.85,127898.0,76.0692,76.2105,75.9349,76.2105,127898.0
2015-09-11 11:40:00,107.88,108.25,107.86,108.17,213482.0,76.2317,76.4932,76.2176,76.4366,213482.0
2015-09-11 11:50:00,108.17,108.66,108.15,108.51,215112.0,76.4366,76.7829,76.4225,76.6769,215112.0
2015-09-11 12:00:00,108.55,108.99,108.5,108.92,264113.0,76.7051,77.0161,76.6698,76.9666,264113.0
2015-09-11 12:10:00,108.93,109.35,108.93,109.26,461835.0,76.9737,77.2704,76.9737,77.2069,461835.0
2015-09-11 12:20:00,109.28,109.55,109.21,109.54,209724.0,77.221,77.4118,77.1715,77.4047,209724.0
2015-09-11 12:30:00,109.55,109.69,109.16,109.31,354275.0,77.4118,77.5107,77.1362,77.2422,354275.0
2015-09-11 12:40:00,109.3,109.49,109.19,109.24,161003.0,77.2351,77.3694,77.1574,77.1927,161003.0
2015-09-11 12:50:00,109.24,109.33,108.99,109.17,164392.0,77.1927,77.2563,77.0161,77.1433,164392.0
2015-09-11 13:00:00,109.2,109.22,108.8,108.91,141360.0,77.1645,77.1786,76.8818,76.9595,141360.0
2015-09-11 13:10:00,108.89,108.99,108.52,108.6,152768.0,76.9454,77.0161,76.6839,76.7405,152768.0
2015-09-11 13:20:00,108.61,108.84,108.5,108.71,255218.0,76.7475,76.9101,76.6698,76.8182,255218.0
2015-09-11 13:30:00,108.71,108.82,108.54,108.75,133794.0,76.8182,76.8959,76.6981,76.8465,133794.0
2015-09-11 13:40:00,108.76,108.96,108.76,108.83,141024.0,76.8535,76.9949,76.8535,76.903,141024.0
2015-09-11 13:50:00,108.83,108.88,108.72,108.77,91055.0,76.903,76.9383,76.8253,76.8606,91055.0
2015-09-11 14:00:00,108.74,108.77,108.47,108.57,117300.0,76.8394,76.8606,76.6486,76.7193,117300.0
2015-09-11 14:10:00,108.57,108.86,108.55,108.85,98349.0,76.7193,76.9242,76.7051,76.9171,98349.0
2015-09-11 14:20:00,108.86,109.31,108.84,109.24,180970.0,76.9242,77.2422,76.9101,77.1927,180970.0
2015-09-11 14:30:00,109.23,109.34,109.16,109.22,197008.0,77.1857,77.2634,77.1362,77.1786,197008.0
2015-09-11 14:40:00,109.19,109.3,109.17,109.24,120098.0,77.1574,77.2351,77.1433,77.1927,120098.0
2015-09-11 14:50:00,109.25,109.29,109.01,109.11,107521.0,77.1998,77.2281,77.0302,77.1009,107521.0
2015-09-11 15:00:00,109.1,109.28,109.07,109.2,119987.0,77.0938,77.221,77.0726,77.1645,119987.0
2015-09-11 15:10:00,109.17,109.37,109.15,109.3,166651.0,77.1433,77.2846,77.1291,77.2351,166651.0
2015-09-11 15:20:00,109.3,109.35,109.1,109.27,139019.0,77.2351,77.2704,77.0938,77.2139,139019.0
2015-09-11 15:30:00,109.25,109.34,109.06,109.34,169438.0,77.1998,77.2634,77.0655,77.2634,169438.0
2015-09-11 15:40:00,109.32,109.35,109.13,109.14,226057.0,77.2493,77.2704,77.115,77.1221,226057.0
2015-09-11 15:50:00,109.15,109.64,109.14,109.58,608034.0,77.1291,77.4754,77.1221,77.433,608034.0
2015-09-14 09:30:00,109.37,109.47,108.4,108.74,391983.0,77.5885,77.6594,76.9004,77.1416,391983.0
2015-09-14 09:40:00,108.7,109.39,108.6,108.78,286789.0,77.1132,77.6027,77.0422,77.1699,286789.0
2015-09-14 09:50:00,108.72,109.0,108.61,108.84,183654.0,77.1274,77.326,77.0493,77.2125,183654.0
2015-09-14 10:00:00,108.82,109.0,108.6,108.65,240858.0,77.1983,77.326,77.0422,77.0777,240858.0
2015-09-14 10:10:00,108.66,108.88,108.49,108.69,196127.0,77.0848,77.2409,76.9642,77.1061,196127.0
2015-09-14 10:20:00,108.72,108.76,108.52,108.7,197237.0,77.1274,77.1557,76.9855,77.1132,197237.0
2015-09-14 10:30:00,108.69,109.12,108.68,109.04,143979.0,77.1061,77.4111,77.099,77.3544,143979.0
2015-09-14 10:40:00,109.04,109.59,108.94,109.49,223202.0,77.3544,77.7446,77.2834,77.6736,223202.0
2015-09-14 10:50:00,109.49,109.51,109.04,109.28,130127.0,77.6736,77.6878,77.3544,77.5246,130127.0
2015-09-14 11:00:00,109.27,109.59,109.27,109.51,123624.0,77.5175,77.7446,77.5175,77.6878,123624.0
2015-09-14 11:10:00,109.51,109.63,109.49,109.56,165371.0,77.6878,77.7729,77.6736,77.7233,165371.0
2015-09-14 11:20:00,109.57,109.61,109.18,109.22,162839.0,77.7304,77.7587,77.4537,77.4821,162839.0
2015-09-14 11:30:00,109.2,109.29,109.01,109.09,94098.0,77.4679,77.5317,77.3331,77.3899,94098.0
2015-09-14 11:40:00,109.09,109.28,109.02,109.15,101540.0,77.3899,77.5246,77.3402,77.4324,101540.0
2015-09-14 11:50:00,109.14,109.38,109.04,109.08,101923.0,77.4253,77.5956,77.3544,77.3828,101923.0
2015-09-14 12:00:00,109.07,109.23,108.83,108.96,110549.0,77.3757,77.4892,77.2054,77.2976,110549.0
2015-09-14 12:10:00,108.94,108.97,108.66,108.83,119698.0,77.2834,77.3047,77.0848,77.2054,119698.0
2015-09-14 12:20:00,108.8,108.86,108.53,108.73,151449.0,77.1841,77.2267,76.9926,77.1345,151449.0
2015-09-14 12:30:00,108.72,108.84,108.6,108.71,88966.0,77.1274,77.2125,77.0422,77.1203,88966.0
2015-09-14 12:40:00,108.71,108.77,108.52,108.63,91025.0,77.1203,77.1628,76.9855,77.0635,91025.0
2015-09-14 12:50:00,108.64,109.0,108.58,108.95,105892.0,77.0706,77.326,77.0281,77.2905,105892.0
2015-09-14 13:00:00,108.94,108.99,108.8,108.85,82420.0,77.2834,77.3189,77.1841,77.2196,82420.0
2015-09-14 13:10:00,108.84,108.99,108.83,108.9,84227.0,77.2125,77.3189,77.2054,77.2551,84227.0
2015-09-14 13:20:00,108.9,109.18,108.9,109.01,119703.0,77.2551,77.4537,77.2551,77.3331,119703.0
2015-09-14 13:30:00,109.01,109.22,109.01,109.2,75609.0,77.3331,77.4821,77.3331,77.4679,75609.0
2015-09-14 13:40:00,109.21,109.5,109.21,109.44,170198.0,77.475,77.6807,77.475,77.6381,170198.0
2015-09-14 13:50:00,109.45,109.55,109.26,109.53,110111.0,77.6452,77.7162,77.5105,77.702,110111.0
2015-09-14 14:00:00,109.53,109.59,109.3,109.4,83512.0,77.702,77.7446,77.5388,77.6098,83512.0
2015-09-14 14:10:00,109.41,109.48,109.3,109.46,85932.0,77.6169,77.6665,77.5388,77.6523,85932.0
2015-09-14 14:20:00,109.45,109.57,109.18,109.22,106173.0,77.6452,77.7304,77.4537,77.4821,106173.0
2015-09-14 14:30:00,109.19,109.32,109.11,109.24,87854.0,77.4608,77.553,77.404,77.4963,87854.0
2015-09-14 14:40:00,109.25,109.38,109.17,109.18,86736.0,77.5034,77.5956,77.4466,77.4537,86736.0
2015-09-14 14:50:00,109.18,109.46,109.09,109.36,131987.0,77.4537,77.6523,77.3899,77.5814,131987.0
2015-09-14 15:00:00,109.36,109.37,109.18,109.3,130350.0,77.5814,77.5885,77.4537,77.5388,130350.0
2015-09-14 15:10:00,109.29,109.5,109.27,109.33,136051.0,77.5317,77.6807,77.5175,77.5601,136051.0
2015-09-14 15:20:00,109.31,109.41,109.22,109.29,150275.0,77.5459,77.6169,77.4821,77.5317,150275.0
2015-09-14 15:30:00,109.3,109.33,109.02,109.09,184757.0,77.5388,77.5601,77.3402,77.3899,184757.0
2015-09-14 15:40:00,109.09,109.3,109.06,109.2,220069.0,77.3899,77.5388,77.3686,77.4679,220069.0
2015-09-14 15:50:00,109.21,109.37,109.13,109.35,384894.0,77.475,77.5885,77.4182,77.5743,384894.0
2015-09-15 09:30:00,109.46,109.89,109.05,109.22,312130.0,77.6523,77.9574,77.3615,77.4821,312130.0
2015-09-15 09:40:00,109.22,109.58,108.85,109.54,157136.0,77.4821,77.7375,77.2196,77.7091,157136.0
2015-09-15 09:50:00,109.6,109.99,109.28,109.74,224731.0,77.7517,78.0283,77.5246,77.851,224731.0
2015-09-15 10:00:00,109.74,110.11,109.58,109.63,296064.0,77.851,78.1135,77.7375,77.7729,296064.0
2015-09-15 10:10:00,109.61,110.22,109.59,110.21,195857.0,77.7587,78.1915,77.7446,78.1844,195857.0
2015-09-15 10:20:00,110.23,110.6,110.18,110.51,234722.0,78.1986,78.4611,78.1631,78.3972,234722.0
2015-09-15 10:30:00,110.5,110.92,110.5,110.55,263414.0,78.3901,78.6881,78.3901,78.4256,263414.0
2015-09-15 10:40:00,110.55,111.06,110.51,110.87,231009.0,78.4256,78.7874,78.3972,78.6526,231009.0
2015-09-15 10:50:00,110.87,111.1,110.84,111.0,126617.0,78.6526,78.8158,78.6313,78.7448,126617.0
2015-09-15 11:00:00,110.99,111.14,110.69,110.84,150978.0,78.7377,78.8442,78.5249,78.6313,150978.0
2015-09-15 11:10:00,110.84,110.93,110.47,110.5,142679.0,78.6313,78.6952,78.3688,78.3901,142679.0
2015-09-15 11:20:00,110.51,110.63,110.41,110.6,148539.0,78.3972,78.4824,78.3263,78.4611,148539.0
2015-09-15 11:30:00,110.6,110.72,110.48,110.5,113343.0,78.4611,78.5462,78.3759,78.3901,113343.0
2015-09-15 11:40:00,110.51,110.82,110.5,110.72,82799.0,78.3972,78.6171,78.3901,78.5462,82799.0
2015-09-15 11:50:00,110.73,110.85,110.68,110.75,92034.0,78.5533,78.6384,78.5178,78.5675,92034.0
2015-09-15 12:00:00,110.76,110.94,110.76,110.94,71558.0,78.5746,78.7023,78.5746,78.7023,71558.0
2015-09-15 12:10:00,110.94,111.14,110.85,110.85,182142.0,78.7023,78.8442,78.6384,78.6384,182142.0
2015-09-15 12:20:00,110.85,110.9,110.63,110.69,102931.0,78.6384,78.6739,78.4824,78.5249,102931.0
2015-09-15 12:30:00,110.68,110.83,110.58,110.75,95094.0,78.5178,78.6242,78.4469,78.5675,95094.0
2015-09-15 12:40:00,110.76,110.82,110.63,110.76,125738.0,78.5746,78.6171,78.4824,78.5746,125738.0
2015-09-15 12:50:00,110.75,110.92,110.7,110.76,73979.0,78.5675,78.6881,78.532,78.5746,73979.0
2015-09-15 13:00:00,110.77,110.92,110.75,110.84,80249.0,78.5817,78.6881,78.5675,78.6313,80249.0
2015-09-15 13:10:00,110.83,111.07,110.75,111.06,78695.0,78.6242,78.7945,78.5675,78.7874,78695.0
2015-09-15 13:20:00,111.07,111.23,111.0,111.15,97923.0,78.7945,78.908,78.7448,78.8512,97923.0
2015-09-15 13:30:00,111.16,111.34,111.14,111.32,128099.0,78.8583,78.986,78.8442,78.9718,128099.0
2015-09-15 13:40:00,111.32,111.4,111.19,111.27,110541.0,78.9718,79.0286,78.8796,78.9364,110541.0
2015-09-15 13:50:00,111.28,111.34,111.15,111.19,130881.0,78.9435,78.986,78.8512,78.8796,130881.0
2015-09-15 14:00:00,111.18,111.38,111.09,111.38,93017.0,78.8725,79.0144,78.8087,79.0144,93017.0
2015-09-15 14:10:00,111.39,111.59,111.33,111.48,153332.0,79.0215,79.1634,78.9789,79.0854,153332.0
2015-09-15 14:20:00,111.5,111.5,111.3,111.43,98055.0,79.0995,79.0995,78.9577,79.0499,98055.0
2015-09-15 14:30:00,111.42,111.67,111.36,111.58,160578.0,79.0428,79.2201,79.0002,79.1563,160578.0
2015-09-15 14:40:00,111.59,111.81,111.53,111.67,201224.0,79.1634,79.3195,79.1208,79.2201,201224.0
2015-09-15 14:50:00,111.67,111.73,111.52,111.59,146781.0,79.2201,79.2627,79.1137,79.1634,146781.0
2015-09-15 15:00:00,111.59,111.7,111.52,111.59,125182.0,79.1634,79.2414,79.1137,79.1634,125182.0
2015-09-15 15:10:00,111.59,111.71,111.53,111.55,146324.0,79.1634,79.2485,79.1208,79.135,146324.0
2015-09-15 15:20:00,111.54,111.65,111.5,111.62,156602.0,79.1279,79.206,79.0995,79.1847,156602.0
2015-09-15 15:30:00,111.61,111.64,111.33,111.33,363718.0,79.1776,79.1989,78.9789,78.9789,363718.0
2015-09-15 15:40:00,111.34,111.49,111.22,111.27,322420.0,78.986,79.0924,78.9009,78.9364,322420.0
2015-09-15 15:50:00,111.29,111.32,110.97,111.05,562907.0,78.9506,78.9718,78.7236,78.7803,562907.0
2015-09-16 09:30:00,110.74,111.75,110.72,111.41,403689.0,78.5604,79.2769,78.5462,79.0357,403689.0
2015-09-16 09:40:00,111.42,111.44,109.87,109.96,281842.0,79.0428,79.057,77.9432,78.007,281842.0
2015-09-16 09:50:00,110.03,110.59,109.91,110.39,176534.0,78.0567,78.454,77.9716,78.3121,176534.0
2015-09-16 10:00:00,110.44,110.71,110.05,110.65,189082.0,78.3476,78.5391,78.0709,78.4965,189082.0
2015-09-16 10:10:00,110.62,111.04,110.5,110.92,150706.0,78.4753,78.7732,78.3901,78.6881,150706.0
2015-09-16 10:20:00,110.93,111.07,110.58,110.75,108319.0,78.6952,78.7945,78.4469,78.5675,108319.0
2015-09-16 10:30:00,110.78,110.87,110.27,110.5,121133.0,78.5888,78.6526,78.227,78.3901,121133.0
2015-09-16 10:40:00,110.5,110.5,110.03,110.18,142720.0,78.3901,78.3901,78.0567,78.1631,142720.0
2015-09-16 10:50:00,110.18,110.56,110.11,110.46,144106.0,78.1631,78.4327,78.1135,78.3618,144106.0
2015-09-16 11:00:00,110.45,110.69,110.3,110.68,136951.0,78.3547,78.5249,78.2482,78.5178,136951.0
2015-09-16 11:10:00,110.69,110.86,110.38,110.4,185010.0,78.5249,78.6455,78.305,78.3192,185010.0
2015-09-16 11:20:00,110.41,110.75,110.4,110.71,144220.0,78.3263,78.5675,78.3192,78.5391,144220.0
2015-09-16 11:30:00,110.73,110.75,110.42,110.49,119440.0,78.5533,78.5675,78.3334,78.383,119440.0
2015-09-16 11:40:00,110.49,110.5,110.13,110.23,104085.0,78.383,78.3901,78.1276,78.1986,104085.0
2015-09-16 11:50:00,110.23,110.39,109.99,110.35,178767.0,78.1986,78.3121,78.0283,78.2837,178767.0
2015-09-16 12:00:00,110.38,110.68,110.36,110.68,119069.0,78.305,78.5178,78.2908,78.5178,119069.0
2015-09-16 12:10:00,110.72,110.83,110.57,110.82,81398.0,78.5462,78.6242,78.4398,78.6171,81398.0
2015-09-16 12:20:00,110.83,110.95,110.77,110.95,81323.0,78.6242,78.7094,78.5817,78.7094,81323.0
2015-09-16 12:30:00,110.97,111.18,110.76,111.07,101205.0,78.7236,78.8725,78.5746,78.7945,101205.0
2015-09-16 12:40:00,111.07,111.13,110.85,110.89,69141.0,78.7945,78.8371,78.6384,78.6668,69141.0
2015-09-16 12:50:00,110.9,111.13,110.87,111.08,61490.0,78.6739,78.8371,78.6526,78.8016,61490.0
2015-09-16 13:00:00,111.06,111.09,110.65,110.65,143876.0,78.7874,78.8087,78.4965,78.4965,143876.0
2015-09-16 13:10:00,110.65,110.65,110.41,110.54,123764.0,78.4965,78.4965,78.3263,78.4185,123764.0
2015-09-16 13:20:00,110.53,110.54,110.13,110.13,109025.0,78.4114,78.4185,78.1276,78.1276,109025.0
2015-09-16 13:30:00,110.14,110.43,110.1,110.25,107351.0,78.1347,78.3405,78.1064,78.2128,107351.0
2015-09-16 13:40:00,110.25,110.31,109.74,109.87,300537.0,78.2128,78.2553,77.851,77.9432,300537.0
2015-09-16 13:50:00,109.9,110.1,109.78,109.78,188285.0,77.9645,78.1064,77.8794,77.8794,188285.0
2015-09-16 14:00:00,109.79,109.89,109.48,109.89,257598.0,77.8864,77.9574,77.6665,77.9574,257598.0
2015-09-16 14:10:00,109.85,109.95,109.62,109.77,211288.0,77.929,78.0,77.7658,77.8723,211288.0
2015-09-16 14:20:00,109.79,110.19,109.68,110.13,221825.0,77.8864,78.1702,77.8084,78.1276,221825.0
2015-09-16 14:30:00,110.1,110.23,109.95,110.09,118482.0,78.1064,78.1986,78.0,78.0993,118482.0
2015-09-16 14:40:00,110.07,110.32,110.05,110.31,94571.0,78.0851,78.2624,78.0709,78.2553,94571.0
2015-09-16 14:50:00,110.32,110.64,110.27,110.55,147872.0,78.2624,78.4894,78.227,78.4256,147872.0
2015-09-16 15:00:00,110.56,110.83,110.55,110.76,136903.0,78.4327,78.6242,78.4256,78.5746,136903.0
2015-09-16 15:10:00,110.75,110.89,110.61,110.79,166611.0,78.5675,78.6668,78.4682,78.5959,166611.0
2015-09-16 15:20:00,110.77,110.89,110.7,110.82,171594.0,78.5817,78.6668,78.532,78.6171,171594.0
2015-09-16 15:30:00,110.81,110.99,110.69,110.9,259378.0,78.61,78.7377,78.5249,78.6739,259378.0
2015-09-16 15:40:00,110.88,110.99,110.79,110.93,272446.0,78.6597,78.7377,78.5959,78.6952,272446.0
2015-09-16 15:50:00,110.94,111.13,110.93,111.03,526354.0,78.7023,78.8371,78.6952,78.7661,526354.0
2015-09-17 09:30:00,110.88,111.02,109.9,110.23,318136.0,78.6597,78.759,77.9645,78.1986,318136.0
2015-09-17 09:40:00,110.24,110.39,109.97,110.12,245842.0,78.2057,78.3121,78.0141,78.1206,245842.0
2015-09-17 09:50:00,110.15,110.19,109.83,110.12,217575.0,78.1418,78.1702,77.9148,78.1206,217575.0
2015-09-17 10:00:00,110.12,110.31,110.0,110.0,201559.0,78.1206,78.2553,78.0354,78.0354,201559.0
2015-09-17 10:10:00,110.0,110.07,109.75,110.0,293156.0,78.0354,78.0851,77.8581,78.0354,293156.0
2015-09-17 10:20:00,110.03,110.2,109.86,109.9,186135.0,78.0567,78.1773,77.9361,77.9645,186135.0
2015-09-17 10:30:00,109.89,110.3,109.81,110.23,172103.0,77.9574,78.2482,77.9006,78.1986,172103.0
2015-09-17 10:40:00,110.23,110.45,110.19,110.42,135040.0,78.1986,78.3547,78.1702,78.3334,135040.0
2015-09-17 10:50:00,110.46,110.67,110.44,110.6,178244.0,78.3618,78.5107,78.3476,78.4611,178244.0
2015-09-17 11:00:00,110.6,110.64,110.44,110.58,132027.0,78.4611,78.4894,78.3476,78.4469,132027.0
2015-09-17 11:10:00,110.57,110.61,110.42,110.52,143749.0,78.4398,78.4682,78.3334,78.4043,143749.0
2015-09-17 11:20:00,110.51,110.61,110.22,110.34,120676.0,78.3972,78.4682,78.1915,78.2766,120676.0
2015-09-17 11:30:00,110.36,110.36,110.17,110.23,94883.0,78.2908,78.2908,78.156,78.1986,94883.0
2015-09-17 11:40:00,110.2,110.41,110.16,110.34,91496.0,78.1773,78.3263,78.1489,78.2766,91496.0
2015-09-17 11:50:00,110.34,110.5,110.12,110.48,110078.0,78.2766,78.3901,78.1206,78.3759,110078.0
2015-09-17 12:00:00,110.48,110.7,110.45,110.6,124760.0,78.3759,78.532,78.3547,78.4611,124760.0
2015-09-17 12:10:00,110.61,110.92,110.61,110.77,132458.0,78.4682,78.6881,78.4682,78.5817,132458.0
2015-09-17 12:20:00,110.74,110.88,110.71,110.86,58270.0,78.5604,78.6597,78.5391,78.6455,58270.0
2015-09-17 12:30:00,110.84,110.95,110.73,110.75,71121.0,78.6313,78.7094,78.5533,78.5675,71121.0
2015-09-17 12:40:00,110.72,110.82,110.51,110.82,121918.0,78.5462,78.6171,78.3972,78.6171,121918.0
2015-09-17 12:50:00,110.78,110.98,110.76,110.83,143597.0,78.5888,78.7306,78.5746,78.6242,143597.0
2015-09-17 13:00:00,110.8,110.88,110.7,110.74,83955.0,78.603,78.6597,78.532,78.5604,83955.0
2015-09-17 13:10:00,110.74,110.91,110.7,110.9,82049.0,78.5604,78.681,78.532,78.6739,82049.0
2015-09-17 13:20:00,110.9,111.06,110.76,110.94,134968.0,78.6739,78.7874,78.5746,78.7023,134968.0
2015-09-17 13:30:00,110.96,111.25,110.81,110.89,192812.0,78.7165,78.9222,78.61,78.6668,192812.0
2015-09-17 13:40:00,110.86,111.08,110.7,110.79,90459.0,78.6455,78.8016,78.532,78.5959,90459.0
2015-09-17 13:50:00,110.77,110.97,110.54,110.71,203040.0,78.5817,78.7236,78.4185,78.5391,203040.0
2015-09-17 14:00:00,110.84,111.75,110.35,111.1,502190.0,78.6313,79.2769,78.2837,78.8158,502190.0
2015-09-17 14:10:00,111.1,111.77,111.1,111.57,270939.0,78.8158,79.2911,78.8158,79.1492,270939.0
2015-09-17 14:20:00,111.57,111.83,111.23,111.59,258805.0,79.1492,79.3336,78.908,79.1634,258805.0
2015-09-17 14:30:00,111.64,112.34,111.48,112.18,377987.0,79.1989,79.6954,79.0854,79.5819,377987.0
2015-09-17 14:40:00,112.19,113.31,112.16,113.08,445585.0,79.589,80.3836,79.5678,80.2204,445585.0
2015-09-17 14:50:00,113.1,113.16,112.55,112.65,349190.0,80.2346,80.2772,79.8444,79.9154,349190.0
2015-09-17 15:00:00,112.67,112.84,112.24,112.42,288083.0,79.9296,80.0502,79.6245,79.7522,288083.0
2015-09-17 15:10:00,112.39,112.54,111.79,112.13,253796.0,79.7309,79.8373,79.3053,79.5465,253796.0
2015-09-17 15:20:00,112.13,112.2,111.18,112.1,260612.0,79.5465,79.5961,78.8725,79.5252,260612.0
2015-09-17 15:30:00,112.16,112.26,111.5,111.94,311666.0,79.5678,79.6387,79.0995,79.4117,311666.0
2015-09-17 15:40:00,111.97,112.28,111.76,111.91,290267.0,79.433,79.6529,79.284,79.3904,290267.0
2015-09-17 15:50:00,111.88,111.92,111.43,111.68,589397.0,79.3691,79.3975,79.0499,79.2272,589397.0
2015-09-18 09:30:00,109.62,110.87,109.08,110.14,2854428.0,77.7658,78.6526,77.3828,78.1347,2854428.0
2015-09-18 09:40:00,110.13,110.48,109.65,109.84,250338.0,78.1276,78.3759,77.7871,77.9219,250338.0
2015-09-18 09:50:00,109.8,109.9,109.4,109.61,247493.0,77.8935,77.9645,77.6098,77.7587,247493.0
2015-09-18 10:00:00,109.66,109.69,109.23,109.53,358235.0,77.7942,77.8155,77.4892,77.702,358235.0
2015-09-18 10:10:00,109.53,109.94,109.53,109.6,233041.0,77.702,77.9929,77.702,77.7517,233041.0
2015-09-18 10:20:00,109.6,109.94,109.45,109.79,312440.0,77.7517,77.9929,77.6452,77.8864,312440.0
2015-09-18 10:30:00,109.79,109.85,109.29,109.35,252441.0,77.8864,77.929,77.5317,77.5743,252441.0
2015-09-18 10:40:00,109.31,109.59,109.29,109.59,209520.0,77.5459,77.7446,77.5317,77.7446,209520.0
2015-09-18 10:50:00,109.59,109.79,109.46,109.67,173011.0,77.7446,77.8864,77.6523,77.8013,173011.0
2015-09-18 11:00:00,109.69,109.88,109.66,109.75,231335.0,77.8155,77.9503,77.7942,77.8581,231335.0
2015-09-18 11:10:00,109.77,109.77,109.51,109.55,122562.0,77.8723,77.8723,77.6878,77.7162,122562.0
2015-09-18 11:20:00,109.57,109.75,109.46,109.46,147688.0,77.7304,77.8581,77.6523,77.6523,147688.0
2015-09-18 11:30:00,109.45,109.55,109.31,109.5,133837.0,77.6452,77.7162,77.5459,77.6807,133837.0
2015-09-18 11:40:00,109.5,109.69,109.28,109.69,191059.0,77.6807,77.8155,77.5246,77.8155,191059.0
2015-09-18 11:50:00,109.69,109.69,109.35,109.45,143962.0,77.8155,77.8155,77.5743,77.6452,143962.0
2015-09-18 12:00:00,109.46,109.52,109.17,109.25,127032.0,77.6523,77.6949,77.4466,77.5034,127032.0
2015-09-18 12:10:00,109.24,109.27,108.83,108.91,202706.0,77.4963,77.5175,77.2054,77.2622,202706.0
2015-09-18 12:20:00,108.9,108.93,108.54,108.64,259073.0,77.2551,77.2763,76.9997,77.0706,259073.0
2015-09-18 12:30:00,108.62,109.06,108.53,108.98,200278.0,77.0564,77.3686,76.9926,77.3118,200278.0
2015-09-18 12:40:00,108.96,108.96,108.62,108.69,93490.0,77.2976,77.2976,77.0564,77.1061,93490.0
2015-09-18 12:50:00,108.7,108.92,108.7,108.8,83181.0,77.1132,77.2693,77.1132,77.1841,83181.0
2015-09-18 13:00:00,108.78,109.12,108.67,109.04,107577.0,77.1699,77.4111,77.0919,77.3544,107577.0
2015-09-18 13:10:00,109.05,109.12,108.79,108.9,86189.0,77.3615,77.4111,77.177,77.2551,86189.0
2015-09-18 13:20:00,108.91,108.92,108.56,108.71,128601.0,77.2622,77.2693,77.0139,77.1203,128601.0
2015-09-18 13:30:00,108.72,108.72,108.51,108.54,108421.0,77.1274,77.1274,76.9784,76.9997,108421.0
2015-09-18 13:40:00,108.54,108.8,108.54,108.64,115248.0,76.9997,77.1841,76.9997,77.0706,115248.0
2015-09-18 13:50:00,108.64,108.72,108.21,108.31,151431.0,77.0706,77.1274,76.7656,76.8365,151431.0
2015-09-18 14:00:00,108.31,108.62,108.23,108.59,181458.0,76.8365,77.0564,76.7798,77.0351,181458.0
2015-09-18 14:10:00,108.58,108.85,108.4,108.75,92134.0,77.0281,77.2196,76.9004,77.1487,92134.0
2015-09-18 14:20:00,108.75,108.93,108.72,108.79,98151.0,77.1487,77.2763,77.1274,77.177,98151.0
2015-09-18 14:30:00,108.79,108.84,108.6,108.76,136225.0,77.177,77.2125,77.0422,77.1557,136225.0
2015-09-18 14:40:00,108.77,108.9,108.46,108.47,139401.0,77.1628,77.2551,76.9429,76.95,139401.0
2015-09-18 14:50:00,108.47,108.95,108.38,108.85,175502.0,76.95,77.2905,76.8862,77.2196,175502.0
2015-09-18 15:00:00,108.86,108.98,108.34,108.35,242425.0,77.2267,77.3118,76.8578,76.8649,242425.0
2015-09-18 15:10:00,108.38,108.65,108.34,108.5,121387.0,76.8862,77.0777,76.8578,76.9713,121387.0
2015-09-18 15:20:00,108.49,108.58,108.35,108.49,183343.0,76.9642,77.0281,76.8649,76.9642,183343.0
2015-09-18 15:30:00,108.47,108.54,108.38,108.5,186770.0,76.95,76.9997,76.8862,76.9713,186770.0
2015-09-18 15:40:00,108.5,108.59,108.38,108.56,412573.0,76.9713,77.0351,76.8862,77.0139,412573.0
2015-09-18 15:50:00,108.56,108.76,108.33,108.44,824196.0,77.0139,77.1557,76.8507,76.9287,824196.0
2015-09-21 09:30:00,109.12,109.35,108.7,108.7,276095.0,77.4111,77.5743,77.1132,77.1132,276095.0
2015-09-21 09:40:00,108.74,109.01,108.58,108.92,141614.0,77.1416,77.3331,77.0281,77.2693,141614.0
2015-09-21 09:50:00,108.96,109.25,108.75,108.83,176266.0,77.2976,77.5034,77.1487,77.2054,176266.0
2015-09-21 10:00:00,108.81,109.09,108.79,108.94,157340.0,77.1912,77.3899,77.177,77.2834,157340.0
2015-09-21 10:10:00,108.95,109.05,108.56,108.79,146560.0,77.2905,77.3615,77.0139,77.177,146560.0
2015-09-21 10:20:00,108.79,108.99,108.66,108.75,118506.0,77.177,77.3189,77.0848,77.1487,118506.0
2015-09-21 10:30:00,108.71,109.37,108.69,109.13,146574.0,77.1203,77.5885,77.1061,77.4182,146574.0
2015-09-21 10:40:00,109.13,109.21,108.77,109.05,110764.0,77.4182,77.475,77.1628,77.3615,110764.0
2015-09-21 10:50:00,109.07,109.23,108.68,108.71,293216.0,77.3757,77.4892,77.099,77.1203,293216.0
2015-09-21 11:00:00,108.71,109.05,108.58,108.93,199008.0,77.1203,77.3615,77.0281,77.2763,199008.0
2015-09-21 11:10:00,108.94,109.02,108.77,109.0,140212.0,77.2834,77.3402,77.1628,77.326,140212.0
2015-09-21 11:20:00,108.99,109.23,108.95,108.96,191695.0,77.3189,77.4892,77.2905,77.2976,191695.0
2015-09-21 11:30:00,108.97,109.06,108.36,108.36,457275.0,77.3047,77.3686,76.872,76.872,457275.0
2015-09-21 11:40:00,108.38,108.59,108.15,108.29,189392.0,76.8862,77.0351,76.723,76.8223,189392.0
2015-09-21 11:50:00,108.31,108.38,107.76,107.82,203360.0,76.8365,76.8862,76.4463,76.4889,203360.0
2015-09-21 12:00:00,107.81,107.81,106.41,106.64,666534.0,76.4818,76.4818,75.4886,75.6518,666534.0
2015-09-21 12:10:00,106.71,107.22,106.24,106.26,341035.0,75.7015,76.0633,75.368,75.3822,341035.0
2015-09-21 12:20:00,106.31,106.59,105.98,106.1,375765.0,75.4177,75.6163,75.1836,75.2687,375765.0
2015-09-21 12:30:00,106.09,106.2,105.62,105.86,403033.0,75.2616,75.3397,74.9282,75.0985,403033.0
2015-09-21 12:40:00,105.84,106.23,105.56,105.58,246577.0,75.0843,75.3609,74.8856,74.8998,246577.0
2015-09-21 12:50:00,105.56,105.62,105.08,105.21,492634.0,74.8856,74.9282,74.5451,74.6373,492634.0
2015-09-21 13:00:00,105.21,105.66,104.96,105.54,424629.0,74.6373,74.9566,74.46,74.8714,424629.0
2015-09-21 13:10:00,105.53,105.96,105.21,105.62,408484.0,74.8643,75.1694,74.6373,74.9282,408484.0
2015-09-21 13:20:00,105.63,106.0,105.57,105.77,279774.0,74.9353,75.1978,74.8927,75.0346,279774.0
2015-09-21 13:30:00,105.78,105.83,105.53,105.74,269953.0,75.0417,75.0772,74.8643,75.0133,269953.0
2015-09-21 13:40:00,105.74,105.74,105.41,105.42,256813.0,75.0133,75.0133,74.7792,74.7863,256813.0
2015-09-21 13:50:00,105.43,105.59,105.17,105.3,819881.0,74.7934,74.9069,74.609,74.7012,819881.0
2015-09-21 14:00:00,105.3,105.7,104.96,105.03,318789.0,74.7012,74.9849,74.46,74.5096,318789.0
2015-09-21 14:10:00,105.03,105.08,104.59,104.8,483294.0,74.5096,74.5451,74.1975,74.3465,483294.0
2015-09-21 14:20:00,104.79,105.1,104.78,104.9,238000.0,74.3394,74.5593,74.3323,74.4174,238000.0
2015-09-21 14:30:00,104.9,105.19,104.77,105.07,237245.0,74.4174,74.6231,74.3252,74.538,237245.0
2015-09-21 14:40:00,105.09,105.35,104.88,105.34,244473.0,74.5522,74.7367,74.4032,74.7296,244473.0
2015-09-21 14:50:00,105.33,105.47,105.24,105.27,279129.0,74.7225,74.8218,74.6586,74.6799,279129.0
2015-09-21 15:00:00,105.28,105.5,105.19,105.42,231311.0,74.687,74.8431,74.6231,74.7863,231311.0
2015-09-21 15:10:00,105.43,105.52,105.25,105.27,234016.0,74.7934,74.8573,74.6657,74.6799,234016.0
2015-09-21 15:20:00,105.26,105.33,104.9,105.06,233562.0,74.6728,74.7225,74.4174,74.5309,233562.0
2015-09-21 15:30:00,105.05,105.11,104.69,104.89,414821.0,74.5238,74.5664,74.2684,74.4103,414821.0
2015-09-21 15:40:00,104.88,105.29,104.69,105.23,409244.0,74.4032,74.6941,74.2684,74.6515,409244.0
2015-09-21 15:50:00,105.23,105.82,105.14,105.66,954735.0,74.6515,75.0701,74.5877,74.9566,954735.0
2015-09-22 09:30:00,103.81,104.78,103.74,104.55,750125.0,73.6442,74.3323,73.5945,74.1691,750125.0
2015-09-22 09:40:00,104.51,104.93,104.08,104.11,365604.0,74.1407,74.4387,73.8357,73.857,365604.0
2015-09-22 09:50:00,104.11,104.45,103.81,103.98,417565.0,73.857,74.0982,73.6442,73.7648,417565.0
2015-09-22 10:00:00,104.02,104.6,104.02,104.28,361379.0,73.7931,74.2046,73.7931,73.9776,361379.0
2015-09-22 10:10:00,104.27,104.46,103.88,104.22,317253.0,73.9705,74.1053,73.6938,73.935,317253.0
2015-09-22 10:20:00,104.22,104.48,104.08,104.37,201382.0,73.935,74.1195,73.8357,74.0414,201382.0
2015-09-22 10:30:00,104.35,104.36,103.78,103.88,205027.0,74.0272,74.0343,73.6229,73.6938,205027.0
2015-09-22 10:40:00,103.88,103.88,103.3,103.48,311646.0,73.6938,73.6938,73.2824,73.41,311646.0
2015-09-22 10:50:00,103.5,103.91,103.4,103.5,260521.0,73.4242,73.7151,73.3533,73.4242,260521.0
2015-09-22 11:00:00,103.5,103.84,103.38,103.48,171773.0,73.4242,73.6654,73.3391,73.41,171773.0
2015-09-22 11:10:00,103.47,103.67,103.3,103.52,179807.0,73.403,73.5448,73.2824,73.4384,179807.0
2015-09-22 11:20:00,103.52,103.55,103.2,103.28,176138.0,73.4384,73.4597,73.2114,73.2682,176138.0
2015-09-22 11:30:00,103.25,103.47,103.2,103.24,234039.0,73.2469,73.403,73.2114,73.2398,234039.0
2015-09-22 11:40:00,103.25,103.26,102.86,103.08,352245.0,73.2469,73.254,72.9702,73.1263,352245.0
2015-09-22 11:50:00,103.08,103.49,103.03,103.46,272417.0,73.1263,73.4171,73.0908,73.3959,272417.0
2015-09-22 12:00:00,103.44,103.92,103.44,103.87,222510.0,73.3817,73.7222,73.3817,73.6867,222510.0
2015-09-22 12:10:00,103.89,104.42,103.87,104.42,307423.0,73.7009,74.0769,73.6867,74.0769,307423.0
2015-09-22 12:20:00,104.42,104.59,104.25,104.47,288423.0,74.0769,74.1975,73.9563,74.1124,288423.0
2015-09-22 12:30:00,104.48,104.73,104.45,104.69,268547.0,74.1195,74.2968,74.0982,74.2684,268547.0
2015-09-22 12:40:00,104.7,104.82,104.17,104.28,285939.0,74.2755,74.3607,73.8995,73.9776,285939.0
2015-09-22 12:50:00,104.24,104.24,103.81,103.91,174197.0,73.9492,73.9492,73.6442,73.7151,174197.0
2015-09-22 13:00:00,103.89,104.32,103.84,104.09,127165.0,73.7009,74.006,73.6654,73.8428,127165.0
2015-09-22 13:10:00,104.08,104.3,103.95,104.18,97495.0,73.8357,73.9918,73.7435,73.9066,97495.0
2015-09-22 13:20:00,104.19,104.28,103.96,103.99,130999.0,73.9137,73.9776,73.7506,73.7718,130999.0
2015-09-22 13:30:00,103.99,104.59,103.89,104.4,212183.0,73.7718,74.1975,73.7009,74.0627,212183.0
2015-09-22 13:40:00,104.4,104.88,104.35,104.83,235505.0,74.0627,74.4032,74.0272,74.3678,235505.0
2015-09-22 13:50:00,104.81,104.88,104.6,104.69,396580.0,74.3536,74.4032,74.2046,74.2684,396580.0
2015-09-22 14:00:00,104.69,104.82,104.5,104.61,289034.0,74.2684,74.3607,74.1336,74.2117,289034.0
2015-09-22 14:10:00,104.62,105.05,104.6,104.87,417628.0,74.2188,74.5238,74.2046,74.3961,417628.0
2015-09-22 14:20:00,104.86,105.46,104.77,105.44,251393.0,74.389,74.8147,74.3252,74.8005,251393.0
2015-09-22 14:30:00,105.41,105.62,105.29,105.58,308014.0,74.7792,74.9282,74.6941,74.8998,308014.0
2015-09-22 14:40:00,105.58,105.98,105.52,105.6,456569.0,74.8998,75.1836,74.8573,74.914,456569.0
2015-09-22 14:50:00,105.6,105.95,105.42,105.92,287089.0,74.914,75.1623,74.7863,75.141,287089.0
2015-09-22 15:00:00,105.89,106.48,105.85,106.06,395610.0,75.1197,75.5383,75.0914,75.2403,395610.0
2015-09-22 15:10:00,106.08,106.34,105.87,106.22,332485.0,75.2545,75.439,75.1055,75.3538,332485.0
2015-09-22 15:20:00,106.21,106.49,105.95,106.43,447302.0,75.3467,75.5454,75.1623,75.5028,447302.0
2015-09-22 15:30:00,106.43,107.04,106.43,106.91,508260.0,75.5028,75.9356,75.5028,75.8433,508260.0
2015-09-22 15:40:00,106.92,107.0,106.4,106.55,539555.0,75.8504,75.9072,75.4815,75.5879,539555.0
2015-09-22 15:50:00,106.55,106.8,106.26,106.53,618033.0,75.5879,75.7653,75.3822,75.5738,618033.0
2015-09-23 09:30:00,106.47,106.85,105.92,106.07,410200.0,75.5312,75.8008,75.141,75.2474,410200.0
2015-09-23 09:40:00,106.07,106.17,104.86,104.91,363941.0,75.2474,75.3184,74.389,74.4245,363941.0
2015-09-23 09:50:00,104.94,105.26,104.7,105.23,366443.0,74.4458,74.6728,74.2755,74.6515,366443.0
2015-09-23 10:00:00,105.23,105.7,105.11,105.49,330065.0,74.6515,74.9849,74.5664,74.836,330065.0
2015-09-23 10:10:00,105.5,105.54,105.27,105.5,248831.0,74.8431,74.8714,74.6799,74.8431,248831.0
2015-09-23 10:20:00,105.48,105.74,105.19,105.59,487849.0,74.8289,75.0133,74.6231,74.9069,487849.0
2015-09-23 10:30:00,105.59,105.94,105.51,105.59,222217.0,74.9069,75.1552,74.8502,74.9069,222217.0
2015-09-23 10:40:00,105.6,106.08,105.52,106.04,233893.0,74.914,75.2545,74.8573,75.2261,233893.0
2015-09-23 10:50:00,106.06,106.4,105.9,106.15,214081.0,75.2403,75.4815,75.1268,75.3042,214081.0
2015-09-23 11:00:00,106.16,106.4,105.98,106.34,156102.0,75.3113,75.4815,75.1836,75.439,156102.0
2015-09-23 11:10:00,106.35,106.37,105.92,105.98,140549.0,75.4461,75.4603,75.141,75.1836,140549.0
2015-09-23 11:20:00,105.92,105.95,105.54,105.73,136161.0,75.141,75.1623,74.8714,75.0062,136161.0
2015-09-23 11:30:00,105.76,105.77,105.47,105.71,115938.0,75.0275,75.0346,74.8218,74.992,115938.0
2015-09-23 11:40:00,105.73,105.73,105.11,105.21,163652.0,75.0062,75.0062,74.5664,74.6373,163652.0
2015-09-23 11:50:00,105.21,105.25,104.85,105.12,143728.0,74.6373,74.6657,74.3819,74.5735,143728.0
2015-09-23 12:00:00,105.11,105.17,104.79,104.91,121072.0,74.5664,74.609,74.3394,74.4245,121072.0
2015-09-23 12:10:00,104.92,105.26,104.83,105.18,105200.0,74.4316,74.6728,74.3678,74.6161,105200.0
2015-09-23 12:20:00,105.18,105.33,104.9,105.25,130120.0,74.6161,74.7225,74.4174,74.6657,130120.0
2015-09-23 12:30:00,105.24,105.49,105.12,105.38,85840.0,74.6586,74.836,74.5735,74.7579,85840.0
2015-09-23 12:40:00,105.39,105.54,105.35,105.43,98513.0,74.765,74.8714,74.7367,74.7934,98513.0
2015-09-23 12:50:00,105.44,105.72,105.44,105.62,114486.0,74.8005,74.9991,74.8005,74.9282,114486.0
2015-09-23 13:00:00,105.61,105.84,105.52,105.83,100722.0,74.9211,75.0843,74.8573,75.0772,100722.0
2015-09-23 13:10:00,105.84,105.84,105.4,105.47,68954.0,75.0843,75.0843,74.7721,74.8218,68954.0
2015-09-23 13:20:00,105.49,105.55,104.91,104.96,89051.0,74.836,74.8785,74.4245,74.46,89051.0
2015-09-23 13:30:00,104.98,105.3,104.97,105.19,77261.0,74.4742,74.7012,74.4671,74.6231,77261.0
2015-09-23 13:40:00,105.18,105.69,105.17,105.54,212442.0,74.6161,74.9779,74.609,74.8714,212442.0
2015-09-23 13:50:00,105.55,105.66,105.35,105.58,90025.0,74.8785,74.9566,74.7367,74.8998,90025.0
2015-09-23 14:00:00,105.59,105.79,105.41,105.58,158522.0,74.9069,75.0488,74.7792,74.8998,158522.0
2015-09-23 14:10:00,105.6,105.78,105.52,105.59,92561.0,74.914,75.0417,74.8573,74.9069,92561.0
2015-09-23 14:20:00,105.58,105.61,105.33,105.36,82230.0,74.8998,74.9211,74.7225,74.7437,82230.0
2015-09-23 14:30:00,105.33,105.63,105.09,105.23,128604.0,74.7225,74.9353,74.5522,74.6515,128604.0
2015-09-23 14:40:00,105.21,105.42,105.14,105.42,93890.0,74.6373,74.7863,74.5877,74.7863,93890.0
2015-09-23 14:50:00,105.44,105.44,105.08,105.19,109904.0,74.8005,74.8005,74.5451,74.6231,109904.0
2015-09-23 15:00:00,105.18,105.49,105.1,105.28,175145.0,74.6161,74.836,74.5593,74.687,175145.0
2015-09-23 15:10:00,105.28,105.31,105.04,105.26,189203.0,74.687,74.7083,74.5167,74.6728,189203.0
2015-09-23 15:20:00,105.28,105.42,105.14,105.37,142551.0,74.687,74.7863,74.5877,74.7508,142551.0
2015-09-23 15:30:00,105.37,105.49,105.3,105.48,166065.0,74.7508,74.836,74.7012,74.8289,166065.0
2015-09-23 15:40:00,105.47,105.8,105.46,105.79,190710.0,74.8218,75.0559,74.8147,75.0488,190710.0
2015-09-23 15:50:00,105.79,105.83,105.48,105.49,344222.0,75.0488,75.0772,74.8289,74.836,344222.0
2015-09-24 09:30:00,104.39,105.15,104.2,104.42,404915.0,74.0556,74.5948,73.9208,74.0769,404915.0
2015-09-24 09:40:00,104.43,104.59,103.75,103.76,484522.0,74.084,74.1975,73.6016,73.6087,484522.0
2015-09-24 09:50:00,103.75,104.2,103.68,104.16,214957.0,73.6016,73.9208,73.5519,73.8924,214957.0
2015-09-24 10:00:00,104.24,104.51,103.8,103.94,276269.0,73.9492,74.1407,73.6371,73.7364,276269.0
2015-09-24 10:10:00,103.95,104.22,103.91,104.22,200704.0,73.7435,73.935,73.7151,73.935,200704.0
2015-09-24 10:20:00,104.22,104.23,103.55,103.65,267572.0,73.935,73.9421,73.4597,73.5306,267572.0
2015-09-24 10:30:00,103.68,103.9,103.4,103.6,210271.0,73.5519,73.708,73.3533,73.4952,210271.0
2015-09-24 10:40:00,103.58,103.71,103.35,103.54,193373.0,73.481,73.5732,73.3178,73.4526,193373.0
2015-09-24 10:50:00,103.51,103.78,103.3,103.45,201440.0,73.4313,73.6229,73.2824,73.3888,201440.0
2015-09-24 11:00:00,103.46,103.52,103.13,103.5,234185.0,73.3959,73.4384,73.1618,73.4242,234185.0
2015-09-24 11:10:00,103.44,103.49,102.9,103.03,304430.0,73.3817,73.4171,72.9986,73.0908,304430.0
2015-09-24 11:20:00,103.05,103.16,102.45,102.49,326826.0,73.105,73.183,72.6794,72.7077,326826.0
2015-09-24 11:30:00,102.5,102.69,102.18,102.5,382287.0,72.7148,72.8496,72.4878,72.7148,382287.0
2015-09-24 11:40:00,102.5,102.68,102.37,102.48,212196.0,72.7148,72.8425,72.6226,72.7006,212196.0
2015-09-24 11:50:00,102.5,102.71,102.42,102.59,229423.0,72.7148,72.8638,72.6581,72.7787,229423.0
2015-09-24 12:00:00,102.58,102.92,102.53,102.77,254004.0,72.7716,73.0128,72.7361,72.9064,254004.0
2015-09-24 12:10:00,102.75,102.76,102.51,102.59,144706.0,72.8922,72.8993,72.7219,72.7787,144706.0
2015-09-24 12:20:00,102.58,102.73,102.44,102.6,261278.0,72.7716,72.878,72.6723,72.7858,261278.0
2015-09-24 12:30:00,102.6,102.98,102.58,102.75,281152.0,72.7858,73.0553,72.7716,72.8922,281152.0
2015-09-24 12:40:00,102.76,102.8,102.36,102.5,199641.0,72.8993,72.9276,72.6155,72.7148,199641.0
2015-09-24 12:50:00,102.51,102.54,102.18,102.23,179835.0,72.7219,72.7432,72.4878,72.5233,179835.0
2015-09-24 13:00:00,102.2,102.27,101.79,101.98,450684.0,72.502,72.5517,72.2111,72.3459,450684.0
2015-09-24 13:10:00,101.97,102.12,101.78,101.84,215117.0,72.3388,72.4452,72.204,72.2466,215117.0
2015-09-24 13:20:00,101.81,101.95,101.75,101.9,146471.0,72.2253,72.3246,72.1828,72.2892,146471.0
2015-09-24 13:30:00,101.91,101.93,101.65,101.75,220413.0,72.2963,72.3105,72.1118,72.1828,220413.0
2015-09-24 13:40:00,101.75,101.97,101.51,101.97,269905.0,72.1828,72.3388,72.0125,72.3388,269905.0
2015-09-24 13:50:00,101.98,102.07,101.64,101.69,187230.0,72.3459,72.4098,72.1047,72.1402,187230.0
2015-09-24 14:00:00,101.69,101.95,101.56,101.91,156250.0,72.1402,72.3246,72.048,72.2963,156250.0
2015-09-24 14:10:00,101.91,102.23,101.9,102.08,207824.0,72.2963,72.5233,72.2892,72.4169,207824.0
2015-09-24 14:20:00,102.09,102.55,102.06,102.25,339675.0,72.424,72.7503,72.4027,72.5375,339675.0
2015-09-24 14:30:00,102.24,102.38,102.01,102.32,212888.0,72.5304,72.6297,72.3672,72.5871,212888.0
2015-09-24 14:40:00,102.33,102.55,102.08,102.5,327585.0,72.5942,72.7503,72.4169,72.7148,327585.0
2015-09-24 14:50:00,102.49,103.21,102.45,102.8,640512.0,72.7077,73.2185,72.6794,72.9276,640512.0
2015-09-24 15:00:00,102.8,103.06,102.22,102.28,432290.0,72.9276,73.1121,72.5162,72.5588,432290.0
2015-09-24 15:10:00,102.28,102.62,102.1,102.55,322417.0,72.5588,72.8,72.4311,72.7503,322417.0
2015-09-24 15:20:00,102.56,103.06,102.55,103.01,334391.0,72.7574,73.1121,72.7503,73.0766,334391.0
2015-09-24 15:30:00,103.0,103.08,102.32,102.37,459116.0,73.0695,73.1263,72.5871,72.6226,459116.0
2015-09-24 15:40:00,102.38,102.77,102.32,102.65,467705.0,72.6297,72.9064,72.5871,72.8212,467705.0
2015-09-24 15:50:00,102.65,102.78,102.31,102.51,758710.0,72.8212,72.9135,72.58,72.7219,758710.0
2015-09-25 09:30:00,104.03,104.19,103.19,103.26,493033.0,73.8002,73.9137,73.2043,73.254,493033.0
2015-09-25 09:40:00,103.25,103.68,103.06,103.59,239385.0,73.2469,73.5519,73.1121,73.4881,239385.0
2015-09-25 09:50:00,103.63,103.87,103.1,103.3,263092.0,73.5165,73.6867,73.1405,73.2824,263092.0
2015-09-25 10:00:00,103.3,103.6,102.72,102.85,256712.0,73.2824,73.4952,72.8709,72.9631,256712.0
2015-09-25 10:10:00,102.82,102.82,102.41,102.63,257766.0,72.9418,72.9418,72.651,72.807,257766.0
2015-09-25 10:20:00,102.61,102.82,102.25,102.35,205457.0,72.7929,72.9418,72.5375,72.6084,205457.0
2015-09-25 10:30:00,102.34,102.89,102.21,102.79,226436.0,72.6013,72.9915,72.5091,72.9206,226436.0
2015-09-25 10:40:00,102.78,103.08,102.59,102.99,161069.0,72.9135,73.1263,72.7787,73.0624,161069.0
2015-09-25 10:50:00,102.99,103.41,102.99,103.3,192663.0,73.0624,73.3604,73.0624,73.2824,192663.0
2015-09-25 11:00:00,103.28,103.37,103.02,103.36,220403.0,73.2682,73.332,73.0837,73.3249,220403.0
2015-09-25 11:10:00,103.33,103.57,102.91,102.93,217542.0,73.3036,73.4739,73.0057,73.0199,217542.0
2015-09-25 11:20:00,102.96,103.17,102.81,102.85,169922.0,73.0412,73.1901,72.9347,72.9631,169922.0
2015-09-25 11:30:00,102.86,102.91,102.5,102.5,136461.0,72.9702,73.0057,72.7148,72.7148,136461.0
2015-09-25 11:40:00,102.54,102.95,102.47,102.84,146971.0,72.7432,73.0341,72.6935,72.956,146971.0
2015-09-25 11:50:00,102.82,102.94,102.5,102.87,127936.0,72.9418,73.027,72.7148,72.9773,127936.0
2015-09-25 12:00:00,102.88,102.88,102.59,102.69,119259.0,72.9844,72.9844,72.7787,72.8496,119259.0
2015-09-25 12:10:00,102.69,102.69,102.13,102.16,216856.0,72.8496,72.8496,72.4523,72.4736,216856.0
2015-09-25 12:20:00,102.15,102.36,102.04,102.27,144404.0,72.4665,72.6155,72.3885,72.5517,144404.0
2015-09-25 12:30:00,102.3,102.41,101.9,101.9,181185.0,72.5729,72.651,72.2892,72.2892,181185.0
2015-09-25 12:40:00,101.9,102.22,101.9,101.91,214677.0,72.2892,72.5162,72.2892,72.2963,214677.0
2015-09-25 12:50:00,101.91,102.5,101.91,102.42,188318.0,72.2963,72.7148,72.2963,72.6581,188318.0
2015-09-25 13:00:00,102.46,102.94,102.45,102.64,182739.0,72.6864,73.027,72.6794,72.8141,182739.0
2015-09-25 13:10:00,102.66,102.66,102.39,102.42,170690.0,72.8283,72.8283,72.6368,72.6581,170690.0
2015-09-25 13:20:00,102.43,102.49,101.8,101.85,234881.0,72.6652,72.7077,72.2182,72.2537,234881.0
2015-09-25 13:30:00,101.85,101.91,101.23,101.58,456209.0,72.2537,72.2963,71.8139,72.0622,456209.0
2015-09-25 13:40:00,101.59,101.66,101.11,101.23,291458.0,72.0693,72.1189,71.7287,71.8139,291458.0
2015-09-25 13:50:00,101.23,101.4,101.08,101.18,232107.0,71.8139,71.9345,71.7075,71.7784,232107.0
2015-09-25 14:00:00,101.19,101.37,100.88,100.9,287215.0,71.7855,71.9132,71.5656,71.5798,287215.0
2015-09-25 14:10:00,100.92,100.95,100.25,100.34,516222.0,71.594,71.6152,71.1186,71.1825,516222.0
2015-09-25 14:20:00,100.34,100.41,99.66,99.93,820041.0,71.1825,71.2322,70.7001,70.8916,820041.0
2015-09-25 14:30:00,99.92,100.87,99.83,100.43,687450.0,70.8845,71.5585,70.8207,71.2463,687450.0
2015-09-25 14:40:00,100.42,100.6,99.69,99.82,690306.0,71.2392,71.3669,70.7214,70.8136,690306.0
2015-09-25 14:50:00,99.83,100.33,99.74,100.3,615294.0,70.8207,71.1754,70.7568,71.1541,615294.0
2015-09-25 15:00:00,100.31,100.36,99.57,99.57,518962.0,71.1612,71.1967,70.6362,70.6362,518962.0
2015-09-25 15:10:00,99.57,99.67,99.19,99.41,590885.0,70.6362,70.7072,70.3667,70.5227,590885.0
2015-09-25 15:20:00,99.38,100.35,99.26,100.24,558842.0,70.5015,71.1896,70.4163,71.1116,558842.0
2015-09-25 15:30:00,100.23,100.83,100.16,100.29,656769.0,71.1045,71.5301,71.0548,71.147,656769.0
2015-09-25 15:40:00,100.29,100.36,100.11,100.23,587983.0,71.147,71.1967,71.0193,71.1045,587983.0
2015-09-25 15:50:00,100.25,100.3,100.09,100.14,1024660.0,71.1186,71.1541,71.0051,71.0406,1024660.0
2015-09-28 09:30:00,99.12,99.26,97.05,97.8,1834987.0,70.317,70.4163,68.8485,69.3806,1834987.0
2015-09-28 09:40:00,97.77,98.5,97.4,97.59,779584.0,69.3593,69.8772,69.0968,69.2316,779584.0
2015-09-28 09:50:00,97.63,97.8,96.69,96.76,776361.0,69.26,69.3806,68.5931,68.6428,776361.0
2015-09-28 10:00:00,96.72,97.45,96.69,97.04,475665.0,68.6144,69.1323,68.5931,68.8414,475665.0
2015-09-28 10:10:00,97.06,97.47,96.7,97.37,547350.0,68.8556,69.1465,68.6002,69.0755,547350.0
2015-09-28 10:20:00,97.37,97.45,96.8,97.05,599317.0,69.0755,69.1323,68.6712,68.8485,599317.0
2015-09-28 10:30:00,97.06,97.06,96.13,96.7,621100.0,68.8556,68.8556,68.1959,68.6002,621100.0
2015-09-28 10:40:00,96.68,96.95,96.31,96.81,313201.0,68.586,68.7776,68.3236,68.6783,313201.0
2015-09-28 10:50:00,96.81,97.26,96.65,97.13,568392.0,68.6783,68.9975,68.5648,68.9053,568392.0
2015-09-28 11:00:00,97.11,97.79,97.1,97.31,629545.0,68.8911,69.3735,68.884,69.033,629545.0
2015-09-28 11:10:00,97.31,97.42,96.72,96.8,303500.0,69.033,69.111,68.6144,68.6712,303500.0
2015-09-28 11:20:00,96.8,97.06,96.43,96.61,435622.0,68.6712,68.8556,68.4087,68.5364,435622.0
2015-09-28 11:30:00,96.6,97.05,96.45,96.93,452502.0,68.5293,68.8485,68.4229,68.7634,452502.0
2015-09-28 11:40:00,96.94,97.18,96.74,97.03,378532.0,68.7705,68.9407,68.6286,68.8343,378532.0
2015-09-28 11:50:00,97.01,97.31,96.86,96.95,276981.0,68.8201,69.033,68.7137,68.7776,276981.0
2015-09-28 12:00:00,96.94,97.26,96.52,96.55,289201.0,68.7705,68.9975,68.4725,68.4938,289201.0
2015-09-28 12:10:00,96.59,96.7,96.36,96.38,202851.0,68.5222,68.6002,68.359,68.3732,202851.0
2015-09-28 12:20:00,96.35,96.8,96.26,96.55,196790.0,68.3519,68.6712,68.2881,68.4938,196790.0
2015-09-28 12:30:00,96.56,96.59,96.11,96.37,249579.0,68.5009,68.5222,68.1817,68.3661,249579.0
2015-09-28 12:40:00,96.35,96.37,95.51,95.55,602011.0,68.3519,68.3661,67.756,67.7844,602011.0
2015-09-28 12:50:00,95.54,95.74,94.66,94.87,1005535.0,67.7773,67.9192,67.153,67.302,1005535.0
2015-09-28 13:00:00,94.85,95.96,94.77,95.79,590281.0,67.2878,68.0753,67.2311,67.9547,590281.0
2015-09-28 13:10:00,95.83,95.98,95.11,95.2,357981.0,67.983,68.0895,67.4723,67.5361,357981.0
2015-09-28 13:20:00,95.2,95.49,94.73,95.09,365281.0,67.5361,67.7418,67.2027,67.4581,365281.0
2015-09-28 13:30:00,95.09,96.33,94.94,96.26,342897.0,67.4581,68.3377,67.3517,68.2881,342897.0
2015-09-28 13:40:00,96.26,96.26,95.32,95.47,279180.0,68.2881,68.2881,67.6212,67.7277,279180.0
2015-09-28 13:50:00,95.46,95.68,95.03,95.24,312027.0,67.7206,67.8766,67.4155,67.5645,312027.0
2015-09-28 14:00:00,95.23,95.33,95.03,95.11,330436.0,67.5574,67.6283,67.4155,67.4723,330436.0
2015-09-28 14:10:00,95.1,95.13,94.57,94.71,392250.0,67.4652,67.4865,67.0892,67.1885,392250.0
2015-09-28 14:20:00,94.72,95.43,94.66,95.43,400617.0,67.1956,67.6993,67.153,67.6993,400617.0
2015-09-28 14:30:00,95.41,96.29,95.22,96.29,405240.0,67.6851,68.3094,67.5503,68.3094,405240.0
2015-09-28 14:40:00,96.29,96.63,95.83,95.97,619013.0,68.3094,68.5506,67.983,68.0824,619013.0
2015-09-28 14:50:00,95.98,96.02,95.47,95.51,307667.0,68.0895,68.1178,67.7277,67.756,307667.0
2015-09-28 15:00:00,95.51,95.75,95.3,95.34,367527.0,67.756,67.9263,67.6071,67.6354,367527.0
2015-09-28 15:10:00,95.34,95.34,94.82,95.14,382480.0,67.6354,67.6354,67.2665,67.4935,382480.0
2015-09-28 15:20:00,95.14,95.26,94.65,94.72,462109.0,67.4935,67.5787,67.1459,67.1956,462109.0
2015-09-28 15:30:00,94.73,95.5,94.67,95.28,615806.0,67.2027,67.7489,67.1601,67.5929,615806.0
2015-09-28 15:40:00,95.28,95.5,94.9,95.26,728268.0,67.5929,67.7489,67.3233,67.5787,728268.0
2015-09-28 15:50:00,95.25,95.46,94.75,94.8,1184460.0,67.5716,67.7206,67.2169,67.2523,1184460.0
2015-09-29 09:30:00,95.08,95.5,94.3,94.57,1202728.0,67.451,67.7489,66.8976,67.0892,1202728.0
2015-09-29 09:40:00,94.61,94.72,93.19,93.98,892219.0,67.1176,67.1956,66.1102,66.6706,892219.0
2015-09-29 09:50:00,93.97,96.13,93.9,95.87,1159430.0,66.6635,68.1959,66.6139,68.0114,1159430.0
2015-09-29 10:00:00,95.88,96.73,95.47,96.42,878402.0,68.0185,68.6215,67.7277,68.4016,878402.0
2015-09-29 10:10:00,96.42,97.71,96.39,97.39,875721.0,68.4016,69.3167,68.3803,69.0897,875721.0
2015-09-29 10:20:00,97.39,97.71,96.94,97.48,727578.0,69.0897,69.3167,68.7705,69.1536,727578.0
2015-09-29 10:30:00,97.47,97.74,97.13,97.42,479009.0,69.1465,69.338,68.9053,69.111,479009.0
2015-09-29 10:40:00,97.41,97.42,96.53,96.57,433934.0,69.1039,69.111,68.4796,68.508,433934.0
2015-09-29 10:50:00,96.55,97.12,96.54,96.9,242483.0,68.4938,68.8982,68.4867,68.7421,242483.0
2015-09-29 11:00:00,96.93,97.37,96.72,97.2,377735.0,68.7634,69.0755,68.6144,68.9549,377735.0
2015-09-29 11:10:00,97.18,97.25,96.19,96.3,308642.0,68.9407,68.9904,68.2384,68.3165,308642.0
2015-09-29 11:20:00,96.3,96.87,95.73,96.8,272582.0,68.3165,68.7208,67.9121,68.6712,272582.0
2015-09-29 11:30:00,96.79,96.85,96.23,96.65,197502.0,68.6641,68.7066,68.2668,68.5648,197502.0
2015-09-29 11:40:00,96.64,97.03,96.36,96.95,196982.0,68.5577,68.8343,68.359,68.7776,196982.0
2015-09-29 11:50:00,96.98,97.41,96.76,96.76,187400.0,68.7989,69.1039,68.6428,68.6428,187400.0
2015-09-29 12:00:00,96.79,97.13,96.56,96.63,342683.0,68.6641,68.9053,68.5009,68.5506,342683.0
2015-09-29 12:10:00,96.61,96.79,96.28,96.38,232649.0,68.5364,68.6641,68.3023,68.3732,232649.0
2015-09-29 12:20:00,96.38,96.97,96.33,96.84,356175.0,68.3732,68.7918,68.3377,68.6995,356175.0
2015-09-29 12:30:00,96.84,96.95,96.6,96.63,158558.0,68.6995,68.7776,68.5293,68.5506,158558.0
2015-09-29 12:40:00,96.59,96.73,96.31,96.54,224254.0,68.5222,68.6215,68.3236,68.4867,224254.0
2015-09-29 12:50:00,96.52,96.62,96.07,96.14,203200.0,68.4725,68.5435,68.1533,68.203,203200.0
2015-09-29 13:00:00,96.19,96.54,96.07,96.34,168424.0,68.2384,68.4867,68.1533,68.3448,168424.0
2015-09-29 13:10:00,96.31,96.82,96.21,96.79,152452.0,68.3236,68.6854,68.2526,68.6641,152452.0
2015-09-29 13:20:00,96.81,97.28,96.7,97.05,249982.0,68.6783,69.0117,68.6002,68.8485,249982.0
2015-09-29 13:30:00,97.06,97.21,96.89,97.01,224020.0,68.8556,68.962,68.735,68.8201,224020.0
2015-09-29 13:40:00,96.99,97.32,96.95,96.95,188537.0,68.806,69.0401,68.7776,68.7776,188537.0
2015-09-29 13:50:00,96.96,97.17,96.7,97.13,224782.0,68.7847,68.9337,68.6002,68.9053,224782.0
2015-09-29 14:00:00,97.12,97.23,96.93,97.01,309455.0,68.8982,68.9762,68.7634,68.8201,309455.0
2015-09-29 14:10:00,97.0,97.22,96.76,96.94,229048.0,68.8131,68.9691,68.6428,68.7705,229048.0
2015-09-29 14:20:00,96.94,97.4,96.82,97.34,286996.0,68.7705,69.0968,68.6854,69.0543,286996.0
2015-09-29 14:30:00,97.33,97.42,96.8,97.1,281831.0,69.0472,69.111,68.6712,68.884,281831.0
2015-09-29 14:40:00,97.1,97.23,96.63,96.66,243528.0,68.884,68.9762,68.5506,68.5719,243528.0
2015-09-29 14:50:00,96.67,96.79,96.29,96.3,224586.0,68.5789,68.6641,68.3094,68.3165,224586.0
2015-09-29 15:00:00,96.3,96.43,96.03,96.03,322753.0,68.3165,68.4087,68.1249,68.1249,322753.0
2015-09-29 15:10:00,96.07,96.14,95.62,95.67,261182.0,68.1533,68.203,67.8341,67.8695,261182.0
2015-09-29 15:20:00,95.69,95.69,95.15,95.26,330307.0,67.8837,67.8837,67.5006,67.5787,330307.0
2015-09-29 15:30:00,95.26,96.03,95.25,95.7,438800.0,67.5787,68.1249,67.5716,67.8908,438800.0
2015-09-29 15:40:00,95.71,96.12,95.41,96.09,377783.0,67.8979,68.1888,67.6851,68.1675,377783.0
2015-09-29 15:50:00,96.09,96.31,95.94,96.0,931351.0,68.1675,68.3236,68.0611,68.1036,931351.0
2015-09-30 09:30:00,98.47,98.94,98.0,98.86,778204.0,69.8559,70.1893,69.5225,70.1326,778204.0
2015-09-30 09:40:00,98.87,99.48,98.44,99.13,730428.0,70.1397,70.5724,69.8346,70.3241,730428.0
2015-09-30 09:50:00,99.15,99.43,98.3,98.46,462845.0,70.3383,70.5369,69.7353,69.8488,462845.0
2015-09-30 10:00:00,98.44,99.33,98.41,99.25,496926.0,69.8346,70.466,69.8133,70.4092,496926.0
2015-09-30 10:10:00,99.26,99.4,98.97,99.29,436435.0,70.4163,70.5156,70.2106,70.4376,436435.0
2015-09-30 10:20:00,99.28,99.57,99.13,99.49,475352.0,70.4305,70.6362,70.3241,70.5795,475352.0
2015-09-30 10:30:00,99.49,99.72,99.19,99.48,412896.0,70.5795,70.7427,70.3667,70.5724,412896.0
2015-09-30 10:40:00,99.5,99.51,98.84,98.95,278388.0,70.5866,70.5937,70.1184,70.1964,278388.0
2015-09-30 10:50:00,98.95,99.09,98.58,98.77,263100.0,70.1964,70.2957,69.9339,70.0687,263100.0
2015-09-30 11:00:00,98.75,98.83,98.4,98.5,329351.0,70.0545,70.1113,69.8062,69.8772,329351.0
2015-09-30 11:10:00,98.51,98.83,98.26,98.55,184566.0,69.8843,70.1113,69.7069,69.9126,184566.0
2015-09-30 11:20:00,98.57,98.69,98.12,98.26,194861.0,69.9268,70.012,69.6076,69.7069,194861.0
2015-09-30 11:30:00,98.25,98.45,97.95,98.2,238551.0,69.6998,69.8417,69.487,69.6643,238551.0
2015-09-30 11:40:00,98.2,98.21,97.5,97.99,261220.0,69.6643,69.6714,69.1678,69.5154,261220.0
2015-09-30 11:50:00,97.98,98.4,97.92,98.2,229997.0,69.5083,69.8062,69.4657,69.6643,229997.0
2015-09-30 12:00:00,98.21,98.37,97.55,97.58,185488.0,69.6714,69.7849,69.2032,69.2245,185488.0
2015-09-30 12:10:00,97.59,97.8,97.39,97.74,244808.0,69.2316,69.3806,69.0897,69.338,244808.0
2015-09-30 12:20:00,97.73,97.8,97.55,97.68,177611.0,69.3309,69.3806,69.2032,69.2955,177611.0
2015-09-30 12:30:00,97.66,98.05,97.46,97.49,149654.0,69.2813,69.5579,69.1394,69.1607,149654.0
2015-09-30 12:40:00,97.48,97.61,96.92,97.02,257949.0,69.1536,69.2458,68.7563,68.8272,257949.0
2015-09-30 12:50:00,97.02,97.34,96.97,97.3,168788.0,68.8272,69.0543,68.7918,69.0259,168788.0
2015-09-30 13:00:00,97.3,97.72,97.22,97.62,236627.0,69.0259,69.3238,68.9691,69.2529,236627.0
2015-09-30 13:10:00,97.64,98.14,97.58,98.11,177507.0,69.2671,69.6218,69.2245,69.6005,177507.0
2015-09-30 13:20:00,98.12,98.15,97.86,97.92,157182.0,69.6076,69.6289,69.4231,69.4657,157182.0
2015-09-30 13:30:00,97.91,98.02,97.72,97.92,133906.0,69.4586,69.5367,69.3238,69.4657,133906.0
2015-09-30 13:40:00,97.93,98.53,97.92,98.31,221113.0,69.4728,69.8985,69.4657,69.7424,221113.0
2015-09-30 13:50:00,98.33,98.74,98.25,98.47,228175.0,69.7566,70.0474,69.6998,69.8559,228175.0
2015-09-30 14:00:00,98.48,98.52,98.04,98.05,221852.0,69.863,69.8914,69.5508,69.5579,221852.0
2015-09-30 14:10:00,98.04,98.12,97.79,97.92,160850.0,69.5508,69.6076,69.3735,69.4657,160850.0
2015-09-30 14:20:00,97.93,98.09,97.8,97.94,198412.0,69.4728,69.5863,69.3806,69.4799,198412.0
2015-09-30 14:30:00,97.96,98.01,97.37,97.49,255447.0,69.4941,69.5296,69.0755,69.1607,255447.0
2015-09-30 14:40:00,97.5,97.84,97.43,97.57,225644.0,69.1678,69.409,69.1181,69.2174,225644.0
2015-09-30 14:50:00,97.57,97.75,97.29,97.67,273423.0,69.2174,69.3451,69.0188,69.2884,273423.0
2015-09-30 15:00:00,97.65,97.76,97.05,97.34,389785.0,69.2742,69.3522,68.8485,69.0543,389785.0
2015-09-30 15:10:00,97.33,97.52,97.12,97.42,284793.0,69.0472,69.1819,68.8982,69.111,284793.0
2015-09-30 15:20:00,97.41,97.65,97.33,97.41,365290.0,69.1039,69.2742,69.0472,69.1039,365290.0
2015-09-30 15:30:00,97.41,98.05,97.39,97.76,327028.0,69.1039,69.5579,69.0897,69.3522,327028.0
2015-09-30 15:40:00,97.77,97.98,97.59,97.63,408424.0,69.3593,69.5083,69.2316,69.26,408424.0
2015-09-30 15:50:00,97.63,98.21,97.58,98.19,1186881.0,69.26,69.6714,69.2245,69.6573,1186881.0
2015-10-01 09:30:00,98.54,98.79,96.85,97.26,737582.0,69.9055,70.0829,68.7066,68.9975,737582.0
2015-10-01 09:40:00,97.3,97.31,96.57,96.88,509946.0,69.0259,69.033,68.508,68.7279,509946.0
2015-10-01 09:50:00,96.91,97.44,96.88,96.97,629492.0,68.7492,69.1252,68.7279,68.7918,629492.0
2015-10-01 10:00:00,96.98,97.08,96.35,97.05,516994.0,68.7989,68.8698,68.3519,68.8485,516994.0
2015-10-01 10:10:00,97.07,97.59,97.05,97.35,461383.0,68.8627,69.2316,68.8485,69.0613,461383.0
2015-10-01 10:20:00,97.35,97.47,96.75,97.26,380713.0,69.0613,69.1465,68.6357,68.9975,380713.0
2015-10-01 10:30:00,97.27,97.37,96.73,97.13,315546.0,69.0046,69.0755,68.6215,68.9053,315546.0
2015-10-01 10:40:00,97.11,97.63,97.08,97.59,252127.0,68.8911,69.26,68.8698,69.2316,252127.0
2015-10-01 10:50:00,97.6,97.81,97.11,97.12,252500.0,69.2387,69.3877,68.8911,68.8982,252500.0
2015-10-01 11:00:00,97.08,97.56,97.05,97.4,164654.0,68.8698,69.2103,68.8485,69.0968,164654.0
2015-10-01 11:10:00,97.39,97.65,97.1,97.25,207210.0,69.0897,69.2742,68.884,68.9904,207210.0
2015-10-01 11:20:00,97.26,97.71,97.1,97.46,197912.0,68.9975,69.3167,68.884,69.1394,197912.0
2015-10-01 11:30:00,97.48,97.7,97.42,97.69,207369.0,69.1536,69.3096,69.111,69.3025,207369.0
2015-10-01 11:40:00,97.67,97.69,97.29,97.41,160697.0,69.2884,69.3025,69.0188,69.1039,160697.0
2015-10-01 11:50:00,97.42,97.54,96.91,97.15,210835.0,69.111,69.1961,68.7492,68.9195,210835.0
2015-10-01 12:00:00,97.14,97.14,96.76,96.99,183920.0,68.9124,68.9124,68.6428,68.806,183920.0
2015-10-01 12:10:00,96.98,97.25,96.93,97.04,190901.0,68.7989,68.9904,68.7634,68.8414,190901.0
2015-10-01 12:20:00,97.02,97.18,96.9,97.03,151138.0,68.8272,68.9407,68.7421,68.8343,151138.0
2015-10-01 12:30:00,97.03,97.35,96.95,97.29,166077.0,68.8343,69.0613,68.7776,69.0188,166077.0
2015-10-01 12:40:00,97.27,97.33,97.13,97.2,212497.0,69.0046,69.0472,68.9053,68.9549,212497.0
2015-10-01 12:50:00,97.21,97.45,97.12,97.28,162366.0,68.962,69.1323,68.8982,69.0117,162366.0
2015-10-01 13:00:00,97.27,97.27,96.95,97.09,146412.0,69.0046,69.0046,68.7776,68.8769,146412.0
2015-10-01 13:10:00,97.06,97.31,96.81,97.18,130828.0,68.8556,69.033,68.6783,68.9407,130828.0
2015-10-01 13:20:00,97.19,97.2,96.89,97.02,118764.0,68.9478,68.9549,68.735,68.8272,118764.0
2015-10-01 13:30:00,97.02,97.21,96.85,96.9,188139.0,68.8272,68.962,68.7066,68.7421,188139.0
2015-10-01 13:40:00,96.92,97.07,96.82,97.07,178655.0,68.7563,68.8627,68.6854,68.8627,178655.0
2015-10-01 13:50:00,97.06,97.57,96.76,97.56,299322.0,68.8556,69.2174,68.6428,69.2103,299322.0
2015-10-01 14:00:00,97.57,97.64,97.24,97.6,347422.0,69.2174,69.2671,68.9833,69.2387,347422.0
2015-10-01 14:10:00,97.61,97.95,97.48,97.79,316172.0,69.2458,69.487,69.1536,69.3735,316172.0
2015-10-01 14:20:00,97.78,97.79,97.38,97.6,286234.0,69.3664,69.3735,69.0826,69.2387,286234.0
2015-10-01 14:30:00,97.62,97.82,97.55,97.69,226175.0,69.2529,69.3948,69.2032,69.3025,226175.0
2015-10-01 14:40:00,97.68,97.77,97.53,97.59,259498.0,69.2955,69.3593,69.189,69.2316,259498.0
2015-10-01 14:50:00,97.6,98.22,97.41,98.02,268547.0,69.2387,69.6785,69.1039,69.5367,268547.0
2015-10-01 15:00:00,98.04,98.49,97.97,97.97,295863.0,69.5508,69.8701,69.5012,69.5012,295863.0
2015-10-01 15:10:00,97.97,98.24,97.93,98.02,295955.0,69.5012,69.6927,69.4728,69.5367,295955.0
2015-10-01 15:20:00,98.02,98.08,97.86,97.92,267225.0,69.5367,69.5792,69.4231,69.4657,267225.0
2015-10-01 15:30:00,97.92,98.1,97.74,97.75,320369.0,69.4657,69.5934,69.338,69.3451,320369.0
2015-10-01 15:40:00,97.76,98.22,97.75,98.21,331854.0,69.3522,69.6785,69.3451,69.6714,331854.0
2015-10-01 15:50:00,98.21,98.48,98.18,98.27,819941.0,69.6714,69.863,69.6502,69.714,819941.0
2015-10-02 09:30:00,95.25,95.78,94.37,95.22,1445920.0,67.5716,67.9476,66.9473,67.5503,1445920.0
2015-10-02 09:40:00,95.24,95.71,95.02,95.52,622717.0,67.5645,67.8979,67.4084,67.7631,622717.0
2015-10-02 09:50:00,95.51,95.68,95.0,95.48,474913.0,67.756,67.8766,67.3942,67.7347,474913.0
2015-10-02 10:00:00,95.46,95.62,94.97,95.09,439747.0,67.7206,67.8341,67.3729,67.4581,439747.0
2015-10-02 10:10:00,95.13,95.99,95.01,95.59,622649.0,67.4865,68.0965,67.4013,67.8128,622649.0
2015-10-02 10:20:00,95.6,96.17,95.6,96.01,574143.0,67.8199,68.2242,67.8199,68.1107,574143.0
2015-10-02 10:30:00,95.97,96.75,95.85,96.74,433941.0,68.0824,68.6357,67.9972,68.6286,433941.0
2015-10-02 10:40:00,96.72,97.64,96.66,97.45,696246.0,68.6144,69.2671,68.5719,69.1323,696246.0
2015-10-02 10:50:00,97.45,97.58,96.98,97.52,464090.0,69.1323,69.2245,68.7989,69.1819,464090.0
2015-10-02 11:00:00,97.5,97.92,97.49,97.85,435920.0,69.1678,69.4657,69.1607,69.4161,435920.0
2015-10-02 11:10:00,97.84,97.87,97.15,97.26,375876.0,69.409,69.4302,68.9195,68.9975,375876.0
2015-10-02 11:20:00,97.27,97.33,96.86,96.92,318493.0,69.0046,69.0472,68.7137,68.7563,318493.0
2015-10-02 11:30:00,96.92,97.22,96.84,96.85,378418.0,68.7563,68.9691,68.6995,68.7066,378418.0
2015-10-02 11:40:00,96.87,96.97,96.45,96.84,287969.0,68.7208,68.7918,68.4229,68.6995,287969.0
2015-10-02 11:50:00,96.84,97.08,96.63,96.85,168804.0,68.6995,68.8698,68.5506,68.7066,168804.0
2015-10-02 12:00:00,96.87,97.02,96.72,96.94,202135.0,68.7208,68.8272,68.6144,68.7705,202135.0
2015-10-02 12:10:00,96.95,97.42,96.94,97.33,272813.0,68.7776,69.111,68.7705,69.0472,272813.0
2015-10-02 12:20:00,97.33,97.53,97.07,97.18,247687.0,69.0472,69.189,68.8627,68.9407,247687.0
2015-10-02 12:30:00,97.2,97.67,97.17,97.17,262105.0,68.9549,69.2884,68.9337,68.9337,262105.0
2015-10-02 12:40:00,97.17,97.34,97.04,97.23,225178.0,68.9337,69.0543,68.8414,68.9762,225178.0
2015-10-02 12:50:00,97.23,97.36,97.0,97.08,355585.0,68.9762,69.0684,68.8131,68.8698,355585.0
2015-10-02 13:00:00,97.09,97.16,96.73,96.81,345052.0,68.8769,68.9266,68.6215,68.6783,345052.0
2015-10-02 13:10:00,96.79,97.0,96.51,96.57,369182.0,68.6641,68.8131,68.4654,68.508,369182.0
2015-10-02 13:20:00,96.57,96.64,96.21,96.24,331379.0,68.508,68.5577,68.2526,68.2739,331379.0
2015-10-02 13:30:00,96.24,96.37,95.88,95.94,342406.0,68.2739,68.3661,68.0185,68.0611,342406.0
2015-10-02 13:40:00,95.95,95.95,95.34,95.53,486134.0,68.0682,68.0682,67.6354,67.7702,486134.0
2015-10-02 13:50:00,95.53,95.75,95.36,95.45,336924.0,67.7702,67.9263,67.6496,67.7135,336924.0
2015-10-02 14:00:00,95.48,95.99,95.34,95.98,253276.0,67.7347,68.0965,67.6354,68.0895,253276.0
2015-10-02 14:10:00,96.0,96.01,95.57,95.85,231387.0,68.1036,68.1107,67.7986,67.9972,231387.0
2015-10-02 14:20:00,95.83,96.56,95.77,96.4,374156.0,67.983,68.5009,67.9405,68.3874,374156.0
2015-10-02 14:30:00,96.4,96.75,96.35,96.74,238536.0,68.3874,68.6357,68.3519,68.6286,238536.0
2015-10-02 14:40:00,96.74,96.9,96.51,96.73,221705.0,68.6286,68.7421,68.4654,68.6215,221705.0
2015-10-02 14:50:00,96.72,96.97,96.49,96.53,308621.0,68.6144,68.7918,68.4513,68.4796,308621.0
2015-10-02 15:00:00,96.54,97.08,96.52,97.08,308054.0,68.4867,68.8698,68.4725,68.8698,308054.0
2015-10-02 15:10:00,97.05,97.6,97.03,97.54,381471.0,68.8485,69.2387,68.8343,69.1961,381471.0
2015-10-02 15:20:00,97.53,97.92,97.39,97.9,364135.0,69.189,69.4657,69.0897,69.4515,364135.0
2015-10-02 15:30:00,97.91,97.92,97.71,97.75,451627.0,69.4586,69.4657,69.3167,69.3451,451627.0
2015-10-02 15:40:00,97.75,98.05,97.57,98.04,612928.0,69.3451,69.5579,69.2174,69.5508,612928.0
2015-10-02 15:50:00,98.05,98.31,97.94,98.28,887870.0,69.5579,69.7424,69.4799,69.7211,887870.0
2015-10-05 09:30:00,100.19,101.3,99.6,100.73,958717.0,71.0761,71.8635,70.6575,71.4592,958717.0
2015-10-05 09:40:00,100.76,100.91,99.97,100.14,583649.0,71.4804,71.5869,70.92,71.0406,583649.0
2015-10-05 09:50:00,100.13,100.77,99.88,100.74,419497.0,71.0335,71.4875,70.8562,71.4663,419497.0
2015-10-05 10:00:00,100.77,100.85,100.2,100.47,330226.0,71.4875,71.5443,71.0832,71.2747,330226.0
2015-10-05 10:10:00,100.45,100.83,100.42,100.46,302736.0,71.2605,71.5301,71.2392,71.2676,302736.0
2015-10-05 10:20:00,100.46,100.52,99.93,99.98,330748.0,71.2676,71.3102,70.8916,70.9271,330748.0
2015-10-05 10:30:00,99.99,100.03,99.45,99.57,402481.0,70.9342,70.9626,70.5511,70.6362,402481.0
2015-10-05 10:40:00,99.56,99.85,99.28,99.69,426108.0,70.6292,70.8349,70.4305,70.7214,426108.0
2015-10-05 10:50:00,99.7,99.81,99.14,99.25,333591.0,70.7285,70.8065,70.3312,70.4092,333591.0
2015-10-05 11:00:00,99.24,99.55,99.04,99.04,376107.0,70.4021,70.6221,70.2603,70.2603,376107.0
2015-10-05 11:10:00,99.03,99.3,98.91,98.95,272531.0,70.2532,70.4447,70.168,70.1964,272531.0
2015-10-05 11:20:00,98.95,99.13,98.35,98.45,348251.0,70.1964,70.3241,69.7708,69.8417,348251.0
2015-10-05 11:30:00,98.47,98.6,98.0,98.01,259411.0,69.8559,69.9481,69.5225,69.5296,259411.0
2015-10-05 11:40:00,98.04,98.12,97.76,97.98,341052.0,69.5508,69.6076,69.3522,69.5083,341052.0
2015-10-05 11:50:00,97.99,98.09,97.77,97.88,310749.0,69.5154,69.5863,69.3593,69.4373,310749.0
2015-10-05 12:00:00,97.85,98.15,97.66,98.09,354425.0,69.4161,69.6289,69.2813,69.5863,354425.0
2015-10-05 12:10:00,98.07,98.42,97.99,98.35,200090.0,69.5721,69.8204,69.5154,69.7708,200090.0
2015-10-05 12:20:00,98.35,98.37,97.94,98.15,148570.0,69.7708,69.7849,69.4799,69.6289,148570.0
2015-10-05 12:30:00,98.15,98.35,98.03,98.3,204606.0,69.6289,69.7708,69.5437,69.7353,204606.0
2015-10-05 12:40:00,98.29,98.4,98.09,98.4,169295.0,69.7282,69.8062,69.5863,69.8062,169295.0
2015-10-05 12:50:00,98.4,98.4,97.8,97.91,216580.0,69.8062,69.8062,69.3806,69.4586,216580.0
2015-10-05 13:00:00,97.92,98.07,97.85,98.0,139128.0,69.4657,69.5721,69.4161,69.5225,139128.0
2015-10-05 13:10:00,98.01,98.37,97.93,98.28,216502.0,69.5296,69.7849,69.4728,69.7211,216502.0
2015-10-05 13:20:00,98.29,98.49,98.15,98.25,209328.0,69.7282,69.8701,69.6289,69.6998,209328.0
2015-10-05 13:30:00,98.24,98.69,98.23,98.68,217829.0,69.6927,70.012,69.6856,70.0049,217829.0
2015-10-05 13:40:00,98.68,99.19,98.68,98.84,321701.0,70.0049,70.3667,70.0049,70.1184,321701.0
2015-10-05 13:50:00,98.85,99.06,98.73,98.98,157162.0,70.1255,70.2744,70.0403,70.2177,157162.0
2015-10-05 14:00:00,98.97,99.22,98.75,98.83,218369.0,70.2106,70.3879,70.0545,70.1113,218369.0
2015-10-05 14:10:00,98.82,98.92,98.51,98.76,220195.0,70.1042,70.1751,69.8843,70.0616,220195.0
2015-10-05 14:20:00,98.75,98.9,98.7,98.78,152666.0,70.0545,70.1609,70.0191,70.0758,152666.0
2015-10-05 14:30:00,98.78,98.89,98.65,98.74,188418.0,70.0758,70.1538,69.9836,70.0474,188418.0
2015-10-05 14:40:00,98.74,98.81,98.5,98.56,216892.0,70.0474,70.0971,69.8772,69.9197,216892.0
2015-10-05 14:50:00,98.56,98.84,98.54,98.77,182022.0,69.9197,70.1184,69.9055,70.0687,182022.0
2015-10-05 15:00:00,98.78,98.93,98.74,98.8,324483.0,70.0758,70.1822,70.0474,70.09,324483.0
2015-10-05 15:10:00,98.8,98.81,98.6,98.74,179083.0,70.09,70.0971,69.9481,70.0474,179083.0
2015-10-05 15:20:00,98.75,98.84,98.7,98.81,214622.0,70.0545,70.1184,70.0191,70.0971,214622.0
2015-10-05 15:30:00,98.8,99.34,98.77,99.09,370575.0,70.09,70.4731,70.0687,70.2957,370575.0
2015-10-05 15:40:00,99.08,99.35,98.95,99.35,266743.0,70.2886,70.4802,70.1964,70.4802,266743.0
2015-10-05 15:50:00,99.34,99.47,99.21,99.26,620204.0,70.4731,70.5653,70.3809,70.4163,620204.0
2015-10-06 09:30:00,98.85,98.9,97.53,98.0,632007.0,70.1255,70.1609,69.189,69.5225,632007.0
2015-10-06 09:40:00,98.06,98.79,97.75,98.25,552279.0,69.565,70.0829,69.3451,69.6998,552279.0
2015-10-06 09:50:00,98.27,98.78,98.05,98.62,335361.0,69.714,70.0758,69.5579,69.9623,335361.0
2015-10-06 10:00:00,98.63,98.65,97.78,97.87,331303.0,69.9694,69.9836,69.3664,69.4302,331303.0
2015-10-06 10:10:00,97.88,98.09,97.07,97.23,500013.0,69.4373,69.5863,68.8627,68.9762,500013.0
2015-10-06 10:20:00,97.2,97.27,96.62,96.63,493454.0,68.9549,69.0046,68.5435,68.5506,493454.0
2015-10-06 10:30:00,96.64,97.38,96.62,97.38,296891.0,68.5577,69.0826,68.5435,69.0826,296891.0
2015-10-06 10:40:00,97.38,97.39,96.75,96.77,279850.0,69.0826,69.0897,68.6357,68.6499,279850.0
2015-10-06 10:50:00,96.78,96.94,96.64,96.85,279554.0,68.657,68.7705,68.5577,68.7066,279554.0
2015-10-06 11:00:00,96.85,97.0,96.75,96.91,155327.0,68.7066,68.8131,68.6357,68.7492,155327.0
2015-10-06 11:10:00,96.9,96.9,96.41,96.52,447496.0,68.7421,68.7421,68.3945,68.4725,447496.0
2015-10-06 11:20:00,96.52,96.74,96.3,96.63,423002.0,68.4725,68.6286,68.3165,68.5506,423002.0
2015-10-06 11:30:00,96.64,96.71,95.88,96.11,426335.0,68.5577,68.6073,68.0185,68.1817,426335.0
2015-10-06 11:40:00,96.13,96.14,95.6,95.73,392630.0,68.1959,68.203,67.8199,67.9121,392630.0
2015-10-06 11:50:00,95.72,95.86,95.1,95.2,626653.0,67.905,68.0043,67.4652,67.5361,626653.0
2015-10-06 12:00:00,95.19,95.71,95.13,95.61,701671.0,67.529,67.8979,67.4865,67.827,701671.0
2015-10-06 12:10:00,95.6,95.68,95.25,95.55,310912.0,67.8199,67.8766,67.5716,67.7844,310912.0
2015-10-06 12:20:00,95.55,95.73,95.44,95.45,334927.0,67.7844,67.9121,67.7064,67.7135,334927.0
2015-10-06 12:30:00,95.46,95.46,95.05,95.43,357080.0,67.7206,67.7206,67.4297,67.6993,357080.0
2015-10-06 12:40:00,95.45,95.94,95.32,95.92,195834.0,67.7135,68.0611,67.6212,68.0469,195834.0
2015-10-06 12:50:00,95.92,96.38,95.88,96.35,338179.0,68.0469,68.3732,68.0185,68.3519,338179.0
2015-10-06 13:00:00,96.34,96.55,96.08,96.33,264651.0,68.3448,68.4938,68.1604,68.3377,264651.0
2015-10-06 13:10:00,96.31,97.08,96.26,96.75,419694.0,68.3236,68.8698,68.2881,68.6357,419694.0
2015-10-06 13:20:00,96.75,97.38,96.74,97.06,222526.0,68.6357,69.0826,68.6286,68.8556,222526.0
2015-10-06 13:30:00,97.06,97.11,96.65,96.72,185053.0,68.8556,68.8911,68.5648,68.6144,185053.0
2015-10-06 13:40:00,96.72,96.87,96.55,96.77,128218.0,68.6144,68.7208,68.4938,68.6499,128218.0
2015-10-06 13:50:00,96.78,97.23,96.6,97.18,178720.0,68.657,68.9762,68.5293,68.9407,178720.0
2015-10-06 14:00:00,97.17,97.3,96.76,96.77,209265.0,68.9337,69.0259,68.6428,68.6499,209265.0
2015-10-06 14:10:00,96.8,97.65,96.78,97.53,253630.0,68.6712,69.2742,68.657,69.189,253630.0
2015-10-06 14:20:00,97.53,97.56,97.29,97.5,131695.0,69.189,69.2103,69.0188,69.1678,131695.0
2015-10-06 14:30:00,97.5,97.72,97.37,97.66,220927.0,69.1678,69.3238,69.0755,69.2813,220927.0
2015-10-06 14:40:00,97.64,97.71,97.15,97.35,180323.0,69.2671,69.3167,68.9195,69.0613,180323.0
2015-10-06 14:50:00,97.36,97.61,97.21,97.38,140508.0,69.0684,69.2458,68.962,69.0826,140508.0
2015-10-06 15:00:00,97.39,97.55,97.17,97.44,176941.0,69.0897,69.2032,68.9337,69.1252,176941.0
2015-10-06 15:10:00,97.44,97.66,97.19,97.57,260382.0,69.1252,69.2813,68.9478,69.2174,260382.0
2015-10-06 15:20:00,97.57,97.89,97.46,97.78,247294.0,69.2174,69.4444,69.1394,69.3664,247294.0
2015-10-06 15:30:00,97.79,97.97,97.53,97.58,249222.0,69.3735,69.5012,69.189,69.2245,249222.0
2015-10-06 15:40:00,97.58,97.74,97.45,97.64,282318.0,69.2245,69.338,69.1323,69.2671,282318.0
2015-10-06 15:50:00,97.63,97.67,97.42,97.54,556001.0,69.26,69.2884,69.111,69.1961,556001.0
2015-10-07 09:30:00,98.05,98.37,97.51,97.54,621620.0,69.5579,69.7849,69.1749,69.1961,621620.0
2015-10-07 09:40:00,97.57,99.25,97.5,99.18,641646.0,69.2174,70.4092,69.1678,70.3596,641646.0
2015-10-07 09:50:00,99.2,99.45,98.39,98.5,472641.0,70.3738,70.5511,69.7991,69.8772,472641.0
2015-10-07 10:00:00,98.51,98.83,98.07,98.24,390322.0,69.8843,70.1113,69.5721,69.6927,390322.0
2015-10-07 10:10:00,98.25,99.36,98.21,99.15,435133.0,69.6998,70.4873,69.6714,70.3383,435133.0
2015-10-07 10:20:00,99.15,99.15,98.66,99.11,352369.0,70.3383,70.3383,69.9907,70.3099,352369.0
2015-10-07 10:30:00,99.11,99.95,99.06,99.35,496153.0,70.3099,70.9058,70.2744,70.4802,496153.0
2015-10-07 10:40:00,99.36,99.51,98.91,98.97,245422.0,70.4873,70.5937,70.168,70.2106,245422.0
2015-10-07 10:50:00,98.97,99.05,98.61,99.01,305880.0,70.2106,70.2673,69.9552,70.239,305880.0
2015-10-07 11:00:00,98.99,99.27,98.8,99.26,198609.0,70.2248,70.4234,70.09,70.4163,198609.0
2015-10-07 11:10:00,99.27,99.34,98.91,99.21,195784.0,70.4234,70.4731,70.168,70.3809,195784.0
2015-10-07 11:20:00,99.17,99.25,98.88,98.93,233672.0,70.3525,70.4092,70.1467,70.1822,233672.0
2015-10-07 11:30:00,98.93,99.5,98.85,99.48,226188.0,70.1822,70.5866,70.1255,70.5724,226188.0
2015-10-07 11:40:00,99.48,99.6,99.12,99.37,185861.0,70.5724,70.6575,70.317,70.4944,185861.0
2015-10-07 11:50:00,99.38,100.3,99.38,100.11,408828.0,70.5015,71.1541,70.5015,71.0193,408828.0
2015-10-07 12:00:00,100.13,100.15,99.72,99.81,163643.0,71.0335,71.0477,70.7427,70.8065,163643.0
2015-10-07 12:10:00,99.79,100.07,99.54,100.06,235263.0,70.7923,70.991,70.615,70.9839,235263.0
2015-10-07 12:20:00,100.06,100.31,99.69,99.8,257200.0,70.9839,71.1612,70.7214,70.7994,257200.0
2015-10-07 12:30:00,99.8,100.05,99.75,100.0,212906.0,70.7994,70.9768,70.7639,70.9413,212906.0
2015-10-07 12:40:00,100.01,100.28,99.72,100.13,202882.0,70.9484,71.1399,70.7427,71.0335,202882.0
2015-10-07 12:50:00,100.13,100.26,99.88,99.91,142795.0,71.0335,71.1257,70.8562,70.8774,142795.0
2015-10-07 13:00:00,99.91,100.42,99.91,100.36,215279.0,70.8774,71.2392,70.8774,71.1967,215279.0
2015-10-07 13:10:00,100.36,100.51,100.16,100.17,203246.0,71.1967,71.3031,71.0548,71.0619,203246.0
2015-10-07 13:20:00,100.16,100.3,99.98,100.21,136812.0,71.0548,71.1541,70.9271,71.0903,136812.0
2015-10-07 13:30:00,100.22,100.45,100.19,100.34,181104.0,71.0974,71.2605,71.0761,71.1825,181104.0
2015-10-07 13:40:00,100.37,100.72,100.25,100.51,215955.0,71.2038,71.4521,71.1186,71.3031,215955.0
2015-10-07 13:50:00,100.54,100.55,100.23,100.34,159231.0,71.3244,71.3315,71.1045,71.1825,159231.0
2015-10-07 14:00:00,100.35,100.79,100.29,100.59,231998.0,71.1896,71.5017,71.147,71.3598,231998.0
2015-10-07 14:10:00,100.59,100.77,100.18,100.18,201765.0,71.3598,71.4875,71.069,71.069,201765.0
2015-10-07 14:20:00,100.18,100.35,99.99,100.27,252812.0,71.069,71.1896,70.9342,71.1328,252812.0
2015-10-07 14:30:00,100.27,100.43,99.91,100.01,201102.0,71.1328,71.2463,70.8774,70.9484,201102.0
2015-10-07 14:40:00,100.0,100.24,99.71,99.81,178349.0,70.9413,71.1116,70.7356,70.8065,178349.0
2015-10-07 14:50:00,99.83,99.88,99.36,99.52,181299.0,70.8207,70.8562,70.4873,70.6008,181299.0
2015-10-07 15:00:00,99.53,99.79,99.4,99.5,151120.0,70.6079,70.7923,70.5156,70.5866,151120.0
2015-10-07 15:10:00,99.49,100.13,99.49,100.09,224625.0,70.5795,71.0335,70.5795,71.0051,224625.0
2015-10-07 15:20:00,100.11,100.11,99.75,100.0,223100.0,71.0193,71.0193,70.7639,70.9413,223100.0
2015-10-07 15:30:00,99.98,100.22,99.83,100.2,242200.0,70.9271,71.0974,70.8207,71.0832,242200.0
2015-10-07 15:40:00,100.17,100.32,99.79,99.87,273454.0,71.0619,71.1683,70.7923,70.8491,273454.0
2015-10-07 15:50:00,99.87,100.31,99.81,100.3,512342.0,70.8491,71.1612,70.8065,71.1541,512342.0
2015-10-08 09:30:00,100.03,100.25,99.19,99.36,401521.0,70.9626,71.1186,70.3667,70.4873,401521.0
2015-10-08 09:40:00,99.33,100.09,99.21,99.68,330558.0,70.466,71.0051,70.3809,70.7143,330558.0
2015-10-08 09:50:00,99.71,99.89,99.28,99.57,205641.0,70.7356,70.8633,70.4305,70.6362,205641.0
2015-10-08 10:00:00,99.55,100.7,99.55,100.53,291262.0,70.6221,71.4379,70.6221,71.3173,291262.0
2015-10-08 10:10:00,100.53,100.65,99.59,99.65,276212.0,71.3173,71.4024,70.6504,70.693,276212.0
2015-10-08 10:20:00,99.65,100.21,99.19,99.6,272866.0,70.693,71.0903,70.3667,70.6575,272866.0
2015-10-08 10:30:00,99.62,100.0,99.47,99.96,179216.0,70.6717,70.9413,70.5653,70.9129,179216.0
2015-10-08 10:40:00,99.96,100.1,99.62,99.87,131417.0,70.9129,71.0122,70.6717,70.8491,131417.0
2015-10-08 10:50:00,99.87,99.93,99.65,99.7,187257.0,70.8491,70.8916,70.693,70.7285,187257.0
2015-10-08 11:00:00,99.7,99.81,99.04,99.13,265182.0,70.7285,70.8065,70.2603,70.3241,265182.0
2015-10-08 11:10:00,99.09,99.23,98.11,98.5,517007.0,70.2957,70.395,69.6005,69.8772,517007.0
2015-10-08 11:20:00,98.53,98.7,98.19,98.58,326416.0,69.8985,70.0191,69.6573,69.9339,326416.0
2015-10-08 11:30:00,98.6,99.0,98.54,98.65,216239.0,69.9481,70.2319,69.9055,69.9836,216239.0
2015-10-08 11:40:00,98.63,98.97,98.6,98.77,209684.0,69.9694,70.2106,69.9481,70.0687,209684.0
2015-10-08 11:50:00,98.78,99.04,98.71,98.95,280814.0,70.0758,70.2603,70.0261,70.1964,280814.0
2015-10-08 12:00:00,98.95,99.05,98.83,98.87,155527.0,70.1964,70.2673,70.1113,70.1397,155527.0
2015-10-08 12:10:00,98.87,99.4,98.84,99.13,228375.0,70.1397,70.5156,70.1184,70.3241,228375.0
2015-10-08 12:20:00,99.16,99.34,98.54,98.69,169729.0,70.3454,70.4731,69.9055,70.012,169729.0
2015-10-08 12:30:00,98.66,99.13,98.62,98.99,130713.0,69.9907,70.3241,69.9623,70.2248,130713.0
2015-10-08 12:40:00,99.0,99.14,98.35,98.35,173110.0,70.2319,70.3312,69.7708,69.7708,173110.0
2015-10-08 12:50:00,98.33,98.46,98.07,98.16,285858.0,69.7566,69.8488,69.5721,69.636,285858.0
2015-10-08 13:00:00,98.13,98.66,98.08,98.49,171023.0,69.6147,69.9907,69.5792,69.8701,171023.0
2015-10-08 13:10:00,98.48,98.82,98.36,98.6,165060.0,69.863,70.1042,69.7779,69.9481,165060.0
2015-10-08 13:20:00,98.59,98.86,98.5,98.68,160849.0,69.941,70.1326,69.8772,70.0049,160849.0
2015-10-08 13:30:00,98.67,98.87,98.57,98.82,139240.0,69.9978,70.1397,69.9268,70.1042,139240.0
2015-10-08 13:40:00,98.81,99.04,98.75,98.93,118496.0,70.0971,70.2603,70.0545,70.1822,118496.0
2015-10-08 13:50:00,98.93,99.05,98.73,98.99,201324.0,70.1822,70.2673,70.0403,70.2248,201324.0
2015-10-08 14:00:00,98.96,99.37,98.79,98.85,347970.0,70.2035,70.4944,70.0829,70.1255,347970.0
2015-10-08 14:10:00,98.83,99.13,98.79,98.83,275165.0,70.1113,70.3241,70.0829,70.1113,275165.0
2015-10-08 14:20:00,98.85,99.06,98.71,99.04,205886.0,70.1255,70.2744,70.0261,70.2603,205886.0
2015-10-08 14:30:00,99.02,99.26,98.96,99.23,230224.0,70.2461,70.4163,70.2035,70.395,230224.0
2015-10-08 14:40:00,99.25,99.73,99.24,99.58,214955.0,70.4092,70.7498,70.4021,70.6433,214955.0
2015-10-08 14:50:00,99.56,99.69,99.22,99.55,259915.0,70.6292,70.7214,70.3879,70.6221,259915.0
2015-10-08 15:00:00,99.52,100.28,99.52,100.17,351389.0,70.6008,71.1399,70.6008,71.0619,351389.0
2015-10-08 15:10:00,100.2,100.9,100.19,100.76,378415.0,71.0832,71.5798,71.0761,71.4804,378415.0
2015-10-08 15:20:00,100.77,101.16,100.29,100.4,362533.0,71.4875,71.7642,71.147,71.2251,362533.0
2015-10-08 15:30:00,100.42,100.65,100.25,100.29,337851.0,71.2392,71.4024,71.1186,71.147,337851.0
2015-10-08 15:40:00,100.31,100.8,100.14,100.45,328672.0,71.1612,71.5088,71.0406,71.2605,328672.0
2015-10-08 15:50:00,100.46,100.89,100.41,100.82,555099.0,71.2676,71.5727,71.2322,71.523,555099.0
2015-10-09 09:30:00,101.21,101.74,100.45,101.0,454545.0,71.7997,72.1757,71.2605,71.6507,454545.0
2015-10-09 09:40:00,100.99,101.8,100.74,101.65,261153.0,71.6436,72.2182,71.4663,72.1118,261153.0
2015-10-09 09:50:00,101.65,101.65,100.85,101.22,269046.0,72.1118,72.1118,71.5443,71.8068,269046.0
2015-10-09 10:00:00,101.21,101.4,100.19,100.37,257235.0,71.7997,71.9345,71.0761,71.2038,257235.0
2015-10-09 10:10:00,100.34,100.72,100.31,100.52,224217.0,71.1825,71.4521,71.1612,71.3102,224217.0
2015-10-09 10:20:00,100.52,101.17,100.47,100.54,239246.0,71.3102,71.7713,71.2747,71.3244,239246.0
2015-10-09 10:30:00,100.52,101.14,100.45,101.01,212784.0,71.3102,71.75,71.2605,71.6578,212784.0
2015-10-09 10:40:00,101.01,101.25,100.64,100.76,201085.0,71.6578,71.8281,71.3953,71.4804,201085.0
2015-10-09 10:50:00,100.75,100.79,100.46,100.68,209494.0,71.4734,71.5017,71.2676,71.4237,209494.0
2015-10-09 11:00:00,100.68,100.99,100.52,100.92,180600.0,71.4237,71.6436,71.3102,71.594,180600.0
2015-10-09 11:10:00,100.9,101.04,100.65,100.84,196915.0,71.5798,71.6791,71.4024,71.5372,196915.0
2015-10-09 11:20:00,100.87,100.95,100.39,100.45,192503.0,71.5585,71.6152,71.218,71.2605,192503.0
2015-10-09 11:30:00,100.44,100.56,99.9,100.3,264249.0,71.2534,71.3386,70.8704,71.1541,264249.0
2015-10-09 11:40:00,100.32,100.42,99.92,100.03,168989.0,71.1683,71.2392,70.8845,70.9626,168989.0
2015-10-09 11:50:00,100.03,100.39,99.99,100.29,135855.0,70.9626,71.218,70.9342,71.147,135855.0
2015-10-09 12:00:00,100.28,100.45,100.1,100.29,97175.0,71.1399,71.2605,71.0122,71.147,97175.0
2015-10-09 12:10:00,100.25,100.33,99.84,99.97,161254.0,71.1186,71.1754,70.8278,70.92,161254.0
2015-10-09 12:20:00,99.96,100.07,99.45,100.03,208829.0,70.9129,70.991,70.5511,70.9626,208829.0
2015-10-09 12:30:00,100.01,100.2,99.83,100.17,175003.0,70.9484,71.0832,70.8207,71.0619,175003.0
2015-10-09 12:40:00,100.18,100.24,99.92,100.22,72013.0,71.069,71.1116,70.8845,71.0974,72013.0
2015-10-09 12:50:00,100.21,100.44,100.14,100.18,94711.0,71.0903,71.2534,71.0406,71.069,94711.0
2015-10-09 13:00:00,100.17,100.46,100.14,100.22,143017.0,71.0619,71.2676,71.0406,71.0974,143017.0
2015-10-09 13:10:00,100.21,100.42,100.01,100.37,76089.0,71.0903,71.2392,70.9484,71.2038,76089.0
2015-10-09 13:20:00,100.38,100.49,100.28,100.33,65867.0,71.2109,71.2889,71.1399,71.1754,65867.0
2015-10-09 13:30:00,100.34,100.51,100.3,100.49,108509.0,71.1825,71.3031,71.1541,71.2889,108509.0
2015-10-09 13:40:00,100.48,100.59,100.36,100.47,104001.0,71.2818,71.3598,71.1967,71.2747,104001.0
2015-10-09 13:50:00,100.47,100.55,100.35,100.4,85016.0,71.2747,71.3315,71.1896,71.2251,85016.0
2015-10-09 14:00:00,100.41,100.52,100.3,100.49,96147.0,71.2322,71.3102,71.1541,71.2889,96147.0
2015-10-09 14:10:00,100.5,100.6,100.26,100.32,98748.0,71.296,71.3669,71.1257,71.1683,98748.0
2015-10-09 14:20:00,100.33,100.46,100.26,100.42,108487.0,71.1754,71.2676,71.1257,71.2392,108487.0
2015-10-09 14:30:00,100.41,100.41,100.03,100.36,180055.0,71.2322,71.2322,70.9626,71.1967,180055.0
2015-10-09 14:40:00,100.36,100.5,100.24,100.49,109723.0,71.1967,71.296,71.1116,71.2889,109723.0
2015-10-09 14:50:00,100.49,100.57,100.44,100.5,124884.0,71.2889,71.3457,71.2534,71.296,124884.0
2015-10-09 15:00:00,100.51,100.83,100.4,100.78,187958.0,71.3031,71.5301,71.2251,71.4946,187958.0
2015-10-09 15:10:00,100.78,100.83,100.6,100.74,135211.0,71.4946,71.5301,71.3669,71.4663,135211.0
2015-10-09 15:20:00,100.72,100.88,100.64,100.68,130296.0,71.4521,71.5656,71.3953,71.4237,130296.0
2015-10-09 15:30:00,100.68,100.9,100.66,100.69,183751.0,71.4237,71.5798,71.4095,71.4308,183751.0
2015-10-09 15:40:00,100.69,100.77,100.57,100.62,216765.0,71.4308,71.4875,71.3457,71.3811,216765.0
2015-10-09 15:50:00,100.63,100.78,100.55,100.64,532290.0,71.3882,71.4946,71.3315,71.3953,532290.0
2015-10-12 09:30:00,101.09,101.22,100.01,100.12,342395.0,71.7146,71.8068,70.9484,71.0264,342395.0
2015-10-12 09:40:00,100.03,100.77,100.03,100.38,279179.0,70.9626,71.4875,70.9626,71.2109,279179.0
2015-10-12 09:50:00,100.37,100.54,100.05,100.23,223783.0,71.2038,71.3244,70.9768,71.1045,223783.0
2015-10-12 10:00:00,100.23,100.41,100.04,100.2,263613.0,71.1045,71.2322,70.9697,71.0832,263613.0
2015-10-12 10:10:00,100.19,100.59,100.07,100.16,282948.0,71.0761,71.3598,70.991,71.0548,282948.0
2015-10-12 10:20:00,100.15,100.48,99.88,100.43,266420.0,71.0477,71.2818,70.8562,71.2463,266420.0
2015-10-12 10:30:00,100.43,100.45,99.57,99.92,286580.0,71.2463,71.2605,70.6362,70.8845,286580.0
2015-10-12 10:40:00,99.92,100.0,99.52,99.78,168583.0,70.8845,70.9413,70.6008,70.7852,168583.0
2015-10-12 10:50:00,99.79,99.93,99.68,99.75,177849.0,70.7923,70.8916,70.7143,70.7639,177849.0
2015-10-12 11:00:00,99.74,99.97,99.66,99.94,260273.0,70.7568,70.92,70.7001,70.8987,260273.0
2015-10-12 11:10:00,99.93,100.07,99.77,99.83,166247.0,70.8916,70.991,70.7781,70.8207,166247.0
2015-10-12 11:20:00,99.82,100.24,99.82,100.2,189348.0,70.8136,71.1116,70.8136,71.0832,189348.0
2015-10-12 11:30:00,100.2,100.27,99.92,99.97,147398.0,71.0832,71.1328,70.8845,70.92,147398.0
2015-10-12 11:40:00,99.96,100.15,99.83,99.97,163129.0,70.9129,71.0477,70.8207,70.92,163129.0
2015-10-12 11:50:00,99.96,100.04,99.7,99.73,199910.0,70.9129,70.9697,70.7285,70.7498,199910.0
2015-10-12 12:00:00,99.76,100.12,99.76,100.08,130146.0,70.771,71.0264,70.771,70.998,130146.0
2015-10-12 12:10:00,100.08,100.43,99.99,100.38,172224.0,70.998,71.2463,70.9342,71.2109,172224.0
2015-10-12 12:20:00,100.39,100.39,99.93,100.09,100944.0,71.218,71.218,70.8916,71.0051,100944.0
2015-10-12 12:30:00,100.09,100.13,99.87,99.9,122934.0,71.0051,71.0335,70.8491,70.8704,122934.0
2015-10-12 12:40:00,99.92,99.99,99.68,99.69,98294.0,70.8845,70.9342,70.7143,70.7214,98294.0
2015-10-12 12:50:00,99.72,99.86,99.63,99.63,115513.0,70.7427,70.842,70.6788,70.6788,115513.0
2015-10-12 13:00:00,99.64,99.79,99.59,99.72,102977.0,70.6859,70.7923,70.6504,70.7427,102977.0
2015-10-12 13:10:00,99.69,99.72,99.54,99.58,77350.0,70.7214,70.7427,70.615,70.6433,77350.0
2015-10-12 13:20:00,99.56,99.6,99.4,99.47,156703.0,70.6292,70.6575,70.5156,70.5653,156703.0
2015-10-12 13:30:00,99.46,99.56,99.45,99.54,144969.0,70.5582,70.6292,70.5511,70.615,144969.0
2015-10-12 13:40:00,99.53,99.79,99.43,99.73,208156.0,70.6079,70.7923,70.5369,70.7498,208156.0
2015-10-12 13:50:00,99.75,99.77,99.49,99.72,58893.0,70.7639,70.7781,70.5795,70.7427,58893.0
2015-10-12 14:00:00,99.72,99.82,99.65,99.79,138267.0,70.7427,70.8136,70.693,70.7923,138267.0
2015-10-12 14:10:00,99.78,99.81,99.67,99.76,81823.0,70.7852,70.8065,70.7072,70.771,81823.0
2015-10-12 14:20:00,99.76,99.8,99.62,99.7,137802.0,70.771,70.7994,70.6717,70.7285,137802.0
2015-10-12 14:30:00,99.7,99.72,99.55,99.55,146989.0,70.7285,70.7427,70.6221,70.6221,146989.0
2015-10-12 14:40:00,99.55,99.6,99.49,99.57,107406.0,70.6221,70.6575,70.5795,70.6362,107406.0
2015-10-12 14:50:00,99.57,99.6,99.44,99.48,99750.0,70.6362,70.6575,70.544,70.5724,99750.0
2015-10-12 15:00:00,99.5,99.61,99.5,99.56,120379.0,70.5866,70.6646,70.5866,70.6292,120379.0
2015-10-12 15:10:00,99.58,99.6,99.5,99.58,118104.0,70.6433,70.6575,70.5866,70.6433,118104.0
2015-10-12 15:20:00,99.58,99.6,99.49,99.54,184447.0,70.6433,70.6575,70.5795,70.615,184447.0
2015-10-12 15:30:00,99.55,99.61,99.5,99.5,229779.0,70.6221,70.6646,70.5866,70.5866,229779.0
2015-10-12 15:40:00,99.5,99.6,99.44,99.53,307493.0,70.5866,70.6575,70.544,70.6079,307493.0
2015-10-12 15:50:00,99.54,99.62,99.38,99.51,572773.0,70.615,70.6717,70.5015,70.5937,572773.0
2015-10-13 09:30:00,98.91,99.35,98.34,98.8,418404.0,70.168,70.4802,69.7637,70.09,418404.0
2015-10-13 09:40:00,98.85,99.18,98.59,98.61,223058.0,70.1255,70.3596,69.941,69.9552,223058.0
2015-10-13 09:50:00,98.62,98.86,98.43,98.62,290912.0,69.9623,70.1326,69.8275,69.9623,290912.0
2015-10-13 10:00:00,98.63,99.15,98.48,99.06,266743.0,69.9694,70.3383,69.863,70.2744,266743.0
2015-10-13 10:10:00,99.09,99.52,98.98,99.49,307467.0,70.2957,70.6008,70.2177,70.5795,307467.0
2015-10-13 10:20:00,99.46,99.82,99.21,99.22,447474.0,70.5582,70.8136,70.3809,70.3879,447474.0
2015-10-13 10:30:00,99.25,99.44,99.1,99.14,187375.0,70.4092,70.544,70.3028,70.3312,187375.0
2015-10-13 10:40:00,99.15,99.43,99.06,99.23,157327.0,70.3383,70.5369,70.2744,70.395,157327.0
2015-10-13 10:50:00,99.26,99.75,99.25,99.58,234822.0,70.4163,70.7639,70.4092,70.6433,234822.0
2015-10-13 11:00:00,99.59,99.71,99.39,99.61,242520.0,70.6504,70.7356,70.5085,70.6646,242520.0
2015-10-13 11:10:00,99.62,99.72,99.42,99.44,195143.0,70.6717,70.7427,70.5298,70.544,195143.0
2015-10-13 11:20:00,99.46,99.54,99.25,99.35,165792.0,70.5582,70.615,70.4092,70.4802,165792.0
2015-10-13 11:30:00,99.33,99.45,99.14,99.28,115133.0,70.466,70.5511,70.3312,70.4305,115133.0
2015-10-13 11:40:00,99.3,99.35,98.93,99.05,144879.0,70.4447,70.4802,70.1822,70.2673,144879.0
2015-10-13 11:50:00,99.02,99.06,98.8,98.88,83669.0,70.2461,70.2744,70.09,70.1467,83669.0
2015-10-13 12:00:00,98.88,99.18,98.86,99.1,82950.0,70.1467,70.3596,70.1326,70.3028,82950.0
2015-10-13 12:10:00,99.08,99.24,98.88,98.89,77248.0,70.2886,70.4021,70.1467,70.1538,77248.0
2015-10-13 12:20:00,98.9,99.18,98.89,99.05,55183.0,70.1609,70.3596,70.1538,70.2673,55183.0
2015-10-13 12:30:00,99.05,99.26,99.03,99.14,85678.0,70.2673,70.4163,70.2532,70.3312,85678.0
2015-10-13 12:40:00,99.14,99.22,98.91,98.91,59618.0,70.3312,70.3879,70.168,70.168,59618.0
2015-10-13 12:50:00,98.92,98.99,98.78,98.82,59345.0,70.1751,70.2248,70.0758,70.1042,59345.0
2015-10-13 13:00:00,98.82,98.95,98.67,98.71,101315.0,70.1042,70.1964,69.9978,70.0261,101315.0
2015-10-13 13:10:00,98.69,99.1,98.62,99.05,85102.0,70.012,70.3028,69.9623,70.2673,85102.0
2015-10-13 13:20:00,99.05,99.05,98.73,98.9,76770.0,70.2673,70.2673,70.0403,70.1609,76770.0
2015-10-13 13:30:00,98.91,98.93,98.52,98.62,100974.0,70.168,70.1822,69.8914,69.9623,100974.0
2015-10-13 13:40:00,98.62,98.82,98.54,98.78,90734.0,69.9623,70.1042,69.9055,70.0758,90734.0
2015-10-13 13:50:00,98.76,98.82,98.55,98.75,99996.0,70.0616,70.1042,69.9126,70.0545,99996.0
2015-10-13 14:00:00,98.76,98.8,98.55,98.71,92208.0,70.0616,70.09,69.9126,70.0261,92208.0
2015-10-13 14:10:00,98.7,98.84,98.66,98.76,76278.0,70.0191,70.1184,69.9907,70.0616,76278.0
2015-10-13 14:20:00,98.74,98.8,98.48,98.54,133512.0,70.0474,70.09,69.863,69.9055,133512.0
2015-10-13 14:30:00,98.52,98.8,98.4,98.69,195092.0,69.8914,70.09,69.8062,70.012,195092.0
2015-10-13 14:40:00,98.7,98.92,98.55,98.82,189491.0,70.0191,70.1751,69.9126,70.1042,189491.0
2015-10-13 14:50:00,98.82,98.9,98.65,98.87,104741.0,70.1042,70.1609,69.9836,70.1397,104741.0
2015-10-13 15:00:00,98.87,98.89,98.61,98.75,133354.0,70.1397,70.1538,69.9552,70.0545,133354.0
2015-10-13 15:10:00,98.76,98.8,98.53,98.58,199189.0,70.0616,70.09,69.8985,69.9339,199189.0
2015-10-13 15:20:00,98.58,98.62,98.35,98.46,296124.0,69.9339,69.9623,69.7708,69.8488,296124.0
2015-10-13 15:30:00,98.47,98.6,98.26,98.26,388927.0,69.8559,69.9481,69.7069,69.7069,388927.0
2015-10-13 15:40:00,98.27,98.37,98.02,98.15,415293.0,69.714,69.7849,69.5367,69.6289,415293.0
2015-10-13 15:50:00,98.13,98.22,98.0,98.2,760777.0,69.6147,69.6785,69.5225,69.6643,760777.0
2015-10-14 09:30:00,98.37,99.94,98.2,99.63,631066.0,69.7849,70.8987,69.6643,70.6788,631066.0
2015-10-14 09:40:00,99.61,99.82,99.1,99.37,476292.0,70.6646,70.8136,70.3028,70.4944,476292.0
2015-10-14 09:50:00,99.37,99.75,99.27,99.57,265624.0,70.4944,70.7639,70.4234,70.6362,265624.0
2015-10-14 10:00:00,99.64,99.79,99.26,99.5,225738.0,70.6859,70.7923,70.4163,70.5866,225738.0
2015-10-14 10:10:00,99.53,99.53,98.74,98.89,229251.0,70.6079,70.6079,70.0474,70.1538,229251.0
2015-10-14 10:20:00,98.87,98.89,98.47,98.79,210715.0,70.1397,70.1538,69.8559,70.0829,210715.0
2015-10-14 10:30:00,98.75,98.87,98.32,98.79,192517.0,70.0545,70.1397,69.7495,70.0829,192517.0
2015-10-14 10:40:00,98.8,99.29,98.65,98.96,187387.0,70.09,70.4376,69.9836,70.2035,187387.0
2015-10-14 10:50:00,98.94,99.44,98.91,99.17,288905.0,70.1893,70.544,70.168,70.3525,288905.0
2015-10-14 11:00:00,99.19,99.48,99.11,99.37,190747.0,70.3667,70.5724,70.3099,70.4944,190747.0
2015-10-14 11:10:00,99.38,99.38,99.08,99.14,163163.0,70.5015,70.5015,70.2886,70.3312,163163.0
2015-10-14 11:20:00,99.13,99.2,98.94,99.05,241245.0,70.3241,70.3738,70.1893,70.2673,241245.0
2015-10-14 11:30:00,99.04,99.13,98.59,98.79,262286.0,70.2603,70.3241,69.941,70.0829,262286.0
2015-10-14 11:40:00,98.81,98.82,98.36,98.39,116091.0,70.0971,70.1042,69.7779,69.7991,116091.0
2015-10-14 11:50:00,98.39,98.65,98.2,98.45,222206.0,69.7991,69.9836,69.6643,69.8417,222206.0
2015-10-14 12:00:00,98.44,98.44,98.16,98.29,138099.0,69.8346,69.8346,69.636,69.7282,138099.0
2015-10-14 12:10:00,98.29,98.79,98.25,98.36,286852.0,69.7282,70.0829,69.6998,69.7779,286852.0
2015-10-14 12:20:00,98.42,98.63,98.26,98.35,131327.0,69.8204,69.9694,69.7069,69.7708,131327.0
2015-10-14 12:30:00,98.38,98.8,98.14,98.68,193104.0,69.792,70.09,69.6218,70.0049,193104.0
2015-10-14 12:40:00,98.7,99.24,98.68,99.12,159661.0,70.0191,70.4021,70.0049,70.317,159661.0
2015-10-14 12:50:00,99.12,99.53,99.08,99.2,201437.0,70.317,70.6079,70.2886,70.3738,201437.0
2015-10-14 13:00:00,99.21,99.39,98.92,99.03,184451.0,70.3809,70.5085,70.1751,70.2532,184451.0
2015-10-14 13:10:00,99.04,99.22,98.85,99.0,121000.0,70.2603,70.3879,70.1255,70.2319,121000.0
2015-10-14 13:20:00,98.98,99.01,98.76,98.9,92117.0,70.2177,70.239,70.0616,70.1609,92117.0
2015-10-14 13:30:00,98.93,99.07,98.71,99.0,78808.0,70.1822,70.2815,70.0261,70.2319,78808.0
2015-10-14 13:40:00,98.96,99.02,98.84,98.95,72121.0,70.2035,70.2461,70.1184,70.1964,72121.0
2015-10-14 13:50:00,98.96,99.08,98.85,99.07,95326.0,70.2035,70.2886,70.1255,70.2815,95326.0
2015-10-14 14:00:00,99.07,99.3,98.85,99.04,151296.0,70.2815,70.4447,70.1255,70.2603,151296.0
2015-10-14 14:10:00,99.04,99.15,98.81,99.05,168949.0,70.2603,70.3383,70.0971,70.2673,168949.0
2015-10-14 14:20:00,99.04,99.32,99.03,99.09,139436.0,70.2603,70.4589,70.2532,70.2957,139436.0
2015-10-14 14:30:00,99.06,99.08,98.83,99.01,108191.0,70.2744,70.2886,70.1113,70.239,108191.0
2015-10-14 14:40:00,98.99,99.06,98.73,98.84,155746.0,70.2248,70.2744,70.0403,70.1184,155746.0
2015-10-14 14:50:00,98.81,98.81,98.45,98.58,184446.0,70.0971,70.0971,69.8417,69.9339,184446.0
2015-10-14 15:00:00,98.58,98.7,98.47,98.61,134286.0,69.9339,70.0191,69.8559,69.9552,134286.0
2015-10-14 15:10:00,98.61,98.74,98.17,98.18,143593.0,69.9552,70.0474,69.6431,69.6502,143593.0
2015-10-14 15:20:00,98.18,98.5,98.15,98.46,163185.0,69.6502,69.8772,69.6289,69.8488,163185.0
2015-10-14 15:30:00,98.46,98.75,98.34,98.39,275798.0,69.8488,70.0545,69.7637,69.7991,275798.0
2015-10-14 15:40:00,98.37,98.44,98.12,98.12,320708.0,69.7849,69.8346,69.6076,69.6076,320708.0
2015-10-14 15:50:00,98.12,98.43,98.11,98.39,494604.0,69.6076,69.8275,69.6005,69.7991,494604.0
2015-10-15 09:30:00,98.09,98.96,97.6,98.95,494601.0,69.5863,70.2035,69.2387,70.1964,494601.0
2015-10-15 09:40:00,98.88,99.58,98.83,99.17,400706.0,70.1467,70.6433,70.1113,70.3525,400706.0
2015-10-15 09:50:00,99.17,99.32,98.78,98.99,236425.0,70.3525,70.4589,70.0758,70.2248,236425.0
2015-10-15 10:00:00,98.99,99.49,98.62,99.32,282507.0,70.2248,70.5795,69.9623,70.4589,282507.0
2015-10-15 10:10:00,99.34,99.75,99.29,99.5,351872.0,70.4731,70.7639,70.4376,70.5866,351872.0
2015-10-15 10:20:00,99.53,99.54,98.95,99.16,185980.0,70.6079,70.615,70.1964,70.3454,185980.0
2015-10-15 10:30:00,99.09,99.25,98.99,99.21,105623.0,70.2957,70.4092,70.2248,70.3809,105623.0
2015-10-15 10:40:00,99.21,99.54,99.16,99.52,121182.0,70.3809,70.615,70.3454,70.6008,121182.0
2015-10-15 10:50:00,99.55,99.72,99.41,99.72,243161.0,70.6221,70.7427,70.5227,70.7427,243161.0
2015-10-15 11:00:00,99.71,99.9,99.63,99.85,137726.0,70.7356,70.8704,70.6788,70.8349,137726.0
2015-10-15 11:10:00,99.84,99.9,99.64,99.75,142851.0,70.8278,70.8704,70.6859,70.7639,142851.0
2015-10-15 11:20:00,99.74,99.9,99.62,99.88,147694.0,70.7568,70.8704,70.6717,70.8562,147694.0
2015-10-15 11:30:00,99.89,99.95,99.52,99.55,176163.0,70.8633,70.9058,70.6008,70.6221,176163.0
2015-10-15 11:40:00,99.52,99.69,99.45,99.49,217097.0,70.6008,70.7214,70.5511,70.5795,217097.0
2015-10-15 11:50:00,99.47,99.5,99.17,99.3,178739.0,70.5653,70.5866,70.3525,70.4447,178739.0
2015-10-15 12:00:00,99.28,99.61,99.25,99.46,106070.0,70.4305,70.6646,70.4092,70.5582,106070.0
2015-10-15 12:10:00,99.45,99.72,99.39,99.71,74952.0,70.5511,70.7427,70.5085,70.7356,74952.0
2015-10-15 12:20:00,99.68,99.99,99.61,99.98,180361.0,70.7143,70.9342,70.6646,70.9271,180361.0
2015-10-15 12:30:00,99.99,100.2,99.99,100.19,149408.0,70.9342,71.0832,70.9342,71.0761,149408.0
2015-10-15 12:40:00,100.2,100.28,100.06,100.12,104092.0,71.0832,71.1399,70.9839,71.0264,104092.0
2015-10-15 12:50:00,100.14,100.36,100.06,100.33,128620.0,71.0406,71.1967,70.9839,71.1754,128620.0
2015-10-15 13:00:00,100.3,100.69,100.29,100.36,162669.0,71.1541,71.4308,71.147,71.1967,162669.0
2015-10-15 13:10:00,100.39,100.66,100.33,100.48,139953.0,71.218,71.4095,71.1754,71.2818,139953.0
2015-10-15 13:20:00,100.46,100.85,100.44,100.69,130462.0,71.2676,71.5443,71.2534,71.4308,130462.0
2015-10-15 13:30:00,100.66,100.85,100.66,100.83,139133.0,71.4095,71.5443,71.4095,71.5301,139133.0
2015-10-15 13:40:00,100.81,100.86,100.68,100.81,116990.0,71.5159,71.5514,71.4237,71.5159,116990.0
2015-10-15 13:50:00,100.83,101.11,100.75,101.01,195053.0,71.5301,71.7287,71.4734,71.6578,195053.0
2015-10-15 14:00:00,101.02,101.23,100.96,101.05,202521.0,71.6649,71.8139,71.6223,71.6862,202521.0
2015-10-15 14:10:00,101.03,101.23,100.99,101.1,130979.0,71.672,71.8139,71.6436,71.7216,130979.0
2015-10-15 14:20:00,101.11,101.24,100.96,101.23,120770.0,71.7287,71.821,71.6223,71.8139,120770.0
2015-10-15 14:30:00,101.23,101.37,101.12,101.36,143144.0,71.8139,71.9132,71.7358,71.9061,143144.0
2015-10-15 14:40:00,101.36,101.42,101.07,101.14,236464.0,71.9061,71.9487,71.7004,71.75,236464.0
2015-10-15 14:50:00,101.14,101.25,101.03,101.03,187660.0,71.75,71.8281,71.672,71.672,187660.0
2015-10-15 15:00:00,101.05,101.2,100.94,100.98,185461.0,71.6862,71.7926,71.6081,71.6365,185461.0
2015-10-15 15:10:00,100.96,101.16,100.82,101.09,156080.0,71.6223,71.7642,71.523,71.7146,156080.0
2015-10-15 15:20:00,101.08,101.37,101.08,101.34,259700.0,71.7075,71.9132,71.7075,71.8919,259700.0
2015-10-15 15:30:00,101.32,101.41,101.17,101.27,211938.0,71.8777,71.9416,71.7713,71.8422,211938.0
2015-10-15 15:40:00,101.27,101.52,101.09,101.45,554633.0,71.8422,72.0196,71.7146,71.9699,554633.0
2015-10-15 15:50:00,101.45,101.69,101.45,101.65,533127.0,71.9699,72.1402,71.9699,72.1118,533127.0
2015-10-16 09:30:00,101.95,102.71,101.51,102.41,980496.0,72.3246,72.8638,72.0125,72.651,980496.0
2015-10-16 09:40:00,102.46,103.31,102.43,102.7,419548.0,72.6864,73.2894,72.6652,72.8567,419548.0
2015-10-16 09:50:00,102.7,102.72,102.26,102.65,250984.0,72.8567,72.8709,72.5446,72.8212,250984.0
2015-10-16 10:00:00,102.66,102.91,102.38,102.73,208662.0,72.8283,73.0057,72.6297,72.878,208662.0
2015-10-16 10:10:00,102.72,103.07,102.53,102.65,273194.0,72.8709,73.1192,72.7361,72.8212,273194.0
2015-10-16 10:20:00,102.62,102.78,102.28,102.74,362948.0,72.8,72.9135,72.5588,72.8851,362948.0
2015-10-16 10:30:00,102.73,102.87,102.52,102.69,204378.0,72.878,72.9773,72.729,72.8496,204378.0
2015-10-16 10:40:00,102.66,103.12,102.63,102.98,208453.0,72.8283,73.1547,72.807,73.0553,208453.0
2015-10-16 10:50:00,102.97,103.24,102.82,103.08,130783.0,73.0482,73.2398,72.9418,73.1263,130783.0
2015-10-16 11:00:00,103.09,103.26,102.94,103.14,153953.0,73.1334,73.254,73.027,73.1688,153953.0
2015-10-16 11:10:00,103.16,103.35,103.02,103.32,166432.0,73.183,73.3178,73.0837,73.2965,166432.0
2015-10-16 11:20:00,103.33,103.37,102.74,102.81,155715.0,73.3036,73.332,72.8851,72.9347,155715.0
2015-10-16 11:30:00,102.83,103.05,102.68,102.78,109896.0,72.9489,73.105,72.8425,72.9135,109896.0
2015-10-16 11:40:00,102.73,102.86,102.38,102.58,197437.0,72.878,72.9702,72.6297,72.7716,197437.0
2015-10-16 11:50:00,102.58,102.7,102.52,102.67,101767.0,72.7716,72.8567,72.729,72.8354,101767.0
2015-10-16 12:00:00,102.69,102.72,102.32,102.4,116380.0,72.8496,72.8709,72.5871,72.6439,116380.0
2015-10-16 12:10:00,102.41,102.49,102.16,102.49,127206.0,72.651,72.7077,72.4736,72.7077,127206.0
2015-10-16 12:20:00,102.5,102.5,102.3,102.33,134586.0,72.7148,72.7148,72.5729,72.5942,134586.0
2015-10-16 12:30:00,102.33,102.57,102.31,102.54,154198.0,72.5942,72.7645,72.58,72.7432,154198.0
2015-10-16 12:40:00,102.54,102.62,102.36,102.62,106049.0,72.7432,72.8,72.6155,72.8,106049.0
2015-10-16 12:50:00,102.63,102.89,102.57,102.86,138390.0,72.807,72.9915,72.7645,72.9702,138390.0
2015-10-16 13:00:00,102.84,102.86,102.56,102.78,105833.0,72.956,72.9702,72.7574,72.9135,105833.0
2015-10-16 13:10:00,102.78,102.96,102.67,102.9,122284.0,72.9135,73.0412,72.8354,72.9986,122284.0
2015-10-16 13:20:00,102.92,103.01,102.81,102.83,121391.0,73.0128,73.0766,72.9347,72.9489,121391.0
2015-10-16 13:30:00,102.81,102.99,102.77,102.91,86639.0,72.9347,73.0624,72.9064,73.0057,86639.0
2015-10-16 13:40:00,102.91,103.03,102.78,102.87,118800.0,73.0057,73.0908,72.9135,72.9773,118800.0
2015-10-16 13:50:00,102.86,102.86,102.38,102.44,140327.0,72.9702,72.9702,72.6297,72.6723,140327.0
2015-10-16 14:00:00,102.45,102.45,102.1,102.1,193302.0,72.6794,72.6794,72.4311,72.4311,193302.0
2015-10-16 14:10:00,102.1,102.37,101.85,102.31,250713.0,72.4311,72.6226,72.2537,72.58,250713.0
2015-10-16 14:20:00,102.32,102.51,102.13,102.31,100120.0,72.5871,72.7219,72.4523,72.58,100120.0
2015-10-16 14:30:00,102.3,102.51,102.2,102.48,186122.0,72.5729,72.7219,72.502,72.7006,186122.0
2015-10-16 14:40:00,102.49,102.71,102.28,102.3,123907.0,72.7077,72.8638,72.5588,72.5729,123907.0
2015-10-16 14:50:00,102.29,102.77,102.29,102.59,136303.0,72.5658,72.9064,72.5658,72.7787,136303.0
2015-10-16 15:00:00,102.61,102.74,102.58,102.74,111394.0,72.7929,72.8851,72.7716,72.8851,111394.0
2015-10-16 15:10:00,102.73,102.91,102.59,102.87,148176.0,72.878,73.0057,72.7787,72.9773,148176.0
2015-10-16 15:20:00,102.87,102.89,102.74,102.81,119622.0,72.9773,72.9915,72.8851,72.9347,119622.0
2015-10-16 15:30:00,102.82,103.07,102.82,102.97,295227.0,72.9418,73.1192,72.9418,73.0482,295227.0
2015-10-16 15:40:00,102.96,103.06,102.73,102.83,229049.0,73.0412,73.1121,72.878,72.9489,229049.0
2015-10-16 15:50:00,102.85,103.04,102.79,102.83,420632.0,72.9631,73.0979,72.9206,72.9489,420632.0
2015-10-19 09:30:00,102.64,102.81,102.21,102.42,353236.0,72.8141,72.9347,72.5091,72.6581,353236.0
2015-10-19 09:40:00,102.42,102.45,102.01,102.37,183560.0,72.6581,72.6794,72.3672,72.6226,183560.0
2015-10-19 09:50:00,102.38,103.4,102.38,103.37,217011.0,72.6297,73.3533,72.6297,73.332,217011.0
2015-10-19 10:00:00,103.35,103.82,103.14,103.38,274119.0,73.3178,73.6512,73.1688,73.3391,274119.0
2015-10-19 10:10:00,103.33,103.82,103.15,103.8,143977.0,73.3036,73.6512,73.1759,73.6371,143977.0
2015-10-19 10:20:00,103.79,103.84,103.24,103.33,124188.0,73.63,73.6654,73.2398,73.3036,124188.0
2015-10-19 10:30:00,103.31,103.33,102.77,103.16,177656.0,73.2894,73.3036,72.9064,73.183,177656.0
2015-10-19 10:40:00,103.17,103.55,103.15,103.35,202087.0,73.1901,73.4597,73.1759,73.3178,202087.0
2015-10-19 10:50:00,103.33,103.33,102.94,103.13,176836.0,73.3036,73.3036,73.027,73.1618,176836.0
2015-10-19 11:00:00,103.12,103.26,103.01,103.15,125093.0,73.1547,73.254,73.0766,73.1759,125093.0
2015-10-19 11:10:00,103.16,103.24,102.9,103.15,137083.0,73.183,73.2398,72.9986,73.1759,137083.0
2015-10-19 11:20:00,103.15,103.31,103.06,103.18,136762.0,73.1759,73.2894,73.1121,73.1972,136762.0
2015-10-19 11:30:00,103.18,103.53,103.14,103.3,120473.0,73.1972,73.4455,73.1688,73.2824,120473.0
2015-10-19 11:40:00,103.3,103.64,103.2,103.6,128868.0,73.2824,73.5236,73.2114,73.4952,128868.0
2015-10-19 11:50:00,103.58,103.75,103.39,103.66,120060.0,73.481,73.6016,73.3462,73.5377,120060.0
2015-10-19 12:00:00,103.66,103.74,103.26,103.3,109771.0,73.5377,73.5945,73.254,73.2824,109771.0
2015-10-19 12:10:00,103.27,103.43,102.98,102.98,97019.0,73.2611,73.3746,73.0553,73.0553,97019.0
2015-10-19 12:20:00,102.99,103.04,102.72,102.82,150539.0,73.0624,73.0979,72.8709,72.9418,150539.0
2015-10-19 12:30:00,102.8,102.91,102.71,102.88,128551.0,72.9276,73.0057,72.8638,72.9844,128551.0
2015-10-19 12:40:00,102.88,103.35,102.84,102.88,135994.0,72.9844,73.3178,72.956,72.9844,135994.0
2015-10-19 12:50:00,102.86,102.93,102.45,102.75,144172.0,72.9702,73.0199,72.6794,72.8922,144172.0
2015-10-19 13:00:00,102.77,102.94,102.68,102.8,124153.0,72.9064,73.027,72.8425,72.9276,124153.0
2015-10-19 13:10:00,102.8,102.94,102.61,102.67,83161.0,72.9276,73.027,72.7929,72.8354,83161.0
2015-10-19 13:20:00,102.68,102.79,102.27,102.29,113043.0,72.8425,72.9206,72.5517,72.5658,113043.0
2015-10-19 13:30:00,102.3,102.4,101.84,102.1,352061.0,72.5729,72.6439,72.2466,72.4311,352061.0
2015-10-19 13:40:00,102.1,102.46,102.07,102.11,164260.0,72.4311,72.6864,72.4098,72.4382,164260.0
2015-10-19 13:50:00,102.11,102.59,102.08,102.56,113585.0,72.4382,72.7787,72.4169,72.7574,113585.0
2015-10-19 14:00:00,102.56,102.75,102.25,102.56,115767.0,72.7574,72.8922,72.5375,72.7574,115767.0
2015-10-19 14:10:00,102.59,102.84,102.5,102.82,100034.0,72.7787,72.956,72.7148,72.9418,100034.0
2015-10-19 14:20:00,102.81,102.96,102.59,102.91,138676.0,72.9347,73.0412,72.7787,73.0057,138676.0
2015-10-19 14:30:00,102.92,103.34,102.9,103.22,178094.0,73.0128,73.3107,72.9986,73.2256,178094.0
2015-10-19 14:40:00,103.22,103.3,103.01,103.12,91369.0,73.2256,73.2824,73.0766,73.1547,91369.0
2015-10-19 14:50:00,103.13,103.34,103.09,103.24,104895.0,73.1618,73.3107,73.1334,73.2398,104895.0
2015-10-19 15:00:00,103.24,103.39,103.09,103.19,87089.0,73.2398,73.3462,73.1334,73.2043,87089.0
2015-10-19 15:10:00,103.18,103.28,103.03,103.17,103067.0,73.1972,73.2682,73.0908,73.1901,103067.0
2015-10-19 15:20:00,103.16,103.64,103.16,103.35,190517.0,73.183,73.5236,73.183,73.3178,190517.0
2015-10-19 15:30:00,103.33,103.47,103.04,103.05,97545.0,73.3036,73.403,73.0979,73.105,97545.0
2015-10-19 15:40:00,103.05,103.32,102.97,103.22,170048.0,73.105,73.2965,73.0482,73.2256,170048.0
2015-10-19 15:50:00,103.24,103.72,103.24,103.61,428785.0,73.2398,73.5803,73.2398,73.5023,428785.0
2015-10-20 09:30:00,103.41,103.6,103.0,103.4,246783.0,73.3604,73.4952,73.0695,73.3533,246783.0
2015-10-20 09:40:00,103.34,103.61,103.11,103.58,321272.0,73.3107,73.5023,73.1476,73.481,321272.0
2015-10-20 09:50:00,103.6,103.85,103.23,103.56,182458.0,73.4952,73.6725,73.2327,73.4668,182458.0
2015-10-20 10:00:00,103.55,103.67,103.21,103.28,154704.0,73.4597,73.5448,73.2185,73.2682,154704.0
2015-10-20 10:10:00,103.27,103.85,103.22,103.85,212482.0,73.2611,73.6725,73.2256,73.6725,212482.0
2015-10-20 10:20:00,103.84,103.91,103.6,103.9,322314.0,73.6654,73.7151,73.4952,73.708,322314.0
2015-10-20 10:30:00,103.9,103.95,103.35,103.44,309791.0,73.708,73.7435,73.3178,73.3817,309791.0
2015-10-20 10:40:00,103.45,103.54,103.17,103.19,216954.0,73.3888,73.4526,73.1901,73.2043,216954.0
2015-10-20 10:50:00,103.18,103.28,102.83,102.92,303057.0,73.1972,73.2682,72.9489,73.0128,303057.0
2015-10-20 11:00:00,102.91,102.94,102.51,102.65,259942.0,73.0057,73.027,72.7219,72.8212,259942.0
2015-10-20 11:10:00,102.65,102.97,102.58,102.97,198121.0,72.8212,73.0482,72.7716,73.0482,198121.0
2015-10-20 11:20:00,102.93,103.3,102.82,103.24,215521.0,73.0199,73.2824,72.9418,73.2398,215521.0
2015-10-20 11:30:00,103.24,103.33,103.0,103.26,188489.0,73.2398,73.3036,73.0695,73.254,188489.0
2015-10-20 11:40:00,103.24,103.33,102.96,102.99,156253.0,73.2398,73.3036,73.0412,73.0624,156253.0
2015-10-20 11:50:00,103.01,103.09,102.85,102.97,88509.0,73.0766,73.1334,72.9631,73.0482,88509.0
2015-10-20 12:00:00,102.98,102.98,102.25,102.33,392003.0,73.0553,73.0553,72.5375,72.5942,392003.0
2015-10-20 12:10:00,102.36,102.39,101.92,101.99,238838.0,72.6155,72.6368,72.3034,72.353,238838.0
2015-10-20 12:20:00,102.0,102.2,101.97,101.99,209946.0,72.3601,72.502,72.3388,72.353,209946.0
2015-10-20 12:30:00,102.0,102.01,101.61,101.63,335576.0,72.3601,72.3672,72.0834,72.0976,335576.0
2015-10-20 12:40:00,101.63,102.18,101.56,102.01,204753.0,72.0976,72.4878,72.048,72.3672,204753.0
2015-10-20 12:50:00,102.03,102.4,102.02,102.38,79953.0,72.3814,72.6439,72.3743,72.6297,79953.0
2015-10-20 13:00:00,102.35,102.4,101.89,101.98,100982.0,72.6084,72.6439,72.2821,72.3459,100982.0
2015-10-20 13:10:00,102.0,102.18,101.89,101.93,83925.0,72.3601,72.4878,72.2821,72.3105,83925.0
2015-10-20 13:20:00,101.95,101.99,101.67,101.71,116836.0,72.3246,72.353,72.126,72.1544,116836.0
2015-10-20 13:30:00,101.71,101.93,101.57,101.76,113789.0,72.1544,72.3105,72.0551,72.1899,113789.0
2015-10-20 13:40:00,101.78,101.94,101.58,101.75,92325.0,72.204,72.3176,72.0622,72.1828,92325.0
2015-10-20 13:50:00,101.73,101.87,101.6,101.79,193531.0,72.1686,72.2679,72.0764,72.2111,193531.0
2015-10-20 14:00:00,101.79,101.89,101.57,101.57,215130.0,72.2111,72.2821,72.0551,72.0551,215130.0
2015-10-20 14:10:00,101.6,101.9,101.57,101.61,237525.0,72.0764,72.2892,72.0551,72.0834,237525.0
2015-10-20 14:20:00,101.6,101.61,101.13,101.45,352121.0,72.0764,72.0834,71.7429,71.9699,352121.0
2015-10-20 14:30:00,101.47,101.67,101.47,101.49,136610.0,71.9841,72.126,71.9841,71.9983,136610.0
2015-10-20 14:40:00,101.5,101.54,101.4,101.45,289839.0,72.0054,72.0338,71.9345,71.9699,289839.0
2015-10-20 14:50:00,101.44,101.91,101.42,101.88,223262.0,71.9628,72.2963,71.9487,72.275,223262.0
2015-10-20 15:00:00,101.9,101.98,101.67,101.75,130094.0,72.2892,72.3459,72.126,72.1828,130094.0
2015-10-20 15:10:00,101.75,101.9,101.7,101.74,131446.0,72.1828,72.2892,72.1473,72.1757,131446.0
2015-10-20 15:20:00,101.76,101.95,101.71,101.85,106650.0,72.1899,72.3246,72.1544,72.2537,106650.0
2015-10-20 15:30:00,101.85,101.95,101.72,101.94,151813.0,72.2537,72.3246,72.1615,72.3176,151813.0
2015-10-20 15:40:00,101.93,101.94,101.58,101.73,236356.0,72.3105,72.3176,72.0622,72.1686,236356.0
2015-10-20 15:50:00,101.73,101.74,101.51,101.65,525334.0,72.1686,72.1757,72.0125,72.1118,525334.0
2015-10-21 09:30:00,102.86,102.92,101.9,101.9,302562.0,72.9702,73.0128,72.2892,72.2892,302562.0
2015-10-21 09:40:00,101.91,102.7,101.78,102.31,274624.0,72.2963,72.8567,72.204,72.58,274624.0
2015-10-21 09:50:00,102.35,102.45,101.83,101.96,136674.0,72.6084,72.6794,72.2395,72.3317,136674.0
2015-10-21 10:00:00,101.98,102.0,100.35,100.87,403739.0,72.3459,72.3601,71.1896,71.5585,403739.0
2015-10-21 10:10:00,100.86,101.05,100.36,100.59,282225.0,71.5514,71.6862,71.1967,71.3598,282225.0
2015-10-21 10:20:00,100.59,100.68,99.37,100.03,641903.0,71.3598,71.4237,70.4944,70.9626,641903.0
2015-10-21 10:30:00,100.03,100.61,99.98,100.24,311449.0,70.9626,71.374,70.9271,71.1116,311449.0
2015-10-21 10:40:00,100.22,101.3,100.22,100.75,328266.0,71.0974,71.8635,71.0974,71.4734,328266.0
2015-10-21 10:50:00,100.76,101.12,100.57,100.99,193737.0,71.4804,71.7358,71.3457,71.6436,193737.0
2015-10-21 11:00:00,101.01,101.05,100.46,100.65,244103.0,71.6578,71.6862,71.2676,71.4024,244103.0
2015-10-21 11:10:00,100.66,101.26,100.48,101.17,186761.0,71.4095,71.8352,71.2818,71.7713,186761.0
2015-10-21 11:20:00,101.18,101.78,101.06,101.51,142321.0,71.7784,72.204,71.6933,72.0125,142321.0
2015-10-21 11:30:00,101.53,102.2,101.49,102.08,180119.0,72.0267,72.502,71.9983,72.4169,180119.0
2015-10-21 11:40:00,102.08,102.13,101.66,101.79,123367.0,72.4169,72.4523,72.1189,72.2111,123367.0
2015-10-21 11:50:00,101.77,101.77,101.3,101.56,166110.0,72.197,72.197,71.8635,72.048,166110.0
2015-10-21 12:00:00,101.57,101.72,101.24,101.67,119395.0,72.0551,72.1615,71.821,72.126,119395.0
2015-10-21 12:10:00,101.66,101.82,101.4,101.69,99123.0,72.1189,72.2324,71.9345,72.1402,99123.0
2015-10-21 12:20:00,101.66,102.06,101.66,101.91,86881.0,72.1189,72.4027,72.1189,72.2963,86881.0
2015-10-21 12:30:00,101.91,102.11,101.78,101.97,132284.0,72.2963,72.4382,72.204,72.3388,132284.0
2015-10-21 12:40:00,101.99,102.06,101.86,101.96,102579.0,72.353,72.4027,72.2608,72.3317,102579.0
2015-10-21 12:50:00,101.95,102.0,101.51,101.52,74509.0,72.3246,72.3601,72.0125,72.0196,74509.0
2015-10-21 13:00:00,101.51,101.6,100.81,101.13,152358.0,72.0125,72.0764,71.5159,71.7429,152358.0
2015-10-21 13:10:00,101.11,101.19,100.63,100.63,153198.0,71.7287,71.7855,71.3882,71.3882,153198.0
2015-10-21 13:20:00,100.61,100.8,100.33,100.46,173993.0,71.374,71.5088,71.1754,71.2676,173993.0
2015-10-21 13:30:00,100.43,101.03,100.2,101.03,275550.0,71.2463,71.672,71.0832,71.672,275550.0
2015-10-21 13:40:00,101.0,101.73,101.0,101.31,245291.0,71.6507,72.1686,71.6507,71.8706,245291.0
2015-10-21 13:50:00,101.3,101.8,101.13,101.29,171331.0,71.8635,72.2182,71.7429,71.8564,171331.0
2015-10-21 14:00:00,101.26,101.82,101.22,101.71,105106.0,71.8352,72.2324,71.8068,72.1544,105106.0
2015-10-21 14:10:00,101.67,102.12,101.62,102.07,124668.0,72.126,72.4452,72.0905,72.4098,124668.0
2015-10-21 14:20:00,102.08,102.25,101.94,102.06,128281.0,72.4169,72.5375,72.3176,72.4027,128281.0
2015-10-21 14:30:00,102.07,102.68,102.07,102.62,197130.0,72.4098,72.8425,72.4098,72.8,197130.0
2015-10-21 14:40:00,102.6,102.65,102.08,102.25,123869.0,72.7858,72.8212,72.4169,72.5375,123869.0
2015-10-21 14:50:00,102.27,102.3,101.99,102.0,212534.0,72.5517,72.5729,72.353,72.3601,212534.0
2015-10-21 15:00:00,101.98,102.29,101.98,102.27,263340.0,72.3459,72.5658,72.3459,72.5517,263340.0
2015-10-21 15:10:00,102.25,102.34,101.64,101.67,166335.0,72.5375,72.6013,72.1047,72.126,166335.0
2015-10-21 15:20:00,101.61,102.16,101.57,102.08,168780.0,72.0834,72.4736,72.0551,72.4169,168780.0
2015-10-21 15:30:00,102.05,102.1,101.82,101.99,179105.0,72.3956,72.4311,72.2324,72.353,179105.0
2015-10-21 15:40:00,101.98,101.98,101.6,101.83,243729.0,72.3459,72.3459,72.0764,72.2395,243729.0
2015-10-21 15:50:00,101.81,101.84,101.61,101.73,279615.0,72.2253,72.2466,72.0834,72.1686,279615.0
2015-10-22 09:30:00,102.04,102.3,100.4,101.0,377365.0,72.3885,72.5729,71.2251,71.6507,377365.0
2015-10-22 09:40:00,101.02,101.46,100.8,101.23,261132.0,71.6649,71.977,71.5088,71.8139,261132.0
2015-10-22 09:50:00,101.24,101.71,101.17,101.56,228697.0,71.821,72.1544,71.7713,72.048,228697.0
2015-10-22 10:00:00,101.59,102.27,101.48,101.75,281755.0,72.0693,72.5517,71.9912,72.1828,281755.0
2015-10-22 10:10:00,101.76,102.45,101.62,102.43,250340.0,72.1899,72.6794,72.0905,72.6652,250340.0
2015-10-22 10:20:00,102.41,102.58,101.91,102.0,293347.0,72.651,72.7716,72.2963,72.3601,293347.0
2015-10-22 10:30:00,101.99,102.26,101.57,101.79,209749.0,72.353,72.5446,72.0551,72.2111,209749.0
2015-10-22 10:40:00,101.79,101.98,101.36,101.85,192614.0,72.2111,72.3459,71.9061,72.2537,192614.0
2015-10-22 10:50:00,101.88,101.92,101.62,101.76,126034.0,72.275,72.3034,72.0905,72.1899,126034.0
2015-10-22 11:00:00,101.73,102.01,101.62,101.87,164879.0,72.1686,72.3672,72.0905,72.2679,164879.0
2015-10-22 11:10:00,101.88,102.25,101.73,101.74,228707.0,72.275,72.5375,72.1686,72.1757,228707.0
2015-10-22 11:20:00,101.82,101.92,101.47,101.7,216215.0,72.2324,72.3034,71.9841,72.1473,216215.0
2015-10-22 11:30:00,101.69,101.76,101.31,101.58,195014.0,72.1402,72.1899,71.8706,72.0622,195014.0
2015-10-22 11:40:00,101.59,101.87,101.56,101.87,231992.0,72.0693,72.2679,72.048,72.2679,231992.0
2015-10-22 11:50:00,101.87,101.93,101.57,101.79,251321.0,72.2679,72.3105,72.0551,72.2111,251321.0
2015-10-22 12:00:00,101.74,101.9,101.6,101.75,152081.0,72.1757,72.2892,72.0764,72.1828,152081.0
2015-10-22 12:10:00,101.73,102.08,101.59,102.06,138214.0,72.1686,72.4169,72.0693,72.4027,138214.0
2015-10-22 12:20:00,102.08,102.24,101.91,102.14,159959.0,72.4169,72.5304,72.2963,72.4594,159959.0
2015-10-22 12:30:00,102.17,102.48,102.0,102.42,201586.0,72.4807,72.7006,72.3601,72.6581,201586.0
2015-10-22 12:40:00,102.42,102.61,102.29,102.4,231703.0,72.6581,72.7929,72.5658,72.6439,231703.0
2015-10-22 12:50:00,102.39,102.44,102.0,102.39,129954.0,72.6368,72.6723,72.3601,72.6368,129954.0
2015-10-22 13:00:00,102.4,102.43,102.01,102.41,110017.0,72.6439,72.6652,72.3672,72.651,110017.0
2015-10-22 13:10:00,102.39,102.56,102.11,102.33,117791.0,72.6368,72.7574,72.4382,72.5942,117791.0
2015-10-22 13:20:00,102.33,102.63,102.3,102.59,143774.0,72.5942,72.807,72.5729,72.7787,143774.0
2015-10-22 13:30:00,102.59,102.8,102.51,102.66,123858.0,72.7787,72.9276,72.7219,72.8283,123858.0
2015-10-22 13:40:00,102.67,102.83,102.31,102.36,191320.0,72.8354,72.9489,72.58,72.6155,191320.0
2015-10-22 13:50:00,102.33,102.6,102.23,102.26,139035.0,72.5942,72.7858,72.5233,72.5446,139035.0
2015-10-22 14:00:00,102.25,102.43,101.96,102.14,182403.0,72.5375,72.6652,72.3317,72.4594,182403.0
2015-10-22 14:10:00,102.18,102.7,102.12,102.34,188295.0,72.4878,72.8567,72.4452,72.6013,188295.0
2015-10-22 14:20:00,102.31,102.98,102.0,102.69,243446.0,72.58,73.0553,72.3601,72.8496,243446.0
2015-10-22 14:30:00,102.66,102.97,102.48,102.94,120864.0,72.8283,73.0482,72.7006,73.027,120864.0
2015-10-22 14:40:00,102.94,103.33,102.73,103.33,257196.0,73.027,73.3036,72.878,73.3036,257196.0
2015-10-22 14:50:00,103.35,103.53,103.21,103.41,241475.0,73.3178,73.4455,73.2185,73.3604,241475.0
2015-10-22 15:00:00,103.38,109.42,103.23,106.95,3543889.0,73.3391,77.624,73.2327,75.8717,3543889.0
2015-10-22 15:10:00,106.96,109.05,105.75,107.87,3424986.0,75.8788,77.3615,75.0204,76.5244,3424986.0
2015-10-22 15:20:00,107.84,108.85,107.17,108.63,1982495.0,76.5031,77.2196,76.0278,77.0635,1982495.0
2015-10-22 15:30:00,108.67,109.25,107.75,107.79,2081690.0,77.0919,77.5034,76.4392,76.4676,2081690.0
2015-10-22 15:40:00,107.78,108.59,107.66,108.29,1779806.0,76.4605,77.0351,76.3754,76.8223,1779806.0
2015-10-22 15:50:00,108.29,108.32,107.29,107.5,2154885.0,76.8223,76.8436,76.1129,76.2619,2154885.0
2015-10-23 09:30:00,108.46,109.65,108.34,108.95,1188166.0,76.9429,77.7871,76.8578,77.2905,1188166.0
2015-10-23 09:40:00,108.98,109.5,108.6,108.68,518132.0,77.3118,77.6807,77.0422,77.099,518132.0
2015-10-23 09:50:00,108.63,108.92,107.8,108.02,573499.0,77.0635,77.2693,76.4747,76.6308,573499.0
2015-10-23 10:00:00,108.05,108.14,107.51,107.84,560164.0,76.6521,76.7159,76.269,76.5031,560164.0
2015-10-23 10:10:00,107.85,107.86,105.5,106.15,1120626.0,76.5102,76.5173,74.8431,75.3042,1120626.0
2015-10-23 10:20:00,106.2,106.84,106.01,106.31,581327.0,75.3397,75.7937,75.2049,75.4177,581327.0
2015-10-23 10:30:00,106.33,106.9,106.33,106.77,357625.0,75.4319,75.8362,75.4319,75.744,357625.0
2015-10-23 10:40:00,106.8,106.87,106.33,106.37,236594.0,75.7653,75.815,75.4319,75.4603,236594.0
2015-10-23 10:50:00,106.37,106.82,105.88,106.82,440344.0,75.4603,75.7795,75.1126,75.7795,440344.0
2015-10-23 11:00:00,106.82,107.34,106.66,106.82,322900.0,75.7795,76.1484,75.666,75.7795,322900.0
2015-10-23 11:10:00,106.82,107.04,106.57,106.6,190259.0,75.7795,75.9356,75.6021,75.6234,190259.0
2015-10-23 11:20:00,106.62,106.91,106.37,106.56,197970.0,75.6376,75.8433,75.4603,75.595,197970.0
2015-10-23 11:30:00,106.59,106.72,106.21,106.24,175874.0,75.6163,75.7085,75.3467,75.368,175874.0
2015-10-23 11:40:00,106.31,107.06,106.24,107.01,209823.0,75.4177,75.9497,75.368,75.9143,209823.0
2015-10-23 11:50:00,107.01,107.01,106.51,106.86,164707.0,75.9143,75.9143,75.5596,75.8079,164707.0
2015-10-23 12:00:00,106.88,106.92,106.57,106.91,155328.0,75.8221,75.8504,75.6021,75.8433,155328.0
2015-10-23 12:10:00,106.91,107.49,106.79,107.22,183208.0,75.8433,76.2548,75.7582,76.0633,183208.0
2015-10-23 12:20:00,107.21,107.36,107.08,107.23,171227.0,76.0562,76.1626,75.9639,76.0703,171227.0
2015-10-23 12:30:00,107.26,107.3,106.91,106.91,137345.0,76.0916,76.12,75.8433,75.8433,137345.0
2015-10-23 12:40:00,106.9,107.13,106.65,107.01,134595.0,75.8362,75.9994,75.6589,75.9143,134595.0
2015-10-23 12:50:00,107.0,107.1,106.89,106.95,174487.0,75.9072,75.9781,75.8291,75.8717,174487.0
2015-10-23 13:00:00,106.93,107.05,106.75,106.88,166930.0,75.8575,75.9427,75.7298,75.8221,166930.0
2015-10-23 13:10:00,106.89,107.21,106.81,107.11,144593.0,75.8291,76.0562,75.7724,75.9852,144593.0
2015-10-23 13:20:00,107.11,107.18,106.83,107.08,186770.0,75.9852,76.0349,75.7866,75.9639,186770.0
2015-10-23 13:30:00,107.08,107.48,107.08,107.31,257664.0,75.9639,76.2477,75.9639,76.1271,257664.0
2015-10-23 13:40:00,107.31,107.98,107.29,107.9,252282.0,76.1271,76.6024,76.1129,76.5457,252282.0
2015-10-23 13:50:00,107.91,108.06,107.77,107.94,258848.0,76.5527,76.6592,76.4534,76.574,258848.0
2015-10-23 14:00:00,107.96,108.04,107.71,107.79,286759.0,76.5882,76.645,76.4109,76.4676,286759.0
2015-10-23 14:10:00,107.78,107.96,107.66,107.75,243471.0,76.4605,76.5882,76.3754,76.4392,243471.0
2015-10-23 14:20:00,107.75,108.15,107.75,107.9,217289.0,76.4392,76.723,76.4392,76.5457,217289.0
2015-10-23 14:30:00,107.89,108.08,107.71,108.08,146911.0,76.5386,76.6733,76.4109,76.6733,146911.0
2015-10-23 14:40:00,108.08,108.41,108.02,108.38,372685.0,76.6733,76.9075,76.6308,76.8862,372685.0
2015-10-23 14:50:00,108.39,108.5,108.26,108.34,300680.0,76.8933,76.9713,76.801,76.8578,300680.0
2015-10-23 15:00:00,108.33,108.39,107.9,107.95,243567.0,76.8507,76.8933,76.5457,76.5811,243567.0
2015-10-23 15:10:00,107.95,107.98,107.61,107.68,306256.0,76.5811,76.6024,76.3399,76.3896,306256.0
2015-10-23 15:20:00,107.68,107.79,107.53,107.64,330056.0,76.3896,76.4676,76.2832,76.3612,330056.0
2015-10-23 15:30:00,107.64,107.91,107.63,107.77,256527.0,76.3612,76.5527,76.3541,76.4534,256527.0
2015-10-23 15:40:00,107.76,108.0,107.76,107.86,297110.0,76.4463,76.6166,76.4463,76.5173,297110.0
2015-10-23 15:50:00,107.86,108.06,107.84,107.97,596068.0,76.5173,76.6592,76.5031,76.5953,596068.0
2015-10-26 09:30:00,108.65,108.73,107.74,108.01,452837.0,77.0777,77.1345,76.4321,76.6237,452837.0
2015-10-26 09:40:00,108.04,108.33,107.54,107.54,225472.0,76.645,76.8507,76.2903,76.2903,225472.0
2015-10-26 09:50:00,107.52,108.34,107.44,108.01,189929.0,76.2761,76.8578,76.2193,76.6237,189929.0
2015-10-26 10:00:00,108.04,109.0,107.96,108.76,281683.0,76.645,77.326,76.5882,77.1557,281683.0
2015-10-26 10:10:00,108.79,109.18,108.63,109.13,242835.0,77.177,77.4537,77.0635,77.4182,242835.0
2015-10-26 10:20:00,109.13,109.4,108.9,109.14,274266.0,77.4182,77.6098,77.2551,77.4253,274266.0
2015-10-26 10:30:00,109.16,109.77,109.14,109.61,343570.0,77.4395,77.8723,77.4253,77.7587,343570.0
2015-10-26 10:40:00,109.63,110.36,109.61,110.24,527887.0,77.7729,78.2908,77.7587,78.2057,527887.0
2015-10-26 10:50:00,110.25,110.32,109.97,110.11,250377.0,78.2128,78.2624,78.0141,78.1135,250377.0
2015-10-26 11:00:00,110.13,110.24,109.93,110.05,174677.0,78.1276,78.2057,77.9858,78.0709,174677.0
2015-10-26 11:10:00,110.06,110.2,109.57,109.73,156825.0,78.078,78.1773,77.7304,77.8439,156825.0
2015-10-26 11:20:00,109.74,109.78,109.41,109.56,235266.0,77.851,77.8794,77.6169,77.7233,235266.0
2015-10-26 11:30:00,109.56,109.83,109.51,109.62,229364.0,77.7233,77.9148,77.6878,77.7658,229364.0
2015-10-26 11:40:00,109.62,109.68,109.18,109.27,167949.0,77.7658,77.8084,77.4537,77.5175,167949.0
2015-10-26 11:50:00,109.28,109.28,109.01,109.09,197247.0,77.5246,77.5246,77.3331,77.3899,197247.0
2015-10-26 12:00:00,109.08,109.49,109.04,109.49,138464.0,77.3828,77.6736,77.3544,77.6736,138464.0
2015-10-26 12:10:00,109.48,109.69,109.35,109.62,112743.0,77.6665,77.8155,77.5743,77.7658,112743.0
2015-10-26 12:20:00,109.62,109.84,109.51,109.56,117612.0,77.7658,77.9219,77.6878,77.7233,117612.0
2015-10-26 12:30:00,109.57,109.78,109.49,109.61,123861.0,77.7304,77.8794,77.6736,77.7587,123861.0
2015-10-26 12:40:00,109.6,109.89,109.6,109.85,98100.0,77.7517,77.9574,77.7517,77.929,98100.0
2015-10-26 12:50:00,109.86,109.94,109.56,109.75,144975.0,77.9361,77.9929,77.7233,77.8581,144975.0
2015-10-26 13:00:00,109.75,110.06,109.61,109.98,129706.0,77.8581,78.078,77.7587,78.0212,129706.0
2015-10-26 13:10:00,109.98,110.08,109.86,110.0,140290.0,78.0212,78.0922,77.9361,78.0354,140290.0
2015-10-26 13:20:00,109.98,110.06,109.86,109.91,125607.0,78.0212,78.078,77.9361,77.9716,125607.0
2015-10-26 13:30:00,109.91,110.09,109.84,110.07,115408.0,77.9716,78.0993,77.9219,78.0851,115408.0
2015-10-26 13:40:00,110.08,110.1,109.7,109.76,98168.0,78.0922,78.1064,77.8226,77.8652,98168.0
2015-10-26 13:50:00,109.75,109.78,109.32,109.33,153414.0,77.8581,77.8794,77.553,77.5601,153414.0
2015-10-26 14:00:00,109.34,109.59,109.32,109.56,125001.0,77.5672,77.7446,77.553,77.7233,125001.0
2015-10-26 14:10:00,109.53,109.57,109.06,109.27,156342.0,77.702,77.7304,77.3686,77.5175,156342.0
2015-10-26 14:20:00,109.26,109.36,109.04,109.13,154487.0,77.5105,77.5814,77.3544,77.4182,154487.0
2015-10-26 14:30:00,109.13,109.18,108.78,109.09,294399.0,77.4182,77.4537,77.1699,77.3899,294399.0
2015-10-26 14:40:00,109.08,109.26,108.92,109.18,132025.0,77.3828,77.5105,77.2693,77.4537,132025.0
2015-10-26 14:50:00,109.17,109.27,109.07,109.13,186383.0,77.4466,77.5175,77.3757,77.4182,186383.0
2015-10-26 15:00:00,109.14,109.17,108.93,109.12,182470.0,77.4253,77.4466,77.2763,77.4111,182470.0
2015-10-26 15:10:00,109.12,109.13,108.91,109.02,212361.0,77.4111,77.4182,77.2622,77.3402,212361.0
2015-10-26 15:20:00,109.01,109.23,108.93,109.17,191828.0,77.3331,77.4892,77.2763,77.4466,191828.0
2015-10-26 15:30:00,109.18,109.36,109.07,109.12,220558.0,77.4537,77.5814,77.3757,77.4111,220558.0
2015-10-26 15:40:00,109.14,109.21,108.98,109.02,281262.0,77.4253,77.475,77.3118,77.3402,281262.0
2015-10-26 15:50:00,109.04,109.05,108.61,108.65,925145.0,77.3544,77.3615,77.0493,77.0777,925145.0
2015-10-27 09:30:00,108.95,109.6,108.69,109.35,467070.0,77.2905,77.7517,77.1061,77.5743,467070.0
2015-10-27 09:40:00,109.32,109.66,109.04,109.23,253356.0,77.553,77.7942,77.3544,77.4892,253356.0
2015-10-27 09:50:00,109.19,109.58,109.16,109.58,307606.0,77.4608,77.7375,77.4395,77.7375,307606.0
2015-10-27 10:00:00,109.56,109.8,109.27,109.8,315285.0,77.7233,77.8935,77.5175,77.8935,315285.0
2015-10-27 10:10:00,109.8,109.96,109.42,109.53,249356.0,77.8935,78.007,77.624,77.702,249356.0
2015-10-27 10:20:00,109.51,109.74,109.37,109.38,164912.0,77.6878,77.851,77.5885,77.5956,164912.0
2015-10-27 10:30:00,109.4,109.75,109.37,109.66,518064.0,77.6098,77.8581,77.5885,77.7942,518064.0
2015-10-27 10:40:00,109.66,109.87,109.59,109.71,187977.0,77.7942,77.9432,77.7446,77.8297,187977.0
2015-10-27 10:50:00,109.72,109.83,109.59,109.8,201453.0,77.8368,77.9148,77.7446,77.8935,201453.0
2015-10-27 11:00:00,109.8,109.88,109.65,109.85,369896.0,77.8935,77.9503,77.7871,77.929,369896.0
2015-10-27 11:10:00,109.88,110.34,109.83,110.27,325724.0,77.9503,78.2766,77.9148,78.227,325724.0
2015-10-27 11:20:00,110.27,110.37,110.1,110.28,162824.0,78.227,78.2979,78.1064,78.2341,162824.0
2015-10-27 11:30:00,110.27,110.33,109.92,110.1,182206.0,78.227,78.2695,77.9787,78.1064,182206.0
2015-10-27 11:40:00,110.09,110.1,109.84,109.93,133143.0,78.0993,78.1064,77.9219,77.9858,133143.0
2015-10-27 11:50:00,109.93,109.93,109.61,109.7,143063.0,77.9858,77.9858,77.7587,77.8226,143063.0
2015-10-27 12:00:00,109.71,109.86,109.61,109.76,138210.0,77.8297,77.9361,77.7587,77.8652,138210.0
2015-10-27 12:10:00,109.78,109.86,109.63,109.75,117905.0,77.8794,77.9361,77.7729,77.8581,117905.0
2015-10-27 12:20:00,109.78,109.84,109.66,109.75,224900.0,77.8794,77.9219,77.7942,77.8581,224900.0
2015-10-27 12:30:00,109.76,109.95,109.71,109.9,164696.0,77.8652,78.0,77.8297,77.9645,164696.0
2015-10-27 12:40:00,109.88,109.91,109.52,109.68,195269.0,77.9503,77.9716,77.6949,77.8084,195269.0
2015-10-27 12:50:00,109.69,109.94,109.35,109.53,283138.0,77.8155,77.9929,77.5743,77.702,283138.0
2015-10-27 13:00:00,109.5,109.73,109.25,109.49,270680.0,77.6807,77.8439,77.5034,77.6736,270680.0
2015-10-27 13:10:00,109.52,109.64,109.18,109.55,430520.0,77.6949,77.78,77.4537,77.7162,430520.0
2015-10-27 13:20:00,109.58,109.84,109.3,109.77,452591.0,77.7375,77.9219,77.5388,77.8723,452591.0
2015-10-27 13:30:00,109.8,110.26,109.68,110.14,234344.0,77.8935,78.2199,77.8084,78.1347,234344.0
2015-10-27 13:40:00,110.12,110.41,109.92,110.35,161801.0,78.1206,78.3263,77.9787,78.2837,161801.0
2015-10-27 13:50:00,110.34,110.69,110.25,110.56,267417.0,78.2766,78.5249,78.2128,78.4327,267417.0
2015-10-27 14:00:00,110.53,110.57,110.28,110.34,199397.0,78.4114,78.4398,78.2341,78.2766,199397.0
2015-10-27 14:10:00,110.31,110.35,110.05,110.16,187157.0,78.2553,78.2837,78.0709,78.1489,187157.0
2015-10-27 14:20:00,110.16,110.21,110.05,110.16,149938.0,78.1489,78.1844,78.0709,78.1489,149938.0
2015-10-27 14:30:00,110.14,110.3,110.08,110.12,198693.0,78.1347,78.2482,78.0922,78.1206,198693.0
2015-10-27 14:40:00,110.12,110.33,110.1,110.27,212849.0,78.1206,78.2695,78.1064,78.227,212849.0
2015-10-27 14:50:00,110.26,110.37,110.18,110.25,233812.0,78.2199,78.2979,78.1631,78.2128,233812.0
2015-10-27 15:00:00,110.26,110.28,110.18,110.22,323238.0,78.2199,78.2341,78.1631,78.1915,323238.0
2015-10-27 15:10:00,110.23,110.35,110.2,110.31,323666.0,78.1986,78.2837,78.1773,78.2553,323666.0
2015-10-27 15:20:00,110.31,110.53,110.28,110.48,364714.0,78.2553,78.4114,78.2341,78.3759,364714.0
2015-10-27 15:30:00,110.48,110.51,110.27,110.29,527427.0,78.3759,78.3972,78.227,78.2412,527427.0
2015-10-27 15:40:00,110.29,110.72,110.26,110.65,586786.0,78.2412,78.5462,78.2199,78.4965,586786.0
2015-10-27 15:50:00,110.65,111.11,110.3,110.9,991822.0,78.4965,78.8229,78.2482,78.6739,991822.0
2015-10-28 09:30:00,108.99,109.21,107.76,108.14,1075906.0,77.3189,77.475,76.4463,76.7159,1075906.0
2015-10-28 09:40:00,108.12,108.22,107.43,107.74,725883.0,76.7017,76.7727,76.2122,76.4321,725883.0
2015-10-28 09:50:00,107.72,108.3,107.66,107.91,442799.0,76.418,76.8294,76.3754,76.5527,442799.0
2015-10-28 10:00:00,107.93,108.4,107.79,108.05,406556.0,76.5669,76.9004,76.4676,76.6521,406556.0
2015-10-28 10:10:00,108.08,108.08,107.51,107.59,424264.0,76.6733,76.6733,76.269,76.3257,424264.0
2015-10-28 10:20:00,107.64,108.39,107.63,108.33,525709.0,76.3612,76.8933,76.3541,76.8507,525709.0
2015-10-28 10:30:00,108.32,108.83,108.32,108.37,349247.0,76.8436,77.2054,76.8436,76.8791,349247.0
2015-10-28 10:40:00,108.34,108.38,108.05,108.18,277141.0,76.8578,76.8862,76.6521,76.7443,277141.0
2015-10-28 10:50:00,108.18,108.47,107.67,107.78,335255.0,76.7443,76.95,76.3825,76.4605,335255.0
2015-10-28 11:00:00,107.78,108.23,107.74,107.89,267778.0,76.4605,76.7798,76.4321,76.5386,267778.0
2015-10-28 11:10:00,107.92,108.06,107.67,108.06,249683.0,76.5598,76.6592,76.3825,76.6592,249683.0
2015-10-28 11:20:00,108.03,108.2,107.99,108.19,223312.0,76.6379,76.7585,76.6095,76.7514,223312.0
2015-10-28 11:30:00,108.18,108.36,108.08,108.13,235042.0,76.7443,76.872,76.6733,76.7088,235042.0
2015-10-28 11:40:00,108.14,108.3,108.05,108.19,230241.0,76.7159,76.8294,76.6521,76.7514,230241.0
2015-10-28 11:50:00,108.18,108.19,107.76,108.08,220463.0,76.7443,76.7514,76.4463,76.6733,220463.0
2015-10-28 12:00:00,108.09,108.15,107.93,107.97,136830.0,76.6804,76.723,76.5669,76.5953,136830.0
2015-10-28 12:10:00,107.95,108.22,107.94,108.17,164560.0,76.5811,76.7727,76.574,76.7372,164560.0
2015-10-28 12:20:00,108.16,108.2,107.94,107.96,178064.0,76.7301,76.7585,76.574,76.5882,178064.0
2015-10-28 12:30:00,107.96,108.05,107.9,108.01,172768.0,76.5882,76.6521,76.5457,76.6237,172768.0
2015-10-28 12:40:00,108.0,108.05,107.93,108.0,148445.0,76.6166,76.6521,76.5669,76.6166,148445.0
2015-10-28 12:50:00,108.0,108.04,107.56,107.66,277282.0,76.6166,76.645,76.3045,76.3754,277282.0
2015-10-28 13:00:00,107.65,107.82,107.49,107.57,340376.0,76.3683,76.4889,76.2548,76.3115,340376.0
2015-10-28 13:10:00,107.57,107.62,107.47,107.55,464943.0,76.3115,76.347,76.2406,76.2974,464943.0
2015-10-28 13:20:00,107.55,107.67,107.48,107.5,220901.0,76.2974,76.3825,76.2477,76.2619,220901.0
2015-10-28 13:30:00,107.51,107.66,107.49,107.59,162895.0,76.269,76.3754,76.2548,76.3257,162895.0
2015-10-28 13:40:00,107.6,107.94,107.56,107.75,176439.0,76.3328,76.574,76.3045,76.4392,176439.0
2015-10-28 13:50:00,107.78,108.03,107.72,107.89,184838.0,76.4605,76.6379,76.418,76.5386,184838.0
2015-10-28 14:00:00,107.88,107.95,107.18,107.24,428131.0,76.5315,76.5811,76.0349,76.0774,428131.0
2015-10-28 14:10:00,107.24,107.28,105.94,106.37,781480.0,76.0774,76.1058,75.1552,75.4603,781480.0
2015-10-28 14:20:00,106.36,106.92,106.32,106.71,425062.0,75.4532,75.8504,75.4248,75.7015,425062.0
2015-10-28 14:30:00,106.68,106.72,106.34,106.41,270631.0,75.6802,75.7085,75.439,75.4886,270631.0
2015-10-28 14:40:00,106.4,106.77,106.31,106.51,317814.0,75.4815,75.744,75.4177,75.5596,317814.0
2015-10-28 14:50:00,106.54,106.78,106.35,106.78,305428.0,75.5809,75.7511,75.4461,75.7511,305428.0
2015-10-28 15:00:00,106.77,107.21,106.58,107.14,352684.0,75.744,76.0562,75.6092,76.0065,352684.0
2015-10-28 15:10:00,107.16,107.33,107.1,107.2,521991.0,76.0207,76.1413,75.9781,76.0491,521991.0
2015-10-28 15:20:00,107.2,107.5,107.16,107.48,433616.0,76.0491,76.2619,76.0207,76.2477,433616.0
2015-10-28 15:30:00,107.49,107.78,107.49,107.68,590251.0,76.2548,76.4605,76.2548,76.3896,590251.0
2015-10-28 15:40:00,107.68,108.04,107.67,108.0,673266.0,76.3896,76.645,76.3825,76.6166,673266.0
2015-10-28 15:50:00,108.0,108.13,107.75,108.12,1125337.0,76.6166,76.7088,76.4392,76.7017,1125337.0
2015-10-29 09:30:00,108.18,109.16,107.69,108.94,565852.0,76.7443,77.4395,76.3967,77.2834,565852.0
2015-10-29 09:40:00,108.94,109.29,108.71,109.06,455680.0,77.2834,77.5317,77.1203,77.3686,455680.0
2015-10-29 09:50:00,109.04,109.22,108.76,108.99,282753.0,77.3544,77.4821,77.1557,77.3189,282753.0
2015-10-29 10:00:00,108.98,109.9,108.87,109.66,529448.0,77.3118,77.9645,77.2338,77.7942,529448.0
2015-10-29 10:10:00,109.68,109.87,109.5,109.68,402972.0,77.8084,77.9432,77.6807,77.8084,402972.0
2015-10-29 10:20:00,109.67,109.98,109.55,109.75,261460.0,77.8013,78.0212,77.7162,77.8581,261460.0
2015-10-29 10:30:00,109.75,109.88,109.5,109.62,225189.0,77.8581,77.9503,77.6807,77.7658,225189.0
2015-10-29 10:40:00,109.64,110.0,109.63,109.9,263979.0,77.78,78.0354,77.7729,77.9645,263979.0
2015-10-29 10:50:00,109.9,110.0,109.86,109.95,256274.0,77.9645,78.0354,77.9361,78.0,256274.0
2015-10-29 11:00:00,109.95,110.77,109.87,110.7,538697.0,78.0,78.5817,77.9432,78.532,538697.0
2015-10-29 11:10:00,110.68,110.77,110.47,110.56,152949.0,78.5178,78.5817,78.3688,78.4327,152949.0
2015-10-29 11:20:00,110.54,110.55,110.28,110.31,232506.0,78.4185,78.4256,78.2341,78.2553,232506.0
2015-10-29 11:30:00,110.29,110.52,110.21,110.39,192625.0,78.2412,78.4043,78.1844,78.3121,192625.0
2015-10-29 11:40:00,110.39,110.46,110.03,110.35,175892.0,78.3121,78.3618,78.0567,78.2837,175892.0
2015-10-29 11:50:00,110.36,110.38,110.17,110.24,180649.0,78.2908,78.305,78.156,78.2057,180649.0
2015-10-29 12:00:00,110.25,110.26,109.66,109.69,267189.0,78.2128,78.2199,77.7942,77.8155,267189.0
2015-10-29 12:10:00,109.68,109.96,109.62,109.96,96161.0,77.8084,78.007,77.7658,78.007,96161.0
2015-10-29 12:20:00,109.95,110.1,109.88,110.09,116980.0,78.0,78.1064,77.9503,78.0993,116980.0
2015-10-29 12:30:00,110.08,110.19,109.94,110.14,128949.0,78.0922,78.1702,77.9929,78.1347,128949.0
2015-10-29 12:40:00,110.11,110.22,110.0,110.11,90934.0,78.1135,78.1915,78.0354,78.1135,90934.0
2015-10-29 12:50:00,110.14,110.14,109.86,109.87,89156.0,78.1347,78.1347,77.9361,77.9432,89156.0
2015-10-29 13:00:00,109.85,110.14,109.77,110.05,160092.0,77.929,78.1347,77.8723,78.0709,160092.0
2015-10-29 13:10:00,110.07,110.18,109.81,109.87,112261.0,78.0851,78.1631,77.9006,77.9432,112261.0
2015-10-29 13:20:00,109.87,110.0,109.78,109.98,155030.0,77.9432,78.0354,77.8794,78.0212,155030.0
2015-10-29 13:30:00,109.98,110.14,109.81,109.86,120335.0,78.0212,78.1347,77.9006,77.9361,120335.0
2015-10-29 13:40:00,109.85,110.1,109.73,110.04,136655.0,77.929,78.1064,77.8439,78.0638,136655.0
2015-10-29 13:50:00,110.04,110.06,109.51,109.66,185190.0,78.0638,78.078,77.6878,77.7942,185190.0
2015-10-29 14:00:00,109.66,109.77,109.3,109.35,172432.0,77.7942,77.8723,77.5388,77.5743,172432.0
2015-10-29 14:10:00,109.35,109.6,109.24,109.52,129299.0,77.5743,77.7517,77.4963,77.6949,129299.0
2015-10-29 14:20:00,109.5,109.75,109.5,109.52,134668.0,77.6807,77.8581,77.6807,77.6949,134668.0
2015-10-29 14:30:00,109.52,109.61,109.47,109.57,200622.0,77.6949,77.7587,77.6594,77.7304,200622.0
2015-10-29 14:40:00,109.59,109.79,109.45,109.45,125226.0,77.7446,77.8864,77.6452,77.6452,125226.0
2015-10-29 14:50:00,109.49,109.61,109.3,109.43,181544.0,77.6736,77.7587,77.5388,77.6311,181544.0
2015-10-29 15:00:00,109.42,109.59,109.34,109.54,118754.0,77.624,77.7446,77.5672,77.7091,118754.0
2015-10-29 15:10:00,109.54,109.61,109.33,109.5,382544.0,77.7091,77.7587,77.5601,77.6807,382544.0
2015-10-29 15:20:00,109.5,109.7,109.37,109.42,217463.0,77.6807,77.8226,77.5885,77.624,217463.0
2015-10-29 15:30:00,109.42,109.62,109.34,109.57,239056.0,77.624,77.7658,77.5672,77.7304,239056.0
2015-10-29 15:40:00,109.56,109.67,109.34,109.39,269832.0,77.7233,77.8013,77.5672,77.6027,269832.0
2015-10-29 15:50:00,109.38,109.45,109.13,109.2,575697.0,77.5956,77.6452,77.4182,77.4679,575697.0
2015-10-30 09:30:00,109.52,109.86,108.88,109.24,395624.0,77.6949,77.9361,77.2409,77.4963,395624.0
2015-10-30 09:40:00,109.3,109.58,109.08,109.15,184224.0,77.5388,77.7375,77.3828,77.4324,184224.0
2015-10-30 09:50:00,109.16,109.33,108.62,109.32,186838.0,77.4395,77.5601,77.0564,77.553,186838.0
2015-10-30 10:00:00,109.31,109.42,109.01,109.13,213188.0,77.5459,77.624,77.3331,77.4182,213188.0
2015-10-30 10:10:00,109.16,109.17,108.63,108.74,317978.0,77.4395,77.4466,77.0635,77.1416,317978.0
2015-10-30 10:20:00,108.74,109.07,108.69,108.92,168898.0,77.1416,77.3757,77.1061,77.2693,168898.0
2015-10-30 10:30:00,108.93,109.08,108.82,109.0,126794.0,77.2763,77.3828,77.1983,77.326,126794.0
2015-10-30 10:40:00,108.99,109.22,108.97,109.13,121420.0,77.3189,77.4821,77.3047,77.4182,121420.0
2015-10-30 10:50:00,109.13,109.2,108.9,108.93,133541.0,77.4182,77.4679,77.2551,77.2763,133541.0
2015-10-30 11:00:00,108.91,109.13,108.91,109.1,116671.0,77.2622,77.4182,77.2622,77.3969,116671.0
2015-10-30 11:10:00,109.07,109.13,108.97,109.02,113783.0,77.3757,77.4182,77.3047,77.3402,113783.0
2015-10-30 11:20:00,109.04,109.12,108.85,108.92,128992.0,77.3544,77.4111,77.2196,77.2693,128992.0
2015-10-30 11:30:00,108.93,109.02,108.85,108.94,106979.0,77.2763,77.3402,77.2196,77.2834,106979.0
2015-10-30 11:40:00,108.93,109.04,108.79,108.84,111843.0,77.2763,77.3544,77.177,77.2125,111843.0
2015-10-30 11:50:00,108.85,108.92,108.67,108.67,98279.0,77.2196,77.2693,77.0919,77.0919,98279.0
2015-10-30 12:00:00,108.67,108.87,108.66,108.8,136176.0,77.0919,77.2338,77.0848,77.1841,136176.0
2015-10-30 12:10:00,108.78,108.86,108.71,108.81,147411.0,77.1699,77.2267,77.1203,77.1912,147411.0
2015-10-30 12:20:00,108.81,109.04,108.81,108.91,115586.0,77.1912,77.3544,77.1912,77.2622,115586.0
2015-10-30 12:30:00,108.94,109.04,108.88,109.01,91889.0,77.2834,77.3544,77.2409,77.3331,91889.0
2015-10-30 12:40:00,109.01,109.16,108.98,109.01,73320.0,77.3331,77.4395,77.3118,77.3331,73320.0
2015-10-30 12:50:00,109.03,109.34,109.02,109.05,87407.0,77.3473,77.5672,77.3402,77.3615,87407.0
2015-10-30 13:00:00,109.07,109.25,109.03,109.09,91392.0,77.3757,77.5034,77.3473,77.3899,91392.0
2015-10-30 13:10:00,109.1,109.12,108.99,109.0,70739.0,77.3969,77.4111,77.3189,77.326,70739.0
2015-10-30 13:20:00,109.01,109.23,108.99,109.18,99340.0,77.3331,77.4892,77.3189,77.4537,99340.0
2015-10-30 13:30:00,109.19,109.19,109.04,109.09,88885.0,77.4608,77.4608,77.3544,77.3899,88885.0
2015-10-30 13:40:00,109.08,109.28,109.04,109.24,110862.0,77.3828,77.5246,77.3544,77.4963,110862.0
2015-10-30 13:50:00,109.23,109.4,109.23,109.35,112154.0,77.4892,77.6098,77.4892,77.5743,112154.0
2015-10-30 14:00:00,109.35,109.49,109.2,109.2,146125.0,77.5743,77.6736,77.4679,77.4679,146125.0
2015-10-30 14:10:00,109.19,109.34,109.1,109.16,207587.0,77.4608,77.5672,77.3969,77.4395,207587.0
2015-10-30 14:20:00,109.16,109.2,108.85,108.9,329749.0,77.4395,77.4679,77.2196,77.2551,329749.0
2015-10-30 14:30:00,108.89,108.97,108.8,108.9,139356.0,77.248,77.3047,77.1841,77.2551,139356.0
2015-10-30 14:40:00,108.91,109.03,108.7,108.78,110213.0,77.2622,77.3473,77.1132,77.1699,110213.0
2015-10-30 14:50:00,108.76,108.9,108.63,108.71,108362.0,77.1557,77.2551,77.0635,77.1203,108362.0
2015-10-30 15:00:00,108.72,108.74,108.45,108.61,201650.0,77.1274,77.1416,76.9358,77.0493,201650.0
2015-10-30 15:10:00,108.62,108.77,108.46,108.69,234900.0,77.0564,77.1628,76.9429,77.1061,234900.0
2015-10-30 15:20:00,108.7,108.75,108.56,108.62,142740.0,77.1132,77.1487,77.0139,77.0564,142740.0
2015-10-30 15:30:00,108.63,108.93,108.6,108.92,166399.0,77.0635,77.2763,77.0422,77.2693,166399.0
2015-10-30 15:40:00,108.91,108.98,108.68,108.85,207460.0,77.2622,77.3118,77.099,77.2196,207460.0
2015-10-30 15:50:00,108.85,108.85,108.08,108.14,752450.0,77.2196,77.2196,76.6733,76.7159,752450.0
2015-11-02 09:30:00,108.76,109.0,108.32,108.94,277136.0,77.1557,77.326,76.8436,77.2834,277136.0
2015-11-02 09:40:00,108.92,109.13,108.5,109.07,259278.0,77.2693,77.4182,76.9713,77.3757,259278.0
2015-11-02 09:50:00,109.13,109.14,108.84,109.05,117209.0,77.4182,77.4253,77.2125,77.3615,117209.0
2015-11-02 10:00:00,109.04,109.35,108.99,109.23,183231.0,77.3544,77.5743,77.3189,77.4892,183231.0
2015-11-02 10:10:00,109.25,109.4,109.02,109.14,185443.0,77.5034,77.6098,77.3402,77.4253,185443.0
2015-11-02 10:20:00,109.13,109.27,109.06,109.19,146895.0,77.4182,77.5175,77.3686,77.4608,146895.0
2015-11-02 10:30:00,109.18,109.85,109.17,109.54,362932.0,77.4537,77.929,77.4466,77.7091,362932.0
2015-11-02 10:40:00,109.57,109.78,109.48,109.66,153640.0,77.7304,77.8794,77.6665,77.7942,153640.0
2015-11-02 10:50:00,109.65,109.8,109.64,109.79,155604.0,77.7871,77.8935,77.78,77.8864,155604.0
2015-11-02 11:00:00,109.8,109.95,109.67,109.73,219455.0,77.8935,78.0,77.8013,77.8439,219455.0
2015-11-02 11:10:00,109.73,109.85,109.7,109.77,153102.0,77.8439,77.929,77.8226,77.8723,153102.0
2015-11-02 11:20:00,109.78,109.88,109.7,109.81,194120.0,77.8794,77.9503,77.8226,77.9006,194120.0
2015-11-02 11:30:00,109.79,109.89,109.76,109.88,160947.0,77.8864,77.9574,77.8652,77.9503,160947.0
2015-11-02 11:40:00,109.89,109.96,109.68,109.72,191492.0,77.9574,78.007,77.8084,77.8368,191492.0
2015-11-02 11:50:00,109.74,109.85,109.65,109.73,94864.0,77.851,77.929,77.7871,77.8439,94864.0
2015-11-02 12:00:00,109.73,109.81,109.55,109.56,82642.0,77.8439,77.9006,77.7162,77.7233,82642.0
2015-11-02 12:10:00,109.56,109.73,109.56,109.63,135271.0,77.7233,77.8439,77.7233,77.7729,135271.0
2015-11-02 12:20:00,109.63,109.68,109.53,109.54,121868.0,77.7729,77.8084,77.702,77.7091,121868.0
2015-11-02 12:30:00,109.55,109.57,109.5,109.51,91699.0,77.7162,77.7304,77.6807,77.6878,91699.0
2015-11-02 12:40:00,109.5,109.54,109.38,109.42,131940.0,77.6807,77.7091,77.5956,77.624,131940.0
2015-11-02 12:50:00,109.45,109.49,109.34,109.38,97179.0,77.6452,77.6736,77.5672,77.5956,97179.0
2015-11-02 13:00:00,109.38,109.54,109.38,109.48,81922.0,77.5956,77.7091,77.5956,77.6665,81922.0
2015-11-02 13:10:00,109.49,109.55,109.4,109.46,84977.0,77.6736,77.7162,77.6098,77.6523,84977.0
2015-11-02 13:20:00,109.46,109.56,109.38,109.49,150710.0,77.6523,77.7233,77.5956,77.6736,150710.0
2015-11-02 13:30:00,109.5,109.56,109.5,109.54,85976.0,77.6807,77.7233,77.6807,77.7091,85976.0
2015-11-02 13:40:00,109.53,109.56,109.4,109.53,79548.0,77.702,77.7233,77.6098,77.702,79548.0
2015-11-02 13:50:00,109.52,109.53,109.41,109.5,102311.0,77.6949,77.702,77.6169,77.6807,102311.0
2015-11-02 14:00:00,109.49,109.52,109.45,109.46,141196.0,77.6736,77.6949,77.6452,77.6523,141196.0
2015-11-02 14:10:00,109.46,109.52,109.42,109.44,157750.0,77.6523,77.6949,77.624,77.6381,157750.0
2015-11-02 14:20:00,109.46,109.5,109.43,109.47,83527.0,77.6523,77.6807,77.6311,77.6594,83527.0
2015-11-02 14:30:00,109.46,109.52,109.43,109.44,158715.0,77.6523,77.6949,77.6311,77.6381,158715.0
2015-11-02 14:40:00,109.44,109.55,109.44,109.48,105880.0,77.6381,77.7162,77.6381,77.6665,105880.0
2015-11-02 14:50:00,109.47,109.73,109.44,109.7,224744.0,77.6594,77.8439,77.6381,77.8226,224744.0
2015-11-02 15:00:00,109.7,109.72,109.54,109.56,164172.0,77.8226,77.8368,77.7091,77.7233,164172.0
2015-11-02 15:10:00,109.57,109.59,109.4,109.47,157920.0,77.7304,77.7446,77.6098,77.6594,157920.0
2015-11-02 15:20:00,109.47,109.54,109.37,109.37,232488.0,77.6594,77.7091,77.5885,77.5885,232488.0
2015-11-02 15:30:00,109.38,109.46,109.28,109.4,260101.0,77.5956,77.6523,77.5246,77.6098,260101.0
2015-11-02 15:40:00,109.39,109.69,109.38,109.48,265390.0,77.6027,77.8155,77.5956,77.6665,265390.0
2015-11-02 15:50:00,109.5,109.7,109.47,109.55,664916.0,77.6807,77.8226,77.6594,77.7162,664916.0
2015-11-03 09:30:00,109.4,109.54,108.88,109.0,348296.0,77.6098,77.7091,77.2409,77.326,348296.0
2015-11-03 09:40:00,109.01,109.29,108.36,108.73,293720.0,77.3331,77.5317,76.872,77.1345,293720.0
2015-11-03 09:50:00,108.72,108.85,108.32,108.65,192841.0,77.1274,77.2196,76.8436,77.0777,192841.0
2015-11-03 10:00:00,108.67,108.99,108.65,108.8,131053.0,77.0919,77.3189,77.0777,77.1841,131053.0
2015-11-03 10:10:00,108.8,109.22,108.68,109.14,166806.0,77.1841,77.4821,77.099,77.4253,166806.0
2015-11-03 10:20:00,109.16,109.16,108.89,108.89,132786.0,77.4395,77.4395,77.248,77.248,132786.0
2015-11-03 10:30:00,108.9,109.25,108.89,109.14,133594.0,77.2551,77.5034,77.248,77.4253,133594.0
2015-11-03 10:40:00,109.13,109.15,108.9,108.94,162925.0,77.4182,77.4324,77.2551,77.2834,162925.0
2015-11-03 10:50:00,108.93,109.01,108.88,108.95,115315.0,77.2763,77.3331,77.2409,77.2905,115315.0
2015-11-03 11:00:00,108.97,109.03,108.76,108.77,159345.0,77.3047,77.3473,77.1557,77.1628,159345.0
2015-11-03 11:10:00,108.76,109.0,108.75,108.92,118136.0,77.1557,77.326,77.1487,77.2693,118136.0
2015-11-03 11:20:00,108.92,108.95,108.8,108.87,97462.0,77.2693,77.2905,77.1841,77.2338,97462.0
2015-11-03 11:30:00,108.86,109.08,108.83,109.0,226938.0,77.2267,77.3828,77.2054,77.326,226938.0
2015-11-03 11:40:00,109.01,109.16,108.97,109.08,95801.0,77.3331,77.4395,77.3047,77.3828,95801.0
2015-11-03 11:50:00,109.08,109.21,109.04,109.14,151002.0,77.3828,77.475,77.3544,77.4253,151002.0
2015-11-03 12:00:00,109.15,109.44,109.07,109.43,132564.0,77.4324,77.6381,77.3757,77.6311,132564.0
2015-11-03 12:10:00,109.43,109.49,109.33,109.4,82429.0,77.6311,77.6736,77.5601,77.6098,82429.0
2015-11-03 12:20:00,109.41,109.46,109.31,109.33,68320.0,77.6169,77.6523,77.5459,77.5601,68320.0
2015-11-03 12:30:00,109.32,109.36,109.25,109.27,42658.0,77.553,77.5814,77.5034,77.5175,42658.0
2015-11-03 12:40:00,109.27,109.27,109.08,109.13,40812.0,77.5175,77.5175,77.3828,77.4182,40812.0
2015-11-03 12:50:00,109.15,109.32,109.12,109.25,86313.0,77.4324,77.553,77.4111,77.5034,86313.0
2015-11-03 13:00:00,109.25,109.25,109.14,109.2,95609.0,77.5034,77.5034,77.4253,77.4679,95609.0
2015-11-03 13:10:00,109.2,109.28,109.12,109.21,67291.0,77.4679,77.5246,77.4111,77.475,67291.0
2015-11-03 13:20:00,109.22,109.27,109.13,109.15,69931.0,77.4821,77.5175,77.4182,77.4324,69931.0
2015-11-03 13:30:00,109.17,109.21,109.08,109.2,73078.0,77.4466,77.475,77.3828,77.4679,73078.0
2015-11-03 13:40:00,109.2,109.25,109.15,109.18,72032.0,77.4679,77.5034,77.4324,77.4537,72032.0
2015-11-03 13:50:00,109.16,109.22,109.07,109.14,79642.0,77.4395,77.4821,77.3757,77.4253,79642.0
2015-11-03 14:00:00,109.13,109.16,108.97,109.14,163792.0,77.4182,77.4395,77.3047,77.4253,163792.0
2015-11-03 14:10:00,109.15,109.34,109.1,109.17,94553.0,77.4324,77.5672,77.3969,77.4466,94553.0
2015-11-03 14:20:00,109.18,109.32,109.15,109.28,114266.0,77.4537,77.553,77.4324,77.5246,114266.0
2015-11-03 14:30:00,109.3,109.37,109.19,109.28,72798.0,77.5388,77.5885,77.4608,77.5246,72798.0
2015-11-03 14:40:00,109.26,109.3,109.12,109.24,173630.0,77.5105,77.5388,77.4111,77.4963,173630.0
2015-11-03 14:50:00,109.25,109.3,108.99,109.05,104764.0,77.5034,77.5388,77.3189,77.3615,104764.0
2015-11-03 15:00:00,109.04,109.11,108.92,109.06,139174.0,77.3544,77.404,77.2693,77.3686,139174.0
2015-11-03 15:10:00,109.05,109.14,109.0,109.05,104846.0,77.3615,77.4253,77.326,77.3615,104846.0
2015-11-03 15:20:00,109.06,109.08,108.99,109.02,197091.0,77.3686,77.3828,77.3189,77.3402,197091.0
2015-11-03 15:30:00,109.01,109.08,108.92,108.95,189637.0,77.3331,77.3828,77.2693,77.2905,189637.0
2015-11-03 15:40:00,108.96,109.02,108.91,108.96,180735.0,77.2976,77.3402,77.2622,77.2976,180735.0
2015-11-03 15:50:00,108.96,109.17,108.93,109.1,368878.0,77.2976,77.4466,77.2763,77.3969,368878.0
2015-11-04 09:30:00,109.6,109.73,109.27,109.28,356731.0,77.7517,77.8439,77.5175,77.5246,356731.0
2015-11-04 09:40:00,109.28,109.43,107.3,108.0,815668.0,77.5246,77.6311,76.12,76.6166,815668.0
2015-11-04 09:50:00,108.0,109.1,107.72,108.45,648613.0,76.6166,77.3969,76.418,76.9358,648613.0
2015-11-04 10:00:00,108.49,108.59,108.11,108.51,198768.0,76.9642,77.0351,76.6946,76.9784,198768.0
2015-11-04 10:10:00,108.48,108.88,108.31,108.8,190488.0,76.9571,77.2409,76.8365,77.1841,190488.0
2015-11-04 10:20:00,108.76,109.03,108.62,108.98,227476.0,77.1557,77.3473,77.0564,77.3118,227476.0
2015-11-04 10:30:00,109.02,109.02,108.72,108.87,144352.0,77.3402,77.3402,77.1274,77.2338,144352.0
2015-11-04 10:40:00,108.87,108.93,108.47,108.7,72158.0,77.2338,77.2763,76.95,77.1132,72158.0
2015-11-04 10:50:00,108.72,108.79,108.28,108.31,121722.0,77.1274,77.177,76.8152,76.8365,121722.0
2015-11-04 11:00:00,108.28,108.39,108.02,108.03,165182.0,76.8152,76.8933,76.6308,76.6379,165182.0
2015-11-04 11:10:00,108.03,108.17,107.9,107.97,228879.0,76.6379,76.7372,76.5457,76.5953,228879.0
2015-11-04 11:20:00,107.96,108.0,107.78,107.88,150302.0,76.5882,76.6166,76.4605,76.5315,150302.0
2015-11-04 11:30:00,107.9,108.02,107.83,107.93,115906.0,76.5457,76.6308,76.496,76.5669,115906.0
2015-11-04 11:40:00,107.93,108.12,107.91,108.11,88437.0,76.5669,76.7017,76.5527,76.6946,88437.0
2015-11-04 11:50:00,108.11,108.28,108.04,108.12,107799.0,76.6946,76.8152,76.645,76.7017,107799.0
2015-11-04 12:00:00,108.11,108.33,108.0,108.17,100045.0,76.6946,76.8507,76.6166,76.7372,100045.0
2015-11-04 12:10:00,108.19,108.26,108.02,108.07,105509.0,76.7514,76.801,76.6308,76.6663,105509.0
2015-11-04 12:20:00,108.08,108.25,108.03,108.09,75528.0,76.6733,76.7939,76.6379,76.6804,75528.0
2015-11-04 12:30:00,108.1,108.18,107.94,108.0,98201.0,76.6875,76.7443,76.574,76.6166,98201.0
2015-11-04 12:40:00,107.97,108.11,107.91,107.99,74487.0,76.5953,76.6946,76.5527,76.6095,74487.0
2015-11-04 12:50:00,107.99,108.11,107.96,108.06,60617.0,76.6095,76.6946,76.5882,76.6592,60617.0
2015-11-04 13:00:00,108.07,108.2,107.82,107.85,82075.0,76.6663,76.7585,76.4889,76.5102,82075.0
2015-11-04 13:10:00,107.86,108.02,107.84,107.92,44354.0,76.5173,76.6308,76.5031,76.5598,44354.0
2015-11-04 13:20:00,107.92,108.07,107.89,108.05,72419.0,76.5598,76.6663,76.5386,76.6521,72419.0
2015-11-04 13:30:00,108.06,108.21,108.04,108.19,53251.0,76.6592,76.7656,76.645,76.7514,53251.0
2015-11-04 13:40:00,108.19,108.2,108.11,108.17,52847.0,76.7514,76.7585,76.6946,76.7372,52847.0
2015-11-04 13:50:00,108.17,108.34,108.15,108.32,85991.0,76.7372,76.8578,76.723,76.8436,85991.0
2015-11-04 14:00:00,108.34,108.63,108.29,108.63,95021.0,76.8578,77.0635,76.8223,77.0635,95021.0
2015-11-04 14:10:00,108.64,108.73,108.59,108.71,81610.0,77.0706,77.1345,77.0351,77.1203,81610.0
2015-11-04 14:20:00,108.74,108.84,108.71,108.84,65729.0,77.1416,77.2125,77.1203,77.2125,65729.0
2015-11-04 14:30:00,108.85,109.01,108.84,108.94,201050.0,77.2196,77.3331,77.2125,77.2834,201050.0
2015-11-04 14:40:00,108.95,109.02,108.85,108.93,79086.0,77.2905,77.3402,77.2196,77.2763,79086.0
2015-11-04 14:50:00,108.91,108.93,108.67,108.79,99192.0,77.2622,77.2763,77.0919,77.177,99192.0
2015-11-04 15:00:00,108.8,108.83,108.59,108.7,80427.0,77.1841,77.2054,77.0351,77.1132,80427.0
2015-11-04 15:10:00,108.7,108.83,108.62,108.79,103282.0,77.1132,77.2054,77.0564,77.177,103282.0
2015-11-04 15:20:00,108.79,109.03,108.79,108.9,129277.0,77.177,77.3473,77.177,77.2551,129277.0
2015-11-04 15:30:00,108.9,109.0,108.85,108.88,103767.0,77.2551,77.326,77.2196,77.2409,103767.0
2015-11-04 15:40:00,108.87,108.97,108.8,108.83,142624.0,77.2338,77.3047,77.1841,77.2054,142624.0
2015-11-04 15:50:00,108.82,108.98,108.79,108.98,250246.0,77.1983,77.3118,77.177,77.3118,250246.0
2015-11-05 09:30:00,108.34,108.39,107.57,107.76,486617.0,76.8578,76.8933,76.3115,76.4463,486617.0
2015-11-05 09:40:00,107.72,107.9,107.39,107.5,339745.0,76.418,76.5457,76.1839,76.2619,339745.0
2015-11-05 09:50:00,107.51,107.54,106.86,107.22,476530.0,76.269,76.2903,75.8079,76.0633,476530.0
2015-11-05 10:00:00,107.22,107.55,107.22,107.25,289522.0,76.0633,76.2974,76.0633,76.0845,289522.0
2015-11-05 10:10:00,107.26,107.27,106.05,106.12,578997.0,76.0916,76.0987,75.2332,75.2829,578997.0
2015-11-05 10:20:00,106.12,106.68,106.09,106.28,327429.0,75.2829,75.6802,75.2616,75.3964,327429.0
2015-11-05 10:30:00,106.26,106.46,106.09,106.22,315649.0,75.3822,75.5241,75.2616,75.3538,315649.0
2015-11-05 10:40:00,106.22,106.43,106.08,106.3,195351.0,75.3538,75.5028,75.2545,75.4106,195351.0
2015-11-05 10:50:00,106.3,106.63,106.27,106.59,143405.0,75.4106,75.6447,75.3893,75.6163,143405.0
2015-11-05 11:00:00,106.59,106.74,106.51,106.51,121388.0,75.6163,75.7227,75.5596,75.5596,121388.0
2015-11-05 11:10:00,106.52,106.65,106.43,106.63,143519.0,75.5667,75.6589,75.5028,75.6447,143519.0
2015-11-05 11:20:00,106.66,106.93,106.65,106.85,157118.0,75.666,75.8575,75.6589,75.8008,157118.0
2015-11-05 11:30:00,106.86,106.92,106.69,106.71,111743.0,75.8079,75.8504,75.6873,75.7015,111743.0
2015-11-05 11:40:00,106.71,106.98,106.6,106.97,219953.0,75.7015,75.893,75.6234,75.8859,219953.0
2015-11-05 11:50:00,106.94,107.33,106.93,107.23,153534.0,75.8646,76.1413,75.8575,76.0703,153534.0
2015-11-05 12:00:00,107.21,107.45,107.14,107.3,152046.0,76.0562,76.2264,76.0065,76.12,152046.0
2015-11-05 12:10:00,107.31,107.33,107.03,107.06,132294.0,76.1271,76.1413,75.9285,75.9497,132294.0
2015-11-05 12:20:00,107.05,107.25,106.9,107.18,90688.0,75.9427,76.0845,75.8362,76.0349,90688.0
2015-11-05 12:30:00,107.17,107.3,106.95,107.08,70816.0,76.0278,76.12,75.8717,75.9639,70816.0
2015-11-05 12:40:00,107.1,107.3,107.02,107.26,151307.0,75.9781,76.12,75.9214,76.0916,151307.0
2015-11-05 12:50:00,107.26,107.76,107.18,107.72,114810.0,76.0916,76.4463,76.0349,76.418,114810.0
2015-11-05 13:00:00,107.71,107.79,107.56,107.71,194677.0,76.4109,76.4676,76.3045,76.4109,194677.0
2015-11-05 13:10:00,107.71,107.78,107.5,107.74,133716.0,76.4109,76.4605,76.2619,76.4321,133716.0
2015-11-05 13:20:00,107.72,107.76,107.5,107.58,96727.0,76.418,76.4463,76.2619,76.3186,96727.0
2015-11-05 13:30:00,107.59,107.69,107.46,107.48,79606.0,76.3257,76.3967,76.2335,76.2477,79606.0
2015-11-05 13:40:00,107.5,107.55,107.24,107.34,86554.0,76.2619,76.2974,76.0774,76.1484,86554.0
2015-11-05 13:50:00,107.34,107.63,107.28,107.63,129138.0,76.1484,76.3541,76.1058,76.3541,129138.0
2015-11-05 14:00:00,107.63,107.77,107.63,107.71,106366.0,76.3541,76.4534,76.3541,76.4109,106366.0
2015-11-05 14:10:00,107.71,107.76,107.6,107.6,106545.0,76.4109,76.4463,76.3328,76.3328,106545.0
2015-11-05 14:20:00,107.6,107.63,107.41,107.57,107859.0,76.3328,76.3541,76.198,76.3115,107859.0
2015-11-05 14:30:00,107.55,107.57,107.32,107.4,140659.0,76.2974,76.3115,76.1342,76.1909,140659.0
2015-11-05 14:40:00,107.41,107.62,107.41,107.52,106156.0,76.198,76.347,76.198,76.2761,106156.0
2015-11-05 14:50:00,107.52,107.68,107.5,107.65,126781.0,76.2761,76.3896,76.2619,76.3683,126781.0
2015-11-05 15:00:00,107.65,107.7,107.42,107.65,217872.0,76.3683,76.4038,76.2051,76.3683,217872.0
2015-11-05 15:10:00,107.66,107.88,107.64,107.81,245124.0,76.3754,76.5315,76.3612,76.4818,245124.0
2015-11-05 15:20:00,107.82,107.9,107.64,107.86,195037.0,76.4889,76.5457,76.3612,76.5173,195037.0
2015-11-05 15:30:00,107.87,107.96,107.77,107.91,242801.0,76.5244,76.5882,76.4534,76.5527,242801.0
2015-11-05 15:40:00,107.91,108.0,107.7,107.83,326252.0,76.5527,76.6166,76.4038,76.496,326252.0
2015-11-05 15:50:00,107.84,107.99,107.8,107.8,383772.0,76.5031,76.6095,76.4747,76.4747,383772.0
2015-11-06 09:30:00,107.0,107.48,107.0,107.18,400298.0,75.9072,76.2477,75.9072,76.0349,400298.0
2015-11-06 09:40:00,107.17,107.55,107.12,107.25,267842.0,76.0278,76.2974,75.9923,76.0845,267842.0
2015-11-06 09:50:00,107.26,107.32,106.71,106.84,278597.0,76.0916,76.1342,75.7015,75.7937,278597.0
2015-11-06 10:00:00,106.87,106.91,106.56,106.61,309071.0,75.815,75.8433,75.595,75.6305,309071.0
2015-11-06 10:10:00,106.59,106.79,106.36,106.75,411466.0,75.6163,75.7582,75.4532,75.7298,411466.0
2015-11-06 10:20:00,106.76,106.77,106.42,106.67,318602.0,75.7369,75.744,75.4957,75.6731,318602.0
2015-11-06 10:30:00,106.66,107.13,106.52,107.05,276258.0,75.666,75.9994,75.5667,75.9427,276258.0
2015-11-06 10:40:00,107.02,107.63,107.02,107.47,220715.0,75.9214,76.3541,75.9214,76.2406,220715.0
2015-11-06 10:50:00,107.5,107.66,107.34,107.63,243557.0,76.2619,76.3754,76.1484,76.3541,243557.0
2015-11-06 11:00:00,107.65,107.71,107.55,107.61,176370.0,76.3683,76.4109,76.2974,76.3399,176370.0
2015-11-06 11:10:00,107.62,107.67,107.38,107.41,199180.0,76.347,76.3825,76.1768,76.198,199180.0
2015-11-06 11:20:00,107.38,107.41,107.02,107.14,170051.0,76.1768,76.198,75.9214,76.0065,170051.0
2015-11-06 11:30:00,107.12,107.29,107.07,107.21,129963.0,75.9923,76.1129,75.9568,76.0562,129963.0
2015-11-06 11:40:00,107.19,107.49,107.1,107.49,103731.0,76.042,76.2548,75.9781,76.2548,103731.0
2015-11-06 11:50:00,107.49,107.64,107.45,107.56,102555.0,76.2548,76.3612,76.2264,76.3045,102555.0
2015-11-06 12:00:00,107.55,107.77,107.52,107.65,102071.0,76.2974,76.4534,76.2761,76.3683,102071.0
2015-11-06 12:10:00,107.65,107.8,107.55,107.57,97973.0,76.3683,76.4747,76.2974,76.3115,97973.0
2015-11-06 12:20:00,107.59,107.6,107.18,107.34,145827.0,76.3257,76.3328,76.0349,76.1484,145827.0
2015-11-06 12:30:00,107.34,107.49,107.3,107.35,90680.0,76.1484,76.2548,76.12,76.1555,90680.0
2015-11-06 12:40:00,107.33,107.69,107.32,107.64,73772.0,76.1413,76.3967,76.1342,76.3612,73772.0
2015-11-06 12:50:00,107.66,107.7,107.46,107.47,67588.0,76.3754,76.4038,76.2335,76.2406,67588.0
2015-11-06 13:00:00,107.47,107.63,107.4,107.51,49246.0,76.2406,76.3541,76.1909,76.269,49246.0
2015-11-06 13:10:00,107.5,107.59,107.46,107.54,50081.0,76.2619,76.3257,76.2335,76.2903,50081.0
2015-11-06 13:20:00,107.55,107.67,107.37,107.39,54396.0,76.2974,76.3825,76.1697,76.1839,54396.0
2015-11-06 13:30:00,107.37,107.49,107.26,107.45,97044.0,76.1697,76.2548,76.0916,76.2264,97044.0
2015-11-06 13:40:00,107.42,107.77,107.4,107.77,81694.0,76.2051,76.4534,76.1909,76.4534,81694.0
2015-11-06 13:50:00,107.78,108.11,107.78,107.9,192821.0,76.4605,76.6946,76.4605,76.5457,192821.0
2015-11-06 14:00:00,107.93,108.22,107.86,107.93,220814.0,76.5669,76.7727,76.5173,76.5669,220814.0
2015-11-06 14:10:00,107.92,107.96,107.75,107.82,118531.0,76.5598,76.5882,76.4392,76.4889,118531.0
2015-11-06 14:20:00,107.84,108.02,107.8,107.94,107248.0,76.5031,76.6308,76.4747,76.574,107248.0
2015-11-06 14:30:00,107.94,108.0,107.63,107.8,123055.0,76.574,76.6166,76.3541,76.4747,123055.0
2015-11-06 14:40:00,107.8,107.95,107.73,107.93,96809.0,76.4747,76.5811,76.4251,76.5669,96809.0
2015-11-06 14:50:00,107.94,108.19,107.91,108.14,163173.0,76.574,76.7514,76.5527,76.7159,163173.0
2015-11-06 15:00:00,108.14,108.19,108.09,108.12,180311.0,76.7159,76.7514,76.6804,76.7017,180311.0
2015-11-06 15:10:00,108.1,108.17,108.09,108.14,216654.0,76.6875,76.7372,76.6804,76.7159,216654.0
2015-11-06 15:20:00,108.14,108.3,108.12,108.22,393479.0,76.7159,76.8294,76.7017,76.7727,393479.0
2015-11-06 15:30:00,108.22,108.25,108.01,108.03,215293.0,76.7727,76.7939,76.6237,76.6379,215293.0
2015-11-06 15:40:00,108.03,108.19,107.99,108.0,200431.0,76.6379,76.7514,76.6095,76.6166,200431.0
2015-11-06 15:50:00,108.02,108.33,107.99,108.33,506454.0,76.6308,76.8507,76.6095,76.8507,506454.0
2015-11-09 09:30:00,108.0,108.3,107.37,108.23,318717.0,76.6166,76.8294,76.1697,76.7798,318717.0
2015-11-09 09:40:00,108.25,108.53,108.05,108.13,275215.0,76.7939,76.9926,76.6521,76.7088,275215.0
2015-11-09 09:50:00,108.1,108.1,107.79,107.8,292429.0,76.6875,76.6875,76.4676,76.4747,292429.0
2015-11-09 10:00:00,107.77,107.88,107.28,107.44,366887.0,76.4534,76.5315,76.1058,76.2193,366887.0
2015-11-09 10:10:00,107.43,107.6,107.1,107.55,268564.0,76.2122,76.3328,75.9781,76.2974,268564.0
2015-11-09 10:20:00,107.55,107.87,107.47,107.8,219753.0,76.2974,76.5244,76.2406,76.4747,219753.0
2015-11-09 10:30:00,107.8,107.97,107.65,107.88,203959.0,76.4747,76.5953,76.3683,76.5315,203959.0
2015-11-09 10:40:00,107.86,108.1,107.8,108.03,148800.0,76.5173,76.6875,76.4747,76.6379,148800.0
2015-11-09 10:50:00,108.03,108.1,107.94,108.0,93888.0,76.6379,76.6875,76.574,76.6166,93888.0
2015-11-09 11:00:00,108.0,108.03,107.5,107.54,108145.0,76.6166,76.6379,76.2619,76.2903,108145.0
2015-11-09 11:10:00,107.52,107.58,107.28,107.47,136220.0,76.2761,76.3186,76.1058,76.2406,136220.0
2015-11-09 11:20:00,107.45,107.45,107.08,107.16,152033.0,76.2264,76.2264,75.9639,76.0207,152033.0
2015-11-09 11:30:00,107.16,107.38,107.13,107.36,110561.0,76.0207,76.1768,75.9994,76.1626,110561.0
2015-11-09 11:40:00,107.35,107.38,107.24,107.32,102084.0,76.1555,76.1768,76.0774,76.1342,102084.0
2015-11-09 11:50:00,107.29,107.32,107.16,107.26,113437.0,76.1129,76.1342,76.0207,76.0916,113437.0
2015-11-09 12:00:00,107.24,107.43,107.17,107.4,93126.0,76.0774,76.2122,76.0278,76.1909,93126.0
2015-11-09 12:10:00,107.4,107.48,107.33,107.45,106692.0,76.1909,76.2477,76.1413,76.2264,106692.0
2015-11-09 12:20:00,107.46,107.65,107.29,107.56,188875.0,76.2335,76.3683,76.1129,76.3045,188875.0
2015-11-09 12:30:00,107.55,107.68,107.45,107.52,124766.0,76.2974,76.3896,76.2264,76.2761,124766.0
2015-11-09 12:40:00,107.51,107.56,107.29,107.29,116383.0,76.269,76.3045,76.1129,76.1129,116383.0
2015-11-09 12:50:00,107.3,107.31,107.21,107.25,158105.0,76.12,76.1271,76.0562,76.0845,158105.0
2015-11-09 13:00:00,107.25,107.32,107.13,107.18,145675.0,76.0845,76.1342,75.9994,76.0349,145675.0
2015-11-09 13:10:00,107.19,107.36,107.17,107.33,100031.0,76.042,76.1626,76.0278,76.1413,100031.0
2015-11-09 13:20:00,107.33,107.45,107.32,107.37,60372.0,76.1413,76.2264,76.1342,76.1697,60372.0
2015-11-09 13:30:00,107.38,107.63,107.34,107.63,90499.0,76.1768,76.3541,76.1484,76.3541,90499.0
2015-11-09 13:40:00,107.6,107.73,107.53,107.54,100433.0,76.3328,76.4251,76.2832,76.2903,100433.0
2015-11-09 13:50:00,107.51,107.51,107.28,107.43,112059.0,76.269,76.269,76.1058,76.2122,112059.0
2015-11-09 14:00:00,107.43,107.59,107.33,107.52,94796.0,76.2122,76.3257,76.1413,76.2761,94796.0
2015-11-09 14:10:00,107.51,107.72,107.45,107.7,147567.0,76.269,76.418,76.2264,76.4038,147567.0
2015-11-09 14:20:00,107.71,107.81,107.61,107.62,85122.0,76.4109,76.4818,76.3399,76.347,85122.0
2015-11-09 14:30:00,107.65,107.78,107.59,107.72,167461.0,76.3683,76.4605,76.3257,76.418,167461.0
2015-11-09 14:40:00,107.7,107.87,107.68,107.82,155902.0,76.4038,76.5244,76.3896,76.4889,155902.0
2015-11-09 14:50:00,107.82,108.0,107.81,107.95,107127.0,76.4889,76.6166,76.4818,76.5811,107127.0
2015-11-09 15:00:00,107.96,107.98,107.81,107.97,135297.0,76.5882,76.6024,76.4818,76.5953,135297.0
2015-11-09 15:10:00,107.97,108.08,107.88,107.95,184507.0,76.5953,76.6733,76.5315,76.5811,184507.0
2015-11-09 15:20:00,107.96,108.1,107.89,108.07,115315.0,76.5882,76.6875,76.5386,76.6663,115315.0
2015-11-09 15:30:00,108.07,108.3,108.04,108.26,263551.0,76.6663,76.8294,76.645,76.801,263551.0
2015-11-09 15:40:00,108.26,108.3,108.08,108.27,172442.0,76.801,76.8294,76.6733,76.8081,172442.0
2015-11-09 15:50:00,108.27,108.38,108.1,108.11,503991.0,76.8081,76.8862,76.6875,76.6946,503991.0
2015-11-10 09:30:00,108.1,108.97,107.94,108.9,399842.0,76.6875,77.3047,76.574,77.2551,399842.0
2015-11-10 09:40:00,108.93,109.03,108.29,108.88,271695.0,77.2763,77.3473,76.8223,77.2409,271695.0
2015-11-10 09:50:00,108.9,109.05,108.75,108.77,278399.0,77.2551,77.3615,77.1487,77.1628,278399.0
2015-11-10 10:00:00,108.76,108.99,108.76,108.97,144975.0,77.1557,77.3189,77.1557,77.3047,144975.0
2015-11-10 10:10:00,108.94,109.0,108.79,108.81,203936.0,77.2834,77.326,77.177,77.1912,203936.0
2015-11-10 10:20:00,108.81,109.0,108.58,108.94,249524.0,77.1912,77.326,77.0281,77.2834,249524.0
2015-11-10 10:30:00,108.94,109.04,108.87,108.93,172869.0,77.2834,77.3544,77.2338,77.2763,172869.0
2015-11-10 10:40:00,108.96,109.01,108.89,109.0,178533.0,77.2976,77.3331,77.248,77.326,178533.0
2015-11-10 10:50:00,109.0,109.0,108.81,108.94,183370.0,77.326,77.326,77.1912,77.2834,183370.0
2015-11-10 11:00:00,108.95,109.01,108.76,108.78,180729.0,77.2905,77.3331,77.1557,77.1699,180729.0
2015-11-10 11:10:00,108.79,108.9,108.67,108.8,143437.0,77.177,77.2551,77.0919,77.1841,143437.0
2015-11-10 11:20:00,108.79,108.94,108.76,108.91,105003.0,77.177,77.2834,77.1557,77.2622,105003.0
2015-11-10 11:30:00,108.9,108.92,108.82,108.87,77512.0,77.2551,77.2693,77.1983,77.2338,77512.0
2015-11-10 11:40:00,108.86,109.0,108.86,108.93,114088.0,77.2267,77.326,77.2267,77.2763,114088.0
2015-11-10 11:50:00,108.93,109.01,108.91,108.98,104961.0,77.2763,77.3331,77.2622,77.3118,104961.0
2015-11-10 12:00:00,108.96,109.07,108.9,108.93,559761.0,77.2976,77.3757,77.2551,77.2763,559761.0
2015-11-10 12:10:00,108.94,109.26,108.93,109.23,162822.0,77.2834,77.5105,77.2763,77.4892,162822.0
2015-11-10 12:20:00,109.22,109.37,109.21,109.3,142572.0,77.4821,77.5885,77.475,77.5388,142572.0
2015-11-10 12:30:00,109.3,109.37,109.21,109.26,157768.0,77.5388,77.5885,77.475,77.5105,157768.0
2015-11-10 12:40:00,109.23,109.27,108.82,108.83,116924.0,77.4892,77.5175,77.1983,77.2054,116924.0
2015-11-10 12:50:00,108.84,108.93,108.81,108.83,102309.0,77.2125,77.2763,77.1912,77.2054,102309.0
2015-11-10 13:00:00,108.83,108.89,108.6,108.64,153485.0,77.2054,77.248,77.0422,77.0706,153485.0
2015-11-10 13:10:00,108.67,108.71,108.55,108.56,65303.0,77.0919,77.1203,77.0068,77.0139,65303.0
2015-11-10 13:20:00,108.56,108.61,108.4,108.5,97607.0,77.0139,77.0493,76.9004,76.9713,97607.0
2015-11-10 13:30:00,108.51,108.67,108.45,108.66,85456.0,76.9784,77.0919,76.9358,77.0848,85456.0
2015-11-10 13:40:00,108.66,109.16,108.66,109.02,154146.0,77.0848,77.4395,77.0848,77.3402,154146.0
2015-11-10 13:50:00,109.03,109.14,109.02,109.06,143226.0,77.3473,77.4253,77.3402,77.3686,143226.0
2015-11-10 14:00:00,109.05,109.16,109.04,109.07,122882.0,77.3615,77.4395,77.3544,77.3757,122882.0
2015-11-10 14:10:00,109.06,109.12,109.03,109.04,70523.0,77.3686,77.4111,77.3473,77.3544,70523.0
2015-11-10 14:20:00,109.03,109.11,108.79,108.9,162375.0,77.3473,77.404,77.177,77.2551,162375.0
2015-11-10 14:30:00,108.91,109.01,108.9,108.98,138227.0,77.2622,77.3331,77.2551,77.3118,138227.0
2015-11-10 14:40:00,108.99,109.2,108.97,109.09,242055.0,77.3189,77.4679,77.3047,77.3899,242055.0
2015-11-10 14:50:00,109.1,109.15,109.0,109.02,173921.0,77.3969,77.4324,77.326,77.3402,173921.0
2015-11-10 15:00:00,109.02,109.05,108.97,109.0,160465.0,77.3402,77.3615,77.3047,77.326,160465.0
2015-11-10 15:10:00,108.99,109.02,108.95,108.95,141760.0,77.3189,77.3402,77.2905,77.2905,141760.0
2015-11-10 15:20:00,108.96,109.01,108.88,108.99,159216.0,77.2976,77.3331,77.2409,77.3189,159216.0
2015-11-10 15:30:00,108.99,109.01,108.89,108.91,154687.0,77.3189,77.3331,77.248,77.2622,154687.0
2015-11-10 15:40:00,108.9,109.05,108.88,108.94,262900.0,77.2551,77.3615,77.2409,77.2834,262900.0
2015-11-10 15:50:00,108.94,108.96,108.6,108.86,648904.0,77.2834,77.2976,77.0422,77.2267,648904.0
2015-11-11 09:30:00,108.91,109.23,108.9,108.93,293625.0,77.2622,77.4892,77.2551,77.2763,293625.0
2015-11-11 09:40:00,108.92,109.05,108.9,108.99,171404.0,77.2693,77.3615,77.2551,77.3189,171404.0
2015-11-11 09:50:00,108.99,109.16,108.96,109.1,289769.0,77.3189,77.4395,77.2976,77.3969,289769.0
2015-11-11 10:00:00,109.11,109.13,108.8,108.92,134760.0,77.404,77.4182,77.1841,77.2693,134760.0
2015-11-11 10:10:00,108.93,108.93,108.45,108.53,194725.0,77.2763,77.2763,76.9358,76.9926,194725.0
2015-11-11 10:20:00,108.51,108.69,108.34,108.51,91867.0,76.9784,77.1061,76.8578,76.9784,91867.0
2015-11-11 10:30:00,108.56,108.74,108.44,108.51,193711.0,77.0139,77.1416,76.9287,76.9784,193711.0
2015-11-11 10:40:00,108.47,108.49,108.09,108.17,139228.0,76.95,76.9642,76.6804,76.7372,139228.0
2015-11-11 10:50:00,108.17,108.31,108.05,108.31,126413.0,76.7372,76.8365,76.6521,76.8365,126413.0
2015-11-11 11:00:00,108.3,108.46,108.19,108.45,94539.0,76.8294,76.9429,76.7514,76.9358,94539.0
2015-11-11 11:10:00,108.46,108.71,108.44,108.6,147651.0,76.9429,77.1203,76.9287,77.0422,147651.0
2015-11-11 11:20:00,108.61,108.67,108.37,108.41,119725.0,77.0493,77.0919,76.8791,76.9075,119725.0
2015-11-11 11:30:00,108.43,108.68,108.43,108.61,55267.0,76.9216,77.099,76.9216,77.0493,55267.0
2015-11-11 11:40:00,108.62,108.66,108.53,108.59,51573.0,77.0564,77.0848,76.9926,77.0351,51573.0
2015-11-11 11:50:00,108.61,108.7,108.53,108.69,47692.0,77.0493,77.1132,76.9926,77.1061,47692.0
2015-11-11 12:00:00,108.67,108.7,108.55,108.64,50679.0,77.0919,77.1132,77.0068,77.0706,50679.0
2015-11-11 12:10:00,108.64,108.8,108.59,108.7,105620.0,77.0706,77.1841,77.0351,77.1132,105620.0
2015-11-11 12:20:00,108.7,109.03,108.69,108.91,209938.0,77.1132,77.3473,77.1061,77.2622,209938.0
2015-11-11 12:30:00,108.92,109.15,108.92,108.93,118254.0,77.2693,77.4324,77.2693,77.2763,118254.0
2015-11-11 12:40:00,108.93,108.97,108.84,108.85,55897.0,77.2763,77.3047,77.2125,77.2196,55897.0
2015-11-11 12:50:00,108.84,108.85,108.69,108.73,60580.0,77.2125,77.2196,77.1061,77.1345,60580.0
2015-11-11 13:00:00,108.71,108.75,108.55,108.59,88735.0,77.1203,77.1487,77.0068,77.0351,88735.0
2015-11-11 13:10:00,108.59,108.71,108.56,108.66,54661.0,77.0351,77.1203,77.0139,77.0848,54661.0
2015-11-11 13:20:00,108.68,108.68,108.31,108.44,64773.0,77.099,77.099,76.8365,76.9287,64773.0
2015-11-11 13:30:00,108.41,108.55,108.36,108.39,48361.0,76.9075,77.0068,76.872,76.8933,48361.0
2015-11-11 13:40:00,108.38,108.43,108.31,108.36,58543.0,76.8862,76.9216,76.8365,76.872,58543.0
2015-11-11 13:50:00,108.37,108.43,108.27,108.4,90628.0,76.8791,76.9216,76.8081,76.9004,90628.0
2015-11-11 14:00:00,108.37,108.43,108.2,108.25,84496.0,76.8791,76.9216,76.7585,76.7939,84496.0
2015-11-11 14:10:00,108.26,108.3,108.15,108.27,71500.0,76.801,76.8294,76.723,76.8081,71500.0
2015-11-11 14:20:00,108.25,108.46,108.23,108.43,97275.0,76.7939,76.9429,76.7798,76.9216,97275.0
2015-11-11 14:30:00,108.45,108.46,108.25,108.26,81468.0,76.9358,76.9429,76.7939,76.801,81468.0
2015-11-11 14:40:00,108.25,108.28,108.01,108.03,97998.0,76.7939,76.8152,76.6237,76.6379,97998.0
2015-11-11 14:50:00,108.03,108.12,107.7,107.72,148920.0,76.6379,76.7017,76.4038,76.418,148920.0
2015-11-11 15:00:00,107.73,107.89,107.6,107.71,142361.0,76.4251,76.5386,76.3328,76.4109,142361.0
2015-11-11 15:10:00,107.71,107.88,107.67,107.7,126132.0,76.4109,76.5315,76.3825,76.4038,126132.0
2015-11-11 15:20:00,107.7,107.78,107.64,107.75,103733.0,76.4038,76.4605,76.3612,76.4392,103733.0
2015-11-11 15:30:00,107.75,107.84,107.55,107.65,137522.0,76.4392,76.5031,76.2974,76.3683,137522.0
2015-11-11 15:40:00,107.63,107.65,107.48,107.48,168985.0,76.3541,76.3683,76.2477,76.2477,168985.0
2015-11-11 15:50:00,107.49,107.65,107.03,107.17,689151.0,76.2548,76.3683,75.9285,76.0278,689151.0
2015-11-12 09:30:00,106.94,107.1,106.46,106.77,372258.0,75.8646,75.9781,75.5241,75.744,372258.0
2015-11-12 09:40:00,106.77,106.91,106.64,106.67,178761.0,75.744,75.8433,75.6518,75.6731,178761.0
2015-11-12 09:50:00,106.66,106.83,106.31,106.36,241074.0,75.666,75.7866,75.4177,75.4532,241074.0
2015-11-12 10:00:00,106.35,106.35,105.83,106.09,302484.0,75.4461,75.4461,75.0772,75.2616,302484.0
2015-11-12 10:10:00,106.11,106.67,106.07,106.64,240774.0,75.2758,75.6731,75.2474,75.6518,240774.0
2015-11-12 10:20:00,106.62,106.62,106.05,106.06,105118.0,75.6376,75.6376,75.2332,75.2403,105118.0
2015-11-12 10:30:00,106.05,106.36,105.96,106.32,196118.0,75.2332,75.4532,75.1694,75.4248,196118.0
2015-11-12 10:40:00,106.37,106.43,106.23,106.25,118221.0,75.4603,75.5028,75.3609,75.3751,118221.0
2015-11-12 10:50:00,106.28,106.39,106.03,106.32,121880.0,75.3964,75.4744,75.2191,75.4248,121880.0
2015-11-12 11:00:00,106.3,106.36,106.11,106.21,110458.0,75.4106,75.4532,75.2758,75.3467,110458.0
2015-11-12 11:10:00,106.2,106.2,105.89,106.0,158650.0,75.3397,75.3397,75.1197,75.1978,158650.0
2015-11-12 11:20:00,106.02,106.05,105.86,105.88,147622.0,75.212,75.2332,75.0985,75.1126,147622.0
2015-11-12 11:30:00,105.86,105.98,105.75,105.81,131177.0,75.0985,75.1836,75.0204,75.063,131177.0
2015-11-12 11:40:00,105.83,106.1,105.8,106.03,106695.0,75.0772,75.2687,75.0559,75.2191,106695.0
2015-11-12 11:50:00,106.03,106.09,105.89,105.98,105065.0,75.2191,75.2616,75.1197,75.1836,105065.0
2015-11-12 12:00:00,106.0,106.08,105.93,105.93,68227.0,75.1978,75.2545,75.1481,75.1481,68227.0
2015-11-12 12:10:00,105.95,105.99,105.5,105.56,223366.0,75.1623,75.1907,74.8431,74.8856,223366.0
2015-11-12 12:20:00,105.54,105.75,105.52,105.72,98761.0,74.8714,75.0204,74.8573,74.9991,98761.0
2015-11-12 12:30:00,105.72,105.81,105.63,105.7,75034.0,74.9991,75.063,74.9353,74.9849,75034.0
2015-11-12 12:40:00,105.72,105.86,105.68,105.86,77856.0,74.9991,75.0985,74.9708,75.0985,77856.0
2015-11-12 12:50:00,105.85,106.0,105.76,105.82,112446.0,75.0914,75.1978,75.0275,75.0701,112446.0
2015-11-12 13:00:00,105.83,105.86,105.76,105.81,78853.0,75.0772,75.0985,75.0275,75.063,78853.0
2015-11-12 13:10:00,105.8,106.07,105.78,106.06,67808.0,75.0559,75.2474,75.0417,75.2403,67808.0
2015-11-12 13:20:00,106.05,106.07,105.73,105.76,78647.0,75.2332,75.2474,75.0062,75.0275,78647.0
2015-11-12 13:30:00,105.76,105.82,105.65,105.77,85401.0,75.0275,75.0701,74.9495,75.0346,85401.0
2015-11-12 13:40:00,105.75,105.78,105.39,105.44,116156.0,75.0204,75.0417,74.765,74.8005,116156.0
2015-11-12 13:50:00,105.44,105.5,105.33,105.45,117863.0,74.8005,74.8431,74.7225,74.8076,117863.0
2015-11-12 14:00:00,105.48,105.5,105.36,105.45,138769.0,74.8289,74.8431,74.7437,74.8076,138769.0
2015-11-12 14:10:00,105.45,105.54,105.38,105.52,97242.0,74.8076,74.8714,74.7579,74.8573,97242.0
2015-11-12 14:20:00,105.52,105.66,105.45,105.49,155595.0,74.8573,74.9566,74.8076,74.836,155595.0
2015-11-12 14:30:00,105.51,105.55,105.4,105.42,125607.0,74.8502,74.8785,74.7721,74.7863,125607.0
2015-11-12 14:40:00,105.41,105.42,105.03,105.05,225543.0,74.7792,74.7863,74.5096,74.5238,225543.0
2015-11-12 14:50:00,105.03,105.03,104.64,104.96,321258.0,74.5096,74.5096,74.233,74.46,321258.0
2015-11-12 15:00:00,104.96,105.11,104.91,104.93,133187.0,74.46,74.5664,74.4245,74.4387,133187.0
2015-11-12 15:10:00,104.93,105.08,104.78,105.07,125111.0,74.4387,74.5451,74.3323,74.538,125111.0
2015-11-12 15:20:00,105.06,105.28,105.03,105.27,163603.0,74.5309,74.687,74.5096,74.6799,163603.0
2015-11-12 15:30:00,105.27,105.29,105.0,105.01,193664.0,74.6799,74.6941,74.4884,74.4955,193664.0
2015-11-12 15:40:00,105.01,105.01,104.75,104.76,324410.0,74.4955,74.4955,74.311,74.3181,324410.0
2015-11-12 15:50:00,104.76,104.76,104.16,104.2,823248.0,74.3181,74.3181,73.8924,73.9208,823248.0
2015-11-13 09:30:00,104.11,104.11,102.79,102.97,707007.0,73.857,73.857,72.9206,73.0482,707007.0
2015-11-13 09:40:00,102.96,103.27,102.85,103.14,330787.0,73.0412,73.2611,72.9631,73.1688,330787.0
2015-11-13 09:50:00,103.16,103.63,103.07,103.53,542042.0,73.183,73.5165,73.1192,73.4455,542042.0
2015-11-13 10:00:00,103.57,104.18,103.49,103.64,390506.0,73.4739,73.9066,73.4171,73.5236,390506.0
2015-11-13 10:10:00,103.63,103.66,103.12,103.23,367399.0,73.5165,73.5377,73.1547,73.2327,367399.0
2015-11-13 10:20:00,103.25,103.27,102.95,103.13,358936.0,73.2469,73.2611,73.0341,73.1618,358936.0
2015-11-13 10:30:00,103.12,103.17,102.85,102.96,355803.0,73.1547,73.1901,72.9631,73.0412,355803.0
2015-11-13 10:40:00,102.95,103.02,102.81,103.0,233186.0,73.0341,73.0837,72.9347,73.0695,233186.0
2015-11-13 10:50:00,103.0,103.48,102.97,103.4,341171.0,73.0695,73.41,73.0482,73.3533,341171.0
2015-11-13 11:00:00,103.41,103.41,102.92,102.98,252657.0,73.3604,73.3604,73.0128,73.0553,252657.0
2015-11-13 11:10:00,103.0,103.02,102.37,102.62,407029.0,73.0695,73.0837,72.6226,72.8,407029.0
2015-11-13 11:20:00,102.62,102.85,102.54,102.57,274289.0,72.8,72.9631,72.7432,72.7645,274289.0
2015-11-13 11:30:00,102.56,102.58,102.38,102.42,235768.0,72.7574,72.7716,72.6297,72.6581,235768.0
2015-11-13 11:40:00,102.42,102.42,102.12,102.32,314332.0,72.6581,72.6581,72.4452,72.5871,314332.0
2015-11-13 11:50:00,102.32,102.58,102.24,102.54,158961.0,72.5871,72.7716,72.5304,72.7432,158961.0
2015-11-13 12:00:00,102.57,102.84,102.54,102.78,148351.0,72.7645,72.956,72.7432,72.9135,148351.0
2015-11-13 12:10:00,102.77,102.85,102.66,102.66,164260.0,72.9064,72.9631,72.8283,72.8283,164260.0
2015-11-13 12:20:00,102.68,102.95,102.68,102.83,108739.0,72.8425,73.0341,72.8425,72.9489,108739.0
2015-11-13 12:30:00,102.84,102.89,102.68,102.81,141949.0,72.956,72.9915,72.8425,72.9347,141949.0
2015-11-13 12:40:00,102.8,102.82,102.45,102.49,121559.0,72.9276,72.9418,72.6794,72.7077,121559.0
2015-11-13 12:50:00,102.46,102.59,102.4,102.5,108706.0,72.6864,72.7787,72.6439,72.7148,108706.0
2015-11-13 13:00:00,102.49,102.62,102.42,102.57,148052.0,72.7077,72.8,72.6581,72.7645,148052.0
2015-11-13 13:10:00,102.56,102.61,102.37,102.49,132795.0,72.7574,72.7929,72.6226,72.7077,132795.0
2015-11-13 13:20:00,102.49,102.54,102.39,102.48,131252.0,72.7077,72.7432,72.6368,72.7006,131252.0
2015-11-13 13:30:00,102.49,102.55,102.14,102.37,181050.0,72.7077,72.7503,72.4594,72.6226,181050.0
2015-11-13 13:40:00,102.37,102.56,102.33,102.48,85873.0,72.6226,72.7574,72.5942,72.7006,85873.0
2015-11-13 13:50:00,102.47,102.74,102.44,102.45,108978.0,72.6935,72.8851,72.6723,72.6794,108978.0
2015-11-13 14:00:00,102.44,102.63,102.38,102.43,94623.0,72.6723,72.807,72.6297,72.6652,94623.0
2015-11-13 14:10:00,102.47,102.65,102.37,102.59,86514.0,72.6935,72.8212,72.6226,72.7787,86514.0
2015-11-13 14:20:00,102.59,102.62,102.4,102.4,99147.0,72.7787,72.8,72.6439,72.6439,99147.0
2015-11-13 14:30:00,102.43,102.61,102.4,102.5,108962.0,72.6652,72.7929,72.6439,72.7148,108962.0
2015-11-13 14:40:00,102.47,102.78,102.43,102.6,242649.0,72.6935,72.9135,72.6652,72.7858,242649.0
2015-11-13 14:50:00,102.61,102.75,102.39,102.48,133462.0,72.7929,72.8922,72.6368,72.7006,133462.0
2015-11-13 15:00:00,102.48,102.66,102.46,102.61,183671.0,72.7006,72.8283,72.6864,72.7929,183671.0
2015-11-13 15:10:00,102.61,102.85,102.6,102.7,169485.0,72.7929,72.9631,72.7858,72.8567,169485.0
2015-11-13 15:20:00,102.69,102.7,102.49,102.57,139021.0,72.8496,72.8567,72.7077,72.7645,139021.0
2015-11-13 15:30:00,102.57,102.83,102.56,102.7,160283.0,72.7645,72.9489,72.7574,72.8567,160283.0
2015-11-13 15:40:00,102.7,102.74,102.52,102.59,255546.0,72.8567,72.8851,72.729,72.7787,255546.0
2015-11-13 15:50:00,102.59,102.71,102.44,102.55,454508.0,72.7787,72.8638,72.6723,72.7503,454508.0
2015-11-16 09:30:00,102.9,103.0,102.64,102.9,342656.0,72.9986,73.0695,72.8141,72.9986,342656.0
2015-11-16 09:40:00,102.9,102.98,102.49,102.78,166626.0,72.9986,73.0553,72.7077,72.9135,166626.0
2015-11-16 09:50:00,102.75,102.9,102.39,102.55,133630.0,72.8922,72.9986,72.6368,72.7503,133630.0
2015-11-16 10:00:00,102.51,102.75,102.47,102.65,170878.0,72.7219,72.8922,72.6935,72.8212,170878.0
2015-11-16 10:10:00,102.63,102.82,102.5,102.8,157030.0,72.807,72.9418,72.7148,72.9276,157030.0
2015-11-16 10:20:00,102.77,102.85,102.36,102.41,179773.0,72.9064,72.9631,72.6155,72.651,179773.0
2015-11-16 10:30:00,102.4,102.43,102.15,102.34,115224.0,72.6439,72.6652,72.4665,72.6013,115224.0
2015-11-16 10:40:00,102.33,102.38,102.11,102.11,130195.0,72.5942,72.6297,72.4382,72.4382,130195.0
2015-11-16 10:50:00,102.11,102.11,101.68,101.71,209888.0,72.4382,72.4382,72.1331,72.1544,209888.0
2015-11-16 11:00:00,101.72,101.98,101.72,101.91,82736.0,72.1615,72.3459,72.1615,72.2963,82736.0
2015-11-16 11:10:00,101.92,102.1,101.76,101.87,98288.0,72.3034,72.4311,72.1899,72.2679,98288.0
2015-11-16 11:20:00,101.86,102.04,101.64,101.7,125608.0,72.2608,72.3885,72.1047,72.1473,125608.0
2015-11-16 11:30:00,101.72,101.92,101.7,101.77,107540.0,72.1615,72.3034,72.1473,72.197,107540.0
2015-11-16 11:40:00,101.74,102.0,101.73,101.94,119080.0,72.1757,72.3601,72.1686,72.3176,119080.0
2015-11-16 11:50:00,101.95,101.99,101.81,101.87,102374.0,72.3246,72.353,72.2253,72.2679,102374.0
2015-11-16 12:00:00,101.9,101.99,101.82,101.9,92144.0,72.2892,72.353,72.2324,72.2892,92144.0
2015-11-16 12:10:00,101.92,101.97,101.74,101.81,86635.0,72.3034,72.3388,72.1757,72.2253,86635.0
2015-11-16 12:20:00,101.85,101.97,101.83,101.89,83521.0,72.2537,72.3388,72.2395,72.2821,83521.0
2015-11-16 12:30:00,101.9,102.09,101.86,101.88,127026.0,72.2892,72.424,72.2608,72.275,127026.0
2015-11-16 12:40:00,101.9,102.01,101.83,101.86,99122.0,72.2892,72.3672,72.2395,72.2608,99122.0
2015-11-16 12:50:00,101.87,102.22,101.74,102.16,114450.0,72.2679,72.5162,72.1757,72.4736,114450.0
2015-11-16 13:00:00,102.18,102.32,102.06,102.17,181690.0,72.4878,72.5871,72.4027,72.4807,181690.0
2015-11-16 13:10:00,102.14,102.37,102.13,102.29,116068.0,72.4594,72.6226,72.4523,72.5658,116068.0
2015-11-16 13:20:00,102.31,102.4,102.21,102.29,290568.0,72.58,72.6439,72.5091,72.5658,290568.0
2015-11-16 13:30:00,102.3,102.49,102.3,102.43,119153.0,72.5729,72.7077,72.5729,72.6652,119153.0
2015-11-16 13:40:00,102.43,102.54,102.25,102.52,78302.0,72.6652,72.7432,72.5375,72.729,78302.0
2015-11-16 13:50:00,102.52,102.82,102.43,102.8,87150.0,72.729,72.9418,72.6652,72.9276,87150.0
2015-11-16 14:00:00,102.8,102.91,102.59,102.65,141047.0,72.9276,73.0057,72.7787,72.8212,141047.0
2015-11-16 14:10:00,102.65,102.75,102.6,102.71,124752.0,72.8212,72.8922,72.7858,72.8638,124752.0
2015-11-16 14:20:00,102.71,102.88,102.7,102.88,88655.0,72.8638,72.9844,72.8567,72.9844,88655.0
2015-11-16 14:30:00,102.86,103.33,102.85,103.27,172699.0,72.9702,73.3036,72.9631,73.2611,172699.0
2015-11-16 14:40:00,103.26,103.44,103.26,103.31,112115.0,73.254,73.3817,73.254,73.2894,112115.0
2015-11-16 14:50:00,103.3,103.68,103.24,103.65,133159.0,73.2824,73.5519,73.2398,73.5306,133159.0
2015-11-16 15:00:00,103.68,104.0,103.68,103.79,213900.0,73.5519,73.7789,73.5519,73.63,213900.0
2015-11-16 15:10:00,103.79,103.87,103.7,103.71,127177.0,73.63,73.6867,73.5661,73.5732,127177.0
2015-11-16 15:20:00,103.72,103.83,103.68,103.72,183520.0,73.5803,73.6583,73.5519,73.5803,183520.0
2015-11-16 15:30:00,103.72,103.75,103.55,103.63,148461.0,73.5803,73.6016,73.4597,73.5165,148461.0
2015-11-16 15:40:00,103.63,103.69,103.4,103.52,212790.0,73.5165,73.559,73.3533,73.4384,212790.0
2015-11-16 15:50:00,103.51,103.85,103.5,103.8,405729.0,73.4313,73.6725,73.4242,73.6371,405729.0
2015-11-17 09:30:00,104.45,104.51,103.8,103.92,276298.0,74.0982,74.1407,73.6371,73.7222,276298.0
2015-11-17 09:40:00,103.91,104.12,103.65,103.86,154382.0,73.7151,73.8641,73.5306,73.6796,154382.0
2015-11-17 09:50:00,103.86,104.2,103.5,104.18,128587.0,73.6796,73.9208,73.4242,73.9066,128587.0
2015-11-17 10:00:00,104.18,104.54,104.06,104.53,209030.0,73.9066,74.162,73.8215,74.1549,209030.0
2015-11-17 10:10:00,104.56,104.63,104.38,104.49,130854.0,74.1762,74.2259,74.0485,74.1266,130854.0
2015-11-17 10:20:00,104.52,104.85,104.49,104.75,146841.0,74.1478,74.3819,74.1266,74.311,146841.0
2015-11-17 10:30:00,104.73,104.84,104.63,104.68,157927.0,74.2968,74.3749,74.2259,74.2613,157927.0
2015-11-17 10:40:00,104.69,104.75,104.42,104.58,188336.0,74.2684,74.311,74.0769,74.1904,188336.0
2015-11-17 10:50:00,104.54,104.57,104.36,104.5,108473.0,74.162,74.1833,74.0343,74.1336,108473.0
2015-11-17 11:00:00,104.5,104.51,104.23,104.44,139471.0,74.1336,74.1407,73.9421,74.0911,139471.0
2015-11-17 11:10:00,104.43,104.6,104.39,104.57,119152.0,74.084,74.2046,74.0556,74.1833,119152.0
2015-11-17 11:20:00,104.54,104.82,104.54,104.72,146637.0,74.162,74.3607,74.162,74.2897,146637.0
2015-11-17 11:30:00,104.75,104.89,104.7,104.77,124097.0,74.311,74.4103,74.2755,74.3252,124097.0
2015-11-17 11:40:00,104.77,104.81,104.55,104.63,66322.0,74.3252,74.3536,74.1691,74.2259,66322.0
2015-11-17 11:50:00,104.62,104.7,104.4,104.41,127333.0,74.2188,74.2755,74.0627,74.0698,127333.0
2015-11-17 12:00:00,104.41,104.46,104.31,104.43,81917.0,74.0698,74.1053,73.9989,74.084,81917.0
2015-11-17 12:10:00,104.43,104.58,104.37,104.37,78590.0,74.084,74.1904,74.0414,74.0414,78590.0
2015-11-17 12:20:00,104.37,104.41,104.21,104.29,60668.0,74.0414,74.0698,73.9279,73.9847,60668.0
2015-11-17 12:30:00,104.26,104.34,104.18,104.28,67892.0,73.9634,74.0201,73.9066,73.9776,67892.0
2015-11-17 12:40:00,104.28,104.32,104.15,104.16,67599.0,73.9776,74.006,73.8854,73.8924,67599.0
2015-11-17 12:50:00,104.18,104.31,104.11,104.31,78018.0,73.9066,73.9989,73.857,73.9989,78018.0
2015-11-17 13:00:00,104.3,104.4,104.24,104.4,99975.0,73.9918,74.0627,73.9492,74.0627,99975.0
2015-11-17 13:10:00,104.41,104.46,104.25,104.28,87043.0,74.0698,74.1053,73.9563,73.9776,87043.0
2015-11-17 13:20:00,104.29,104.31,103.96,104.01,97749.0,73.9847,73.9989,73.7506,73.786,97749.0
2015-11-17 13:30:00,104.01,104.27,103.97,104.27,126531.0,73.786,73.9705,73.7577,73.9705,126531.0
2015-11-17 13:40:00,104.27,104.34,104.16,104.23,75201.0,73.9705,74.0201,73.8924,73.9421,75201.0
2015-11-17 13:50:00,104.22,104.45,104.14,104.39,121771.0,73.935,74.0982,73.8783,74.0556,121771.0
2015-11-17 14:00:00,104.39,104.71,104.34,104.68,156538.0,74.0556,74.2826,74.0201,74.2613,156538.0
2015-11-17 14:10:00,104.67,104.81,104.61,104.63,112853.0,74.2543,74.3536,74.2117,74.2259,112853.0
2015-11-17 14:20:00,104.64,104.77,104.51,104.6,130601.0,74.233,74.3252,74.1407,74.2046,130601.0
2015-11-17 14:30:00,104.59,104.6,104.34,104.47,115436.0,74.1975,74.2046,74.0201,74.1124,115436.0
2015-11-17 14:40:00,104.48,104.58,104.19,104.42,141790.0,74.1195,74.1904,73.9137,74.0769,141790.0
2015-11-17 14:50:00,104.41,104.71,104.38,104.71,98101.0,74.0698,74.2826,74.0485,74.2826,98101.0
2015-11-17 15:00:00,104.69,104.69,104.4,104.4,89048.0,74.2684,74.2684,74.0627,74.0627,89048.0
2015-11-17 15:10:00,104.4,104.4,104.23,104.28,176134.0,74.0627,74.0627,73.9421,73.9776,176134.0
2015-11-17 15:20:00,104.29,104.62,104.25,104.62,155416.0,73.9847,74.2188,73.9563,74.2188,155416.0
2015-11-17 15:30:00,104.61,104.73,104.52,104.56,160267.0,74.2117,74.2968,74.1478,74.1762,160267.0
2015-11-17 15:40:00,104.56,104.69,104.41,104.45,224497.0,74.1762,74.2684,74.0698,74.0982,224497.0
2015-11-17 15:50:00,104.45,104.58,104.31,104.54,478434.0,74.0982,74.1904,73.9989,74.162,478434.0
2015-11-18 09:30:00,104.57,105.12,104.45,105.12,302428.0,74.1833,74.5735,74.0982,74.5735,302428.0
2015-11-18 09:40:00,105.12,105.88,105.04,105.87,196355.0,74.5735,75.1126,74.5167,75.1055,196355.0
2015-11-18 09:50:00,105.86,106.0,105.77,105.8,124022.0,75.0985,75.1978,75.0346,75.0559,124022.0
2015-11-18 10:00:00,105.82,105.83,105.67,105.74,185924.0,75.0701,75.0772,74.9637,75.0133,185924.0
2015-11-18 10:10:00,105.73,105.87,105.73,105.84,98490.0,75.0062,75.1055,75.0062,75.0843,98490.0
2015-11-18 10:20:00,105.85,106.01,105.83,105.93,189409.0,75.0914,75.2049,75.0772,75.1481,189409.0
2015-11-18 10:30:00,105.95,106.17,105.72,105.79,179638.0,75.1623,75.3184,74.9991,75.0488,179638.0
2015-11-18 10:40:00,105.81,106.04,105.72,106.02,123113.0,75.063,75.2261,74.9991,75.212,123113.0
2015-11-18 10:50:00,106.0,106.16,105.88,106.16,150115.0,75.1978,75.3113,75.1126,75.3113,150115.0
2015-11-18 11:00:00,106.17,106.49,106.12,106.46,212015.0,75.3184,75.5454,75.2829,75.5241,212015.0
2015-11-18 11:10:00,106.47,107.04,106.41,106.79,271725.0,75.5312,75.9356,75.4886,75.7582,271725.0
2015-11-18 11:20:00,106.79,106.88,106.72,106.81,276628.0,75.7582,75.8221,75.7085,75.7724,276628.0
2015-11-18 11:30:00,106.8,107.11,106.78,107.08,195765.0,75.7653,75.9852,75.7511,75.9639,195765.0
2015-11-18 11:40:00,107.09,107.28,107.05,107.13,132064.0,75.971,76.1058,75.9427,75.9994,132064.0
2015-11-18 11:50:00,107.15,107.25,107.1,107.18,118941.0,76.0136,76.0845,75.9781,76.0349,118941.0
2015-11-18 12:00:00,107.15,107.33,107.13,107.29,147215.0,76.0136,76.1413,75.9994,76.1129,147215.0
2015-11-18 12:10:00,107.29,107.52,107.23,107.5,120281.0,76.1129,76.2761,76.0703,76.2619,120281.0
2015-11-18 12:20:00,107.51,107.6,107.2,107.22,93974.0,76.269,76.3328,76.0491,76.0633,93974.0
2015-11-18 12:30:00,107.21,107.23,107.04,107.12,92150.0,76.0562,76.0703,75.9356,75.9923,92150.0
2015-11-18 12:40:00,107.12,107.13,106.87,106.99,89170.0,75.9923,75.9994,75.815,75.9001,89170.0
2015-11-18 12:50:00,107.0,107.13,106.99,107.09,61968.0,75.9072,75.9994,75.9001,75.971,61968.0
2015-11-18 13:00:00,107.09,107.11,107.05,107.09,80966.0,75.971,75.9852,75.9427,75.971,80966.0
2015-11-18 13:10:00,107.09,107.11,106.91,106.97,133130.0,75.971,75.9852,75.8433,75.8859,133130.0
2015-11-18 13:20:00,106.97,107.11,106.96,107.07,85172.0,75.8859,75.9852,75.8788,75.9568,85172.0
2015-11-18 13:30:00,107.07,107.09,106.93,106.96,81228.0,75.9568,75.971,75.8575,75.8788,81228.0
2015-11-18 13:40:00,106.94,107.09,106.9,106.98,85750.0,75.8646,75.971,75.8362,75.893,85750.0
2015-11-18 13:50:00,106.96,107.02,106.92,106.93,74636.0,75.8788,75.9214,75.8504,75.8575,74636.0
2015-11-18 14:00:00,106.94,107.28,106.83,107.25,172547.0,75.8646,76.1058,75.7866,76.0845,172547.0
2015-11-18 14:10:00,107.26,107.46,107.23,107.34,140551.0,76.0916,76.2335,76.0703,76.1484,140551.0
2015-11-18 14:20:00,107.32,107.41,107.25,107.35,89134.0,76.1342,76.198,76.0845,76.1555,89134.0
2015-11-18 14:30:00,107.34,107.45,107.25,107.29,158674.0,76.1484,76.2264,76.0845,76.1129,158674.0
2015-11-18 14:40:00,107.29,107.56,107.29,107.5,136954.0,76.1129,76.3045,76.1129,76.2619,136954.0
2015-11-18 14:50:00,107.5,107.64,107.46,107.63,136910.0,76.2619,76.3612,76.2335,76.3541,136910.0
2015-11-18 15:00:00,107.61,107.65,107.43,107.45,142765.0,76.3399,76.3683,76.2122,76.2264,142765.0
2015-11-18 15:10:00,107.44,107.65,107.34,107.63,172493.0,76.2193,76.3683,76.1484,76.3541,172493.0
2015-11-18 15:20:00,107.64,107.79,107.59,107.77,166142.0,76.3612,76.4676,76.3257,76.4534,166142.0
2015-11-18 15:30:00,107.78,107.9,107.75,107.82,245317.0,76.4605,76.5457,76.4392,76.4889,245317.0
2015-11-18 15:40:00,107.8,107.95,107.72,107.89,271773.0,76.4747,76.5811,76.418,76.5386,271773.0
2015-11-18 15:50:00,107.9,108.22,107.9,108.13,753245.0,76.5457,76.7727,76.5457,76.7088,753245.0
2015-11-19 09:30:00,108.0,108.05,107.46,107.53,308705.0,76.6166,76.6521,76.2335,76.2832,308705.0
2015-11-19 09:40:00,107.53,107.58,107.31,107.49,245046.0,76.2832,76.3186,76.1271,76.2548,245046.0
2015-11-19 09:50:00,107.49,107.92,107.32,107.62,300708.0,76.2548,76.5598,76.1342,76.347,300708.0
2015-11-19 10:00:00,107.64,107.66,106.78,106.87,298771.0,76.3612,76.3754,75.7511,75.815,298771.0
2015-11-19 10:10:00,106.86,106.96,106.41,106.46,277027.0,75.8079,75.8788,75.4886,75.5241,277027.0
2015-11-19 10:20:00,106.46,106.65,106.37,106.44,200155.0,75.5241,75.6589,75.4603,75.5099,200155.0
2015-11-19 10:30:00,106.45,106.58,106.21,106.35,198009.0,75.517,75.6092,75.3467,75.4461,198009.0
2015-11-19 10:40:00,106.34,106.71,106.33,106.67,168292.0,75.439,75.7015,75.4319,75.6731,168292.0
2015-11-19 10:50:00,106.66,106.75,106.56,106.74,153708.0,75.666,75.7298,75.595,75.7227,153708.0
2015-11-19 11:00:00,106.72,106.78,106.63,106.74,101511.0,75.7085,75.7511,75.6447,75.7227,101511.0
2015-11-19 11:10:00,106.75,107.0,106.73,106.99,113457.0,75.7298,75.9072,75.7156,75.9001,113457.0
2015-11-19 11:20:00,106.99,107.02,106.73,106.78,125344.0,75.9001,75.9214,75.7156,75.7511,125344.0
2015-11-19 11:30:00,106.77,106.94,106.75,106.85,121311.0,75.744,75.8646,75.7298,75.8008,121311.0
2015-11-19 11:40:00,106.86,106.92,106.68,106.75,85686.0,75.8079,75.8504,75.6802,75.7298,85686.0
2015-11-19 11:50:00,106.74,106.95,106.71,106.9,66219.0,75.7227,75.8717,75.7015,75.8362,66219.0
2015-11-19 12:00:00,106.88,106.99,106.86,106.93,77745.0,75.8221,75.9001,75.8079,75.8575,77745.0
2015-11-19 12:10:00,106.93,107.13,106.93,107.1,84929.0,75.8575,75.9994,75.8575,75.9781,84929.0
2015-11-19 12:20:00,107.11,107.25,107.09,107.22,86367.0,75.9852,76.0845,75.971,76.0633,86367.0
2015-11-19 12:30:00,107.2,107.26,107.15,107.19,69146.0,76.0491,76.0916,76.0136,76.042,69146.0
2015-11-19 12:40:00,107.15,107.21,107.01,107.05,76540.0,76.0136,76.0562,75.9143,75.9427,76540.0
2015-11-19 12:50:00,107.03,107.11,107.01,107.1,65440.0,75.9285,75.9852,75.9143,75.9781,65440.0
2015-11-19 13:00:00,107.1,107.16,106.99,107.13,74040.0,75.9781,76.0207,75.9001,75.9994,74040.0
2015-11-19 13:10:00,107.11,107.12,106.87,106.99,86216.0,75.9852,75.9923,75.815,75.9001,86216.0
2015-11-19 13:20:00,106.99,107.01,106.8,106.81,83276.0,75.9001,75.9143,75.7653,75.7724,83276.0
2015-11-19 13:30:00,106.81,106.91,106.61,106.67,100823.0,75.7724,75.8433,75.6305,75.6731,100823.0
2015-11-19 13:40:00,106.63,106.9,106.62,106.87,64190.0,75.6447,75.8362,75.6376,75.815,64190.0
2015-11-19 13:50:00,106.87,106.88,106.57,106.64,81458.0,75.815,75.8221,75.6021,75.6518,81458.0
2015-11-19 14:00:00,106.63,106.69,106.54,106.67,91472.0,75.6447,75.6873,75.5809,75.6731,91472.0
2015-11-19 14:10:00,106.68,106.72,106.55,106.65,108464.0,75.6802,75.7085,75.5879,75.6589,108464.0
2015-11-19 14:20:00,106.65,106.77,106.61,106.75,81552.0,75.6589,75.744,75.6305,75.7298,81552.0
2015-11-19 14:30:00,106.75,106.82,106.63,106.66,80413.0,75.7298,75.7795,75.6447,75.666,80413.0
2015-11-19 14:40:00,106.65,106.72,106.56,106.64,86725.0,75.6589,75.7085,75.595,75.6518,86725.0
2015-11-19 14:50:00,106.63,106.74,106.53,106.6,98156.0,75.6447,75.7227,75.5738,75.6234,98156.0
2015-11-19 15:00:00,106.6,106.66,106.45,106.45,127565.0,75.6234,75.666,75.517,75.517,127565.0
2015-11-19 15:10:00,106.45,106.51,106.37,106.37,142906.0,75.517,75.5596,75.4603,75.4603,142906.0
2015-11-19 15:20:00,106.37,106.63,106.37,106.54,150597.0,75.4603,75.6447,75.4603,75.5809,150597.0
2015-11-19 15:30:00,106.55,106.55,106.44,106.53,190209.0,75.5879,75.5879,75.5099,75.5738,190209.0
2015-11-19 15:40:00,106.54,106.65,106.45,106.58,171077.0,75.5809,75.6589,75.517,75.6092,171077.0
2015-11-19 15:50:00,106.58,106.65,106.45,106.46,397200.0,75.6092,75.6589,75.517,75.5241,397200.0
2015-11-20 09:30:00,107.26,107.45,106.51,107.43,782567.0,76.0916,76.2264,75.5596,76.2122,782567.0
2015-11-20 09:40:00,107.45,107.53,107.13,107.53,223167.0,76.2264,76.2832,75.9994,76.2832,223167.0
2015-11-20 09:50:00,107.53,107.9,107.53,107.71,292725.0,76.2832,76.5457,76.2832,76.4109,292725.0
2015-11-20 10:00:00,107.72,107.78,107.43,107.63,213792.0,76.418,76.4605,76.2122,76.3541,213792.0
2015-11-20 10:10:00,107.64,107.97,107.59,107.85,152593.0,76.3612,76.5953,76.3257,76.5102,152593.0
2015-11-20 10:20:00,107.86,107.93,107.53,107.6,158433.0,76.5173,76.5669,76.2832,76.3328,158433.0
2015-11-20 10:30:00,107.63,107.73,107.51,107.53,132578.0,76.3541,76.4251,76.269,76.2832,132578.0
2015-11-20 10:40:00,107.53,107.75,107.49,107.7,190022.0,76.2832,76.4392,76.2548,76.4038,190022.0
2015-11-20 10:50:00,107.69,107.71,107.46,107.51,98409.0,76.3967,76.4109,76.2335,76.269,98409.0
2015-11-20 11:00:00,107.51,107.77,107.5,107.75,96045.0,76.269,76.4534,76.2619,76.4392,96045.0
2015-11-20 11:10:00,107.76,107.91,107.69,107.88,80591.0,76.4463,76.5527,76.3967,76.5315,80591.0
2015-11-20 11:20:00,107.87,107.96,107.82,107.91,90154.0,76.5244,76.5882,76.4889,76.5527,90154.0
2015-11-20 11:30:00,107.91,107.94,107.77,107.79,97557.0,76.5527,76.574,76.4534,76.4676,97557.0
2015-11-20 11:40:00,107.79,107.86,107.62,107.62,105037.0,76.4676,76.5173,76.347,76.347,105037.0
2015-11-20 11:50:00,107.63,107.7,107.36,107.36,101674.0,76.3541,76.4038,76.1626,76.1626,101674.0
2015-11-20 12:00:00,107.36,107.36,107.14,107.31,100791.0,76.1626,76.1626,76.0065,76.1271,100791.0
2015-11-20 12:10:00,107.3,107.31,107.05,107.13,70919.0,76.12,76.1271,75.9427,75.9994,70919.0
2015-11-20 12:20:00,107.13,107.36,107.13,107.16,67054.0,75.9994,76.1626,75.9994,76.0207,67054.0
2015-11-20 12:30:00,107.16,107.19,107.1,107.1,68712.0,76.0207,76.042,75.9781,75.9781,68712.0
2015-11-20 12:40:00,107.11,107.11,106.97,107.0,80087.0,75.9852,75.9852,75.8859,75.9072,80087.0
2015-11-20 12:50:00,107.0,107.02,106.93,107.0,96844.0,75.9072,75.9214,75.8575,75.9072,96844.0
2015-11-20 13:00:00,106.98,107.04,106.91,106.91,94564.0,75.893,75.9356,75.8433,75.8433,94564.0
2015-11-20 13:10:00,106.92,106.95,106.72,106.78,103364.0,75.8504,75.8717,75.7085,75.7511,103364.0
2015-11-20 13:20:00,106.76,107.02,106.75,106.93,107003.0,75.7369,75.9214,75.7298,75.8575,107003.0
2015-11-20 13:30:00,106.92,107.04,106.89,106.97,91043.0,75.8504,75.9356,75.8291,75.8859,91043.0
2015-11-20 13:40:00,106.96,106.96,106.81,106.81,78444.0,75.8788,75.8788,75.7724,75.7724,78444.0
2015-11-20 13:50:00,106.81,106.95,106.75,106.76,113677.0,75.7724,75.8717,75.7298,75.7369,113677.0
2015-11-20 14:00:00,106.75,106.8,106.73,106.77,49603.0,75.7298,75.7653,75.7156,75.744,49603.0
2015-11-20 14:10:00,106.78,106.85,106.75,106.76,61853.0,75.7511,75.8008,75.7298,75.7369,61853.0
2015-11-20 14:20:00,106.77,106.77,106.6,106.66,93110.0,75.744,75.744,75.6234,75.666,93110.0
2015-11-20 14:30:00,106.65,106.82,106.58,106.8,85797.0,75.6589,75.7795,75.6092,75.7653,85797.0
2015-11-20 14:40:00,106.8,106.96,106.73,106.74,106034.0,75.7653,75.8788,75.7156,75.7227,106034.0
2015-11-20 14:50:00,106.74,106.87,106.65,106.66,98020.0,75.7227,75.815,75.6589,75.666,98020.0
2015-11-20 15:00:00,106.67,106.68,106.5,106.64,114890.0,75.6731,75.6802,75.5525,75.6518,114890.0
2015-11-20 15:10:00,106.64,106.69,106.6,106.64,72397.0,75.6518,75.6873,75.6234,75.6518,72397.0
2015-11-20 15:20:00,106.64,106.7,106.59,106.68,111669.0,75.6518,75.6944,75.6163,75.6802,111669.0
2015-11-20 15:30:00,106.68,106.73,106.64,106.67,131646.0,75.6802,75.7156,75.6518,75.6731,131646.0
2015-11-20 15:40:00,106.67,106.75,106.61,106.67,178685.0,75.6731,75.7298,75.6305,75.6731,178685.0
2015-11-20 15:50:00,106.67,106.67,106.42,106.57,577226.0,75.6731,75.6731,75.4957,75.6021,577226.0
2015-11-23 09:30:00,106.7,107.0,106.7,106.83,239213.0,75.6944,75.9072,75.6944,75.7866,239213.0
2015-11-23 09:40:00,106.82,107.08,106.7,107.08,172985.0,75.7795,75.9639,75.6944,75.9639,172985.0
2015-11-23 09:50:00,107.09,107.36,106.9,107.35,152086.0,75.971,76.1626,75.8362,76.1555,152086.0
2015-11-23 10:00:00,107.36,107.59,107.07,107.4,159339.0,76.1626,76.3257,75.9568,76.1909,159339.0
2015-11-23 10:10:00,107.41,107.64,107.24,107.58,116499.0,76.198,76.3612,76.0774,76.3186,116499.0
2015-11-23 10:20:00,107.57,107.65,107.21,107.3,108588.0,76.3115,76.3683,76.0562,76.12,108588.0
2015-11-23 10:30:00,107.31,107.34,107.15,107.29,70308.0,76.1271,76.1484,76.0136,76.1129,70308.0
2015-11-23 10:40:00,107.3,107.34,107.1,107.32,92331.0,76.12,76.1484,75.9781,76.1342,92331.0
2015-11-23 10:50:00,107.33,107.34,107.12,107.27,87846.0,76.1413,76.1484,75.9923,76.0987,87846.0
2015-11-23 11:00:00,107.25,107.32,107.16,107.3,83119.0,76.0845,76.1342,76.0207,76.12,83119.0
2015-11-23 11:10:00,107.3,107.32,107.17,107.26,114794.0,76.12,76.1342,76.0278,76.0916,114794.0
2015-11-23 11:20:00,107.28,107.39,107.17,107.25,124565.0,76.1058,76.1839,76.0278,76.0845,124565.0
2015-11-23 11:30:00,107.24,107.36,107.16,107.2,120985.0,76.0774,76.1626,76.0207,76.0491,120985.0
2015-11-23 11:40:00,107.2,107.32,107.14,107.22,80248.0,76.0491,76.1342,76.0065,76.0633,80248.0
2015-11-23 11:50:00,107.22,107.23,107.1,107.21,70494.0,76.0633,76.0703,75.9781,76.0562,70494.0
2015-11-23 12:00:00,107.21,107.29,107.02,107.03,91037.0,76.0562,76.1129,75.9214,75.9285,91037.0
2015-11-23 12:10:00,107.03,107.08,106.85,106.88,82221.0,75.9285,75.9639,75.8008,75.8221,82221.0
2015-11-23 12:20:00,106.86,107.08,106.84,107.06,78536.0,75.8079,75.9639,75.7937,75.9497,78536.0
2015-11-23 12:30:00,107.05,107.06,106.85,107.02,63600.0,75.9427,75.9497,75.8008,75.9214,63600.0
2015-11-23 12:40:00,107.03,107.03,106.75,106.8,61911.0,75.9285,75.9285,75.7298,75.7653,61911.0
2015-11-23 12:50:00,106.81,106.88,106.79,106.81,53507.0,75.7724,75.8221,75.7582,75.7724,53507.0
2015-11-23 13:00:00,106.8,106.95,106.8,106.93,55805.0,75.7653,75.8717,75.7653,75.8575,55805.0
2015-11-23 13:10:00,106.93,107.0,106.85,106.95,81213.0,75.8575,75.9072,75.8008,75.8717,81213.0
2015-11-23 13:20:00,106.95,107.02,106.81,106.88,91220.0,75.8717,75.9214,75.7724,75.8221,91220.0
2015-11-23 13:30:00,106.89,107.01,106.83,106.99,73205.0,75.8291,75.9143,75.7866,75.9001,73205.0
2015-11-23 13:40:00,106.99,107.01,106.87,106.91,65073.0,75.9001,75.9143,75.815,75.8433,65073.0
2015-11-23 13:50:00,106.9,106.95,106.61,106.61,129641.0,75.8362,75.8717,75.6305,75.6305,129641.0
2015-11-23 14:00:00,106.61,106.64,106.14,106.18,172821.0,75.6305,75.6518,75.2971,75.3255,172821.0
2015-11-23 14:10:00,106.18,106.35,106.15,106.3,152117.0,75.3255,75.4461,75.3042,75.4106,152117.0
2015-11-23 14:20:00,106.3,106.39,106.15,106.39,110612.0,75.4106,75.4744,75.3042,75.4744,110612.0
2015-11-23 14:30:00,106.37,106.45,105.93,106.0,189847.0,75.4603,75.517,75.1481,75.1978,189847.0
2015-11-23 14:40:00,105.99,106.22,105.99,106.22,93455.0,75.1907,75.3538,75.1907,75.3538,93455.0
2015-11-23 14:50:00,106.23,106.37,106.2,106.35,85954.0,75.3609,75.4603,75.3397,75.4461,85954.0
2015-11-23 15:00:00,106.36,106.48,106.28,106.42,110942.0,75.4532,75.5383,75.3964,75.4957,110942.0
2015-11-23 15:10:00,106.43,106.54,106.38,106.5,94339.0,75.5028,75.5809,75.4673,75.5525,94339.0
2015-11-23 15:20:00,106.51,106.55,106.42,106.43,111150.0,75.5596,75.5879,75.4957,75.5028,111150.0
2015-11-23 15:30:00,106.42,106.53,106.3,106.31,156474.0,75.4957,75.5738,75.4106,75.4177,156474.0
2015-11-23 15:40:00,106.31,106.39,106.28,106.31,131449.0,75.4177,75.4744,75.3964,75.4177,131449.0
2015-11-23 15:50:00,106.3,106.44,106.3,106.35,307045.0,75.4106,75.5099,75.4106,75.4461,307045.0
2015-11-24 09:30:00,105.81,106.3,105.5,105.99,348333.0,75.063,75.4106,74.8431,75.1907,348333.0
2015-11-24 09:40:00,105.98,106.0,105.54,105.87,194958.0,75.1836,75.1978,74.8714,75.1055,194958.0
2015-11-24 09:50:00,105.87,106.16,105.7,105.94,136861.0,75.1055,75.3113,74.9849,75.1552,136861.0
2015-11-24 10:00:00,105.91,106.14,105.85,105.93,116231.0,75.1339,75.2971,75.0914,75.1481,116231.0
2015-11-24 10:10:00,105.94,106.09,105.88,105.97,127089.0,75.1552,75.2616,75.1126,75.1765,127089.0
2015-11-24 10:20:00,105.97,106.11,105.86,106.05,156864.0,75.1765,75.2758,75.0985,75.2332,156864.0
2015-11-24 10:30:00,106.05,106.11,105.86,105.92,197914.0,75.2332,75.2758,75.0985,75.141,197914.0
2015-11-24 10:40:00,105.91,106.08,105.87,105.88,120159.0,75.1339,75.2545,75.1055,75.1126,120159.0
2015-11-24 10:50:00,105.89,106.15,105.8,106.12,155184.0,75.1197,75.3042,75.0559,75.2829,155184.0
2015-11-24 11:00:00,106.1,106.16,105.93,106.09,120472.0,75.2687,75.3113,75.1481,75.2616,120472.0
2015-11-24 11:10:00,106.1,106.11,105.68,105.68,153666.0,75.2687,75.2758,74.9708,74.9708,153666.0
2015-11-24 11:20:00,105.69,105.83,105.56,105.64,164848.0,74.9779,75.0772,74.8856,74.9424,164848.0
2015-11-24 11:30:00,105.65,105.85,105.65,105.74,120072.0,74.9495,75.0914,74.9495,75.0133,120072.0
2015-11-24 11:40:00,105.73,105.8,105.61,105.73,118103.0,75.0062,75.0559,74.9211,75.0062,118103.0
2015-11-24 11:50:00,105.73,105.95,105.66,105.89,91750.0,75.0062,75.1623,74.9566,75.1197,91750.0
2015-11-24 12:00:00,105.88,106.15,105.88,106.08,111512.0,75.1126,75.3042,75.1126,75.2545,111512.0
2015-11-24 12:10:00,106.09,106.39,106.06,106.37,151460.0,75.2616,75.4744,75.2403,75.4603,151460.0
2015-11-24 12:20:00,106.37,106.44,106.01,106.14,114294.0,75.4603,75.5099,75.2049,75.2971,114294.0
2015-11-24 12:30:00,106.14,106.36,106.12,106.14,81762.0,75.2971,75.4532,75.2829,75.2971,81762.0
2015-11-24 12:40:00,106.16,106.27,106.14,106.2,56629.0,75.3113,75.3893,75.2971,75.3397,56629.0
2015-11-24 12:50:00,106.2,106.2,106.0,106.13,60639.0,75.3397,75.3397,75.1978,75.29,60639.0
2015-11-24 13:00:00,106.13,106.57,106.13,106.56,104307.0,75.29,75.6021,75.29,75.595,104307.0
2015-11-24 13:10:00,106.57,106.66,106.51,106.53,73436.0,75.6021,75.666,75.5596,75.5738,73436.0
2015-11-24 13:20:00,106.55,106.71,106.54,106.64,53491.0,75.5879,75.7015,75.5809,75.6518,53491.0
2015-11-24 13:30:00,106.64,106.71,106.46,106.47,100482.0,75.6518,75.7015,75.5241,75.5312,100482.0
2015-11-24 13:40:00,106.47,106.66,106.46,106.64,106682.0,75.5312,75.666,75.5241,75.6518,106682.0
2015-11-24 13:50:00,106.66,106.73,106.56,106.71,72865.0,75.666,75.7156,75.595,75.7015,72865.0
2015-11-24 14:00:00,106.71,106.8,106.63,106.68,120219.0,75.7015,75.7653,75.6447,75.6802,120219.0
2015-11-24 14:10:00,106.69,106.7,106.4,106.42,89568.0,75.6873,75.6944,75.4815,75.4957,89568.0
2015-11-24 14:20:00,106.42,106.5,106.33,106.38,106801.0,75.4957,75.5525,75.4319,75.4673,106801.0
2015-11-24 14:30:00,106.38,106.65,106.33,106.55,130497.0,75.4673,75.6589,75.4319,75.5879,130497.0
2015-11-24 14:40:00,106.56,106.67,106.56,106.58,77541.0,75.595,75.6731,75.595,75.6092,77541.0
2015-11-24 14:50:00,106.57,106.64,106.56,106.62,84967.0,75.6021,75.6518,75.595,75.6376,84967.0
2015-11-24 15:00:00,106.62,106.64,106.43,106.62,113298.0,75.6376,75.6518,75.5028,75.6376,113298.0
2015-11-24 15:10:00,106.61,106.68,106.5,106.62,134696.0,75.6305,75.6802,75.5525,75.6376,134696.0
2015-11-24 15:20:00,106.62,106.73,106.51,106.53,98805.0,75.6376,75.7156,75.5596,75.5738,98805.0
2015-11-24 15:30:00,106.52,106.53,106.42,106.46,117718.0,75.5667,75.5738,75.4957,75.5241,117718.0
2015-11-24 15:40:00,106.46,106.55,106.44,106.48,102046.0,75.5241,75.5879,75.5099,75.5383,102046.0
2015-11-24 15:50:00,106.49,106.58,106.42,106.58,253300.0,75.5454,75.6092,75.4957,75.6092,253300.0
2015-11-25 09:30:00,106.59,107.06,106.51,106.75,273655.0,75.6163,75.9497,75.5596,75.7298,273655.0
2015-11-25 09:40:00,106.75,106.8,106.36,106.58,209393.0,75.7298,75.7653,75.4532,75.6092,209393.0
2015-11-25 09:50:00,106.55,106.74,106.31,106.71,146471.0,75.5879,75.7227,75.4177,75.7015,146471.0
2015-11-25 10:00:00,106.72,106.89,106.67,106.8,119950.0,75.7085,75.8291,75.6731,75.7653,119950.0
2015-11-25 10:10:00,106.81,107.12,106.75,107.05,110147.0,75.7724,75.9923,75.7298,75.9427,110147.0
2015-11-25 10:20:00,107.06,107.12,106.94,106.99,118279.0,75.9497,75.9923,75.8646,75.9001,118279.0
2015-11-25 10:30:00,107.0,107.43,107.0,107.21,125431.0,75.9072,76.2122,75.9072,76.0562,125431.0
2015-11-25 10:40:00,107.2,107.36,107.16,107.2,160858.0,76.0491,76.1626,76.0207,76.0491,160858.0
2015-11-25 10:50:00,107.19,107.28,107.11,107.15,75119.0,76.042,76.1058,75.9852,76.0136,75119.0
2015-11-25 11:00:00,107.16,107.24,107.04,107.16,104790.0,76.0207,76.0774,75.9356,76.0207,104790.0
2015-11-25 11:10:00,107.17,107.25,107.0,107.07,93074.0,76.0278,76.0845,75.9072,75.9568,93074.0
2015-11-25 11:20:00,107.08,107.13,106.92,106.97,120305.0,75.9639,75.9994,75.8504,75.8859,120305.0
2015-11-25 11:30:00,106.97,107.23,106.93,107.22,112032.0,75.8859,76.0703,75.8575,76.0633,112032.0
2015-11-25 11:40:00,107.24,107.3,107.18,107.25,82721.0,76.0774,76.12,76.0349,76.0845,82721.0
2015-11-25 11:50:00,107.28,107.43,107.19,107.37,62558.0,76.1058,76.2122,76.042,76.1697,62558.0
2015-11-25 12:00:00,107.37,107.51,107.29,107.46,93623.0,76.1697,76.269,76.1129,76.2335,93623.0
2015-11-25 12:10:00,107.47,107.52,107.34,107.51,74600.0,76.2406,76.2761,76.1484,76.269,74600.0
2015-11-25 12:20:00,107.51,107.57,107.45,107.49,73653.0,76.269,76.3115,76.2264,76.2548,73653.0
2015-11-25 12:30:00,107.51,107.54,107.41,107.42,52797.0,76.269,76.2903,76.198,76.2051,52797.0
2015-11-25 12:40:00,107.43,107.57,107.4,107.57,114198.0,76.2122,76.3115,76.1909,76.3115,114198.0
2015-11-25 12:50:00,107.57,107.72,107.56,107.7,115368.0,76.3115,76.418,76.3045,76.4038,115368.0
2015-11-25 13:00:00,107.69,107.79,107.66,107.76,114479.0,76.3967,76.4676,76.3754,76.4463,114479.0
2015-11-25 13:10:00,107.76,107.78,107.62,107.64,86875.0,76.4463,76.4605,76.347,76.3612,86875.0
2015-11-25 13:20:00,107.64,107.73,107.44,107.57,136251.0,76.3612,76.4251,76.2193,76.3115,136251.0
2015-11-25 13:30:00,107.58,107.62,107.5,107.54,55809.0,76.3186,76.347,76.2619,76.2903,55809.0
2015-11-25 13:40:00,107.54,107.56,107.46,107.54,50328.0,76.2903,76.3045,76.2335,76.2903,50328.0
2015-11-25 13:50:00,107.54,107.58,107.5,107.53,71850.0,76.2903,76.3186,76.2619,76.2832,71850.0
2015-11-25 14:00:00,107.54,107.74,107.51,107.72,72214.0,76.2903,76.4321,76.269,76.418,72214.0
2015-11-25 14:10:00,107.72,107.79,107.64,107.79,75428.0,76.418,76.4676,76.3612,76.4676,75428.0
2015-11-25 14:20:00,107.79,108.01,107.78,107.95,205988.0,76.4676,76.6237,76.4605,76.5811,205988.0
2015-11-25 14:30:00,107.94,108.0,107.81,107.83,97230.0,76.574,76.6166,76.4818,76.496,97230.0
2015-11-25 14:40:00,107.82,107.84,107.72,107.83,103706.0,76.4889,76.5031,76.418,76.496,103706.0
2015-11-25 14:50:00,107.84,108.07,107.83,107.93,190964.0,76.5031,76.6663,76.496,76.5669,190964.0
2015-11-25 15:00:00,107.92,107.98,107.83,107.96,109162.0,76.5598,76.6024,76.496,76.5882,109162.0
2015-11-25 15:10:00,107.97,108.0,107.82,107.9,117659.0,76.5953,76.6166,76.4889,76.5457,117659.0
2015-11-25 15:20:00,107.91,107.99,107.84,107.93,134201.0,76.5527,76.6095,76.5031,76.5669,134201.0
2015-11-25 15:30:00,107.93,108.04,107.85,107.97,144851.0,76.5669,76.645,76.5102,76.5953,144851.0
2015-11-25 15:40:00,107.98,108.02,107.91,107.96,200688.0,76.6024,76.6308,76.5527,76.5882,200688.0
2015-11-25 15:50:00,107.95,107.95,107.76,107.79,373209.0,76.5811,76.5811,76.4463,76.4676,373209.0
2015-11-27 09:30:00,108.14,108.6,108.02,108.57,333087.0,76.7159,77.0422,76.6308,77.021,333087.0
2015-11-27 09:40:00,108.59,108.59,108.06,108.3,154240.0,77.0351,77.0351,76.6592,76.8294,154240.0
2015-11-27 09:50:00,108.27,108.63,108.19,108.45,190522.0,76.8081,77.0635,76.7514,76.9358,190522.0
2015-11-27 10:00:00,108.43,108.44,108.0,108.25,141653.0,76.9216,76.9287,76.6166,76.7939,141653.0
2015-11-27 10:10:00,108.26,108.42,108.16,108.41,140483.0,76.801,76.9145,76.7301,76.9075,140483.0
2015-11-27 10:20:00,108.42,108.55,108.29,108.29,100720.0,76.9145,77.0068,76.8223,76.8223,100720.0
2015-11-27 10:30:00,108.29,108.31,107.82,107.82,124282.0,76.8223,76.8365,76.4889,76.4889,124282.0
2015-11-27 10:40:00,107.83,107.98,107.66,107.68,126771.0,76.496,76.6024,76.3754,76.3896,126771.0
2015-11-27 10:50:00,107.69,107.72,107.61,107.7,78815.0,76.3967,76.418,76.3399,76.4038,78815.0
2015-11-27 11:00:00,107.7,107.93,107.62,107.82,90763.0,76.4038,76.5669,76.347,76.4889,90763.0
2015-11-27 11:10:00,107.84,107.87,107.68,107.78,48471.0,76.5031,76.5244,76.3896,76.4605,48471.0
2015-11-27 11:20:00,107.8,107.89,107.68,107.79,65590.0,76.4747,76.5386,76.3896,76.4676,65590.0
2015-11-27 11:30:00,107.79,108.13,107.79,108.12,83039.0,76.4676,76.7088,76.4676,76.7017,83039.0
2015-11-27 11:40:00,108.12,108.15,108.01,108.02,48530.0,76.7017,76.723,76.6237,76.6308,48530.0
2015-11-27 11:50:00,108.01,108.05,107.96,108.02,36599.0,76.6237,76.6521,76.5882,76.6308,36599.0
2015-11-27 12:00:00,108.02,108.05,107.82,107.88,52401.0,76.6308,76.6521,76.4889,76.5315,52401.0
2015-11-27 12:10:00,107.87,107.99,107.8,107.98,57010.0,76.5244,76.6095,76.4747,76.6024,57010.0
2015-11-27 12:20:00,107.98,108.05,107.87,108.05,56845.0,76.6024,76.6521,76.5244,76.6521,56845.0
2015-11-27 12:30:00,108.05,108.21,108.0,108.2,83494.0,76.6521,76.7656,76.6166,76.7585,83494.0
2015-11-27 12:40:00,108.2,108.21,107.95,108.02,107536.0,76.7585,76.7656,76.5811,76.6308,107536.0
2015-11-27 12:50:00,108.02,108.07,107.93,108.01,153580.0,76.6308,76.6663,76.5669,76.6237,153580.0
2015-11-30 09:30:00,108.21,108.31,106.6,106.86,525903.0,76.7656,76.8365,75.6234,75.8079,525903.0
2015-11-30 09:40:00,106.84,107.03,106.62,106.76,297473.0,75.7937,75.9285,75.6376,75.7369,297473.0
2015-11-30 09:50:00,106.78,106.78,106.48,106.74,373963.0,75.7511,75.7511,75.5383,75.7227,373963.0
2015-11-30 10:00:00,106.75,106.86,106.43,106.72,377243.0,75.7298,75.8079,75.5028,75.7085,377243.0
2015-11-30 10:10:00,106.7,106.72,106.04,106.17,329146.0,75.6944,75.7085,75.2261,75.3184,329146.0
2015-11-30 10:20:00,106.16,106.66,106.16,106.49,246545.0,75.3113,75.666,75.3113,75.5454,246545.0
2015-11-30 10:30:00,106.48,106.51,106.15,106.22,234767.0,75.5383,75.5596,75.3042,75.3538,234767.0
2015-11-30 10:40:00,106.24,106.34,106.06,106.12,159600.0,75.368,75.439,75.2403,75.2829,159600.0
2015-11-30 10:50:00,106.13,106.39,106.12,106.18,166752.0,75.29,75.4744,75.2829,75.3255,166752.0
2015-11-30 11:00:00,106.18,106.35,106.15,106.25,186827.0,75.3255,75.4461,75.3042,75.3751,186827.0
2015-11-30 11:10:00,106.25,106.52,106.23,106.42,128047.0,75.3751,75.5667,75.3609,75.4957,128047.0
2015-11-30 11:20:00,106.42,106.47,106.3,106.33,114371.0,75.4957,75.5312,75.4106,75.4319,114371.0
2015-11-30 11:30:00,106.33,106.34,106.1,106.16,117176.0,75.4319,75.439,75.2687,75.3113,117176.0
2015-11-30 11:40:00,106.16,106.2,105.91,105.94,156499.0,75.3113,75.3397,75.1339,75.1552,156499.0
2015-11-30 11:50:00,105.94,106.02,105.83,106.0,114350.0,75.1552,75.212,75.0772,75.1978,114350.0
2015-11-30 12:00:00,105.98,106.02,105.89,105.94,112555.0,75.1836,75.212,75.1197,75.1552,112555.0
2015-11-30 12:10:00,105.94,106.0,105.77,105.77,170531.0,75.1552,75.1978,75.0346,75.0346,170531.0
2015-11-30 12:20:00,105.8,106.04,105.8,105.98,98195.0,75.0559,75.2261,75.0559,75.1836,98195.0
2015-11-30 12:30:00,105.97,106.02,105.75,105.76,99180.0,75.1765,75.212,75.0204,75.0275,99180.0
2015-11-30 12:40:00,105.76,105.92,105.69,105.83,78094.0,75.0275,75.141,74.9779,75.0772,78094.0
2015-11-30 12:50:00,105.84,105.94,105.72,105.77,88717.0,75.0843,75.1552,74.9991,75.0346,88717.0
2015-11-30 13:00:00,105.77,105.85,105.69,105.76,83141.0,75.0346,75.0914,74.9779,75.0275,83141.0
2015-11-30 13:10:00,105.76,105.9,105.71,105.81,76526.0,75.0275,75.1268,74.992,75.063,76526.0
2015-11-30 13:20:00,105.82,106.12,105.82,106.11,104445.0,75.0701,75.2829,75.0701,75.2758,104445.0
2015-11-30 13:30:00,106.11,106.13,105.94,105.98,70263.0,75.2758,75.29,75.1552,75.1836,70263.0
2015-11-30 13:40:00,105.98,106.25,105.91,106.24,74985.0,75.1836,75.3751,75.1339,75.368,74985.0
2015-11-30 13:50:00,106.24,106.43,106.22,106.34,113491.0,75.368,75.5028,75.3538,75.439,113491.0
2015-11-30 14:00:00,106.33,106.4,106.18,106.23,135811.0,75.4319,75.4815,75.3255,75.3609,135811.0
2015-11-30 14:10:00,106.22,106.43,106.22,106.39,107522.0,75.3538,75.5028,75.3538,75.4744,107522.0
2015-11-30 14:20:00,106.37,106.54,106.3,106.52,189199.0,75.4603,75.5809,75.4106,75.5667,189199.0
2015-11-30 14:30:00,106.52,106.57,106.36,106.37,149470.0,75.5667,75.6021,75.4532,75.4603,149470.0
2015-11-30 14:40:00,106.36,106.49,106.26,106.31,115985.0,75.4532,75.5454,75.3822,75.4177,115985.0
2015-11-30 14:50:00,106.3,106.32,106.1,106.14,143056.0,75.4106,75.4248,75.2687,75.2971,143056.0
2015-11-30 15:00:00,106.13,106.3,106.13,106.24,123261.0,75.29,75.4106,75.29,75.368,123261.0
2015-11-30 15:10:00,106.24,106.39,106.2,106.28,115774.0,75.368,75.4744,75.3397,75.3964,115774.0
2015-11-30 15:20:00,106.28,106.31,106.09,106.16,142233.0,75.3964,75.4177,75.2616,75.3113,142233.0
2015-11-30 15:30:00,106.16,106.43,106.13,106.33,117527.0,75.3113,75.5028,75.29,75.4319,117527.0
2015-11-30 15:40:00,106.34,106.45,106.18,106.45,199774.0,75.439,75.517,75.3255,75.517,199774.0
2015-11-30 15:50:00,106.4,106.44,105.95,105.95,857699.0,75.4815,75.5099,75.1623,75.1623,857699.0
2015-12-01 09:30:00,106.39,106.78,106.06,106.66,365817.0,75.4744,75.7511,75.2403,75.666,365817.0
2015-12-01 09:40:00,106.64,107.34,106.55,107.25,556937.0,75.6518,76.1484,75.5879,76.0845,556937.0
2015-12-01 09:50:00,107.25,107.38,106.95,107.24,217612.0,76.0845,76.1768,75.8717,76.0774,217612.0
2015-12-01 10:00:00,107.23,107.34,106.68,106.76,246368.0,76.0703,76.1484,75.6802,75.7369,246368.0
2015-12-01 10:10:00,106.77,106.99,106.35,106.47,231248.0,75.744,75.9001,75.4461,75.5312,231248.0
2015-12-01 10:20:00,106.49,106.57,106.18,106.2,216938.0,75.5454,75.6021,75.3255,75.3397,216938.0
2015-12-01 10:30:00,106.19,106.65,106.05,106.62,177866.0,75.3326,75.6589,75.2332,75.6376,177866.0
2015-12-01 10:40:00,106.61,106.73,106.48,106.65,125675.0,75.6305,75.7156,75.5383,75.6589,125675.0
2015-12-01 10:50:00,106.63,106.73,106.46,106.52,97943.0,75.6447,75.7156,75.5241,75.5667,97943.0
2015-12-01 11:00:00,106.54,106.61,106.41,106.45,124975.0,75.5809,75.6305,75.4886,75.517,124975.0
2015-12-01 11:10:00,106.46,106.5,105.3,105.53,942872.0,75.5241,75.5525,74.7012,74.8643,942872.0
2015-12-01 11:20:00,105.53,105.75,105.35,105.45,293922.0,74.8643,75.0204,74.7367,74.8076,293922.0
2015-12-01 11:30:00,105.45,105.48,104.65,104.92,560972.0,74.8076,74.8289,74.2401,74.4316,560972.0
2015-12-01 11:40:00,104.91,105.44,104.89,105.44,298601.0,74.4245,74.8005,74.4103,74.8005,298601.0
2015-12-01 11:50:00,105.42,105.47,104.89,104.99,223559.0,74.7863,74.8218,74.4103,74.4813,223559.0
2015-12-01 12:00:00,105.0,105.41,104.97,105.39,187753.0,74.4884,74.7792,74.4671,74.765,187753.0
2015-12-01 12:10:00,105.4,105.4,105.24,105.28,124345.0,74.7721,74.7721,74.6586,74.687,124345.0
2015-12-01 12:20:00,105.29,105.7,105.26,105.66,170707.0,74.6941,74.9849,74.6728,74.9566,170707.0
2015-12-01 12:30:00,105.66,105.7,105.4,105.43,141193.0,74.9566,74.9849,74.7721,74.7934,141193.0
2015-12-01 12:40:00,105.43,105.53,105.35,105.5,112444.0,74.7934,74.8643,74.7367,74.8431,112444.0
2015-12-01 12:50:00,105.5,105.54,105.41,105.46,107160.0,74.8431,74.8714,74.7792,74.8147,107160.0
2015-12-01 13:00:00,105.46,105.69,105.46,105.69,104577.0,74.8147,74.9779,74.8147,74.9779,104577.0
2015-12-01 13:10:00,105.69,105.84,105.67,105.75,154293.0,74.9779,75.0843,74.9637,75.0204,154293.0
2015-12-01 13:20:00,105.75,105.76,105.27,105.28,105904.0,75.0204,75.0275,74.6799,74.687,105904.0
2015-12-01 13:30:00,105.27,105.29,105.05,105.27,159541.0,74.6799,74.6941,74.5238,74.6799,159541.0
2015-12-01 13:40:00,105.28,105.4,105.08,105.14,120723.0,74.687,74.7721,74.5451,74.5877,120723.0
2015-12-01 13:50:00,105.13,105.41,105.13,105.38,126442.0,74.5806,74.7792,74.5806,74.7579,126442.0
2015-12-01 14:00:00,105.35,105.43,105.28,105.29,113727.0,74.7367,74.7934,74.687,74.6941,113727.0
2015-12-01 14:10:00,105.3,105.32,105.08,105.12,142779.0,74.7012,74.7154,74.5451,74.5735,142779.0
2015-12-01 14:20:00,105.13,105.28,105.13,105.23,96841.0,74.5806,74.687,74.5806,74.6515,96841.0
2015-12-01 14:30:00,105.24,105.36,105.21,105.32,106840.0,74.6586,74.7437,74.6373,74.7154,106840.0
2015-12-01 14:40:00,105.31,105.36,105.19,105.3,159567.0,74.7083,74.7437,74.6231,74.7012,159567.0
2015-12-01 14:50:00,105.31,105.31,105.17,105.17,138419.0,74.7083,74.7083,74.609,74.609,138419.0
2015-12-01 15:00:00,105.19,105.21,105.1,105.15,150715.0,74.6231,74.6373,74.5593,74.5948,150715.0
2015-12-01 15:10:00,105.16,105.19,105.08,105.18,167230.0,74.6019,74.6231,74.5451,74.6161,167230.0
2015-12-01 15:20:00,105.18,105.42,105.17,105.35,154427.0,74.6161,74.7863,74.609,74.7367,154427.0
2015-12-01 15:30:00,105.34,105.7,105.31,105.7,204440.0,74.7296,74.9849,74.7083,74.9849,204440.0
2015-12-01 15:40:00,105.69,105.82,105.6,105.66,282304.0,74.9779,75.0701,74.914,74.9566,282304.0
2015-12-01 15:50:00,105.68,105.87,105.68,105.84,365451.0,74.9708,75.1055,74.9708,75.0843,365451.0
2015-12-02 09:30:00,105.0,105.19,104.79,105.13,463160.0,74.4884,74.6231,74.3394,74.5806,463160.0
2015-12-02 09:40:00,105.13,105.17,104.73,104.88,270355.0,74.5806,74.609,74.2968,74.4032,270355.0
2015-12-02 09:50:00,104.9,104.92,104.31,104.83,424459.0,74.4174,74.4316,73.9989,74.3678,424459.0
2015-12-02 10:00:00,104.82,105.06,104.67,104.71,208564.0,74.3607,74.5309,74.2543,74.2826,208564.0
2015-12-02 10:10:00,104.69,105.0,104.66,104.98,156763.0,74.2684,74.4884,74.2472,74.4742,156763.0
2015-12-02 10:20:00,105.0,105.19,104.81,105.12,271078.0,74.4884,74.6231,74.3536,74.5735,271078.0
2015-12-02 10:30:00,105.13,105.43,105.05,105.38,162777.0,74.5806,74.7934,74.5238,74.7579,162777.0
2015-12-02 10:40:00,105.38,105.42,105.13,105.34,153038.0,74.7579,74.7863,74.5806,74.7296,153038.0
2015-12-02 10:50:00,105.35,105.56,105.35,105.42,141862.0,74.7367,74.8856,74.7367,74.7863,141862.0
2015-12-02 11:00:00,105.44,105.47,105.2,105.33,158537.0,74.8005,74.8218,74.6302,74.7225,158537.0
2015-12-02 11:10:00,105.34,105.35,105.1,105.19,91469.0,74.7296,74.7367,74.5593,74.6231,91469.0
2015-12-02 11:20:00,105.18,105.47,105.18,105.24,128312.0,74.6161,74.8218,74.6161,74.6586,128312.0
2015-12-02 11:30:00,105.24,105.26,105.1,105.13,93125.0,74.6586,74.6728,74.5593,74.5806,93125.0
2015-12-02 11:40:00,105.14,105.2,105.0,105.08,121548.0,74.5877,74.6302,74.4884,74.5451,121548.0
2015-12-02 11:50:00,105.08,105.1,104.94,105.09,136640.0,74.5451,74.5593,74.4458,74.5522,136640.0
2015-12-02 12:00:00,105.1,105.37,105.07,105.08,143900.0,74.5593,74.7508,74.538,74.5451,143900.0
2015-12-02 12:10:00,105.09,105.11,105.02,105.07,74052.0,74.5522,74.5664,74.5025,74.538,74052.0
2015-12-02 12:20:00,105.08,105.27,105.0,105.22,114947.0,74.5451,74.6799,74.4884,74.6444,114947.0
2015-12-02 12:30:00,105.22,105.4,105.18,105.36,66836.0,74.6444,74.7721,74.6161,74.7437,66836.0
2015-12-02 12:40:00,105.35,105.43,105.29,105.35,62971.0,74.7367,74.7934,74.6941,74.7367,62971.0
2015-12-02 12:50:00,105.36,105.57,105.29,105.52,90604.0,74.7437,74.8927,74.6941,74.8573,90604.0
2015-12-02 13:00:00,105.49,105.5,105.26,105.26,85851.0,74.836,74.8431,74.6728,74.6728,85851.0
2015-12-02 13:10:00,105.25,105.4,105.21,105.33,80102.0,74.6657,74.7721,74.6373,74.7225,80102.0
2015-12-02 13:20:00,105.33,105.35,105.19,105.19,63035.0,74.7225,74.7367,74.6231,74.6231,63035.0
2015-12-02 13:30:00,105.2,105.23,105.13,105.16,50564.0,74.6302,74.6515,74.5806,74.6019,50564.0
2015-12-02 13:40:00,105.16,105.27,105.1,105.14,73923.0,74.6019,74.6799,74.5593,74.5877,73923.0
2015-12-02 13:50:00,105.11,105.15,105.0,105.08,107588.0,74.5664,74.5948,74.4884,74.5451,107588.0
2015-12-02 14:00:00,105.1,105.1,104.92,104.92,151710.0,74.5593,74.5593,74.4316,74.4316,151710.0
2015-12-02 14:10:00,104.93,104.97,104.9,104.93,218109.0,74.4387,74.4671,74.4174,74.4387,218109.0
2015-12-02 14:20:00,104.94,105.05,104.93,105.0,232633.0,74.4458,74.5238,74.4387,74.4884,232633.0
2015-12-02 14:30:00,105.0,105.02,104.74,104.78,330515.0,74.4884,74.5025,74.3039,74.3323,330515.0
2015-12-02 14:40:00,104.78,104.83,104.48,104.57,163192.0,74.3323,74.3678,74.1195,74.1833,163192.0
2015-12-02 14:50:00,104.57,104.67,104.4,104.44,123186.0,74.1833,74.2543,74.0627,74.0911,123186.0
2015-12-02 15:00:00,104.45,104.7,104.4,104.67,169318.0,74.0982,74.2755,74.0627,74.2543,169318.0
2015-12-02 15:10:00,104.68,104.86,104.61,104.78,129342.0,74.2613,74.389,74.2117,74.3323,129342.0
2015-12-02 15:20:00,104.79,104.86,104.64,104.64,96736.0,74.3394,74.389,74.233,74.233,96736.0
2015-12-02 15:30:00,104.64,104.71,104.4,104.44,210538.0,74.233,74.2826,74.0627,74.0911,210538.0
2015-12-02 15:40:00,104.44,104.64,104.35,104.37,181532.0,74.0911,74.233,74.0272,74.0414,181532.0
2015-12-02 15:50:00,104.38,104.54,104.3,104.45,411518.0,74.0485,74.162,73.9918,74.0982,411518.0
2015-12-03 09:30:00,104.3,104.59,103.66,103.73,375832.0,73.9918,74.1975,73.5377,73.5874,375832.0
2015-12-03 09:40:00,103.77,103.9,103.3,103.3,260486.0,73.6158,73.708,73.2824,73.2824,260486.0
2015-12-03 09:50:00,103.3,103.48,103.0,103.08,303054.0,73.2824,73.41,73.0695,73.1263,303054.0
2015-12-03 10:00:00,103.08,103.48,102.95,103.01,242050.0,73.1263,73.41,73.0341,73.0766,242050.0
2015-12-03 10:10:00,103.01,103.08,102.83,102.83,240817.0,73.0766,73.1263,72.9489,72.9489,240817.0
2015-12-03 10:20:00,102.83,103.02,102.63,102.93,265601.0,72.9489,73.0837,72.807,73.0199,265601.0
2015-12-03 10:30:00,102.93,103.05,102.65,102.67,150491.0,73.0199,73.105,72.8212,72.8354,150491.0
2015-12-03 10:40:00,102.66,103.13,102.66,103.05,202752.0,72.8283,73.1618,72.8283,73.105,202752.0
2015-12-03 10:50:00,103.06,103.11,102.83,102.87,174092.0,73.1121,73.1476,72.9489,72.9773,174092.0
2015-12-03 11:00:00,102.88,103.27,102.65,103.18,241616.0,72.9844,73.2611,72.8212,73.1972,241616.0
2015-12-03 11:10:00,103.15,103.37,103.08,103.21,195148.0,73.1759,73.332,73.1263,73.2185,195148.0
2015-12-03 11:20:00,103.23,103.26,103.01,103.05,115708.0,73.2327,73.254,73.0766,73.105,115708.0
2015-12-03 11:30:00,103.05,103.05,102.73,102.77,129858.0,73.105,73.105,72.878,72.9064,129858.0
2015-12-03 11:40:00,102.79,102.87,102.65,102.74,128227.0,72.9206,72.9773,72.8212,72.8851,128227.0
2015-12-03 11:50:00,102.75,102.83,102.65,102.79,114603.0,72.8922,72.9489,72.8212,72.9206,114603.0
2015-12-03 12:00:00,102.79,102.89,102.45,102.46,193674.0,72.9206,72.9915,72.6794,72.6864,193674.0
2015-12-03 12:10:00,102.46,102.49,102.11,102.13,176606.0,72.6864,72.7077,72.4382,72.4523,176606.0
2015-12-03 12:20:00,102.13,102.16,101.74,101.96,286078.0,72.4523,72.4736,72.1757,72.3317,286078.0
2015-12-03 12:30:00,101.94,102.06,101.72,101.98,228738.0,72.3176,72.4027,72.1615,72.3459,228738.0
2015-12-03 12:40:00,101.96,102.22,101.85,101.91,266210.0,72.3317,72.5162,72.2537,72.2963,266210.0
2015-12-03 12:50:00,101.94,101.99,101.55,101.62,190391.0,72.3176,72.353,72.0409,72.0905,190391.0
2015-12-03 13:00:00,101.61,101.64,101.34,101.48,249404.0,72.0834,72.1047,71.8919,71.9912,249404.0
2015-12-03 13:10:00,101.48,101.58,101.45,101.56,162566.0,71.9912,72.0622,71.9699,72.048,162566.0
2015-12-03 13:20:00,101.55,101.84,101.5,101.58,182711.0,72.0409,72.2466,72.0054,72.0622,182711.0
2015-12-03 13:30:00,101.58,101.61,101.3,101.33,142271.0,72.0622,72.0834,71.8635,71.8848,142271.0
2015-12-03 13:40:00,101.35,101.4,101.03,101.03,175266.0,71.899,71.9345,71.672,71.672,175266.0
2015-12-03 13:50:00,101.05,101.16,100.96,101.11,266214.0,71.6862,71.7642,71.6223,71.7287,266214.0
2015-12-03 14:00:00,101.11,101.19,100.77,100.91,223408.0,71.7287,71.7855,71.4875,71.5869,223408.0
2015-12-03 14:10:00,100.92,101.14,100.89,101.06,195751.0,71.594,71.75,71.5727,71.6933,195751.0
2015-12-03 14:20:00,101.06,101.13,100.7,100.73,226695.0,71.6933,71.7429,71.4379,71.4592,226695.0
2015-12-03 14:30:00,100.73,100.88,100.5,100.82,394219.0,71.4592,71.5656,71.296,71.523,394219.0
2015-12-03 14:40:00,100.81,100.91,100.52,100.9,302426.0,71.5159,71.5869,71.3102,71.5798,302426.0
2015-12-03 14:50:00,100.91,101.61,100.89,101.58,298385.0,71.5869,72.0834,71.5727,72.0622,298385.0
2015-12-03 15:00:00,101.58,101.59,101.36,101.48,256439.0,72.0622,72.0693,71.9061,71.9912,256439.0
2015-12-03 15:10:00,101.49,101.51,101.03,101.06,266442.0,71.9983,72.0125,71.672,71.6933,266442.0
2015-12-03 15:20:00,101.06,101.36,101.0,101.2,332663.0,71.6933,71.9061,71.6507,71.7926,332663.0
2015-12-03 15:30:00,101.2,101.59,101.04,101.58,378685.0,71.7926,72.0693,71.6791,72.0622,378685.0
2015-12-03 15:40:00,101.59,101.59,101.26,101.45,406137.0,72.0693,72.0693,71.8352,71.9699,406137.0
2015-12-03 15:50:00,101.44,101.51,101.21,101.39,772385.0,71.9628,72.0125,71.7997,71.9274,772385.0
2015-12-04 09:30:00,101.53,102.2,101.25,102.08,371548.0,72.0267,72.502,71.8281,72.4169,371548.0
2015-12-04 09:40:00,102.04,102.95,102.04,102.52,305824.0,72.3885,73.0341,72.3885,72.729,305824.0
2015-12-04 09:50:00,102.53,102.55,101.73,101.8,289111.0,72.7361,72.7503,72.1686,72.2182,289111.0
2015-12-04 10:00:00,101.8,102.12,101.65,101.65,297805.0,72.2182,72.4452,72.1118,72.1118,297805.0
2015-12-04 10:10:00,101.67,102.09,101.66,102.06,229963.0,72.126,72.424,72.1189,72.4027,229963.0
2015-12-04 10:20:00,102.06,102.38,102.05,102.19,161674.0,72.4027,72.6297,72.3956,72.4949,161674.0
2015-12-04 10:30:00,102.19,102.45,101.92,102.32,180881.0,72.4949,72.6794,72.3034,72.5871,180881.0
2015-12-04 10:40:00,102.32,102.42,102.13,102.26,143227.0,72.5871,72.6581,72.4523,72.5446,143227.0
2015-12-04 10:50:00,102.26,102.68,102.17,102.63,117247.0,72.5446,72.8425,72.4807,72.807,117247.0
2015-12-04 11:00:00,102.63,102.72,102.54,102.56,101129.0,72.807,72.8709,72.7432,72.7574,101129.0
2015-12-04 11:10:00,102.57,102.81,102.5,102.72,105278.0,72.7645,72.9347,72.7148,72.8709,105278.0
2015-12-04 11:20:00,102.69,102.97,102.58,102.64,127008.0,72.8496,73.0482,72.7716,72.8141,127008.0
2015-12-04 11:30:00,102.61,102.75,102.53,102.58,90122.0,72.7929,72.8922,72.7361,72.7716,90122.0
2015-12-04 11:40:00,102.55,102.6,102.35,102.36,111832.0,72.7503,72.7858,72.6084,72.6155,111832.0
2015-12-04 11:50:00,102.35,102.55,102.33,102.5,96443.0,72.6084,72.7503,72.5942,72.7148,96443.0
2015-12-04 12:00:00,102.52,102.62,102.41,102.52,94078.0,72.729,72.8,72.651,72.729,94078.0
2015-12-04 12:10:00,102.48,102.68,102.44,102.48,103505.0,72.7006,72.8425,72.6723,72.7006,103505.0
2015-12-04 12:20:00,102.48,102.65,102.48,102.61,69019.0,72.7006,72.8212,72.7006,72.7929,69019.0
2015-12-04 12:30:00,102.62,103.14,102.59,103.1,179494.0,72.8,73.1688,72.7787,73.1405,179494.0
2015-12-04 12:40:00,103.12,103.23,103.11,103.2,125912.0,73.1547,73.2327,73.1476,73.2114,125912.0
2015-12-04 12:50:00,103.2,103.33,103.15,103.32,113093.0,73.2114,73.3036,73.1759,73.2965,113093.0
2015-12-04 13:00:00,103.34,103.55,103.3,103.53,130211.0,73.3107,73.4597,73.2824,73.4455,130211.0
2015-12-04 13:10:00,103.55,103.64,103.31,103.31,104404.0,73.4597,73.5236,73.2894,73.2894,104404.0
2015-12-04 13:20:00,103.3,103.49,103.28,103.42,64698.0,73.2824,73.4171,73.2682,73.3675,64698.0
2015-12-04 13:30:00,103.43,103.44,103.24,103.41,96839.0,73.3746,73.3817,73.2398,73.3604,96839.0
2015-12-04 13:40:00,103.41,103.53,103.36,103.48,87805.0,73.3604,73.4455,73.3249,73.41,87805.0
2015-12-04 13:50:00,103.49,103.75,103.48,103.62,146626.0,73.4171,73.6016,73.41,73.5094,146626.0
2015-12-04 14:00:00,103.65,103.66,103.51,103.56,68204.0,73.5306,73.5377,73.4313,73.4668,68204.0
2015-12-04 14:10:00,103.54,103.77,103.46,103.58,121715.0,73.4526,73.6158,73.3959,73.481,121715.0
2015-12-04 14:20:00,103.57,103.7,103.43,103.7,95352.0,73.4739,73.5661,73.3746,73.5661,95352.0
2015-12-04 14:30:00,103.71,103.75,103.59,103.69,103398.0,73.5732,73.6016,73.4881,73.559,103398.0
2015-12-04 14:40:00,103.7,103.94,103.64,103.88,159901.0,73.5661,73.7364,73.5236,73.6938,159901.0
2015-12-04 14:50:00,103.9,103.92,103.79,103.87,137337.0,73.708,73.7222,73.63,73.6867,137337.0
2015-12-04 15:00:00,103.89,104.04,103.83,104.03,229752.0,73.7009,73.8073,73.6583,73.8002,229752.0
2015-12-04 15:10:00,104.03,104.12,103.95,104.07,191437.0,73.8002,73.8641,73.7435,73.8286,191437.0
2015-12-04 15:20:00,104.08,104.14,103.98,104.08,192121.0,73.8357,73.8783,73.7648,73.8357,192121.0
2015-12-04 15:30:00,104.09,104.12,103.81,103.82,175370.0,73.8428,73.8641,73.6442,73.6512,175370.0
2015-12-04 15:40:00,103.81,104.0,103.79,103.85,218471.0,73.6442,73.7789,73.63,73.6725,218471.0
2015-12-04 15:50:00,103.85,104.16,103.85,104.07,541238.0,73.6725,73.8924,73.6725,73.8286,541238.0
2015-12-07 09:30:00,104.11,104.15,103.36,103.94,300921.0,73.857,73.8854,73.3249,73.7364,300921.0
2015-12-07 09:40:00,103.96,103.96,103.37,103.44,163165.0,73.7506,73.7506,73.332,73.3817,163165.0
2015-12-07 09:50:00,103.44,103.47,103.06,103.25,229555.0,73.3817,73.403,73.1121,73.2469,229555.0
2015-12-07 10:00:00,103.23,103.53,103.1,103.19,185845.0,73.2327,73.4455,73.1405,73.2043,185845.0
2015-12-07 10:10:00,103.18,103.45,103.09,103.32,132512.0,73.1972,73.3888,73.1334,73.2965,132512.0
2015-12-07 10:20:00,103.26,103.26,102.92,103.15,134065.0,73.254,73.254,73.0128,73.1759,134065.0
2015-12-07 10:30:00,103.15,103.15,102.9,103.02,137551.0,73.1759,73.1759,72.9986,73.0837,137551.0
2015-12-07 10:40:00,103.03,103.1,102.91,103.01,105130.0,73.0908,73.1405,73.0057,73.0766,105130.0
2015-12-07 10:50:00,103.03,103.06,102.82,102.98,149616.0,73.0908,73.1121,72.9418,73.0553,149616.0
2015-12-07 11:00:00,102.97,102.97,102.8,102.84,133484.0,73.0482,73.0482,72.9276,72.956,133484.0
2015-12-07 11:10:00,102.84,102.91,102.56,102.68,107720.0,72.956,73.0057,72.7574,72.8425,107720.0
2015-12-07 11:20:00,102.7,102.77,102.25,102.37,171331.0,72.8567,72.9064,72.5375,72.6226,171331.0
2015-12-07 11:30:00,102.37,102.96,102.35,102.91,111740.0,72.6226,73.0412,72.6084,73.0057,111740.0
2015-12-07 11:40:00,102.94,102.96,102.79,102.9,87051.0,73.027,73.0412,72.9206,72.9986,87051.0
2015-12-07 11:50:00,102.88,102.93,102.81,102.93,81910.0,72.9844,73.0199,72.9347,73.0199,81910.0
2015-12-07 12:00:00,102.92,102.92,102.79,102.87,89754.0,73.0128,73.0128,72.9206,72.9773,89754.0
2015-12-07 12:10:00,102.87,103.11,102.83,103.07,102954.0,72.9773,73.1476,72.9489,73.1192,102954.0
2015-12-07 12:20:00,103.07,103.11,102.94,103.03,52644.0,73.1192,73.1476,73.027,73.0908,52644.0
2015-12-07 12:30:00,103.01,103.01,102.88,102.94,48835.0,73.0766,73.0766,72.9844,73.027,48835.0
2015-12-07 12:40:00,102.94,102.98,102.83,102.89,47656.0,73.027,73.0553,72.9489,72.9915,47656.0
2015-12-07 12:50:00,102.91,103.02,102.72,102.78,78066.0,73.0057,73.0837,72.8709,72.9135,78066.0
2015-12-07 13:00:00,102.74,102.99,102.67,102.94,90880.0,72.8851,73.0624,72.8354,73.027,90880.0
2015-12-07 13:10:00,102.95,102.98,102.66,102.84,61571.0,73.0341,73.0553,72.8283,72.956,61571.0
2015-12-07 13:20:00,102.84,102.92,102.71,102.9,65399.0,72.956,73.0128,72.8638,72.9986,65399.0
2015-12-07 13:30:00,102.89,102.97,102.81,102.85,68053.0,72.9915,73.0482,72.9347,72.9631,68053.0
2015-12-07 13:40:00,102.85,102.85,102.62,102.64,71613.0,72.9631,72.9631,72.8,72.8141,71613.0
2015-12-07 13:50:00,102.64,102.8,102.61,102.8,59728.0,72.8141,72.9276,72.7929,72.9276,59728.0
2015-12-07 14:00:00,102.8,102.96,102.71,102.91,111336.0,72.9276,73.0412,72.8638,73.0057,111336.0
2015-12-07 14:10:00,102.91,102.91,102.68,102.82,62767.0,73.0057,73.0057,72.8425,72.9418,62767.0
2015-12-07 14:20:00,102.83,102.87,102.66,102.76,75735.0,72.9489,72.9773,72.8283,72.8993,75735.0
2015-12-07 14:30:00,102.76,102.91,102.7,102.82,112149.0,72.8993,73.0057,72.8567,72.9418,112149.0
2015-12-07 14:40:00,102.81,102.86,102.65,102.69,87747.0,72.9347,72.9702,72.8212,72.8496,87747.0
2015-12-07 14:50:00,102.69,102.74,102.59,102.6,66960.0,72.8496,72.8851,72.7787,72.7858,66960.0
2015-12-07 15:00:00,102.61,102.76,102.53,102.75,96145.0,72.7929,72.8993,72.7361,72.8922,96145.0
2015-12-07 15:10:00,102.75,102.75,102.6,102.66,93021.0,72.8922,72.8922,72.7858,72.8283,93021.0
2015-12-07 15:20:00,102.66,102.9,102.63,102.9,135955.0,72.8283,72.9986,72.807,72.9986,135955.0
2015-12-07 15:30:00,102.89,102.98,102.74,102.92,110944.0,72.9915,73.0553,72.8851,73.0128,110944.0
2015-12-07 15:40:00,102.92,103.09,102.82,103.08,174068.0,73.0128,73.1334,72.9418,73.1263,174068.0
2015-12-07 15:50:00,103.08,103.11,102.8,102.91,258029.0,73.1263,73.1476,72.9276,73.0057,258029.0
2015-12-08 09:30:00,102.07,102.4,101.73,102.27,327274.0,72.4098,72.6439,72.1686,72.5517,327274.0
2015-12-08 09:40:00,102.29,103.08,102.21,102.99,205962.0,72.5658,73.1263,72.5091,73.0624,205962.0
2015-12-08 09:50:00,102.95,103.06,102.58,102.61,191463.0,73.0341,73.1121,72.7716,72.7929,191463.0
2015-12-08 10:00:00,102.61,103.26,102.6,103.22,194012.0,72.7929,73.254,72.7858,73.2256,194012.0
2015-12-08 10:10:00,103.22,103.35,102.93,102.95,183664.0,73.2256,73.3178,73.0199,73.0341,183664.0
2015-12-08 10:20:00,102.96,103.08,102.79,103.05,159371.0,73.0412,73.1263,72.9206,73.105,159371.0
2015-12-08 10:30:00,103.04,103.68,102.96,103.3,216497.0,73.0979,73.5519,73.0412,73.2824,216497.0
2015-12-08 10:40:00,103.3,103.76,103.3,103.66,139300.0,73.2824,73.6087,73.2824,73.5377,139300.0
2015-12-08 10:50:00,103.64,103.69,103.46,103.5,87277.0,73.5236,73.559,73.3959,73.4242,87277.0
2015-12-08 11:00:00,103.51,103.79,103.49,103.74,197066.0,73.4313,73.63,73.4171,73.5945,197066.0
2015-12-08 11:10:00,103.76,103.97,103.75,103.94,184019.0,73.6087,73.7577,73.6016,73.7364,184019.0
2015-12-08 11:20:00,103.94,104.07,103.49,103.49,158339.0,73.7364,73.8286,73.4171,73.4171,158339.0
2015-12-08 11:30:00,103.49,103.58,103.33,103.42,111136.0,73.4171,73.481,73.3036,73.3675,111136.0
2015-12-08 11:40:00,103.39,103.56,103.39,103.47,70557.0,73.3462,73.4668,73.3462,73.403,70557.0
2015-12-08 11:50:00,103.47,103.58,103.34,103.52,84626.0,73.403,73.481,73.3107,73.4384,84626.0
2015-12-08 12:00:00,103.53,103.54,103.14,103.27,134470.0,73.4455,73.4526,73.1688,73.2611,134470.0
2015-12-08 12:10:00,103.26,103.27,103.01,103.04,122676.0,73.254,73.2611,73.0766,73.0979,122676.0
2015-12-08 12:20:00,103.04,103.32,103.0,103.22,103906.0,73.0979,73.2965,73.0695,73.2256,103906.0
2015-12-08 12:30:00,103.21,103.36,103.04,103.31,80913.0,73.2185,73.3249,73.0979,73.2894,80913.0
2015-12-08 12:40:00,103.31,103.33,103.07,103.15,60613.0,73.2894,73.3036,73.1192,73.1759,60613.0
2015-12-08 12:50:00,103.18,103.35,103.15,103.27,72165.0,73.1972,73.3178,73.1759,73.2611,72165.0
2015-12-08 13:00:00,103.29,103.5,103.27,103.44,71883.0,73.2753,73.4242,73.2611,73.3817,71883.0
2015-12-08 13:10:00,103.44,103.51,103.03,103.03,69266.0,73.3817,73.4313,73.0908,73.0908,69266.0
2015-12-08 13:20:00,103.03,103.18,102.91,103.05,133300.0,73.0908,73.1972,73.0057,73.105,133300.0
2015-12-08 13:30:00,103.06,103.27,103.05,103.25,87649.0,73.1121,73.2611,73.105,73.2469,87649.0
2015-12-08 13:40:00,103.24,103.26,103.0,103.11,63644.0,73.2398,73.254,73.0695,73.1476,63644.0
2015-12-08 13:50:00,103.1,103.27,103.06,103.26,62884.0,73.1405,73.2611,73.1121,73.254,62884.0
2015-12-08 14:00:00,103.24,103.55,103.21,103.55,92230.0,73.2398,73.4597,73.2185,73.4597,92230.0
2015-12-08 14:10:00,103.55,103.8,103.5,103.64,94680.0,73.4597,73.6371,73.4242,73.5236,94680.0
2015-12-08 14:20:00,103.64,103.67,103.5,103.57,57670.0,73.5236,73.5448,73.4242,73.4739,57670.0
2015-12-08 14:30:00,103.56,103.57,103.39,103.52,126031.0,73.4668,73.4739,73.3462,73.4384,126031.0
2015-12-08 14:40:00,103.51,103.9,103.5,103.75,212419.0,73.4313,73.708,73.4242,73.6016,212419.0
2015-12-08 14:50:00,103.76,103.92,103.65,103.68,120708.0,73.6087,73.7222,73.5306,73.5519,120708.0
2015-12-08 15:00:00,103.69,103.84,103.53,103.83,107515.0,73.559,73.6654,73.4455,73.6583,107515.0
2015-12-08 15:10:00,103.83,103.88,103.52,103.52,92302.0,73.6583,73.6938,73.4384,73.4384,92302.0
2015-12-08 15:20:00,103.51,103.82,103.49,103.63,133320.0,73.4313,73.6512,73.4171,73.5165,133320.0
2015-12-08 15:30:00,103.62,103.79,103.55,103.62,176367.0,73.5094,73.63,73.4597,73.5094,176367.0
2015-12-08 15:40:00,103.62,103.8,103.42,103.78,172994.0,73.5094,73.6371,73.3675,73.6229,172994.0
2015-12-08 15:50:00,103.77,103.82,103.49,103.57,399956.0,73.6158,73.6512,73.4171,73.4739,399956.0
2015-12-09 09:30:00,103.25,103.45,103.0,103.39,227435.0,73.2469,73.3888,73.0695,73.3462,227435.0
2015-12-09 09:40:00,103.4,103.8,103.3,103.49,156595.0,73.3533,73.6371,73.2824,73.4171,156595.0
2015-12-09 09:50:00,103.51,103.6,103.22,103.25,133308.0,73.4313,73.4952,73.2256,73.2469,133308.0
2015-12-09 10:00:00,103.29,103.55,103.25,103.34,121520.0,73.2753,73.4597,73.2469,73.3107,121520.0
2015-12-09 10:10:00,103.36,103.86,103.36,103.42,133284.0,73.3249,73.6796,73.3249,73.3675,133284.0
2015-12-09 10:20:00,103.43,103.7,103.34,103.65,96818.0,73.3746,73.5661,73.3107,73.5306,96818.0
2015-12-09 10:30:00,103.65,104.1,103.65,104.07,135142.0,73.5306,73.8499,73.5306,73.8286,135142.0
2015-12-09 10:40:00,104.07,104.33,103.98,103.99,146772.0,73.8286,74.013,73.7648,73.7718,146772.0
2015-12-09 10:50:00,104.0,104.16,103.97,104.03,139022.0,73.7789,73.8924,73.7577,73.8002,139022.0
2015-12-09 11:00:00,104.03,104.07,103.71,103.73,108672.0,73.8002,73.8286,73.5732,73.5874,108672.0
2015-12-09 11:10:00,103.75,103.79,103.54,103.55,138279.0,73.6016,73.63,73.4526,73.4597,138279.0
2015-12-09 11:20:00,103.56,103.61,103.47,103.49,114722.0,73.4668,73.5023,73.403,73.4171,114722.0
2015-12-09 11:30:00,103.49,103.62,103.33,103.37,110238.0,73.4171,73.5094,73.3036,73.332,110238.0
2015-12-09 11:40:00,103.38,103.49,102.83,102.96,153372.0,73.3391,73.4171,72.9489,73.0412,153372.0
2015-12-09 11:50:00,102.98,103.01,102.73,102.89,98620.0,73.0553,73.0766,72.878,72.9915,98620.0
2015-12-09 12:00:00,102.89,103.04,102.79,102.9,87980.0,72.9915,73.0979,72.9206,72.9986,87980.0
2015-12-09 12:10:00,102.9,103.02,102.52,102.58,134093.0,72.9986,73.0837,72.729,72.7716,134093.0
2015-12-09 12:20:00,102.58,102.58,102.01,102.04,196339.0,72.7716,72.7716,72.3672,72.3885,196339.0
2015-12-09 12:30:00,102.04,102.19,101.75,101.81,240987.0,72.3885,72.4949,72.1828,72.2253,240987.0
2015-12-09 12:40:00,101.82,101.93,101.65,101.77,140763.0,72.2324,72.3105,72.1118,72.197,140763.0
2015-12-09 12:50:00,101.77,101.86,101.5,101.6,227614.0,72.197,72.2608,72.0054,72.0764,227614.0
2015-12-09 13:00:00,101.6,102.17,101.55,102.04,166494.0,72.0764,72.4807,72.0409,72.3885,166494.0
2015-12-09 13:10:00,102.01,102.1,101.84,101.93,153039.0,72.3672,72.4311,72.2466,72.3105,153039.0
2015-12-09 13:20:00,101.93,102.09,101.83,101.97,181992.0,72.3105,72.424,72.2395,72.3388,181992.0
2015-12-09 13:30:00,101.98,102.07,101.8,101.94,120794.0,72.3459,72.4098,72.2182,72.3176,120794.0
2015-12-09 13:40:00,101.97,102.03,101.71,101.91,120499.0,72.3388,72.3814,72.1544,72.2963,120499.0
2015-12-09 13:50:00,101.94,102.22,101.94,101.98,155556.0,72.3176,72.5162,72.3176,72.3459,155556.0
2015-12-09 14:00:00,101.98,102.06,101.93,101.93,121934.0,72.3459,72.4027,72.3105,72.3105,121934.0
2015-12-09 14:10:00,101.95,102.04,101.69,101.73,110526.0,72.3246,72.3885,72.1402,72.1686,110526.0
2015-12-09 14:20:00,101.71,101.76,101.58,101.72,106763.0,72.1544,72.1899,72.0622,72.1615,106763.0
2015-12-09 14:30:00,101.7,101.91,101.67,101.87,123161.0,72.1473,72.2963,72.126,72.2679,123161.0
2015-12-09 14:40:00,101.86,101.88,101.66,101.76,107165.0,72.2608,72.275,72.1189,72.1899,107165.0
2015-12-09 14:50:00,101.75,101.77,101.62,101.69,116713.0,72.1828,72.197,72.0905,72.1402,116713.0
2015-12-09 15:00:00,101.66,101.91,101.64,101.71,135299.0,72.1189,72.2963,72.1047,72.1544,135299.0
2015-12-09 15:10:00,101.71,101.8,101.67,101.75,164272.0,72.1544,72.2182,72.126,72.1828,164272.0
2015-12-09 15:20:00,101.76,102.0,101.74,101.96,235098.0,72.1899,72.3601,72.1757,72.3317,235098.0
2015-12-09 15:30:00,101.97,102.15,101.8,102.01,292486.0,72.3388,72.4665,72.2182,72.3672,292486.0
2015-12-09 15:40:00,102.01,102.04,101.77,101.78,281366.0,72.3672,72.3885,72.197,72.204,281366.0
2015-12-09 15:50:00,101.78,101.95,101.74,101.94,399963.0,72.204,72.3246,72.1757,72.3176,399963.0
2015-12-10 09:30:00,102.45,102.46,102.04,102.39,218117.0,72.6794,72.6864,72.3885,72.6368,218117.0
2015-12-10 09:40:00,102.39,102.5,102.13,102.19,173441.0,72.6368,72.7148,72.4523,72.4949,173441.0
2015-12-10 09:50:00,102.2,102.33,101.81,102.05,150865.0,72.502,72.5942,72.2253,72.3956,150865.0
2015-12-10 10:00:00,102.0,102.12,101.93,101.93,142319.0,72.3601,72.4452,72.3105,72.3105,142319.0
2015-12-10 10:10:00,101.94,101.98,101.56,101.6,334845.0,72.3176,72.3459,72.048,72.0764,334845.0
2015-12-10 10:20:00,101.62,101.94,101.61,101.84,180268.0,72.0905,72.3176,72.0834,72.2466,180268.0
2015-12-10 10:30:00,101.85,102.19,101.71,102.19,179959.0,72.2537,72.4949,72.1544,72.4949,179959.0
2015-12-10 10:40:00,102.19,102.34,102.1,102.18,204982.0,72.4949,72.6013,72.4311,72.4878,204982.0
2015-12-10 10:50:00,102.18,102.29,101.95,102.0,153566.0,72.4878,72.5658,72.3246,72.3601,153566.0
2015-12-10 11:00:00,102.0,102.06,101.86,101.97,147212.0,72.3601,72.4027,72.2608,72.3388,147212.0
2015-12-10 11:10:00,101.97,102.11,101.94,102.07,125532.0,72.3388,72.4382,72.3176,72.4098,125532.0
2015-12-10 11:20:00,102.09,102.21,102.05,102.08,98289.0,72.424,72.5091,72.3956,72.4169,98289.0
2015-12-10 11:30:00,102.07,102.13,101.9,102.12,82664.0,72.4098,72.4523,72.2892,72.4452,82664.0
2015-12-10 11:40:00,102.13,102.18,102.02,102.13,98020.0,72.4523,72.4878,72.3743,72.4523,98020.0
2015-12-10 11:50:00,102.13,102.19,102.0,102.08,133373.0,72.4523,72.4949,72.3601,72.4169,133373.0
2015-12-10 12:00:00,102.09,102.23,102.04,102.05,130434.0,72.424,72.5233,72.3885,72.3956,130434.0
2015-12-10 12:10:00,102.04,102.09,101.97,102.03,85359.0,72.3885,72.424,72.3388,72.3814,85359.0
2015-12-10 12:20:00,102.02,102.07,101.97,102.0,68348.0,72.3743,72.4098,72.3388,72.3601,68348.0
2015-12-10 12:30:00,102.01,102.07,101.88,101.92,93946.0,72.3672,72.4098,72.275,72.3034,93946.0
2015-12-10 12:40:00,101.93,102.07,101.88,102.05,82962.0,72.3105,72.4098,72.275,72.3956,82962.0
2015-12-10 12:50:00,102.05,102.17,101.97,102.09,136220.0,72.3956,72.4807,72.3388,72.424,136220.0
2015-12-10 13:00:00,102.09,102.09,101.95,102.01,106877.0,72.424,72.424,72.3246,72.3672,106877.0
2015-12-10 13:10:00,102.0,102.07,101.92,101.97,74289.0,72.3601,72.4098,72.3034,72.3388,74289.0
2015-12-10 13:20:00,101.96,102.03,101.91,101.98,68569.0,72.3317,72.3814,72.2963,72.3459,68569.0
2015-12-10 13:30:00,102.0,102.08,101.94,102.05,148844.0,72.3601,72.4169,72.3176,72.3956,148844.0
2015-12-10 13:40:00,102.04,102.17,102.01,102.12,139441.0,72.3885,72.4807,72.3672,72.4452,139441.0
2015-12-10 13:50:00,102.14,102.21,102.12,102.16,147538.0,72.4594,72.5091,72.4452,72.4736,147538.0
2015-12-10 14:00:00,102.18,102.23,102.11,102.2,115956.0,72.4878,72.5233,72.4382,72.502,115956.0
2015-12-10 14:10:00,102.2,102.41,102.11,102.36,116195.0,72.502,72.651,72.4382,72.6155,116195.0
2015-12-10 14:20:00,102.36,102.66,102.33,102.63,129109.0,72.6155,72.8283,72.5942,72.807,129109.0
2015-12-10 14:30:00,102.66,102.66,102.5,102.62,127849.0,72.8283,72.8283,72.7148,72.8,127849.0
2015-12-10 14:40:00,102.64,102.96,102.64,102.92,666752.0,72.8141,73.0412,72.8141,73.0128,666752.0
2015-12-10 14:50:00,102.92,103.06,102.8,102.93,133738.0,73.0128,73.1121,72.9276,73.0199,133738.0
2015-12-10 15:00:00,102.93,102.94,102.67,102.67,121815.0,73.0199,73.027,72.8354,72.8354,121815.0
2015-12-10 15:10:00,102.67,102.73,102.5,102.53,175620.0,72.8354,72.878,72.7148,72.7361,175620.0
2015-12-10 15:20:00,102.53,102.57,102.3,102.55,131877.0,72.7361,72.7645,72.5729,72.7503,131877.0
2015-12-10 15:30:00,102.57,102.58,102.4,102.48,122053.0,72.7645,72.7716,72.6439,72.7006,122053.0
2015-12-10 15:40:00,102.5,102.64,102.44,102.5,269213.0,72.7148,72.8141,72.6723,72.7148,269213.0
2015-12-10 15:50:00,102.51,102.76,102.33,102.63,447509.0,72.7219,72.8993,72.5942,72.807,447509.0
2015-12-11 09:30:00,101.39,102.47,101.2,102.08,410579.0,71.9274,72.6935,71.7926,72.4169,410579.0
2015-12-11 09:40:00,102.06,102.18,101.51,101.59,169878.0,72.4027,72.4878,72.0125,72.0693,169878.0
2015-12-11 09:50:00,101.56,101.59,100.95,101.01,409131.0,72.048,72.0693,71.6152,71.6578,409131.0
2015-12-11 10:00:00,101.05,101.31,100.96,101.15,250296.0,71.6862,71.8706,71.6223,71.7571,250296.0
2015-12-11 10:10:00,101.15,101.36,101.0,101.08,167388.0,71.7571,71.9061,71.6507,71.7075,167388.0
2015-12-11 10:20:00,101.08,101.15,100.62,100.74,302282.0,71.7075,71.7571,71.3811,71.4663,302282.0
2015-12-11 10:30:00,100.76,100.83,100.53,100.64,244387.0,71.4804,71.5301,71.3173,71.3953,244387.0
2015-12-11 10:40:00,100.66,100.84,100.63,100.72,130956.0,71.4095,71.5372,71.3882,71.4521,130956.0
2015-12-11 10:50:00,100.72,100.83,100.55,100.62,140660.0,71.4521,71.5301,71.3315,71.3811,140660.0
2015-12-11 11:00:00,100.62,100.88,100.53,100.83,128135.0,71.3811,71.5656,71.3173,71.5301,128135.0
2015-12-11 11:10:00,100.82,101.03,100.67,100.95,118334.0,71.523,71.672,71.4166,71.6152,118334.0
2015-12-11 11:20:00,100.93,101.02,100.75,100.81,94638.0,71.601,71.6649,71.4734,71.5159,94638.0
2015-12-11 11:30:00,100.81,100.83,100.62,100.66,119313.0,71.5159,71.5301,71.3811,71.4095,119313.0
2015-12-11 11:40:00,100.68,100.97,100.65,100.91,107240.0,71.4237,71.6294,71.4024,71.5869,107240.0
2015-12-11 11:50:00,100.91,100.91,100.55,100.57,94531.0,71.5869,71.5869,71.3315,71.3457,94531.0
2015-12-11 12:00:00,100.57,100.59,100.35,100.35,183255.0,71.3457,71.3598,71.1896,71.1896,183255.0
2015-12-11 12:10:00,100.37,100.46,100.15,100.21,136770.0,71.2038,71.2676,71.0477,71.0903,136770.0
2015-12-11 12:20:00,100.21,100.27,100.07,100.13,154813.0,71.0903,71.1328,70.991,71.0335,154813.0
2015-12-11 12:30:00,100.11,100.13,99.79,99.85,436833.0,71.0193,71.0335,70.7923,70.8349,436833.0
2015-12-11 12:40:00,99.84,99.99,99.67,99.98,153520.0,70.8278,70.9342,70.7072,70.9271,153520.0
2015-12-11 12:50:00,99.98,100.02,99.82,99.94,192451.0,70.9271,70.9555,70.8136,70.8987,192451.0
2015-12-11 13:00:00,99.93,100.5,99.91,100.38,159842.0,70.8916,71.296,70.8774,71.2109,159842.0
2015-12-11 13:10:00,100.38,100.59,100.38,100.53,170325.0,71.2109,71.3598,71.2109,71.3173,170325.0
2015-12-11 13:20:00,100.53,100.54,100.36,100.37,124915.0,71.3173,71.3244,71.1967,71.2038,124915.0
2015-12-11 13:30:00,100.37,100.5,100.27,100.33,126376.0,71.2038,71.296,71.1328,71.1754,126376.0
2015-12-11 13:40:00,100.32,100.41,100.2,100.22,186580.0,71.1683,71.2322,71.0832,71.0974,186580.0
2015-12-11 13:50:00,100.2,100.41,100.2,100.37,108615.0,71.0832,71.2322,71.0832,71.2038,108615.0
2015-12-11 14:00:00,100.36,100.49,100.3,100.43,155111.0,71.1967,71.2889,71.1541,71.2463,155111.0
2015-12-11 14:10:00,100.44,100.75,100.39,100.71,197006.0,71.2534,71.4734,71.218,71.445,197006.0
2015-12-11 14:20:00,100.71,100.8,100.56,100.78,126372.0,71.445,71.5088,71.3386,71.4946,126372.0
2015-12-11 14:30:00,100.78,100.82,100.66,100.75,110874.0,71.4946,71.523,71.4095,71.4734,110874.0
2015-12-11 14:40:00,100.75,100.82,100.52,100.63,112197.0,71.4734,71.523,71.3102,71.3882,112197.0
2015-12-11 14:50:00,100.59,100.69,100.53,100.65,117209.0,71.3598,71.4308,71.3173,71.4024,117209.0
2015-12-11 15:00:00,100.66,100.87,100.42,100.43,129812.0,71.4095,71.5585,71.2392,71.2463,129812.0
2015-12-11 15:10:00,100.43,100.56,100.32,100.36,128971.0,71.2463,71.3386,71.1683,71.1967,128971.0
2015-12-11 15:20:00,100.36,100.38,100.02,100.28,180454.0,71.1967,71.2109,70.9555,71.1399,180454.0
2015-12-11 15:30:00,100.27,100.27,99.98,100.0,293722.0,71.1328,71.1328,70.9271,70.9413,293722.0
2015-12-11 15:40:00,99.98,100.12,99.92,100.1,282785.0,70.9271,71.0264,70.8845,71.0122,282785.0
2015-12-11 15:50:00,100.11,100.16,99.97,100.02,572412.0,71.0193,71.0548,70.92,70.9555,572412.0
2015-12-14 09:30:00,99.97,100.93,99.75,100.39,386502.0,71.2235,71.9074,71.0667,71.5227,386502.0
2015-12-14 09:40:00,100.36,100.72,99.73,100.52,242963.0,71.5013,71.7578,71.0525,71.6153,242963.0
2015-12-14 09:50:00,100.54,100.7,100.26,100.4,184302.0,71.6296,71.7436,71.4301,71.5298,184302.0
2015-12-14 10:00:00,100.42,100.67,100.3,100.33,243077.0,71.5441,71.7222,71.4586,71.48,243077.0
2015-12-14 10:10:00,100.33,100.69,99.56,100.03,344171.0,71.48,71.7364,70.9314,71.2662,344171.0
2015-12-14 10:20:00,100.06,100.21,99.56,99.61,175183.0,71.2876,71.3945,70.9314,70.967,175183.0
2015-12-14 10:30:00,99.61,100.08,99.54,100.01,161053.0,70.967,71.3018,70.9171,71.252,161053.0
2015-12-14 10:40:00,100.0,100.1,99.81,99.87,130670.0,71.2449,71.3161,71.1095,71.1522,130670.0
2015-12-14 10:50:00,99.87,99.98,99.78,99.91,99032.0,71.1522,71.2306,71.0881,71.1807,99032.0
2015-12-14 11:00:00,99.92,99.96,99.63,99.63,103031.0,71.1879,71.2164,70.9812,70.9812,103031.0
2015-12-14 11:10:00,99.61,99.68,99.27,99.34,179042.0,70.967,71.0169,70.7248,70.7746,179042.0
2015-12-14 11:20:00,99.35,99.46,99.12,99.12,162840.0,70.7818,70.8601,70.6179,70.6179,162840.0
2015-12-14 11:30:00,99.12,99.16,98.75,98.87,174288.0,70.6179,70.6464,70.3543,70.4398,174288.0
2015-12-14 11:40:00,98.89,98.98,98.66,98.85,159606.0,70.454,70.5182,70.2902,70.4255,159606.0
2015-12-14 11:50:00,98.84,99.32,98.69,99.3,213336.0,70.4184,70.7604,70.3115,70.7461,213336.0
2015-12-14 12:00:00,99.31,99.78,99.31,99.69,144199.0,70.7533,71.0881,70.7533,71.024,144199.0
2015-12-14 12:10:00,99.68,99.75,99.39,99.48,219654.0,71.0169,71.0667,70.8103,70.8744,219654.0
2015-12-14 12:20:00,99.48,99.49,99.29,99.41,208835.0,70.8744,70.8815,70.739,70.8245,208835.0
2015-12-14 12:30:00,99.45,99.59,99.32,99.56,230782.0,70.853,70.9527,70.7604,70.9314,230782.0
2015-12-14 12:40:00,99.56,99.59,99.31,99.38,99771.0,70.9314,70.9527,70.7533,70.8031,99771.0
2015-12-14 12:50:00,99.4,99.86,99.37,99.76,146023.0,70.8174,71.1451,70.796,71.0739,146023.0
2015-12-14 13:00:00,99.76,99.89,99.59,99.79,133654.0,71.0739,71.1665,70.9527,71.0952,133654.0
2015-12-14 13:10:00,99.78,99.83,99.64,99.66,160430.0,71.0881,71.1237,70.9884,71.0026,160430.0
2015-12-14 13:20:00,99.67,99.69,99.38,99.45,183343.0,71.0097,71.024,70.8031,70.853,183343.0
2015-12-14 13:30:00,99.45,99.63,99.39,99.4,161975.0,70.853,70.9812,70.8103,70.8174,161975.0
2015-12-14 13:40:00,99.39,99.51,99.29,99.48,84030.0,70.8103,70.8958,70.739,70.8744,84030.0
2015-12-14 13:50:00,99.48,99.64,99.4,99.63,89337.0,70.8744,70.9884,70.8174,70.9812,89337.0
2015-12-14 14:00:00,99.63,99.69,99.33,99.58,115973.0,70.9812,71.024,70.7675,70.9456,115973.0
2015-12-14 14:10:00,99.59,99.8,99.54,99.67,111721.0,70.9527,71.1024,70.9171,71.0097,111721.0
2015-12-14 14:20:00,99.71,99.8,99.57,99.67,106897.0,71.0382,71.1024,70.9385,71.0097,106897.0
2015-12-14 14:30:00,99.66,99.69,99.5,99.68,88176.0,71.0026,71.024,70.8886,71.0169,88176.0
2015-12-14 14:40:00,99.69,99.83,99.65,99.83,164219.0,71.024,71.1237,70.9955,71.1237,164219.0
2015-12-14 14:50:00,99.8,100.29,99.75,100.04,209006.0,71.1024,71.4515,71.0667,71.2733,209006.0
2015-12-14 15:00:00,100.04,100.06,99.68,99.76,673871.0,71.2733,71.2876,71.0169,71.0739,673871.0
2015-12-14 15:10:00,99.75,99.92,99.6,99.73,139172.0,71.0667,71.1879,70.9599,71.0525,139172.0
2015-12-14 15:20:00,99.74,100.07,99.72,100.02,135630.0,71.0596,71.2947,71.0454,71.2591,135630.0
2015-12-14 15:30:00,100.02,100.24,99.94,100.2,267800.0,71.2591,71.4158,71.2021,71.3873,267800.0
2015-12-14 15:40:00,100.17,100.37,100.06,100.3,273181.0,71.366,71.5085,71.2876,71.4586,273181.0
2015-12-14 15:50:00,100.29,100.58,100.11,100.5,609844.0,71.4515,71.6581,71.3232,71.6011,609844.0
2015-12-15 09:30:00,101.74,102.31,101.44,102.2,531723.0,72.4845,72.8906,72.2708,72.8122,531723.0
2015-12-15 09:40:00,102.21,102.84,102.2,102.81,474767.0,72.8194,73.2682,72.8122,73.2468,474767.0
2015-12-15 09:50:00,102.86,103.0,102.71,102.75,352144.0,73.2825,73.3822,73.1756,73.2041,352144.0
2015-12-15 10:00:00,102.76,102.95,102.7,102.94,388850.0,73.2112,73.3466,73.1685,73.3395,388850.0
2015-12-15 10:10:00,102.94,102.95,102.66,102.66,231776.0,73.3395,73.3466,73.14,73.14,231776.0
2015-12-15 10:20:00,102.67,102.67,102.39,102.42,284722.0,73.1471,73.1471,72.9476,72.969,284722.0
2015-12-15 10:30:00,102.42,102.48,102.12,102.18,215100.0,72.969,73.0117,72.7552,72.798,215100.0
2015-12-15 10:40:00,102.19,102.27,102.07,102.21,243525.0,72.8051,72.8621,72.7196,72.8194,243525.0
2015-12-15 10:50:00,102.21,102.35,102.1,102.1,219161.0,72.8194,72.9191,72.741,72.741,219161.0
2015-12-15 11:00:00,102.1,102.11,101.95,102.01,153409.0,72.741,72.7481,72.6341,72.6769,153409.0
2015-12-15 11:10:00,102.0,102.49,101.99,102.43,214856.0,72.6697,73.0188,72.6626,72.9761,214856.0
2015-12-15 11:20:00,102.43,102.48,102.33,102.35,133830.0,72.9761,73.0117,72.9049,72.9191,133830.0
2015-12-15 11:30:00,102.36,102.46,102.06,102.07,140002.0,72.9262,72.9975,72.7125,72.7196,140002.0
2015-12-15 11:40:00,102.06,102.21,102.01,102.02,159378.0,72.7125,72.8194,72.6769,72.684,159378.0
2015-12-15 11:50:00,102.01,102.28,102.01,102.26,168971.0,72.6769,72.8692,72.6769,72.855,168971.0
2015-12-15 12:00:00,102.26,102.51,102.23,102.5,252635.0,72.855,73.0331,72.8336,73.026,252635.0
2015-12-15 12:10:00,102.49,102.61,102.44,102.55,197011.0,73.0188,73.1043,72.9832,73.0616,197011.0
2015-12-15 12:20:00,102.54,102.83,102.47,102.79,257152.0,73.0545,73.2611,73.0046,73.2326,257152.0
2015-12-15 12:30:00,102.78,102.89,102.74,102.83,317050.0,73.2255,73.3038,73.197,73.2611,317050.0
2015-12-15 12:40:00,102.84,102.84,102.61,102.63,124669.0,73.2682,73.2682,73.1043,73.1186,124669.0
2015-12-15 12:50:00,102.62,102.72,102.62,102.66,129884.0,73.1115,73.1827,73.1115,73.14,129884.0
2015-12-15 13:00:00,102.7,102.72,102.46,102.49,116039.0,73.1685,73.1827,72.9975,73.0188,116039.0
2015-12-15 13:10:00,102.48,102.52,102.37,102.39,107206.0,73.0117,73.0402,72.9334,72.9476,107206.0
2015-12-15 13:20:00,102.39,102.45,102.28,102.28,75604.0,72.9476,72.9904,72.8692,72.8692,75604.0
2015-12-15 13:30:00,102.29,102.37,102.28,102.35,87643.0,72.8764,72.9334,72.8692,72.9191,87643.0
2015-12-15 13:40:00,102.35,102.53,102.33,102.48,104437.0,72.9191,73.0473,72.9049,73.0117,104437.0
2015-12-15 13:50:00,102.49,102.6,102.47,102.58,129209.0,73.0188,73.0972,73.0046,73.083,129209.0
2015-12-15 14:00:00,102.58,102.66,102.47,102.64,104286.0,73.083,73.14,73.0046,73.1257,104286.0
2015-12-15 14:10:00,102.64,102.73,102.61,102.72,117033.0,73.1257,73.1898,73.1043,73.1827,117033.0
2015-12-15 14:20:00,102.73,102.75,102.53,102.56,126343.0,73.1898,73.2041,73.0473,73.0687,126343.0
2015-12-15 14:30:00,102.56,102.61,102.46,102.46,165778.0,73.0687,73.1043,72.9975,72.9975,165778.0
2015-12-15 14:40:00,102.46,102.56,102.43,102.46,149975.0,72.9975,73.0687,72.9761,72.9975,149975.0
2015-12-15 14:50:00,102.46,102.52,102.38,102.45,155518.0,72.9975,73.0402,72.9405,72.9904,155518.0
2015-12-15 15:00:00,102.44,102.49,102.35,102.47,296653.0,72.9832,73.0188,72.9191,73.0046,296653.0
2015-12-15 15:10:00,102.47,102.47,102.24,102.34,247388.0,73.0046,73.0046,72.8407,72.912,247388.0
2015-12-15 15:20:00,102.34,102.36,102.18,102.23,219540.0,72.912,72.9262,72.798,72.8336,219540.0
2015-12-15 15:30:00,102.22,102.24,102.01,102.23,249366.0,72.8265,72.8407,72.6769,72.8336,249366.0
2015-12-15 15:40:00,102.24,102.52,102.22,102.44,288974.0,72.8407,73.0402,72.8265,72.9832,288974.0
2015-12-15 15:50:00,102.45,102.46,101.94,102.02,1063474.0,72.9904,72.9975,72.627,72.684,1063474.0
2015-12-16 09:30:00,103.18,103.25,102.65,103.03,298309.0,73.5104,73.5603,73.1328,73.4036,298309.0
2015-12-16 09:40:00,103.03,103.12,102.72,102.73,231970.0,73.4036,73.4677,73.1827,73.1898,231970.0
2015-12-16 09:50:00,102.73,102.85,102.61,102.76,165015.0,73.1898,73.2753,73.1043,73.2112,165015.0
2015-12-16 10:00:00,102.74,102.84,102.61,102.78,121375.0,73.197,73.2682,73.1043,73.2255,121375.0
2015-12-16 10:10:00,102.75,102.75,102.33,102.58,176301.0,73.2041,73.2041,72.9049,73.083,176301.0
2015-12-16 10:20:00,102.58,102.64,102.3,102.34,136947.0,73.083,73.1257,72.8835,72.912,136947.0
2015-12-16 10:30:00,102.34,102.41,101.82,102.14,233376.0,72.912,72.9619,72.5415,72.7695,233376.0
2015-12-16 10:40:00,102.15,102.36,102.01,102.15,126151.0,72.7766,72.9262,72.6769,72.7766,126151.0
2015-12-16 10:50:00,102.13,102.31,102.05,102.31,106747.0,72.7624,72.8906,72.7054,72.8906,106747.0
2015-12-16 11:00:00,102.31,102.38,102.01,102.11,99206.0,72.8906,72.9405,72.6769,72.7481,99206.0
2015-12-16 11:10:00,102.09,102.34,102.02,102.07,88126.0,72.7339,72.912,72.684,72.7196,88126.0
2015-12-16 11:20:00,102.08,102.11,101.94,102.03,116768.0,72.7267,72.7481,72.627,72.6911,116768.0
2015-12-16 11:30:00,102.03,102.19,102.0,102.13,105605.0,72.6911,72.8051,72.6697,72.7624,105605.0
2015-12-16 11:40:00,102.14,102.23,102.06,102.21,65702.0,72.7695,72.8336,72.7125,72.8194,65702.0
2015-12-16 11:50:00,102.2,102.4,102.08,102.35,57662.0,72.8122,72.9547,72.7267,72.9191,57662.0
2015-12-16 12:00:00,102.38,102.54,102.32,102.53,110050.0,72.9405,73.0545,72.8977,73.0473,110050.0
2015-12-16 12:10:00,102.52,102.6,102.38,102.55,110872.0,73.0402,73.0972,72.9405,73.0616,110872.0
2015-12-16 12:20:00,102.55,102.73,102.46,102.71,80200.0,73.0616,73.1898,72.9975,73.1756,80200.0
2015-12-16 12:30:00,102.71,102.8,102.65,102.75,69588.0,73.1756,73.2397,73.1328,73.2041,69588.0
2015-12-16 12:40:00,102.76,102.76,102.61,102.65,111096.0,73.2112,73.2112,73.1043,73.1328,111096.0
2015-12-16 12:50:00,102.63,102.69,102.47,102.5,150800.0,73.1186,73.1613,73.0046,73.026,150800.0
2015-12-16 13:00:00,102.53,102.63,102.41,102.61,158922.0,73.0473,73.1186,72.9619,73.1043,158922.0
2015-12-16 13:10:00,102.6,102.6,102.44,102.44,89452.0,73.0972,73.0972,72.9832,72.9832,89452.0
2015-12-16 13:20:00,102.46,102.56,102.4,102.46,74163.0,72.9975,73.0687,72.9547,72.9975,74163.0
2015-12-16 13:30:00,102.47,102.49,102.25,102.28,101731.0,73.0046,73.0188,72.8479,72.8692,101731.0
2015-12-16 13:40:00,102.28,102.43,102.2,102.41,161093.0,72.8692,72.9761,72.8122,72.9619,161093.0
2015-12-16 13:50:00,102.41,102.51,102.32,102.41,114457.0,72.9619,73.0331,72.8977,72.9619,114457.0
2015-12-16 14:00:00,102.39,102.93,101.64,102.67,271689.0,72.9476,73.3323,72.4133,73.1471,271689.0
2015-12-16 14:10:00,102.67,102.84,102.08,102.32,236893.0,73.1471,73.2682,72.7267,72.8977,236893.0
2015-12-16 14:20:00,102.3,102.58,102.26,102.44,119365.0,72.8835,73.083,72.855,72.9832,119365.0
2015-12-16 14:30:00,102.41,102.66,102.18,102.6,216600.0,72.9619,73.14,72.798,73.0972,216600.0
2015-12-16 14:40:00,102.59,102.89,102.44,102.8,154800.0,73.0901,73.3038,72.9832,73.2397,154800.0
2015-12-16 14:50:00,102.83,103.16,102.81,103.11,239405.0,73.2611,73.4962,73.2468,73.4606,239405.0
2015-12-16 15:00:00,103.14,103.15,102.84,102.86,243994.0,73.4819,73.4891,73.2682,73.2825,243994.0
2015-12-16 15:10:00,102.86,103.0,102.78,102.85,189226.0,73.2825,73.3822,73.2255,73.2753,189226.0
2015-12-16 15:20:00,102.85,103.32,102.84,103.32,236663.0,73.2753,73.6102,73.2682,73.6102,236663.0
2015-12-16 15:30:00,103.3,103.49,103.22,103.44,270775.0,73.5959,73.7313,73.5389,73.6957,270775.0
2015-12-16 15:40:00,103.45,103.48,103.32,103.37,220077.0,73.7028,73.7242,73.6102,73.6458,220077.0
2015-12-16 15:50:00,103.37,103.49,103.3,103.32,530940.0,73.6458,73.7313,73.5959,73.6102,530940.0
2015-12-17 09:30:00,104.25,104.25,103.59,104.04,355921.0,74.2728,74.2728,73.8025,74.1231,355921.0
2015-12-17 09:40:00,104.04,104.18,103.65,103.77,146230.0,74.1231,74.2229,73.8453,73.9308,146230.0
2015-12-17 09:50:00,103.79,103.92,103.43,103.71,202008.0,73.945,74.0376,73.6886,73.888,202008.0
2015-12-17 10:00:00,103.71,104.39,103.62,104.19,209151.0,73.888,74.3725,73.8239,74.23,209151.0
2015-12-17 10:10:00,104.2,104.28,103.85,103.86,314621.0,74.2371,74.2941,73.9878,73.9949,314621.0
2015-12-17 10:20:00,103.88,104.4,103.88,104.4,210175.0,74.0092,74.3796,74.0092,74.3796,210175.0
2015-12-17 10:30:00,104.4,104.79,104.4,104.63,231233.0,74.3796,74.6575,74.3796,74.5435,231233.0
2015-12-17 10:40:00,104.65,104.67,104.22,104.24,153199.0,74.5577,74.572,74.2514,74.2656,153199.0
2015-12-17 10:50:00,104.26,104.29,103.8,103.91,182698.0,74.2799,74.3013,73.9522,74.0305,182698.0
2015-12-17 11:00:00,103.91,103.93,103.51,103.53,165707.0,74.0305,74.0448,73.7455,73.7598,165707.0
2015-12-17 11:10:00,103.54,103.6,103.0,103.03,201962.0,73.7669,73.8097,73.3822,73.4036,201962.0
2015-12-17 11:20:00,103.02,103.03,102.5,102.87,252248.0,73.3964,73.4036,73.026,73.2896,252248.0
2015-12-17 11:30:00,102.85,103.13,102.68,103.12,112674.0,73.2753,73.4748,73.1542,73.4677,112674.0
2015-12-17 11:40:00,103.12,103.61,103.1,103.57,136356.0,73.4677,73.8168,73.4534,73.7883,136356.0
2015-12-17 11:50:00,103.59,103.62,103.26,103.38,175410.0,73.8025,73.8239,73.5674,73.6529,175410.0
2015-12-17 12:00:00,103.37,103.4,102.95,103.14,100552.0,73.6458,73.6672,73.3466,73.4819,100552.0
2015-12-17 12:10:00,103.14,103.27,103.02,103.26,121062.0,73.4819,73.5746,73.3964,73.5674,121062.0
2015-12-17 12:20:00,103.26,103.26,103.03,103.05,89632.0,73.5674,73.5674,73.4036,73.4178,89632.0
2015-12-17 12:30:00,103.08,103.14,102.89,102.91,93119.0,73.4392,73.4819,73.3038,73.3181,93119.0
2015-12-17 12:40:00,102.92,103.03,102.82,102.93,96513.0,73.3252,73.4036,73.254,73.3323,96513.0
2015-12-17 12:50:00,102.93,103.02,102.85,102.98,94325.0,73.3323,73.3964,73.2753,73.3679,94325.0
2015-12-17 13:00:00,102.99,103.09,102.93,102.97,99751.0,73.3751,73.4463,73.3323,73.3608,99751.0
2015-12-17 13:10:00,102.96,103.14,102.92,102.95,98196.0,73.3537,73.4819,73.3252,73.3466,98196.0
2015-12-17 13:20:00,102.96,103.2,102.95,103.11,82228.0,73.3537,73.5247,73.3466,73.4606,82228.0
2015-12-17 13:30:00,103.09,103.3,103.07,103.3,65701.0,73.4463,73.5959,73.4321,73.5959,65701.0
2015-12-17 13:40:00,103.29,103.47,103.27,103.39,114753.0,73.5888,73.717,73.5746,73.6601,114753.0
2015-12-17 13:50:00,103.39,103.42,103.23,103.26,88684.0,73.6601,73.6814,73.5461,73.5674,88684.0
2015-12-17 14:00:00,103.26,103.31,103.04,103.11,118045.0,73.5674,73.6031,73.4107,73.4606,118045.0
2015-12-17 14:10:00,103.11,103.12,102.85,103.05,118333.0,73.4606,73.4677,73.2753,73.4178,118333.0
2015-12-17 14:20:00,103.05,103.13,102.94,102.98,94768.0,73.4178,73.4748,73.3395,73.3679,94768.0
2015-12-17 14:30:00,102.97,103.19,102.89,103.11,84149.0,73.3608,73.5176,73.3038,73.4606,84149.0
2015-12-17 14:40:00,103.1,103.1,102.87,102.95,108499.0,73.4534,73.4534,73.2896,73.3466,108499.0
2015-12-17 14:50:00,102.96,103.04,102.9,103.0,112549.0,73.3537,73.4107,73.311,73.3822,112549.0
2015-12-17 15:00:00,103.02,103.03,102.85,102.98,123264.0,73.3964,73.4036,73.2753,73.3679,123264.0
2015-12-17 15:10:00,102.96,103.02,102.87,102.9,153222.0,73.3537,73.3964,73.2896,73.311,153222.0
2015-12-17 15:20:00,102.9,103.01,102.72,102.86,160151.0,73.311,73.3893,73.1827,73.2825,160151.0
2015-12-17 15:30:00,102.84,103.09,102.78,102.93,178480.0,73.2682,73.4463,73.2255,73.3323,178480.0
2015-12-17 15:40:00,102.91,103.01,102.86,102.98,204317.0,73.3181,73.3893,73.2825,73.3679,204317.0
2015-12-17 15:50:00,102.97,102.97,102.33,102.36,470123.0,73.3608,73.3608,72.9049,72.9262,470123.0
2015-12-18 09:30:00,101.73,101.9,101.19,101.55,2188462.0,72.4774,72.5985,72.0927,72.3491,2188462.0
2015-12-18 09:40:00,101.54,101.68,101.19,101.57,206617.0,72.342,72.4418,72.0927,72.3634,206617.0
2015-12-18 09:50:00,101.56,101.99,101.53,101.89,202616.0,72.3563,72.6626,72.3349,72.5914,202616.0
2015-12-18 10:00:00,101.91,101.99,101.32,101.32,128825.0,72.6056,72.6626,72.1853,72.1853,128825.0
2015-12-18 10:10:00,101.32,101.56,101.16,101.45,218230.0,72.1853,72.3563,72.0713,72.2779,218230.0
2015-12-18 10:20:00,101.43,101.66,101.34,101.38,135193.0,72.2637,72.4275,72.1995,72.228,135193.0
2015-12-18 10:30:00,101.37,101.42,100.93,101.05,214215.0,72.2209,72.2565,71.9074,71.9929,214215.0
2015-12-18 10:40:00,101.08,101.18,100.93,101.05,136825.0,72.0143,72.0855,71.9074,71.9929,136825.0
2015-12-18 10:50:00,101.07,101.53,101.07,101.46,185721.0,72.0072,72.3349,72.0072,72.285,185721.0
2015-12-18 11:00:00,101.45,101.64,101.38,101.62,141302.0,72.2779,72.4133,72.228,72.399,141302.0
2015-12-18 11:10:00,101.61,101.67,101.48,101.51,201776.0,72.3919,72.4346,72.2993,72.3206,201776.0
2015-12-18 11:20:00,101.51,101.62,101.39,101.49,95629.0,72.3206,72.399,72.2352,72.3064,95629.0
2015-12-18 11:30:00,101.51,101.63,101.49,101.6,68650.0,72.3206,72.4061,72.3064,72.3848,68650.0
2015-12-18 11:40:00,101.62,101.65,101.39,101.4,132708.0,72.399,72.4204,72.2352,72.2423,132708.0
2015-12-18 11:50:00,101.38,101.46,101.22,101.39,85856.0,72.228,72.285,72.114,72.2352,85856.0
2015-12-18 12:00:00,101.39,101.56,101.31,101.44,81492.0,72.2352,72.3563,72.1782,72.2708,81492.0
2015-12-18 12:10:00,101.46,101.65,101.14,101.25,112648.0,72.285,72.4204,72.057,72.1354,112648.0
2015-12-18 12:20:00,101.27,101.32,101.07,101.3,82603.0,72.1497,72.1853,72.0072,72.171,82603.0
2015-12-18 12:30:00,101.3,101.3,101.06,101.12,73413.0,72.171,72.171,72.0,72.0428,73413.0
2015-12-18 12:40:00,101.12,101.36,101.12,101.35,104478.0,72.0428,72.2138,72.0428,72.2067,104478.0
2015-12-18 12:50:00,101.34,101.4,101.24,101.3,99419.0,72.1995,72.2423,72.1283,72.171,99419.0
2015-12-18 13:00:00,101.29,101.5,101.25,101.45,72805.0,72.1639,72.3135,72.1354,72.2779,72805.0
2015-12-18 13:10:00,101.44,101.65,101.41,101.61,82219.0,72.2708,72.4204,72.2494,72.3919,82219.0
2015-12-18 13:20:00,101.6,101.61,101.36,101.49,127918.0,72.3848,72.3919,72.2138,72.3064,127918.0
2015-12-18 13:30:00,101.5,101.55,101.39,101.42,84564.0,72.3135,72.3491,72.2352,72.2565,84564.0
2015-12-18 13:40:00,101.41,101.6,101.41,101.48,90121.0,72.2494,72.3848,72.2494,72.2993,90121.0
2015-12-18 13:50:00,101.49,101.72,101.46,101.63,136522.0,72.3064,72.4703,72.285,72.4061,136522.0
2015-12-18 14:00:00,101.63,101.84,101.63,101.79,133879.0,72.4061,72.5558,72.4061,72.5201,133879.0
2015-12-18 14:10:00,101.79,101.83,101.6,101.67,110407.0,72.5201,72.5486,72.3848,72.4346,110407.0
2015-12-18 14:20:00,101.67,101.76,101.63,101.67,164627.0,72.4346,72.4988,72.4061,72.4346,164627.0
2015-12-18 14:30:00,101.69,101.7,101.59,101.64,200332.0,72.4489,72.456,72.3776,72.4133,200332.0
2015-12-18 14:40:00,101.64,101.65,101.31,101.38,134561.0,72.4133,72.4204,72.1782,72.228,134561.0
2015-12-18 14:50:00,101.38,101.56,101.35,101.4,98739.0,72.228,72.3563,72.2067,72.2423,98739.0
2015-12-18 15:00:00,101.38,101.59,101.37,101.41,105613.0,72.228,72.3776,72.2209,72.2494,105613.0
2015-12-18 15:10:00,101.42,101.46,101.04,101.08,480022.0,72.2565,72.285,71.9858,72.0143,480022.0
2015-12-18 15:20:00,101.08,101.14,100.92,100.97,234635.0,72.0143,72.057,71.9003,71.9359,234635.0
2015-12-18 15:30:00,100.97,101.36,100.97,101.31,283252.0,71.9359,72.2138,71.9359,72.1782,283252.0
2015-12-18 15:40:00,101.3,101.57,101.23,101.47,321695.0,72.171,72.3634,72.1212,72.2922,321695.0
2015-12-18 15:50:00,101.45,101.75,101.39,101.48,1188031.0,72.2779,72.4916,72.2352,72.2993,1188031.0
2015-12-21 09:30:00,102.21,102.53,101.98,101.98,361168.0,72.8194,73.0473,72.6555,72.6555,361168.0
2015-12-21 09:40:00,101.96,101.99,101.63,101.95,232650.0,72.6413,72.6626,72.4061,72.6341,232650.0
2015-12-21 09:50:00,101.94,102.13,101.75,102.07,155248.0,72.627,72.7624,72.4916,72.7196,155248.0
2015-12-21 10:00:00,102.08,102.78,102.01,102.72,240112.0,72.7267,73.2255,72.6769,73.1827,240112.0
2015-12-21 10:10:00,102.73,102.98,102.5,102.96,278243.0,73.1898,73.3679,73.026,73.3537,278243.0
2015-12-21 10:20:00,102.96,103.01,102.85,103.0,224522.0,73.3537,73.3893,73.2753,73.3822,224522.0
2015-12-21 10:30:00,103.0,103.18,102.92,102.96,200379.0,73.3822,73.5104,73.3252,73.3537,200379.0
2015-12-21 10:40:00,102.97,102.98,102.78,102.85,147776.0,73.3608,73.3679,73.2255,73.2753,147776.0
2015-12-21 10:50:00,102.86,103.05,102.72,102.87,127427.0,73.2825,73.4178,73.1827,73.2896,127427.0
2015-12-21 11:00:00,102.87,102.98,102.69,102.74,82699.0,73.2896,73.3679,73.1613,73.197,82699.0
2015-12-21 11:10:00,102.74,102.99,102.67,102.95,113689.0,73.197,73.3751,73.1471,73.3466,113689.0
2015-12-21 11:20:00,102.97,103.02,102.78,102.95,149825.0,73.3608,73.3964,73.2255,73.3466,149825.0
2015-12-21 11:30:00,102.94,102.98,102.5,102.53,114676.0,73.3395,73.3679,73.026,73.0473,114676.0
2015-12-21 11:40:00,102.52,102.72,102.49,102.66,110366.0,73.0402,73.1827,73.0188,73.14,110366.0
2015-12-21 11:50:00,102.68,103.0,102.66,102.91,116270.0,73.1542,73.3822,73.14,73.3181,116270.0
2015-12-21 12:00:00,102.91,103.01,102.87,103.01,131340.0,73.3181,73.3893,73.2896,73.3893,131340.0
2015-12-21 12:10:00,103.0,103.01,102.83,102.92,88711.0,73.3822,73.3893,73.2611,73.3252,88711.0
2015-12-21 12:20:00,102.94,103.14,102.92,102.97,146719.0,73.3395,73.4819,73.3252,73.3608,146719.0
2015-12-21 12:30:00,102.95,103.07,102.92,102.96,128181.0,73.3466,73.4321,73.3252,73.3537,128181.0
2015-12-21 12:40:00,102.97,103.04,102.93,102.99,91618.0,73.3608,73.4107,73.3323,73.3751,91618.0
2015-12-21 12:50:00,102.99,103.2,102.95,103.1,142876.0,73.3751,73.5247,73.3466,73.4534,142876.0
2015-12-21 13:00:00,103.11,103.26,103.09,103.15,104016.0,73.4606,73.5674,73.4463,73.4891,104016.0
2015-12-21 13:10:00,103.14,103.2,103.06,103.07,160632.0,73.4819,73.5247,73.4249,73.4321,160632.0
2015-12-21 13:20:00,103.06,103.13,102.95,103.0,89656.0,73.4249,73.4748,73.3466,73.3822,89656.0
2015-12-21 13:30:00,103.0,103.11,102.94,103.0,113966.0,73.3822,73.4606,73.3395,73.3822,113966.0
2015-12-21 13:40:00,102.98,103.02,102.91,102.98,96724.0,73.3679,73.3964,73.3181,73.3679,96724.0
2015-12-21 13:50:00,102.99,103.07,102.8,102.87,153818.0,73.3751,73.4321,73.2397,73.2896,153818.0
2015-12-21 14:00:00,102.88,102.97,102.82,102.95,107361.0,73.2967,73.3608,73.254,73.3466,107361.0
2015-12-21 14:10:00,102.96,102.98,102.79,102.8,130824.0,73.3537,73.3679,73.2326,73.2397,130824.0
2015-12-21 14:20:00,102.81,102.82,102.52,102.57,102649.0,73.2468,73.254,73.0402,73.0758,102649.0
2015-12-21 14:30:00,102.56,102.75,102.54,102.74,62538.0,73.0687,73.2041,73.0545,73.197,62538.0
2015-12-21 14:40:00,102.73,102.73,102.58,102.68,124569.0,73.1898,73.1898,73.083,73.1542,124569.0
2015-12-21 14:50:00,102.68,102.72,102.54,102.6,86641.0,73.1542,73.1827,73.0545,73.0972,86641.0
2015-12-21 15:00:00,102.6,102.64,102.4,102.42,111546.0,73.0972,73.1257,72.9547,72.969,111546.0
2015-12-21 15:10:00,102.43,102.43,102.16,102.18,110195.0,72.9761,72.9761,72.7837,72.798,110195.0
2015-12-21 15:20:00,102.17,102.22,102.06,102.17,170296.0,72.7909,72.8265,72.7125,72.7909,170296.0
2015-12-21 15:30:00,102.18,102.4,102.11,102.3,193039.0,72.798,72.9547,72.7481,72.8835,193039.0
2015-12-21 15:40:00,102.31,102.54,102.28,102.42,344474.0,72.8906,73.0545,72.8692,72.969,344474.0
2015-12-21 15:50:00,102.44,102.63,102.37,102.62,594906.0,72.9832,73.1186,72.9334,73.1115,594906.0
2015-12-22 09:30:00,103.28,103.54,102.88,103.32,355329.0,73.5817,73.7669,73.2967,73.6102,355329.0
2015-12-22 09:40:00,103.32,103.37,103.01,103.27,160898.0,73.6102,73.6458,73.3893,73.5746,160898.0
2015-12-22 09:50:00,103.3,103.42,103.14,103.36,189660.0,73.5959,73.6814,73.4819,73.6387,189660.0
2015-12-22 10:00:00,103.38,103.53,103.35,103.47,162332.0,73.6529,73.7598,73.6316,73.717,162332.0
2015-12-22 10:10:00,103.47,103.47,103.21,103.3,142610.0,73.717,73.717,73.5318,73.5959,142610.0
2015-12-22 10:20:00,103.29,103.46,103.18,103.18,126255.0,73.5888,73.7099,73.5104,73.5104,126255.0
2015-12-22 10:30:00,103.18,103.34,103.1,103.29,110103.0,73.5104,73.6244,73.4534,73.5888,110103.0
2015-12-22 10:40:00,103.29,103.4,103.1,103.12,85947.0,73.5888,73.6672,73.4534,73.4677,85947.0
2015-12-22 10:50:00,103.14,103.33,103.14,103.22,101412.0,73.4819,73.6173,73.4819,73.5389,101412.0
2015-12-22 11:00:00,103.24,103.35,103.2,103.3,73278.0,73.5532,73.6316,73.5247,73.5959,73278.0
2015-12-22 11:10:00,103.29,103.33,103.11,103.15,107233.0,73.5888,73.6173,73.4606,73.4891,107233.0
2015-12-22 11:20:00,103.12,103.18,102.9,103.05,110235.0,73.4677,73.5104,73.311,73.4178,110235.0
2015-12-22 11:30:00,103.05,103.28,102.99,103.22,99750.0,73.4178,73.5817,73.3751,73.5389,99750.0
2015-12-22 11:40:00,103.2,103.3,103.1,103.15,77428.0,73.5247,73.5959,73.4534,73.4891,77428.0
2015-12-22 11:50:00,103.14,103.16,103.04,103.09,74722.0,73.4819,73.4962,73.4107,73.4463,74722.0
2015-12-22 12:00:00,103.08,103.15,102.94,103.07,115695.0,73.4392,73.4891,73.3395,73.4321,115695.0
2015-12-22 12:10:00,103.04,103.19,102.93,103.04,105142.0,73.4107,73.5176,73.3323,73.4107,105142.0
2015-12-22 12:20:00,103.04,103.1,102.98,103.02,89799.0,73.4107,73.4534,73.3679,73.3964,89799.0
2015-12-22 12:30:00,103.02,103.31,103.02,103.24,109466.0,73.3964,73.6031,73.3964,73.5532,109466.0
2015-12-22 12:40:00,103.25,103.28,103.08,103.09,113254.0,73.5603,73.5817,73.4392,73.4463,113254.0
2015-12-22 12:50:00,103.09,103.16,103.03,103.04,77899.0,73.4463,73.4962,73.4036,73.4107,77899.0
2015-12-22 13:00:00,103.05,103.07,102.91,102.98,100233.0,73.4178,73.4321,73.3181,73.3679,100233.0
2015-12-22 13:10:00,102.98,103.01,102.87,102.98,79909.0,73.3679,73.3893,73.2896,73.3679,79909.0
2015-12-22 13:20:00,102.99,103.0,102.79,102.81,71860.0,73.3751,73.3822,73.2326,73.2468,71860.0
2015-12-22 13:30:00,102.81,102.88,102.66,102.85,92660.0,73.2468,73.2967,73.14,73.2753,92660.0
2015-12-22 13:40:00,102.85,102.88,102.49,102.82,168200.0,73.2753,73.2967,73.0188,73.254,168200.0
2015-12-22 13:50:00,102.83,102.98,102.77,102.91,101553.0,73.2611,73.3679,73.2183,73.3181,101553.0
2015-12-22 14:00:00,102.91,103.0,102.86,102.86,70491.0,73.3181,73.3822,73.2825,73.2825,70491.0
2015-12-22 14:10:00,102.87,102.97,102.82,102.97,101745.0,73.2896,73.3608,73.254,73.3608,101745.0
2015-12-22 14:20:00,102.98,103.02,102.78,102.86,103053.0,73.3679,73.3964,73.2255,73.2825,103053.0
2015-12-22 14:30:00,102.85,103.0,102.81,103.0,114782.0,73.2753,73.3822,73.2468,73.3822,114782.0
2015-12-22 14:40:00,102.98,103.02,102.92,102.93,102257.0,73.3679,73.3964,73.3252,73.3323,102257.0
2015-12-22 14:50:00,102.93,103.01,102.85,103.01,101466.0,73.3323,73.3893,73.2753,73.3893,101466.0
2015-12-22 15:00:00,103.0,103.04,102.89,102.9,133629.0,73.3822,73.4107,73.3038,73.311,133629.0
2015-12-22 15:10:00,102.9,102.98,102.86,102.91,122660.0,73.311,73.3679,73.2825,73.3181,122660.0
2015-12-22 15:20:00,102.91,102.93,102.8,102.81,227236.0,73.3181,73.3323,73.2397,73.2468,227236.0
2015-12-22 15:30:00,102.81,102.91,102.77,102.83,165674.0,73.2468,73.3181,73.2183,73.2611,165674.0
2015-12-22 15:40:00,102.82,102.84,102.54,102.69,183046.0,73.254,73.2682,73.0545,73.1613,183046.0
2015-12-22 15:50:00,102.69,102.9,102.64,102.86,374579.0,73.1613,73.311,73.1257,73.2825,374579.0
2015-12-23 09:30:00,103.59,103.59,103.01,103.03,262219.0,73.8025,73.8025,73.3893,73.4036,262219.0
2015-12-23 09:40:00,103.05,103.17,102.8,102.84,163723.0,73.4178,73.5033,73.2397,73.2682,163723.0
2015-12-23 09:50:00,102.87,103.05,102.87,103.05,153390.0,73.2896,73.4178,73.2896,73.4178,153390.0
2015-12-23 10:00:00,103.05,103.06,102.9,102.97,138313.0,73.4178,73.4249,73.311,73.3608,138313.0
2015-12-23 10:10:00,102.99,103.06,102.94,102.94,161973.0,73.3751,73.4249,73.3395,73.3395,161973.0
2015-12-23 10:20:00,102.97,103.0,102.72,102.8,98907.0,73.3608,73.3822,73.1827,73.2397,98907.0
2015-12-23 10:30:00,102.81,102.95,102.69,102.83,145379.0,73.2468,73.3466,73.1613,73.2611,145379.0
2015-12-23 10:40:00,102.82,102.9,102.69,102.78,177279.0,73.254,73.311,73.1613,73.2255,177279.0
2015-12-23 10:50:00,102.78,102.84,102.7,102.76,102255.0,73.2255,73.2682,73.1685,73.2112,102255.0
2015-12-23 11:00:00,102.77,102.82,102.72,102.82,100594.0,73.2183,73.254,73.1827,73.254,100594.0
2015-12-23 11:10:00,102.83,102.83,102.75,102.77,85668.0,73.2611,73.2611,73.2041,73.2183,85668.0
2015-12-23 11:20:00,102.76,102.85,102.72,102.79,118869.0,73.2112,73.2753,73.1827,73.2326,118869.0
2015-12-23 11:30:00,102.79,102.89,102.75,102.85,105294.0,73.2326,73.3038,73.2041,73.2753,105294.0
2015-12-23 11:40:00,102.88,102.9,102.82,102.85,83221.0,73.2967,73.311,73.254,73.2753,83221.0
2015-12-23 11:50:00,102.84,102.97,102.81,102.95,94355.0,73.2682,73.3608,73.2468,73.3466,94355.0
2015-12-23 12:00:00,102.93,103.0,102.88,102.97,153591.0,73.3323,73.3822,73.2967,73.3608,153591.0
2015-12-23 12:10:00,102.98,103.0,102.94,102.98,150447.0,73.3679,73.3822,73.3395,73.3679,150447.0
2015-12-23 12:20:00,102.98,103.01,102.95,102.99,168796.0,73.3679,73.3893,73.3466,73.3751,168796.0
2015-12-23 12:30:00,103.0,103.01,102.84,102.85,195871.0,73.3822,73.3893,73.2682,73.2753,195871.0
2015-12-23 12:40:00,102.85,103.01,102.84,102.98,110020.0,73.2753,73.3893,73.2682,73.3679,110020.0
2015-12-23 12:50:00,103.0,103.01,102.96,102.99,115128.0,73.3822,73.3893,73.3537,73.3751,115128.0
2015-12-23 13:00:00,103.0,103.02,102.98,102.98,151225.0,73.3822,73.3964,73.3679,73.3679,151225.0
2015-12-23 13:10:00,103.0,103.01,102.96,102.99,87567.0,73.3822,73.3893,73.3537,73.3751,87567.0
2015-12-23 13:20:00,102.99,103.0,102.91,102.99,74042.0,73.3751,73.3822,73.3181,73.3751,74042.0
2015-12-23 13:30:00,102.99,102.99,102.93,102.94,100168.0,73.3751,73.3751,73.3323,73.3395,100168.0
2015-12-23 13:40:00,102.95,103.0,102.88,102.91,189941.0,73.3466,73.3822,73.2967,73.3181,189941.0
2015-12-23 13:50:00,102.9,102.99,102.9,102.96,111054.0,73.311,73.3751,73.311,73.3537,111054.0
2015-12-23 14:00:00,102.96,103.0,102.9,103.0,151924.0,73.3537,73.3822,73.311,73.3822,151924.0
2015-12-23 14:10:00,102.99,103.14,102.94,103.11,192931.0,73.3751,73.4819,73.3395,73.4606,192931.0
2015-12-23 14:20:00,103.12,103.3,103.11,103.2,203778.0,73.4677,73.5959,73.4606,73.5247,203778.0
2015-12-23 14:30:00,103.2,103.26,103.18,103.23,233649.0,73.5247,73.5674,73.5104,73.5461,233649.0
2015-12-23 14:40:00,103.23,103.26,103.17,103.2,199414.0,73.5461,73.5674,73.5033,73.5247,199414.0
2015-12-23 14:50:00,103.2,103.22,103.13,103.19,159365.0,73.5247,73.5389,73.4748,73.5176,159365.0
2015-12-23 15:00:00,103.19,103.23,103.15,103.16,110894.0,73.5176,73.5461,73.4891,73.4962,110894.0
2015-12-23 15:10:00,103.16,103.22,103.09,103.11,89428.0,73.4962,73.5389,73.4463,73.4606,89428.0
2015-12-23 15:20:00,103.12,103.19,103.06,103.15,95421.0,73.4677,73.5176,73.4249,73.4891,95421.0
2015-12-23 15:30:00,103.14,103.17,103.04,103.11,116453.0,73.4819,73.5033,73.4107,73.4606,116453.0
2015-12-23 15:40:00,103.11,103.19,103.1,103.13,136155.0,73.4606,73.5176,73.4534,73.4748,136155.0
2015-12-23 15:50:00,103.13,103.19,103.07,103.14,477483.0,73.4748,73.5176,73.4321,73.4819,477483.0
2015-12-24 09:30:00,103.45,103.61,103.15,103.53,216646.0,73.7028,73.8168,73.4891,73.7598,216646.0
2015-12-24 09:40:00,103.55,103.6,103.47,103.59,130456.0,73.774,73.8097,73.717,73.8025,130456.0
2015-12-24 09:50:00,103.6,103.69,103.59,103.61,133959.0,73.8097,73.8738,73.8025,73.8168,133959.0
2015-12-24 10:00:00,103.63,103.73,103.61,103.65,114448.0,73.831,73.9023,73.8168,73.8453,114448.0
2015-12-24 10:10:00,103.63,103.7,103.51,103.66,101636.0,73.831,73.8809,73.7455,73.8524,101636.0
2015-12-24 10:20:00,103.66,103.89,103.64,103.78,185222.0,73.8524,74.0163,73.8382,73.9379,185222.0
2015-12-24 10:30:00,103.8,103.85,103.56,103.72,153301.0,73.9522,73.9878,73.7812,73.8952,153301.0
2015-12-24 10:40:00,103.72,103.8,103.66,103.7,42971.0,73.8952,73.9522,73.8524,73.8809,42971.0
2015-12-24 10:50:00,103.71,103.73,103.46,103.55,90507.0,73.888,73.9023,73.7099,73.774,90507.0
2015-12-24 11:00:00,103.55,103.84,103.55,103.83,59204.0,73.774,73.9807,73.774,73.9735,59204.0
2015-12-24 11:10:00,103.83,103.85,103.73,103.82,72325.0,73.9735,73.9878,73.9023,73.9664,72325.0
2015-12-24 11:20:00,103.82,103.84,103.7,103.7,56552.0,73.9664,73.9807,73.8809,73.8809,56552.0
2015-12-24 11:30:00,103.71,103.8,103.58,103.8,65646.0,73.888,73.9522,73.7954,73.9522,65646.0
2015-12-24 11:40:00,103.8,103.86,103.77,103.84,90022.0,73.9522,73.9949,73.9308,73.9807,90022.0
2015-12-24 11:50:00,103.84,103.9,103.82,103.9,94294.0,73.9807,74.0234,73.9664,74.0234,94294.0
2015-12-24 12:00:00,103.88,103.9,103.8,103.82,51595.0,74.0092,74.0234,73.9522,73.9664,51595.0
2015-12-24 12:10:00,103.82,103.88,103.79,103.88,65119.0,73.9664,74.0092,73.945,74.0092,65119.0
2015-12-24 12:20:00,103.88,103.9,103.84,103.87,53681.0,74.0092,74.0234,73.9807,74.002,53681.0
2015-12-24 12:30:00,103.87,103.88,103.8,103.82,122987.0,74.002,74.0092,73.9522,73.9664,122987.0
2015-12-24 12:40:00,103.82,103.83,103.7,103.75,78847.0,73.9664,73.9735,73.8809,73.9165,78847.0
2015-12-24 12:50:00,103.75,103.8,103.55,103.57,157730.0,73.9165,73.9522,73.774,73.7883,157730.0
2015-12-28 09:30:00,103.0,103.31,102.73,102.81,160572.0,73.3822,73.6031,73.1898,73.2468,160572.0
2015-12-28 09:40:00,102.81,103.07,102.67,102.89,140455.0,73.2468,73.4321,73.1471,73.3038,140455.0
2015-12-28 09:50:00,102.89,102.92,102.68,102.78,145618.0,73.3038,73.3252,73.1542,73.2255,145618.0
2015-12-28 10:00:00,102.78,102.81,102.25,102.32,127663.0,73.2255,73.2468,72.8479,72.8977,127663.0
2015-12-28 10:10:00,102.33,102.4,102.2,102.22,102850.0,72.9049,72.9547,72.8122,72.8265,102850.0
2015-12-28 10:20:00,102.22,102.33,102.14,102.14,96315.0,72.8265,72.9049,72.7695,72.7695,96315.0
2015-12-28 10:30:00,102.16,102.19,101.92,101.93,110807.0,72.7837,72.8051,72.6128,72.6199,110807.0
2015-12-28 10:40:00,101.92,102.07,101.79,101.8,104192.0,72.6128,72.7196,72.5201,72.5273,104192.0
2015-12-28 10:50:00,101.79,101.89,101.76,101.86,213391.0,72.5201,72.5914,72.4988,72.57,213391.0
2015-12-28 11:00:00,101.85,102.07,101.82,101.98,133347.0,72.5629,72.7196,72.5415,72.6555,133347.0
2015-12-28 11:10:00,101.99,102.02,101.78,101.8,128114.0,72.6626,72.684,72.513,72.5273,128114.0
2015-12-28 11:20:00,101.81,102.09,101.76,101.8,124313.0,72.5344,72.7339,72.4988,72.5273,124313.0
2015-12-28 11:30:00,101.81,101.94,101.77,101.83,61734.0,72.5344,72.627,72.5059,72.5486,61734.0
2015-12-28 11:40:00,101.81,101.98,101.75,101.89,93375.0,72.5344,72.6555,72.4916,72.5914,93375.0
2015-12-28 11:50:00,101.88,101.97,101.77,101.8,89070.0,72.5843,72.6484,72.5059,72.5273,89070.0
2015-12-28 12:00:00,101.79,101.92,101.73,101.79,80514.0,72.5201,72.6128,72.4774,72.5201,80514.0
2015-12-28 12:10:00,101.79,101.79,101.67,101.72,76575.0,72.5201,72.5201,72.4346,72.4703,76575.0
2015-12-28 12:20:00,101.73,101.79,101.61,101.77,76408.0,72.4774,72.5201,72.3919,72.5059,76408.0
2015-12-28 12:30:00,101.79,101.88,101.65,101.81,106514.0,72.5201,72.5843,72.4204,72.5344,106514.0
2015-12-28 12:40:00,101.81,101.83,101.6,101.6,105766.0,72.5344,72.5486,72.3848,72.3848,105766.0
2015-12-28 12:50:00,101.61,101.72,101.6,101.6,132394.0,72.3919,72.4703,72.3848,72.3848,132394.0
2015-12-28 13:00:00,101.59,101.7,101.54,101.64,101765.0,72.3776,72.456,72.342,72.4133,101765.0
2015-12-28 13:10:00,101.64,101.83,101.58,101.78,82425.0,72.4133,72.5486,72.3705,72.513,82425.0
2015-12-28 13:20:00,101.78,101.92,101.75,101.8,76504.0,72.513,72.6128,72.4916,72.5273,76504.0
2015-12-28 13:30:00,101.79,101.87,101.75,101.82,103534.0,72.5201,72.5771,72.4916,72.5415,103534.0
2015-12-28 13:40:00,101.83,101.86,101.73,101.75,52861.0,72.5486,72.57,72.4774,72.4916,52861.0
2015-12-28 13:50:00,101.74,101.88,101.71,101.71,77705.0,72.4845,72.5843,72.4631,72.4631,77705.0
2015-12-28 14:00:00,101.72,101.8,101.69,101.76,60918.0,72.4703,72.5273,72.4489,72.4988,60918.0
2015-12-28 14:10:00,101.76,101.78,101.66,101.73,62455.0,72.4988,72.513,72.4275,72.4774,62455.0
2015-12-28 14:20:00,101.74,101.75,101.58,101.62,93775.0,72.4845,72.4916,72.3705,72.399,93775.0
2015-12-28 14:30:00,101.61,101.63,101.53,101.58,78407.0,72.3919,72.4061,72.3349,72.3705,78407.0
2015-12-28 14:40:00,101.57,101.6,101.5,101.57,76118.0,72.3634,72.3848,72.3135,72.3634,76118.0
2015-12-28 14:50:00,101.57,101.68,101.54,101.58,73440.0,72.3634,72.4418,72.342,72.3705,73440.0
2015-12-28 15:00:00,101.6,101.69,101.58,101.64,112446.0,72.3848,72.4489,72.3705,72.4133,112446.0
2015-12-28 15:10:00,101.63,101.68,101.57,101.6,113684.0,72.4061,72.4418,72.3634,72.3848,113684.0
2015-12-28 15:20:00,101.6,101.75,101.59,101.71,104876.0,72.3848,72.4916,72.3776,72.4631,104876.0
2015-12-28 15:30:00,101.72,101.74,101.64,101.69,130738.0,72.4703,72.4845,72.4133,72.4489,130738.0
2015-12-28 15:40:00,101.69,101.73,101.66,101.72,179280.0,72.4489,72.4774,72.4275,72.4703,179280.0
2015-12-28 15:50:00,101.73,101.86,101.67,101.68,374765.0,72.4774,72.57,72.4346,72.4418,374765.0
2015-12-29 09:30:00,102.25,102.32,101.57,101.99,337761.0,72.8479,72.8977,72.3634,72.6626,337761.0
2015-12-29 09:40:00,102.0,102.16,101.77,102.09,231592.0,72.6697,72.7837,72.5059,72.7339,231592.0
2015-12-29 09:50:00,102.1,102.13,101.82,101.89,164528.0,72.741,72.7624,72.5415,72.5914,164528.0
2015-12-29 10:00:00,101.89,102.02,101.83,102.02,261762.0,72.5914,72.684,72.5486,72.684,261762.0
2015-12-29 10:10:00,102.05,102.1,101.89,101.98,302145.0,72.7054,72.741,72.5914,72.6555,302145.0
2015-12-29 10:20:00,101.98,102.24,101.94,102.23,259194.0,72.6555,72.8407,72.627,72.8336,259194.0
2015-12-29 10:30:00,102.24,102.42,102.21,102.39,215619.0,72.8407,72.969,72.8194,72.9476,215619.0
2015-12-29 10:40:00,102.38,102.64,102.37,102.49,281035.0,72.9405,73.1257,72.9334,73.0188,281035.0
2015-12-29 10:50:00,102.49,102.82,102.48,102.8,208597.0,73.0188,73.254,73.0117,73.2397,208597.0
2015-12-29 11:00:00,102.8,102.94,102.74,102.87,222083.0,73.2397,73.3395,73.197,73.2896,222083.0
2015-12-29 11:10:00,102.88,103.08,102.85,102.95,181087.0,73.2967,73.4392,73.2753,73.3466,181087.0
2015-12-29 11:20:00,102.93,102.98,102.86,102.91,79729.0,73.3323,73.3679,73.2825,73.3181,79729.0
2015-12-29 11:30:00,102.91,103.04,102.86,102.99,157764.0,73.3181,73.4107,73.2825,73.3751,157764.0
2015-12-29 11:40:00,103.0,103.03,102.84,102.92,181957.0,73.3822,73.4036,73.2682,73.3252,181957.0
2015-12-29 11:50:00,102.92,103.01,102.87,102.98,91715.0,73.3252,73.3893,73.2896,73.3679,91715.0
2015-12-29 12:00:00,102.97,103.03,102.82,102.87,107386.0,73.3608,73.4036,73.254,73.2896,107386.0
2015-12-29 12:10:00,102.87,102.95,102.86,102.9,53434.0,73.2896,73.3466,73.2825,73.311,53434.0
2015-12-29 12:20:00,102.9,102.94,102.8,102.83,113707.0,73.311,73.3395,73.2397,73.2611,113707.0
2015-12-29 12:30:00,102.82,103.01,102.82,102.97,105814.0,73.254,73.3893,73.254,73.3608,105814.0
2015-12-29 12:40:00,102.96,102.96,102.87,102.93,86422.0,73.3537,73.3537,73.2896,73.3323,86422.0
2015-12-29 12:50:00,102.92,103.08,102.89,103.06,106281.0,73.3252,73.4392,73.3038,73.4249,106281.0
2015-12-29 13:00:00,103.07,103.23,103.05,103.11,102117.0,73.4321,73.5461,73.4178,73.4606,102117.0
2015-12-29 13:10:00,103.12,103.15,103.04,103.11,90370.0,73.4677,73.4891,73.4107,73.4606,90370.0
2015-12-29 13:20:00,103.11,103.23,103.1,103.2,61719.0,73.4606,73.5461,73.4534,73.5247,61719.0
2015-12-29 13:30:00,103.19,103.2,103.04,103.04,86623.0,73.5176,73.5247,73.4107,73.4107,86623.0
2015-12-29 13:40:00,103.04,103.18,103.02,103.1,60356.0,73.4107,73.5104,73.3964,73.4534,60356.0
2015-12-29 13:50:00,103.11,103.4,103.11,103.3,139261.0,73.4606,73.6672,73.4606,73.5959,139261.0
2015-12-29 14:00:00,103.3,103.47,103.28,103.32,91650.0,73.5959,73.717,73.5817,73.6102,91650.0
2015-12-29 14:10:00,103.32,103.42,103.25,103.39,82526.0,73.6102,73.6814,73.5603,73.6601,82526.0
2015-12-29 14:20:00,103.39,103.41,103.29,103.38,83180.0,73.6601,73.6743,73.5888,73.6529,83180.0
2015-12-29 14:30:00,103.37,103.38,103.24,103.28,99715.0,73.6458,73.6529,73.5532,73.5817,99715.0
2015-12-29 14:40:00,103.28,103.35,103.27,103.3,74827.0,73.5817,73.6316,73.5746,73.5959,74827.0
2015-12-29 14:50:00,103.3,103.37,103.28,103.32,120710.0,73.5959,73.6458,73.5817,73.6102,120710.0
2015-12-29 15:00:00,103.32,103.52,103.31,103.47,141277.0,73.6102,73.7527,73.6031,73.717,141277.0
2015-12-29 15:10:00,103.49,103.49,103.31,103.37,133193.0,73.7313,73.7313,73.6031,73.6458,133193.0
2015-12-29 15:20:00,103.37,103.39,103.24,103.3,160113.0,73.6458,73.6601,73.5532,73.5959,160113.0
2015-12-29 15:30:00,103.29,103.36,103.15,103.2,145876.0,73.5888,73.6387,73.4891,73.5247,145876.0
2015-12-29 15:40:00,103.2,103.32,103.12,103.32,134447.0,73.5247,73.6102,73.4677,73.6102,134447.0
2015-12-29 15:50:00,103.32,103.55,103.25,103.36,620873.0,73.6102,73.774,73.5603,73.6387,620873.0
2015-12-30 09:30:00,102.84,103.05,102.66,102.72,234081.0,73.2682,73.4178,73.14,73.1827,234081.0
2015-12-30 09:40:00,102.73,102.73,102.53,102.55,107258.0,73.1898,73.1898,73.0473,73.0616,107258.0
2015-12-30 09:50:00,102.56,102.56,102.12,102.33,161040.0,73.0687,73.0687,72.7552,72.9049,161040.0
2015-12-30 10:00:00,102.35,102.41,102.25,102.28,101931.0,72.9191,72.9619,72.8479,72.8692,101931.0
2015-12-30 10:10:00,102.27,102.35,102.07,102.12,122583.0,72.8621,72.9191,72.7196,72.7552,122583.0
2015-12-30 10:20:00,102.13,102.28,102.1,102.2,94023.0,72.7624,72.8692,72.741,72.8122,94023.0
2015-12-30 10:30:00,102.19,102.39,102.18,102.37,65031.0,72.8051,72.9476,72.798,72.9334,65031.0
2015-12-30 10:40:00,102.37,102.37,102.17,102.22,228670.0,72.9334,72.9334,72.7909,72.8265,228670.0
2015-12-30 10:50:00,102.21,102.32,102.18,102.24,72766.0,72.8194,72.8977,72.798,72.8407,72766.0
2015-12-30 11:00:00,102.24,102.38,102.19,102.32,109825.0,72.8407,72.9405,72.8051,72.8977,109825.0
2015-12-30 11:10:00,102.32,102.32,102.16,102.17,55589.0,72.8977,72.8977,72.7837,72.7909,55589.0
2015-12-30 11:20:00,102.17,102.22,102.03,102.2,148945.0,72.7909,72.8265,72.6911,72.8122,148945.0
2015-12-30 11:30:00,102.2,102.2,102.06,102.13,86176.0,72.8122,72.8122,72.7125,72.7624,86176.0
2015-12-30 11:40:00,102.13,102.27,102.11,102.25,80605.0,72.7624,72.8621,72.7481,72.8479,80605.0
2015-12-30 11:50:00,102.24,102.48,102.24,102.45,83893.0,72.8407,73.0117,72.8407,72.9904,83893.0
2015-12-30 12:00:00,102.44,102.5,102.35,102.47,71251.0,72.9832,73.026,72.9191,73.0046,71251.0
2015-12-30 12:10:00,102.47,102.49,102.31,102.32,54846.0,73.0046,73.0188,72.8906,72.8977,54846.0
2015-12-30 12:20:00,102.33,102.34,102.14,102.25,84131.0,72.9049,72.912,72.7695,72.8479,84131.0
2015-12-30 12:30:00,102.23,102.23,102.1,102.18,118351.0,72.8336,72.8336,72.741,72.798,118351.0
2015-12-30 12:40:00,102.17,102.34,102.14,102.25,56236.0,72.7909,72.912,72.7695,72.8479,56236.0
2015-12-30 12:50:00,102.25,102.31,102.21,102.31,45584.0,72.8479,72.8906,72.8194,72.8906,45584.0
2015-12-30 13:00:00,102.32,102.34,102.18,102.19,72534.0,72.8977,72.912,72.798,72.8051,72534.0
2015-12-30 13:10:00,102.19,102.33,102.17,102.3,64106.0,72.8051,72.9049,72.7909,72.8835,64106.0
2015-12-30 13:20:00,102.28,102.29,102.15,102.28,72132.0,72.8692,72.8764,72.7766,72.8692,72132.0
2015-12-30 13:30:00,102.27,102.34,102.25,102.31,53729.0,72.8621,72.912,72.8479,72.8906,53729.0
2015-12-30 13:40:00,102.31,102.48,102.31,102.48,83168.0,72.8906,73.0117,72.8906,73.0117,83168.0
2015-12-30 13:50:00,102.49,102.49,102.3,102.31,50349.0,73.0188,73.0188,72.8835,72.8906,50349.0
2015-12-30 14:00:00,102.3,102.34,102.25,102.26,61631.0,72.8835,72.912,72.8479,72.855,61631.0
2015-12-30 14:10:00,102.26,102.43,102.24,102.36,71111.0,72.855,72.9761,72.8407,72.9262,71111.0
2015-12-30 14:20:00,102.35,102.39,102.29,102.33,55663.0,72.9191,72.9476,72.8764,72.9049,55663.0
2015-12-30 14:30:00,102.33,102.34,102.21,102.31,63024.0,72.9049,72.912,72.8194,72.8906,63024.0
2015-12-30 14:40:00,102.31,102.38,102.25,102.36,52744.0,72.8906,72.9405,72.8479,72.9262,52744.0
2015-12-30 14:50:00,102.36,102.42,102.29,102.4,72163.0,72.9262,72.969,72.8764,72.9547,72163.0
2015-12-30 15:00:00,102.39,102.54,102.37,102.45,93434.0,72.9476,73.0545,72.9334,72.9904,93434.0
2015-12-30 15:10:00,102.45,102.69,102.45,102.69,104154.0,72.9904,73.1613,72.9904,73.1613,104154.0
2015-12-30 15:20:00,102.69,102.76,102.64,102.73,116701.0,73.1613,73.2112,73.1257,73.1898,116701.0
2015-12-30 15:30:00,102.71,102.72,102.11,102.24,168609.0,73.1756,73.1827,72.7481,72.8407,168609.0
2015-12-30 15:40:00,102.23,102.4,102.14,102.39,160150.0,72.8336,72.9547,72.7695,72.9476,160150.0
2015-12-30 15:50:00,102.4,102.46,102.08,102.15,369489.0,72.9547,72.9975,72.7267,72.7766,369489.0
2015-12-31 09:30:00,102.36,102.36,101.9,102.06,221889.0,72.9262,72.9262,72.5985,72.7125,221889.0
2015-12-31 09:40:00,102.05,102.42,102.04,102.22,129230.0,72.7054,72.969,72.6982,72.8265,129230.0
2015-12-31 09:50:00,102.22,102.23,101.97,102.01,123073.0,72.8265,72.8336,72.6484,72.6769,123073.0
2015-12-31 10:00:00,102.0,102.19,101.99,102.17,127715.0,72.6697,72.8051,72.6626,72.7909,127715.0
2015-12-31 10:10:00,102.19,102.33,102.08,102.14,76796.0,72.8051,72.9049,72.7267,72.7695,76796.0
2015-12-31 10:20:00,102.13,102.18,101.91,101.98,103407.0,72.7624,72.798,72.6056,72.6555,103407.0
2015-12-31 10:30:00,101.97,102.03,101.86,101.99,106892.0,72.6484,72.6911,72.57,72.6626,106892.0
2015-12-31 10:40:00,101.98,102.02,101.83,102.01,89202.0,72.6555,72.684,72.5486,72.6769,89202.0
2015-12-31 10:50:00,102.02,102.1,101.95,102.09,75267.0,72.684,72.741,72.6341,72.7339,75267.0
2015-12-31 11:00:00,102.09,102.32,102.08,102.2,158093.0,72.7339,72.8977,72.7267,72.8122,158093.0
2015-12-31 11:10:00,102.21,102.25,101.92,101.93,101284.0,72.8194,72.8479,72.6128,72.6199,101284.0
2015-12-31 11:20:00,101.92,101.94,101.77,101.82,100312.0,72.6128,72.627,72.5059,72.5415,100312.0
2015-12-31 11:30:00,101.81,101.82,101.7,101.76,67921.0,72.5344,72.5415,72.456,72.4988,67921.0
2015-12-31 11:40:00,101.74,101.86,101.67,101.72,110853.0,72.4845,72.57,72.4346,72.4703,110853.0
2015-12-31 11:50:00,101.72,101.76,101.58,101.73,75834.0,72.4703,72.4988,72.3705,72.4774,75834.0
2015-12-31 12:00:00,101.76,101.8,101.55,101.65,83573.0,72.4988,72.5273,72.3491,72.4204,83573.0
2015-12-31 12:10:00,101.66,101.66,101.52,101.58,74940.0,72.4275,72.4275,72.3278,72.3705,74940.0
2015-12-31 12:20:00,101.58,101.69,101.55,101.68,70457.0,72.3705,72.4489,72.3491,72.4418,70457.0
2015-12-31 12:30:00,101.66,101.85,101.62,101.77,92063.0,72.4275,72.5629,72.399,72.5059,92063.0
2015-12-31 12:40:00,101.77,101.9,101.73,101.78,92698.0,72.5059,72.5985,72.4774,72.513,92698.0
2015-12-31 12:50:00,101.77,101.78,101.62,101.64,77864.0,72.5059,72.513,72.399,72.4133,77864.0
2015-12-31 13:00:00,101.63,101.7,101.43,101.44,98766.0,72.4061,72.456,72.2637,72.2708,98766.0
2015-12-31 13:10:00,101.43,101.59,101.38,101.43,74943.0,72.2637,72.3776,72.228,72.2637,74943.0
2015-12-31 13:20:00,101.4,101.44,101.31,101.34,93654.0,72.2423,72.2708,72.1782,72.1995,93654.0
2015-12-31 13:30:00,101.33,101.54,101.31,101.49,53429.0,72.1924,72.342,72.1782,72.3064,53429.0
2015-12-31 13:40:00,101.49,101.7,101.49,101.68,85735.0,72.3064,72.456,72.3064,72.4418,85735.0
2015-12-31 13:50:00,101.66,101.81,101.64,101.8,81440.0,72.4275,72.5344,72.4133,72.5273,81440.0
2015-12-31 14:00:00,101.8,101.84,101.6,101.62,113011.0,72.5273,72.5558,72.3848,72.399,113011.0
2015-12-31 14:10:00,101.63,101.73,101.61,101.61,84605.0,72.4061,72.4774,72.3919,72.3919,84605.0
2015-12-31 14:20:00,101.63,101.65,101.43,101.48,87504.0,72.4061,72.4204,72.2637,72.2993,87504.0
2015-12-31 14:30:00,101.49,101.52,101.39,101.41,80171.0,72.3064,72.3278,72.2352,72.2494,80171.0
2015-12-31 14:40:00,101.41,101.61,101.4,101.52,83588.0,72.2494,72.3919,72.2423,72.3278,83588.0
2015-12-31 14:50:00,101.51,101.61,101.51,101.54,60851.0,72.3206,72.3919,72.3206,72.342,60851.0
2015-12-31 15:00:00,101.53,101.57,101.47,101.55,74138.0,72.3349,72.3634,72.2922,72.3491,74138.0
2015-12-31 15:10:00,101.54,101.66,101.42,101.56,109632.0,72.342,72.4275,72.2565,72.3563,109632.0
2015-12-31 15:20:00,101.57,101.6,101.51,101.53,102408.0,72.3634,72.3848,72.3206,72.3349,102408.0
2015-12-31 15:30:00,101.54,101.66,101.53,101.6,138980.0,72.342,72.4275,72.3349,72.3848,138980.0
2015-12-31 15:40:00,101.61,101.64,101.5,101.5,166796.0,72.3919,72.4133,72.3135,72.3135,166796.0
2015-12-31 15:50:00,101.5,101.56,101.17,101.18,426671.0,72.3135,72.3563,72.0784,72.0855,426671.0
2016-01-04 09:30:00,99.77,100.0,98.9,98.92,687677.0,71.081,71.2449,70.4612,70.4754,687677.0
2016-01-04 09:40:00,98.91,99.03,98.51,98.62,430384.0,70.4683,70.5538,70.1833,70.2617,430384.0
2016-01-04 09:50:00,98.62,98.66,98.25,98.35,385293.0,70.2617,70.2902,69.9981,70.0693,385293.0
2016-01-04 10:00:00,98.3,98.4,98.01,98.11,408141.0,70.0337,70.1049,69.8271,69.8983,408141.0
2016-01-04 10:10:00,98.13,98.31,97.52,98.16,428035.0,69.9126,70.0408,69.478,69.9339,428035.0
2016-01-04 10:20:00,98.17,98.34,97.81,97.91,297827.0,69.9411,70.0622,69.6846,69.7558,297827.0
2016-01-04 10:30:00,97.89,97.98,97.71,97.94,366186.0,69.7416,69.8057,69.6133,69.7772,366186.0
2016-01-04 10:40:00,97.93,98.03,97.67,97.94,332350.0,69.7701,69.8413,69.5848,69.7772,332350.0
2016-01-04 10:50:00,97.95,97.96,97.5,97.59,358657.0,69.7843,69.7915,69.4637,69.5279,358657.0
2016-01-04 11:00:00,97.61,97.61,97.1,97.17,379665.0,69.5421,69.5421,69.1788,69.2286,379665.0
2016-01-04 11:10:00,97.16,97.46,97.02,97.21,262090.0,69.2215,69.4352,69.1218,69.2571,262090.0
2016-01-04 11:20:00,97.18,97.42,97.01,97.31,291572.0,69.2357,69.4067,69.1146,69.3284,291572.0
2016-01-04 11:30:00,97.32,97.33,97.11,97.26,225458.0,69.3355,69.3426,69.1859,69.2927,225458.0
2016-01-04 11:40:00,97.26,97.57,97.19,97.29,245512.0,69.2927,69.5136,69.2429,69.3141,245512.0
2016-01-04 11:50:00,97.3,97.41,97.17,97.33,222322.0,69.3212,69.3996,69.2286,69.3426,222322.0
2016-01-04 12:00:00,97.35,97.5,97.14,97.29,235083.0,69.3569,69.4637,69.2072,69.3141,235083.0
2016-01-04 12:10:00,97.29,97.32,97.12,97.2,198749.0,69.3141,69.3355,69.193,69.25,198749.0
2016-01-04 12:20:00,97.2,97.37,97.15,97.17,215145.0,69.25,69.3711,69.2144,69.2286,215145.0
2016-01-04 12:30:00,97.15,97.35,97.13,97.32,233880.0,69.2144,69.3569,69.2001,69.3355,233880.0
2016-01-04 12:40:00,97.34,97.7,97.28,97.68,183817.0,69.3497,69.6062,69.307,69.592,183817.0
2016-01-04 12:50:00,97.67,97.73,97.46,97.64,300732.0,69.5848,69.6276,69.4352,69.5635,300732.0
2016-01-04 13:00:00,97.66,97.92,97.59,97.8,262182.0,69.5777,69.763,69.5279,69.6775,262182.0
2016-01-04 13:10:00,97.8,98.0,97.76,97.87,199285.0,69.6775,69.82,69.649,69.7273,199285.0
2016-01-04 13:20:00,97.86,97.93,97.74,97.85,193953.0,69.7202,69.7701,69.6347,69.7131,193953.0
2016-01-04 13:30:00,97.83,98.01,97.78,97.99,161517.0,69.6988,69.8271,69.6632,69.8128,161517.0
2016-01-04 13:40:00,98.0,98.0,97.83,97.93,148321.0,69.82,69.82,69.6988,69.7701,148321.0
2016-01-04 13:50:00,97.92,98.0,97.73,97.81,175755.0,69.763,69.82,69.6276,69.6846,175755.0
2016-01-04 14:00:00,97.81,97.81,97.61,97.71,174535.0,69.6846,69.6846,69.5421,69.6133,174535.0
2016-01-04 14:10:00,97.7,97.72,97.5,97.71,194025.0,69.6062,69.6205,69.4637,69.6133,194025.0
2016-01-04 14:20:00,97.72,97.91,97.67,97.79,134193.0,69.6205,69.7558,69.5848,69.6703,134193.0
2016-01-04 14:30:00,97.8,97.84,97.45,97.54,172001.0,69.6775,69.706,69.4281,69.4922,172001.0
2016-01-04 14:40:00,97.55,97.56,97.4,97.42,153250.0,69.4994,69.5065,69.3925,69.4067,153250.0
2016-01-04 14:50:00,97.42,97.47,97.23,97.45,161764.0,69.4067,69.4424,69.2714,69.4281,161764.0
2016-01-04 15:00:00,97.44,97.44,97.22,97.27,177178.0,69.421,69.421,69.2642,69.2999,177178.0
2016-01-04 15:10:00,97.27,97.35,97.16,97.31,218311.0,69.2999,69.3569,69.2215,69.3284,218311.0
2016-01-04 15:20:00,97.32,97.35,97.22,97.32,197016.0,69.3355,69.3569,69.2642,69.3355,197016.0
2016-01-04 15:30:00,97.31,97.5,97.26,97.48,380443.0,69.3284,69.4637,69.2927,69.4495,380443.0
2016-01-04 15:40:00,97.49,98.07,97.4,98.02,396172.0,69.4566,69.8698,69.3925,69.8342,396172.0
2016-01-04 15:50:00,98.04,98.2,97.89,98.0,1015682.0,69.8485,69.9624,69.7416,69.82,1015682.0
2016-01-05 09:30:00,99.68,99.69,98.97,99.19,758248.0,71.0169,71.024,70.511,70.6678,758248.0
2016-01-05 09:40:00,99.19,99.37,99.15,99.26,305555.0,70.6678,70.796,70.6393,70.7176,305555.0
2016-01-05 09:50:00,99.26,99.75,99.24,99.59,378150.0,70.7176,71.0667,70.7034,70.9527,378150.0
2016-01-05 10:00:00,99.59,99.66,99.22,99.22,296149.0,70.9527,71.0026,70.6891,70.6891,296149.0
2016-01-05 10:10:00,99.23,99.51,99.22,99.45,192579.0,70.6963,70.8958,70.6891,70.853,192579.0
2016-01-05 10:20:00,99.44,99.47,99.18,99.23,147880.0,70.8459,70.8673,70.6606,70.6963,147880.0
2016-01-05 10:30:00,99.22,99.5,99.18,99.47,138380.0,70.6891,70.8886,70.6606,70.8673,138380.0
2016-01-05 10:40:00,99.46,99.73,99.3,99.69,230513.0,70.8601,71.0525,70.7461,71.024,230513.0
2016-01-05 10:50:00,99.7,99.73,99.54,99.69,192686.0,71.0311,71.0525,70.9171,71.024,192686.0
2016-01-05 11:00:00,99.69,99.8,99.53,99.64,224349.0,71.024,71.1024,70.91,70.9884,224349.0
2016-01-05 11:10:00,99.66,99.81,99.43,99.44,175768.0,71.0026,71.1095,70.8388,70.8459,175768.0
2016-01-05 11:20:00,99.44,99.46,99.16,99.16,140648.0,70.8459,70.8601,70.6464,70.6464,140648.0
2016-01-05 11:30:00,99.15,99.23,99.06,99.12,148505.0,70.6393,70.6963,70.5752,70.6179,148505.0
2016-01-05 11:40:00,99.13,99.2,98.83,99.02,157197.0,70.625,70.6749,70.4113,70.5467,157197.0
2016-01-05 11:50:00,99.02,99.19,99.0,99.12,138104.0,70.5467,70.6678,70.5324,70.6179,138104.0
2016-01-05 12:00:00,99.13,99.13,98.81,98.92,123391.0,70.625,70.625,70.397,70.4754,123391.0
2016-01-05 12:10:00,98.93,99.01,98.7,98.78,140009.0,70.4825,70.5395,70.3187,70.3757,140009.0
2016-01-05 12:20:00,98.77,98.93,98.76,98.91,92766.0,70.3685,70.4825,70.3614,70.4683,92766.0
2016-01-05 12:30:00,98.9,99.01,98.86,98.98,88787.0,70.4612,70.5395,70.4327,70.5182,88787.0
2016-01-05 12:40:00,99.0,99.0,98.76,98.79,93584.0,70.5324,70.5324,70.3614,70.3828,93584.0
2016-01-05 12:50:00,98.79,99.06,98.77,99.06,79550.0,70.3828,70.5752,70.3685,70.5752,79550.0
2016-01-05 13:00:00,99.05,99.09,98.88,98.95,110247.0,70.568,70.5965,70.4469,70.4968,110247.0
2016-01-05 13:10:00,98.95,99.05,98.92,98.98,62280.0,70.4968,70.568,70.4754,70.5182,62280.0
2016-01-05 13:20:00,98.96,99.22,98.87,99.22,92104.0,70.5039,70.6891,70.4398,70.6891,92104.0
2016-01-05 13:30:00,99.19,99.29,99.12,99.25,173542.0,70.6678,70.739,70.6179,70.7105,173542.0
2016-01-05 13:40:00,99.24,99.57,99.24,99.56,173874.0,70.7034,70.9385,70.7034,70.9314,173874.0
2016-01-05 13:50:00,99.56,99.66,99.48,99.57,126083.0,70.9314,71.0026,70.8744,70.9385,126083.0
2016-01-05 14:00:00,99.57,99.68,99.45,99.54,120932.0,70.9385,71.0169,70.853,70.9171,120932.0
2016-01-05 14:10:00,99.55,99.69,99.52,99.64,245177.0,70.9242,71.024,70.9029,70.9884,245177.0
2016-01-05 14:20:00,99.65,99.72,99.58,99.65,121890.0,70.9955,71.0454,70.9456,70.9955,121890.0
2016-01-05 14:30:00,99.64,99.66,99.45,99.56,123790.0,70.9884,71.0026,70.853,70.9314,123790.0
2016-01-05 14:40:00,99.56,99.7,99.54,99.69,97307.0,70.9314,71.0311,70.9171,71.024,97307.0
2016-01-05 14:50:00,99.68,99.85,99.6,99.74,144098.0,71.0169,71.138,70.9599,71.0596,144098.0
2016-01-05 15:00:00,99.73,99.74,99.37,99.41,142766.0,71.0525,71.0596,70.796,70.8245,142766.0
2016-01-05 15:10:00,99.41,99.57,99.38,99.41,117628.0,70.8245,70.9385,70.8031,70.8245,117628.0
2016-01-05 15:20:00,99.4,99.53,99.27,99.39,148721.0,70.8174,70.91,70.7248,70.8103,148721.0
2016-01-05 15:30:00,99.4,99.63,99.39,99.48,169848.0,70.8174,70.9812,70.8103,70.8744,169848.0
2016-01-05 15:40:00,99.49,99.61,99.32,99.48,278964.0,70.8815,70.967,70.7604,70.8744,278964.0
2016-01-05 15:50:00,99.48,99.61,99.24,99.25,521082.0,70.8744,70.967,70.7034,70.7105,521082.0
2016-01-06 09:30:00,97.57,98.8,97.52,98.5,711567.0,69.5136,70.3899,69.478,70.1762,711567.0
2016-01-06 09:40:00,98.5,98.9,98.42,98.46,268722.0,70.1762,70.4612,70.1192,70.1477,268722.0
2016-01-06 09:50:00,98.47,98.62,98.18,98.5,258400.0,70.1548,70.2617,69.9482,70.1762,258400.0
2016-01-06 10:00:00,98.5,98.7,98.4,98.58,416865.0,70.1762,70.3187,70.1049,70.2332,416865.0
2016-01-06 10:10:00,98.59,98.94,98.48,98.93,319872.0,70.2403,70.4897,70.1619,70.4825,319872.0
2016-01-06 10:20:00,98.93,99.58,98.93,99.51,364350.0,70.4825,70.9456,70.4825,70.8958,364350.0
2016-01-06 10:30:00,99.51,99.51,99.18,99.28,205782.0,70.8958,70.8958,70.6606,70.7319,205782.0
2016-01-06 10:40:00,99.27,99.46,99.22,99.39,351522.0,70.7248,70.8601,70.6891,70.8103,351522.0
2016-01-06 10:50:00,99.38,99.64,99.33,99.63,222893.0,70.8031,70.9884,70.7675,70.9812,222893.0
2016-01-06 11:00:00,99.62,99.99,99.61,99.84,438054.0,70.9741,71.2377,70.967,71.1309,438054.0
2016-01-06 11:10:00,99.83,100.44,99.72,100.28,380999.0,71.1237,71.5583,71.0454,71.4443,380999.0
2016-01-06 11:20:00,100.28,100.47,100.05,100.25,403596.0,71.4443,71.5797,71.2805,71.423,403596.0
2016-01-06 11:30:00,100.24,100.68,100.18,100.6,219534.0,71.4158,71.7293,71.3731,71.6723,219534.0
2016-01-06 11:40:00,100.6,100.67,100.32,100.39,265892.0,71.6723,71.7222,71.4728,71.5227,265892.0
2016-01-06 11:50:00,100.38,100.53,100.32,100.39,168332.0,71.5156,71.6224,71.4728,71.5227,168332.0
2016-01-06 12:00:00,100.39,100.45,100.13,100.17,133139.0,71.5227,71.5655,71.3375,71.366,133139.0
2016-01-06 12:10:00,100.18,100.24,100.07,100.1,155659.0,71.3731,71.4158,71.2947,71.3161,155659.0
2016-01-06 12:20:00,100.07,100.11,99.93,99.99,149231.0,71.2947,71.3232,71.195,71.2377,149231.0
2016-01-06 12:30:00,99.99,100.34,99.93,100.3,104158.0,71.2377,71.4871,71.195,71.4586,104158.0
2016-01-06 12:40:00,100.3,100.39,100.11,100.31,70702.0,71.4586,71.5227,71.3232,71.4657,70702.0
2016-01-06 12:50:00,100.31,100.35,100.03,100.04,92767.0,71.4657,71.4942,71.2662,71.2733,92767.0
2016-01-06 13:00:00,100.05,100.12,99.96,99.96,73573.0,71.2805,71.3303,71.2164,71.2164,73573.0
2016-01-06 13:10:00,99.96,100.04,99.88,99.95,138986.0,71.2164,71.2733,71.1594,71.2092,138986.0
2016-01-06 13:20:00,99.94,100.12,99.91,100.03,79303.0,71.2021,71.3303,71.1807,71.2662,79303.0
2016-01-06 13:30:00,100.02,100.24,100.0,100.15,87839.0,71.2591,71.4158,71.2449,71.3517,87839.0
2016-01-06 13:40:00,100.14,100.16,99.99,100.04,87394.0,71.3446,71.3588,71.2377,71.2733,87394.0
2016-01-06 13:50:00,100.03,100.19,100.01,100.14,155224.0,71.2662,71.3802,71.252,71.3446,155224.0
2016-01-06 14:00:00,100.15,100.38,100.04,100.18,224808.0,71.3517,71.5156,71.2733,71.3731,224808.0
2016-01-06 14:10:00,100.18,100.58,100.08,100.55,260915.0,71.3731,71.6581,71.3018,71.6367,260915.0
2016-01-06 14:20:00,100.55,100.61,100.43,100.47,243739.0,71.6367,71.6794,71.5512,71.5797,243739.0
2016-01-06 14:30:00,100.47,100.55,100.34,100.38,162331.0,71.5797,71.6367,71.4871,71.5156,162331.0
2016-01-06 14:40:00,100.38,100.39,99.79,99.79,230748.0,71.5156,71.5227,71.0952,71.0952,230748.0
2016-01-06 14:50:00,99.79,99.91,99.49,99.67,253403.0,71.0952,71.1807,70.8815,71.0097,253403.0
2016-01-06 15:00:00,99.69,99.82,99.46,99.77,213575.0,71.024,71.1166,70.8601,71.081,213575.0
2016-01-06 15:10:00,99.77,99.98,99.72,99.95,275145.0,71.081,71.2306,71.0454,71.2092,275145.0
2016-01-06 15:20:00,99.95,100.31,99.94,100.25,253765.0,71.2092,71.4657,71.2021,71.423,253765.0
2016-01-06 15:30:00,100.25,100.53,100.25,100.42,266788.0,71.423,71.6224,71.423,71.5441,266788.0
2016-01-06 15:40:00,100.41,100.42,99.98,100.0,244138.0,71.537,71.5441,71.2306,71.2449,244138.0
2016-01-06 15:50:00,100.02,100.41,99.98,100.33,704399.0,71.2591,71.537,71.2306,71.48,704399.0
2016-01-07 09:30:00,98.06,98.58,97.78,98.46,703132.0,69.8627,70.2332,69.6632,70.1477,703132.0
2016-01-07 09:40:00,98.46,98.58,98.03,98.42,322781.0,70.1477,70.2332,69.8413,70.1192,322781.0
2016-01-07 09:50:00,98.43,98.55,98.2,98.29,195198.0,70.1263,70.2118,69.9624,70.0266,195198.0
2016-01-07 10:00:00,98.26,98.32,97.83,98.02,210918.0,70.0052,70.0479,69.6988,69.8342,210918.0
2016-01-07 10:10:00,98.04,98.19,97.91,98.15,224183.0,69.8485,69.9553,69.7558,69.9268,224183.0
2016-01-07 10:20:00,98.14,98.41,98.08,98.33,253537.0,69.9197,70.1121,69.877,70.0551,253537.0
2016-01-07 10:30:00,98.35,98.97,98.35,98.85,339356.0,70.0693,70.511,70.0693,70.4255,339356.0
2016-01-07 10:40:00,98.86,98.9,98.63,98.71,226605.0,70.4327,70.4612,70.2688,70.3258,226605.0
2016-01-07 10:50:00,98.71,99.0,98.71,98.78,247030.0,70.3258,70.5324,70.3258,70.3757,247030.0
2016-01-07 11:00:00,98.77,98.81,98.39,98.44,195520.0,70.3685,70.397,70.0978,70.1334,195520.0
2016-01-07 11:10:00,98.43,98.69,98.19,98.19,133742.0,70.1263,70.3115,69.9553,69.9553,133742.0
2016-01-07 11:20:00,98.19,98.31,98.02,98.15,151275.0,69.9553,70.0408,69.8342,69.9268,151275.0
2016-01-07 11:30:00,98.15,98.26,98.01,98.12,182553.0,69.9268,70.0052,69.8271,69.9054,182553.0
2016-01-07 11:40:00,98.12,98.36,97.89,97.94,235642.0,69.9054,70.0764,69.7416,69.7772,235642.0
2016-01-07 11:50:00,97.95,98.06,97.86,97.95,103802.0,69.7843,69.8627,69.7202,69.7843,103802.0
2016-01-07 12:00:00,97.95,98.15,97.87,98.09,110343.0,69.7843,69.9268,69.7273,69.8841,110343.0
2016-01-07 12:10:00,98.1,98.2,97.94,98.0,105115.0,69.8912,69.9624,69.7772,69.82,105115.0
2016-01-07 12:20:00,98.0,98.04,97.78,97.8,127457.0,69.82,69.8485,69.6632,69.6775,127457.0
2016-01-07 12:30:00,97.8,98.02,97.7,97.74,101187.0,69.6775,69.8342,69.6062,69.6347,101187.0
2016-01-07 12:40:00,97.72,97.88,97.67,97.79,84131.0,69.6205,69.7345,69.5848,69.6703,84131.0
2016-01-07 12:50:00,97.8,97.93,97.73,97.73,86704.0,69.6775,69.7701,69.6276,69.6276,86704.0
2016-01-07 13:00:00,97.74,97.81,97.46,97.47,216520.0,69.6347,69.6846,69.4352,69.4424,216520.0
2016-01-07 13:10:00,97.47,97.47,97.04,97.1,220162.0,69.4424,69.4424,69.136,69.1788,220162.0
2016-01-07 13:20:00,97.08,97.38,96.94,97.36,272232.0,69.1645,69.3782,69.0648,69.364,272232.0
2016-01-07 13:30:00,97.36,97.39,97.04,97.09,240461.0,69.364,69.3854,69.136,69.1716,240461.0
2016-01-07 13:40:00,97.07,97.28,96.97,97.23,203009.0,69.1574,69.307,69.0861,69.2714,203009.0
2016-01-07 13:50:00,97.22,97.55,97.19,97.3,122260.0,69.2642,69.4994,69.2429,69.3212,122260.0
2016-01-07 14:00:00,97.31,97.51,97.13,97.36,179083.0,69.3284,69.4709,69.2001,69.364,179083.0
2016-01-07 14:10:00,97.36,97.64,97.26,97.58,228227.0,69.364,69.5635,69.2927,69.5207,228227.0
2016-01-07 14:20:00,97.59,97.74,97.16,97.21,131124.0,69.5279,69.6347,69.2215,69.2571,131124.0
2016-01-07 14:30:00,97.18,97.35,96.87,97.07,391673.0,69.2357,69.3569,69.0149,69.1574,391673.0
2016-01-07 14:40:00,97.09,97.34,97.0,97.17,237023.0,69.1716,69.3497,69.1075,69.2286,237023.0
2016-01-07 14:50:00,97.16,97.38,97.0,97.01,197064.0,69.2215,69.3782,69.1075,69.1146,197064.0
2016-01-07 15:00:00,97.0,97.01,96.71,96.98,229083.0,69.1075,69.1146,68.9009,69.0933,229083.0
2016-01-07 15:10:00,96.97,97.07,96.74,96.83,210291.0,69.0861,69.1574,68.9223,68.9864,210291.0
2016-01-07 15:20:00,96.85,96.86,96.65,96.7,297976.0,69.0006,69.0078,68.8581,68.8938,297976.0
2016-01-07 15:30:00,96.7,97.27,96.68,97.14,367413.0,68.8938,69.2999,68.8795,69.2072,367413.0
2016-01-07 15:40:00,97.13,97.26,96.87,97.11,569563.0,69.2001,69.2927,69.0149,69.1859,569563.0
2016-01-07 15:50:00,97.1,97.1,96.03,96.25,1681890.0,69.1788,69.1788,68.4164,68.5732,1681890.0
2016-01-08 09:30:00,96.9,97.79,96.42,97.49,797097.0,69.0363,69.6703,68.6943,69.4566,797097.0
2016-01-08 09:40:00,97.5,97.8,97.12,97.73,310700.0,69.4637,69.6775,69.193,69.6276,310700.0
2016-01-08 09:50:00,97.74,97.86,97.52,97.6,240747.0,69.6347,69.7202,69.478,69.535,240747.0
2016-01-08 10:00:00,97.62,97.62,97.18,97.19,289125.0,69.5492,69.5492,69.2357,69.2429,289125.0
2016-01-08 10:10:00,97.18,97.52,97.13,97.38,356727.0,69.2357,69.478,69.2001,69.3782,356727.0
2016-01-08 10:20:00,97.39,97.62,97.19,97.6,310631.0,69.3854,69.5492,69.2429,69.535,310631.0
2016-01-08 10:30:00,97.61,97.83,97.49,97.56,316885.0,69.5421,69.6988,69.4566,69.5065,316885.0
2016-01-08 10:40:00,97.58,97.99,97.44,97.95,232936.0,69.5207,69.8128,69.421,69.7843,232936.0
2016-01-08 10:50:00,97.94,97.98,97.51,97.75,266126.0,69.7772,69.8057,69.4709,69.6418,266126.0
2016-01-08 11:00:00,97.76,97.92,97.4,97.59,316869.0,69.649,69.763,69.3925,69.5279,316869.0
2016-01-08 11:10:00,97.58,97.6,97.25,97.26,340833.0,69.5207,69.535,69.2856,69.2927,340833.0
2016-01-08 11:20:00,97.27,97.46,97.11,97.23,273431.0,69.2999,69.4352,69.1859,69.2714,273431.0
2016-01-08 11:30:00,97.23,97.24,96.77,96.92,174195.0,69.2714,69.2785,68.9436,69.0505,174195.0
2016-01-08 11:40:00,96.92,96.94,96.67,96.88,228717.0,69.0505,69.0648,68.8724,69.022,228717.0
2016-01-08 11:50:00,96.88,97.2,96.82,97.13,336564.0,69.022,69.25,68.9793,69.2001,336564.0
2016-01-08 12:00:00,97.16,97.51,97.15,97.49,239672.0,69.2215,69.4709,69.2144,69.4566,239672.0
2016-01-08 12:10:00,97.49,97.54,97.32,97.45,172631.0,69.4566,69.4922,69.3355,69.4281,172631.0
2016-01-08 12:20:00,97.45,97.85,97.4,97.84,204109.0,69.4281,69.7131,69.3925,69.706,204109.0
2016-01-08 12:30:00,97.83,97.84,97.41,97.42,206999.0,69.6988,69.706,69.3996,69.4067,206999.0
2016-01-08 12:40:00,97.43,97.51,97.3,97.43,170367.0,69.4139,69.4709,69.3212,69.4139,170367.0
2016-01-08 12:50:00,97.43,97.64,97.28,97.57,120638.0,69.4139,69.5635,69.307,69.5136,120638.0
2016-01-08 13:00:00,97.56,97.6,97.31,97.37,151065.0,69.5065,69.535,69.3284,69.3711,151065.0
2016-01-08 13:10:00,97.35,97.4,97.27,97.32,134435.0,69.3569,69.3925,69.2999,69.3355,134435.0
2016-01-08 13:20:00,97.32,97.37,97.06,97.19,210343.0,69.3355,69.3711,69.1503,69.2429,210343.0
2016-01-08 13:30:00,97.19,97.55,97.14,97.55,154790.0,69.2429,69.4994,69.2072,69.4994,154790.0
2016-01-08 13:40:00,97.56,97.62,97.36,97.36,126715.0,69.5065,69.5492,69.364,69.364,126715.0
2016-01-08 13:50:00,97.37,97.44,97.22,97.28,152748.0,69.3711,69.421,69.2642,69.307,152748.0
2016-01-08 14:00:00,97.28,97.36,97.06,97.1,167889.0,69.307,69.364,69.1503,69.1788,167889.0
2016-01-08 14:10:00,97.1,97.12,96.9,97.01,171672.0,69.1788,69.193,69.0363,69.1146,171672.0
2016-01-08 14:20:00,97.01,97.12,96.86,96.92,154882.0,69.1146,69.193,69.0078,69.0505,154882.0
2016-01-08 14:30:00,96.9,97.21,96.87,97.01,171309.0,69.0363,69.2571,69.0149,69.1146,171309.0
2016-01-08 14:40:00,97.01,97.54,96.97,97.49,174402.0,69.1146,69.4922,69.0861,69.4566,174402.0
2016-01-08 14:50:00,97.51,97.55,97.24,97.27,198493.0,69.4709,69.4994,69.2785,69.2999,198493.0
2016-01-08 15:00:00,97.26,97.44,97.22,97.31,219941.0,69.2927,69.421,69.2642,69.3284,219941.0
2016-01-08 15:10:00,97.31,97.38,97.11,97.2,192682.0,69.3284,69.3782,69.1859,69.25,192682.0
2016-01-08 15:20:00,97.2,97.23,97.02,97.11,179412.0,69.25,69.2714,69.1218,69.1859,179412.0
2016-01-08 15:30:00,97.12,97.12,96.76,96.93,260117.0,69.193,69.193,68.9365,69.0576,260117.0
2016-01-08 15:40:00,96.93,96.97,96.59,96.59,443542.0,69.0576,69.0861,68.8154,68.8154,443542.0
2016-01-08 15:50:00,96.59,96.82,96.41,96.44,815904.0,68.8154,68.9793,68.6872,68.7085,815904.0
2016-01-11 09:30:00,97.15,97.22,96.8,97.04,397057.0,69.2144,69.2642,68.965,69.136,397057.0
2016-01-11 09:40:00,97.03,97.15,96.72,96.74,303789.0,69.1289,69.2144,68.908,68.9223,303789.0
2016-01-11 09:50:00,96.73,96.75,95.74,95.95,328262.0,68.9151,68.9294,68.2098,68.3594,328262.0
2016-01-11 10:00:00,95.95,96.5,95.86,96.35,233540.0,68.3594,68.7513,68.2953,68.6444,233540.0
2016-01-11 10:10:00,96.35,96.5,95.85,95.88,230141.0,68.6444,68.7513,68.2882,68.3096,230141.0
2016-01-11 10:20:00,95.87,96.03,95.75,95.88,269763.0,68.3024,68.4164,68.2169,68.3096,269763.0
2016-01-11 10:30:00,95.9,96.43,95.89,96.09,164493.0,68.3238,68.7014,68.3167,68.4592,164493.0
2016-01-11 10:40:00,96.09,96.2,95.4,95.59,275717.0,68.4592,68.5375,67.9676,68.103,275717.0
2016-01-11 10:50:00,95.59,95.67,95.23,95.46,359538.0,68.103,68.1599,67.8465,68.0103,359538.0
2016-01-11 11:00:00,95.45,95.65,95.14,95.37,251325.0,68.0032,68.1457,67.7824,67.9462,251325.0
2016-01-11 11:10:00,95.37,95.7,95.34,95.55,233981.0,67.9462,68.1813,67.9248,68.0745,233981.0
2016-01-11 11:20:00,95.53,95.55,95.14,95.23,293070.0,68.0602,68.0745,67.7824,67.8465,293070.0
2016-01-11 11:30:00,95.23,95.44,94.88,95.38,397672.0,67.8465,67.9961,67.5971,67.9533,397672.0
2016-01-11 11:40:00,95.37,95.79,95.34,95.78,238750.0,67.9462,68.2454,67.9248,68.2383,238750.0
2016-01-11 11:50:00,95.77,96.0,95.67,95.82,172060.0,68.2312,68.3951,68.1599,68.2668,172060.0
2016-01-11 12:00:00,95.81,95.84,95.6,95.65,149587.0,68.2597,68.2811,68.1101,68.1457,149587.0
2016-01-11 12:10:00,95.64,95.73,95.31,95.32,148570.0,68.1386,68.2027,67.9035,67.9106,148570.0
2016-01-11 12:20:00,95.32,95.41,95.11,95.34,184222.0,67.9106,67.9747,67.761,67.9248,184222.0
2016-01-11 12:30:00,95.34,95.62,95.22,95.22,121025.0,67.9248,68.1243,67.8393,67.8393,121025.0
2016-01-11 12:40:00,95.22,95.31,95.07,95.18,110301.0,67.8393,67.9035,67.7325,67.8108,110301.0
2016-01-11 12:50:00,95.19,95.26,94.93,95.02,109871.0,67.818,67.8678,67.6327,67.6969,109871.0
2016-01-11 13:00:00,95.06,95.24,94.96,95.0,100132.0,67.7254,67.8536,67.6541,67.6826,100132.0
2016-01-11 13:10:00,94.99,95.05,94.72,94.97,208455.0,67.6755,67.7182,67.4831,67.6612,208455.0
2016-01-11 13:20:00,94.99,95.0,94.69,94.7,196669.0,67.6755,67.6826,67.4618,67.4689,196669.0
2016-01-11 13:30:00,94.71,94.93,94.67,94.79,169624.0,67.476,67.6327,67.4475,67.533,169624.0
2016-01-11 13:40:00,94.8,94.8,94.39,94.46,308113.0,67.5401,67.5401,67.248,67.2979,308113.0
2016-01-11 13:50:00,94.45,94.67,94.29,94.56,300565.0,67.2908,67.4475,67.1768,67.3691,300565.0
2016-01-11 14:00:00,94.56,95.08,94.35,95.04,354453.0,67.3691,67.7396,67.2195,67.7111,354453.0
2016-01-11 14:10:00,95.04,95.5,94.96,95.47,323957.0,67.7111,68.0388,67.6541,68.0175,323957.0
2016-01-11 14:20:00,95.49,95.92,95.13,95.9,251306.0,68.0317,68.3381,67.7752,68.3238,251306.0
2016-01-11 14:30:00,95.9,96.08,95.56,95.83,250819.0,68.3238,68.4521,68.0816,68.2739,250819.0
2016-01-11 14:40:00,95.82,96.01,95.55,95.56,206222.0,68.2668,68.4022,68.0745,68.0816,206222.0
2016-01-11 14:50:00,95.57,95.62,95.41,95.5,178116.0,68.0887,68.1243,67.9747,68.0388,178116.0
2016-01-11 15:00:00,95.51,95.73,95.05,95.26,227032.0,68.046,68.2027,67.7182,67.8678,227032.0
2016-01-11 15:10:00,95.26,95.27,94.78,95.12,220909.0,67.8678,67.875,67.5259,67.7681,220909.0
2016-01-11 15:20:00,95.11,96.32,95.04,96.27,309952.0,67.761,68.623,67.7111,68.5874,309952.0
2016-01-11 15:30:00,96.31,96.89,96.17,96.71,374826.0,68.6159,69.0291,68.5162,68.9009,374826.0
2016-01-11 15:40:00,96.69,96.95,96.28,96.3,450871.0,68.8866,69.0719,68.5945,68.6088,450871.0
2016-01-11 15:50:00,96.31,96.85,96.31,96.5,646366.0,68.6159,69.0006,68.6159,68.7513,646366.0
2016-01-12 09:30:00,97.03,98.19,96.87,98.13,589555.0,69.1289,69.9553,69.0149,69.9126,589555.0
2016-01-12 09:40:00,98.14,98.49,98.02,98.27,301556.0,69.9197,70.1691,69.8342,70.0123,301556.0
2016-01-12 09:50:00,98.28,98.32,97.77,97.81,268321.0,70.0194,70.0479,69.6561,69.6846,268321.0
2016-01-12 10:00:00,97.75,97.83,97.3,97.3,209967.0,69.6418,69.6988,69.3212,69.3212,209967.0
2016-01-12 10:10:00,97.31,97.64,97.18,97.61,241350.0,69.3284,69.5635,69.2357,69.5421,241350.0
2016-01-12 10:20:00,97.6,97.68,97.11,97.14,204002.0,69.535,69.592,69.1859,69.2072,204002.0
2016-01-12 10:30:00,97.14,97.32,96.88,97.03,254133.0,69.2072,69.3355,69.022,69.1289,254133.0
2016-01-12 10:40:00,97.02,97.21,96.58,96.59,168501.0,69.1218,69.2571,68.8083,68.8154,168501.0
2016-01-12 10:50:00,96.59,96.85,96.54,96.74,203793.0,68.8154,69.0006,68.7798,68.9223,203793.0
2016-01-12 11:00:00,96.73,96.87,96.58,96.76,166132.0,68.9151,69.0149,68.8083,68.9365,166132.0
2016-01-12 11:10:00,96.75,96.82,96.42,96.81,178684.0,68.9294,68.9793,68.6943,68.9721,178684.0
2016-01-12 11:20:00,96.8,96.93,96.52,96.56,138725.0,68.965,69.0576,68.7655,68.794,138725.0
2016-01-12 11:30:00,96.56,96.68,96.26,96.35,150225.0,68.794,68.8795,68.5803,68.6444,150225.0
2016-01-12 11:40:00,96.33,96.54,96.23,96.53,140023.0,68.6302,68.7798,68.5589,68.7727,140023.0
2016-01-12 11:50:00,96.53,96.71,96.43,96.55,122513.0,68.7727,68.9009,68.7014,68.7869,122513.0
2016-01-12 12:00:00,96.58,96.82,96.54,96.57,135730.0,68.8083,68.9793,68.7798,68.8012,135730.0
2016-01-12 12:10:00,96.59,96.61,96.02,96.05,120514.0,68.8154,68.8297,68.4093,68.4307,120514.0
2016-01-12 12:20:00,96.06,96.14,95.73,95.76,108585.0,68.4378,68.4948,68.2027,68.2241,108585.0
2016-01-12 12:30:00,95.78,96.01,95.68,95.85,130133.0,68.2383,68.4022,68.1671,68.2882,130133.0
2016-01-12 12:40:00,95.86,95.95,95.55,95.9,109290.0,68.2953,68.3594,68.0745,68.3238,109290.0
2016-01-12 12:50:00,95.91,95.95,95.56,95.6,101514.0,68.3309,68.3594,68.0816,68.1101,101514.0
2016-01-12 13:00:00,95.6,95.89,95.44,95.55,130615.0,68.1101,68.3167,67.9961,68.0745,130615.0
2016-01-12 13:10:00,95.54,95.78,95.38,95.6,146900.0,68.0673,68.2383,67.9533,68.1101,146900.0
2016-01-12 13:20:00,95.58,95.61,95.36,95.39,134815.0,68.0958,68.1172,67.9391,67.9605,134815.0
2016-01-12 13:30:00,95.37,95.62,95.3,95.53,126935.0,67.9462,68.1243,67.8963,68.0602,126935.0
2016-01-12 13:40:00,95.53,95.87,95.45,95.85,142867.0,68.0602,68.3024,68.0032,68.2882,142867.0
2016-01-12 13:50:00,95.85,95.92,95.5,95.5,177388.0,68.2882,68.3381,68.0388,68.0388,177388.0
2016-01-12 14:00:00,95.5,95.57,95.21,95.4,177793.0,68.0388,68.0887,67.8322,67.9676,177793.0
2016-01-12 14:10:00,95.4,95.56,95.26,95.28,117010.0,67.9676,68.0816,67.8678,67.8821,117010.0
2016-01-12 14:20:00,95.27,95.82,95.21,95.56,179061.0,67.875,68.2668,67.8322,68.0816,179061.0
2016-01-12 14:30:00,95.55,95.87,95.48,95.79,363158.0,68.0745,68.3024,68.0246,68.2454,363158.0
2016-01-12 14:40:00,95.79,95.81,95.53,95.59,223279.0,68.2454,68.2597,68.0602,68.103,223279.0
2016-01-12 14:50:00,95.59,96.3,95.57,96.22,231267.0,68.103,68.6088,68.0887,68.5518,231267.0
2016-01-12 15:00:00,96.22,96.32,95.91,95.94,164505.0,68.5518,68.623,68.3309,68.3523,164505.0
2016-01-12 15:10:00,95.97,96.55,95.92,96.54,184953.0,68.3737,68.7869,68.3381,68.7798,184953.0
2016-01-12 15:20:00,96.55,96.8,96.4,96.56,216421.0,68.7869,68.965,68.68,68.794,216421.0
2016-01-12 15:30:00,96.56,96.8,96.4,96.63,224056.0,68.794,68.965,68.68,68.8439,224056.0
2016-01-12 15:40:00,96.62,97.25,96.6,97.2,269128.0,68.8368,69.2856,68.8225,69.25,269128.0
2016-01-12 15:50:00,97.19,97.28,97.01,97.08,744404.0,69.2429,69.307,69.1146,69.1645,744404.0
2016-01-13 09:30:00,97.25,98.03,97.25,97.98,324992.0,69.2856,69.8413,69.2856,69.8057,324992.0
2016-01-13 09:40:00,97.99,98.03,97.35,97.54,142017.0,69.8128,69.8413,69.3569,69.4922,142017.0
2016-01-13 09:50:00,97.52,97.63,97.09,97.34,224549.0,69.478,69.5563,69.1716,69.3497,224549.0
2016-01-13 10:00:00,97.34,97.4,96.95,97.32,191236.0,69.3497,69.3925,69.0719,69.3355,191236.0
2016-01-13 10:10:00,97.31,97.37,96.79,96.9,136529.0,69.3284,69.3711,68.9579,69.0363,136529.0
2016-01-13 10:20:00,96.89,96.97,96.6,96.79,214242.0,69.0291,69.0861,68.8225,68.9579,214242.0
2016-01-13 10:30:00,96.77,96.77,96.12,96.15,198179.0,68.9436,68.9436,68.4806,68.5019,198179.0
2016-01-13 10:40:00,96.15,96.65,96.11,96.38,161340.0,68.5019,68.8581,68.4734,68.6658,161340.0
2016-01-13 10:50:00,96.4,96.65,96.26,96.5,118117.0,68.68,68.8581,68.5803,68.7513,118117.0
2016-01-13 11:00:00,96.52,96.52,95.86,96.04,165784.0,68.7655,68.7655,68.2953,68.4236,165784.0
2016-01-13 11:10:00,96.04,96.84,96.04,96.81,153130.0,68.4236,68.9935,68.4236,68.9721,153130.0
2016-01-13 11:20:00,96.83,96.83,96.26,96.47,136882.0,68.9864,68.9864,68.5803,68.7299,136882.0
2016-01-13 11:30:00,96.46,96.63,96.08,96.11,156607.0,68.7228,68.8439,68.4521,68.4734,156607.0
2016-01-13 11:40:00,96.1,96.14,95.65,95.7,146153.0,68.4663,68.4948,68.1457,68.1813,146153.0
2016-01-13 11:50:00,95.7,96.01,95.35,95.48,177620.0,68.1813,68.4022,67.932,68.0246,177620.0
2016-01-13 12:00:00,95.48,95.75,95.28,95.37,166279.0,68.0246,68.2169,67.8821,67.9462,166279.0
2016-01-13 12:10:00,95.38,95.64,95.21,95.26,134196.0,67.9533,68.1386,67.8322,67.8678,134196.0
2016-01-13 12:20:00,95.26,95.57,95.12,95.36,116565.0,67.8678,68.0887,67.7681,67.9391,116565.0
2016-01-13 12:30:00,95.38,95.38,95.01,95.05,146903.0,67.9533,67.9533,67.6897,67.7182,146903.0
2016-01-13 12:40:00,95.04,95.27,94.89,95.18,146527.0,67.7111,67.875,67.6042,67.8108,146527.0
2016-01-13 12:50:00,95.18,95.25,94.97,95.09,122535.0,67.8108,67.8607,67.6612,67.7467,122535.0
2016-01-13 13:00:00,95.07,95.36,94.95,95.34,124263.0,67.7325,67.9391,67.647,67.9248,124263.0
2016-01-13 13:10:00,95.32,95.42,94.99,95.02,139768.0,67.9106,67.9818,67.6755,67.6969,139768.0
2016-01-13 13:20:00,95.01,95.09,94.85,94.95,92280.0,67.6897,67.7467,67.5757,67.647,92280.0
2016-01-13 13:30:00,94.94,95.14,94.81,94.85,141134.0,67.6399,67.7824,67.5472,67.5757,141134.0
2016-01-13 13:40:00,94.83,94.88,94.57,94.66,132915.0,67.5615,67.5971,67.3763,67.4404,132915.0
2016-01-13 13:50:00,94.66,94.86,94.35,94.47,209579.0,67.4404,67.5829,67.2195,67.305,209579.0
2016-01-13 14:00:00,94.48,94.61,94.01,94.24,268332.0,67.3121,67.4048,66.9773,67.1411,268332.0
2016-01-13 14:10:00,94.24,94.39,93.74,94.0,238216.0,67.1411,67.248,66.7849,66.9702,238216.0
2016-01-13 14:20:00,94.01,94.28,93.86,94.08,278098.0,66.9773,67.1696,66.8704,67.0272,278098.0
2016-01-13 14:30:00,94.04,94.12,93.37,93.53,407690.0,66.9987,67.0557,66.5213,66.6353,407690.0
2016-01-13 14:40:00,93.52,93.52,92.63,93.14,573618.0,66.6282,66.6282,65.9941,66.3575,573618.0
2016-01-13 14:50:00,93.16,93.94,93.14,93.61,344229.0,66.3717,66.9274,66.3575,66.6923,344229.0
2016-01-13 15:00:00,93.64,93.92,93.29,93.31,419578.0,66.7137,66.9132,66.4643,66.4786,419578.0
2016-01-13 15:10:00,93.3,93.48,93.02,93.33,350936.0,66.4714,66.5997,66.272,66.4928,350936.0
2016-01-13 15:20:00,93.31,93.57,92.89,93.14,371495.0,66.4786,66.6638,66.1793,66.3575,371495.0
2016-01-13 15:30:00,93.13,93.22,92.69,92.98,313021.0,66.3503,66.4145,66.0369,66.2435,313021.0
2016-01-13 15:40:00,92.99,93.09,92.4,92.5,532907.0,66.2506,66.3218,65.8302,65.9015,532907.0
2016-01-13 15:50:00,92.49,92.76,92.12,92.53,1093907.0,65.8944,66.0867,65.6308,65.9229,1093907.0
2016-01-14 09:30:00,93.03,93.07,91.83,91.88,744706.0,66.2791,66.3076,65.4241,65.4598,744706.0
2016-01-14 09:40:00,91.88,92.24,91.5,91.88,578948.0,65.4598,65.7163,65.189,65.4598,578948.0
2016-01-14 09:50:00,91.87,91.91,91.07,91.16,513232.0,65.4526,65.4811,64.8827,64.9468,513232.0
2016-01-14 10:00:00,91.18,91.4,90.79,91.1,812712.0,64.9611,65.1178,64.6832,64.9041,812712.0
2016-01-14 10:10:00,91.09,91.94,91.01,91.9,637726.0,64.8969,65.5025,64.8399,65.474,637726.0
2016-01-14 10:20:00,91.9,92.38,91.89,92.35,418768.0,65.474,65.816,65.4669,65.7946,418768.0
2016-01-14 10:30:00,92.36,92.97,92.16,92.65,549227.0,65.8017,66.2363,65.6593,66.0084,549227.0
2016-01-14 10:40:00,92.67,92.97,92.16,92.93,444799.0,66.0226,66.2363,65.6593,66.2078,444799.0
2016-01-14 10:50:00,92.94,93.24,92.72,92.75,228629.0,66.215,66.4287,66.0582,66.0796,228629.0
2016-01-14 11:00:00,92.75,92.89,92.16,92.21,326364.0,66.0796,66.1793,65.6593,65.6949,326364.0
2016-01-14 11:10:00,92.21,92.55,92.01,92.12,243066.0,65.6949,65.9371,65.5524,65.6308,243066.0
2016-01-14 11:20:00,92.13,92.27,91.62,91.95,263383.0,65.6379,65.7376,65.2745,65.5096,263383.0
2016-01-14 11:30:00,91.96,92.26,91.9,92.21,156411.0,65.5168,65.7305,65.474,65.6949,156411.0
2016-01-14 11:40:00,92.2,92.69,92.18,92.55,147595.0,65.6878,66.0369,65.6735,65.9371,147595.0
2016-01-14 11:50:00,92.55,92.88,92.4,92.85,246601.0,65.9371,66.1722,65.8302,66.1508,246601.0
2016-01-14 12:00:00,92.86,93.49,92.85,93.06,316325.0,66.158,66.6068,66.1508,66.3005,316325.0
2016-01-14 12:10:00,93.06,93.7,92.95,93.67,182154.0,66.3005,66.7564,66.2221,66.7351,182154.0
2016-01-14 12:20:00,93.7,93.8,93.27,93.77,162126.0,66.7564,66.8277,66.4501,66.8063,162126.0
2016-01-14 12:30:00,93.79,93.99,93.56,93.93,167270.0,66.8205,66.963,66.6567,66.9203,167270.0
2016-01-14 12:40:00,93.93,94.14,93.67,93.89,242537.0,66.9203,67.0699,66.7351,66.8918,242537.0
2016-01-14 12:50:00,93.88,94.07,93.75,93.78,226652.0,66.8847,67.02,66.792,66.8134,226652.0
2016-01-14 13:00:00,93.8,94.45,93.63,94.4,309514.0,66.8277,67.2908,66.7066,67.2551,309514.0
2016-01-14 13:10:00,94.4,94.66,94.18,94.34,166497.0,67.2551,67.4404,67.0984,67.2124,166497.0
2016-01-14 13:20:00,94.39,94.66,94.39,94.63,125829.0,67.248,67.4404,67.248,67.419,125829.0
2016-01-14 13:30:00,94.66,94.8,94.4,94.4,142612.0,67.4404,67.5401,67.2551,67.2551,142612.0
2016-01-14 13:40:00,94.4,94.44,93.87,94.07,319317.0,67.2551,67.2836,66.8775,67.02,319317.0
2016-01-14 13:50:00,94.06,94.28,93.96,94.17,337109.0,67.0129,67.1696,66.9417,67.0913,337109.0
2016-01-14 14:00:00,94.19,94.26,93.86,94.15,208889.0,67.1055,67.1554,66.8704,67.077,208889.0
2016-01-14 14:10:00,94.14,94.49,93.95,94.05,299289.0,67.0699,67.3193,66.9345,67.0058,299289.0
2016-01-14 14:20:00,94.05,94.23,93.92,94.14,192491.0,67.0058,67.134,66.9132,67.0699,192491.0
2016-01-14 14:30:00,94.13,94.27,93.83,93.96,237096.0,67.0628,67.1625,66.849,66.9417,237096.0
2016-01-14 14:40:00,93.96,94.25,93.93,94.2,211141.0,66.9417,67.1483,66.9203,67.1127,211141.0
2016-01-14 14:50:00,94.2,94.55,94.2,94.49,244222.0,67.1127,67.362,67.1127,67.3193,244222.0
2016-01-14 15:00:00,94.48,94.7,94.37,94.65,247919.0,67.3121,67.4689,67.2338,67.4333,247919.0
2016-01-14 15:10:00,94.66,94.88,94.56,94.66,276226.0,67.4404,67.5971,67.3691,67.4404,276226.0
2016-01-14 15:20:00,94.66,94.67,94.07,94.08,203316.0,67.4404,67.4475,67.02,67.0272,203316.0
2016-01-14 15:30:00,94.08,94.12,93.45,93.63,357577.0,67.0272,67.0557,66.5783,66.7066,357577.0
2016-01-14 15:40:00,93.63,93.77,93.11,93.12,614659.0,66.7066,66.8063,66.3361,66.3432,614659.0
2016-01-14 15:50:00,93.12,93.37,92.89,92.97,969338.0,66.3432,66.5213,66.1793,66.2363,969338.0
2016-01-15 09:30:00,90.37,92.5,89.68,92.14,1624221.0,64.384,65.9015,63.8924,65.645,1624221.0
2016-01-15 09:40:00,92.14,92.78,92.05,92.47,656765.0,65.645,66.101,65.5809,65.8801,656765.0
2016-01-15 09:50:00,92.48,92.5,91.02,91.14,531633.0,65.8872,65.9015,64.8471,64.9326,531633.0
2016-01-15 10:00:00,91.16,91.84,90.89,91.63,448045.0,64.9468,65.4313,64.7544,65.2817,448045.0
2016-01-15 10:10:00,91.67,91.98,91.27,91.84,282238.0,65.3102,65.531,65.0252,65.4313,282238.0
2016-01-15 10:20:00,91.83,92.39,91.71,92.17,315891.0,65.4241,65.8231,65.3387,65.6664,315891.0
2016-01-15 10:30:00,92.15,92.5,91.95,92.22,316604.0,65.6521,65.9015,65.5096,65.702,316604.0
2016-01-15 10:40:00,92.23,92.33,91.96,92.01,243177.0,65.7091,65.7804,65.5168,65.5524,243177.0
2016-01-15 10:50:00,92.0,92.08,91.41,91.56,244566.0,65.5453,65.6023,65.1249,65.2318,244566.0
2016-01-15 11:00:00,91.56,91.71,91.18,91.3,234125.0,65.2318,65.3387,64.9611,65.0465,234125.0
2016-01-15 11:10:00,91.3,91.57,91.12,91.44,227237.0,65.0465,65.2389,64.9183,65.1463,227237.0
2016-01-15 11:20:00,91.45,91.9,91.33,91.85,220390.0,65.1534,65.474,65.0679,65.4384,220390.0
2016-01-15 11:30:00,91.85,92.27,91.75,92.11,217068.0,65.4384,65.7376,65.3672,65.6236,217068.0
2016-01-15 11:40:00,92.11,92.35,91.94,92.09,221144.0,65.6236,65.7946,65.5025,65.6094,221144.0
2016-01-15 11:50:00,92.1,92.14,91.7,91.98,222562.0,65.6165,65.645,65.3315,65.531,222562.0
2016-01-15 12:00:00,91.96,92.06,91.65,91.8,479473.0,65.5168,65.588,65.2959,65.4028,479473.0
2016-01-15 12:10:00,91.83,91.97,91.36,91.39,238472.0,65.4241,65.5239,65.0893,65.1107,238472.0
2016-01-15 12:20:00,91.37,91.72,91.31,91.52,388005.0,65.0964,65.3458,65.0537,65.2033,388005.0
2016-01-15 12:30:00,91.54,91.55,91.1,91.15,271278.0,65.2175,65.2247,64.9041,64.9397,271278.0
2016-01-15 12:40:00,91.14,91.99,91.09,91.84,186779.0,64.9326,65.5381,64.8969,65.4313,186779.0
2016-01-15 12:50:00,91.85,92.08,91.75,92.04,233800.0,65.4384,65.6023,65.3672,65.5738,233800.0
2016-01-15 13:00:00,92.02,92.09,91.49,91.62,176578.0,65.5595,65.6094,65.1819,65.2745,176578.0
2016-01-15 13:10:00,91.62,91.95,91.62,91.83,109607.0,65.2745,65.5096,65.2745,65.4241,109607.0
2016-01-15 13:20:00,91.83,91.92,91.45,91.48,148756.0,65.4241,65.4883,65.1534,65.1748,148756.0
2016-01-15 13:30:00,91.49,91.54,91.16,91.36,381637.0,65.1819,65.2175,64.9468,65.0893,381637.0
2016-01-15 13:40:00,91.35,91.82,91.3,91.51,193849.0,65.0822,65.417,65.0465,65.1962,193849.0
2016-01-15 13:50:00,91.5,91.87,91.45,91.56,167585.0,65.189,65.4526,65.1534,65.2318,167585.0
2016-01-15 14:00:00,91.55,91.74,91.4,91.55,208534.0,65.2247,65.36,65.1178,65.2247,208534.0
2016-01-15 14:10:00,91.55,91.63,91.35,91.47,245385.0,65.2247,65.2817,65.0822,65.1677,245385.0
2016-01-15 14:20:00,91.46,91.49,91.16,91.27,212340.0,65.1605,65.1819,64.9468,65.0252,212340.0
2016-01-15 14:30:00,91.26,91.48,91.1,91.4,231345.0,65.0181,65.1748,64.9041,65.1178,231345.0
2016-01-15 14:40:00,91.42,91.71,91.42,91.64,250908.0,65.132,65.3387,65.132,65.2888,250908.0
2016-01-15 14:50:00,91.63,92.42,91.58,92.39,372360.0,65.2817,65.8445,65.246,65.8231,372360.0
2016-01-15 15:00:00,92.39,92.66,92.12,92.44,300469.0,65.8231,66.0155,65.6308,65.8587,300469.0
2016-01-15 15:10:00,92.43,92.51,91.73,91.94,227689.0,65.8516,65.9086,65.3529,65.5025,227689.0
2016-01-15 15:20:00,91.93,92.42,91.89,92.37,265066.0,65.4954,65.8445,65.4669,65.8089,265066.0
2016-01-15 15:30:00,92.36,92.51,92.06,92.45,447754.0,65.8017,65.9086,65.588,65.8659,447754.0
2016-01-15 15:40:00,92.44,92.47,92.15,92.25,596898.0,65.8587,65.8801,65.6521,65.7234,596898.0
2016-01-15 15:50:00,92.24,92.25,91.64,91.84,1164247.0,65.7163,65.7234,65.2888,65.4313,1164247.0
2016-01-19 09:30:00,93.14,93.22,92.2,92.29,513028.0,66.3575,66.4145,65.6878,65.7519,513028.0
2016-01-19 09:40:00,92.28,92.49,91.11,91.32,502044.0,65.7447,65.8944,64.9112,65.0608,502044.0
2016-01-19 09:50:00,91.32,91.64,90.89,91.6,442188.0,65.0608,65.2888,64.7544,65.2603,442188.0
2016-01-19 10:00:00,91.61,91.91,91.31,91.57,347159.0,65.2674,65.4811,65.0537,65.2389,347159.0
2016-01-19 10:10:00,91.59,91.67,91.41,91.45,330330.0,65.2532,65.3102,65.1249,65.1534,330330.0
2016-01-19 10:20:00,91.46,91.77,91.22,91.71,288052.0,65.1605,65.3814,64.9896,65.3387,288052.0
2016-01-19 10:30:00,91.73,92.09,91.47,91.47,256911.0,65.3529,65.6094,65.1677,65.1677,256911.0
2016-01-19 10:40:00,91.47,91.63,91.25,91.36,161965.0,65.1677,65.2817,65.0109,65.0893,161965.0
2016-01-19 10:50:00,91.38,91.56,90.5,90.51,383647.0,65.1035,65.2318,64.4766,64.4837,383647.0
2016-01-19 11:00:00,90.52,91.05,90.49,90.9,251146.0,64.4908,64.8684,64.4695,64.7616,251146.0
2016-01-19 11:10:00,90.87,90.89,90.45,90.48,292760.0,64.7402,64.7544,64.441,64.4623,292760.0
2016-01-19 11:20:00,90.51,90.75,90.39,90.74,194627.0,64.4837,64.6547,64.3982,64.6476,194627.0
2016-01-19 11:30:00,90.74,90.93,90.55,90.88,155733.0,64.6476,64.7829,64.5122,64.7473,155733.0
2016-01-19 11:40:00,90.87,90.88,90.67,90.77,147458.0,64.7402,64.7473,64.5977,64.669,147458.0
2016-01-19 11:50:00,90.79,90.86,90.49,90.54,265757.0,64.6832,64.7331,64.4695,64.5051,265757.0
2016-01-19 12:00:00,90.54,90.67,90.46,90.53,180694.0,64.5051,64.5977,64.4481,64.498,180694.0
2016-01-19 12:10:00,90.52,90.72,90.25,90.33,133664.0,64.4908,64.6333,64.2985,64.3555,133664.0
2016-01-19 12:20:00,90.31,90.41,89.93,90.17,266979.0,64.3412,64.4125,64.0705,64.2415,266979.0
2016-01-19 12:30:00,90.17,90.6,90.16,90.39,156262.0,64.2415,64.5478,64.2344,64.3982,156262.0
2016-01-19 12:40:00,90.4,90.54,90.15,90.31,232518.0,64.4053,64.5051,64.2272,64.3412,232518.0
2016-01-19 12:50:00,90.31,90.4,90.27,90.34,259310.0,64.3412,64.4053,64.3127,64.3626,259310.0
2016-01-19 13:00:00,90.35,90.55,90.18,90.32,172332.0,64.3697,64.5122,64.2486,64.3484,172332.0
2016-01-19 13:10:00,90.34,90.47,90.18,90.44,182494.0,64.3626,64.4552,64.2486,64.4338,182494.0
2016-01-19 13:20:00,90.43,90.56,90.14,90.25,154847.0,64.4267,64.5193,64.2201,64.2985,154847.0
2016-01-19 13:30:00,90.26,90.57,90.14,90.52,148580.0,64.3056,64.5265,64.2201,64.4908,148580.0
2016-01-19 13:40:00,90.52,90.55,90.08,90.43,144739.0,64.4908,64.5122,64.1774,64.4267,144739.0
2016-01-19 13:50:00,90.44,90.47,90.15,90.22,143433.0,64.4338,64.4552,64.2272,64.2771,143433.0
2016-01-19 14:00:00,90.22,90.36,89.95,89.95,321614.0,64.2771,64.3768,64.0847,64.0847,321614.0
2016-01-19 14:10:00,89.94,89.97,89.62,89.81,285468.0,64.0776,64.099,63.8496,63.985,285468.0
2016-01-19 14:20:00,89.81,89.89,89.53,89.87,262812.0,63.985,64.042,63.7855,64.0277,262812.0
2016-01-19 14:30:00,89.87,89.94,89.6,89.64,264243.0,64.0277,64.0776,63.8354,63.8639,264243.0
2016-01-19 14:40:00,89.63,89.79,89.02,89.03,267227.0,63.8568,63.9708,63.4222,63.4293,267227.0
2016-01-19 14:50:00,89.03,89.31,88.85,89.15,336832.0,63.4293,63.6288,63.3011,63.5148,336832.0
2016-01-19 15:00:00,89.15,89.83,89.04,89.52,344708.0,63.5148,63.9993,63.4364,63.7784,344708.0
2016-01-19 15:10:00,89.52,89.65,89.13,89.25,340222.0,63.7784,63.871,63.5005,63.586,340222.0
2016-01-19 15:20:00,89.25,90.04,89.09,89.97,375620.0,63.586,64.1489,63.472,64.099,375620.0
2016-01-19 15:30:00,89.98,90.11,89.76,89.78,391255.0,64.1061,64.1987,63.9494,63.9636,391255.0
2016-01-19 15:40:00,89.78,90.4,89.72,90.37,427551.0,63.9636,64.4053,63.9209,64.384,427551.0
2016-01-19 15:50:00,90.37,90.43,89.78,89.87,903917.0,64.384,64.4267,63.9636,64.0277,903917.0
2016-01-20 09:30:00,88.0,89.32,87.64,88.54,879316.0,62.6955,63.6359,62.439,63.0802,879316.0
2016-01-20 09:40:00,88.53,88.53,87.66,87.93,686470.0,63.0731,63.0731,62.4532,62.6456,686470.0
2016-01-20 09:50:00,87.9,88.32,87.28,87.72,473391.0,62.6242,62.9235,62.1825,62.496,473391.0
2016-01-20 10:00:00,87.72,87.87,87.14,87.7,600798.0,62.496,62.6029,62.0828,62.4817,600798.0
2016-01-20 10:10:00,87.71,88.09,87.43,87.72,396330.0,62.4889,62.7596,62.2894,62.496,396330.0
2016-01-20 10:20:00,87.73,88.25,87.68,87.87,427096.0,62.5031,62.8736,62.4675,62.6029,427096.0
2016-01-20 10:30:00,87.86,88.07,87.57,87.73,341311.0,62.5957,62.7453,62.3891,62.5031,341311.0
2016-01-20 10:40:00,87.69,88.06,87.57,87.94,326311.0,62.4746,62.7382,62.3891,62.6527,326311.0
2016-01-20 10:50:00,87.93,88.01,87.36,87.42,424414.0,62.6456,62.7026,62.2395,62.2822,424414.0
2016-01-20 11:00:00,87.45,87.85,87.43,87.63,326444.0,62.3036,62.5886,62.2894,62.4319,326444.0
2016-01-20 11:10:00,87.64,88.29,87.53,88.24,371803.0,62.439,62.9021,62.3606,62.8665,371803.0
2016-01-20 11:20:00,88.22,88.29,87.88,88.06,233634.0,62.8522,62.9021,62.61,62.7382,233634.0
2016-01-20 11:30:00,88.07,88.58,88.07,88.21,407317.0,62.7453,63.1087,62.7453,62.8451,407317.0
2016-01-20 11:40:00,88.22,88.25,87.73,87.75,433704.0,62.8522,62.8736,62.5031,62.5174,433704.0
2016-01-20 11:50:00,87.73,87.74,87.24,87.4,352697.0,62.5031,62.5102,62.154,62.268,352697.0
2016-01-20 12:00:00,87.38,87.53,86.94,87.17,489094.0,62.2538,62.3606,61.9403,62.1041,489094.0
2016-01-20 12:10:00,87.16,87.3,86.97,87.22,327031.0,62.097,62.1968,61.9616,62.1398,327031.0
2016-01-20 12:20:00,87.21,87.31,86.31,86.31,509807.0,62.1326,62.2039,61.4914,61.4914,509807.0
2016-01-20 12:30:00,86.32,86.75,86.3,86.34,341290.0,61.4986,61.8049,61.4843,61.5128,341290.0
2016-01-20 12:40:00,86.33,86.68,86.28,86.65,266445.0,61.5057,61.755,61.4701,61.7337,266445.0
2016-01-20 12:50:00,86.64,87.79,86.52,87.76,236806.0,61.7265,62.5459,61.641,62.5245,236806.0
2016-01-20 13:00:00,87.76,88.22,87.55,88.02,277531.0,62.5245,62.8522,62.3749,62.7097,277531.0
2016-01-20 13:10:00,88.06,88.11,87.37,87.42,315930.0,62.7382,62.7738,62.2466,62.2822,315930.0
2016-01-20 13:20:00,87.41,87.97,87.26,87.92,256587.0,62.2751,62.6741,62.1683,62.6385,256587.0
2016-01-20 13:30:00,87.93,88.37,87.85,88.25,439110.0,62.6456,62.9591,62.5886,62.8736,439110.0
2016-01-20 13:40:00,88.25,89.15,88.21,89.06,420345.0,62.8736,63.5148,62.8451,63.4507,420345.0
2016-01-20 13:50:00,89.04,89.76,88.91,89.62,433611.0,63.4364,63.9494,63.3438,63.8496,433611.0
2016-01-20 14:00:00,89.58,89.85,89.05,89.8,466119.0,63.8211,64.0135,63.4435,63.9779,466119.0
2016-01-20 14:10:00,89.84,90.25,89.7,90.1,391295.0,64.0064,64.2985,63.9066,64.1916,391295.0
2016-01-20 14:20:00,90.1,90.27,89.68,89.91,335951.0,64.1916,64.3127,63.8924,64.0562,335951.0
2016-01-20 14:30:00,89.88,89.98,89.18,89.58,309896.0,64.0349,64.1061,63.5362,63.8211,309896.0
2016-01-20 14:40:00,89.57,89.83,89.18,89.5,294658.0,63.814,63.9993,63.5362,63.7641,294658.0
2016-01-20 14:50:00,89.55,90.15,89.47,89.75,430028.0,63.7998,64.2272,63.7428,63.9423,430028.0
2016-01-20 15:00:00,89.74,90.31,89.58,90.28,388285.0,63.9351,64.3412,63.8211,64.3199,388285.0
2016-01-20 15:10:00,90.29,91.07,89.99,90.99,638046.0,64.327,64.8827,64.1132,64.8257,638046.0
2016-01-20 15:20:00,91.0,91.83,90.83,91.61,805375.0,64.8328,65.4241,64.7117,65.2674,805375.0
2016-01-20 15:30:00,91.61,91.69,90.82,91.15,586178.0,65.2674,65.3244,64.7046,64.9397,586178.0
2016-01-20 15:40:00,91.15,91.19,89.9,90.25,685486.0,64.9397,64.9682,64.0491,64.2985,685486.0
2016-01-20 15:50:00,90.24,90.88,90.15,90.55,934089.0,64.2914,64.7473,64.2272,64.5122,934089.0
2016-01-21 09:30:00,90.39,90.51,89.29,89.43,581635.0,64.3982,64.4837,63.6145,63.7143,581635.0
2016-01-21 09:40:00,89.41,90.1,88.89,89.09,471698.0,63.7,64.1916,63.3295,63.472,471698.0
2016-01-21 09:50:00,89.07,89.9,88.91,89.27,350642.0,63.4578,64.0491,63.3438,63.6003,350642.0
2016-01-21 10:00:00,89.26,90.38,89.1,90.23,299312.0,63.5932,64.3911,63.4792,64.2842,299312.0
2016-01-21 10:10:00,90.21,90.6,90.03,90.23,381005.0,64.27,64.5478,64.1417,64.2842,381005.0
2016-01-21 10:20:00,90.24,90.39,89.44,89.78,236360.0,64.2914,64.3982,63.7214,63.9636,236360.0
2016-01-21 10:30:00,89.82,90.0,89.36,89.52,436311.0,63.9921,64.1204,63.6644,63.7784,436311.0
2016-01-21 10:40:00,89.51,89.91,89.23,89.6,241967.0,63.7713,64.0562,63.5718,63.8354,241967.0
2016-01-21 10:50:00,89.61,89.91,89.25,89.26,344706.0,63.8425,64.0562,63.586,63.5932,344706.0
2016-01-21 11:00:00,89.28,89.9,89.03,89.6,338732.0,63.6074,64.0491,63.4293,63.8354,338732.0
2016-01-21 11:10:00,89.61,89.72,89.36,89.49,278760.0,63.8425,63.9209,63.6644,63.757,278760.0
2016-01-21 11:20:00,89.49,89.57,89.11,89.19,339044.0,63.757,63.814,63.4863,63.5433,339044.0
2016-01-21 11:30:00,89.2,89.48,89.05,89.39,508336.0,63.5504,63.7499,63.4435,63.6858,508336.0
2016-01-21 11:40:00,89.4,89.7,89.14,89.63,223998.0,63.6929,63.9066,63.5077,63.8568,223998.0
2016-01-21 11:50:00,89.62,89.68,89.23,89.52,158848.0,63.8496,63.8924,63.5718,63.7784,158848.0
2016-01-21 12:00:00,89.53,90.08,89.53,89.92,196128.0,63.7855,64.1774,63.7855,64.0634,196128.0
2016-01-21 12:10:00,89.92,90.03,89.75,89.9,212938.0,64.0634,64.1417,63.9423,64.0491,212938.0
2016-01-21 12:20:00,89.9,89.91,89.62,89.73,138640.0,64.0491,64.0562,63.8496,63.928,138640.0
2016-01-21 12:30:00,89.7,89.85,89.54,89.58,209029.0,63.9066,64.0135,63.7926,63.8211,209029.0
2016-01-21 12:40:00,89.59,89.62,89.22,89.36,289916.0,63.8283,63.8496,63.5647,63.6644,289916.0
2016-01-21 12:50:00,89.36,89.48,89.21,89.31,180533.0,63.6644,63.7499,63.5575,63.6288,180533.0
2016-01-21 13:00:00,89.31,89.71,89.29,89.7,114030.0,63.6288,63.9138,63.6145,63.9066,114030.0
2016-01-21 13:10:00,89.73,89.79,89.44,89.72,139536.0,63.928,63.9708,63.7214,63.9209,139536.0
2016-01-21 13:20:00,89.68,89.71,89.32,89.34,119617.0,63.8924,63.9138,63.6359,63.6502,119617.0
2016-01-21 13:30:00,89.33,89.54,89.11,89.52,151240.0,63.643,63.7926,63.4863,63.7784,151240.0
2016-01-21 13:40:00,89.53,89.58,89.32,89.41,124101.0,63.7855,63.8211,63.6359,63.7,124101.0
2016-01-21 13:50:00,89.45,89.5,89.17,89.27,153480.0,63.7285,63.7641,63.529,63.6003,153480.0
2016-01-21 14:00:00,89.31,89.4,89.08,89.1,172238.0,63.6288,63.6929,63.4649,63.4792,172238.0
2016-01-21 14:10:00,89.11,89.11,88.73,88.84,247654.0,63.4863,63.4863,63.2156,63.2939,247654.0
2016-01-21 14:20:00,88.84,89.08,88.71,89.07,175549.0,63.2939,63.4649,63.2013,63.4578,175549.0
2016-01-21 14:30:00,89.04,89.41,89.04,89.31,173256.0,63.4364,63.7,63.4364,63.6288,173256.0
2016-01-21 14:40:00,89.33,89.65,88.98,89.05,261583.0,63.643,63.871,63.3937,63.4435,261583.0
2016-01-21 14:50:00,89.06,89.5,88.97,89.3,220265.0,63.4507,63.7641,63.3865,63.6217,220265.0
2016-01-21 15:00:00,89.34,89.44,88.98,89.14,200600.0,63.6502,63.7214,63.3937,63.5077,200600.0
2016-01-21 15:10:00,89.14,89.28,88.94,89.08,235296.0,63.5077,63.6074,63.3652,63.4649,235296.0
2016-01-21 15:20:00,89.09,89.43,89.02,89.33,228338.0,63.472,63.7143,63.4222,63.643,228338.0
2016-01-21 15:30:00,89.33,89.61,89.32,89.39,350242.0,63.643,63.8425,63.6359,63.6858,350242.0
2016-01-21 15:40:00,89.39,89.64,89.16,89.26,317053.0,63.6858,63.8639,63.5219,63.5932,317053.0
2016-01-21 15:50:00,89.25,89.32,88.78,88.92,601529.0,63.586,63.6359,63.2512,63.3509,601529.0
2016-01-22 09:30:00,90.4,90.48,89.77,89.94,514443.0,64.4053,64.4623,63.9565,64.0776,514443.0
2016-01-22 09:40:00,89.94,90.4,89.71,90.4,279114.0,64.0776,64.4053,63.9138,64.4053,279114.0
2016-01-22 09:50:00,90.41,91.0,90.28,90.9,380603.0,64.4125,64.8328,64.3199,64.7616,380603.0
2016-01-22 10:00:00,90.9,91.4,90.77,91.28,321564.0,64.7616,65.1178,64.669,65.0323,321564.0
2016-01-22 10:10:00,91.28,91.72,91.16,91.35,274317.0,65.0323,65.3458,64.9468,65.0822,274317.0
2016-01-22 10:20:00,91.33,91.47,91.09,91.27,252772.0,65.0679,65.1677,64.8969,65.0252,252772.0
2016-01-22 10:30:00,91.29,91.54,91.11,91.31,164286.0,65.0394,65.2175,64.9112,65.0537,164286.0
2016-01-22 10:40:00,91.31,91.52,91.05,91.17,167287.0,65.0537,65.2033,64.8684,64.9539,167287.0
2016-01-22 10:50:00,91.2,91.25,91.03,91.06,170646.0,64.9753,65.0109,64.8542,64.8756,170646.0
2016-01-22 11:00:00,91.07,91.28,91.03,91.07,174999.0,64.8827,65.0323,64.8542,64.8827,174999.0
2016-01-22 11:10:00,91.07,91.29,91.06,91.2,234266.0,64.8827,65.0394,64.8756,64.9753,234266.0
2016-01-22 11:20:00,91.2,91.34,91.12,91.27,246582.0,64.9753,65.075,64.9183,65.0252,246582.0
2016-01-22 11:30:00,91.28,91.36,91.12,91.17,137006.0,65.0323,65.0893,64.9183,64.9539,137006.0
2016-01-22 11:40:00,91.19,91.33,90.87,90.91,170905.0,64.9682,65.0679,64.7402,64.7687,170905.0
2016-01-22 11:50:00,90.93,91.15,90.76,90.81,144021.0,64.7829,64.9397,64.6618,64.6974,144021.0
2016-01-22 12:00:00,90.79,91.05,90.79,90.9,108677.0,64.6832,64.8684,64.6832,64.7616,108677.0
2016-01-22 12:10:00,90.91,91.07,90.8,91.01,132620.0,64.7687,64.8827,64.6903,64.8399,132620.0
2016-01-22 12:20:00,91.02,91.12,90.82,90.99,186142.0,64.8471,64.9183,64.7046,64.8257,186142.0
2016-01-22 12:30:00,90.99,91.09,90.8,91.08,167482.0,64.8257,64.8969,64.6903,64.8898,167482.0
2016-01-22 12:40:00,91.08,91.18,90.96,91.1,117581.0,64.8898,64.9611,64.8043,64.9041,117581.0
2016-01-22 12:50:00,91.08,91.37,91.04,91.33,89565.0,64.8898,65.0964,64.8613,65.0679,89565.0
2016-01-22 13:00:00,91.29,91.32,91.13,91.13,79944.0,65.0394,65.0608,64.9254,64.9254,79944.0
2016-01-22 13:10:00,91.16,91.45,91.16,91.41,111193.0,64.9468,65.1534,64.9468,65.1249,111193.0
2016-01-22 13:20:00,91.4,91.54,91.35,91.42,102042.0,65.1178,65.2175,65.0822,65.132,102042.0
2016-01-22 13:30:00,91.43,91.54,91.39,91.45,82567.0,65.1392,65.2175,65.1107,65.1534,82567.0
2016-01-22 13:40:00,91.45,91.73,91.45,91.73,101056.0,65.1534,65.3529,65.1534,65.3529,101056.0
2016-01-22 13:50:00,91.72,91.82,91.68,91.76,112727.0,65.3458,65.417,65.3173,65.3743,112727.0
2016-01-22 14:00:00,91.75,91.85,91.64,91.85,147592.0,65.3672,65.4384,65.2888,65.4384,147592.0
2016-01-22 14:10:00,91.85,92.02,91.81,91.99,174806.0,65.4384,65.5595,65.4099,65.5381,174806.0
2016-01-22 14:20:00,91.96,92.05,91.77,91.85,154320.0,65.5168,65.5809,65.3814,65.4384,154320.0
2016-01-22 14:30:00,91.88,91.99,91.71,91.77,120655.0,65.4598,65.5381,65.3387,65.3814,120655.0
2016-01-22 14:40:00,91.76,91.91,91.66,91.87,113752.0,65.3743,65.4811,65.303,65.4526,113752.0
2016-01-22 14:50:00,91.86,92.07,91.73,92.02,144606.0,65.4455,65.5951,65.3529,65.5595,144606.0
2016-01-22 15:00:00,92.03,92.07,91.69,91.72,133809.0,65.5666,65.5951,65.3244,65.3458,133809.0
2016-01-22 15:10:00,91.7,91.72,91.54,91.64,165938.0,65.3315,65.3458,65.2175,65.2888,165938.0
2016-01-22 15:20:00,91.64,91.82,91.55,91.82,141145.0,65.2888,65.417,65.2247,65.417,141145.0
2016-01-22 15:30:00,91.81,91.82,91.55,91.76,185287.0,65.4099,65.417,65.2247,65.3743,185287.0
2016-01-22 15:40:00,91.77,91.92,91.71,91.9,210981.0,65.3814,65.4883,65.3387,65.474,210981.0
2016-01-22 15:50:00,91.91,91.91,91.67,91.83,631705.0,65.4811,65.4811,65.3102,65.4241,631705.0
2016-01-25 09:30:00,91.52,91.6,90.82,91.15,397388.0,65.2033,65.2603,64.7046,64.9397,397388.0
2016-01-25 09:40:00,91.16,91.9,90.87,91.9,266169.0,64.9468,65.474,64.7402,65.474,266169.0
2016-01-25 09:50:00,91.92,92.05,91.35,91.4,210078.0,65.4883,65.5809,65.0822,65.1178,210078.0
2016-01-25 10:00:00,91.4,92.02,91.38,91.82,230818.0,65.1178,65.5595,65.1035,65.417,230818.0
2016-01-25 10:10:00,91.8,92.1,91.63,91.83,192252.0,65.4028,65.6165,65.2817,65.4241,192252.0
2016-01-25 10:20:00,91.85,92.18,91.75,92.13,201033.0,65.4384,65.6735,65.3672,65.6379,201033.0
2016-01-25 10:30:00,92.15,92.19,91.87,92.06,146365.0,65.6521,65.6806,65.4526,65.588,146365.0
2016-01-25 10:40:00,92.08,92.34,91.84,92.25,149086.0,65.6023,65.7875,65.4313,65.7234,149086.0
2016-01-25 10:50:00,92.25,92.42,92.0,92.17,136823.0,65.7234,65.8445,65.5453,65.6664,136823.0
2016-01-25 11:00:00,92.14,92.33,92.05,92.33,149477.0,65.645,65.7804,65.5809,65.7804,149477.0
2016-01-25 11:10:00,92.32,92.77,92.3,92.61,278346.0,65.7732,66.0938,65.759,65.9799,278346.0
2016-01-25 11:20:00,92.6,92.85,92.58,92.73,163816.0,65.9727,66.1508,65.9585,66.0654,163816.0
2016-01-25 11:30:00,92.72,92.83,92.56,92.81,162710.0,66.0582,66.1366,65.9442,66.1223,162710.0
2016-01-25 11:40:00,92.8,93.14,92.77,93.14,277961.0,66.1152,66.3575,66.0938,66.3575,277961.0
2016-01-25 11:50:00,93.15,93.54,93.15,93.24,271007.0,66.3646,66.6424,66.3646,66.4287,271007.0
2016-01-25 12:00:00,93.23,93.32,93.03,93.16,147213.0,66.4216,66.4857,66.2791,66.3717,147213.0
2016-01-25 12:10:00,93.17,93.21,92.89,93.0,134223.0,66.3788,66.4073,66.1793,66.2577,134223.0
2016-01-25 12:20:00,93.0,93.06,92.71,92.75,113483.0,66.2577,66.3005,66.0511,66.0796,113483.0
2016-01-25 12:30:00,92.75,92.79,92.49,92.61,124209.0,66.0796,66.1081,65.8944,65.9799,124209.0
2016-01-25 12:40:00,92.62,92.77,92.48,92.61,137113.0,65.987,66.0938,65.8872,65.9799,137113.0
2016-01-25 12:50:00,92.62,92.71,92.45,92.51,93948.0,65.987,66.0511,65.8659,65.9086,93948.0
2016-01-25 13:00:00,92.5,92.87,92.49,92.84,109918.0,65.9015,66.1651,65.8944,66.1437,109918.0
2016-01-25 13:10:00,92.85,92.9,92.67,92.83,72707.0,66.1508,66.1865,66.0226,66.1366,72707.0
2016-01-25 13:20:00,92.84,92.88,92.6,92.61,102519.0,66.1437,66.1722,65.9727,65.9799,102519.0
2016-01-25 13:30:00,92.61,92.75,92.57,92.64,84031.0,65.9799,66.0796,65.9514,66.0012,84031.0
2016-01-25 13:40:00,92.63,92.65,92.37,92.39,81566.0,65.9941,66.0084,65.8089,65.8231,81566.0
2016-01-25 13:50:00,92.39,92.47,92.16,92.26,105901.0,65.8231,65.8801,65.6593,65.7305,105901.0
2016-01-25 14:00:00,92.25,92.37,92.06,92.29,94853.0,65.7234,65.8089,65.588,65.7519,94853.0
2016-01-25 14:10:00,92.3,92.3,92.06,92.11,108620.0,65.759,65.759,65.588,65.6236,108620.0
2016-01-25 14:20:00,92.11,92.18,91.89,92.12,133019.0,65.6236,65.6735,65.4669,65.6308,133019.0
2016-01-25 14:30:00,92.12,92.13,91.82,92.03,122657.0,65.6308,65.6379,65.417,65.5666,122657.0
2016-01-25 14:40:00,92.02,92.06,91.86,91.96,153291.0,65.5595,65.588,65.4455,65.5168,153291.0
2016-01-25 14:50:00,91.96,92.13,91.91,92.07,278390.0,65.5168,65.6379,65.4811,65.5951,278390.0
2016-01-25 15:00:00,92.07,92.33,91.7,91.72,288154.0,65.5951,65.7804,65.3315,65.3458,288154.0
2016-01-25 15:10:00,91.7,91.73,91.31,91.38,251179.0,65.3315,65.3529,65.0537,65.1035,251179.0
2016-01-25 15:20:00,91.38,91.44,91.02,91.27,239737.0,65.1035,65.1463,64.8471,65.0252,239737.0
2016-01-25 15:30:00,91.26,91.33,90.82,90.9,254302.0,65.0181,65.0679,64.7046,64.7616,254302.0
2016-01-25 15:40:00,90.92,91.09,90.75,90.95,359058.0,64.7758,64.8969,64.6547,64.7972,359058.0
2016-01-25 15:50:00,90.94,90.99,90.43,90.6,759304.0,64.7901,64.8257,64.4267,64.5478,759304.0
2016-01-26 09:30:00,90.68,91.11,90.26,90.71,478871.0,64.6048,64.9112,64.3056,64.6262,478871.0
2016-01-26 09:40:00,90.74,91.22,90.55,90.56,245523.0,64.6476,64.9896,64.5122,64.5193,245523.0
2016-01-26 09:50:00,90.52,90.75,90.25,90.37,219530.0,64.4908,64.6547,64.2985,64.384,219530.0
2016-01-26 10:00:00,90.37,91.63,90.37,91.48,186010.0,64.384,65.2817,64.384,65.1748,186010.0
2016-01-26 10:10:00,91.49,91.83,91.39,91.67,188795.0,65.1819,65.4241,65.1107,65.3102,188795.0
2016-01-26 10:20:00,91.67,92.1,91.53,91.76,170138.0,65.3102,65.6165,65.2104,65.3743,170138.0
2016-01-26 10:30:00,91.75,92.16,91.58,92.14,143497.0,65.3672,65.6593,65.246,65.645,143497.0
2016-01-26 10:40:00,92.13,92.26,91.82,92.08,164342.0,65.6379,65.7305,65.417,65.6023,164342.0
2016-01-26 10:50:00,92.04,92.11,91.52,91.58,189054.0,65.5738,65.6236,65.2033,65.246,189054.0
2016-01-26 11:00:00,91.56,92.29,91.55,91.93,134396.0,65.2318,65.7519,65.2247,65.4954,134396.0
2016-01-26 11:10:00,91.94,92.03,91.75,91.92,124932.0,65.5025,65.5666,65.3672,65.4883,124932.0
2016-01-26 11:20:00,91.93,92.16,91.82,92.16,141504.0,65.4954,65.6593,65.417,65.6593,141504.0
2016-01-26 11:30:00,92.15,92.16,91.78,91.89,113986.0,65.6521,65.6593,65.3885,65.4669,113986.0
2016-01-26 11:40:00,91.89,92.0,91.78,91.88,87578.0,65.4669,65.5453,65.3885,65.4598,87578.0
2016-01-26 11:50:00,91.9,92.19,91.88,91.97,81961.0,65.474,65.6806,65.4598,65.5239,81961.0
2016-01-26 12:00:00,91.98,92.33,91.98,92.32,99381.0,65.531,65.7804,65.531,65.7732,99381.0
2016-01-26 12:10:00,92.33,92.42,92.08,92.34,127086.0,65.7804,65.8445,65.6023,65.7875,127086.0
2016-01-26 12:20:00,92.34,92.46,92.14,92.43,102009.0,65.7875,65.873,65.645,65.8516,102009.0
2016-01-26 12:30:00,92.44,92.64,92.38,92.42,121862.0,65.8587,66.0012,65.816,65.8445,121862.0
2016-01-26 12:40:00,92.43,92.59,92.36,92.42,70904.0,65.8516,65.9656,65.8017,65.8445,70904.0
2016-01-26 12:50:00,92.44,92.6,92.25,92.49,64802.0,65.8587,65.9727,65.7234,65.8944,64802.0
2016-01-26 13:00:00,92.48,92.65,92.46,92.59,123567.0,65.8872,66.0084,65.873,65.9656,123567.0
2016-01-26 13:10:00,92.59,92.65,92.52,92.52,102327.0,65.9656,66.0084,65.9157,65.9157,102327.0
2016-01-26 13:20:00,92.52,92.78,92.5,92.72,106110.0,65.9157,66.101,65.9015,66.0582,106110.0
2016-01-26 13:30:00,92.73,92.83,92.66,92.75,136199.0,66.0654,66.1366,66.0155,66.0796,136199.0
2016-01-26 13:40:00,92.77,92.83,92.6,92.71,114139.0,66.0938,66.1366,65.9727,66.0511,114139.0
2016-01-26 13:50:00,92.72,92.81,92.6,92.62,100373.0,66.0582,66.1223,65.9727,65.987,100373.0
2016-01-26 14:00:00,92.61,92.65,92.29,92.54,132109.0,65.9799,66.0084,65.7519,65.93,132109.0
2016-01-26 14:10:00,92.54,92.67,92.42,92.46,115749.0,65.93,66.0226,65.8445,65.873,115749.0
2016-01-26 14:20:00,92.44,92.6,92.3,92.3,138707.0,65.8587,65.9727,65.759,65.759,138707.0
2016-01-26 14:30:00,92.27,92.31,91.86,91.99,209817.0,65.7376,65.7661,65.4455,65.5381,209817.0
2016-01-26 14:40:00,91.98,92.23,91.88,91.9,93973.0,65.531,65.7091,65.4598,65.474,93973.0
2016-01-26 14:50:00,91.9,92.32,91.9,92.18,89364.0,65.474,65.7732,65.474,65.6735,89364.0
2016-01-26 15:00:00,92.18,92.26,91.85,91.88,86378.0,65.6735,65.7305,65.4384,65.4598,86378.0
2016-01-26 15:10:00,91.9,92.17,91.85,91.92,75514.0,65.474,65.6664,65.4384,65.4883,75514.0
2016-01-26 15:20:00,91.92,92.08,91.79,91.96,108967.0,65.4883,65.6023,65.3956,65.5168,108967.0
2016-01-26 15:30:00,91.95,92.07,91.78,92.03,115931.0,65.5096,65.5951,65.3885,65.5666,115931.0
2016-01-26 15:40:00,92.02,92.43,92.01,92.11,169158.0,65.5595,65.8516,65.5524,65.6236,169158.0
2016-01-26 15:50:00,92.11,92.24,91.89,92.2,371161.0,65.6236,65.7163,65.4669,65.6878,371161.0
2016-01-27 09:30:00,91.84,92.19,90.81,91.51,494740.0,65.4313,65.6806,64.6974,65.1962,494740.0
2016-01-27 09:40:00,91.52,91.64,90.99,91.03,188517.0,65.2033,65.2888,64.8257,64.8542,188517.0
2016-01-27 09:50:00,91.01,91.24,90.8,90.94,194335.0,64.8399,65.0038,64.6903,64.7901,194335.0
2016-01-27 10:00:00,90.9,90.95,90.44,90.53,341077.0,64.7616,64.7972,64.4338,64.498,341077.0
2016-01-27 10:10:00,90.5,90.59,90.12,90.15,321483.0,64.4766,64.5407,64.2059,64.2272,321483.0
2016-01-27 10:20:00,90.16,90.41,90.02,90.15,268781.0,64.2344,64.4125,64.1346,64.2272,268781.0
2016-01-27 10:30:00,90.16,90.5,90.05,90.37,299732.0,64.2344,64.4766,64.156,64.384,299732.0
2016-01-27 10:40:00,90.37,90.47,90.15,90.45,163707.0,64.384,64.4552,64.2272,64.441,163707.0
2016-01-27 10:50:00,90.45,90.63,90.31,90.41,259327.0,64.441,64.5692,64.3412,64.4125,259327.0
2016-01-27 11:00:00,90.4,90.43,90.2,90.25,194305.0,64.4053,64.4267,64.2629,64.2985,194305.0
2016-01-27 11:10:00,90.26,90.28,90.01,90.25,272014.0,64.3056,64.3199,64.1275,64.2985,272014.0
2016-01-27 11:20:00,90.23,90.24,89.85,90.09,305439.0,64.2842,64.2914,64.0135,64.1845,305439.0
2016-01-27 11:30:00,90.1,90.63,90.1,90.61,150108.0,64.1916,64.5692,64.1916,64.555,150108.0
2016-01-27 11:40:00,90.62,90.77,90.3,90.7,486216.0,64.5621,64.669,64.3341,64.6191,486216.0
2016-01-27 11:50:00,90.7,90.97,90.62,90.82,250350.0,64.6191,64.8114,64.5621,64.7046,250350.0
2016-01-27 12:00:00,90.85,91.11,90.75,90.96,176986.0,64.7259,64.9112,64.6547,64.8043,176986.0
2016-01-27 12:10:00,90.95,91.18,90.93,91.03,243148.0,64.7972,64.9611,64.7829,64.8542,243148.0
2016-01-27 12:20:00,91.04,91.06,90.76,90.87,123452.0,64.8613,64.8756,64.6618,64.7402,123452.0
2016-01-27 12:30:00,90.87,90.98,90.74,90.87,83981.0,64.7402,64.8186,64.6476,64.7402,83981.0
2016-01-27 12:40:00,90.88,91.36,90.88,91.24,99812.0,64.7473,65.0893,64.7473,65.0038,99812.0
2016-01-27 12:50:00,91.24,91.26,91.07,91.11,105762.0,65.0038,65.0181,64.8827,64.9112,105762.0
2016-01-27 13:00:00,91.09,91.15,90.87,90.99,63117.0,64.8969,64.9397,64.7402,64.8257,63117.0
2016-01-27 13:10:00,90.99,91.18,90.96,90.98,71330.0,64.8257,64.9611,64.8043,64.8186,71330.0
2016-01-27 13:20:00,90.98,91.27,90.87,91.01,129140.0,64.8186,65.0252,64.7402,64.8399,129140.0
2016-01-27 13:30:00,90.98,91.09,90.97,91.03,117758.0,64.8186,64.8969,64.8114,64.8542,117758.0
2016-01-27 13:40:00,91.04,91.09,90.77,90.93,222013.0,64.8613,64.8969,64.669,64.7829,222013.0
2016-01-27 13:50:00,90.92,91.12,90.87,91.07,90988.0,64.7758,64.9183,64.7402,64.8827,90988.0
2016-01-27 14:00:00,91.08,91.28,90.4,90.45,225823.0,64.8898,65.0323,64.4053,64.441,225823.0
2016-01-27 14:10:00,90.38,90.95,90.28,90.86,311666.0,64.3911,64.7972,64.3199,64.7331,311666.0
2016-01-27 14:20:00,90.85,91.11,90.7,90.82,153868.0,64.7259,64.9112,64.6191,64.7046,153868.0
2016-01-27 14:30:00,90.81,90.96,90.41,90.44,227076.0,64.6974,64.8043,64.4125,64.4338,227076.0
2016-01-27 14:40:00,90.43,90.62,90.25,90.45,192838.0,64.4267,64.5621,64.2985,64.441,192838.0
2016-01-27 14:50:00,90.44,90.61,89.94,90.01,250056.0,64.4338,64.555,64.0776,64.1275,250056.0
2016-01-27 15:00:00,89.99,90.01,89.22,89.67,350982.0,64.1132,64.1275,63.5647,63.8853,350982.0
2016-01-27 15:10:00,89.65,89.66,89.0,89.04,368922.0,63.871,63.8781,63.4079,63.4364,368922.0
2016-01-27 15:20:00,89.07,89.5,89.0,89.29,394076.0,63.4578,63.7641,63.4079,63.6145,394076.0
2016-01-27 15:30:00,89.29,89.51,89.08,89.12,359357.0,63.6145,63.7713,63.4649,63.4934,359357.0
2016-01-27 15:40:00,89.1,89.77,89.0,89.62,477753.0,63.4792,63.9565,63.4079,63.8496,477753.0
2016-01-27 15:50:00,89.61,89.7,89.25,89.63,815568.0,63.8425,63.9066,63.586,63.8568,815568.0
2016-01-28 09:30:00,90.0,90.22,89.36,89.44,439656.0,64.1204,64.2771,63.6644,63.7214,439656.0
2016-01-28 09:40:00,89.44,89.69,89.0,89.03,255889.0,63.7214,63.8995,63.4079,63.4293,255889.0
2016-01-28 09:50:00,89.01,89.09,88.3,88.38,379074.0,63.415,63.472,62.9092,62.9662,379074.0
2016-01-28 10:00:00,88.35,88.45,87.92,88.0,443819.0,62.9448,63.0161,62.6385,62.6955,443819.0
2016-01-28 10:10:00,87.98,88.18,87.33,87.39,406200.0,62.6812,62.8237,62.2181,62.2609,406200.0
2016-01-28 10:20:00,87.39,87.89,86.96,87.0,577852.0,62.2609,62.6171,61.9545,61.983,577852.0
2016-01-28 10:30:00,87.0,87.48,86.86,87.48,575176.0,61.983,62.325,61.8833,62.325,575176.0
2016-01-28 10:40:00,87.51,88.31,87.49,88.12,410877.0,62.3464,62.9163,62.3321,62.781,410877.0
2016-01-28 10:50:00,88.12,88.58,88.12,88.55,308161.0,62.781,63.1087,62.781,63.0873,308161.0
2016-01-28 11:00:00,88.55,89.07,88.44,88.75,404105.0,63.0873,63.4578,63.0089,63.2298,404105.0
2016-01-28 11:10:00,88.76,88.77,88.24,88.48,223703.0,63.2369,63.2441,62.8665,63.0374,223703.0
2016-01-28 11:20:00,88.48,88.77,88.21,88.57,194140.0,63.0374,63.2441,62.8451,63.1016,194140.0
2016-01-28 11:30:00,88.57,88.57,87.48,87.86,260172.0,63.1016,63.1016,62.325,62.5957,260172.0
2016-01-28 11:40:00,87.86,87.95,87.58,87.76,180496.0,62.5957,62.6598,62.3962,62.5245,180496.0
2016-01-28 11:50:00,87.76,87.97,87.74,87.8,184681.0,62.5245,62.6741,62.5102,62.553,184681.0
2016-01-28 12:00:00,87.8,88.11,87.71,87.77,233798.0,62.553,62.7738,62.4889,62.5316,233798.0
2016-01-28 12:10:00,87.77,88.17,87.73,87.91,123172.0,62.5316,62.8166,62.5031,62.6313,123172.0
2016-01-28 12:20:00,87.9,88.62,87.88,88.59,193410.0,62.6242,63.1372,62.61,63.1158,193410.0
2016-01-28 12:30:00,88.6,88.9,88.46,88.76,241194.0,63.1229,63.3367,63.0232,63.2369,241194.0
2016-01-28 12:40:00,88.73,88.89,88.47,88.73,160052.0,63.2156,63.3295,63.0303,63.2156,160052.0
2016-01-28 12:50:00,88.75,88.78,88.43,88.44,174792.0,63.2298,63.2512,63.0018,63.0089,174792.0
2016-01-28 13:00:00,88.42,88.5,88.09,88.4,172602.0,62.9947,63.0517,62.7596,62.9804,172602.0
2016-01-28 13:10:00,88.39,88.42,87.66,87.76,179501.0,62.9733,62.9947,62.4532,62.5245,179501.0
2016-01-28 13:20:00,87.77,87.81,87.52,87.67,167451.0,62.5316,62.5601,62.3535,62.4604,167451.0
2016-01-28 13:30:00,87.67,87.92,87.61,87.87,182161.0,62.4604,62.6385,62.4176,62.6029,182161.0
2016-01-28 13:40:00,87.87,88.18,87.8,87.99,202678.0,62.6029,62.8237,62.553,62.6883,202678.0
2016-01-28 13:50:00,88.0,88.22,87.71,87.72,190539.0,62.6955,62.8522,62.4889,62.496,190539.0
2016-01-28 14:00:00,87.73,88.37,87.72,88.31,207508.0,62.5031,62.9591,62.496,62.9163,207508.0
2016-01-28 14:10:00,88.33,88.33,87.93,87.95,201646.0,62.9306,62.9306,62.6456,62.6598,201646.0
2016-01-28 14:20:00,87.98,88.24,87.91,88.15,235927.0,62.6812,62.8665,62.6313,62.8023,235927.0
2016-01-28 14:30:00,88.15,88.29,87.93,87.98,189158.0,62.8023,62.9021,62.6456,62.6812,189158.0
2016-01-28 14:40:00,87.98,88.15,87.79,87.93,141453.0,62.6812,62.8023,62.5459,62.6456,141453.0
2016-01-28 14:50:00,87.93,88.01,87.72,87.78,227695.0,62.6456,62.7026,62.496,62.5387,227695.0
2016-01-28 15:00:00,87.77,87.92,87.56,87.68,290135.0,62.5316,62.6385,62.382,62.4675,290135.0
2016-01-28 15:10:00,87.69,88.15,87.68,88.06,385223.0,62.4746,62.8023,62.4675,62.7382,385223.0
2016-01-28 15:20:00,88.04,88.48,87.8,88.27,387050.0,62.724,63.0374,62.553,62.8878,387050.0
2016-01-28 15:30:00,88.3,88.3,87.78,87.85,348633.0,62.9092,62.9092,62.5387,62.5886,348633.0
2016-01-28 15:40:00,87.86,87.99,87.67,87.8,529968.0,62.5957,62.6883,62.4604,62.553,529968.0
2016-01-28 15:50:00,87.8,87.85,87.43,87.52,987621.0,62.553,62.5886,62.2894,62.3535,987621.0
2016-01-29 09:30:00,84.28,84.95,82.55,84.95,3558097.0,60.0452,60.5225,58.8126,60.5225,3558097.0
2016-01-29 09:40:00,84.95,85.06,83.51,84.53,1717800.0,60.5225,60.6009,59.4966,60.2233,1717800.0
2016-01-29 09:50:00,84.52,85.3,84.52,85.04,1465554.0,60.2161,60.7719,60.2161,60.5866,1465554.0
2016-01-29 10:00:00,85.05,85.26,84.38,84.57,1285273.0,60.5937,60.7434,60.1164,60.2518,1285273.0
2016-01-29 10:10:00,84.55,85.09,84.1,85.07,889061.0,60.2375,60.6222,59.9169,60.608,889061.0
2016-01-29 10:20:00,85.07,85.14,84.29,84.46,781640.0,60.608,60.6579,60.0523,60.1734,781640.0
2016-01-29 10:30:00,84.45,84.71,84.15,84.18,588609.0,60.1663,60.3515,59.9525,59.9739,588609.0
2016-01-29 10:40:00,84.19,84.52,83.75,83.9,930051.0,59.981,60.2161,59.6676,59.7744,930051.0
2016-01-29 10:50:00,83.89,83.9,83.27,83.55,781911.0,59.7673,59.7744,59.3256,59.5251,781911.0
2016-01-29 11:00:00,83.53,83.98,83.53,83.76,634519.0,59.5108,59.8314,59.5108,59.6747,634519.0
2016-01-29 11:10:00,83.76,83.94,83.69,83.73,403729.0,59.6747,59.8029,59.6248,59.6533,403729.0
2016-01-29 11:20:00,83.74,83.83,83.36,83.52,576442.0,59.6604,59.7246,59.3897,59.5037,576442.0
2016-01-29 11:30:00,83.51,83.72,83.43,83.58,389928.0,59.4966,59.6462,59.4396,59.5464,389928.0
2016-01-29 11:40:00,83.58,83.62,82.9,82.95,624132.0,59.5464,59.5749,59.062,59.0976,624132.0
2016-01-29 11:50:00,82.97,83.06,82.71,82.75,764042.0,59.1119,59.176,58.9266,58.9551,764042.0
2016-01-29 12:00:00,82.76,82.97,82.41,82.78,838925.0,58.9622,59.1119,58.7129,58.9765,838925.0
2016-01-29 12:10:00,82.77,82.82,82.41,82.53,641077.0,58.9694,59.005,58.7129,58.7984,641077.0
2016-01-29 12:20:00,82.53,82.74,82.51,82.61,619157.0,58.7984,58.948,58.7841,58.8554,619157.0
2016-01-29 12:30:00,82.61,82.99,82.6,82.85,838532.0,58.8554,59.1261,58.8482,59.0264,838532.0
2016-01-29 12:40:00,82.85,83.12,82.73,83.1,513598.0,59.0264,59.2187,58.9409,59.2045,513598.0
2016-01-29 12:50:00,83.09,83.32,82.93,82.95,675815.0,59.1973,59.3612,59.0834,59.0976,675815.0
2016-01-29 13:00:00,82.95,83.12,82.76,82.77,557355.0,59.0976,59.2187,58.9622,58.9694,557355.0
2016-01-29 13:10:00,82.76,82.86,82.61,82.79,435414.0,58.9622,59.0335,58.8554,58.9836,435414.0
2016-01-29 13:20:00,82.8,83.03,82.79,82.93,435314.0,58.9907,59.1546,58.9836,59.0834,435314.0
2016-01-29 13:30:00,82.93,82.98,82.54,82.64,455531.0,59.0834,59.119,58.8055,58.8767,455531.0
2016-01-29 13:40:00,82.65,83.0,82.61,82.98,387686.0,58.8839,59.1332,58.8554,59.119,387686.0
2016-01-29 13:50:00,82.99,83.09,82.83,83.02,403953.0,59.1261,59.1973,59.0121,59.1475,403953.0
2016-01-29 14:00:00,83.02,83.14,82.93,83.0,519446.0,59.1475,59.233,59.0834,59.1332,519446.0
2016-01-29 14:10:00,83.0,83.3,82.98,83.25,426091.0,59.1332,59.347,59.119,59.3113,426091.0
2016-01-29 14:20:00,83.27,83.51,83.27,83.38,353425.0,59.3256,59.4966,59.3256,59.404,353425.0
2016-01-29 14:30:00,83.38,83.45,83.32,83.4,392409.0,59.404,59.4538,59.3612,59.4182,392409.0
2016-01-29 14:40:00,83.4,83.52,83.16,83.19,503761.0,59.4182,59.5037,59.2472,59.2686,503761.0
2016-01-29 14:50:00,83.19,83.22,82.53,82.62,538814.0,59.2686,59.29,58.7984,58.8625,538814.0
2016-01-29 15:00:00,82.62,82.78,82.59,82.71,484212.0,58.8625,58.9765,58.8411,58.9266,484212.0
2016-01-29 15:10:00,82.7,82.76,82.33,82.46,713516.0,58.9195,58.9622,58.6559,58.7485,713516.0
2016-01-29 15:20:00,82.45,82.65,82.4,82.59,727472.0,58.7414,58.8839,58.7058,58.8411,727472.0
2016-01-29 15:30:00,82.59,82.71,82.42,82.59,770257.0,58.8411,58.9266,58.72,58.8411,770257.0
2016-01-29 15:40:00,82.59,82.65,82.46,82.57,859721.0,58.8411,58.8839,58.7485,58.8269,859721.0
2016-01-29 15:50:00,82.57,83.09,82.51,82.7,2043728.0,58.8269,59.1973,58.7841,58.9195,2043728.0
2016-02-01 09:30:00,82.32,84.22,82.28,84.2,1233591.0,58.6488,60.0024,58.6203,59.9882,1233591.0
2016-02-01 09:40:00,84.17,84.52,83.8,83.9,864713.0,59.9668,60.2161,59.7032,59.7744,864713.0
2016-02-01 09:50:00,83.9,84.3,83.8,83.82,503383.0,59.7744,60.0594,59.7032,59.7174,503383.0
2016-02-01 10:00:00,83.84,83.91,83.11,83.48,580300.0,59.7317,59.7816,59.2116,59.4752,580300.0
2016-02-01 10:10:00,83.49,84.03,83.41,83.83,496381.0,59.4823,59.867,59.4253,59.7246,496381.0
2016-02-01 10:20:00,83.81,84.01,83.54,83.68,392024.0,59.7103,59.8528,59.5179,59.6177,392024.0
2016-02-01 10:30:00,83.67,84.0,83.55,83.94,417270.0,59.6106,59.8457,59.5251,59.8029,417270.0
2016-02-01 10:40:00,83.94,84.2,83.76,84.04,544377.0,59.8029,59.9882,59.6747,59.8742,544377.0
2016-02-01 10:50:00,84.02,84.15,83.83,83.95,319597.0,59.8599,59.9525,59.7246,59.8101,319597.0
2016-02-01 11:00:00,83.94,83.94,83.76,83.84,209865.0,59.8029,59.8029,59.6747,59.7317,209865.0
2016-02-01 11:10:00,83.84,83.96,83.52,83.6,325731.0,59.7317,59.8172,59.5037,59.5607,325731.0
2016-02-01 11:20:00,83.59,83.94,83.51,83.93,255871.0,59.5536,59.8029,59.4966,59.7958,255871.0
2016-02-01 11:30:00,83.93,84.14,83.63,83.86,446921.0,59.7958,59.9454,59.5821,59.7459,446921.0
2016-02-01 11:40:00,83.85,83.93,83.75,83.88,239823.0,59.7388,59.7958,59.6676,59.7602,239823.0
2016-02-01 11:50:00,83.89,83.98,83.76,83.89,477804.0,59.7673,59.8314,59.6747,59.7673,477804.0
2016-02-01 12:00:00,83.89,83.97,83.58,83.65,333960.0,59.7673,59.8243,59.5464,59.5963,333960.0
2016-02-01 12:10:00,83.63,83.69,83.41,83.66,237791.0,59.5821,59.6248,59.4253,59.6034,237791.0
2016-02-01 12:20:00,83.66,83.66,83.28,83.31,240212.0,59.6034,59.6034,59.3327,59.3541,240212.0
2016-02-01 12:30:00,83.31,83.36,83.17,83.28,217888.0,59.3541,59.3897,59.2543,59.3327,217888.0
2016-02-01 12:40:00,83.29,83.37,83.06,83.08,272099.0,59.3398,59.3968,59.176,59.1902,272099.0
2016-02-01 12:50:00,83.07,83.07,82.67,82.87,379514.0,59.1831,59.1831,58.8981,59.0406,379514.0
2016-02-01 13:00:00,82.87,83.1,82.76,82.84,316950.0,59.0406,59.2045,58.9622,59.0192,316950.0
2016-02-01 13:10:00,82.84,82.88,82.61,82.81,375853.0,59.0192,59.0477,58.8554,58.9979,375853.0
2016-02-01 13:20:00,82.81,83.15,82.71,82.98,292343.0,58.9979,59.2401,58.9266,59.119,292343.0
2016-02-01 13:30:00,82.99,83.1,82.84,82.9,175196.0,59.1261,59.2045,59.0192,59.062,175196.0
2016-02-01 13:40:00,82.9,83.06,82.81,83.0,175554.0,59.062,59.176,58.9979,59.1332,175554.0
2016-02-01 13:50:00,83.0,83.04,82.9,83.02,249407.0,59.1332,59.1617,59.062,59.1475,249407.0
2016-02-01 14:00:00,83.01,83.03,82.91,82.92,279609.0,59.1404,59.1546,59.0691,59.0762,279609.0
2016-02-01 14:10:00,82.91,83.04,82.82,83.0,206730.0,59.0691,59.1617,59.005,59.1332,206730.0
2016-02-01 14:20:00,83.0,83.17,82.94,83.11,340511.0,59.1332,59.2543,59.0905,59.2116,340511.0
2016-02-01 14:30:00,83.11,83.34,83.04,83.34,256284.0,59.2116,59.3755,59.1617,59.3755,256284.0
2016-02-01 14:40:00,83.33,83.65,83.32,83.44,228524.0,59.3683,59.5963,59.3612,59.4467,228524.0
2016-02-01 14:50:00,83.44,83.69,83.22,83.63,181203.0,59.4467,59.6248,59.29,59.5821,181203.0
2016-02-01 15:00:00,83.62,84.16,83.58,84.02,303391.0,59.5749,59.9597,59.5464,59.8599,303391.0
2016-02-01 15:10:00,84.01,84.21,83.68,84.21,315454.0,59.8528,59.9953,59.6177,59.9953,315454.0
2016-02-01 15:20:00,84.19,84.22,83.92,84.19,453762.0,59.981,60.0024,59.7887,59.981,453762.0
2016-02-01 15:30:00,84.2,84.29,83.95,83.98,453049.0,59.9882,60.0523,59.8101,59.8314,453049.0
2016-02-01 15:40:00,83.99,84.31,83.98,84.22,541956.0,59.8386,60.0665,59.8314,60.0024,541956.0
2016-02-01 15:50:00,84.21,84.28,83.98,84.03,923368.0,59.9953,60.0452,59.8314,59.867,923368.0
2016-02-02 09:30:00,84.18,84.2,83.39,83.9,800043.0,59.9739,59.9882,59.4111,59.7744,800043.0
2016-02-02 09:40:00,83.88,84.22,83.65,84.0,460993.0,59.7602,60.0024,59.5963,59.8457,460993.0
2016-02-02 09:50:00,84.01,84.02,83.59,83.59,295768.0,59.8528,59.8599,59.5536,59.5536,295768.0
2016-02-02 10:00:00,83.58,84.1,83.38,83.84,373035.0,59.5464,59.9169,59.404,59.7317,373035.0
2016-02-02 10:10:00,83.82,83.82,83.36,83.48,314343.0,59.7174,59.7174,59.3897,59.4752,314343.0
2016-02-02 10:20:00,83.47,83.59,83.32,83.45,366462.0,59.4681,59.5536,59.3612,59.4538,366462.0
2016-02-02 10:30:00,83.45,83.99,83.42,83.82,381734.0,59.4538,59.8386,59.4325,59.7174,381734.0
2016-02-02 10:40:00,83.8,83.83,83.51,83.58,458676.0,59.7032,59.7246,59.4966,59.5464,458676.0
2016-02-02 10:50:00,83.57,83.64,83.29,83.36,336450.0,59.5393,59.5892,59.3398,59.3897,336450.0
2016-02-02 11:00:00,83.37,83.43,83.06,83.11,352057.0,59.3968,59.4396,59.176,59.2116,352057.0
2016-02-02 11:10:00,83.13,83.29,83.07,83.1,311725.0,59.2258,59.3398,59.1831,59.2045,311725.0
2016-02-02 11:20:00,83.11,83.17,82.93,82.96,242034.0,59.2116,59.2543,59.0834,59.1047,242034.0
2016-02-02 11:30:00,82.99,83.18,82.86,82.99,174379.0,59.1261,59.2615,59.0335,59.1261,174379.0
2016-02-02 11:40:00,82.99,83.0,82.73,82.83,209285.0,59.1261,59.1332,58.9409,59.0121,209285.0
2016-02-02 11:50:00,82.82,82.87,82.59,82.6,227266.0,59.005,59.0406,58.8411,58.8482,227266.0
2016-02-02 12:00:00,82.61,82.79,82.34,82.34,358587.0,58.8554,58.9836,58.663,58.663,358587.0
2016-02-02 12:10:00,82.34,82.49,81.89,82.47,940870.0,58.663,58.7699,58.3424,58.7556,940870.0
2016-02-02 12:20:00,82.44,82.69,82.35,82.63,212721.0,58.7343,58.9124,58.6701,58.8696,212721.0
2016-02-02 12:30:00,82.62,83.06,82.6,82.96,231302.0,58.8625,59.176,58.8482,59.1047,231302.0
2016-02-02 12:40:00,82.96,83.1,82.89,83.02,212534.0,59.1047,59.2045,59.0549,59.1475,212534.0
2016-02-02 12:50:00,83.01,83.04,82.9,83.01,138016.0,59.1404,59.1617,59.062,59.1404,138016.0
2016-02-02 13:00:00,83.01,83.01,82.57,82.72,175865.0,59.1404,59.1404,58.8269,58.9337,175865.0
2016-02-02 13:10:00,82.73,82.85,82.53,82.63,133051.0,58.9409,59.0264,58.7984,58.8696,133051.0
2016-02-02 13:20:00,82.65,83.09,82.54,82.98,157320.0,58.8839,59.1973,58.8055,59.119,157320.0
2016-02-02 13:30:00,82.98,83.05,82.75,82.76,129050.0,59.119,59.1688,58.9551,58.9622,129050.0
2016-02-02 13:40:00,82.76,82.77,82.56,82.6,119776.0,58.9622,58.9694,58.8197,58.8482,119776.0
2016-02-02 13:50:00,82.62,82.7,82.48,82.59,160949.0,58.8625,58.9195,58.7628,58.8411,160949.0
2016-02-02 14:00:00,82.6,82.7,82.42,82.6,186469.0,58.8482,58.9195,58.72,58.8482,186469.0
2016-02-02 14:10:00,82.59,82.78,82.42,82.67,213787.0,58.8411,58.9765,58.72,58.8981,213787.0
2016-02-02 14:20:00,82.66,82.71,82.34,82.43,165370.0,58.891,58.9266,58.663,58.7271,165370.0
2016-02-02 14:30:00,82.43,82.64,82.4,82.59,168022.0,58.7271,58.8767,58.7058,58.8411,168022.0
2016-02-02 14:40:00,82.6,82.69,82.44,82.66,194123.0,58.8482,58.9124,58.7343,58.891,194123.0
2016-02-02 14:50:00,82.66,82.84,82.6,82.73,267179.0,58.891,59.0192,58.8482,58.9409,267179.0
2016-02-02 15:00:00,82.73,82.88,82.58,82.59,284557.0,58.9409,59.0477,58.834,58.8411,284557.0
2016-02-02 15:10:00,82.57,82.8,82.38,82.8,307383.0,58.8269,58.9907,58.6915,58.9907,307383.0
2016-02-02 15:20:00,82.8,82.82,82.41,82.56,335904.0,58.9907,59.005,58.7129,58.8197,335904.0
2016-02-02 15:30:00,82.56,83.04,82.55,82.95,434496.0,58.8197,59.1617,58.8126,59.0976,434496.0
2016-02-02 15:40:00,82.94,83.27,82.89,83.05,585832.0,59.0905,59.3256,59.0549,59.1688,585832.0
2016-02-02 15:50:00,83.05,83.09,82.63,82.7,908462.0,59.1688,59.1973,58.8696,58.9195,908462.0
2016-02-03 09:30:00,84.94,86.0,84.64,85.27,2102925.0,60.5154,61.2706,60.3016,60.7505,2102925.0
2016-02-03 09:40:00,85.27,85.9,85.15,85.72,1117212.0,60.7505,61.1993,60.665,61.0711,1117212.0
2016-02-03 09:50:00,85.72,85.8,84.85,85.07,891920.0,61.0711,61.1281,60.4513,60.608,891920.0
2016-02-03 10:00:00,85.03,85.13,83.87,83.89,909007.0,60.5795,60.6507,59.7531,59.7673,909007.0
2016-02-03 10:10:00,83.9,85.25,83.89,85.15,1026930.0,59.7744,60.7362,59.7673,60.665,1026930.0
2016-02-03 10:20:00,85.16,85.31,84.68,84.94,956716.0,60.6721,60.779,60.3301,60.5154,956716.0
2016-02-03 10:30:00,84.94,84.94,84.47,84.76,605411.0,60.5154,60.5154,60.1805,60.3871,605411.0
2016-02-03 10:40:00,84.75,85.29,84.64,84.96,625048.0,60.38,60.7647,60.3016,60.5296,625048.0
2016-02-03 10:50:00,84.96,85.52,84.77,85.33,760178.0,60.5296,60.9286,60.3943,60.7932,760178.0
2016-02-03 11:00:00,85.33,85.35,84.78,85.04,416384.0,60.7932,60.8075,60.4014,60.5866,416384.0
2016-02-03 11:10:00,85.01,85.34,84.94,85.26,527927.0,60.5652,60.8004,60.5154,60.7434,527927.0
2016-02-03 11:20:00,85.26,85.51,84.87,85.09,663139.0,60.7434,60.9215,60.4655,60.6222,663139.0
2016-02-03 11:30:00,85.08,85.4,84.89,85.31,442006.0,60.6151,60.8431,60.4798,60.779,442006.0
2016-02-03 11:40:00,85.31,85.52,85.19,85.24,387088.0,60.779,60.9286,60.6935,60.7291,387088.0
2016-02-03 11:50:00,85.24,85.46,85.01,85.36,352107.0,60.7291,60.8859,60.5652,60.8146,352107.0
2016-02-03 12:00:00,85.35,85.74,85.31,85.63,349148.0,60.8075,61.0853,60.779,61.007,349148.0
2016-02-03 12:10:00,85.62,85.65,85.22,85.27,253808.0,60.9998,61.0212,60.7149,60.7505,253808.0
2016-02-03 12:20:00,85.26,85.69,85.24,85.67,381212.0,60.7434,61.0497,60.7291,61.0355,381212.0
2016-02-03 12:30:00,85.66,85.67,85.15,85.17,255865.0,61.0283,61.0355,60.665,60.6792,255865.0
2016-02-03 12:40:00,85.16,85.3,85.0,85.23,233191.0,60.6721,60.7719,60.5581,60.722,233191.0
2016-02-03 12:50:00,85.23,85.38,85.08,85.24,223006.0,60.722,60.8289,60.6151,60.7291,223006.0
2016-02-03 13:00:00,85.21,85.41,85.11,85.13,238425.0,60.7077,60.8502,60.6365,60.6507,238425.0
2016-02-03 13:10:00,85.15,85.3,85.04,85.16,191733.0,60.665,60.7719,60.5866,60.6721,191733.0
2016-02-03 13:20:00,85.16,85.25,85.04,85.15,144875.0,60.6721,60.7362,60.5866,60.665,144875.0
2016-02-03 13:30:00,85.15,85.26,85.06,85.09,233810.0,60.665,60.7434,60.6009,60.6222,233810.0
2016-02-03 13:40:00,85.07,85.22,84.99,85.16,253438.0,60.608,60.7149,60.551,60.6721,253438.0
2016-02-03 13:50:00,85.16,85.24,85.05,85.05,245087.0,60.6721,60.7291,60.5937,60.5937,245087.0
2016-02-03 14:00:00,85.07,85.54,85.06,85.29,317085.0,60.608,60.9428,60.6009,60.7647,317085.0
2016-02-03 14:10:00,85.28,85.51,85.18,85.31,319175.0,60.7576,60.9215,60.6864,60.779,319175.0
2016-02-03 14:20:00,85.33,85.9,85.32,85.71,592843.0,60.7932,61.1993,60.7861,61.064,592843.0
2016-02-03 14:30:00,85.69,86.11,85.69,86.11,535417.0,61.0497,61.3489,61.0497,61.3489,535417.0
2016-02-03 14:40:00,86.11,86.99,86.11,86.95,725203.0,61.3489,61.9759,61.3489,61.9474,725203.0
2016-02-03 14:50:00,86.96,86.96,86.3,86.43,651591.0,61.9545,61.9545,61.4843,61.5769,651591.0
2016-02-03 15:00:00,86.43,86.62,86.02,86.52,522805.0,61.5769,61.7123,61.2848,61.641,522805.0
2016-02-03 15:10:00,86.51,86.69,86.26,86.36,420482.0,61.6339,61.7622,61.4558,61.5271,420482.0
2016-02-03 15:20:00,86.37,86.45,85.93,85.93,359130.0,61.5342,61.5912,61.2207,61.2207,359130.0
2016-02-03 15:30:00,85.95,86.27,85.85,85.97,444437.0,61.235,61.4629,61.1637,61.2492,444437.0
2016-02-03 15:40:00,85.98,86.61,85.86,86.57,485451.0,61.2563,61.7052,61.1708,61.6767,485451.0
2016-02-03 15:50:00,86.56,86.69,86.13,86.39,1030980.0,61.6695,61.7622,61.3632,61.5484,1030980.0
2016-02-04 09:30:00,86.02,87.33,86.02,86.34,511418.0,61.2848,62.2181,61.2848,61.5128,511418.0
2016-02-04 09:40:00,86.29,86.39,85.85,86.01,477544.0,61.4772,61.5484,61.1637,61.2777,477544.0
2016-02-04 09:50:00,86.03,86.27,85.81,86.14,437657.0,61.2919,61.4629,61.1352,61.3703,437657.0
2016-02-04 10:00:00,86.12,86.19,85.61,86.14,391365.0,61.3561,61.4059,60.9927,61.3703,391365.0
2016-02-04 10:10:00,86.15,86.97,86.01,86.87,538413.0,61.3774,61.9616,61.2777,61.8904,538413.0
2016-02-04 10:20:00,86.87,87.32,86.77,87.25,514986.0,61.8904,62.211,61.8192,62.1611,514986.0
2016-02-04 10:30:00,87.26,87.45,86.94,87.02,558716.0,62.1683,62.3036,61.9403,61.9973,558716.0
2016-02-04 10:40:00,87.03,87.11,86.61,86.79,413669.0,62.0044,62.0614,61.7052,61.8334,413669.0
2016-02-04 10:50:00,86.81,87.01,86.69,87.0,421713.0,61.8477,61.9901,61.7622,61.983,421713.0
2016-02-04 11:00:00,86.98,87.0,86.46,86.46,291000.0,61.9688,61.983,61.5983,61.5983,291000.0
2016-02-04 11:10:00,86.47,86.51,85.92,85.93,292228.0,61.6054,61.6339,61.2136,61.2207,292228.0
2016-02-04 11:20:00,85.94,86.38,85.92,86.25,219736.0,61.2278,61.5413,61.2136,61.4487,219736.0
2016-02-04 11:30:00,86.26,86.65,86.04,86.64,351849.0,61.4558,61.7337,61.2991,61.7265,351849.0
2016-02-04 11:40:00,86.65,86.68,86.13,86.49,297079.0,61.7337,61.755,61.3632,61.6197,297079.0
2016-02-04 11:50:00,86.5,86.52,86.28,86.38,278149.0,61.6268,61.641,61.4701,61.5413,278149.0
2016-02-04 12:00:00,86.38,87.01,86.31,86.95,269801.0,61.5413,61.9901,61.4914,61.9474,269801.0
2016-02-04 12:10:00,86.96,87.19,86.83,87.14,265479.0,61.9545,62.1184,61.8619,62.0828,265479.0
2016-02-04 12:20:00,87.15,87.31,87.01,87.24,185158.0,62.0899,62.2039,61.9901,62.154,185158.0
2016-02-04 12:30:00,87.22,87.27,86.98,87.21,177171.0,62.1398,62.1754,61.9688,62.1326,177171.0
2016-02-04 12:40:00,87.2,87.44,86.92,86.97,316807.0,62.1255,62.2965,61.926,61.9616,316807.0
2016-02-04 12:50:00,86.96,87.15,86.88,86.95,175497.0,61.9545,62.0899,61.8975,61.9474,175497.0
2016-02-04 13:00:00,86.95,87.3,86.89,87.28,155937.0,61.9474,62.1968,61.9047,62.1825,155937.0
2016-02-04 13:10:00,87.27,87.37,87.0,87.05,131213.0,62.1754,62.2466,61.983,62.0186,131213.0
2016-02-04 13:20:00,87.06,87.2,87.01,87.02,134355.0,62.0258,62.1255,61.9901,61.9973,134355.0
2016-02-04 13:30:00,87.04,87.29,87.02,87.18,141359.0,62.0115,62.1896,61.9973,62.1113,141359.0
2016-02-04 13:40:00,87.19,87.19,86.68,86.71,143388.0,62.1184,62.1184,61.755,61.7764,143388.0
2016-02-04 13:50:00,86.73,86.86,86.47,86.58,225533.0,61.7907,61.8833,61.6054,61.6838,225533.0
2016-02-04 14:00:00,86.59,86.59,86.1,86.25,193378.0,61.6909,61.6909,61.3418,61.4487,193378.0
2016-02-04 14:10:00,86.24,86.4,85.95,86.34,290064.0,61.4416,61.5556,61.235,61.5128,290064.0
2016-02-04 14:20:00,86.34,86.63,86.2,86.46,214479.0,61.5128,61.7194,61.4131,61.5983,214479.0
2016-02-04 14:30:00,86.43,86.57,86.29,86.32,208107.0,61.5769,61.6767,61.4772,61.4986,208107.0
2016-02-04 14:40:00,86.33,86.47,86.13,86.13,290517.0,61.5057,61.6054,61.3632,61.3632,290517.0
2016-02-04 14:50:00,86.14,86.17,85.73,86.15,399756.0,61.3703,61.3917,61.0782,61.3774,399756.0
2016-02-04 15:00:00,86.15,86.27,85.97,86.11,216638.0,61.3774,61.4629,61.2492,61.3489,216638.0
2016-02-04 15:10:00,86.1,86.85,86.04,86.46,290978.0,61.3418,61.8762,61.2991,61.5983,290978.0
2016-02-04 15:20:00,86.46,86.68,86.4,86.42,263609.0,61.5983,61.755,61.5556,61.5698,263609.0
2016-02-04 15:30:00,86.42,86.64,86.28,86.57,336627.0,61.5698,61.7265,61.4701,61.6767,336627.0
2016-02-04 15:40:00,86.58,86.75,86.41,86.57,401646.0,61.6838,61.8049,61.5627,61.6767,401646.0
2016-02-04 15:50:00,86.57,86.77,86.51,86.68,574703.0,61.6767,61.8192,61.6339,61.755,574703.0
2016-02-05 09:30:00,86.68,88.02,86.68,87.69,906977.0,61.755,62.7097,61.755,62.4746,906977.0
2016-02-05 09:40:00,87.72,87.94,87.27,87.48,572162.0,62.496,62.6527,62.1754,62.325,572162.0
2016-02-05 09:50:00,87.49,87.57,86.97,87.0,550686.0,62.3321,62.3891,61.9616,61.983,550686.0
2016-02-05 10:00:00,87.0,87.37,86.91,87.01,371052.0,61.983,62.2466,61.9189,61.9901,371052.0
2016-02-05 10:10:00,87.0,87.27,86.66,86.66,380031.0,61.983,62.1754,61.7408,61.7408,380031.0
2016-02-05 10:20:00,86.67,86.8,86.13,86.26,454798.0,61.7479,61.8405,61.3632,61.4558,454798.0
2016-02-05 10:30:00,86.24,86.47,86.09,86.3,354140.0,61.4416,61.6054,61.3347,61.4843,354140.0
2016-02-05 10:40:00,86.31,86.81,86.26,86.6,393870.0,61.4914,61.8477,61.4558,61.698,393870.0
2016-02-05 10:50:00,86.59,86.63,86.28,86.48,291283.0,61.6909,61.7194,61.4701,61.6125,291283.0
2016-02-05 11:00:00,86.49,86.6,86.03,86.07,406519.0,61.6197,61.698,61.2919,61.3204,406519.0
2016-02-05 11:10:00,86.09,86.34,85.93,85.98,239829.0,61.3347,61.5128,61.2207,61.2563,239829.0
2016-02-05 11:20:00,85.97,86.07,85.56,85.67,316330.0,61.2492,61.3204,60.9571,61.0355,316330.0
2016-02-05 11:30:00,85.66,85.78,85.52,85.62,257965.0,61.0283,61.1138,60.9286,60.9998,257965.0
2016-02-05 11:40:00,85.61,85.82,85.51,85.82,311261.0,60.9927,61.1423,60.9215,61.1423,311261.0
2016-02-05 11:50:00,85.83,86.1,85.71,85.87,322814.0,61.1495,61.3418,61.064,61.178,322814.0
2016-02-05 12:00:00,85.86,86.03,85.47,85.53,272615.0,61.1708,61.2919,60.893,60.9357,272615.0
2016-02-05 12:10:00,85.55,85.6,85.25,85.45,195164.0,60.95,60.9856,60.7362,60.8787,195164.0
2016-02-05 12:20:00,85.46,85.72,85.4,85.59,137602.0,60.8859,61.0711,60.8431,60.9785,137602.0
2016-02-05 12:30:00,85.58,85.74,85.23,85.37,280369.0,60.9713,61.0853,60.722,60.8217,280369.0
2016-02-05 12:40:00,85.37,85.44,85.09,85.4,268408.0,60.8217,60.8716,60.6222,60.8431,268408.0
2016-02-05 12:50:00,85.41,85.55,85.01,85.25,217389.0,60.8502,60.95,60.5652,60.7362,217389.0
2016-02-05 13:00:00,85.24,85.57,85.21,85.51,161204.0,60.7291,60.9642,60.7077,60.9215,161204.0
2016-02-05 13:10:00,85.51,85.57,85.3,85.57,151234.0,60.9215,60.9642,60.7719,60.9642,151234.0
2016-02-05 13:20:00,85.56,85.88,85.5,85.86,174614.0,60.9571,61.1851,60.9143,61.1708,174614.0
2016-02-05 13:30:00,85.85,85.85,85.3,85.3,159234.0,61.1637,61.1637,60.7719,60.7719,159234.0
2016-02-05 13:40:00,85.29,85.37,84.86,84.97,265583.0,60.7647,60.8217,60.4584,60.5368,265583.0
2016-02-05 13:50:00,84.96,85.26,84.79,85.06,247863.0,60.5296,60.7434,60.4085,60.6009,247863.0
2016-02-05 14:00:00,85.06,85.16,84.73,84.94,258238.0,60.6009,60.6721,60.3658,60.5154,258238.0
2016-02-05 14:10:00,84.92,84.92,84.53,84.62,424705.0,60.5011,60.5011,60.2233,60.2874,424705.0
2016-02-05 14:20:00,84.62,84.87,84.52,84.61,258706.0,60.2874,60.4655,60.2161,60.2803,258706.0
2016-02-05 14:30:00,84.6,84.88,84.54,84.83,298182.0,60.2731,60.4726,60.2304,60.437,298182.0
2016-02-05 14:40:00,84.82,84.86,84.6,84.74,220126.0,60.4299,60.4584,60.2731,60.3729,220126.0
2016-02-05 14:50:00,84.74,84.76,84.51,84.63,278802.0,60.3729,60.3871,60.209,60.2945,278802.0
2016-02-05 15:00:00,84.64,84.75,84.45,84.74,359993.0,60.3016,60.38,60.1663,60.3729,359993.0
2016-02-05 15:10:00,84.73,85.12,84.66,85.08,376183.0,60.3658,60.6436,60.3159,60.6151,376183.0
2016-02-05 15:20:00,85.09,85.09,84.65,84.76,288869.0,60.6222,60.6222,60.3088,60.3871,288869.0
2016-02-05 15:30:00,84.76,84.92,84.61,84.7,385705.0,60.3871,60.5011,60.2803,60.3444,385705.0
2016-02-05 15:40:00,84.7,84.91,84.56,84.79,646853.0,60.3444,60.494,60.2446,60.4085,646853.0
2016-02-05 15:50:00,84.79,85.2,84.74,85.13,908323.0,60.4085,60.7006,60.3729,60.6507,908323.0
2016-02-08 09:30:00,84.08,84.45,83.86,84.35,831261.0,59.9027,60.1663,59.7459,60.095,831261.0
2016-02-08 09:40:00,84.33,85.33,84.22,85.29,581643.0,60.0808,60.7932,60.0024,60.7647,581643.0
2016-02-08 09:50:00,85.31,85.32,84.51,84.8,593353.0,60.779,60.7861,60.209,60.4156,593353.0
2016-02-08 10:00:00,84.78,84.94,84.5,84.62,556504.0,60.4014,60.5154,60.2019,60.2874,556504.0
2016-02-08 10:10:00,84.63,85.17,84.52,85.08,521050.0,60.2945,60.6792,60.2161,60.6151,521050.0
2016-02-08 10:20:00,85.08,85.18,84.83,84.85,548039.0,60.6151,60.6864,60.437,60.4513,548039.0
2016-02-08 10:30:00,84.85,85.82,84.77,85.79,549254.0,60.4513,61.1423,60.3943,61.121,549254.0
2016-02-08 10:40:00,85.81,85.97,85.52,85.72,585422.0,61.1352,61.2492,60.9286,61.0711,585422.0
2016-02-08 10:50:00,85.73,86.11,85.59,85.77,498704.0,61.0782,61.3489,60.9785,61.1067,498704.0
2016-02-08 11:00:00,85.79,85.99,85.63,85.91,501307.0,61.121,61.2634,61.007,61.2065,501307.0
2016-02-08 11:10:00,85.91,86.14,85.68,86.01,447540.0,61.2065,61.3703,61.0426,61.2777,447540.0
2016-02-08 11:20:00,86.01,86.61,86.0,86.48,447180.0,61.2777,61.7052,61.2706,61.6125,447180.0
2016-02-08 11:30:00,86.46,86.65,86.13,86.2,512398.0,61.5983,61.7337,61.3632,61.4131,512398.0
2016-02-08 11:40:00,86.18,86.51,86.12,86.33,364033.0,61.3988,61.6339,61.3561,61.5057,364033.0
2016-02-08 11:50:00,86.33,86.47,86.07,86.36,331190.0,61.5057,61.6054,61.3204,61.5271,331190.0
2016-02-08 12:00:00,86.36,86.38,86.13,86.2,296095.0,61.5271,61.5413,61.3632,61.4131,296095.0
2016-02-08 12:10:00,86.19,86.5,85.91,86.44,311955.0,61.4059,61.6268,61.2065,61.584,311955.0
2016-02-08 12:20:00,86.45,86.58,86.12,86.47,221438.0,61.5912,61.6838,61.3561,61.6054,221438.0
2016-02-08 12:30:00,86.46,86.57,86.32,86.36,225618.0,61.5983,61.6767,61.4986,61.5271,225618.0
2016-02-08 12:40:00,86.37,86.47,86.17,86.37,234123.0,61.5342,61.6054,61.3917,61.5342,234123.0
2016-02-08 12:50:00,86.37,86.4,86.06,86.23,178464.0,61.5342,61.5556,61.3133,61.4344,178464.0
2016-02-08 13:00:00,86.24,86.25,85.81,85.88,200853.0,61.4416,61.4487,61.1352,61.1851,200853.0
2016-02-08 13:10:00,85.87,85.87,85.45,85.5,205058.0,61.178,61.178,60.8787,60.9143,205058.0
2016-02-08 13:20:00,85.5,85.54,85.29,85.47,234621.0,60.9143,60.9428,60.7647,60.893,234621.0
2016-02-08 13:30:00,85.47,85.66,85.36,85.6,261332.0,60.893,61.0283,60.8146,60.9856,261332.0
2016-02-08 13:40:00,85.61,85.76,85.39,85.44,430073.0,60.9927,61.0996,60.836,60.8716,430073.0
2016-02-08 13:50:00,85.43,85.56,85.37,85.5,313215.0,60.8645,60.9571,60.8217,60.9143,313215.0
2016-02-08 14:00:00,85.51,85.7,85.33,85.33,405995.0,60.9215,61.0568,60.7932,60.7932,405995.0
2016-02-08 14:10:00,85.32,85.37,84.81,84.81,312729.0,60.7861,60.8217,60.4228,60.4228,312729.0
2016-02-08 14:20:00,84.82,84.89,84.54,84.6,315191.0,60.4299,60.4798,60.2304,60.2731,315191.0
2016-02-08 14:30:00,84.6,84.88,84.48,84.87,247368.0,60.2731,60.4726,60.1877,60.4655,247368.0
2016-02-08 14:40:00,84.87,85.0,84.77,84.84,239142.0,60.4655,60.5581,60.3943,60.4441,239142.0
2016-02-08 14:50:00,84.83,84.91,84.75,84.78,189829.0,60.437,60.494,60.38,60.4014,189829.0
2016-02-08 15:00:00,84.77,85.14,84.75,85.03,282439.0,60.3943,60.6579,60.38,60.5795,282439.0
2016-02-08 15:10:00,85.02,85.89,85.02,85.83,421786.0,60.5724,61.1922,60.5724,61.1495,421786.0
2016-02-08 15:20:00,85.81,85.9,85.47,85.67,313687.0,61.1352,61.1993,60.893,61.0355,313687.0
2016-02-08 15:30:00,85.66,86.03,85.65,85.79,429246.0,61.0283,61.2919,61.0212,61.121,429246.0
2016-02-08 15:40:00,85.8,86.52,85.79,86.25,592689.0,61.1281,61.641,61.121,61.4487,592689.0
2016-02-08 15:50:00,86.22,86.24,85.16,85.25,1002159.0,61.4273,61.4416,60.6721,60.7362,1002159.0
2016-02-09 09:30:00,84.2,85.4,84.1,85.19,637324.0,59.9882,60.8431,59.9169,60.6935,637324.0
2016-02-09 09:40:00,85.17,86.11,84.98,85.81,448265.0,60.6792,61.3489,60.5439,61.1352,448265.0
2016-02-09 09:50:00,85.79,86.17,85.67,85.9,351063.0,61.121,61.3917,61.0355,61.1993,351063.0
2016-02-09 10:00:00,85.9,86.38,85.89,86.25,477717.0,61.1993,61.5413,61.1922,61.4487,477717.0
2016-02-09 10:10:00,86.25,86.32,85.83,86.23,399002.0,61.4487,61.4986,61.1495,61.4344,399002.0
2016-02-09 10:20:00,86.24,86.51,85.83,85.86,482303.0,61.4416,61.6339,61.1495,61.1708,482303.0
2016-02-09 10:30:00,85.85,86.12,85.63,85.95,220926.0,61.1637,61.3561,61.007,61.235,220926.0
2016-02-09 10:40:00,85.97,86.01,85.72,85.85,281786.0,61.2492,61.2777,61.0711,61.1637,281786.0
2016-02-09 10:50:00,85.86,85.92,85.48,85.56,299201.0,61.1708,61.2136,60.9001,60.9571,299201.0
2016-02-09 11:00:00,85.56,86.22,85.52,86.22,271766.0,60.9571,61.4273,60.9286,61.4273,271766.0
2016-02-09 11:10:00,86.23,86.34,85.89,86.03,223773.0,61.4344,61.5128,61.1922,61.2919,223773.0
2016-02-09 11:20:00,86.05,86.49,86.05,86.38,220363.0,61.3062,61.6197,61.3062,61.5413,220363.0
2016-02-09 11:30:00,86.38,86.53,85.9,86.02,280020.0,61.5413,61.6482,61.1993,61.2848,280020.0
2016-02-09 11:40:00,86.03,86.39,85.96,86.29,188406.0,61.2919,61.5484,61.2421,61.4772,188406.0
2016-02-09 11:50:00,86.28,86.4,85.86,85.97,169644.0,61.4701,61.5556,61.1708,61.2492,169644.0
2016-02-09 12:00:00,85.96,86.15,85.85,86.05,183088.0,61.2421,61.3774,61.1637,61.3062,183088.0
2016-02-09 12:10:00,86.05,86.19,85.83,85.91,161561.0,61.3062,61.4059,61.1495,61.2065,161561.0
2016-02-09 12:20:00,85.91,86.2,85.77,85.96,187884.0,61.2065,61.4131,61.1067,61.2421,187884.0
2016-02-09 12:30:00,85.95,86.11,85.7,85.75,215153.0,61.235,61.3489,61.0568,61.0925,215153.0
2016-02-09 12:40:00,85.75,85.92,85.59,85.61,153773.0,61.0925,61.2136,60.9785,60.9927,153773.0
2016-02-09 12:50:00,85.59,85.77,85.56,85.6,138891.0,60.9785,61.1067,60.9571,60.9856,138891.0
2016-02-09 13:00:00,85.59,85.82,85.55,85.75,125883.0,60.9785,61.1423,60.95,61.0925,125883.0
2016-02-09 13:10:00,85.76,85.79,85.58,85.67,184428.0,61.0996,61.121,60.9713,61.0355,184428.0
2016-02-09 13:20:00,85.69,85.88,85.54,85.82,188397.0,61.0497,61.1851,60.9428,61.1423,188397.0
2016-02-09 13:30:00,85.83,86.19,85.79,85.81,266291.0,61.1495,61.4059,61.121,61.1352,266291.0
2016-02-09 13:40:00,85.82,86.31,85.79,86.24,254763.0,61.1423,61.4914,61.121,61.4416,254763.0
2016-02-09 13:50:00,86.24,86.68,86.16,86.57,302791.0,61.4416,61.755,61.3846,61.6767,302791.0
2016-02-09 14:00:00,86.56,87.48,86.44,87.13,400787.0,61.6695,62.325,61.584,62.0756,400787.0
2016-02-09 14:10:00,87.12,87.35,86.97,87.11,334400.0,62.0685,62.2324,61.9616,62.0614,334400.0
2016-02-09 14:20:00,87.13,87.33,86.87,87.1,256912.0,62.0756,62.2181,61.8904,62.0543,256912.0
2016-02-09 14:30:00,87.09,87.56,87.04,87.34,266771.0,62.0471,62.382,62.0115,62.2253,266771.0
2016-02-09 14:40:00,87.35,87.72,87.29,87.49,276447.0,62.2324,62.496,62.1896,62.3321,276447.0
2016-02-09 14:50:00,87.5,87.98,87.39,87.93,375768.0,62.3392,62.6812,62.2609,62.6456,375768.0
2016-02-09 15:00:00,87.92,88.48,87.89,88.08,458696.0,62.6385,63.0374,62.6171,62.7525,458696.0
2016-02-09 15:10:00,88.08,88.19,87.97,88.12,329391.0,62.7525,62.8308,62.6741,62.781,329391.0
2016-02-09 15:20:00,88.12,88.2,87.55,87.76,382030.0,62.781,62.838,62.3749,62.5245,382030.0
2016-02-09 15:30:00,87.75,88.17,87.6,87.99,428222.0,62.5174,62.8166,62.4105,62.6883,428222.0
2016-02-09 15:40:00,87.99,88.03,87.39,87.44,529618.0,62.6883,62.7168,62.2609,62.2965,529618.0
2016-02-09 15:50:00,87.44,87.5,86.92,87.31,823430.0,62.2965,62.3392,61.926,62.2039,823430.0
2016-02-10 09:30:00,88.62,88.95,88.21,88.42,550665.0,63.1372,63.3723,62.8451,62.9947,550665.0
2016-02-10 09:40:00,88.41,89.01,88.01,89.01,498039.0,62.9876,63.415,62.7026,63.415,498039.0
2016-02-10 09:50:00,88.99,89.45,88.9,89.14,454615.0,63.4008,63.7285,63.3367,63.5077,454615.0
2016-02-10 10:00:00,89.16,89.85,89.15,89.21,586240.0,63.5219,64.0135,63.5148,63.5575,586240.0
2016-02-10 10:10:00,89.2,89.41,88.97,89.13,386226.0,63.5504,63.7,63.3865,63.5005,386226.0
2016-02-10 10:20:00,89.14,89.22,89.0,89.17,313620.0,63.5077,63.5647,63.4079,63.529,313620.0
2016-02-10 10:30:00,89.17,89.45,88.96,89.01,395457.0,63.529,63.7285,63.3794,63.415,395457.0
2016-02-10 10:40:00,88.99,89.11,88.76,88.97,360645.0,63.4008,63.4863,63.2369,63.3865,360645.0
2016-02-10 10:50:00,88.97,89.04,88.63,88.65,361057.0,63.3865,63.4364,63.1443,63.1586,361057.0
2016-02-10 11:00:00,88.68,88.88,88.29,88.32,343930.0,63.1799,63.3224,62.9021,62.9235,343930.0
2016-02-10 11:10:00,88.3,89.38,88.24,89.3,392930.0,62.9092,63.6786,62.8665,63.6217,392930.0
2016-02-10 11:20:00,89.3,89.4,88.97,89.07,246809.0,63.6217,63.6929,63.3865,63.4578,246809.0
2016-02-10 11:30:00,89.06,89.18,88.9,89.08,264211.0,63.4507,63.5362,63.3367,63.4649,264211.0
2016-02-10 11:40:00,89.08,89.25,88.89,89.24,271969.0,63.4649,63.586,63.3295,63.5789,271969.0
2016-02-10 11:50:00,89.26,89.26,88.94,88.96,200160.0,63.5932,63.5932,63.3652,63.3794,200160.0
2016-02-10 12:00:00,88.97,89.07,88.66,88.97,184614.0,63.3865,63.4578,63.1657,63.3865,184614.0
2016-02-10 12:10:00,88.97,89.03,88.73,89.0,186934.0,63.3865,63.4293,63.2156,63.4079,186934.0
2016-02-10 12:20:00,89.01,89.32,89.01,89.25,263069.0,63.415,63.6359,63.415,63.586,263069.0
2016-02-10 12:30:00,89.26,89.31,88.98,89.19,289230.0,63.5932,63.6288,63.3937,63.5433,289230.0
2016-02-10 12:40:00,89.2,89.39,89.11,89.28,186483.0,63.5504,63.6858,63.4863,63.6074,186483.0
2016-02-10 12:50:00,89.29,89.46,89.16,89.42,250218.0,63.6145,63.7356,63.5219,63.7071,250218.0
2016-02-10 13:00:00,89.43,89.49,89.17,89.18,245711.0,63.7143,63.757,63.529,63.5362,245711.0
2016-02-10 13:10:00,89.17,89.24,89.0,89.17,193638.0,63.529,63.5789,63.4079,63.529,193638.0
2016-02-10 13:20:00,89.17,89.28,88.92,88.96,164532.0,63.529,63.6074,63.3509,63.3794,164532.0
2016-02-10 13:30:00,88.96,89.13,88.79,89.0,207572.0,63.3794,63.5005,63.2583,63.4079,207572.0
2016-02-10 13:40:00,89.01,89.23,88.92,89.18,138809.0,63.415,63.5718,63.3509,63.5362,138809.0
2016-02-10 13:50:00,89.18,89.18,88.74,88.8,151118.0,63.5362,63.5362,63.2227,63.2654,151118.0
2016-02-10 14:00:00,88.81,88.91,88.74,88.85,177854.0,63.2726,63.3438,63.2227,63.3011,177854.0
2016-02-10 14:10:00,88.85,88.88,88.68,88.83,188177.0,63.3011,63.3224,63.1799,63.2868,188177.0
2016-02-10 14:20:00,88.82,88.82,88.37,88.65,165456.0,63.2797,63.2797,62.9591,63.1586,165456.0
2016-02-10 14:30:00,88.66,88.82,88.49,88.49,195861.0,63.1657,63.2797,63.0446,63.0446,195861.0
2016-02-10 14:40:00,88.49,88.49,88.21,88.31,181152.0,63.0446,63.0446,62.8451,62.9163,181152.0
2016-02-10 14:50:00,88.3,88.46,88.1,88.33,203293.0,62.9092,63.0232,62.7667,62.9306,203293.0
2016-02-10 15:00:00,88.35,88.98,88.34,88.73,257633.0,62.9448,63.3937,62.9377,63.2156,257633.0
2016-02-10 15:10:00,88.74,88.87,88.03,88.03,242545.0,63.2227,63.3153,62.7168,62.7168,242545.0
2016-02-10 15:20:00,88.03,88.41,87.95,88.02,237679.0,62.7168,62.9876,62.6598,62.7097,237679.0
2016-02-10 15:30:00,88.02,88.09,87.61,87.61,382920.0,62.7097,62.7596,62.4176,62.4176,382920.0
2016-02-10 15:40:00,87.61,87.94,87.54,87.84,394856.0,62.4176,62.6527,62.3677,62.5815,394856.0
2016-02-10 15:50:00,87.85,87.93,87.63,87.8,757153.0,62.5886,62.6456,62.4319,62.553,757153.0
2016-02-11 09:30:00,86.53,88.45,86.3,87.1,716698.0,61.6482,63.0161,61.4843,62.0543,716698.0
2016-02-11 09:40:00,87.1,87.49,86.6,86.68,404787.0,62.0543,62.3321,61.698,61.755,404787.0
2016-02-11 09:50:00,86.67,87.58,86.57,87.21,284382.0,61.7479,62.3962,61.6767,62.1326,284382.0
2016-02-11 10:00:00,87.22,87.31,86.76,86.94,295962.0,62.1398,62.2039,61.812,61.9403,295962.0
2016-02-11 10:10:00,86.97,87.27,86.73,86.84,254275.0,61.9616,62.1754,61.7907,61.869,254275.0
2016-02-11 10:20:00,86.82,86.97,86.4,86.43,317414.0,61.8548,61.9616,61.5556,61.5769,317414.0
2016-02-11 10:30:00,86.43,86.74,86.01,86.36,341304.0,61.5769,61.7978,61.2777,61.5271,341304.0
2016-02-11 10:40:00,86.35,86.73,86.17,86.62,183046.0,61.5199,61.7907,61.3917,61.7123,183046.0
2016-02-11 10:50:00,86.62,86.62,86.25,86.42,207852.0,61.7123,61.7123,61.4487,61.5698,207852.0
2016-02-11 11:00:00,86.43,86.74,86.41,86.54,325347.0,61.5769,61.7978,61.5627,61.6553,325347.0
2016-02-11 11:10:00,86.55,86.91,86.24,86.91,279859.0,61.6624,61.9189,61.4416,61.9189,279859.0
2016-02-11 11:20:00,86.89,87.22,86.69,86.69,213239.0,61.9047,62.1398,61.7622,61.7622,213239.0
2016-02-11 11:30:00,86.68,86.91,86.64,86.89,225577.0,61.755,61.9189,61.7265,61.9047,225577.0
2016-02-11 11:40:00,86.88,87.05,86.71,86.76,217287.0,61.8975,62.0186,61.7764,61.812,217287.0
2016-02-11 11:50:00,86.75,87.22,86.72,87.02,156715.0,61.8049,62.1398,61.7835,61.9973,156715.0
2016-02-11 12:00:00,87.0,87.41,86.87,87.18,185713.0,61.983,62.2751,61.8904,62.1113,185713.0
2016-02-11 12:10:00,87.18,87.41,87.05,87.18,180963.0,62.1113,62.2751,62.0186,62.1113,180963.0
2016-02-11 12:20:00,87.17,87.25,86.96,87.02,262500.0,62.1041,62.1611,61.9545,61.9973,262500.0
2016-02-11 12:30:00,87.01,87.01,86.69,86.8,146411.0,61.9901,61.9901,61.7622,61.8405,146411.0
2016-02-11 12:40:00,86.82,86.91,86.62,86.69,181526.0,61.8548,61.9189,61.7123,61.7622,181526.0
2016-02-11 12:50:00,86.68,87.01,86.68,86.96,223817.0,61.755,61.9901,61.755,61.9545,223817.0
2016-02-11 13:00:00,86.97,87.21,86.88,87.14,191502.0,61.9616,62.1326,61.8975,62.0828,191502.0
2016-02-11 13:10:00,87.16,87.21,86.98,87.12,143660.0,62.097,62.1326,61.9688,62.0685,143660.0
2016-02-11 13:20:00,87.13,87.3,86.88,86.88,152659.0,62.0756,62.1968,61.8975,61.8975,152659.0
2016-02-11 13:30:00,86.87,87.15,86.71,86.74,176546.0,61.8904,62.0899,61.7764,61.7978,176546.0
2016-02-11 13:40:00,86.75,86.97,86.68,86.97,174121.0,61.8049,61.9616,61.755,61.9616,174121.0
2016-02-11 13:50:00,86.97,87.07,86.72,86.78,224717.0,61.9616,62.0329,61.7835,61.8263,224717.0
2016-02-11 14:00:00,86.77,86.87,86.67,86.87,185574.0,61.8192,61.8904,61.7479,61.8904,185574.0
2016-02-11 14:10:00,86.86,86.98,86.67,86.67,178099.0,61.8833,61.9688,61.7479,61.7479,178099.0
2016-02-11 14:20:00,86.67,86.87,86.63,86.72,304327.0,61.7479,61.8904,61.7194,61.7835,304327.0
2016-02-11 14:30:00,86.72,87.36,86.5,87.3,422246.0,61.7835,62.2395,61.6268,62.1968,422246.0
2016-02-11 14:40:00,87.3,87.68,86.96,87.63,392654.0,62.1968,62.4675,61.9545,62.4319,392654.0
2016-02-11 14:50:00,87.61,88.18,87.58,87.69,346019.0,62.4176,62.8237,62.3962,62.4746,346019.0
2016-02-11 15:00:00,87.72,87.78,87.16,87.5,252014.0,62.496,62.5387,62.097,62.3392,252014.0
2016-02-11 15:10:00,87.49,87.89,87.34,87.46,207213.0,62.3321,62.6171,62.2253,62.3107,207213.0
2016-02-11 15:20:00,87.5,87.81,87.34,87.79,230355.0,62.3392,62.5601,62.2253,62.5459,230355.0
2016-02-11 15:30:00,87.8,87.97,87.55,87.95,240397.0,62.553,62.6741,62.3749,62.6598,240397.0
2016-02-11 15:40:00,87.96,88.17,87.7,87.83,349780.0,62.667,62.8166,62.4817,62.5744,349780.0
2016-02-11 15:50:00,87.85,88.0,87.3,87.37,602200.0,62.5886,62.6955,62.1968,62.2466,602200.0
2016-02-12 09:30:00,88.66,88.66,87.16,87.23,555121.0,63.1657,63.1657,62.097,62.1469,555121.0
2016-02-12 09:40:00,87.21,87.57,87.1,87.11,339391.0,62.1326,62.3891,62.0543,62.0614,339391.0
2016-02-12 09:50:00,87.12,87.16,86.68,86.71,311449.0,62.0685,62.097,61.755,61.7764,311449.0
2016-02-12 10:00:00,86.71,87.13,86.69,87.11,268819.0,61.7764,62.0756,61.7622,62.0614,268819.0
2016-02-12 10:10:00,87.11,88.07,87.11,88.04,391906.0,62.0614,62.7453,62.0614,62.724,391906.0
2016-02-12 10:20:00,88.03,88.38,87.99,88.17,289518.0,62.7168,62.9662,62.6883,62.8166,289518.0
2016-02-12 10:30:00,88.17,88.32,88.11,88.28,244143.0,62.8166,62.9235,62.7738,62.895,244143.0
2016-02-12 10:40:00,88.27,88.49,88.03,88.13,206759.0,62.8878,63.0446,62.7168,62.7881,206759.0
2016-02-12 10:50:00,88.14,88.34,88.05,88.33,206480.0,62.7952,62.9377,62.7311,62.9306,206480.0
2016-02-12 11:00:00,88.33,88.75,88.33,88.74,237226.0,62.9306,63.2298,62.9306,63.2227,237226.0
2016-02-12 11:10:00,88.74,89.09,88.7,88.96,361192.0,63.2227,63.472,63.1942,63.3794,361192.0
2016-02-12 11:20:00,88.96,89.23,88.84,89.19,254179.0,63.3794,63.5718,63.2939,63.5433,254179.0
2016-02-12 11:30:00,89.19,89.22,88.78,88.91,203036.0,63.5433,63.5647,63.2512,63.3438,203036.0
2016-02-12 11:40:00,88.91,89.07,88.85,88.94,120222.0,63.3438,63.4578,63.3011,63.3652,120222.0
2016-02-12 11:50:00,88.94,89.08,88.72,88.9,147817.0,63.3652,63.4649,63.2084,63.3367,147817.0
2016-02-12 12:00:00,88.89,89.24,88.87,89.2,224689.0,63.3295,63.5789,63.3153,63.5504,224689.0
2016-02-12 12:10:00,89.2,89.58,89.19,89.58,268273.0,63.5504,63.8211,63.5433,63.8211,268273.0
2016-02-12 12:20:00,89.59,89.75,89.4,89.5,250550.0,63.8283,63.9423,63.6929,63.7641,250550.0
2016-02-12 12:30:00,89.51,89.54,89.23,89.45,121786.0,63.7713,63.7926,63.5718,63.7285,121786.0
2016-02-12 12:40:00,89.44,89.58,89.38,89.5,127823.0,63.7214,63.8211,63.6786,63.7641,127823.0
2016-02-12 12:50:00,89.51,89.74,89.48,89.61,147483.0,63.7713,63.9351,63.7499,63.8425,147483.0
2016-02-12 13:00:00,89.61,89.62,89.0,89.13,231988.0,63.8425,63.8496,63.4079,63.5005,231988.0
2016-02-12 13:10:00,89.13,89.19,89.02,89.05,142269.0,63.5005,63.5433,63.4222,63.4435,142269.0
2016-02-12 13:20:00,89.06,89.2,89.02,89.16,158921.0,63.4507,63.5504,63.4222,63.5219,158921.0
2016-02-12 13:30:00,89.15,89.39,89.07,89.25,150428.0,63.5148,63.6858,63.4578,63.586,150428.0
2016-02-12 13:40:00,89.27,89.44,89.17,89.33,126324.0,63.6003,63.7214,63.529,63.643,126324.0
2016-02-12 13:50:00,89.34,89.53,89.32,89.49,211424.0,63.6502,63.7855,63.6359,63.757,211424.0
2016-02-12 14:00:00,89.48,89.58,89.31,89.57,154148.0,63.7499,63.8211,63.6288,63.814,154148.0
2016-02-12 14:10:00,89.56,89.77,89.53,89.67,187106.0,63.8069,63.9565,63.7855,63.8853,187106.0
2016-02-12 14:20:00,89.66,89.7,89.57,89.65,166781.0,63.8781,63.9066,63.814,63.871,166781.0
2016-02-12 14:30:00,89.65,89.67,89.56,89.6,215399.0,63.871,63.8853,63.8069,63.8354,215399.0
2016-02-12 14:40:00,89.61,89.81,89.59,89.64,202320.0,63.8425,63.985,63.8283,63.8639,202320.0
2016-02-12 14:50:00,89.64,89.67,89.42,89.54,219524.0,63.8639,63.8853,63.7071,63.7926,219524.0
2016-02-12 15:00:00,89.54,89.57,89.34,89.53,220051.0,63.7926,63.814,63.6502,63.7855,220051.0
2016-02-12 15:10:00,89.53,89.84,89.52,89.81,209244.0,63.7855,64.0064,63.7784,63.985,209244.0
2016-02-12 15:20:00,89.81,89.88,89.55,89.7,229658.0,63.985,64.0349,63.7998,63.9066,229658.0
2016-02-12 15:30:00,89.69,89.69,89.27,89.28,271437.0,63.8995,63.8995,63.6003,63.6074,271437.0
2016-02-12 15:40:00,89.28,89.68,89.21,89.51,442744.0,63.6074,63.8924,63.5575,63.7713,442744.0
2016-02-12 15:50:00,89.53,89.63,89.3,89.44,614011.0,63.7855,63.8568,63.6217,63.7214,614011.0
2016-02-16 09:30:00,90.72,90.97,89.89,90.41,639661.0,64.6333,64.8114,64.042,64.4125,639661.0
2016-02-16 09:40:00,90.41,91.08,90.27,91.04,623092.0,64.4125,64.8898,64.3127,64.8613,623092.0
2016-02-16 09:50:00,91.03,91.09,90.57,90.79,373173.0,64.8542,64.8969,64.5265,64.6832,373173.0
2016-02-16 10:00:00,90.78,90.88,90.5,90.64,413150.0,64.6761,64.7473,64.4766,64.5763,413150.0
2016-02-16 10:10:00,90.63,91.28,90.61,91.2,386891.0,64.5692,65.0323,64.555,64.9753,386891.0
2016-02-16 10:20:00,91.2,91.27,90.93,91.2,230188.0,64.9753,65.0252,64.7829,64.9753,230188.0
2016-02-16 10:30:00,91.2,91.21,90.77,91.03,242595.0,64.9753,64.9824,64.669,64.8542,242595.0
2016-02-16 10:40:00,91.03,91.26,90.95,91.1,259201.0,64.8542,65.0181,64.7972,64.9041,259201.0
2016-02-16 10:50:00,91.11,91.21,90.88,91.18,210669.0,64.9112,64.9824,64.7473,64.9611,210669.0
2016-02-16 11:00:00,91.16,91.23,90.77,90.87,259420.0,64.9468,64.9967,64.669,64.7402,259420.0
2016-02-16 11:10:00,90.88,91.08,90.72,90.91,313450.0,64.7473,64.8898,64.6333,64.7687,313450.0
2016-02-16 11:20:00,90.89,90.98,90.51,90.51,357451.0,64.7544,64.8186,64.4837,64.4837,357451.0
2016-02-16 11:30:00,90.53,90.6,90.27,90.39,378288.0,64.498,64.5478,64.3127,64.3982,378288.0
2016-02-16 11:40:00,90.4,90.44,90.25,90.41,225589.0,64.4053,64.4338,64.2985,64.4125,225589.0
2016-02-16 11:50:00,90.42,90.65,90.34,90.59,209699.0,64.4196,64.5835,64.3626,64.5407,209699.0
2016-02-16 12:00:00,90.61,90.8,90.54,90.6,193160.0,64.555,64.6903,64.5051,64.5478,193160.0
2016-02-16 12:10:00,90.6,90.86,90.54,90.84,174327.0,64.5478,64.7331,64.5051,64.7188,174327.0
2016-02-16 12:20:00,90.84,90.99,90.75,90.77,179933.0,64.7188,64.8257,64.6547,64.669,179933.0
2016-02-16 12:30:00,90.79,90.92,90.74,90.79,130553.0,64.6832,64.7758,64.6476,64.6832,130553.0
2016-02-16 12:40:00,90.79,90.82,90.65,90.77,127583.0,64.6832,64.7046,64.5835,64.669,127583.0
2016-02-16 12:50:00,90.77,90.98,90.71,90.94,110272.0,64.669,64.8186,64.6262,64.7901,110272.0
2016-02-16 13:00:00,90.96,91.17,90.89,91.17,120349.0,64.8043,64.9539,64.7544,64.9539,120349.0
2016-02-16 13:10:00,91.17,91.24,91.04,91.08,128293.0,64.9539,65.0038,64.8613,64.8898,128293.0
2016-02-16 13:20:00,91.07,91.07,90.77,90.78,163625.0,64.8827,64.8827,64.669,64.6761,163625.0
2016-02-16 13:30:00,90.79,90.89,90.67,90.67,117612.0,64.6832,64.7544,64.5977,64.5977,117612.0
2016-02-16 13:40:00,90.68,90.73,90.61,90.66,102184.0,64.6048,64.6405,64.555,64.5906,102184.0
2016-02-16 13:50:00,90.67,90.83,90.64,90.65,112842.0,64.5977,64.7117,64.5763,64.5835,112842.0
2016-02-16 14:00:00,90.67,90.86,90.63,90.82,122097.0,64.5977,64.7331,64.5692,64.7046,122097.0
2016-02-16 14:10:00,90.83,91.04,90.83,90.91,159768.0,64.7117,64.8613,64.7117,64.7687,159768.0
2016-02-16 14:20:00,90.92,91.04,90.86,90.93,125701.0,64.7758,64.8613,64.7331,64.7829,125701.0
2016-02-16 14:30:00,90.94,90.95,90.73,90.82,125740.0,64.7901,64.7972,64.6405,64.7046,125740.0
2016-02-16 14:40:00,90.85,90.91,90.73,90.84,132095.0,64.7259,64.7687,64.6405,64.7188,132095.0
2016-02-16 14:50:00,90.85,90.9,90.73,90.87,128585.0,64.7259,64.7616,64.6405,64.7402,128585.0
2016-02-16 15:00:00,90.87,90.89,90.71,90.71,172647.0,64.7402,64.7544,64.6262,64.6262,172647.0
2016-02-16 15:10:00,90.72,90.89,90.57,90.85,178671.0,64.6333,64.7544,64.5265,64.7259,178671.0
2016-02-16 15:20:00,90.85,90.9,90.74,90.82,181333.0,64.7259,64.7616,64.6476,64.7046,181333.0
2016-02-16 15:30:00,90.83,91.0,90.8,90.98,198659.0,64.7117,64.8328,64.6903,64.8186,198659.0
2016-02-16 15:40:00,90.99,91.19,90.75,90.75,314431.0,64.8257,64.9682,64.6547,64.6547,314431.0
2016-02-16 15:50:00,90.76,91.17,90.76,91.15,647757.0,64.6618,64.9539,64.6618,64.9397,647757.0
2016-02-17 09:30:00,91.09,91.5,90.89,91.01,809710.0,64.8969,65.189,64.7544,64.8399,809710.0
2016-02-17 09:40:00,91.01,91.12,90.32,90.77,452151.0,64.8399,64.9183,64.3484,64.669,452151.0
2016-02-17 09:50:00,90.78,90.79,90.18,90.49,415780.0,64.6761,64.6832,64.2486,64.4695,415780.0
2016-02-17 10:00:00,90.49,90.49,89.98,90.03,480180.0,64.4695,64.4695,64.1061,64.1417,480180.0
2016-02-17 10:10:00,90.05,90.61,89.99,90.47,387766.0,64.156,64.555,64.1132,64.4552,387766.0
2016-02-17 10:20:00,90.48,90.61,90.26,90.43,366801.0,64.4623,64.555,64.3056,64.4267,366801.0
2016-02-17 10:30:00,90.43,90.53,90.2,90.2,380778.0,64.4267,64.498,64.2629,64.2629,380778.0
2016-02-17 10:40:00,90.21,90.23,89.97,90.0,683039.0,64.27,64.2842,64.099,64.1204,683039.0
2016-02-17 10:50:00,89.99,90.13,89.9,89.98,576269.0,64.1132,64.213,64.0491,64.1061,576269.0
2016-02-17 11:00:00,89.98,90.08,89.72,89.77,616970.0,64.1061,64.1774,63.9209,63.9565,616970.0
2016-02-17 11:10:00,89.77,89.88,89.73,89.75,302966.0,63.9565,64.0349,63.928,63.9423,302966.0
2016-02-17 11:20:00,89.76,89.95,89.73,89.89,301665.0,63.9494,64.0847,63.928,64.042,301665.0
2016-02-17 11:30:00,89.89,90.0,89.77,89.88,463858.0,64.042,64.1204,63.9565,64.0349,463858.0
2016-02-17 11:40:00,89.87,89.9,89.62,89.71,308228.0,64.0277,64.0491,63.8496,63.9138,308228.0
2016-02-17 11:50:00,89.72,89.74,89.34,89.53,327654.0,63.9209,63.9351,63.6502,63.7855,327654.0
2016-02-17 12:00:00,89.53,89.56,89.33,89.33,393621.0,63.7855,63.8069,63.643,63.643,393621.0
2016-02-17 12:10:00,89.33,89.34,89.05,89.27,670213.0,63.643,63.6502,63.4435,63.6003,670213.0
2016-02-17 12:20:00,89.27,89.41,89.2,89.34,989354.0,63.6003,63.7,63.5504,63.6502,989354.0
2016-02-17 12:30:00,89.34,89.48,89.22,89.24,535014.0,63.6502,63.7499,63.5647,63.5789,535014.0
2016-02-17 12:40:00,89.26,89.4,89.2,89.34,271695.0,63.5932,63.6929,63.5504,63.6502,271695.0
2016-02-17 12:50:00,89.34,89.36,89.07,89.23,350270.0,63.6502,63.6644,63.4578,63.5718,350270.0
2016-02-17 13:00:00,89.23,89.43,89.16,89.21,322333.0,63.5718,63.7143,63.5219,63.5575,322333.0
2016-02-17 13:10:00,89.23,89.29,89.13,89.24,267879.0,63.5718,63.6145,63.5005,63.5789,267879.0
2016-02-17 13:20:00,89.25,89.35,89.07,89.24,478345.0,63.586,63.6573,63.4578,63.5789,478345.0
2016-02-17 13:30:00,89.25,89.3,89.19,89.2,209387.0,63.586,63.6217,63.5433,63.5504,209387.0
2016-02-17 13:40:00,89.19,89.19,88.93,88.96,336566.0,63.5433,63.5433,63.358,63.3794,336566.0
2016-02-17 13:50:00,88.95,89.06,88.94,89.03,241968.0,63.3723,63.4507,63.3652,63.4293,241968.0
2016-02-17 14:00:00,89.03,89.22,88.98,89.2,343157.0,63.4293,63.5647,63.3937,63.5504,343157.0
2016-02-17 14:10:00,89.21,89.33,89.07,89.29,369285.0,63.5575,63.643,63.4578,63.6145,369285.0
2016-02-17 14:20:00,89.28,89.66,89.0,89.57,1614666.0,63.6074,63.8781,63.4079,63.814,1614666.0
2016-02-17 14:30:00,89.57,89.57,89.33,89.36,460109.0,63.814,63.814,63.643,63.6644,460109.0
2016-02-17 14:40:00,89.36,89.64,89.31,89.56,419828.0,63.6644,63.8639,63.6288,63.8069,419828.0
2016-02-17 14:50:00,89.57,89.58,89.37,89.5,199665.0,63.814,63.8211,63.6715,63.7641,199665.0
2016-02-17 15:00:00,89.51,89.58,89.37,89.47,260205.0,63.7713,63.8211,63.6715,63.7428,260205.0
2016-02-17 15:10:00,89.47,89.47,89.3,89.34,388446.0,63.7428,63.7428,63.6217,63.6502,388446.0
2016-02-17 15:20:00,89.34,89.36,88.98,88.99,625280.0,63.6502,63.6644,63.3937,63.4008,625280.0
2016-02-17 15:30:00,89.0,89.01,88.66,88.73,788485.0,63.4079,63.415,63.1657,63.2156,788485.0
2016-02-17 15:40:00,88.73,89.07,88.72,88.92,637280.0,63.2156,63.4578,63.2084,63.3509,637280.0
2016-02-17 15:50:00,88.93,89.4,88.92,89.36,1548955.0,63.358,63.6929,63.3509,63.6644,1548955.0
2016-02-18 09:30:00,89.6,89.99,89.6,89.78,608874.0,63.8354,64.1132,63.8354,63.9636,608874.0
2016-02-18 09:40:00,89.78,89.88,89.44,89.6,415207.0,63.9636,64.0349,63.7214,63.8354,415207.0
2016-02-18 09:50:00,89.61,90.41,89.57,90.32,476244.0,63.8425,64.4125,63.814,64.3484,476244.0
2016-02-18 10:00:00,90.33,90.46,90.07,90.22,361350.0,64.3555,64.4481,64.1702,64.2771,361350.0
2016-02-18 10:10:00,90.23,90.63,90.22,90.49,396798.0,64.2842,64.5692,64.2771,64.4695,396798.0
2016-02-18 10:20:00,90.5,90.95,90.44,90.95,297760.0,64.4766,64.7972,64.4338,64.7972,297760.0
2016-02-18 10:30:00,90.93,90.95,90.6,90.69,247170.0,64.7829,64.7972,64.5478,64.612,247170.0
2016-02-18 10:40:00,90.68,90.69,90.26,90.28,220920.0,64.6048,64.612,64.3056,64.3199,220920.0
2016-02-18 10:50:00,90.28,90.55,90.17,90.46,177495.0,64.3199,64.5122,64.2415,64.4481,177495.0
2016-02-18 11:00:00,90.46,90.53,90.0,90.07,273250.0,64.4481,64.498,64.1204,64.1702,273250.0
2016-02-18 11:10:00,90.08,90.4,90.06,90.19,162817.0,64.1774,64.4053,64.1631,64.2557,162817.0
2016-02-18 11:20:00,90.17,90.2,89.8,90.05,261034.0,64.2415,64.2629,63.9779,64.156,261034.0
2016-02-18 11:30:00,90.07,90.08,89.66,89.9,279229.0,64.1702,64.1774,63.8781,64.0491,279229.0
2016-02-18 11:40:00,89.89,89.99,89.54,89.66,223828.0,64.042,64.1132,63.7926,63.8781,223828.0
2016-02-18 11:50:00,89.67,90.04,89.64,90.01,211213.0,63.8853,64.1489,63.8639,64.1275,211213.0
2016-02-18 12:00:00,90.01,90.04,89.61,89.64,227255.0,64.1275,64.1489,63.8425,63.8639,227255.0
2016-02-18 12:10:00,89.65,89.73,89.47,89.59,170436.0,63.871,63.928,63.7428,63.8283,170436.0
2016-02-18 12:20:00,89.57,89.72,89.52,89.64,159061.0,63.814,63.9209,63.7784,63.8639,159061.0
2016-02-18 12:30:00,89.64,89.71,89.51,89.54,142714.0,63.8639,63.9138,63.7713,63.7926,142714.0
2016-02-18 12:40:00,89.54,89.59,89.41,89.48,206703.0,63.7926,63.8283,63.7,63.7499,206703.0
2016-02-18 12:50:00,89.48,89.54,89.11,89.33,251537.0,63.7499,63.7926,63.4863,63.643,251537.0
2016-02-18 13:00:00,89.32,89.42,89.26,89.34,202273.0,63.6359,63.7071,63.5932,63.6502,202273.0
2016-02-18 13:10:00,89.34,89.45,89.3,89.43,126914.0,63.6502,63.7285,63.6217,63.7143,126914.0
2016-02-18 13:20:00,89.44,89.46,89.36,89.43,136833.0,63.7214,63.7356,63.6644,63.7143,136833.0
2016-02-18 13:30:00,89.43,89.47,89.26,89.27,133846.0,63.7143,63.7428,63.5932,63.6003,133846.0
2016-02-18 13:40:00,89.27,89.43,89.2,89.23,128546.0,63.6003,63.7143,63.5504,63.5718,128546.0
2016-02-18 13:50:00,89.24,89.25,88.93,89.03,198149.0,63.5789,63.586,63.358,63.4293,198149.0
2016-02-18 14:00:00,89.04,89.32,89.04,89.21,138252.0,63.4364,63.6359,63.4364,63.5575,138252.0
2016-02-18 14:10:00,89.21,89.37,89.12,89.35,127932.0,63.5575,63.6715,63.4934,63.6573,127932.0
2016-02-18 14:20:00,89.36,89.61,89.35,89.6,125313.0,63.6644,63.8425,63.6573,63.8354,125313.0
2016-02-18 14:30:00,89.6,89.84,89.6,89.75,151528.0,63.8354,64.0064,63.8354,63.9423,151528.0
2016-02-18 14:40:00,89.75,89.84,89.62,89.63,115311.0,63.9423,64.0064,63.8496,63.8568,115311.0
2016-02-18 14:50:00,89.63,89.84,89.62,89.71,134176.0,63.8568,64.0064,63.8496,63.9138,134176.0
2016-02-18 15:00:00,89.72,89.8,89.56,89.58,157219.0,63.9209,63.9779,63.8069,63.8211,157219.0
2016-02-18 15:10:00,89.58,89.6,89.42,89.54,181087.0,63.8211,63.8354,63.7071,63.7926,181087.0
2016-02-18 15:20:00,89.56,89.56,89.35,89.48,169169.0,63.8069,63.8069,63.6573,63.7499,169169.0
2016-02-18 15:30:00,89.47,89.55,89.31,89.54,302700.0,63.7428,63.7998,63.6288,63.7926,302700.0
2016-02-18 15:40:00,89.53,89.53,89.2,89.21,236807.0,63.7855,63.7855,63.5504,63.5575,236807.0
2016-02-18 15:50:00,89.2,89.3,88.98,89.03,559561.0,63.5504,63.6217,63.3937,63.4293,559561.0
2016-02-19 09:30:00,88.2,88.98,88.08,88.34,848184.0,62.838,63.3937,62.7525,62.9377,848184.0
2016-02-19 09:40:00,88.34,88.44,88.03,88.12,356910.0,62.9377,63.0089,62.7168,62.781,356910.0
2016-02-19 09:50:00,88.13,88.52,88.1,88.26,296528.0,62.7881,63.0659,62.7667,62.8807,296528.0
2016-02-19 10:00:00,88.24,88.26,87.92,88.12,306891.0,62.8665,62.8807,62.6385,62.781,306891.0
2016-02-19 10:10:00,88.09,88.44,88.05,88.34,271920.0,62.7596,63.0089,62.7311,62.9377,271920.0
2016-02-19 10:20:00,88.35,88.4,88.13,88.29,265625.0,62.9448,62.9804,62.7881,62.9021,265625.0
2016-02-19 10:30:00,88.28,88.39,88.08,88.1,250389.0,62.895,62.9733,62.7525,62.7667,250389.0
2016-02-19 10:40:00,88.08,88.18,87.95,88.11,284036.0,62.7525,62.8237,62.6598,62.7738,284036.0
2016-02-19 10:50:00,88.09,88.15,87.96,88.0,274567.0,62.7596,62.8023,62.667,62.6955,274567.0
2016-02-19 11:00:00,87.98,87.99,87.67,87.86,376797.0,62.6812,62.6883,62.4604,62.5957,376797.0
2016-02-19 11:10:00,87.87,87.99,87.77,87.91,257297.0,62.6029,62.6883,62.5316,62.6313,257297.0
2016-02-19 11:20:00,87.9,88.14,87.77,88.02,306225.0,62.6242,62.7952,62.5316,62.7097,306225.0
2016-02-19 11:30:00,88.01,88.31,87.95,88.07,257690.0,62.7026,62.9163,62.6598,62.7453,257690.0
2016-02-19 11:40:00,88.08,88.23,88.07,88.15,176094.0,62.7525,62.8593,62.7453,62.8023,176094.0
2016-02-19 11:50:00,88.16,88.22,87.97,87.99,209173.0,62.8095,62.8522,62.6741,62.6883,209173.0
2016-02-19 12:00:00,87.99,88.09,87.96,88.06,164585.0,62.6883,62.7596,62.667,62.7382,164585.0
2016-02-19 12:10:00,88.06,88.2,87.98,88.11,142182.0,62.7382,62.838,62.6812,62.7738,142182.0
2016-02-19 12:20:00,88.12,88.18,87.99,88.0,136276.0,62.781,62.8237,62.6883,62.6955,136276.0
2016-02-19 12:30:00,88.0,88.04,87.95,87.98,144318.0,62.6955,62.724,62.6598,62.6812,144318.0
2016-02-19 12:40:00,87.99,88.14,87.97,87.98,157924.0,62.6883,62.7952,62.6741,62.6812,157924.0
2016-02-19 12:50:00,87.97,87.99,87.76,87.84,208926.0,62.6741,62.6883,62.5245,62.5815,208926.0
2016-02-19 13:00:00,87.82,88.0,87.76,87.78,164831.0,62.5672,62.6955,62.5245,62.5387,164831.0
2016-02-19 13:10:00,87.77,87.78,87.67,87.68,209935.0,62.5316,62.5387,62.4604,62.4675,209935.0
2016-02-19 13:20:00,87.68,87.79,87.62,87.74,144597.0,62.4675,62.5459,62.4247,62.5102,144597.0
2016-02-19 13:30:00,87.74,87.77,87.57,87.58,157873.0,62.5102,62.5316,62.3891,62.3962,157873.0
2016-02-19 13:40:00,87.59,87.63,87.36,87.47,258829.0,62.4034,62.4319,62.2395,62.3179,258829.0
2016-02-19 13:50:00,87.48,87.48,87.28,87.32,219168.0,62.325,62.325,62.1825,62.211,219168.0
2016-02-19 14:00:00,87.32,87.73,87.3,87.69,261768.0,62.211,62.5031,62.1968,62.4746,261768.0
2016-02-19 14:10:00,87.71,87.76,87.66,87.69,177442.0,62.4889,62.5245,62.4532,62.4746,177442.0
2016-02-19 14:20:00,87.71,87.8,87.59,87.6,208097.0,62.4889,62.553,62.4034,62.4105,208097.0
2016-02-19 14:30:00,87.6,87.61,87.25,87.37,227289.0,62.4105,62.4176,62.1611,62.2466,227289.0
2016-02-19 14:40:00,87.37,87.51,87.3,87.31,310784.0,62.2466,62.3464,62.1968,62.2039,310784.0
2016-02-19 14:50:00,87.31,87.31,87.13,87.15,293862.0,62.2039,62.2039,62.0756,62.0899,293862.0
2016-02-19 15:00:00,87.15,87.44,87.12,87.41,319700.0,62.0899,62.2965,62.0685,62.2751,319700.0
2016-02-19 15:10:00,87.41,87.45,87.35,87.36,270113.0,62.2751,62.3036,62.2324,62.2395,270113.0
2016-02-19 15:20:00,87.36,87.56,87.3,87.56,363257.0,62.2395,62.382,62.1968,62.382,363257.0
2016-02-19 15:30:00,87.56,87.58,87.41,87.43,489931.0,62.382,62.3962,62.2751,62.2894,489931.0
2016-02-19 15:40:00,87.42,87.47,87.4,87.42,537694.0,62.2822,62.3179,62.268,62.2822,537694.0
2016-02-19 15:50:00,87.44,87.51,87.37,87.44,723132.0,62.2965,62.3464,62.2466,62.2965,723132.0
2016-02-22 09:30:00,88.35,88.69,88.05,88.61,473259.0,62.9448,63.1871,62.7311,63.1301,473259.0
2016-02-22 09:40:00,88.64,89.02,88.47,89.0,335472.0,63.1514,63.4222,63.0303,63.4079,335472.0
2016-02-22 09:50:00,89.0,89.18,88.73,89.15,248841.0,63.4079,63.5362,63.2156,63.5148,248841.0
2016-02-22 10:00:00,89.15,89.18,88.75,88.79,281862.0,63.5148,63.5362,63.2298,63.2583,281862.0
2016-02-22 10:10:00,88.79,88.94,88.59,88.91,221745.0,63.2583,63.3652,63.1158,63.3438,221745.0
2016-02-22 10:20:00,88.93,89.1,88.88,88.99,232900.0,63.358,63.4792,63.3224,63.4008,232900.0
2016-02-22 10:30:00,88.99,89.17,88.9,88.95,221376.0,63.4008,63.529,63.3367,63.3723,221376.0
2016-02-22 10:40:00,88.95,89.11,88.8,89.0,158473.0,63.3723,63.4863,63.2654,63.4079,158473.0
2016-02-22 10:50:00,88.99,89.07,88.82,88.94,219173.0,63.4008,63.4578,63.2797,63.3652,219173.0
2016-02-22 11:00:00,88.94,88.96,88.78,88.83,188839.0,63.3652,63.3794,63.2512,63.2868,188839.0
2016-02-22 11:10:00,88.83,89.02,88.82,88.95,175602.0,63.2868,63.4222,63.2797,63.3723,175602.0
2016-02-22 11:20:00,88.95,89.01,88.86,88.96,164747.0,63.3723,63.415,63.3082,63.3794,164747.0
2016-02-22 11:30:00,88.97,89.04,88.86,89.0,198246.0,63.3865,63.4364,63.3082,63.4079,198246.0
2016-02-22 11:40:00,89.0,89.02,88.85,88.88,129061.0,63.4079,63.4222,63.3011,63.3224,129061.0
2016-02-22 11:50:00,88.88,89.01,88.87,88.99,156603.0,63.3224,63.415,63.3153,63.4008,156603.0
2016-02-22 12:00:00,88.98,89.04,88.95,88.97,173906.0,63.3937,63.4364,63.3723,63.3865,173906.0
2016-02-22 12:10:00,88.98,89.04,88.95,89.0,213794.0,63.3937,63.4364,63.3723,63.4079,213794.0
2016-02-22 12:20:00,89.0,89.02,88.85,88.89,145986.0,63.4079,63.4222,63.3011,63.3295,145986.0
2016-02-22 12:30:00,88.9,89.08,88.9,89.0,188842.0,63.3367,63.4649,63.3367,63.4079,188842.0
2016-02-22 12:40:00,89.0,89.03,88.95,88.96,90379.0,63.4079,63.4293,63.3723,63.3794,90379.0
2016-02-22 12:50:00,88.96,89.04,88.94,88.96,125491.0,63.3794,63.4364,63.3652,63.3794,125491.0
2016-02-22 13:00:00,88.96,89.03,88.95,89.0,155399.0,63.3794,63.4293,63.3723,63.4079,155399.0
2016-02-22 13:10:00,89.01,89.04,88.89,88.89,150642.0,63.415,63.4364,63.3295,63.3295,150642.0
2016-02-22 13:20:00,88.89,89.04,88.88,89.02,76430.0,63.3295,63.4364,63.3224,63.4222,76430.0
2016-02-22 13:30:00,89.03,89.35,89.01,89.34,142229.0,63.4293,63.6573,63.415,63.6502,142229.0
2016-02-22 13:40:00,89.35,89.44,89.31,89.37,146738.0,63.6573,63.7214,63.6288,63.6715,146738.0
2016-02-22 13:50:00,89.38,89.47,89.34,89.44,122722.0,63.6786,63.7428,63.6502,63.7214,122722.0
2016-02-22 14:00:00,89.42,89.44,88.93,88.97,227081.0,63.7071,63.7214,63.358,63.3865,227081.0
2016-02-22 14:10:00,88.97,89.02,88.87,88.91,130771.0,63.3865,63.4222,63.3153,63.3438,130771.0
2016-02-22 14:20:00,88.91,89.04,88.87,89.01,138612.0,63.3438,63.4364,63.3153,63.415,138612.0
2016-02-22 14:30:00,89.01,89.09,88.94,88.97,146911.0,63.415,63.472,63.3652,63.3865,146911.0
2016-02-22 14:40:00,88.97,89.09,88.94,88.96,146969.0,63.3865,63.472,63.3652,63.3794,146969.0
2016-02-22 14:50:00,88.96,89.08,88.93,89.02,248831.0,63.3794,63.4649,63.358,63.4222,248831.0
2016-02-22 15:00:00,89.01,89.05,88.82,88.94,293381.0,63.415,63.4435,63.2797,63.3652,293381.0
2016-02-22 15:10:00,88.95,89.03,88.84,88.96,250922.0,63.3723,63.4293,63.2939,63.3794,250922.0
2016-02-22 15:20:00,88.97,89.3,88.97,89.28,245612.0,63.3865,63.6217,63.3865,63.6074,245612.0
2016-02-22 15:30:00,89.28,89.34,89.17,89.27,207770.0,63.6074,63.6502,63.529,63.6003,207770.0
2016-02-22 15:40:00,89.27,89.5,89.01,89.09,291489.0,63.6003,63.7641,63.415,63.472,291489.0
2016-02-22 15:50:00,89.09,89.18,88.93,89.09,605441.0,63.472,63.5362,63.358,63.472,605441.0
2016-02-23 09:30:00,89.1,89.4,88.58,89.07,376531.0,63.4792,63.6929,63.1087,63.4578,376531.0
2016-02-23 09:40:00,89.06,89.27,88.91,88.91,258672.0,63.4507,63.6003,63.3438,63.3438,258672.0
2016-02-23 09:50:00,88.94,89.22,88.91,89.17,155380.0,63.3652,63.5647,63.3438,63.529,155380.0
2016-02-23 10:00:00,89.16,89.24,88.72,88.72,172225.0,63.5219,63.5789,63.2084,63.2084,172225.0
2016-02-23 10:10:00,88.71,88.87,88.68,88.7,199759.0,63.2013,63.3153,63.1799,63.1942,199759.0
2016-02-23 10:20:00,88.71,88.85,88.59,88.77,156566.0,63.2013,63.3011,63.1158,63.2441,156566.0
2016-02-23 10:30:00,88.79,88.91,88.47,88.47,124169.0,63.2583,63.3438,63.0303,63.0303,124169.0
2016-02-23 10:40:00,88.49,88.49,88.28,88.32,140648.0,63.0446,63.0446,62.895,62.9235,140648.0
2016-02-23 10:50:00,88.29,88.33,88.16,88.31,125218.0,62.9021,62.9306,62.8095,62.9163,125218.0
2016-02-23 11:00:00,88.31,88.32,87.98,88.0,128815.0,62.9163,62.9235,62.6812,62.6955,128815.0
2016-02-23 11:10:00,88.0,88.14,87.9,88.1,102098.0,62.6955,62.7952,62.6242,62.7667,102098.0
2016-02-23 11:20:00,88.1,88.2,88.03,88.2,111388.0,62.7667,62.838,62.7168,62.838,111388.0
2016-02-23 11:30:00,88.21,88.32,88.13,88.23,135309.0,62.8451,62.9235,62.7881,62.8593,135309.0
2016-02-23 11:40:00,88.23,88.41,88.23,88.25,131497.0,62.8593,62.9876,62.8593,62.8736,131497.0
2016-02-23 11:50:00,88.26,88.47,88.25,88.42,162620.0,62.8807,63.0303,62.8736,62.9947,162620.0
2016-02-23 12:00:00,88.41,88.48,88.33,88.44,76327.0,62.9876,63.0374,62.9306,63.0089,76327.0
2016-02-23 12:10:00,88.44,88.71,88.44,88.65,131133.0,63.0089,63.2013,63.0089,63.1586,131133.0
2016-02-23 12:20:00,88.66,88.87,88.59,88.84,172140.0,63.1657,63.3153,63.1158,63.2939,172140.0
2016-02-23 12:30:00,88.84,88.84,88.54,88.62,152731.0,63.2939,63.2939,63.0802,63.1372,152731.0
2016-02-23 12:40:00,88.63,88.85,88.6,88.8,85026.0,63.1443,63.3011,63.1229,63.2654,85026.0
2016-02-23 12:50:00,88.8,88.81,88.7,88.77,76750.0,63.2654,63.2726,63.1942,63.2441,76750.0
2016-02-23 13:00:00,88.75,88.75,88.61,88.61,90202.0,63.2298,63.2298,63.1301,63.1301,90202.0
2016-02-23 13:10:00,88.61,88.62,88.41,88.44,93663.0,63.1301,63.1372,62.9876,63.0089,93663.0
2016-02-23 13:20:00,88.43,88.53,88.38,88.52,88728.0,63.0018,63.0731,62.9662,63.0659,88728.0
2016-02-23 13:30:00,88.53,88.55,88.27,88.36,95110.0,63.0731,63.0873,62.8878,62.952,95110.0
2016-02-23 13:40:00,88.35,88.36,88.21,88.22,108558.0,62.9448,62.952,62.8451,62.8522,108558.0
2016-02-23 13:50:00,88.23,88.25,88.07,88.18,148546.0,62.8593,62.8736,62.7453,62.8237,148546.0
2016-02-23 14:00:00,88.18,88.35,88.18,88.32,175854.0,62.8237,62.9448,62.8237,62.9235,175854.0
2016-02-23 14:10:00,88.32,88.64,88.28,88.64,188494.0,62.9235,63.1514,62.895,63.1514,188494.0
2016-02-23 14:20:00,88.63,88.69,88.59,88.59,149525.0,63.1443,63.1871,63.1158,63.1158,149525.0
2016-02-23 14:30:00,88.59,88.62,88.55,88.6,125832.0,63.1158,63.1372,63.0873,63.1229,125832.0
2016-02-23 14:40:00,88.6,88.78,88.56,88.78,126530.0,63.1229,63.2512,63.0944,63.2512,126530.0
2016-02-23 14:50:00,88.79,88.81,88.66,88.71,169498.0,63.2583,63.2726,63.1657,63.2013,169498.0
2016-02-23 15:00:00,88.71,88.74,88.43,88.55,112643.0,63.2013,63.2227,63.0018,63.0873,112643.0
2016-02-23 15:10:00,88.55,88.63,88.43,88.57,215702.0,63.0873,63.1443,63.0018,63.1016,215702.0
2016-02-23 15:20:00,88.58,88.59,88.38,88.43,208792.0,63.1087,63.1158,62.9662,63.0018,208792.0
2016-02-23 15:30:00,88.42,88.8,88.42,88.78,227861.0,62.9947,63.2654,62.9947,63.2512,227861.0
2016-02-23 15:40:00,88.79,88.92,88.71,88.82,400609.0,63.2583,63.3509,63.2013,63.2797,400609.0
2016-02-23 15:50:00,88.81,88.81,88.28,88.36,621180.0,63.2726,63.2726,62.895,62.952,621180.0
2016-02-24 09:30:00,87.41,87.82,86.79,87.11,465992.0,62.2751,62.5672,61.8334,62.0614,465992.0
2016-02-24 09:40:00,87.14,87.18,86.8,87.12,324872.0,62.0828,62.1113,61.8405,62.0685,324872.0
2016-02-24 09:50:00,87.12,87.3,86.85,87.24,185518.0,62.0685,62.1968,61.8762,62.154,185518.0
2016-02-24 10:00:00,87.23,87.69,87.08,87.59,234787.0,62.1469,62.4746,62.04,62.4034,234787.0
2016-02-24 10:10:00,87.61,87.68,87.02,87.05,252249.0,62.4176,62.4675,61.9973,62.0186,252249.0
2016-02-24 10:20:00,87.06,87.21,86.92,87.18,276189.0,62.0258,62.1326,61.926,62.1113,276189.0
2016-02-24 10:30:00,87.2,87.86,87.14,87.81,211974.0,62.1255,62.5957,62.0828,62.5601,211974.0
2016-02-24 10:40:00,87.81,87.93,87.62,87.76,203580.0,62.5601,62.6456,62.4247,62.5245,203580.0
2016-02-24 10:50:00,87.76,87.92,87.59,87.89,174220.0,62.5245,62.6385,62.4034,62.6171,174220.0
2016-02-24 11:00:00,87.9,87.98,87.67,87.88,167144.0,62.6242,62.6812,62.4604,62.61,167144.0
2016-02-24 11:10:00,87.88,87.94,87.71,87.81,114874.0,62.61,62.6527,62.4889,62.5601,114874.0
2016-02-24 11:20:00,87.82,88.24,87.82,88.16,142940.0,62.5672,62.8665,62.5672,62.8095,142940.0
2016-02-24 11:30:00,88.17,88.42,88.15,88.34,138448.0,62.8166,62.9947,62.8023,62.9377,138448.0
2016-02-24 11:40:00,88.33,88.53,88.26,88.44,179046.0,62.9306,63.0731,62.8807,63.0089,179046.0
2016-02-24 11:50:00,88.45,88.82,88.44,88.68,128715.0,63.0161,63.2797,63.0089,63.1799,128715.0
2016-02-24 12:00:00,88.68,88.81,88.59,88.73,157697.0,63.1799,63.2726,63.1158,63.2156,157697.0
2016-02-24 12:10:00,88.74,88.79,88.51,88.7,106673.0,63.2227,63.2583,63.0588,63.1942,106673.0
2016-02-24 12:20:00,88.72,88.79,88.61,88.7,121672.0,63.2084,63.2583,63.1301,63.1942,121672.0
2016-02-24 12:30:00,88.7,88.84,88.33,88.37,149417.0,63.1942,63.2939,62.9306,62.9591,149417.0
2016-02-24 12:40:00,88.37,88.47,88.2,88.36,166788.0,62.9591,63.0303,62.838,62.952,166788.0
2016-02-24 12:50:00,88.35,88.5,88.27,88.29,137277.0,62.9448,63.0517,62.8878,62.9021,137277.0
2016-02-24 13:00:00,88.29,88.77,88.28,88.76,260452.0,62.9021,63.2441,62.895,63.2369,260452.0
2016-02-24 13:10:00,88.75,88.76,88.34,88.46,163539.0,63.2298,63.2369,62.9377,63.0232,163539.0
2016-02-24 13:20:00,88.49,88.73,88.49,88.6,98657.0,63.0446,63.2156,63.0446,63.1229,98657.0
2016-02-24 13:30:00,88.61,88.63,88.22,88.34,101478.0,63.1301,63.1443,62.8522,62.9377,101478.0
2016-02-24 13:40:00,88.35,88.47,88.17,88.27,91183.0,62.9448,63.0303,62.8166,62.8878,91183.0
2016-02-24 13:50:00,88.3,88.48,88.24,88.25,91386.0,62.9092,63.0374,62.8665,62.8736,91386.0
2016-02-24 14:00:00,88.25,88.69,88.17,88.69,103560.0,62.8736,63.1871,62.8166,63.1871,103560.0
2016-02-24 14:10:00,88.7,88.85,88.64,88.73,123262.0,63.1942,63.3011,63.1514,63.2156,123262.0
2016-02-24 14:20:00,88.72,89.12,88.68,88.91,210166.0,63.2084,63.4934,63.1799,63.3438,210166.0
2016-02-24 14:30:00,88.92,89.16,88.84,89.12,133822.0,63.3509,63.5219,63.2939,63.4934,133822.0
2016-02-24 14:40:00,89.14,89.36,89.14,89.28,128067.0,63.5077,63.6644,63.5077,63.6074,128067.0
2016-02-24 14:50:00,89.29,89.33,88.92,89.0,146046.0,63.6145,63.643,63.3509,63.4079,146046.0
2016-02-24 15:00:00,89.01,89.4,89.01,89.36,213017.0,63.415,63.6929,63.415,63.6644,213017.0
2016-02-24 15:10:00,89.37,89.53,89.32,89.47,157753.0,63.6715,63.7855,63.6359,63.7428,157753.0
2016-02-24 15:20:00,89.5,89.54,89.32,89.43,151068.0,63.7641,63.7926,63.6359,63.7143,151068.0
2016-02-24 15:30:00,89.42,89.51,89.33,89.4,190094.0,63.7071,63.7713,63.643,63.6929,190094.0
2016-02-24 15:40:00,89.39,89.45,89.11,89.18,176993.0,63.6858,63.7285,63.4863,63.5362,176993.0
2016-02-24 15:50:00,89.19,89.45,89.19,89.35,355879.0,63.5433,63.7285,63.5433,63.6573,355879.0
2016-02-25 09:30:00,90.0,90.49,89.77,89.96,547776.0,64.1204,64.4695,63.9565,64.0919,547776.0
2016-02-25 09:40:00,89.93,90.04,89.55,89.97,288136.0,64.0705,64.1489,63.7998,64.099,288136.0
2016-02-25 09:50:00,89.95,90.23,89.89,90.14,185094.0,64.0847,64.2842,64.042,64.2201,185094.0
2016-02-25 10:00:00,90.14,90.14,89.69,89.73,272575.0,64.2201,64.2201,63.8995,63.928,272575.0
2016-02-25 10:10:00,89.72,89.99,89.69,89.91,230686.0,63.9209,64.1132,63.8995,64.0562,230686.0
2016-02-25 10:20:00,89.92,90.13,89.8,90.1,168442.0,64.0634,64.213,63.9779,64.1916,168442.0
2016-02-25 10:30:00,90.09,90.1,89.8,90.03,189336.0,64.1845,64.1916,63.9779,64.1417,189336.0
2016-02-25 10:40:00,90.03,90.11,89.97,89.98,314729.0,64.1417,64.1987,64.099,64.1061,314729.0
2016-02-25 10:50:00,89.98,90.17,89.98,90.02,216716.0,64.1061,64.2415,64.1061,64.1346,216716.0
2016-02-25 11:00:00,90.02,90.02,89.76,89.85,247873.0,64.1346,64.1346,63.9494,64.0135,247873.0
2016-02-25 11:10:00,89.84,89.92,89.74,89.76,184626.0,64.0064,64.0634,63.9351,63.9494,184626.0
2016-02-25 11:20:00,89.76,89.96,89.75,89.88,197089.0,63.9494,64.0919,63.9423,64.0349,197089.0
2016-02-25 11:30:00,89.9,90.17,89.84,90.11,149287.0,64.0491,64.2415,64.0064,64.1987,149287.0
2016-02-25 11:40:00,90.11,90.14,89.93,90.07,112528.0,64.1987,64.2201,64.0705,64.1702,112528.0
2016-02-25 11:50:00,90.08,90.19,90.08,90.18,136213.0,64.1774,64.2557,64.1774,64.2486,136213.0
2016-02-25 12:00:00,90.18,90.25,90.16,90.24,167602.0,64.2486,64.2985,64.2344,64.2914,167602.0
2016-02-25 12:10:00,90.24,90.24,90.13,90.15,145546.0,64.2914,64.2914,64.213,64.2272,145546.0
2016-02-25 12:20:00,90.15,90.17,90.05,90.1,92446.0,64.2272,64.2415,64.156,64.1916,92446.0
2016-02-25 12:30:00,90.1,90.1,89.98,90.03,104127.0,64.1916,64.1916,64.1061,64.1417,104127.0
2016-02-25 12:40:00,90.02,90.04,89.78,89.91,118095.0,64.1346,64.1489,63.9636,64.0562,118095.0
2016-02-25 12:50:00,89.91,90.0,89.9,89.95,83232.0,64.0562,64.1204,64.0491,64.0847,83232.0
2016-02-25 13:00:00,89.95,89.98,89.8,89.84,104721.0,64.0847,64.1061,63.9779,64.0064,104721.0
2016-02-25 13:10:00,89.85,89.93,89.76,89.85,114561.0,64.0135,64.0705,63.9494,64.0135,114561.0
2016-02-25 13:20:00,89.85,89.9,89.78,89.84,96623.0,64.0135,64.0491,63.9636,64.0064,96623.0
2016-02-25 13:30:00,89.84,90.03,89.84,89.97,118341.0,64.0064,64.1417,64.0064,64.099,118341.0
2016-02-25 13:40:00,89.98,90.11,89.95,89.95,155686.0,64.1061,64.1987,64.0847,64.0847,155686.0
2016-02-25 13:50:00,89.95,90.11,89.94,90.09,108977.0,64.0847,64.1987,64.0776,64.1845,108977.0
2016-02-25 14:00:00,90.09,90.19,90.08,90.13,165601.0,64.1845,64.2557,64.1774,64.213,165601.0
2016-02-25 14:10:00,90.14,90.14,90.05,90.1,152718.0,64.2201,64.2201,64.156,64.1916,152718.0
2016-02-25 14:20:00,90.09,90.11,89.97,90.0,112735.0,64.1845,64.1987,64.099,64.1204,112735.0
2016-02-25 14:30:00,90.01,90.11,89.93,90.1,135450.0,64.1275,64.1987,64.0705,64.1916,135450.0
2016-02-25 14:40:00,90.1,90.11,90.03,90.04,152367.0,64.1916,64.1987,64.1417,64.1489,152367.0
2016-02-25 14:50:00,90.03,90.06,89.93,90.02,153700.0,64.1417,64.1631,64.0705,64.1346,153700.0
2016-02-25 15:00:00,90.03,90.21,90.01,90.18,245397.0,64.1417,64.27,64.1275,64.2486,245397.0
2016-02-25 15:10:00,90.17,90.23,90.11,90.13,211680.0,64.2415,64.2842,64.1987,64.213,211680.0
2016-02-25 15:20:00,90.12,90.13,90.0,90.09,200422.0,64.2059,64.213,64.1204,64.1845,200422.0
2016-02-25 15:30:00,90.09,90.19,89.99,90.1,226702.0,64.1845,64.2557,64.1132,64.1916,226702.0
2016-02-25 15:40:00,90.11,90.25,90.07,90.15,372884.0,64.1987,64.2985,64.1702,64.2272,372884.0
2016-02-25 15:50:00,90.15,90.24,90.0,90.16,792979.0,64.2272,64.2914,64.1204,64.2344,792979.0
2016-02-26 09:30:00,90.61,90.85,90.11,90.74,449450.0,64.555,64.7259,64.1987,64.6476,449450.0
2016-02-26 09:40:00,90.74,90.92,90.67,90.73,266488.0,64.6476,64.7758,64.5977,64.6405,266488.0
2016-02-26 09:50:00,90.72,90.73,90.45,90.45,258599.0,64.6333,64.6405,64.441,64.441,258599.0
2016-02-26 10:00:00,90.48,90.49,90.14,90.17,324721.0,64.4623,64.4695,64.2201,64.2415,324721.0
2016-02-26 10:10:00,90.17,90.21,89.94,90.19,298929.0,64.2415,64.27,64.0776,64.2557,298929.0
2016-02-26 10:20:00,90.18,90.19,90.01,90.1,230354.0,64.2486,64.2557,64.1275,64.1916,230354.0
2016-02-26 10:30:00,90.12,90.33,90.1,90.29,289924.0,64.2059,64.3555,64.1916,64.327,289924.0
2016-02-26 10:40:00,90.28,90.31,90.16,90.24,188744.0,64.3199,64.3412,64.2344,64.2914,188744.0
2016-02-26 10:50:00,90.23,90.25,90.15,90.15,145623.0,64.2842,64.2985,64.2272,64.2272,145623.0
2016-02-26 11:00:00,90.16,90.25,90.1,90.1,193790.0,64.2344,64.2985,64.1916,64.1916,193790.0
2016-02-26 11:10:00,90.09,90.21,90.0,90.13,236243.0,64.1845,64.27,64.1204,64.213,236243.0
2016-02-26 11:20:00,90.12,90.2,89.94,90.03,214609.0,64.2059,64.2629,64.0776,64.1417,214609.0
2016-02-26 11:30:00,90.03,90.17,90.0,90.07,208485.0,64.1417,64.2415,64.1204,64.1702,208485.0
2016-02-26 11:40:00,90.06,90.12,89.99,90.08,191403.0,64.1631,64.2059,64.1132,64.1774,191403.0
2016-02-26 11:50:00,90.08,90.15,89.96,89.96,161600.0,64.1774,64.2272,64.0919,64.0919,161600.0
2016-02-26 12:00:00,89.97,89.97,89.76,89.84,185698.0,64.099,64.099,63.9494,64.0064,185698.0
2016-02-26 12:10:00,89.84,89.91,89.68,89.84,161778.0,64.0064,64.0562,63.8924,64.0064,161778.0
2016-02-26 12:20:00,89.84,89.93,89.73,89.81,141094.0,64.0064,64.0705,63.928,63.985,141094.0
2016-02-26 12:30:00,89.81,89.87,89.63,89.65,152426.0,63.985,64.0277,63.8568,63.871,152426.0
2016-02-26 12:40:00,89.65,89.89,89.6,89.85,192728.0,63.871,64.042,63.8354,64.0135,192728.0
2016-02-26 12:50:00,89.85,89.97,89.76,89.85,171926.0,64.0135,64.099,63.9494,64.0135,171926.0
2016-02-26 13:00:00,89.85,89.92,89.83,89.88,162185.0,64.0135,64.0634,63.9993,64.0349,162185.0
2016-02-26 13:10:00,89.89,89.96,89.86,89.9,148740.0,64.042,64.0919,64.0206,64.0491,148740.0
2016-02-26 13:20:00,89.91,89.92,89.79,89.82,134408.0,64.0562,64.0634,63.9708,63.9921,134408.0
2016-02-26 13:30:00,89.83,89.92,89.79,89.86,118180.0,63.9993,64.0634,63.9708,64.0206,118180.0
2016-02-26 13:40:00,89.86,89.89,89.64,89.78,112145.0,64.0206,64.042,63.8639,63.9636,112145.0
2016-02-26 13:50:00,89.78,89.81,89.66,89.72,151787.0,63.9636,63.985,63.8781,63.9209,151787.0
2016-02-26 14:00:00,89.72,89.75,89.62,89.67,163629.0,63.9209,63.9423,63.8496,63.8853,163629.0
2016-02-26 14:10:00,89.66,89.66,89.38,89.38,225815.0,63.8781,63.8781,63.6786,63.6786,225815.0
2016-02-26 14:20:00,89.38,89.49,89.23,89.42,222089.0,63.6786,63.757,63.5718,63.7071,222089.0
2016-02-26 14:30:00,89.42,89.5,89.09,89.14,188842.0,63.7071,63.7641,63.472,63.5077,188842.0
2016-02-26 14:40:00,89.13,89.22,89.1,89.12,265562.0,63.5005,63.5647,63.4792,63.4934,265562.0
2016-02-26 14:50:00,89.12,89.21,89.04,89.07,224813.0,63.4934,63.5575,63.4364,63.4578,224813.0
2016-02-26 15:00:00,89.06,89.25,89.02,89.11,344710.0,63.4507,63.586,63.4222,63.4863,344710.0
2016-02-26 15:10:00,89.1,89.11,88.76,88.8,387057.0,63.4792,63.4863,63.2369,63.2654,387057.0
2016-02-26 15:20:00,88.8,88.8,88.32,88.33,516490.0,63.2654,63.2654,62.9235,62.9306,516490.0
2016-02-26 15:30:00,88.34,88.46,88.14,88.2,808211.0,62.9377,63.0232,62.7952,62.838,808211.0
2016-02-26 15:40:00,88.2,88.27,87.89,87.9,926700.0,62.838,62.8878,62.6171,62.6242,926700.0
2016-02-26 15:50:00,87.91,88.1,87.9,88.1,1686884.0,62.6313,62.7667,62.6242,62.7667,1686884.0
2016-02-29 09:30:00,87.87,88.75,87.82,88.42,446594.0,62.6029,63.2298,62.5672,62.9947,446594.0
2016-02-29 09:40:00,88.42,88.46,88.18,88.19,279993.0,62.9947,63.0232,62.8237,62.8308,279993.0
2016-02-29 09:50:00,88.19,88.29,88.15,88.18,254445.0,62.8308,62.9021,62.8023,62.8237,254445.0
2016-02-29 10:00:00,88.18,88.25,88.02,88.02,363806.0,62.8237,62.8736,62.7097,62.7097,363806.0
2016-02-29 10:10:00,88.03,88.06,87.87,87.91,349802.0,62.7168,62.7382,62.6029,62.6313,349802.0
2016-02-29 10:20:00,87.91,88.14,87.85,88.07,232794.0,62.6313,62.7952,62.5886,62.7453,232794.0
2016-02-29 10:30:00,88.07,88.14,87.97,88.11,221741.0,62.7453,62.7952,62.6741,62.7738,221741.0
2016-02-29 10:40:00,88.08,88.3,88.05,88.19,232741.0,62.7525,62.9092,62.7311,62.8308,232741.0
2016-02-29 10:50:00,88.18,88.35,88.16,88.27,248288.0,62.8237,62.9448,62.8095,62.8878,248288.0
2016-02-29 11:00:00,88.28,88.38,88.25,88.29,238131.0,62.895,62.9662,62.8736,62.9021,238131.0
2016-02-29 11:10:00,88.29,88.53,88.28,88.47,182630.0,62.9021,63.0731,62.895,63.0303,182630.0
2016-02-29 11:20:00,88.46,88.66,88.45,88.65,192041.0,63.0232,63.1657,63.0161,63.1586,192041.0
2016-02-29 11:30:00,88.64,88.78,88.61,88.78,208419.0,63.1514,63.2512,63.1301,63.2512,208419.0
2016-02-29 11:40:00,88.78,88.99,88.78,88.88,190981.0,63.2512,63.4008,63.2512,63.3224,190981.0
2016-02-29 11:50:00,88.87,88.88,88.69,88.79,141560.0,63.3153,63.3224,63.1871,63.2583,141560.0
2016-02-29 12:00:00,88.79,88.81,88.74,88.77,171811.0,63.2583,63.2726,63.2227,63.2441,171811.0
2016-02-29 12:10:00,88.77,89.14,88.76,89.13,208768.0,63.2441,63.5077,63.2369,63.5005,208768.0
2016-02-29 12:20:00,89.13,89.14,88.75,88.8,394856.0,63.5005,63.5077,63.2298,63.2654,394856.0
2016-02-29 12:30:00,88.8,88.89,88.74,88.8,163882.0,63.2654,63.3295,63.2227,63.2654,163882.0
2016-02-29 12:40:00,88.81,88.83,88.71,88.71,116866.0,63.2726,63.2868,63.2013,63.2013,116866.0
2016-02-29 12:50:00,88.72,88.82,88.71,88.75,108034.0,63.2084,63.2797,63.2013,63.2298,108034.0
2016-02-29 13:00:00,88.75,88.77,88.34,88.35,185664.0,63.2298,63.2441,62.9377,62.9448,185664.0
2016-02-29 13:10:00,88.34,88.4,88.17,88.26,179617.0,62.9377,62.9804,62.8166,62.8807,179617.0
2016-02-29 13:20:00,88.26,88.26,87.88,87.88,195832.0,62.8807,62.8807,62.61,62.61,195832.0
2016-02-29 13:30:00,87.88,88.01,87.86,87.92,163262.0,62.61,62.7026,62.5957,62.6385,163262.0
2016-02-29 13:40:00,87.92,87.97,87.77,87.97,238450.0,62.6385,62.6741,62.5316,62.6741,238450.0
2016-02-29 13:50:00,87.96,87.98,87.89,87.95,165186.0,62.667,62.6812,62.6171,62.6598,165186.0
2016-02-29 14:00:00,87.95,88.12,87.85,88.05,224118.0,62.6598,62.781,62.5886,62.7311,224118.0
2016-02-29 14:10:00,88.04,88.05,87.89,87.9,133281.0,62.724,62.7311,62.6171,62.6242,133281.0
2016-02-29 14:20:00,87.9,87.9,87.6,87.76,222609.0,62.6242,62.6242,62.4105,62.5245,222609.0
2016-02-29 14:30:00,87.75,87.94,87.7,87.84,184004.0,62.5174,62.6527,62.4817,62.5815,184004.0
2016-02-29 14:40:00,87.85,87.85,87.53,87.67,178084.0,62.5886,62.5886,62.3606,62.4604,178084.0
2016-02-29 14:50:00,87.68,87.77,87.6,87.7,210345.0,62.4675,62.5316,62.4105,62.4817,210345.0
2016-02-29 15:00:00,87.7,87.73,87.5,87.56,250771.0,62.4817,62.5031,62.3392,62.382,250771.0
2016-02-29 15:10:00,87.56,87.59,87.48,87.51,284011.0,62.382,62.4034,62.325,62.3464,284011.0
2016-02-29 15:20:00,87.51,87.76,87.48,87.73,221485.0,62.3464,62.5245,62.325,62.5031,221485.0
2016-02-29 15:30:00,87.73,87.81,87.64,87.76,271663.0,62.5031,62.5601,62.439,62.5245,271663.0
2016-02-29 15:40:00,87.77,87.86,87.68,87.8,352245.0,62.5316,62.5957,62.4675,62.553,352245.0
2016-02-29 15:50:00,87.79,87.79,87.25,87.26,909325.0,62.5459,62.5459,62.1611,62.1683,909325.0
2016-03-01 09:30:00,87.9,88.2,87.58,87.65,437736.0,62.6242,62.838,62.3962,62.4461,437736.0
2016-03-01 09:40:00,87.66,87.98,87.44,87.58,347233.0,62.4532,62.6812,62.2965,62.3962,347233.0
2016-03-01 09:50:00,87.6,87.8,87.37,87.79,251609.0,62.4105,62.553,62.2466,62.5459,251609.0
2016-03-01 10:00:00,87.79,87.82,87.61,87.77,305937.0,62.5459,62.5672,62.4176,62.5316,305937.0
2016-03-01 10:10:00,87.78,87.84,87.33,87.33,249625.0,62.5387,62.5815,62.2181,62.2181,249625.0
2016-03-01 10:20:00,87.33,87.99,87.3,87.89,309672.0,62.2181,62.6883,62.1968,62.6171,309672.0
2016-03-01 10:30:00,87.9,88.04,87.88,87.96,276813.0,62.6242,62.724,62.61,62.667,276813.0
2016-03-01 10:40:00,87.96,88.16,87.77,87.85,235857.0,62.667,62.8095,62.5316,62.5886,235857.0
2016-03-01 10:50:00,87.86,87.89,87.66,87.85,201670.0,62.5957,62.6171,62.4532,62.5886,201670.0
2016-03-01 11:00:00,87.85,88.31,87.83,88.3,178575.0,62.5886,62.9163,62.5744,62.9092,178575.0
2016-03-01 11:10:00,88.3,88.54,88.28,88.51,225610.0,62.9092,63.0802,62.895,63.0588,225610.0
2016-03-01 11:20:00,88.52,88.79,88.51,88.68,238060.0,63.0659,63.2583,63.0588,63.1799,238060.0
2016-03-01 11:30:00,88.68,88.89,88.64,88.87,176965.0,63.1799,63.3295,63.1514,63.3153,176965.0
2016-03-01 11:40:00,88.85,88.88,88.62,88.71,198275.0,63.3011,63.3224,63.1372,63.2013,198275.0
2016-03-01 11:50:00,88.7,88.77,88.61,88.7,146488.0,63.1942,63.2441,63.1301,63.1942,146488.0
2016-03-01 12:00:00,88.7,89.05,88.68,89.0,205962.0,63.1942,63.4435,63.1799,63.4079,205962.0
2016-03-01 12:10:00,89.01,89.07,88.94,89.02,118162.0,63.415,63.4578,63.3652,63.4222,118162.0
2016-03-01 12:20:00,89.02,89.14,89.01,89.12,141426.0,63.4222,63.5077,63.415,63.4934,141426.0
2016-03-01 12:30:00,89.13,89.14,89.01,89.02,125617.0,63.5005,63.5077,63.415,63.4222,125617.0
2016-03-01 12:40:00,89.04,89.07,88.94,88.94,153633.0,63.4364,63.4578,63.3652,63.3652,153633.0
2016-03-01 12:50:00,88.94,88.97,88.76,88.88,130583.0,63.3652,63.3865,63.2369,63.3224,130583.0
2016-03-01 13:00:00,88.87,88.87,88.6,88.64,131096.0,63.3153,63.3153,63.1229,63.1514,131096.0
2016-03-01 13:10:00,88.63,89.01,88.59,88.64,104749.0,63.1443,63.415,63.1158,63.1514,104749.0
2016-03-01 13:20:00,88.65,88.8,88.64,88.66,215611.0,63.1586,63.2654,63.1514,63.1657,215611.0
2016-03-01 13:30:00,88.66,88.83,88.66,88.83,137187.0,63.1657,63.2868,63.1657,63.2868,137187.0
2016-03-01 13:40:00,88.83,88.92,88.76,88.92,154505.0,63.2868,63.3509,63.2369,63.3509,154505.0
2016-03-01 13:50:00,88.91,88.94,88.68,88.73,184371.0,63.3438,63.3652,63.1799,63.2156,184371.0
2016-03-01 14:00:00,88.74,89.08,88.72,88.97,376491.0,63.2227,63.4649,63.2084,63.3865,376491.0
2016-03-01 14:10:00,88.96,89.11,88.86,89.01,237555.0,63.3794,63.4863,63.3082,63.415,237555.0
2016-03-01 14:20:00,89.01,89.11,88.86,89.0,233865.0,63.415,63.4863,63.3082,63.4079,233865.0
2016-03-01 14:30:00,89.01,89.06,88.82,88.97,271223.0,63.415,63.4507,63.2797,63.3865,271223.0
2016-03-01 14:40:00,88.97,89.01,88.83,88.89,203185.0,63.3865,63.415,63.2868,63.3295,203185.0
2016-03-01 14:50:00,88.9,89.01,88.74,88.95,274993.0,63.3367,63.415,63.2227,63.3723,274993.0
2016-03-01 15:00:00,88.96,89.15,88.91,89.14,322083.0,63.3794,63.5148,63.3438,63.5077,322083.0
2016-03-01 15:10:00,89.13,89.24,89.12,89.14,201592.0,63.5005,63.5789,63.4934,63.5077,201592.0
2016-03-01 15:20:00,89.15,89.24,89.13,89.14,202126.0,63.5148,63.5789,63.5005,63.5077,202126.0
2016-03-01 15:30:00,89.15,89.16,89.05,89.05,258921.0,63.5148,63.5219,63.4435,63.4435,258921.0
2016-03-01 15:40:00,89.06,89.21,88.96,89.09,314578.0,63.4507,63.5575,63.3794,63.472,314578.0
2016-03-01 15:50:00,89.09,89.72,89.09,89.69,867598.0,63.472,63.9209,63.472,63.8995,867598.0
2016-03-02 09:30:00,89.6,89.68,89.09,89.09,334178.0,63.8354,63.8924,63.472,63.472,334178.0
2016-03-02 09:40:00,89.08,89.36,89.05,89.09,296785.0,63.4649,63.6644,63.4435,63.472,296785.0
2016-03-02 09:50:00,89.08,89.13,88.9,88.99,311068.0,63.4649,63.5005,63.3367,63.4008,311068.0
2016-03-02 10:00:00,88.99,89.09,88.91,88.95,327453.0,63.4008,63.472,63.3438,63.3723,327453.0
2016-03-02 10:10:00,88.95,89.19,88.85,89.19,338569.0,63.3723,63.5433,63.3011,63.5433,338569.0
2016-03-02 10:20:00,89.19,89.19,89.02,89.05,280254.0,63.5433,63.5433,63.4222,63.4435,280254.0
2016-03-02 10:30:00,89.03,89.07,88.86,88.92,256739.0,63.4293,63.4578,63.3082,63.3509,256739.0
2016-03-02 10:40:00,88.93,89.1,88.77,89.03,493218.0,63.358,63.4792,63.2441,63.4293,493218.0
2016-03-02 10:50:00,89.02,89.2,88.86,89.12,202547.0,63.4222,63.5504,63.3082,63.4934,202547.0
2016-03-02 11:00:00,89.12,89.29,89.09,89.17,250832.0,63.4934,63.6145,63.472,63.529,250832.0
2016-03-02 11:10:00,89.17,89.2,88.8,88.85,184838.0,63.529,63.5504,63.2654,63.3011,184838.0
2016-03-02 11:20:00,88.84,88.93,88.75,88.78,195737.0,63.2939,63.358,63.2298,63.2512,195737.0
2016-03-02 11:30:00,88.78,88.98,88.66,88.75,178979.0,63.2512,63.3937,63.1657,63.2298,178979.0
2016-03-02 11:40:00,88.75,88.88,88.72,88.77,142427.0,63.2298,63.3224,63.2084,63.2441,142427.0
2016-03-02 11:50:00,88.77,88.79,88.44,88.51,190168.0,63.2441,63.2583,63.0089,63.0588,190168.0
2016-03-02 12:00:00,88.5,88.5,88.28,88.38,205346.0,63.0517,63.0517,62.895,62.9662,205346.0
2016-03-02 12:10:00,88.39,88.47,88.3,88.37,189886.0,62.9733,63.0303,62.9092,62.9591,189886.0
2016-03-02 12:20:00,88.36,88.4,87.98,87.99,297151.0,62.952,62.9804,62.6812,62.6883,297151.0
2016-03-02 12:30:00,88.0,88.23,87.96,88.23,321226.0,62.6955,62.8593,62.667,62.8593,321226.0
2016-03-02 12:40:00,88.22,88.43,88.22,88.31,206021.0,62.8522,63.0018,62.8522,62.9163,206021.0
2016-03-02 12:50:00,88.3,88.35,88.21,88.32,120635.0,62.9092,62.9448,62.8451,62.9235,120635.0
2016-03-02 13:00:00,88.32,88.56,88.28,88.54,142213.0,62.9235,63.0944,62.895,63.0802,142213.0
2016-03-02 13:10:00,88.54,88.64,88.5,88.56,126915.0,63.0802,63.1514,63.0517,63.0944,126915.0
2016-03-02 13:20:00,88.55,88.56,88.32,88.46,162999.0,63.0873,63.0944,62.9235,63.0232,162999.0
2016-03-02 13:30:00,88.46,88.53,88.32,88.37,125519.0,63.0232,63.0731,62.9235,62.9591,125519.0
2016-03-02 13:40:00,88.36,88.43,88.35,88.36,142027.0,62.952,63.0018,62.9448,62.952,142027.0
2016-03-02 13:50:00,88.36,88.38,88.07,88.1,160991.0,62.952,62.9662,62.7453,62.7667,160991.0
2016-03-02 14:00:00,88.08,88.3,88.08,88.12,214825.0,62.7525,62.9092,62.7525,62.781,214825.0
2016-03-02 14:10:00,88.12,88.16,88.02,88.07,209455.0,62.781,62.8095,62.7097,62.7453,209455.0
2016-03-02 14:20:00,88.08,88.34,88.0,88.26,196303.0,62.7525,62.9377,62.6955,62.8807,196303.0
2016-03-02 14:30:00,88.27,88.54,88.25,88.35,212768.0,62.8878,63.0802,62.8736,62.9448,212768.0
2016-03-02 14:40:00,88.35,88.61,88.35,88.61,159370.0,62.9448,63.1301,62.9448,63.1301,159370.0
2016-03-02 14:50:00,88.6,88.67,88.44,88.49,160749.0,63.1229,63.1728,63.0089,63.0446,160749.0
2016-03-02 15:00:00,88.49,88.53,88.35,88.38,210110.0,63.0446,63.0731,62.9448,62.9662,210110.0
2016-03-02 15:10:00,88.38,88.58,88.37,88.5,238843.0,62.9662,63.1087,62.9591,63.0517,238843.0
2016-03-02 15:20:00,88.49,88.66,88.42,88.42,213720.0,63.0446,63.1657,62.9947,62.9947,213720.0
2016-03-02 15:30:00,88.43,88.58,88.34,88.47,258940.0,63.0018,63.1087,62.9377,63.0303,258940.0
2016-03-02 15:40:00,88.46,88.6,88.42,88.58,305524.0,63.0232,63.1229,62.9947,63.1087,305524.0
2016-03-02 15:50:00,88.58,88.89,88.57,88.8,559819.0,63.1087,63.3295,63.1016,63.2654,559819.0
2016-03-03 09:30:00,89.13,89.31,88.05,88.34,450756.0,63.5005,63.6288,62.7311,62.9377,450756.0
2016-03-03 09:40:00,88.32,88.78,88.14,88.76,399146.0,62.9235,63.2512,62.7952,63.2369,399146.0
2016-03-03 09:50:00,88.79,88.83,88.45,88.52,291509.0,63.2583,63.2868,63.0161,63.0659,291509.0
2016-03-03 10:00:00,88.55,88.82,88.39,88.63,394555.0,63.0873,63.2797,62.9733,63.1443,394555.0
2016-03-03 10:10:00,88.64,88.95,88.6,88.92,315369.0,63.1514,63.3723,63.1229,63.3509,315369.0
2016-03-03 10:20:00,88.92,88.93,88.58,88.77,268857.0,63.3509,63.358,63.1087,63.2441,268857.0
2016-03-03 10:30:00,88.77,88.85,88.59,88.69,227622.0,63.2441,63.3011,63.1158,63.1871,227622.0
2016-03-03 10:40:00,88.69,88.75,88.54,88.54,245068.0,63.1871,63.2298,63.0802,63.0802,245068.0
2016-03-03 10:50:00,88.54,88.68,88.48,88.59,221830.0,63.0802,63.1799,63.0374,63.1158,221830.0
2016-03-03 11:00:00,88.6,88.6,88.24,88.26,203350.0,63.1229,63.1229,62.8665,62.8807,203350.0
2016-03-03 11:10:00,88.27,88.46,88.22,88.22,206977.0,62.8878,63.0232,62.8522,62.8522,206977.0
2016-03-03 11:20:00,88.22,88.22,88.01,88.11,247750.0,62.8522,62.8522,62.7026,62.7738,247750.0
2016-03-03 11:30:00,88.1,88.25,88.06,88.19,214713.0,62.7667,62.8736,62.7382,62.8308,214713.0
2016-03-03 11:40:00,88.18,88.37,88.1,88.32,166355.0,62.8237,62.9591,62.7667,62.9235,166355.0
2016-03-03 11:50:00,88.33,88.46,88.24,88.43,212163.0,62.9306,63.0232,62.8665,63.0018,212163.0
2016-03-03 12:00:00,88.43,88.53,88.34,88.49,180098.0,63.0018,63.0731,62.9377,63.0446,180098.0
2016-03-03 12:10:00,88.49,88.51,88.39,88.41,149096.0,63.0446,63.0588,62.9733,62.9876,149096.0
2016-03-03 12:20:00,88.4,88.49,88.22,88.26,125428.0,62.9804,63.0446,62.8522,62.8807,125428.0
2016-03-03 12:30:00,88.26,88.37,88.17,88.25,171407.0,62.8807,62.9591,62.8166,62.8736,171407.0
2016-03-03 12:40:00,88.25,88.26,88.04,88.05,203624.0,62.8736,62.8807,62.724,62.7311,203624.0
2016-03-03 12:50:00,88.04,88.36,88.03,88.35,111921.0,62.724,62.952,62.7168,62.9448,111921.0
2016-03-03 13:00:00,88.35,88.39,88.24,88.35,115132.0,62.9448,62.9733,62.8665,62.9448,115132.0
2016-03-03 13:10:00,88.37,88.41,88.27,88.29,115400.0,62.9591,62.9876,62.8878,62.9021,115400.0
2016-03-03 13:20:00,88.28,88.28,87.97,88.04,304604.0,62.895,62.895,62.6741,62.724,304604.0
2016-03-03 13:30:00,88.04,88.2,88.03,88.14,229092.0,62.724,62.838,62.7168,62.7952,229092.0
2016-03-03 13:40:00,88.14,88.2,88.1,88.16,144442.0,62.7952,62.838,62.7667,62.8095,144442.0
2016-03-03 13:50:00,88.16,88.33,88.15,88.29,167403.0,62.8095,62.9306,62.8023,62.9021,167403.0
2016-03-03 14:00:00,88.3,88.34,88.15,88.17,220964.0,62.9092,62.9377,62.8023,62.8166,220964.0
2016-03-03 14:10:00,88.17,88.25,88.12,88.12,128580.0,62.8166,62.8736,62.781,62.781,128580.0
2016-03-03 14:20:00,88.13,88.28,88.12,88.23,189793.0,62.7881,62.895,62.781,62.8593,189793.0
2016-03-03 14:30:00,88.23,88.33,88.08,88.33,157401.0,62.8593,62.9306,62.7525,62.9306,157401.0
2016-03-03 14:40:00,88.33,88.48,88.33,88.35,208051.0,62.9306,63.0374,62.9306,62.9448,208051.0
2016-03-03 14:50:00,88.35,88.38,88.04,88.12,324605.0,62.9448,62.9662,62.724,62.781,324605.0
2016-03-03 15:00:00,88.12,88.16,87.96,87.98,322969.0,62.781,62.8095,62.667,62.6812,322969.0
2016-03-03 15:10:00,87.98,88.02,87.66,87.66,417071.0,62.6812,62.7097,62.4532,62.4532,417071.0
2016-03-03 15:20:00,87.67,87.75,87.48,87.55,556642.0,62.4604,62.5174,62.325,62.3749,556642.0
2016-03-03 15:30:00,87.54,87.86,87.53,87.67,442312.0,62.3677,62.5957,62.3606,62.4604,442312.0
2016-03-03 15:40:00,87.66,87.83,87.65,87.82,466231.0,62.4532,62.5744,62.4461,62.5672,466231.0
2016-03-03 15:50:00,87.81,87.84,87.66,87.83,897843.0,62.5601,62.5815,62.4532,62.5744,897843.0
2016-03-04 09:30:00,88.26,88.3,86.85,87.33,681540.0,62.8807,62.9092,61.8762,62.2181,681540.0
2016-03-04 09:40:00,87.33,87.67,87.27,87.41,345576.0,62.2181,62.4604,62.1754,62.2751,345576.0
2016-03-04 09:50:00,87.41,87.5,87.24,87.33,278885.0,62.2751,62.3392,62.154,62.2181,278885.0
2016-03-04 10:00:00,87.36,87.59,87.34,87.58,268096.0,62.2395,62.4034,62.2253,62.3962,268096.0
2016-03-04 10:10:00,87.57,87.76,87.5,87.62,254049.0,62.3891,62.5245,62.3392,62.4247,254049.0
2016-03-04 10:20:00,87.62,87.66,87.38,87.56,186122.0,62.4247,62.4532,62.2538,62.382,186122.0
2016-03-04 10:30:00,87.55,87.96,87.54,87.94,249181.0,62.3749,62.667,62.3677,62.6527,249181.0
2016-03-04 10:40:00,87.93,88.33,87.9,88.32,237149.0,62.6456,62.9306,62.6242,62.9235,237149.0
2016-03-04 10:50:00,88.32,88.41,88.12,88.38,266718.0,62.9235,62.9876,62.781,62.9662,266718.0
2016-03-04 11:00:00,88.38,88.67,88.19,88.52,389265.0,62.9662,63.1728,62.8308,63.0659,389265.0
2016-03-04 11:10:00,88.53,89.07,88.51,89.06,355907.0,63.0731,63.4578,63.0588,63.4507,355907.0
2016-03-04 11:20:00,89.07,89.1,88.62,88.62,218425.0,63.4578,63.4792,63.1372,63.1372,218425.0
2016-03-04 11:30:00,88.63,88.74,88.34,88.39,233803.0,63.1443,63.2227,62.9377,62.9733,233803.0
2016-03-04 11:40:00,88.4,88.45,88.27,88.32,204825.0,62.9804,63.0161,62.8878,62.9235,204825.0
2016-03-04 11:50:00,88.33,88.63,88.33,88.61,177236.0,62.9306,63.1443,62.9306,63.1301,177236.0
2016-03-04 12:00:00,88.6,88.78,88.6,88.7,162114.0,63.1229,63.2512,63.1229,63.1942,162114.0
2016-03-04 12:10:00,88.7,88.74,88.61,88.65,160406.0,63.1942,63.2227,63.1301,63.1586,160406.0
2016-03-04 12:20:00,88.66,88.74,88.52,88.54,123673.0,63.1657,63.2227,63.0659,63.0802,123673.0
2016-03-04 12:30:00,88.55,88.64,88.52,88.58,129518.0,63.0873,63.1514,63.0659,63.1087,129518.0
2016-03-04 12:40:00,88.58,88.66,88.44,88.51,165237.0,63.1087,63.1657,63.0089,63.0588,165237.0
2016-03-04 12:50:00,88.52,88.67,88.46,88.55,114690.0,63.0659,63.1728,63.0232,63.0873,114690.0
2016-03-04 13:00:00,88.56,88.6,88.51,88.52,103552.0,63.0944,63.1229,63.0588,63.0659,103552.0
2016-03-04 13:10:00,88.52,88.53,88.26,88.33,152231.0,63.0659,63.0731,62.8807,62.9306,152231.0
2016-03-04 13:20:00,88.33,88.38,88.2,88.37,126589.0,62.9306,62.9662,62.838,62.9591,126589.0
2016-03-04 13:30:00,88.38,88.5,88.31,88.47,150413.0,62.9662,63.0517,62.9163,63.0303,150413.0
2016-03-04 13:40:00,88.48,88.5,88.36,88.37,161354.0,63.0374,63.0517,62.952,62.9591,161354.0
2016-03-04 13:50:00,88.37,88.5,88.31,88.31,147734.0,62.9591,63.0517,62.9163,62.9163,147734.0
2016-03-04 14:00:00,88.31,88.36,88.21,88.22,192648.0,62.9163,62.952,62.8451,62.8522,192648.0
2016-03-04 14:10:00,88.22,88.23,87.92,87.96,232873.0,62.8522,62.8593,62.6385,62.667,232873.0
2016-03-04 14:20:00,87.96,88.0,87.8,87.83,205752.0,62.667,62.6955,62.553,62.5744,205752.0
2016-03-04 14:30:00,87.82,88.01,87.82,87.97,157313.0,62.5672,62.7026,62.5672,62.6741,157313.0
2016-03-04 14:40:00,87.97,87.97,87.58,87.64,228086.0,62.6741,62.6741,62.3962,62.439,228086.0
2016-03-04 14:50:00,87.63,87.78,87.51,87.77,233059.0,62.4319,62.5387,62.3464,62.5316,233059.0
2016-03-04 15:00:00,87.76,87.81,87.61,87.8,218785.0,62.5245,62.5601,62.4176,62.553,218785.0
2016-03-04 15:10:00,87.81,87.97,87.58,87.96,277227.0,62.5601,62.6741,62.3962,62.667,277227.0
2016-03-04 15:20:00,87.95,87.97,87.75,87.8,301422.0,62.6598,62.6741,62.5174,62.553,301422.0
2016-03-04 15:30:00,87.8,87.95,87.75,87.83,304309.0,62.553,62.6598,62.5174,62.5744,304309.0
2016-03-04 15:40:00,87.83,87.96,87.69,87.79,340251.0,62.5744,62.667,62.4746,62.5459,340251.0
2016-03-04 15:50:00,87.8,87.8,87.15,87.2,1522208.0,62.553,62.553,62.0899,62.1255,1522208.0
2016-03-07 09:30:00,87.11,87.43,86.88,87.33,765253.0,62.0614,62.2894,61.8975,62.2181,765253.0
2016-03-07 09:40:00,87.36,87.67,87.2,87.67,554565.0,62.2395,62.4604,62.1255,62.4604,554565.0
2016-03-07 09:50:00,87.67,87.83,87.44,87.45,330753.0,62.4604,62.5744,62.2965,62.3036,330753.0
2016-03-07 10:00:00,87.44,87.96,87.33,87.9,309352.0,62.2965,62.667,62.2181,62.6242,309352.0
2016-03-07 10:10:00,87.89,88.03,87.75,87.87,292225.0,62.6171,62.7168,62.5174,62.6029,292225.0
2016-03-07 10:20:00,87.86,88.18,87.79,87.97,347841.0,62.5957,62.8237,62.5459,62.6741,347841.0
2016-03-07 10:30:00,87.98,88.22,87.94,88.18,299857.0,62.6812,62.8522,62.6527,62.8237,299857.0
2016-03-07 10:40:00,88.19,88.46,88.18,88.2,305902.0,62.8308,63.0232,62.8237,62.838,305902.0
2016-03-07 10:50:00,88.19,88.54,88.19,88.54,299164.0,62.8308,63.0802,62.8308,63.0802,299164.0
2016-03-07 11:00:00,88.52,88.78,88.48,88.77,351307.0,63.0659,63.2512,63.0374,63.2441,351307.0
2016-03-07 11:10:00,88.77,89.06,88.77,88.89,296046.0,63.2441,63.4507,63.2441,63.3295,296046.0
2016-03-07 11:20:00,88.88,89.22,88.86,89.07,296305.0,63.3224,63.5647,63.3082,63.4578,296305.0
2016-03-07 11:30:00,89.08,89.49,89.08,89.4,318045.0,63.4649,63.757,63.4649,63.6929,318045.0
2016-03-07 11:40:00,89.41,89.59,89.35,89.36,340255.0,63.7,63.8283,63.6573,63.6644,340255.0
2016-03-07 11:50:00,89.35,89.47,89.3,89.43,187477.0,63.6573,63.7428,63.6217,63.7143,187477.0
2016-03-07 12:00:00,89.43,89.51,89.34,89.38,214870.0,63.7143,63.7713,63.6502,63.6786,214870.0
2016-03-07 12:10:00,89.38,89.46,89.25,89.39,215039.0,63.6786,63.7356,63.586,63.6858,215039.0
2016-03-07 12:20:00,89.4,89.65,89.35,89.6,214338.0,63.6929,63.871,63.6573,63.8354,214338.0
2016-03-07 12:30:00,89.59,89.7,89.51,89.53,236949.0,63.8283,63.9066,63.7713,63.7855,236949.0
2016-03-07 12:40:00,89.52,89.75,89.52,89.56,197123.0,63.7784,63.9423,63.7784,63.8069,197123.0
2016-03-07 12:50:00,89.55,89.74,89.55,89.64,203156.0,63.7998,63.9351,63.7998,63.8639,203156.0
2016-03-07 13:00:00,89.65,89.99,89.65,89.98,300209.0,63.871,64.1132,63.871,64.1061,300209.0
2016-03-07 13:10:00,89.97,90.04,89.8,89.91,306877.0,64.099,64.1489,63.9779,64.0562,306877.0
2016-03-07 13:20:00,89.92,89.93,89.45,89.46,196913.0,64.0634,64.0705,63.7285,63.7356,196913.0
2016-03-07 13:30:00,89.47,89.48,89.08,89.36,228849.0,63.7428,63.7499,63.4649,63.6644,228849.0
2016-03-07 13:40:00,89.37,89.54,89.31,89.41,185434.0,63.6715,63.7926,63.6288,63.7,185434.0
2016-03-07 13:50:00,89.41,89.53,89.38,89.4,128853.0,63.7,63.7855,63.6786,63.6929,128853.0
2016-03-07 14:00:00,89.39,89.57,89.26,89.34,165441.0,63.6858,63.814,63.5932,63.6502,165441.0
2016-03-07 14:10:00,89.33,89.52,89.25,89.26,146559.0,63.643,63.7784,63.586,63.5932,146559.0
2016-03-07 14:20:00,89.25,89.45,89.19,89.38,198090.0,63.586,63.7285,63.5433,63.6786,198090.0
2016-03-07 14:30:00,89.37,89.46,89.17,89.31,197727.0,63.6715,63.7356,63.529,63.6288,197727.0
2016-03-07 14:40:00,89.3,89.49,89.25,89.38,156418.0,63.6217,63.757,63.586,63.6786,156418.0
2016-03-07 14:50:00,89.39,89.47,89.29,89.33,165597.0,63.6858,63.7428,63.6145,63.643,165597.0
2016-03-07 15:00:00,89.33,89.43,89.25,89.39,197836.0,63.643,63.7143,63.586,63.6858,197836.0
2016-03-07 15:10:00,89.4,89.54,89.39,89.54,179984.0,63.6929,63.7926,63.6858,63.7926,179984.0
2016-03-07 15:20:00,89.54,89.79,89.51,89.7,278602.0,63.7926,63.9708,63.7713,63.9066,278602.0
2016-03-07 15:30:00,89.7,89.94,89.67,89.85,295536.0,63.9066,64.0776,63.8853,64.0135,295536.0
2016-03-07 15:40:00,89.84,89.89,89.44,89.47,266178.0,64.0064,64.042,63.7214,63.7428,266178.0
2016-03-07 15:50:00,89.48,89.7,89.41,89.65,561216.0,63.7499,63.9066,63.7,63.871,561216.0
2016-03-08 09:30:00,89.65,90.09,89.4,89.95,309639.0,63.871,64.1845,63.6929,64.0847,309639.0
2016-03-08 09:40:00,89.95,89.98,89.61,89.67,293424.0,64.0847,64.1061,63.8425,63.8853,293424.0
2016-03-08 09:50:00,89.67,89.98,89.63,89.64,235186.0,63.8853,64.1061,63.8568,63.8639,235186.0
2016-03-08 10:00:00,89.63,89.85,89.53,89.55,348148.0,63.8568,64.0135,63.7855,63.7998,348148.0
2016-03-08 10:10:00,89.55,90.33,89.5,90.14,320697.0,63.7998,64.3555,63.7641,64.2201,320697.0
2016-03-08 10:20:00,90.15,90.4,89.8,89.8,261909.0,64.2272,64.4053,63.9779,63.9779,261909.0
2016-03-08 10:30:00,89.8,90.12,89.67,90.12,247613.0,63.9779,64.2059,63.8853,64.2059,247613.0
2016-03-08 10:40:00,90.12,90.28,89.79,89.79,231516.0,64.2059,64.3199,63.9708,63.9708,231516.0
2016-03-08 10:50:00,89.79,89.97,89.72,89.91,221889.0,63.9708,64.099,63.9209,64.0562,221889.0
2016-03-08 11:00:00,89.96,90.17,89.86,89.89,253093.0,64.0919,64.2415,64.0206,64.042,253093.0
2016-03-08 11:10:00,89.87,89.94,89.76,89.8,191167.0,64.0277,64.0776,63.9494,63.9779,191167.0
2016-03-08 11:20:00,89.79,90.03,89.68,89.97,227131.0,63.9708,64.1417,63.8924,64.099,227131.0
2016-03-08 11:30:00,89.96,90.01,89.71,89.73,151290.0,64.0919,64.1275,63.9138,63.928,151290.0
2016-03-08 11:40:00,89.73,89.83,89.69,89.74,149482.0,63.928,63.9993,63.8995,63.9351,149482.0
2016-03-08 11:50:00,89.74,89.98,89.74,89.91,191530.0,63.9351,64.1061,63.9351,64.0562,191530.0
2016-03-08 12:00:00,89.91,89.96,89.76,89.9,121178.0,64.0562,64.0919,63.9494,64.0491,121178.0
2016-03-08 12:10:00,89.91,90.27,89.91,90.22,184541.0,64.0562,64.3127,64.0562,64.2771,184541.0
2016-03-08 12:20:00,90.22,90.29,90.18,90.22,127830.0,64.2771,64.327,64.2486,64.2771,127830.0
2016-03-08 12:30:00,90.22,90.28,90.01,90.06,112473.0,64.2771,64.3199,64.1275,64.1631,112473.0
2016-03-08 12:40:00,90.06,90.16,90.02,90.14,148577.0,64.1631,64.2344,64.1346,64.2201,148577.0
2016-03-08 12:50:00,90.14,90.25,90.08,90.2,148977.0,64.2201,64.2985,64.1774,64.2629,148977.0
2016-03-08 13:00:00,90.2,90.29,90.18,90.19,143718.0,64.2629,64.327,64.2486,64.2557,143718.0
2016-03-08 13:10:00,90.19,90.19,89.92,89.93,143500.0,64.2557,64.2557,64.0634,64.0705,143500.0
2016-03-08 13:20:00,89.94,89.98,89.86,89.92,133840.0,64.0776,64.1061,64.0206,64.0634,133840.0
2016-03-08 13:30:00,89.93,89.93,89.79,89.91,129961.0,64.0705,64.0705,63.9708,64.0562,129961.0
2016-03-08 13:40:00,89.9,89.91,89.64,89.7,167334.0,64.0491,64.0562,63.8639,63.9066,167334.0
2016-03-08 13:50:00,89.69,89.7,89.53,89.69,217797.0,63.8995,63.9066,63.7855,63.8995,217797.0
2016-03-08 14:00:00,89.69,89.89,89.57,89.85,300261.0,63.8995,64.042,63.814,64.0135,300261.0
2016-03-08 14:10:00,89.85,89.91,89.56,89.6,171240.0,64.0135,64.0562,63.8069,63.8354,171240.0
2016-03-08 14:20:00,89.6,89.66,89.29,89.43,234657.0,63.8354,63.8781,63.6145,63.7143,234657.0
2016-03-08 14:30:00,89.43,89.58,89.42,89.58,133734.0,63.7143,63.8211,63.7071,63.8211,133734.0
2016-03-08 14:40:00,89.59,89.66,89.46,89.46,163058.0,63.8283,63.8781,63.7356,63.7356,163058.0
2016-03-08 14:50:00,89.47,89.48,89.2,89.38,181545.0,63.7428,63.7499,63.5504,63.6786,181545.0
2016-03-08 15:00:00,89.38,89.47,89.14,89.22,224958.0,63.6786,63.7428,63.5077,63.5647,224958.0
2016-03-08 15:10:00,89.21,89.34,89.13,89.16,172476.0,63.5575,63.6502,63.5005,63.5219,172476.0
2016-03-08 15:20:00,89.17,89.33,89.12,89.12,214920.0,63.529,63.643,63.4934,63.4934,214920.0
2016-03-08 15:30:00,89.12,89.14,88.95,88.96,354740.0,63.4934,63.5077,63.3723,63.3794,354740.0
2016-03-08 15:40:00,88.95,89.1,88.81,88.93,372410.0,63.3723,63.4792,63.2726,63.358,372410.0
2016-03-08 15:50:00,88.91,88.91,88.35,88.7,1021289.0,63.3438,63.3438,62.9448,63.1942,1021289.0
2016-03-09 09:30:00,88.94,89.25,88.36,88.42,304519.0,63.3652,63.586,62.952,62.9947,304519.0
2016-03-09 09:40:00,88.41,88.45,87.55,87.97,411335.0,62.9876,63.0161,62.3749,62.6741,411335.0
2016-03-09 09:50:00,87.97,88.45,87.85,88.36,332256.0,62.6741,63.0161,62.5886,62.952,332256.0
2016-03-09 10:00:00,88.35,88.38,88.02,88.14,243643.0,62.9448,62.9662,62.7097,62.7952,243643.0
2016-03-09 10:10:00,88.12,88.27,87.85,87.9,226830.0,62.781,62.8878,62.5886,62.6242,226830.0
2016-03-09 10:20:00,87.91,88.0,87.69,87.98,439221.0,62.6313,62.6955,62.4746,62.6812,439221.0
2016-03-09 10:30:00,87.98,88.15,87.81,87.98,321792.0,62.6812,62.8023,62.5601,62.6812,321792.0
2016-03-09 10:40:00,87.98,88.24,87.95,88.04,171663.0,62.6812,62.8665,62.6598,62.724,171663.0
2016-03-09 10:50:00,88.04,88.04,87.43,87.5,332403.0,62.724,62.724,62.2894,62.3392,332403.0
2016-03-09 11:00:00,87.5,87.68,87.46,87.57,249664.0,62.3392,62.4675,62.3107,62.3891,249664.0
2016-03-09 11:10:00,87.56,87.98,87.56,87.98,296264.0,62.382,62.6812,62.382,62.6812,296264.0
2016-03-09 11:20:00,87.98,88.09,87.9,88.0,218064.0,62.6812,62.7596,62.6242,62.6955,218064.0
2016-03-09 11:30:00,88.0,88.04,87.74,87.79,214234.0,62.6955,62.724,62.5102,62.5459,214234.0
2016-03-09 11:40:00,87.79,87.81,87.6,87.61,133774.0,62.5459,62.5601,62.4105,62.4176,133774.0
2016-03-09 11:50:00,87.61,87.94,87.59,87.94,165510.0,62.4176,62.6527,62.4034,62.6527,165510.0
2016-03-09 12:00:00,87.94,87.99,87.86,87.88,144096.0,62.6527,62.6883,62.5957,62.61,144096.0
2016-03-09 12:10:00,87.88,88.01,87.85,88.01,121754.0,62.61,62.7026,62.5886,62.7026,121754.0
2016-03-09 12:20:00,88.01,88.16,87.97,88.15,145111.0,62.7026,62.8095,62.6741,62.8023,145111.0
2016-03-09 12:30:00,88.15,88.22,88.01,88.16,159694.0,62.8023,62.8522,62.7026,62.8095,159694.0
2016-03-09 12:40:00,88.15,88.18,87.8,87.85,153555.0,62.8023,62.8237,62.553,62.5886,153555.0
2016-03-09 12:50:00,87.83,87.87,87.7,87.81,146990.0,62.5744,62.6029,62.4817,62.5601,146990.0
2016-03-09 13:00:00,87.82,87.91,87.75,87.82,100749.0,62.5672,62.6313,62.5174,62.5672,100749.0
2016-03-09 13:10:00,87.85,88.06,87.81,88.03,136039.0,62.5886,62.7382,62.5601,62.7168,136039.0
2016-03-09 13:20:00,88.04,88.08,87.97,88.05,183454.0,62.724,62.7525,62.6741,62.7311,183454.0
2016-03-09 13:30:00,88.06,88.23,88.04,88.12,182824.0,62.7382,62.8593,62.724,62.781,182824.0
2016-03-09 13:40:00,88.11,88.23,88.01,88.21,151150.0,62.7738,62.8593,62.7026,62.8451,151150.0
2016-03-09 13:50:00,88.2,88.28,88.1,88.26,203472.0,62.838,62.895,62.7667,62.8807,203472.0
2016-03-09 14:00:00,88.25,88.26,88.1,88.17,124746.0,62.8736,62.8807,62.7667,62.8166,124746.0
2016-03-09 14:10:00,88.2,88.35,88.15,88.2,182223.0,62.838,62.9448,62.8023,62.838,182223.0
2016-03-09 14:20:00,88.2,88.2,88.0,88.05,154693.0,62.838,62.838,62.6955,62.7311,154693.0
2016-03-09 14:30:00,88.05,88.1,87.88,87.96,145735.0,62.7311,62.7667,62.61,62.667,145735.0
2016-03-09 14:40:00,87.95,87.96,87.83,87.84,133970.0,62.6598,62.667,62.5744,62.5815,133970.0
2016-03-09 14:50:00,87.85,87.89,87.71,87.85,178395.0,62.5886,62.6171,62.4889,62.5886,178395.0
2016-03-09 15:00:00,87.86,87.91,87.6,87.63,242350.0,62.5957,62.6313,62.4105,62.4319,242350.0
2016-03-09 15:10:00,87.64,87.71,87.55,87.62,339941.0,62.439,62.4889,62.3749,62.4247,339941.0
2016-03-09 15:20:00,87.62,87.81,87.54,87.79,313071.0,62.4247,62.5601,62.3677,62.5459,313071.0
2016-03-09 15:30:00,87.78,87.94,87.71,87.88,298226.0,62.5387,62.6527,62.4889,62.61,298226.0
2016-03-09 15:40:00,87.88,88.02,87.83,87.93,348193.0,62.61,62.7097,62.5744,62.6456,348193.0
2016-03-09 15:50:00,87.93,87.97,87.62,87.82,761815.0,62.6456,62.6741,62.4247,62.5672,761815.0
2016-03-10 09:30:00,88.3,88.94,88.13,88.75,442105.0,62.9092,63.3652,62.7881,63.2298,442105.0
2016-03-10 09:40:00,88.77,89.42,88.68,89.4,299939.0,63.2441,63.7071,63.1799,63.6929,299939.0
2016-03-10 09:50:00,89.4,89.63,89.27,89.6,342466.0,63.6929,63.8568,63.6003,63.8354,342466.0
2016-03-10 10:00:00,89.6,89.72,89.24,89.62,359760.0,63.8354,63.9209,63.5789,63.8496,359760.0
2016-03-10 10:10:00,89.62,89.9,89.43,89.69,424141.0,63.8496,64.0491,63.7143,63.8995,424141.0
2016-03-10 10:20:00,89.7,89.7,89.43,89.6,329670.0,63.9066,63.9066,63.7143,63.8354,329670.0
2016-03-10 10:30:00,89.59,89.6,88.7,89.09,356663.0,63.8283,63.8354,63.1942,63.472,356663.0
2016-03-10 10:40:00,89.08,89.43,88.96,89.01,247640.0,63.4649,63.7143,63.3794,63.415,247640.0
2016-03-10 10:50:00,88.99,89.25,88.64,88.7,270104.0,63.4008,63.586,63.1514,63.1942,270104.0
2016-03-10 11:00:00,88.71,89.05,88.66,89.01,226340.0,63.2013,63.4435,63.1657,63.415,226340.0
2016-03-10 11:10:00,89.0,89.03,88.54,88.54,213359.0,63.4079,63.4293,63.0802,63.0802,213359.0
2016-03-10 11:20:00,88.54,88.57,88.16,88.45,301166.0,63.0802,63.1016,62.8095,63.0161,301166.0
2016-03-10 11:30:00,88.45,88.74,88.14,88.66,226308.0,63.0161,63.2227,62.7952,63.1657,226308.0
2016-03-10 11:40:00,88.67,88.75,88.4,88.59,202748.0,63.1728,63.2298,62.9804,63.1158,202748.0
2016-03-10 11:50:00,88.57,88.57,88.11,88.18,242219.0,63.1016,63.1016,62.7738,62.8237,242219.0
2016-03-10 12:00:00,88.19,88.49,88.15,88.49,159818.0,62.8308,63.0446,62.8023,63.0446,159818.0
2016-03-10 12:10:00,88.47,88.47,88.07,88.07,184259.0,63.0303,63.0303,62.7453,62.7453,184259.0
2016-03-10 12:20:00,88.09,88.35,87.96,88.35,239733.0,62.7596,62.9448,62.667,62.9448,239733.0
2016-03-10 12:30:00,88.35,88.36,87.93,87.94,136646.0,62.9448,62.952,62.6456,62.6527,136646.0
2016-03-10 12:40:00,87.94,88.06,87.82,87.92,204001.0,62.6527,62.7382,62.5672,62.6385,204001.0
2016-03-10 12:50:00,87.92,88.0,87.84,87.95,182139.0,62.6385,62.6955,62.5815,62.6598,182139.0
2016-03-10 13:00:00,87.95,88.13,87.93,88.02,193453.0,62.6598,62.7881,62.6456,62.7097,193453.0
2016-03-10 13:10:00,88.02,88.09,87.87,88.09,143524.0,62.7097,62.7596,62.6029,62.7596,143524.0
2016-03-10 13:20:00,88.09,88.47,87.96,88.44,169118.0,62.7596,63.0303,62.667,63.0089,169118.0
2016-03-10 13:30:00,88.44,88.5,88.33,88.44,125611.0,63.0089,63.0517,62.9306,63.0089,125611.0
2016-03-10 13:40:00,88.44,88.48,88.25,88.32,168324.0,63.0089,63.0374,62.8736,62.9235,168324.0
2016-03-10 13:50:00,88.31,88.32,88.08,88.12,180459.0,62.9163,62.9235,62.7525,62.781,180459.0
2016-03-10 14:00:00,88.11,88.19,87.99,88.02,167229.0,62.7738,62.8308,62.6883,62.7097,167229.0
2016-03-10 14:10:00,88.02,88.35,87.98,88.35,143894.0,62.7097,62.9448,62.6812,62.9448,143894.0
2016-03-10 14:20:00,88.35,88.61,88.31,88.5,218814.0,62.9448,63.1301,62.9163,63.0517,218814.0
2016-03-10 14:30:00,88.5,88.65,88.46,88.61,149658.0,63.0517,63.1586,63.0232,63.1301,149658.0
2016-03-10 14:40:00,88.59,88.92,88.59,88.88,169636.0,63.1158,63.3509,63.1158,63.3224,169636.0
2016-03-10 14:50:00,88.89,89.06,88.75,88.84,173155.0,63.3295,63.4507,63.2298,63.2939,173155.0
2016-03-10 15:00:00,88.84,88.99,88.64,88.82,166927.0,63.2939,63.4008,63.1514,63.2797,166927.0
2016-03-10 15:10:00,88.81,89.03,88.68,88.84,236333.0,63.2726,63.4293,63.1799,63.2939,236333.0
2016-03-10 15:20:00,88.84,89.18,88.53,89.05,344996.0,63.2939,63.5362,63.0731,63.4435,344996.0
2016-03-10 15:30:00,89.06,89.14,88.71,88.75,235255.0,63.4507,63.5077,63.2013,63.2298,235255.0
2016-03-10 15:40:00,88.74,88.82,88.65,88.68,288636.0,63.2227,63.2797,63.1586,63.1799,288636.0
2016-03-10 15:50:00,88.66,88.73,88.46,88.65,437540.0,63.1657,63.2156,63.0232,63.1586,437540.0
2016-03-11 09:30:00,89.95,89.98,89.5,89.84,502376.0,64.0847,64.1061,63.7641,64.0064,502376.0
2016-03-11 09:40:00,89.84,89.88,89.55,89.77,279576.0,64.0064,64.0349,63.7998,63.9565,279576.0
2016-03-11 09:50:00,89.77,89.84,89.42,89.58,271741.0,63.9565,64.0064,63.7071,63.8211,271741.0
2016-03-11 10:00:00,89.59,89.67,89.07,89.28,287443.0,63.8283,63.8853,63.4578,63.6074,287443.0
2016-03-11 10:10:00,89.26,89.43,89.2,89.24,220639.0,63.5932,63.7143,63.5504,63.5789,220639.0
2016-03-11 10:20:00,89.25,89.29,89.13,89.21,243573.0,63.586,63.6145,63.5005,63.5575,243573.0
2016-03-11 10:30:00,89.19,89.29,89.15,89.17,257056.0,63.5433,63.6145,63.5148,63.529,257056.0
2016-03-11 10:40:00,89.17,89.32,89.17,89.22,231645.0,63.529,63.6359,63.529,63.5647,231645.0
2016-03-11 10:50:00,89.22,89.43,89.08,89.42,324201.0,63.5647,63.7143,63.4649,63.7071,324201.0
2016-03-11 11:00:00,89.42,89.54,89.38,89.49,236003.0,63.7071,63.7926,63.6786,63.757,236003.0
2016-03-11 11:10:00,89.49,89.52,89.32,89.43,187487.0,63.757,63.7784,63.6359,63.7143,187487.0
2016-03-11 11:20:00,89.43,89.58,89.37,89.5,174568.0,63.7143,63.8211,63.6715,63.7641,174568.0
2016-03-11 11:30:00,89.51,89.56,89.4,89.41,163675.0,63.7713,63.8069,63.6929,63.7,163675.0
2016-03-11 11:40:00,89.4,89.45,89.26,89.26,156367.0,63.6929,63.7285,63.5932,63.5932,156367.0
2016-03-11 11:50:00,89.26,89.47,89.19,89.38,205793.0,63.5932,63.7428,63.5433,63.6786,205793.0
2016-03-11 12:00:00,89.38,89.54,89.36,89.47,123961.0,63.6786,63.7926,63.6644,63.7428,123961.0
2016-03-11 12:10:00,89.48,89.53,89.37,89.51,117672.0,63.7499,63.7855,63.6715,63.7713,117672.0
2016-03-11 12:20:00,89.51,89.58,89.42,89.55,142915.0,63.7713,63.8211,63.7071,63.7998,142915.0
2016-03-11 12:30:00,89.55,89.61,89.43,89.44,134357.0,63.7998,63.8425,63.7143,63.7214,134357.0
2016-03-11 12:40:00,89.44,89.45,89.25,89.29,155899.0,63.7214,63.7285,63.586,63.6145,155899.0
2016-03-11 12:50:00,89.29,89.3,89.04,89.05,154941.0,63.6145,63.6217,63.4364,63.4435,154941.0
2016-03-11 13:00:00,89.05,89.06,88.8,88.95,362171.0,63.4435,63.4507,63.2654,63.3723,362171.0
2016-03-11 13:10:00,88.96,89.19,88.96,89.19,139390.0,63.3794,63.5433,63.3794,63.5433,139390.0
2016-03-11 13:20:00,89.19,89.34,89.17,89.34,149257.0,63.5433,63.6502,63.529,63.6502,149257.0
2016-03-11 13:30:00,89.33,89.46,89.28,89.41,182170.0,63.643,63.7356,63.6074,63.7,182170.0
2016-03-11 13:40:00,89.4,89.41,89.14,89.33,178629.0,63.6929,63.7,63.5077,63.643,178629.0
2016-03-11 13:50:00,89.34,89.55,89.33,89.55,192397.0,63.6502,63.7998,63.643,63.7998,192397.0
2016-03-11 14:00:00,89.56,89.65,89.46,89.47,246591.0,63.8069,63.871,63.7356,63.7428,246591.0
2016-03-11 14:10:00,89.47,89.5,89.32,89.45,172657.0,63.7428,63.7641,63.6359,63.7285,172657.0
2016-03-11 14:20:00,89.45,89.7,89.42,89.57,171397.0,63.7285,63.9066,63.7071,63.814,171397.0
2016-03-11 14:30:00,89.56,89.6,89.44,89.44,181699.0,63.8069,63.8354,63.7214,63.7214,181699.0
2016-03-11 14:40:00,89.44,89.52,89.38,89.44,230459.0,63.7214,63.7784,63.6786,63.7214,230459.0
2016-03-11 14:50:00,89.45,89.51,89.44,89.48,123990.0,63.7285,63.7713,63.7214,63.7499,123990.0
2016-03-11 15:00:00,89.48,89.6,89.45,89.59,195778.0,63.7499,63.8354,63.7285,63.8283,195778.0
2016-03-11 15:10:00,89.59,89.61,89.44,89.47,283451.0,63.8283,63.8425,63.7214,63.7428,283451.0
2016-03-11 15:20:00,89.47,89.5,89.42,89.42,287925.0,63.7428,63.7641,63.7071,63.7071,287925.0
2016-03-11 15:30:00,89.43,89.47,89.36,89.4,307601.0,63.7143,63.7428,63.6644,63.6929,307601.0
2016-03-11 15:40:00,89.4,89.64,89.32,89.63,464162.0,63.6929,63.8639,63.6359,63.8568,464162.0
2016-03-11 15:50:00,89.63,89.7,89.54,89.63,629406.0,63.8568,63.9066,63.7926,63.8568,629406.0
2016-03-14 09:30:00,90.0,90.26,89.34,90.25,666648.0,64.4252,64.6113,63.9527,64.6041,666648.0
2016-03-14 09:40:00,90.21,90.5,90.15,90.4,436281.0,64.5755,64.7831,64.5325,64.7115,436281.0
2016-03-14 09:50:00,90.4,90.95,90.22,90.86,476835.0,64.7115,65.1052,64.5826,65.0408,476835.0
2016-03-14 10:00:00,90.85,90.98,90.78,90.97,338512.0,65.0336,65.1267,64.9835,65.1195,338512.0
2016-03-14 10:10:00,90.98,91.05,90.89,91.0,406390.0,65.1267,65.1768,65.0623,65.141,406390.0
2016-03-14 10:20:00,91.02,91.05,90.84,91.04,327092.0,65.1553,65.1768,65.0265,65.1696,327092.0
2016-03-14 10:30:00,91.04,91.04,90.84,90.84,299431.0,65.1696,65.1696,65.0265,65.0265,299431.0
2016-03-14 10:40:00,90.84,91.02,90.78,90.94,254641.0,65.0265,65.1553,64.9835,65.098,254641.0
2016-03-14 10:50:00,90.95,90.98,90.75,90.97,177212.0,65.1052,65.1267,64.962,65.1195,177212.0
2016-03-14 11:00:00,90.96,90.99,90.87,90.92,192868.0,65.1124,65.1338,65.0479,65.0837,192868.0
2016-03-14 11:10:00,90.93,90.94,90.81,90.93,224378.0,65.0909,65.098,65.005,65.0909,224378.0
2016-03-14 11:20:00,90.93,91.02,90.92,90.98,306186.0,65.0909,65.1553,65.0837,65.1267,306186.0
2016-03-14 11:30:00,90.98,91.0,90.89,90.94,211214.0,65.1267,65.141,65.0623,65.098,211214.0
2016-03-14 11:40:00,90.95,91.15,90.95,91.13,323318.0,65.1052,65.2484,65.1052,65.2341,323318.0
2016-03-14 11:50:00,91.13,91.16,90.9,91.03,177007.0,65.2341,65.2555,65.0694,65.1625,177007.0
2016-03-14 12:00:00,91.02,91.2,91.0,91.15,207395.0,65.1553,65.2842,65.141,65.2484,207395.0
2016-03-14 12:10:00,91.15,91.21,91.01,91.09,210214.0,65.2484,65.2913,65.1482,65.2054,210214.0
2016-03-14 12:20:00,91.1,91.13,90.96,90.99,103129.0,65.2126,65.2341,65.1124,65.1338,103129.0
2016-03-14 12:30:00,90.98,91.05,90.91,91.0,132681.0,65.1267,65.1768,65.0766,65.141,132681.0
2016-03-14 12:40:00,91.0,91.06,90.94,90.98,133378.0,65.141,65.1839,65.098,65.1267,133378.0
2016-03-14 12:50:00,90.98,91.0,90.85,90.99,115282.0,65.1267,65.141,65.0336,65.1338,115282.0
2016-03-14 13:00:00,91.0,91.02,90.95,91.0,127514.0,65.141,65.1553,65.1052,65.141,127514.0
2016-03-14 13:10:00,90.99,91.01,90.95,90.98,104958.0,65.1338,65.1482,65.1052,65.1267,104958.0
2016-03-14 13:20:00,90.97,91.0,90.92,90.97,120045.0,65.1195,65.141,65.0837,65.1195,120045.0
2016-03-14 13:30:00,90.97,91.09,90.92,91.01,142580.0,65.1195,65.2054,65.0837,65.1482,142580.0
2016-03-14 13:40:00,91.0,91.01,90.93,90.93,130214.0,65.141,65.1482,65.0909,65.0909,130214.0
2016-03-14 13:50:00,90.94,91.0,90.92,90.97,102335.0,65.098,65.141,65.0837,65.1195,102335.0
2016-03-14 14:00:00,90.98,90.98,90.68,90.68,187655.0,65.1267,65.1267,64.9119,64.9119,187655.0
2016-03-14 14:10:00,90.69,90.86,90.66,90.85,117858.0,64.9191,65.0408,64.8976,65.0336,117858.0
2016-03-14 14:20:00,90.84,90.91,90.8,90.85,127626.0,65.0265,65.0766,64.9978,65.0336,127626.0
2016-03-14 14:30:00,90.85,90.9,90.8,90.88,175231.0,65.0336,65.0694,64.9978,65.0551,175231.0
2016-03-14 14:40:00,90.88,91.01,90.86,90.93,159319.0,65.0551,65.1482,65.0408,65.0909,159319.0
2016-03-14 14:50:00,90.92,90.93,90.79,90.85,141694.0,65.0837,65.0909,64.9907,65.0336,141694.0
2016-03-14 15:00:00,90.84,90.9,90.78,90.9,212868.0,65.0265,65.0694,64.9835,65.0694,212868.0
2016-03-14 15:10:00,90.9,90.96,90.75,90.76,201631.0,65.0694,65.1124,64.962,64.9692,201631.0
2016-03-14 15:20:00,90.76,91.01,90.75,90.85,242889.0,64.9692,65.1482,64.962,65.0336,242889.0
2016-03-14 15:30:00,90.84,90.87,90.78,90.82,264456.0,65.0265,65.0479,64.9835,65.0121,264456.0
2016-03-14 15:40:00,90.81,90.87,90.75,90.78,301360.0,65.005,65.0479,64.962,64.9835,301360.0
2016-03-14 15:50:00,90.78,90.79,90.45,90.46,609339.0,64.9835,64.9907,64.7473,64.7544,609339.0
2016-03-15 09:30:00,89.92,90.0,89.03,89.23,476245.0,64.3679,64.4252,63.7308,63.874,476245.0
2016-03-15 09:40:00,89.23,89.69,89.13,89.47,363732.0,63.874,64.2033,63.8024,64.0458,363732.0
2016-03-15 09:50:00,89.49,89.64,89.35,89.58,243264.0,64.0601,64.1675,63.9599,64.1245,243264.0
2016-03-15 10:00:00,89.57,89.65,89.4,89.44,215328.0,64.1174,64.1746,63.9957,64.0243,215328.0
2016-03-15 10:10:00,89.43,89.52,89.25,89.3,222546.0,64.0171,64.0816,63.8883,63.9241,222546.0
2016-03-15 10:20:00,89.3,89.57,89.2,89.56,188379.0,63.9241,64.1174,63.8525,64.1102,188379.0
2016-03-15 10:30:00,89.58,89.82,89.56,89.76,228608.0,64.1245,64.2963,64.1102,64.2534,228608.0
2016-03-15 10:40:00,89.76,89.81,89.63,89.65,246163.0,64.2534,64.2892,64.1603,64.1746,246163.0
2016-03-15 10:50:00,89.64,89.68,89.51,89.64,181712.0,64.1675,64.1961,64.0744,64.1675,181712.0
2016-03-15 11:00:00,89.65,89.7,89.5,89.7,225174.0,64.1746,64.2104,64.0672,64.2104,225174.0
2016-03-15 11:10:00,89.7,89.72,89.36,89.39,213829.0,64.2104,64.2247,63.967,63.9885,213829.0
2016-03-15 11:20:00,89.4,89.86,89.38,89.84,183405.0,63.9957,64.3249,63.9813,64.3106,183405.0
2016-03-15 11:30:00,89.84,89.93,89.77,89.87,303220.0,64.3106,64.3751,64.2605,64.3321,303220.0
2016-03-15 11:40:00,89.87,90.05,89.85,89.98,159424.0,64.3321,64.461,64.3178,64.4108,159424.0
2016-03-15 11:50:00,89.97,90.07,89.89,89.89,155743.0,64.4037,64.4753,64.3464,64.3464,155743.0
2016-03-15 12:00:00,89.89,89.95,89.72,89.79,127604.0,64.3464,64.3894,64.2247,64.2748,127604.0
2016-03-15 12:10:00,89.78,89.92,89.77,89.86,160210.0,64.2677,64.3679,64.2605,64.3249,160210.0
2016-03-15 12:20:00,89.86,89.95,89.77,89.81,154576.0,64.3249,64.3894,64.2605,64.2892,154576.0
2016-03-15 12:30:00,89.8,89.84,89.76,89.77,135374.0,64.282,64.3106,64.2534,64.2605,135374.0
2016-03-15 12:40:00,89.77,89.8,89.57,89.61,173503.0,64.2605,64.282,64.1174,64.146,173503.0
2016-03-15 12:50:00,89.6,89.64,89.51,89.59,110320.0,64.1388,64.1675,64.0744,64.1317,110320.0
2016-03-15 13:00:00,89.59,89.63,89.4,89.41,146470.0,64.1317,64.1603,63.9957,64.0028,146470.0
2016-03-15 13:10:00,89.41,89.51,89.39,89.47,168475.0,64.0028,64.0744,63.9885,64.0458,168475.0
2016-03-15 13:20:00,89.47,89.53,89.41,89.46,156451.0,64.0458,64.0887,64.0028,64.0386,156451.0
2016-03-15 13:30:00,89.45,89.48,89.34,89.37,216977.0,64.0315,64.0529,63.9527,63.9742,216977.0
2016-03-15 13:40:00,89.37,89.5,89.35,89.43,175583.0,63.9742,64.0672,63.9599,64.0171,175583.0
2016-03-15 13:50:00,89.43,89.56,89.38,89.47,162122.0,64.0171,64.1102,63.9813,64.0458,162122.0
2016-03-15 14:00:00,89.47,89.55,89.41,89.52,206600.0,64.0458,64.103,64.0028,64.0816,206600.0
2016-03-15 14:10:00,89.52,89.58,89.29,89.3,212845.0,64.0816,64.1245,63.9169,63.9241,212845.0
2016-03-15 14:20:00,89.3,89.36,89.26,89.34,167408.0,63.9241,63.967,63.8954,63.9527,167408.0
2016-03-15 14:30:00,89.34,89.38,89.27,89.27,164016.0,63.9527,63.9813,63.9026,63.9026,164016.0
2016-03-15 14:40:00,89.28,89.31,89.18,89.22,173631.0,63.9098,63.9312,63.8382,63.8668,173631.0
2016-03-15 14:50:00,89.21,89.33,89.19,89.24,220962.0,63.8597,63.9456,63.8453,63.8811,220962.0
2016-03-15 15:00:00,89.25,89.33,89.17,89.32,241950.0,63.8883,63.9456,63.831,63.9384,241950.0
2016-03-15 15:10:00,89.32,89.51,89.29,89.5,242915.0,63.9384,64.0744,63.9169,64.0672,242915.0
2016-03-15 15:20:00,89.5,89.5,89.38,89.45,223325.0,64.0672,64.0672,63.9813,64.0315,223325.0
2016-03-15 15:30:00,89.45,89.45,89.29,89.36,233515.0,64.0315,64.0315,63.9169,63.967,233515.0
2016-03-15 15:40:00,89.36,89.43,89.3,89.39,306865.0,63.967,64.0171,63.9241,63.9885,306865.0
2016-03-15 15:50:00,89.38,89.44,89.34,89.44,605363.0,63.9813,64.0243,63.9527,64.0243,605363.0
2016-03-16 09:30:00,88.92,90.04,88.91,90.01,374942.0,63.6521,64.4538,63.6449,64.4323,374942.0
2016-03-16 09:40:00,90.01,90.23,89.86,90.2,263880.0,64.4323,64.5898,64.3249,64.5683,263880.0
2016-03-16 09:50:00,90.22,90.47,90.18,90.34,215859.0,64.5826,64.7616,64.554,64.6685,215859.0
2016-03-16 10:00:00,90.33,90.77,90.31,90.75,225202.0,64.6614,64.9764,64.6471,64.962,225202.0
2016-03-16 10:10:00,90.76,90.88,90.63,90.68,273288.0,64.9692,65.0551,64.8761,64.9119,273288.0
2016-03-16 10:20:00,90.69,90.78,90.37,90.37,219670.0,64.9191,64.9835,64.69,64.69,219670.0
2016-03-16 10:30:00,90.38,90.6,90.29,90.58,180660.0,64.6972,64.8547,64.6328,64.8403,180660.0
2016-03-16 10:40:00,90.54,90.6,90.44,90.44,186783.0,64.8117,64.8547,64.7401,64.7401,186783.0
2016-03-16 10:50:00,90.44,90.49,90.28,90.47,184327.0,64.7401,64.7759,64.6256,64.7616,184327.0
2016-03-16 11:00:00,90.47,90.49,90.38,90.45,159481.0,64.7616,64.7759,64.6972,64.7473,159481.0
2016-03-16 11:10:00,90.43,90.58,90.42,90.56,106461.0,64.733,64.8403,64.7258,64.826,106461.0
2016-03-16 11:20:00,90.55,90.58,90.39,90.39,157197.0,64.8189,64.8403,64.7043,64.7043,157197.0
2016-03-16 11:30:00,90.39,90.42,90.17,90.19,150821.0,64.7043,64.7258,64.5469,64.5612,150821.0
2016-03-16 11:40:00,90.19,90.42,90.19,90.36,154921.0,64.5612,64.7258,64.5612,64.6829,154921.0
2016-03-16 11:50:00,90.36,90.54,90.36,90.46,134252.0,64.6829,64.8117,64.6829,64.7544,134252.0
2016-03-16 12:00:00,90.47,90.86,90.47,90.68,233783.0,64.7616,65.0408,64.7616,64.9119,233783.0
2016-03-16 12:10:00,90.69,90.71,90.64,90.66,102588.0,64.9191,64.9334,64.8833,64.8976,102588.0
2016-03-16 12:20:00,90.66,90.73,90.63,90.65,150310.0,64.8976,64.9477,64.8761,64.8905,150310.0
2016-03-16 12:30:00,90.64,90.67,90.38,90.43,147861.0,64.8833,64.9048,64.6972,64.733,147861.0
2016-03-16 12:40:00,90.41,90.44,90.29,90.33,116323.0,64.7187,64.7401,64.6328,64.6614,116323.0
2016-03-16 12:50:00,90.31,90.31,89.89,89.89,158568.0,64.6471,64.6471,64.3464,64.3464,158568.0
2016-03-16 13:00:00,89.88,89.99,89.74,89.84,155118.0,64.3393,64.418,64.239,64.3106,155118.0
2016-03-16 13:10:00,89.84,89.91,89.64,89.7,116636.0,64.3106,64.3607,64.1675,64.2104,116636.0
2016-03-16 13:20:00,89.7,89.71,89.51,89.52,130153.0,64.2104,64.2176,64.0744,64.0816,130153.0
2016-03-16 13:30:00,89.51,89.65,89.47,89.65,112871.0,64.0744,64.1746,64.0458,64.1746,112871.0
2016-03-16 13:40:00,89.66,89.75,89.57,89.64,104586.0,64.1818,64.2462,64.1174,64.1675,104586.0
2016-03-16 13:50:00,89.63,89.68,89.59,89.63,82135.0,64.1603,64.1961,64.1317,64.1603,82135.0
2016-03-16 14:00:00,89.67,90.48,89.63,89.98,235950.0,64.1889,64.7688,64.1603,64.4108,235950.0
2016-03-16 14:10:00,89.99,90.08,89.71,89.9,159208.0,64.418,64.4824,64.2176,64.3536,159208.0
2016-03-16 14:20:00,89.88,90.35,89.81,90.22,167745.0,64.3393,64.6757,64.2892,64.5826,167745.0
2016-03-16 14:30:00,90.22,90.36,90.08,90.25,180084.0,64.5826,64.6829,64.4824,64.6041,180084.0
2016-03-16 14:40:00,90.24,90.52,90.24,90.34,189311.0,64.597,64.7974,64.597,64.6685,189311.0
2016-03-16 14:50:00,90.34,90.39,90.09,90.1,108618.0,64.6685,64.7043,64.4896,64.4967,108618.0
2016-03-16 15:00:00,90.09,90.34,90.07,90.32,124290.0,64.4896,64.6685,64.4753,64.6542,124290.0
2016-03-16 15:10:00,90.32,90.63,90.29,90.38,194385.0,64.6542,64.8761,64.6328,64.6972,194385.0
2016-03-16 15:20:00,90.41,90.54,90.26,90.5,149976.0,64.7187,64.8117,64.6113,64.7831,149976.0
2016-03-16 15:30:00,90.5,90.81,90.38,90.81,292130.0,64.7831,65.005,64.6972,65.005,292130.0
2016-03-16 15:40:00,90.82,90.85,90.54,90.56,308387.0,65.0121,65.0336,64.8117,64.826,308387.0
2016-03-16 15:50:00,90.55,90.55,90.11,90.27,614030.0,64.8189,64.8189,64.5039,64.6184,614030.0
2016-03-17 09:30:00,89.79,90.37,89.27,90.17,342183.0,64.2748,64.69,63.9026,64.5469,342183.0
2016-03-17 09:40:00,90.2,90.2,89.7,89.72,186127.0,64.5683,64.5683,64.2104,64.2247,186127.0
2016-03-17 09:50:00,89.7,89.72,89.29,89.49,282696.0,64.2104,64.2247,63.9169,64.0601,282696.0
2016-03-17 10:00:00,89.49,89.53,89.12,89.5,277161.0,64.0601,64.0887,63.7952,64.0672,277161.0
2016-03-17 10:10:00,89.51,89.52,88.86,88.92,439512.0,64.0744,64.0816,63.6091,63.6521,439512.0
2016-03-17 10:20:00,88.91,89.35,88.81,89.3,286690.0,63.6449,63.9599,63.5733,63.9241,286690.0
2016-03-17 10:30:00,89.3,89.31,89.11,89.3,194368.0,63.9241,63.9312,63.7881,63.9241,194368.0
2016-03-17 10:40:00,89.3,89.66,89.26,89.62,213783.0,63.9241,64.1818,63.8954,64.1531,213783.0
2016-03-17 10:50:00,89.62,89.95,89.62,89.91,181917.0,64.1531,64.3894,64.1531,64.3607,181917.0
2016-03-17 11:00:00,89.91,89.95,89.68,89.74,191409.0,64.3607,64.3894,64.1961,64.239,191409.0
2016-03-17 11:10:00,89.74,90.0,89.68,89.75,160240.0,64.239,64.4252,64.1961,64.2462,160240.0
2016-03-17 11:20:00,89.76,89.99,89.6,89.97,148928.0,64.2534,64.418,64.1388,64.4037,148928.0
2016-03-17 11:30:00,89.97,89.98,89.72,89.72,98317.0,64.4037,64.4108,64.2247,64.2247,98317.0
2016-03-17 11:40:00,89.72,89.87,89.56,89.87,205256.0,64.2247,64.3321,64.1102,64.3321,205256.0
2016-03-17 11:50:00,89.87,90.12,89.86,90.07,334559.0,64.3321,64.5111,64.3249,64.4753,334559.0
2016-03-17 12:00:00,90.07,90.16,89.9,90.07,174933.0,64.4753,64.5397,64.3536,64.4753,174933.0
2016-03-17 12:10:00,90.07,90.13,89.9,90.0,130459.0,64.4753,64.5182,64.3536,64.4252,130459.0
2016-03-17 12:20:00,90.0,90.2,89.96,90.17,157256.0,64.4252,64.5683,64.3965,64.5469,157256.0
2016-03-17 12:30:00,90.18,90.24,89.99,90.0,275883.0,64.554,64.597,64.418,64.4252,275883.0
2016-03-17 12:40:00,90.0,90.05,89.93,89.94,126328.0,64.4252,64.461,64.3751,64.3822,126328.0
2016-03-17 12:50:00,89.95,89.95,89.77,89.8,149162.0,64.3894,64.3894,64.2605,64.282,149162.0
2016-03-17 13:00:00,89.81,89.87,89.67,89.69,126694.0,64.2892,64.3321,64.1889,64.2033,126694.0
2016-03-17 13:10:00,89.69,89.74,89.65,89.68,112665.0,64.2033,64.239,64.1746,64.1961,112665.0
2016-03-17 13:20:00,89.68,89.8,89.66,89.74,104110.0,64.1961,64.282,64.1818,64.239,104110.0
2016-03-17 13:30:00,89.73,89.85,89.7,89.78,128018.0,64.2319,64.3178,64.2104,64.2677,128018.0
2016-03-17 13:40:00,89.78,89.79,89.71,89.75,142373.0,64.2677,64.2748,64.2176,64.2462,142373.0
2016-03-17 13:50:00,89.75,89.81,89.7,89.74,125831.0,64.2462,64.2892,64.2104,64.239,125831.0
2016-03-17 14:00:00,89.73,89.78,89.65,89.77,168002.0,64.2319,64.2677,64.1746,64.2605,168002.0
2016-03-17 14:10:00,89.77,90.0,89.75,90.0,213871.0,64.2605,64.4252,64.2462,64.4252,213871.0
2016-03-17 14:20:00,90.0,90.03,89.74,89.77,237119.0,64.4252,64.4466,64.239,64.2605,237119.0
2016-03-17 14:30:00,89.78,89.88,89.66,89.66,161267.0,64.2677,64.3393,64.1818,64.1818,161267.0
2016-03-17 14:40:00,89.67,89.75,89.55,89.7,128502.0,64.1889,64.2462,64.103,64.2104,128502.0
2016-03-17 14:50:00,89.71,89.75,89.55,89.57,159941.0,64.2176,64.2462,64.103,64.1174,159941.0
2016-03-17 15:00:00,89.58,89.76,89.56,89.71,123043.0,64.1245,64.2534,64.1102,64.2176,123043.0
2016-03-17 15:10:00,89.71,89.78,89.5,89.53,221402.0,64.2176,64.2677,64.0672,64.0887,221402.0
2016-03-17 15:20:00,89.53,89.87,89.53,89.84,237506.0,64.0887,64.3321,64.0887,64.3106,237506.0
2016-03-17 15:30:00,89.84,89.86,89.77,89.82,308706.0,64.3106,64.3249,64.2605,64.2963,308706.0
2016-03-17 15:40:00,89.83,89.86,89.65,89.7,259712.0,64.3035,64.3249,64.1746,64.2104,259712.0
2016-03-17 15:50:00,89.72,89.75,89.53,89.54,463239.0,64.2247,64.2462,64.0887,64.0959,463239.0
2016-03-18 09:30:00,90.01,90.28,89.54,90.08,2351465.0,64.4323,64.6256,64.0959,64.4824,2351465.0
2016-03-18 09:40:00,90.08,90.11,89.72,89.88,261969.0,64.4824,64.5039,64.2247,64.3393,261969.0
2016-03-18 09:50:00,89.88,90.0,89.76,89.77,167818.0,64.3393,64.4252,64.2534,64.2605,167818.0
2016-03-18 10:00:00,89.77,89.81,89.66,89.81,269079.0,64.2605,64.2892,64.1818,64.2892,269079.0
2016-03-18 10:10:00,89.81,89.93,89.79,89.82,227850.0,64.2892,64.3751,64.2748,64.2963,227850.0
2016-03-18 10:20:00,89.81,89.85,89.77,89.77,166295.0,64.2892,64.3178,64.2605,64.2605,166295.0
2016-03-18 10:30:00,89.77,89.86,89.74,89.74,152051.0,64.2605,64.3249,64.239,64.239,152051.0
2016-03-18 10:40:00,89.75,89.86,89.74,89.84,148016.0,64.2462,64.3249,64.239,64.3106,148016.0
2016-03-18 10:50:00,89.84,90.03,89.82,89.97,235460.0,64.3106,64.4466,64.2963,64.4037,235460.0
2016-03-18 11:00:00,89.98,90.15,89.95,90.11,169022.0,64.4108,64.5325,64.3894,64.5039,169022.0
2016-03-18 11:10:00,90.11,90.14,90.08,90.14,141877.0,64.5039,64.5254,64.4824,64.5254,141877.0
2016-03-18 11:20:00,90.15,90.15,89.99,90.04,187191.0,64.5325,64.5325,64.418,64.4538,187191.0
2016-03-18 11:30:00,90.04,90.07,89.68,89.85,193805.0,64.4538,64.4753,64.1961,64.3178,193805.0
2016-03-18 11:40:00,89.85,90.03,89.85,89.99,151169.0,64.3178,64.4466,64.3178,64.418,151169.0
2016-03-18 11:50:00,90.0,90.05,89.98,90.02,150775.0,64.4252,64.461,64.4108,64.4395,150775.0
2016-03-18 12:00:00,90.01,90.25,90.01,90.19,178949.0,64.4323,64.6041,64.4323,64.5612,178949.0
2016-03-18 12:10:00,90.18,90.46,90.17,90.46,173868.0,64.554,64.7544,64.5469,64.7544,173868.0
2016-03-18 12:20:00,90.46,90.65,90.34,90.36,274747.0,64.7544,64.8905,64.6685,64.6829,274747.0
2016-03-18 12:30:00,90.36,90.37,90.23,90.27,123487.0,64.6829,64.69,64.5898,64.6184,123487.0
2016-03-18 12:40:00,90.27,90.4,90.25,90.38,103839.0,64.6184,64.7115,64.6041,64.6972,103839.0
2016-03-18 12:50:00,90.39,90.57,90.37,90.57,89855.0,64.7043,64.8332,64.69,64.8332,89855.0
2016-03-18 13:00:00,90.57,90.64,90.4,90.43,121763.0,64.8332,64.8833,64.7115,64.733,121763.0
2016-03-18 13:10:00,90.43,90.53,90.2,90.22,145647.0,64.733,64.8046,64.5683,64.5826,145647.0
2016-03-18 13:20:00,90.26,90.36,90.21,90.26,107478.0,64.6113,64.6829,64.5755,64.6113,107478.0
2016-03-18 13:30:00,90.25,90.27,89.92,89.97,167227.0,64.6041,64.6184,64.3679,64.4037,167227.0
2016-03-18 13:40:00,89.97,90.24,89.96,90.19,130585.0,64.4037,64.597,64.3965,64.5612,130585.0
2016-03-18 13:50:00,90.2,90.23,90.05,90.14,97563.0,64.5683,64.5898,64.461,64.5254,97563.0
2016-03-18 14:00:00,90.13,90.33,90.13,90.16,97610.0,64.5182,64.6614,64.5182,64.5397,97610.0
2016-03-18 14:10:00,90.14,90.25,90.08,90.17,106965.0,64.5254,64.6041,64.4824,64.5469,106965.0
2016-03-18 14:20:00,90.16,90.28,90.12,90.22,129542.0,64.5397,64.6256,64.5111,64.5826,129542.0
2016-03-18 14:30:00,90.22,90.27,90.17,90.21,100958.0,64.5826,64.6184,64.5469,64.5755,100958.0
2016-03-18 14:40:00,90.21,90.31,90.19,90.27,107951.0,64.5755,64.6471,64.5612,64.6184,107951.0
2016-03-18 14:50:00,90.27,90.3,90.09,90.09,126867.0,64.6184,64.6399,64.4896,64.4896,126867.0
2016-03-18 15:00:00,90.11,90.32,90.1,90.3,185955.0,64.5039,64.6542,64.4967,64.6399,185955.0
2016-03-18 15:10:00,90.3,90.46,90.29,90.35,203511.0,64.6399,64.7544,64.6328,64.6757,203511.0
2016-03-18 15:20:00,90.35,90.46,90.34,90.45,206584.0,64.6757,64.7544,64.6685,64.7473,206584.0
2016-03-18 15:30:00,90.46,90.54,90.3,90.51,253530.0,64.7544,64.8117,64.6399,64.7902,253530.0
2016-03-18 15:40:00,90.51,90.73,90.48,90.73,406366.0,64.7902,64.9477,64.7688,64.9477,406366.0
2016-03-18 15:50:00,90.72,90.72,90.16,90.27,1162865.0,64.9406,64.9406,64.5397,64.6184,1162865.0
2016-03-21 09:30:00,90.0,91.25,90.0,91.19,419052.0,64.4252,65.32,64.4252,65.277,419052.0
2016-03-21 09:40:00,91.23,91.96,91.14,91.96,339535.0,65.3056,65.8282,65.2412,65.8282,339535.0
2016-03-21 09:50:00,91.95,92.4,91.92,92.36,360020.0,65.821,66.1432,65.7996,66.1145,360020.0
2016-03-21 10:00:00,92.4,92.44,91.78,91.79,284772.0,66.1432,66.1718,65.6993,65.7065,284772.0
2016-03-21 10:10:00,91.79,92.22,91.67,92.07,248735.0,65.7065,66.0143,65.6206,65.9069,248735.0
2016-03-21 10:20:00,92.08,92.36,91.95,92.0,225431.0,65.9141,66.1145,65.821,65.8568,225431.0
2016-03-21 10:30:00,92.0,92.44,91.81,92.42,195448.0,65.8568,66.1718,65.7208,66.1575,195448.0
2016-03-21 10:40:00,92.42,92.44,91.9,92.19,166760.0,66.1575,66.1718,65.7852,65.9928,166760.0
2016-03-21 10:50:00,92.19,92.48,92.19,92.44,198731.0,65.9928,66.2004,65.9928,66.1718,198731.0
2016-03-21 11:00:00,92.45,92.59,92.36,92.54,191833.0,66.179,66.2792,66.1145,66.2434,191833.0
2016-03-21 11:10:00,92.55,92.72,92.54,92.7,191311.0,66.2505,66.3722,66.2434,66.3579,191311.0
2016-03-21 11:20:00,92.7,92.82,92.57,92.73,182465.0,66.3579,66.4438,66.2649,66.3794,182465.0
2016-03-21 11:30:00,92.75,92.82,92.56,92.76,160967.0,66.3937,66.4438,66.2577,66.4009,160967.0
2016-03-21 11:40:00,92.76,92.76,92.43,92.59,183609.0,66.4009,66.4009,66.1646,66.2792,183609.0
2016-03-21 11:50:00,92.6,92.74,92.53,92.62,134280.0,66.2863,66.3865,66.2362,66.3006,134280.0
2016-03-21 12:00:00,92.62,92.67,92.5,92.58,113061.0,66.3006,66.3364,66.2147,66.272,113061.0
2016-03-21 12:10:00,92.58,92.83,92.56,92.73,142683.0,66.272,66.451,66.2577,66.3794,142683.0
2016-03-21 12:20:00,92.75,92.85,92.54,92.85,129060.0,66.3937,66.4653,66.2434,66.4653,129060.0
2016-03-21 12:30:00,92.85,92.88,92.78,92.84,115861.0,66.4653,66.4868,66.4152,66.4581,115861.0
2016-03-21 12:40:00,92.83,92.83,92.61,92.73,115569.0,66.451,66.451,66.2935,66.3794,115569.0
2016-03-21 12:50:00,92.73,92.85,92.66,92.79,81634.0,66.3794,66.4653,66.3293,66.4223,81634.0
2016-03-21 13:00:00,92.79,92.85,92.69,92.81,77733.0,66.4223,66.4653,66.3508,66.4367,77733.0
2016-03-21 13:10:00,92.81,92.94,92.67,92.87,102341.0,66.4367,66.5297,66.3364,66.4796,102341.0
2016-03-21 13:20:00,92.87,92.99,92.8,92.99,98550.0,66.4796,66.5655,66.4295,66.5655,98550.0
2016-03-21 13:30:00,92.98,93.01,92.82,92.94,196007.0,66.5584,66.5798,66.4438,66.5297,196007.0
2016-03-21 13:40:00,92.94,93.01,92.75,92.77,126805.0,66.5297,66.5798,66.3937,66.408,126805.0
2016-03-21 13:50:00,92.77,92.95,92.76,92.9,117879.0,66.408,66.5369,66.4009,66.5011,117879.0
2016-03-21 14:00:00,92.91,92.92,92.67,92.88,129873.0,66.5082,66.5154,66.3364,66.4868,129873.0
2016-03-21 14:10:00,92.88,93.01,92.85,92.88,152691.0,66.4868,66.5798,66.4653,66.4868,152691.0
2016-03-21 14:20:00,92.88,92.95,92.81,92.95,133870.0,66.4868,66.5369,66.4367,66.5369,133870.0
2016-03-21 14:30:00,92.95,92.99,92.76,92.97,124653.0,66.5369,66.5655,66.4009,66.5512,124653.0
2016-03-21 14:40:00,92.98,93.0,92.79,92.85,144208.0,66.5584,66.5727,66.4223,66.4653,144208.0
2016-03-21 14:50:00,92.86,92.91,92.73,92.85,144993.0,66.4725,66.5082,66.3794,66.4653,144993.0
2016-03-21 15:00:00,92.85,92.95,92.81,92.93,160486.0,66.4653,66.5369,66.4367,66.5226,160486.0
2016-03-21 15:10:00,92.93,92.94,92.81,92.88,150319.0,66.5226,66.5297,66.4367,66.4868,150319.0
2016-03-21 15:20:00,92.87,92.96,92.83,92.93,181240.0,66.4796,66.544,66.451,66.5226,181240.0
2016-03-21 15:30:00,92.92,92.92,92.67,92.73,295122.0,66.5154,66.5154,66.3364,66.3794,295122.0
2016-03-21 15:40:00,92.73,92.88,92.68,92.7,345716.0,66.3794,66.4868,66.3436,66.3579,345716.0
2016-03-21 15:50:00,92.7,92.78,92.57,92.65,559182.0,66.3579,66.4152,66.2649,66.3221,559182.0
2016-03-22 09:30:00,92.16,92.88,92.05,92.78,481190.0,65.9714,66.4868,65.8926,66.4152,481190.0
2016-03-22 09:40:00,92.8,92.93,92.51,92.83,197040.0,66.4295,66.5226,66.2219,66.451,197040.0
2016-03-22 09:50:00,92.82,93.24,92.75,93.2,380172.0,66.4438,66.7445,66.3937,66.7158,380172.0
2016-03-22 10:00:00,93.19,93.25,92.82,92.83,262155.0,66.7087,66.7516,66.4438,66.451,262155.0
2016-03-22 10:10:00,92.84,93.14,92.84,92.87,198106.0,66.4581,66.6729,66.4581,66.4796,198106.0
2016-03-22 10:20:00,92.86,93.26,92.85,93.22,141287.0,66.4725,66.7588,66.4653,66.7302,141287.0
2016-03-22 10:30:00,93.2,93.37,93.12,93.34,192547.0,66.7158,66.8375,66.6586,66.8161,192547.0
2016-03-22 10:40:00,93.34,93.52,93.31,93.49,164926.0,66.8161,66.9449,66.7946,66.9234,164926.0
2016-03-22 10:50:00,93.5,93.56,93.39,93.41,217004.0,66.9306,66.9735,66.8518,66.8662,217004.0
2016-03-22 11:00:00,93.41,93.5,93.23,93.45,134826.0,66.8662,66.9306,66.7373,66.8948,134826.0
2016-03-22 11:10:00,93.46,93.78,93.46,93.74,189143.0,66.902,67.131,66.902,67.1024,189143.0
2016-03-22 11:20:00,93.74,93.93,93.71,93.89,155751.0,67.1024,67.2384,67.0809,67.2098,155751.0
2016-03-22 11:30:00,93.88,93.94,93.73,93.75,146782.0,67.2026,67.2456,67.0952,67.1095,146782.0
2016-03-22 11:40:00,93.75,93.91,93.7,93.73,104683.0,67.1095,67.2241,67.0738,67.0952,104683.0
2016-03-22 11:50:00,93.73,93.76,93.22,93.33,290789.0,67.0952,67.1167,66.7302,66.8089,290789.0
2016-03-22 12:00:00,93.31,93.54,93.22,93.47,205585.0,66.7946,66.9592,66.7302,66.9091,205585.0
2016-03-22 12:10:00,93.46,93.63,93.36,93.55,90484.0,66.902,67.0236,66.8304,66.9664,90484.0
2016-03-22 12:20:00,93.56,93.74,93.35,93.72,150333.0,66.9735,67.1024,66.8232,67.0881,150333.0
2016-03-22 12:30:00,93.73,93.73,93.53,93.55,131176.0,67.0952,67.0952,66.9521,66.9664,131176.0
2016-03-22 12:40:00,93.56,93.74,93.56,93.65,92794.0,66.9735,67.1024,66.9735,67.038,92794.0
2016-03-22 12:50:00,93.66,93.78,93.51,93.71,193627.0,67.0451,67.131,66.9377,67.0809,193627.0
2016-03-22 13:00:00,93.7,93.74,93.52,93.63,107136.0,67.0738,67.1024,66.9449,67.0236,107136.0
2016-03-22 13:10:00,93.63,93.67,93.55,93.65,96163.0,67.0236,67.0523,66.9664,67.038,96163.0
2016-03-22 13:20:00,93.64,93.73,93.53,93.73,83710.0,67.0308,67.0952,66.9521,67.0952,83710.0
2016-03-22 13:30:00,93.73,93.8,93.59,93.61,150011.0,67.0952,67.1453,66.995,67.0093,150011.0
2016-03-22 13:40:00,93.62,93.76,93.56,93.76,92713.0,67.0165,67.1167,66.9735,67.1167,92713.0
2016-03-22 13:50:00,93.76,93.82,93.67,93.71,146756.0,67.1167,67.1597,67.0523,67.0809,146756.0
2016-03-22 14:00:00,93.73,93.89,93.73,93.8,129998.0,67.0952,67.2098,67.0952,67.1453,129998.0
2016-03-22 14:10:00,93.81,93.82,93.61,93.65,211183.0,67.1525,67.1597,67.0093,67.038,211183.0
2016-03-22 14:20:00,93.64,93.81,93.56,93.7,230834.0,67.0308,67.1525,66.9735,67.0738,230834.0
2016-03-22 14:30:00,93.71,93.81,93.67,93.76,162741.0,67.0809,67.1525,67.0523,67.1167,162741.0
2016-03-22 14:40:00,93.77,93.79,93.68,93.76,139899.0,67.1239,67.1382,67.0594,67.1167,139899.0
2016-03-22 14:50:00,93.76,93.78,93.4,93.42,176429.0,67.1167,67.131,66.859,66.8733,176429.0
2016-03-22 15:00:00,93.41,93.55,93.4,93.53,144006.0,66.8662,66.9664,66.859,66.9521,144006.0
2016-03-22 15:10:00,93.54,93.65,93.47,93.54,168938.0,66.9592,67.038,66.9091,66.9592,168938.0
2016-03-22 15:20:00,93.55,93.73,93.55,93.69,176918.0,66.9664,67.0952,66.9664,67.0666,176918.0
2016-03-22 15:30:00,93.69,93.79,93.67,93.76,219959.0,67.0666,67.1382,67.0523,67.1167,219959.0
2016-03-22 15:40:00,93.76,93.96,93.69,93.86,399151.0,67.1167,67.2599,67.0666,67.1883,399151.0
2016-03-22 15:50:00,93.86,93.86,93.54,93.74,605992.0,67.1883,67.1883,66.9592,67.1024,605992.0
2016-03-23 09:30:00,90.96,92.22,90.85,91.71,1066450.0,65.1124,66.0143,65.0336,65.6492,1066450.0
2016-03-23 09:40:00,91.69,91.8,90.64,90.75,677985.0,65.6349,65.7137,64.8833,64.962,677985.0
2016-03-23 09:50:00,90.77,91.49,90.74,91.26,438264.0,64.9764,65.4918,64.9549,65.3271,438264.0
2016-03-23 10:00:00,91.26,91.39,90.88,91.32,351039.0,65.3271,65.4202,65.0551,65.3701,351039.0
2016-03-23 10:10:00,91.32,91.48,91.19,91.2,282831.0,65.3701,65.4846,65.277,65.2842,282831.0
2016-03-23 10:20:00,91.19,91.29,91.07,91.18,239085.0,65.277,65.3486,65.1911,65.2698,239085.0
2016-03-23 10:30:00,91.19,91.37,91.06,91.1,225368.0,65.277,65.4059,65.1839,65.2126,225368.0
2016-03-23 10:40:00,91.11,91.11,90.66,90.79,329436.0,65.2197,65.2197,64.8976,64.9907,329436.0
2016-03-23 10:50:00,90.8,90.82,90.55,90.58,343710.0,64.9978,65.0121,64.8189,64.8403,343710.0
2016-03-23 11:00:00,90.57,90.58,90.36,90.47,324920.0,64.8332,64.8403,64.6829,64.7616,324920.0
2016-03-23 11:10:00,90.47,90.51,90.25,90.26,274502.0,64.7616,64.7902,64.6041,64.6113,274502.0
2016-03-23 11:20:00,90.25,90.42,90.25,90.4,229037.0,64.6041,64.7258,64.6041,64.7115,229037.0
2016-03-23 11:30:00,90.41,90.55,90.37,90.48,236329.0,64.7187,64.8189,64.69,64.7688,236329.0
2016-03-23 11:40:00,90.48,90.52,90.27,90.28,219074.0,64.7688,64.7974,64.6184,64.6256,219074.0
2016-03-23 11:50:00,90.27,90.31,90.1,90.23,397330.0,64.6184,64.6471,64.4967,64.5898,397330.0
2016-03-23 12:00:00,90.22,90.27,90.14,90.25,251992.0,64.5826,64.6184,64.5254,64.6041,251992.0
2016-03-23 12:10:00,90.24,90.62,90.23,90.6,234051.0,64.597,64.869,64.5898,64.8547,234051.0
2016-03-23 12:20:00,90.6,90.73,90.56,90.64,276122.0,64.8547,64.9477,64.826,64.8833,276122.0
2016-03-23 12:30:00,90.65,90.84,90.63,90.71,180196.0,64.8905,65.0265,64.8761,64.9334,180196.0
2016-03-23 12:40:00,90.71,90.78,90.58,90.72,263758.0,64.9334,64.9835,64.8403,64.9406,263758.0
2016-03-23 12:50:00,90.71,90.71,90.39,90.47,200737.0,64.9334,64.9334,64.7043,64.7616,200737.0
2016-03-23 13:00:00,90.48,90.51,90.33,90.33,125280.0,64.7688,64.7902,64.6614,64.6614,125280.0
2016-03-23 13:10:00,90.33,90.43,90.26,90.28,195706.0,64.6614,64.733,64.6113,64.6256,195706.0
2016-03-23 13:20:00,90.28,90.34,90.14,90.2,171815.0,64.6256,64.6685,64.5254,64.5683,171815.0
2016-03-23 13:30:00,90.2,90.22,90.08,90.14,220077.0,64.5683,64.5826,64.4824,64.5254,220077.0
2016-03-23 13:40:00,90.13,90.3,90.09,90.22,148232.0,64.5182,64.6399,64.4896,64.5826,148232.0
2016-03-23 13:50:00,90.21,90.4,90.17,90.31,150485.0,64.5755,64.7115,64.5469,64.6471,150485.0
2016-03-23 14:00:00,90.31,90.4,90.22,90.28,147294.0,64.6471,64.7115,64.5826,64.6256,147294.0
2016-03-23 14:10:00,90.29,90.55,90.28,90.44,202276.0,64.6328,64.8189,64.6256,64.7401,202276.0
2016-03-23 14:20:00,90.44,90.61,90.27,90.3,231259.0,64.7401,64.8618,64.6184,64.6399,231259.0
2016-03-23 14:30:00,90.3,90.54,90.25,90.27,182268.0,64.6399,64.8117,64.6041,64.6184,182268.0
2016-03-23 14:40:00,90.27,90.33,90.15,90.16,211987.0,64.6184,64.6614,64.5325,64.5397,211987.0
2016-03-23 14:50:00,90.17,90.31,90.13,90.26,195583.0,64.5469,64.6471,64.5182,64.6113,195583.0
2016-03-23 15:00:00,90.26,90.32,90.12,90.29,253287.0,64.6113,64.6542,64.5111,64.6328,253287.0
2016-03-23 15:10:00,90.28,90.37,90.2,90.28,293575.0,64.6256,64.69,64.5683,64.6256,293575.0
2016-03-23 15:20:00,90.29,90.31,90.16,90.19,420564.0,64.6328,64.6471,64.5397,64.5612,420564.0
2016-03-23 15:30:00,90.19,90.23,90.11,90.15,412223.0,64.5612,64.5898,64.5039,64.5325,412223.0
2016-03-23 15:40:00,90.16,90.19,89.97,90.16,492837.0,64.5397,64.5612,64.4037,64.5397,492837.0
2016-03-23 15:50:00,90.15,90.21,90.01,90.04,731716.0,64.5325,64.5755,64.4323,64.4538,731716.0
2016-03-24 09:30:00,89.61,90.98,89.44,90.9,598769.0,64.146,65.1267,64.0243,65.0694,598769.0
2016-03-24 09:40:00,90.92,91.16,90.8,91.04,467279.0,65.0837,65.2555,64.9978,65.1696,467279.0
2016-03-24 09:50:00,91.04,91.7,91.01,91.69,406950.0,65.1696,65.6421,65.1482,65.6349,406950.0
2016-03-24 10:00:00,91.67,91.73,91.29,91.7,327497.0,65.6206,65.6636,65.3486,65.6421,327497.0
2016-03-24 10:10:00,91.7,91.72,91.4,91.63,227813.0,65.6421,65.6564,65.4273,65.592,227813.0
2016-03-24 10:20:00,91.63,91.8,91.62,91.76,216342.0,65.592,65.7137,65.5848,65.685,216342.0
2016-03-24 10:30:00,91.76,92.42,91.76,92.4,411702.0,65.685,66.1575,65.685,66.1432,411702.0
2016-03-24 10:40:00,92.4,92.57,92.26,92.56,377623.0,66.1432,66.2649,66.0429,66.2577,377623.0
2016-03-24 10:50:00,92.57,92.79,92.5,92.72,288838.0,66.2649,66.4223,66.2147,66.3722,288838.0
2016-03-24 11:00:00,92.73,92.82,92.51,92.6,241931.0,66.3794,66.4438,66.2219,66.2863,241931.0
2016-03-24 11:10:00,92.6,92.62,92.12,92.19,263920.0,66.2863,66.3006,65.9427,65.9928,263920.0
2016-03-24 11:20:00,92.18,92.18,91.72,91.73,282190.0,65.9857,65.9857,65.6564,65.6636,282190.0
2016-03-24 11:30:00,91.72,91.91,91.69,91.73,224603.0,65.6564,65.7924,65.6349,65.6636,224603.0
2016-03-24 11:40:00,91.73,91.75,91.57,91.72,265676.0,65.6636,65.6779,65.549,65.6564,265676.0
2016-03-24 11:50:00,91.71,91.82,91.66,91.81,203599.0,65.6492,65.728,65.6134,65.7208,203599.0
2016-03-24 12:00:00,91.81,91.85,91.75,91.81,225186.0,65.7208,65.7495,65.6779,65.7208,225186.0
2016-03-24 12:10:00,91.82,91.83,91.42,91.46,234024.0,65.728,65.7351,65.4416,65.4703,234024.0
2016-03-24 12:20:00,91.47,91.47,91.09,91.28,502981.0,65.4774,65.4774,65.2054,65.3414,502981.0
2016-03-24 12:30:00,91.28,91.39,91.25,91.34,212031.0,65.3414,65.4202,65.32,65.3844,212031.0
2016-03-24 12:40:00,91.35,91.38,91.3,91.34,144677.0,65.3915,65.413,65.3557,65.3844,144677.0
2016-03-24 12:50:00,91.33,91.42,91.31,91.36,114475.0,65.3772,65.4416,65.3629,65.3987,114475.0
2016-03-24 13:00:00,91.35,91.37,91.14,91.15,201004.0,65.3915,65.4059,65.2412,65.2484,201004.0
2016-03-24 13:10:00,91.15,91.33,91.03,91.23,212794.0,65.2484,65.3772,65.1625,65.3056,212794.0
2016-03-24 13:20:00,91.24,91.35,91.21,91.32,111005.0,65.3128,65.3915,65.2913,65.3701,111005.0
2016-03-24 13:30:00,91.32,91.34,90.98,91.13,185890.0,65.3701,65.3844,65.1267,65.2341,185890.0
2016-03-24 13:40:00,91.13,91.39,91.12,91.34,150952.0,65.2341,65.4202,65.2269,65.3844,150952.0
2016-03-24 13:50:00,91.34,91.49,91.32,91.45,126352.0,65.3844,65.4918,65.3701,65.4631,126352.0
2016-03-24 14:00:00,91.46,91.49,91.19,91.21,205032.0,65.4703,65.4918,65.277,65.2913,205032.0
2016-03-24 14:10:00,91.21,91.22,90.79,90.8,558343.0,65.2913,65.2985,64.9907,64.9978,558343.0
2016-03-24 14:20:00,90.81,91.16,90.8,91.16,175914.0,65.005,65.2555,64.9978,65.2555,175914.0
2016-03-24 14:30:00,91.16,91.27,91.09,91.24,127823.0,65.2555,65.3343,65.2054,65.3128,127823.0
2016-03-24 14:40:00,91.23,91.39,91.22,91.31,116640.0,65.3056,65.4202,65.2985,65.3629,116640.0
2016-03-24 14:50:00,91.32,91.41,91.18,91.26,140817.0,65.3701,65.4345,65.2698,65.3271,140817.0
2016-03-24 15:00:00,91.27,91.33,91.26,91.29,149477.0,65.3343,65.3772,65.3271,65.3486,149477.0
2016-03-24 15:10:00,91.29,91.39,91.25,91.31,184238.0,65.3486,65.4202,65.32,65.3629,184238.0
2016-03-24 15:20:00,91.32,91.45,91.31,91.44,204257.0,65.3701,65.4631,65.3629,65.456,204257.0
2016-03-24 15:30:00,91.44,91.55,91.28,91.38,274622.0,65.456,65.5347,65.3414,65.413,274622.0
2016-03-24 15:40:00,91.38,91.44,91.24,91.33,228637.0,65.413,65.456,65.3128,65.3772,228637.0
2016-03-24 15:50:00,91.33,91.41,91.22,91.32,454341.0,65.3772,65.4345,65.2985,65.3701,454341.0
2016-03-28 09:30:00,92.07,92.99,91.94,92.81,565364.0,65.9069,66.5655,65.8139,66.4367,565364.0
2016-03-28 09:40:00,92.81,93.44,92.67,93.25,475632.0,66.4367,66.8876,66.3364,66.7516,475632.0
2016-03-28 09:50:00,93.25,93.83,93.24,93.7,449149.0,66.7516,67.1668,66.7445,67.0738,449149.0
2016-03-28 10:00:00,93.72,94.08,93.58,93.74,470894.0,67.0881,67.3458,66.9879,67.1024,470894.0
2016-03-28 10:10:00,93.74,94.25,93.68,94.23,349517.0,67.1024,67.4675,67.0594,67.4531,349517.0
2016-03-28 10:20:00,94.24,94.31,93.95,94.05,325234.0,67.4603,67.5104,67.2527,67.3243,325234.0
2016-03-28 10:30:00,94.07,94.07,93.53,93.63,223003.0,67.3386,67.3386,66.9521,67.0236,223003.0
2016-03-28 10:40:00,93.62,93.62,93.32,93.47,196705.0,67.0165,67.0165,66.8017,66.9091,196705.0
2016-03-28 10:50:00,93.46,93.51,93.28,93.4,169099.0,66.902,66.9377,66.7731,66.859,169099.0
2016-03-28 11:00:00,93.42,93.49,93.33,93.39,115968.0,66.8733,66.9234,66.8089,66.8518,115968.0
2016-03-28 11:10:00,93.38,93.4,93.19,93.35,124202.0,66.8447,66.859,66.7087,66.8232,124202.0
2016-03-28 11:20:00,93.33,93.52,93.29,93.42,135368.0,66.8089,66.9449,66.7803,66.8733,135368.0
2016-03-28 11:30:00,93.43,93.5,93.19,93.37,154315.0,66.8805,66.9306,66.7087,66.8375,154315.0
2016-03-28 11:40:00,93.37,93.52,93.2,93.45,141428.0,66.8375,66.9449,66.7158,66.8948,141428.0
2016-03-28 11:50:00,93.45,93.46,93.28,93.34,107783.0,66.8948,66.902,66.7731,66.8161,107783.0
2016-03-28 12:00:00,93.34,93.39,93.02,93.08,146398.0,66.8161,66.8518,66.587,66.6299,146398.0
2016-03-28 12:10:00,93.08,93.33,93.08,93.22,120030.0,66.6299,66.8089,66.6299,66.7302,120030.0
2016-03-28 12:20:00,93.23,93.27,93.13,93.19,122512.0,66.7373,66.7659,66.6657,66.7087,122512.0
2016-03-28 12:30:00,93.2,93.5,93.18,93.35,166908.0,66.7158,66.9306,66.7015,66.8232,166908.0
2016-03-28 12:40:00,93.34,93.51,93.29,93.43,105020.0,66.8161,66.9377,66.7803,66.8805,105020.0
2016-03-28 12:50:00,93.43,93.43,93.24,93.28,78638.0,66.8805,66.8805,66.7445,66.7731,78638.0
2016-03-28 13:00:00,93.29,93.4,93.2,93.22,106205.0,66.7803,66.859,66.7158,66.7302,106205.0
2016-03-28 13:10:00,93.23,93.35,93.17,93.24,121995.0,66.7373,66.8232,66.6944,66.7445,121995.0
2016-03-28 13:20:00,93.25,93.37,93.18,93.25,184475.0,66.7516,66.8375,66.7015,66.7516,184475.0
2016-03-28 13:30:00,93.24,93.3,93.06,93.1,114337.0,66.7445,66.7874,66.6156,66.6443,114337.0
2016-03-28 13:40:00,93.09,93.25,93.07,93.18,122286.0,66.6371,66.7516,66.6228,66.7015,122286.0
2016-03-28 13:50:00,93.18,93.32,93.17,93.22,102974.0,66.7015,66.8017,66.6944,66.7302,102974.0
2016-03-28 14:00:00,93.22,93.4,93.21,93.26,103722.0,66.7302,66.859,66.723,66.7588,103722.0
2016-03-28 14:10:00,93.25,93.29,93.07,93.12,113413.0,66.7516,66.7803,66.6228,66.6586,113413.0
2016-03-28 14:20:00,93.13,93.14,92.91,93.01,172146.0,66.6657,66.6729,66.5082,66.5798,172146.0
2016-03-28 14:30:00,93.0,93.15,92.96,93.13,141144.0,66.5727,66.68,66.544,66.6657,141144.0
2016-03-28 14:40:00,93.13,93.14,92.93,92.95,120362.0,66.6657,66.6729,66.5226,66.5369,120362.0
2016-03-28 14:50:00,92.94,93.0,92.85,92.97,113330.0,66.5297,66.5727,66.4653,66.5512,113330.0
2016-03-28 15:00:00,92.98,93.12,92.95,93.01,165227.0,66.5584,66.6586,66.5369,66.5798,165227.0
2016-03-28 15:10:00,93.01,93.13,92.94,92.98,136803.0,66.5798,66.6657,66.5297,66.5584,136803.0
2016-03-28 15:20:00,92.99,93.02,92.87,92.93,202530.0,66.5655,66.587,66.4796,66.5226,202530.0
2016-03-28 15:30:00,92.92,93.0,92.78,92.91,240653.0,66.5154,66.5727,66.4152,66.5082,240653.0
2016-03-28 15:40:00,92.91,93.0,92.79,92.84,214194.0,66.5082,66.5727,66.4223,66.4581,214194.0
2016-03-28 15:50:00,92.83,92.83,92.41,92.46,680896.0,66.451,66.451,66.1503,66.1861,680896.0
2016-03-29 09:30:00,92.19,92.24,91.53,91.56,371671.0,65.9928,66.0286,65.5204,65.5419,371671.0
2016-03-29 09:40:00,91.55,91.56,90.75,90.77,461479.0,65.5347,65.5419,64.962,64.9764,461479.0
2016-03-29 09:50:00,90.77,91.04,90.61,90.86,402398.0,64.9764,65.1696,64.8618,65.0408,402398.0
2016-03-29 10:00:00,90.88,91.41,90.85,91.4,279963.0,65.0551,65.4345,65.0336,65.4273,279963.0
2016-03-29 10:10:00,91.4,91.4,91.01,91.32,242864.0,65.4273,65.4273,65.1482,65.3701,242864.0
2016-03-29 10:20:00,91.31,91.44,91.14,91.3,256980.0,65.3629,65.456,65.2412,65.3557,256980.0
2016-03-29 10:30:00,91.31,91.84,91.3,91.78,247287.0,65.3629,65.7423,65.3557,65.6993,247287.0
2016-03-29 10:40:00,91.78,91.96,91.7,91.9,197048.0,65.6993,65.8282,65.6421,65.7852,197048.0
2016-03-29 10:50:00,91.9,91.93,91.33,91.47,163022.0,65.7852,65.8067,65.3772,65.4774,163022.0
2016-03-29 11:00:00,91.48,91.55,91.15,91.22,146145.0,65.4846,65.5347,65.2484,65.2985,146145.0
2016-03-29 11:10:00,91.21,91.22,91.13,91.18,124921.0,65.2913,65.2985,65.2341,65.2698,124921.0
2016-03-29 11:20:00,91.18,91.25,91.14,91.2,115211.0,65.2698,65.32,65.2412,65.2842,115211.0
2016-03-29 11:30:00,91.2,91.35,91.16,91.34,113407.0,65.2842,65.3915,65.2555,65.3844,113407.0
2016-03-29 11:40:00,91.33,91.54,91.24,91.54,165062.0,65.3772,65.5275,65.3128,65.5275,165062.0
2016-03-29 11:50:00,91.52,91.62,91.33,91.36,115311.0,65.5132,65.5848,65.3772,65.3987,115311.0
2016-03-29 12:00:00,91.34,91.41,91.2,91.29,117801.0,65.3844,65.4345,65.2842,65.3486,117801.0
2016-03-29 12:10:00,91.29,91.39,91.28,91.31,101254.0,65.3486,65.4202,65.3414,65.3629,101254.0
2016-03-29 12:20:00,91.3,91.73,91.3,91.62,204821.0,65.3557,65.6636,65.3557,65.5848,204821.0
2016-03-29 12:30:00,91.63,91.71,91.35,91.42,146926.0,65.592,65.6492,65.3915,65.4416,146926.0
2016-03-29 12:40:00,91.44,91.88,91.42,91.72,118790.0,65.456,65.7709,65.4416,65.6564,118790.0
2016-03-29 12:50:00,91.7,91.9,91.52,91.66,111078.0,65.6421,65.7852,65.5132,65.6134,111078.0
2016-03-29 13:00:00,91.69,91.78,91.56,91.78,60584.0,65.6349,65.6993,65.5419,65.6993,60584.0
2016-03-29 13:10:00,91.78,91.96,91.75,91.87,64801.0,65.6993,65.8282,65.6779,65.7638,64801.0
2016-03-29 13:20:00,91.86,91.94,91.71,91.81,71741.0,65.7566,65.8139,65.6492,65.7208,71741.0
2016-03-29 13:30:00,91.81,91.85,91.75,91.82,63918.0,65.7208,65.7495,65.6779,65.728,63918.0
2016-03-29 13:40:00,91.84,91.93,91.74,91.86,86911.0,65.7423,65.8067,65.6707,65.7566,86911.0
2016-03-29 13:50:00,91.86,91.89,91.75,91.77,72950.0,65.7566,65.7781,65.6779,65.6922,72950.0
2016-03-29 14:00:00,91.77,92.02,91.72,91.91,162203.0,65.6922,65.8711,65.6564,65.7924,162203.0
2016-03-29 14:10:00,91.91,91.95,91.78,91.87,142074.0,65.7924,65.821,65.6993,65.7638,142074.0
2016-03-29 14:20:00,91.88,92.05,91.83,91.94,174524.0,65.7709,65.8926,65.7351,65.8139,174524.0
2016-03-29 14:30:00,91.94,92.12,91.86,91.99,127730.0,65.8139,65.9427,65.7566,65.8497,127730.0
2016-03-29 14:40:00,92.0,92.09,91.92,91.96,103755.0,65.8568,65.9213,65.7996,65.8282,103755.0
2016-03-29 14:50:00,91.95,92.03,91.9,91.92,123221.0,65.821,65.8783,65.7852,65.7996,123221.0
2016-03-29 15:00:00,91.91,92.04,91.89,92.03,172780.0,65.7924,65.8855,65.7781,65.8783,172780.0
2016-03-29 15:10:00,92.05,92.08,91.98,92.03,139914.0,65.8926,65.9141,65.8425,65.8783,139914.0
2016-03-29 15:20:00,92.01,92.19,92.0,92.17,177043.0,65.864,65.9928,65.8568,65.9785,177043.0
2016-03-29 15:30:00,92.16,92.17,92.0,92.08,188157.0,65.9714,65.9785,65.8568,65.9141,188157.0
2016-03-29 15:40:00,92.08,92.09,91.95,92.02,285208.0,65.9141,65.9213,65.821,65.8711,285208.0
2016-03-29 15:50:00,92.01,92.24,91.99,92.2,608548.0,65.864,66.0286,65.8497,66.0,608548.0
2016-03-30 09:30:00,92.47,93.07,92.47,92.8,550332.0,66.1933,66.6228,66.1933,66.4295,550332.0
2016-03-30 09:40:00,92.78,93.46,92.65,93.42,547664.0,66.4152,66.902,66.3221,66.8733,547664.0
2016-03-30 09:50:00,93.42,93.5,92.92,93.09,322023.0,66.8733,66.9306,66.5154,66.6371,322023.0
2016-03-30 10:00:00,93.09,93.46,93.08,93.33,254813.0,66.6371,66.902,66.6299,66.8089,254813.0
2016-03-30 10:10:00,93.32,93.57,93.14,93.34,252357.0,66.8017,66.9807,66.6729,66.8161,252357.0
2016-03-30 10:20:00,93.35,93.45,93.01,93.01,174574.0,66.8232,66.8948,66.5798,66.5798,174574.0
2016-03-30 10:30:00,93.01,93.13,92.64,92.73,162454.0,66.5798,66.6657,66.315,66.3794,162454.0
2016-03-30 10:40:00,92.73,92.8,92.56,92.63,187584.0,66.3794,66.4295,66.2577,66.3078,187584.0
2016-03-30 10:50:00,92.64,92.75,92.52,92.53,103702.0,66.315,66.3937,66.2291,66.2362,103702.0
2016-03-30 11:00:00,92.53,92.53,92.01,92.06,281213.0,66.2362,66.2362,65.864,65.8998,281213.0
2016-03-30 11:10:00,92.08,92.21,91.88,92.11,238642.0,65.9141,66.0072,65.7709,65.9356,238642.0
2016-03-30 11:20:00,92.13,92.15,91.87,92.02,154730.0,65.9499,65.9642,65.7638,65.8711,154730.0
2016-03-30 11:30:00,92.0,92.01,91.58,91.61,156603.0,65.8568,65.864,65.5562,65.5777,156603.0
2016-03-30 11:40:00,91.6,91.73,91.56,91.69,225632.0,65.5705,65.6636,65.5419,65.6349,225632.0
2016-03-30 11:50:00,91.71,92.22,91.65,92.15,176602.0,65.6492,66.0143,65.6063,65.9642,176602.0
2016-03-30 12:00:00,92.15,92.16,91.93,92.07,80332.0,65.9642,65.9714,65.8067,65.9069,80332.0
2016-03-30 12:10:00,92.06,92.2,92.04,92.11,135971.0,65.8998,66.0,65.8855,65.9356,135971.0
2016-03-30 12:20:00,92.11,92.25,91.99,92.03,84138.0,65.9356,66.0358,65.8497,65.8783,84138.0
2016-03-30 12:30:00,92.03,92.16,91.73,91.82,93499.0,65.8783,65.9714,65.6636,65.728,93499.0
2016-03-30 12:40:00,91.83,91.96,91.8,91.85,103663.0,65.7351,65.8282,65.7137,65.7495,103663.0
2016-03-30 12:50:00,91.84,91.88,91.74,91.8,120157.0,65.7423,65.7709,65.6707,65.7137,120157.0
2016-03-30 13:00:00,91.79,91.93,91.71,91.73,78479.0,65.7065,65.8067,65.6492,65.6636,78479.0
2016-03-30 13:10:00,91.71,91.8,91.62,91.62,81443.0,65.6492,65.7137,65.5848,65.5848,81443.0
2016-03-30 13:20:00,91.63,91.77,91.62,91.71,75387.0,65.592,65.6922,65.5848,65.6492,75387.0
2016-03-30 13:30:00,91.72,91.76,91.58,91.74,102573.0,65.6564,65.685,65.5562,65.6707,102573.0
2016-03-30 13:40:00,91.73,92.0,91.69,91.97,74221.0,65.6636,65.8568,65.6349,65.8354,74221.0
2016-03-30 13:50:00,91.98,92.0,91.86,91.94,81762.0,65.8425,65.8568,65.7566,65.8139,81762.0
2016-03-30 14:00:00,91.93,92.11,91.92,92.03,102755.0,65.8067,65.9356,65.7996,65.8783,102755.0
2016-03-30 14:10:00,92.04,92.1,91.92,91.96,90886.0,65.8855,65.9284,65.7996,65.8282,90886.0
2016-03-30 14:20:00,91.96,92.14,91.92,92.1,97063.0,65.8282,65.957,65.7996,65.9284,97063.0
2016-03-30 14:30:00,92.11,92.16,91.84,91.86,163025.0,65.9356,65.9714,65.7423,65.7566,163025.0
2016-03-30 14:40:00,91.85,92.14,91.81,92.06,198071.0,65.7495,65.957,65.7208,65.8998,198071.0
2016-03-30 14:50:00,92.05,92.21,91.99,92.12,142491.0,65.8926,66.0072,65.8497,65.9427,142491.0
2016-03-30 15:00:00,92.09,92.28,92.09,92.23,179521.0,65.9213,66.0573,65.9213,66.0215,179521.0
2016-03-30 15:10:00,92.23,92.32,92.19,92.24,180909.0,66.0215,66.0859,65.9928,66.0286,180909.0
2016-03-30 15:20:00,92.25,92.26,92.12,92.14,198248.0,66.0358,66.0429,65.9427,65.957,198248.0
2016-03-30 15:30:00,92.14,92.15,92.0,92.03,205220.0,65.957,65.9642,65.8568,65.8783,205220.0
2016-03-30 15:40:00,92.03,92.08,91.97,92.06,206663.0,65.8783,65.9141,65.8354,65.8998,206663.0
2016-03-30 15:50:00,92.05,92.1,91.9,91.97,321828.0,65.8926,65.9284,65.7852,65.8354,321828.0
2016-03-31 09:30:00,91.89,92.75,91.89,92.68,346914.0,65.7781,66.3937,65.7781,66.3436,346914.0
2016-03-31 09:40:00,92.67,92.68,92.44,92.54,290126.0,66.3364,66.3436,66.1718,66.2434,290126.0
2016-03-31 09:50:00,92.53,92.56,92.08,92.18,286558.0,66.2362,66.2577,65.9141,65.9857,286558.0
2016-03-31 10:00:00,92.18,92.49,92.15,92.35,243720.0,65.9857,66.2076,65.9642,66.1074,243720.0
2016-03-31 10:10:00,92.36,92.51,92.36,92.41,176358.0,66.1145,66.2219,66.1145,66.1503,176358.0
2016-03-31 10:20:00,92.41,92.46,92.13,92.13,181694.0,66.1503,66.1861,65.9499,65.9499,181694.0
2016-03-31 10:30:00,92.13,92.14,91.63,91.77,279326.0,65.9499,65.957,65.592,65.6922,279326.0
2016-03-31 10:40:00,91.77,92.21,91.77,92.18,175639.0,65.6922,66.0072,65.6922,65.9857,175639.0
2016-03-31 10:50:00,92.18,92.43,92.12,92.15,164430.0,65.9857,66.1646,65.9427,65.9642,164430.0
2016-03-31 11:00:00,92.15,92.17,92.09,92.11,116090.0,65.9642,65.9785,65.9213,65.9356,116090.0
2016-03-31 11:10:00,92.1,92.37,92.1,92.36,88810.0,65.9284,66.1217,65.9284,66.1145,88810.0
2016-03-31 11:20:00,92.36,92.43,92.27,92.34,159631.0,66.1145,66.1646,66.0501,66.1002,159631.0
2016-03-31 11:30:00,92.34,92.44,92.19,92.23,127847.0,66.1002,66.1718,65.9928,66.0215,127847.0
2016-03-31 11:40:00,92.23,92.36,92.23,92.32,62210.0,66.0215,66.1145,66.0215,66.0859,62210.0
2016-03-31 11:50:00,92.32,92.44,92.28,92.44,103562.0,66.0859,66.1718,66.0573,66.1718,103562.0
2016-03-31 12:00:00,92.44,92.63,92.44,92.53,222646.0,66.1718,66.3078,66.1718,66.2362,222646.0
2016-03-31 12:10:00,92.54,92.61,92.52,92.54,150461.0,66.2434,66.2935,66.2291,66.2434,150461.0
2016-03-31 12:20:00,92.53,92.54,92.42,92.46,158356.0,66.2362,66.2434,66.1575,66.1861,158356.0
2016-03-31 12:30:00,92.47,92.48,92.26,92.42,98970.0,66.1933,66.2004,66.0429,66.1575,98970.0
2016-03-31 12:40:00,92.42,92.63,92.41,92.56,197098.0,66.1575,66.3078,66.1503,66.2577,197098.0
2016-03-31 12:50:00,92.55,92.64,92.49,92.53,129244.0,66.2505,66.315,66.2076,66.2362,129244.0
2016-03-31 13:00:00,92.52,92.6,92.44,92.55,66667.0,66.2291,66.2863,66.1718,66.2505,66667.0
2016-03-31 13:10:00,92.55,92.56,92.47,92.47,63346.0,66.2505,66.2577,66.1933,66.1933,63346.0
2016-03-31 13:20:00,92.48,92.56,92.26,92.31,109371.0,66.2004,66.2577,66.0429,66.0787,109371.0
2016-03-31 13:30:00,92.3,92.41,92.14,92.38,195841.0,66.0716,66.1503,65.957,66.1288,195841.0
2016-03-31 13:40:00,92.4,92.47,92.31,92.39,104225.0,66.1432,66.1933,66.0787,66.136,104225.0
2016-03-31 13:50:00,92.39,92.48,92.32,92.33,106248.0,66.136,66.2004,66.0859,66.0931,106248.0
2016-03-31 14:00:00,92.32,92.32,92.0,92.02,208239.0,66.0859,66.0859,65.8568,65.8711,208239.0
2016-03-31 14:10:00,92.02,92.1,92.0,92.09,131314.0,65.8711,65.9284,65.8568,65.9213,131314.0
2016-03-31 14:20:00,92.09,92.11,91.94,92.01,177133.0,65.9213,65.9356,65.8139,65.864,177133.0
2016-03-31 14:30:00,92.01,92.03,91.75,91.76,159471.0,65.864,65.8783,65.6779,65.685,159471.0
2016-03-31 14:40:00,91.75,91.88,91.75,91.87,117937.0,65.6779,65.7709,65.6779,65.7638,117937.0
2016-03-31 14:50:00,91.87,92.02,91.83,91.88,119514.0,65.7638,65.8711,65.7351,65.7709,119514.0
2016-03-31 15:00:00,91.88,91.92,91.77,91.83,161849.0,65.7709,65.7996,65.6922,65.7351,161849.0
2016-03-31 15:10:00,91.83,91.86,91.75,91.8,250258.0,65.7351,65.7566,65.6779,65.7137,250258.0
2016-03-31 15:20:00,91.8,91.9,91.79,91.87,248072.0,65.7137,65.7852,65.7065,65.7638,248072.0
2016-03-31 15:30:00,91.88,92.16,91.87,92.13,447589.0,65.7709,65.9714,65.7638,65.9499,447589.0
2016-03-31 15:40:00,92.13,92.17,91.98,92.1,365926.0,65.9499,65.9785,65.8425,65.9284,365926.0
2016-03-31 15:50:00,92.1,92.13,91.54,91.78,940353.0,65.9284,65.9499,65.5275,65.6993,940353.0
2016-04-01 09:30:00,91.34,91.75,91.04,91.4,511781.0,65.3844,65.6779,65.1696,65.4273,511781.0
2016-04-01 09:40:00,91.4,92.32,91.37,92.23,393403.0,65.4273,66.0859,65.4059,66.0215,393403.0
2016-04-01 09:50:00,92.24,92.39,91.8,92.15,256748.0,66.0286,66.136,65.7137,65.9642,256748.0
2016-04-01 10:00:00,92.13,92.62,92.09,92.62,336514.0,65.9499,66.3006,65.9213,66.3006,336514.0
2016-04-01 10:10:00,92.62,92.94,92.56,92.85,284631.0,66.3006,66.5297,66.2577,66.4653,284631.0
2016-04-01 10:20:00,92.85,93.0,92.8,92.97,234984.0,66.4653,66.5727,66.4295,66.5512,234984.0
2016-04-01 10:30:00,92.96,93.04,92.64,92.97,276550.0,66.544,66.6013,66.315,66.5512,276550.0
2016-04-01 10:40:00,92.96,93.2,92.96,93.19,256649.0,66.544,66.7158,66.544,66.7087,256649.0
2016-04-01 10:50:00,93.18,93.31,93.03,93.29,232069.0,66.7015,66.7946,66.5941,66.7803,232069.0
2016-04-01 11:00:00,93.29,93.51,93.14,93.35,226414.0,66.7803,66.9377,66.6729,66.8232,226414.0
2016-04-01 11:10:00,93.35,93.5,93.15,93.45,167992.0,66.8232,66.9306,66.68,66.8948,167992.0
2016-04-01 11:20:00,93.45,93.52,93.34,93.4,186174.0,66.8948,66.9449,66.8161,66.859,186174.0
2016-04-01 11:30:00,93.4,93.48,93.28,93.31,138042.0,66.859,66.9163,66.7731,66.7946,138042.0
2016-04-01 11:40:00,93.32,93.49,93.28,93.41,162618.0,66.8017,66.9234,66.7731,66.8662,162618.0
2016-04-01 11:50:00,93.4,93.41,93.14,93.3,178046.0,66.859,66.8662,66.6729,66.7874,178046.0
2016-04-01 12:00:00,93.3,93.35,93.1,93.19,155276.0,66.7874,66.8232,66.6443,66.7087,155276.0
2016-04-01 12:10:00,93.18,93.27,93.09,93.19,139480.0,66.7015,66.7659,66.6371,66.7087,139480.0
2016-04-01 12:20:00,93.21,93.24,93.09,93.19,185079.0,66.723,66.7445,66.6371,66.7087,185079.0
2016-04-01 12:30:00,93.18,93.22,93.01,93.19,204767.0,66.7015,66.7302,66.5798,66.7087,204767.0
2016-04-01 12:40:00,93.19,93.52,93.19,93.44,253469.0,66.7087,66.9449,66.7087,66.8876,253469.0
2016-04-01 12:50:00,93.44,93.53,93.4,93.48,227395.0,66.8876,66.9521,66.859,66.9163,227395.0
2016-04-01 13:00:00,93.49,93.52,93.34,93.35,139857.0,66.9234,66.9449,66.8161,66.8232,139857.0
2016-04-01 13:10:00,93.34,93.83,93.34,93.81,184410.0,66.8161,67.1668,66.8161,67.1525,184410.0
2016-04-01 13:20:00,93.8,93.9,93.71,93.86,178269.0,67.1453,67.2169,67.0809,67.1883,178269.0
2016-04-01 13:30:00,93.86,93.86,93.73,93.82,147929.0,67.1883,67.1883,67.0952,67.1597,147929.0
2016-04-01 13:40:00,93.82,93.97,93.78,93.92,193838.0,67.1597,67.267,67.131,67.2312,193838.0
2016-04-01 13:50:00,93.92,93.95,93.64,93.66,137340.0,67.2312,67.2527,67.0308,67.0451,137340.0
2016-04-01 14:00:00,93.66,93.94,93.63,93.9,225961.0,67.0451,67.2456,67.0236,67.2169,225961.0
2016-04-01 14:10:00,93.9,93.91,93.77,93.78,166785.0,67.2169,67.2241,67.1239,67.131,166785.0
2016-04-01 14:20:00,93.79,93.85,93.69,93.72,171063.0,67.1382,67.1811,67.0666,67.0881,171063.0
2016-04-01 14:30:00,93.72,93.94,93.65,93.9,170247.0,67.0881,67.2456,67.038,67.2169,170247.0
2016-04-01 14:40:00,93.9,93.94,93.81,93.83,148090.0,67.2169,67.2456,67.1525,67.1668,148090.0
2016-04-01 14:50:00,93.82,94.0,93.8,93.93,217354.0,67.1597,67.2885,67.1453,67.2384,217354.0
2016-04-01 15:00:00,93.94,94.06,93.92,93.98,234356.0,67.2456,67.3315,67.2312,67.2742,234356.0
2016-04-01 15:10:00,93.98,94.01,93.91,93.97,162297.0,67.2742,67.2957,67.2241,67.267,162297.0
2016-04-01 15:20:00,93.97,93.99,93.9,93.92,241638.0,67.267,67.2813,67.2169,67.2312,241638.0
2016-04-01 15:30:00,93.93,94.25,93.92,94.24,494648.0,67.2384,67.4675,67.2312,67.4603,494648.0
2016-04-01 15:40:00,94.23,94.33,94.18,94.3,374981.0,67.4531,67.5247,67.4174,67.5033,374981.0
2016-04-01 15:50:00,94.29,94.38,94.0,94.11,775279.0,67.4961,67.5605,67.2885,67.3672,775279.0
2016-04-04 09:30:00,94.36,94.38,93.75,94.31,446388.0,67.5462,67.5605,67.1095,67.5104,446388.0
2016-04-04 09:40:00,94.29,94.7,94.18,94.47,339908.0,67.4961,67.7896,67.4174,67.6249,339908.0
2016-04-04 09:50:00,94.48,94.85,93.85,94.06,555005.0,67.6321,67.897,67.1811,67.3315,555005.0
2016-04-04 10:00:00,94.03,94.81,93.99,94.66,251699.0,67.31,67.8683,67.2813,67.761,251699.0
2016-04-04 10:10:00,94.66,94.69,94.31,94.63,227228.0,67.761,67.7824,67.5104,67.7395,227228.0
2016-04-04 10:20:00,94.6,94.81,94.52,94.75,229722.0,67.718,67.8683,67.6607,67.8254,229722.0
2016-04-04 10:30:00,94.75,94.89,94.66,94.76,184122.0,67.8254,67.9256,67.761,67.8325,184122.0
2016-04-04 10:40:00,94.75,94.77,94.43,94.43,182529.0,67.8254,67.8397,67.5963,67.5963,182529.0
2016-04-04 10:50:00,94.44,94.56,94.33,94.36,132877.0,67.6035,67.6894,67.5247,67.5462,132877.0
2016-04-04 11:00:00,94.37,94.44,94.14,94.37,226133.0,67.5534,67.6035,67.3887,67.5534,226133.0
2016-04-04 11:10:00,94.37,94.48,94.26,94.47,110057.0,67.5534,67.6321,67.4746,67.6249,110057.0
2016-04-04 11:20:00,94.47,94.78,94.45,94.78,253484.0,67.6249,67.8469,67.6106,67.8469,253484.0
2016-04-04 11:30:00,94.79,94.92,94.59,94.74,173898.0,67.854,67.9471,67.7108,67.8182,173898.0
2016-04-04 11:40:00,94.74,94.75,94.31,94.41,132489.0,67.8182,67.8254,67.5104,67.582,132489.0
2016-04-04 11:50:00,94.41,94.51,94.36,94.49,141292.0,67.582,67.6536,67.5462,67.6393,141292.0
2016-04-04 12:00:00,94.48,94.72,94.39,94.67,165431.0,67.6321,67.8039,67.5677,67.7681,165431.0
2016-04-04 12:10:00,94.68,94.75,94.59,94.66,89171.0,67.7753,67.8254,67.7108,67.761,89171.0
2016-04-04 12:20:00,94.66,94.91,94.58,94.82,143494.0,67.761,67.9399,67.7037,67.8755,143494.0
2016-04-04 12:30:00,94.82,94.99,94.76,94.92,133416.0,67.8755,67.9972,67.8325,67.9471,133416.0
2016-04-04 12:40:00,94.91,94.92,94.7,94.83,157079.0,67.9399,67.9471,67.7896,67.8826,157079.0
2016-04-04 12:50:00,94.85,95.0,94.8,94.98,115403.0,67.897,68.0043,67.8612,67.99,115403.0
2016-04-04 13:00:00,94.95,94.99,94.74,94.78,135131.0,67.9685,67.9972,67.8182,67.8469,135131.0
2016-04-04 13:10:00,94.79,94.84,94.71,94.72,85657.0,67.854,67.8898,67.7967,67.8039,85657.0
2016-04-04 13:20:00,94.72,94.78,94.61,94.61,83476.0,67.8039,67.8469,67.7252,67.7252,83476.0
2016-04-04 13:30:00,94.63,94.78,94.57,94.59,92834.0,67.7395,67.8469,67.6965,67.7108,92834.0
2016-04-04 13:40:00,94.61,94.71,94.58,94.62,79036.0,67.7252,67.7967,67.7037,67.7323,79036.0
2016-04-04 13:50:00,94.63,94.66,94.43,94.48,109917.0,67.7395,67.761,67.5963,67.6321,109917.0
2016-04-04 14:00:00,94.49,94.49,94.32,94.42,126651.0,67.6393,67.6393,67.5176,67.5892,126651.0
2016-04-04 14:10:00,94.43,94.53,94.22,94.26,135160.0,67.5963,67.6679,67.446,67.4746,135160.0
2016-04-04 14:20:00,94.25,94.43,94.2,94.42,138756.0,67.4675,67.5963,67.4317,67.5892,138756.0
2016-04-04 14:30:00,94.42,94.5,94.37,94.48,119242.0,67.5892,67.6464,67.5534,67.6321,119242.0
2016-04-04 14:40:00,94.47,94.56,94.36,94.4,90956.0,67.6249,67.6894,67.5462,67.5748,90956.0
2016-04-04 14:50:00,94.41,94.45,94.36,94.43,135655.0,67.582,67.6106,67.5462,67.5963,135655.0
2016-04-04 15:00:00,94.44,94.55,94.38,94.41,161325.0,67.6035,67.6822,67.5605,67.582,161325.0
2016-04-04 15:10:00,94.41,94.43,94.34,94.38,151712.0,67.582,67.5963,67.5319,67.5605,151712.0
2016-04-04 15:20:00,94.38,94.4,94.12,94.19,276738.0,67.5605,67.5748,67.3744,67.4245,276738.0
2016-04-04 15:30:00,94.19,94.37,94.07,94.1,190525.0,67.4245,67.5534,67.3386,67.3601,190525.0
2016-04-04 15:40:00,94.1,94.17,93.96,94.01,382894.0,67.3601,67.4102,67.2599,67.2957,382894.0
2016-04-04 15:50:00,94.02,94.24,93.95,94.24,523548.0,67.3028,67.4603,67.2527,67.4603,523548.0
2016-04-05 09:30:00,93.55,94.78,93.5,94.14,380245.0,66.9664,67.8469,66.9306,67.3887,380245.0
2016-04-05 09:40:00,94.13,94.57,93.82,94.44,336166.0,67.3816,67.6965,67.1597,67.6035,336166.0
2016-04-05 09:50:00,94.45,95.22,94.37,95.02,424163.0,67.6106,68.1618,67.5534,68.0187,424163.0
2016-04-05 10:00:00,95.02,95.99,95.02,95.97,517363.0,68.0187,68.713,68.0187,68.6987,517363.0
2016-04-05 10:10:00,95.98,95.98,95.37,95.67,322273.0,68.7059,68.7059,68.2692,68.4839,322273.0
2016-04-05 10:20:00,95.63,96.3,95.56,96.27,375281.0,68.4553,68.9349,68.4052,68.9134,375281.0
2016-04-05 10:30:00,96.26,96.53,96.13,96.46,349362.0,68.9063,69.0996,68.8132,69.0495,349362.0
2016-04-05 10:40:00,96.46,96.58,96.27,96.38,274166.0,69.0495,69.1354,68.9134,68.9922,274166.0
2016-04-05 10:50:00,96.38,96.54,96.16,96.28,260582.0,68.9922,69.1067,68.8347,68.9206,260582.0
2016-04-05 11:00:00,96.28,96.4,96.1,96.11,212834.0,68.9206,69.0065,68.7918,68.7989,212834.0
2016-04-05 11:10:00,96.12,96.37,96.07,96.26,194999.0,68.8061,68.985,68.7703,68.9063,194999.0
2016-04-05 11:20:00,96.25,96.66,96.25,96.65,233002.0,68.8991,69.1926,68.8991,69.1855,233002.0
2016-04-05 11:30:00,96.63,96.69,96.03,96.1,225922.0,69.1711,69.2141,68.7416,68.7918,225922.0
2016-04-05 11:40:00,96.1,96.1,95.76,95.91,144478.0,68.7918,68.7918,68.5484,68.6557,144478.0
2016-04-05 11:50:00,95.93,95.97,95.66,95.73,205791.0,68.6701,68.6987,68.4768,68.5269,205791.0
2016-04-05 12:00:00,95.73,95.97,95.7,95.9,227221.0,68.5269,68.6987,68.5054,68.6486,227221.0
2016-04-05 12:10:00,95.91,95.98,95.67,95.75,139406.0,68.6557,68.7059,68.4839,68.5412,139406.0
2016-04-05 12:20:00,95.74,95.78,95.47,95.56,197972.0,68.5341,68.5627,68.3408,68.4052,197972.0
2016-04-05 12:30:00,95.55,95.83,95.54,95.82,177947.0,68.398,68.5985,68.3909,68.5913,177947.0
2016-04-05 12:40:00,95.81,95.82,95.45,95.64,237296.0,68.5842,68.5913,68.3265,68.4625,237296.0
2016-04-05 12:50:00,95.65,95.77,95.51,95.59,198013.0,68.4696,68.5555,68.3694,68.4267,198013.0
2016-04-05 13:00:00,95.59,95.67,95.43,95.44,145065.0,68.4267,68.4839,68.3121,68.3193,145065.0
2016-04-05 13:10:00,95.43,95.6,95.37,95.38,126804.0,68.3121,68.4338,68.2692,68.2764,126804.0
2016-04-05 13:20:00,95.38,95.72,95.38,95.72,187124.0,68.2764,68.5197,68.2764,68.5197,187124.0
2016-04-05 13:30:00,95.72,95.85,95.59,95.78,139594.0,68.5197,68.6128,68.4267,68.5627,139594.0
2016-04-05 13:40:00,95.77,95.84,95.6,95.74,109595.0,68.5555,68.6056,68.4338,68.5341,109595.0
2016-04-05 13:50:00,95.72,95.91,95.66,95.78,125332.0,68.5197,68.6557,68.4768,68.5627,125332.0
2016-04-05 14:00:00,95.77,95.9,95.73,95.83,139942.0,68.5555,68.6486,68.5269,68.5985,139942.0
2016-04-05 14:10:00,95.83,95.83,95.51,95.64,198464.0,68.5985,68.5985,68.3694,68.4625,198464.0
2016-04-05 14:20:00,95.64,95.75,95.59,95.74,186137.0,68.4625,68.5412,68.4267,68.5341,186137.0
2016-04-05 14:30:00,95.73,95.82,95.69,95.81,168601.0,68.5269,68.5913,68.4983,68.5842,168601.0
2016-04-05 14:40:00,95.8,95.97,95.78,95.9,182243.0,68.577,68.6987,68.5627,68.6486,182243.0
2016-04-05 14:50:00,95.9,96.13,95.89,96.01,169852.0,68.6486,68.8132,68.6414,68.7273,169852.0
2016-04-05 15:00:00,96.0,96.03,95.83,95.87,159445.0,68.7202,68.7416,68.5985,68.6271,159445.0
2016-04-05 15:10:00,95.9,95.96,95.84,95.93,168344.0,68.6486,68.6915,68.6056,68.6701,168344.0
2016-04-05 15:20:00,95.93,96.05,95.86,95.91,279665.0,68.6701,68.756,68.62,68.6557,279665.0
2016-04-05 15:30:00,95.91,96.01,95.75,95.79,272990.0,68.6557,68.7273,68.5412,68.5698,272990.0
2016-04-05 15:40:00,95.8,95.9,95.68,95.9,305036.0,68.577,68.6486,68.4911,68.6486,305036.0
2016-04-05 15:50:00,95.9,95.9,95.49,95.57,816977.0,68.6486,68.6486,68.3551,68.4124,816977.0
2016-04-06 09:30:00,95.54,96.57,95.48,96.0,637684.0,68.3909,69.1282,68.3479,68.7202,637684.0
2016-04-06 09:40:00,96.0,96.33,95.91,96.23,290302.0,68.7202,68.9564,68.6557,68.8848,290302.0
2016-04-06 09:50:00,96.22,96.78,96.2,96.73,359266.0,68.8777,69.2785,68.8633,69.2427,359266.0
2016-04-06 10:00:00,96.73,97.17,96.67,96.73,418195.0,69.2427,69.5577,69.1998,69.2427,418195.0
2016-04-06 10:10:00,96.74,96.91,96.59,96.81,385391.0,69.2499,69.3716,69.1425,69.3,385391.0
2016-04-06 10:20:00,96.8,96.81,96.5,96.65,263568.0,69.2928,69.3,69.0781,69.1855,263568.0
2016-04-06 10:30:00,96.65,96.82,96.53,96.7,285689.0,69.1855,69.3072,69.0996,69.2213,285689.0
2016-04-06 10:40:00,96.7,96.85,96.58,96.85,192066.0,69.2213,69.3286,69.1354,69.3286,192066.0
2016-04-06 10:50:00,96.85,96.9,96.71,96.86,218601.0,69.3286,69.3644,69.2284,69.3358,218601.0
2016-04-06 11:00:00,96.84,97.0,96.82,96.99,225974.0,69.3215,69.436,69.3072,69.4288,225974.0
2016-04-06 11:10:00,96.99,97.0,96.67,96.7,232650.0,69.4288,69.436,69.1998,69.2213,232650.0
2016-04-06 11:20:00,96.7,96.88,96.66,96.87,222822.0,69.2213,69.3501,69.1926,69.3429,222822.0
2016-04-06 11:30:00,96.86,97.11,96.84,97.02,235436.0,69.3358,69.5147,69.3215,69.4503,235436.0
2016-04-06 11:40:00,97.01,97.22,96.99,97.14,165728.0,69.4432,69.5935,69.4288,69.5362,165728.0
2016-04-06 11:50:00,97.14,97.3,97.06,97.27,167600.0,69.5362,69.6508,69.479,69.6293,167600.0
2016-04-06 12:00:00,97.28,97.29,96.86,96.87,183220.0,69.6364,69.6436,69.3358,69.3429,183220.0
2016-04-06 12:10:00,96.88,96.97,96.78,96.81,128359.0,69.3501,69.4145,69.2785,69.3,128359.0
2016-04-06 12:20:00,96.83,97.1,96.8,97.09,129986.0,69.3143,69.5076,69.2928,69.5004,129986.0
2016-04-06 12:30:00,97.09,97.22,97.07,97.17,127922.0,69.5004,69.5935,69.4861,69.5577,127922.0
2016-04-06 12:40:00,97.17,97.32,97.13,97.3,147908.0,69.5577,69.6651,69.5291,69.6508,147908.0
2016-04-06 12:50:00,97.29,97.37,97.17,97.18,117803.0,69.6436,69.7009,69.5577,69.5649,117803.0
2016-04-06 13:00:00,97.18,97.31,97.17,97.3,110285.0,69.5649,69.6579,69.5577,69.6508,110285.0
2016-04-06 13:10:00,97.29,97.43,97.28,97.38,151024.0,69.6436,69.7438,69.6364,69.708,151024.0
2016-04-06 13:20:00,97.38,97.44,97.29,97.38,124471.0,69.708,69.751,69.6436,69.708,124471.0
2016-04-06 13:30:00,97.38,97.43,97.3,97.43,132594.0,69.708,69.7438,69.6508,69.7438,132594.0
2016-04-06 13:40:00,97.42,97.5,97.4,97.43,194424.0,69.7367,69.7939,69.7223,69.7438,194424.0
2016-04-06 13:50:00,97.42,97.47,97.06,97.15,153665.0,69.7367,69.7725,69.479,69.5434,153665.0
2016-04-06 14:00:00,97.16,97.33,97.01,97.2,150889.0,69.5505,69.6722,69.4432,69.5792,150889.0
2016-04-06 14:10:00,97.22,97.22,96.92,97.06,174021.0,69.5935,69.5935,69.3787,69.479,174021.0
2016-04-06 14:20:00,97.07,97.14,96.93,96.99,150388.0,69.4861,69.5362,69.3859,69.4288,150388.0
2016-04-06 14:30:00,96.97,97.03,96.75,96.85,203497.0,69.4145,69.4575,69.257,69.3286,203497.0
2016-04-06 14:40:00,96.85,96.97,96.84,96.96,170985.0,69.3286,69.4145,69.3215,69.4074,170985.0
2016-04-06 14:50:00,96.95,97.1,96.88,97.07,214721.0,69.4002,69.5076,69.3501,69.4861,214721.0
2016-04-06 15:00:00,97.08,97.36,97.03,97.29,307739.0,69.4933,69.6937,69.4575,69.6436,307739.0
2016-04-06 15:10:00,97.28,97.35,97.06,97.14,172341.0,69.6364,69.6865,69.479,69.5362,172341.0
2016-04-06 15:20:00,97.14,97.18,96.88,96.92,282604.0,69.5362,69.5649,69.3501,69.3787,282604.0
2016-04-06 15:30:00,96.92,97.13,96.91,96.97,258315.0,69.3787,69.5291,69.3716,69.4145,258315.0
2016-04-06 15:40:00,96.98,97.25,96.98,97.24,323850.0,69.4217,69.615,69.4217,69.6078,323850.0
2016-04-06 15:50:00,97.25,97.5,97.22,97.44,710270.0,69.615,69.7939,69.5935,69.751,710270.0
2016-04-07 09:30:00,97.21,97.59,96.9,97.55,458350.0,69.5863,69.8584,69.3644,69.8297,458350.0
2016-04-07 09:40:00,97.54,97.63,96.84,96.86,485110.0,69.8226,69.887,69.3215,69.3358,485110.0
2016-04-07 09:50:00,96.88,97.06,96.59,96.79,350312.0,69.3501,69.479,69.1425,69.2857,350312.0
2016-04-07 10:00:00,96.79,96.92,96.52,96.58,406614.0,69.2857,69.3787,69.0924,69.1354,406614.0
2016-04-07 10:10:00,96.58,96.59,96.01,96.22,411151.0,69.1354,69.1425,68.7273,68.8777,411151.0
2016-04-07 10:20:00,96.2,96.55,96.19,96.33,363864.0,68.8633,69.1139,68.8562,68.9564,363864.0
2016-04-07 10:30:00,96.31,96.32,95.96,96.05,375127.0,68.9421,68.9492,68.6915,68.756,375127.0
2016-04-07 10:40:00,96.04,96.11,95.77,95.89,367788.0,68.7488,68.7989,68.5555,68.6414,367788.0
2016-04-07 10:50:00,95.9,96.1,95.83,96.04,256972.0,68.6486,68.7918,68.5985,68.7488,256972.0
2016-04-07 11:00:00,96.03,96.17,95.71,95.83,229409.0,68.7416,68.8419,68.5126,68.5985,229409.0
2016-04-07 11:10:00,95.82,95.92,95.65,95.7,409014.0,68.5913,68.6629,68.4696,68.5054,409014.0
2016-04-07 11:20:00,95.7,95.7,95.41,95.59,427257.0,68.5054,68.5054,68.2978,68.4267,427257.0
2016-04-07 11:30:00,95.59,95.72,95.51,95.59,222465.0,68.4267,68.5197,68.3694,68.4267,222465.0
2016-04-07 11:40:00,95.59,95.77,95.53,95.69,262160.0,68.4267,68.5555,68.3837,68.4983,262160.0
2016-04-07 11:50:00,95.7,95.71,95.43,95.48,253238.0,68.5054,68.5126,68.3121,68.3479,253238.0
2016-04-07 12:00:00,95.46,95.74,95.43,95.7,181260.0,68.3336,68.5341,68.3121,68.5054,181260.0
2016-04-07 12:10:00,95.71,95.89,95.6,95.67,159177.0,68.5126,68.6414,68.4338,68.4839,159177.0
2016-04-07 12:20:00,95.67,95.82,95.57,95.79,133645.0,68.4839,68.5913,68.4124,68.5698,133645.0
2016-04-07 12:30:00,95.78,95.83,95.5,95.7,167021.0,68.5627,68.5985,68.3623,68.5054,167021.0
2016-04-07 12:40:00,95.69,95.72,95.51,95.56,154251.0,68.4983,68.5197,68.3694,68.4052,154251.0
2016-04-07 12:50:00,95.56,95.84,95.52,95.78,181236.0,68.4052,68.6056,68.3766,68.5627,181236.0
2016-04-07 13:00:00,95.78,96.13,95.77,96.1,212732.0,68.5627,68.8132,68.5555,68.7918,212732.0
2016-04-07 13:10:00,96.11,96.3,95.99,96.01,239562.0,68.7989,68.9349,68.713,68.7273,239562.0
2016-04-07 13:20:00,96.01,96.14,95.9,95.95,219558.0,68.7273,68.8204,68.6486,68.6844,219558.0
2016-04-07 13:30:00,95.93,96.1,95.88,96.06,111597.0,68.6701,68.7918,68.6343,68.7631,111597.0
2016-04-07 13:40:00,96.05,96.18,95.82,95.86,122368.0,68.756,68.849,68.5913,68.62,122368.0
2016-04-07 13:50:00,95.85,95.86,95.56,95.69,122363.0,68.6128,68.62,68.4052,68.4983,122363.0
2016-04-07 14:00:00,95.68,95.69,95.44,95.48,135208.0,68.4911,68.4983,68.3193,68.3479,135208.0
2016-04-07 14:10:00,95.49,95.56,95.37,95.41,290241.0,68.3551,68.4052,68.2692,68.2978,290241.0
2016-04-07 14:20:00,95.41,95.49,95.29,95.4,220128.0,68.2978,68.3551,68.2119,68.2907,220128.0
2016-04-07 14:30:00,95.41,95.47,95.27,95.34,225952.0,68.2978,68.3408,68.1976,68.2477,225952.0
2016-04-07 14:40:00,95.34,95.44,95.16,95.37,183125.0,68.2477,68.3193,68.1189,68.2692,183125.0
2016-04-07 14:50:00,95.36,95.4,95.1,95.2,231180.0,68.262,68.2907,68.0759,68.1475,231180.0
2016-04-07 15:00:00,95.2,95.61,95.09,95.61,276960.0,68.1475,68.441,68.0688,68.441,276960.0
2016-04-07 15:10:00,95.6,95.65,95.31,95.34,225377.0,68.4338,68.4696,68.2262,68.2477,225377.0
2016-04-07 15:20:00,95.34,95.6,95.32,95.57,252741.0,68.2477,68.4338,68.2334,68.4124,252741.0
2016-04-07 15:30:00,95.58,95.62,95.27,95.36,482331.0,68.4195,68.4482,68.1976,68.262,482331.0
2016-04-07 15:40:00,95.36,95.82,95.26,95.81,676731.0,68.262,68.5913,68.1905,68.5842,676731.0
2016-04-07 15:50:00,95.8,95.81,95.43,95.56,625056.0,68.577,68.5842,68.3121,68.4052,625056.0
2016-04-08 09:30:00,96.21,96.59,96.16,96.58,394542.0,68.8705,69.1425,68.8347,69.1354,394542.0
2016-04-08 09:40:00,96.59,97.08,96.59,96.85,432514.0,69.1425,69.4933,69.1425,69.3286,432514.0
2016-04-08 09:50:00,96.87,97.19,96.79,97.11,351923.0,69.3429,69.572,69.2857,69.5147,351923.0
2016-04-08 10:00:00,97.11,97.27,96.98,97.02,279930.0,69.5147,69.6293,69.4217,69.4503,279930.0
2016-04-08 10:10:00,97.03,97.45,96.99,97.34,302364.0,69.4575,69.7581,69.4288,69.6794,302364.0
2016-04-08 10:20:00,97.34,97.34,96.86,96.95,259476.0,69.6794,69.6794,69.3358,69.4002,259476.0
2016-04-08 10:30:00,96.95,97.1,96.91,97.0,200837.0,69.4002,69.5076,69.3716,69.436,200837.0
2016-04-08 10:40:00,97.0,97.06,96.68,96.7,189336.0,69.436,69.479,69.2069,69.2213,189336.0
2016-04-08 10:50:00,96.69,96.75,96.5,96.7,170347.0,69.2141,69.257,69.0781,69.2213,170347.0
2016-04-08 11:00:00,96.69,96.79,96.68,96.74,107946.0,69.2141,69.2857,69.2069,69.2499,107946.0
2016-04-08 11:10:00,96.74,96.8,96.29,96.4,217999.0,69.2499,69.2928,68.9278,69.0065,217999.0
2016-04-08 11:20:00,96.39,96.48,96.26,96.41,232403.0,68.9993,69.0638,68.9063,69.0137,232403.0
2016-04-08 11:30:00,96.41,96.44,96.02,96.02,167771.0,69.0137,69.0351,68.7345,68.7345,167771.0
2016-04-08 11:40:00,96.02,96.23,96.0,96.14,209766.0,68.7345,68.8848,68.7202,68.8204,209766.0
2016-04-08 11:50:00,96.14,96.42,96.06,96.38,136450.0,68.8204,69.0208,68.7631,68.9922,136450.0
2016-04-08 12:00:00,96.37,96.45,96.1,96.22,141113.0,68.985,69.0423,68.7918,68.8777,141113.0
2016-04-08 12:10:00,96.22,96.35,96.18,96.26,115361.0,68.8777,68.9707,68.849,68.9063,115361.0
2016-04-08 12:20:00,96.26,96.49,96.22,96.35,117456.0,68.9063,69.0709,68.8777,68.9707,117456.0
2016-04-08 12:30:00,96.34,96.45,96.19,96.34,114085.0,68.9636,69.0423,68.8562,68.9636,114085.0
2016-04-08 12:40:00,96.34,96.48,96.3,96.42,80332.0,68.9636,69.0638,68.9349,69.0208,80332.0
2016-04-08 12:50:00,96.42,96.45,96.27,96.31,95858.0,69.0208,69.0423,68.9134,68.9421,95858.0
2016-04-08 13:00:00,96.32,96.35,96.18,96.19,94647.0,68.9492,68.9707,68.849,68.8562,94647.0
2016-04-08 13:10:00,96.2,96.26,96.08,96.1,90090.0,68.8633,68.9063,68.7774,68.7918,90090.0
2016-04-08 13:20:00,96.09,96.22,96.04,96.05,109438.0,68.7846,68.8777,68.7488,68.756,109438.0
2016-04-08 13:30:00,96.04,96.16,96.01,96.05,159804.0,68.7488,68.8347,68.7273,68.756,159804.0
2016-04-08 13:40:00,96.05,96.14,95.88,95.88,194182.0,68.756,68.8204,68.6343,68.6343,194182.0
2016-04-08 13:50:00,95.87,96.15,95.82,96.14,150262.0,68.6271,68.8275,68.5913,68.8204,150262.0
2016-04-08 14:00:00,96.14,96.25,95.99,96.25,165982.0,68.8204,68.8991,68.713,68.8991,165982.0
2016-04-08 14:10:00,96.23,96.35,96.18,96.23,177245.0,68.8848,68.9707,68.849,68.8848,177245.0
2016-04-08 14:20:00,96.23,96.28,96.05,96.09,139982.0,68.8848,68.9206,68.756,68.7846,139982.0
2016-04-08 14:30:00,96.1,96.11,95.91,95.91,194268.0,68.7918,68.7989,68.6557,68.6557,194268.0
2016-04-08 14:40:00,95.91,95.99,95.8,95.83,115174.0,68.6557,68.713,68.577,68.5985,115174.0
2016-04-08 14:50:00,95.8,95.83,95.6,95.79,161849.0,68.577,68.5985,68.4338,68.5698,161849.0
2016-04-08 15:00:00,95.79,95.9,95.59,95.6,177176.0,68.5698,68.6486,68.4267,68.4338,177176.0
2016-04-08 15:10:00,95.61,95.95,95.58,95.93,204197.0,68.441,68.6844,68.4195,68.6701,204197.0
2016-04-08 15:20:00,95.93,95.94,95.72,95.72,181724.0,68.6701,68.6772,68.5197,68.5197,181724.0
2016-04-08 15:30:00,95.72,95.92,95.66,95.91,287357.0,68.5197,68.6629,68.4768,68.6557,287357.0
2016-04-08 15:40:00,95.91,96.13,95.88,96.08,241090.0,68.6557,68.8132,68.6343,68.7774,241090.0
2016-04-08 15:50:00,96.09,96.13,95.97,96.09,487874.0,68.7846,68.8132,68.6987,68.7846,487874.0
2016-04-11 09:30:00,96.66,96.79,96.12,96.13,335006.0,69.1926,69.2857,68.8061,68.8132,335006.0
2016-04-11 09:40:00,96.13,96.52,96.02,96.41,317003.0,68.8132,69.0924,68.7345,69.0137,317003.0
2016-04-11 09:50:00,96.42,96.76,96.17,96.52,264635.0,69.0208,69.2642,68.8419,69.0924,264635.0
2016-04-11 10:00:00,96.53,97.05,96.52,96.74,272712.0,69.0996,69.4718,69.0924,69.2499,272712.0
2016-04-11 10:10:00,96.76,96.94,96.65,96.76,191925.0,69.2642,69.3931,69.1855,69.2642,191925.0
2016-04-11 10:20:00,96.76,96.81,96.59,96.73,163302.0,69.2642,69.3,69.1425,69.2427,163302.0
2016-04-11 10:30:00,96.73,96.99,96.73,96.83,166447.0,69.2427,69.4288,69.2427,69.3143,166447.0
2016-04-11 10:40:00,96.83,96.86,96.42,96.44,168925.0,69.3143,69.3358,69.0208,69.0351,168925.0
2016-04-11 10:50:00,96.43,96.71,96.38,96.45,183071.0,69.028,69.2284,68.9922,69.0423,183071.0
2016-04-11 11:00:00,96.44,96.44,96.18,96.28,260210.0,69.0351,69.0351,68.849,68.9206,260210.0
2016-04-11 11:10:00,96.28,96.71,96.28,96.66,139946.0,68.9206,69.2284,68.9206,69.1926,139946.0
2016-04-11 11:20:00,96.66,96.92,96.65,96.74,167568.0,69.1926,69.3787,69.1855,69.2499,167568.0
2016-04-11 11:30:00,96.73,96.74,96.37,96.47,204545.0,69.2427,69.2499,68.985,69.0566,204545.0
2016-04-11 11:40:00,96.47,96.74,96.44,96.74,141867.0,69.0566,69.2499,69.0351,69.2499,141867.0
2016-04-11 11:50:00,96.75,96.75,96.52,96.73,162134.0,69.257,69.257,69.0924,69.2427,162134.0
2016-04-11 12:00:00,96.73,96.91,96.66,96.89,123905.0,69.2427,69.3716,69.1926,69.3573,123905.0
2016-04-11 12:10:00,96.89,96.94,96.8,96.91,143774.0,69.3573,69.3931,69.2928,69.3716,143774.0
2016-04-11 12:20:00,96.92,97.0,96.88,96.9,103688.0,69.3787,69.436,69.3501,69.3644,103688.0
2016-04-11 12:30:00,96.9,96.96,96.81,96.87,131279.0,69.3644,69.4074,69.3,69.3429,131279.0
2016-04-11 12:40:00,96.87,96.92,96.71,96.87,134298.0,69.3429,69.3787,69.2284,69.3429,134298.0
2016-04-11 12:50:00,96.87,97.01,96.83,96.9,115261.0,69.3429,69.4432,69.3143,69.3644,115261.0
2016-04-11 13:00:00,96.9,96.92,96.76,96.8,88457.0,69.3644,69.3787,69.2642,69.2928,88457.0
2016-04-11 13:10:00,96.8,97.0,96.8,96.93,95036.0,69.2928,69.436,69.2928,69.3859,95036.0
2016-04-11 13:20:00,96.92,97.03,96.76,96.83,92959.0,69.3787,69.4575,69.2642,69.3143,92959.0
2016-04-11 13:30:00,96.84,96.91,96.69,96.76,112749.0,69.3215,69.3716,69.2141,69.2642,112749.0
2016-04-11 13:40:00,96.76,96.77,96.57,96.67,73455.0,69.2642,69.2714,69.1282,69.1998,73455.0
2016-04-11 13:50:00,96.66,96.7,96.55,96.62,106181.0,69.1926,69.2213,69.1139,69.164,106181.0
2016-04-11 14:00:00,96.62,96.82,96.53,96.58,137144.0,69.164,69.3072,69.0996,69.1354,137144.0
2016-04-11 14:10:00,96.58,96.71,96.5,96.67,152372.0,69.1354,69.2284,69.0781,69.1998,152372.0
2016-04-11 14:20:00,96.66,96.7,96.56,96.59,147963.0,69.1926,69.2213,69.121,69.1425,147963.0
2016-04-11 14:30:00,96.58,96.75,96.52,96.74,196937.0,69.1354,69.257,69.0924,69.2499,196937.0
2016-04-11 14:40:00,96.74,96.78,96.57,96.65,144650.0,69.2499,69.2785,69.1282,69.1855,144650.0
2016-04-11 14:50:00,96.66,96.67,96.42,96.59,148557.0,69.1926,69.1998,69.0208,69.1425,148557.0
2016-04-11 15:00:00,96.58,96.63,96.28,96.29,152533.0,69.1354,69.1711,68.9206,68.9278,152533.0
2016-04-11 15:10:00,96.28,96.39,96.23,96.33,149439.0,68.9206,68.9993,68.8848,68.9564,149439.0
2016-04-11 15:20:00,96.33,96.36,96.1,96.1,155221.0,68.9564,68.9779,68.7918,68.7918,155221.0
2016-04-11 15:30:00,96.1,96.16,95.9,95.91,285456.0,68.7918,68.8347,68.6486,68.6557,285456.0
2016-04-11 15:40:00,95.91,96.01,95.81,95.91,303405.0,68.6557,68.7273,68.5842,68.6557,303405.0
2016-04-11 15:50:00,95.93,95.97,95.74,95.85,522986.0,68.6701,68.6987,68.5341,68.6128,522986.0
2016-04-12 09:30:00,96.0,96.43,95.88,96.27,335336.0,68.7202,69.028,68.6343,68.9134,335336.0
2016-04-12 09:40:00,96.26,96.36,95.93,96.29,215873.0,68.9063,68.9779,68.6701,68.9278,215873.0
2016-04-12 09:50:00,96.3,96.32,95.95,95.96,219903.0,68.9349,68.9492,68.6844,68.6915,219903.0
2016-04-12 10:00:00,95.97,96.16,95.8,95.8,226238.0,68.6987,68.8347,68.577,68.577,226238.0
2016-04-12 10:10:00,95.8,95.82,95.5,95.6,224900.0,68.577,68.5913,68.3623,68.4338,224900.0
2016-04-12 10:20:00,95.59,95.79,95.55,95.7,200693.0,68.4267,68.5698,68.398,68.5054,200693.0
2016-04-12 10:30:00,95.7,96.13,95.57,95.57,302968.0,68.5054,68.8132,68.4124,68.4124,302968.0
2016-04-12 10:40:00,95.58,96.04,95.56,95.88,200215.0,68.4195,68.7488,68.4052,68.6343,200215.0
2016-04-12 10:50:00,95.89,96.23,95.88,96.09,321571.0,68.6414,68.8848,68.6343,68.7846,321571.0
2016-04-12 11:00:00,96.09,96.52,96.09,96.52,255839.0,68.7846,69.0924,68.7846,69.0924,255839.0
2016-04-12 11:10:00,96.52,96.76,96.45,96.76,221149.0,69.0924,69.2642,69.0423,69.2642,221149.0
2016-04-12 11:20:00,96.75,96.76,96.3,96.32,197288.0,69.257,69.2642,68.9349,68.9492,197288.0
2016-04-12 11:30:00,96.33,96.35,95.89,95.91,205082.0,68.9564,68.9707,68.6414,68.6557,205082.0
2016-04-12 11:40:00,95.92,95.94,95.69,95.71,189537.0,68.6629,68.6772,68.4983,68.5126,189537.0
2016-04-12 11:50:00,95.72,95.83,95.7,95.79,128586.0,68.5197,68.5985,68.5054,68.5698,128586.0
2016-04-12 12:00:00,95.8,95.95,95.65,95.71,143724.0,68.577,68.6844,68.4696,68.5126,143724.0
2016-04-12 12:10:00,95.71,95.93,95.7,95.82,132599.0,68.5126,68.6701,68.5054,68.5913,132599.0
2016-04-12 12:20:00,95.83,96.0,95.81,96.0,115404.0,68.5985,68.7202,68.5842,68.7202,115404.0
2016-04-12 12:30:00,95.99,96.27,95.95,96.22,129479.0,68.713,68.9134,68.6844,68.8777,129479.0
2016-04-12 12:40:00,96.22,96.29,96.17,96.2,167041.0,68.8777,68.9278,68.8419,68.8633,167041.0
2016-04-12 12:50:00,96.21,96.52,96.18,96.41,165565.0,68.8705,69.0924,68.849,69.0137,165565.0
2016-04-12 13:00:00,96.42,96.61,96.4,96.53,116762.0,69.0208,69.1568,69.0065,69.0996,116762.0
2016-04-12 13:10:00,96.55,96.61,96.28,96.36,109180.0,69.1139,69.1568,68.9206,68.9779,109180.0
2016-04-12 13:20:00,96.37,96.54,96.34,96.51,74827.0,68.985,69.1067,68.9636,69.0852,74827.0
2016-04-12 13:30:00,96.51,96.69,96.42,96.42,125119.0,69.0852,69.2141,69.0208,69.0208,125119.0
2016-04-12 13:40:00,96.42,96.66,96.39,96.6,105763.0,69.0208,69.1926,68.9993,69.1497,105763.0
2016-04-12 13:50:00,96.6,96.8,96.58,96.76,198230.0,69.1497,69.2928,69.1354,69.2642,198230.0
2016-04-12 14:00:00,96.75,96.78,96.65,96.77,120764.0,69.257,69.2785,69.1855,69.2714,120764.0
2016-04-12 14:10:00,96.78,96.9,96.77,96.84,143886.0,69.2785,69.3644,69.2714,69.3215,143886.0
2016-04-12 14:20:00,96.84,96.92,96.77,96.87,167726.0,69.3215,69.3787,69.2714,69.3429,167726.0
2016-04-12 14:30:00,96.87,96.97,96.83,96.96,132503.0,69.3429,69.4145,69.3143,69.4074,132503.0
2016-04-12 14:40:00,96.97,97.07,96.91,97.04,204307.0,69.4145,69.4861,69.3716,69.4646,204307.0
2016-04-12 14:50:00,97.04,97.23,97.04,97.17,173986.0,69.4646,69.6006,69.4646,69.5577,173986.0
2016-04-12 15:00:00,97.16,97.39,97.12,97.28,308543.0,69.5505,69.7152,69.5219,69.6364,308543.0
2016-04-12 15:10:00,97.28,97.4,97.22,97.28,204006.0,69.6364,69.7223,69.5935,69.6364,204006.0
2016-04-12 15:20:00,97.28,97.32,97.08,97.1,230136.0,69.6364,69.6651,69.4933,69.5076,230136.0
2016-04-12 15:30:00,97.11,97.3,97.08,97.09,222962.0,69.5147,69.6508,69.4933,69.5004,222962.0
2016-04-12 15:40:00,97.1,97.29,97.05,97.16,251438.0,69.5076,69.6436,69.4718,69.5505,251438.0
2016-04-12 15:50:00,97.15,97.32,97.06,97.24,521851.0,69.5434,69.6651,69.479,69.6078,521851.0
2016-04-13 09:30:00,97.87,97.97,97.1,97.31,423235.0,70.0588,70.1304,69.5076,69.6579,423235.0
2016-04-13 09:40:00,97.3,97.32,96.77,97.12,305171.0,69.6508,69.6651,69.2714,69.5219,305171.0
2016-04-13 09:50:00,97.13,97.28,96.65,96.92,286536.0,69.5291,69.6364,69.1855,69.3787,286536.0
2016-04-13 10:00:00,96.94,96.94,96.75,96.89,228320.0,69.3931,69.3931,69.257,69.3573,228320.0
2016-04-13 10:10:00,96.9,97.05,96.77,96.8,295953.0,69.3644,69.4718,69.2714,69.2928,295953.0
2016-04-13 10:20:00,96.82,97.24,96.77,97.18,213177.0,69.3072,69.6078,69.2714,69.5649,213177.0
2016-04-13 10:30:00,97.21,97.22,96.77,96.92,283415.0,69.5863,69.5935,69.2714,69.3787,283415.0
2016-04-13 10:40:00,96.93,97.13,96.89,96.97,251388.0,69.3859,69.5291,69.3573,69.4145,251388.0
2016-04-13 10:50:00,96.96,97.12,96.83,96.97,202280.0,69.4074,69.5219,69.3143,69.4145,202280.0
2016-04-13 11:00:00,96.96,97.05,96.93,97.01,168509.0,69.4074,69.4718,69.3859,69.4432,168509.0
2016-04-13 11:10:00,97.03,97.18,96.96,97.04,186689.0,69.4575,69.5649,69.4074,69.4646,186689.0
2016-04-13 11:20:00,97.05,97.12,96.94,97.04,163428.0,69.4718,69.5219,69.3931,69.4646,163428.0
2016-04-13 11:30:00,97.05,97.19,97.03,97.12,197112.0,69.4718,69.572,69.4575,69.5219,197112.0
2016-04-13 11:40:00,97.12,97.22,97.07,97.17,215522.0,69.5219,69.5935,69.4861,69.5577,215522.0
2016-04-13 11:50:00,97.16,97.22,97.06,97.13,218387.0,69.5505,69.5935,69.479,69.5291,218387.0
2016-04-13 12:00:00,97.14,97.19,97.08,97.14,116542.0,69.5362,69.572,69.4933,69.5362,116542.0
2016-04-13 12:10:00,97.14,97.18,96.84,96.9,150865.0,69.5362,69.5649,69.3215,69.3644,150865.0
2016-04-13 12:20:00,96.9,97.06,96.85,97.04,117654.0,69.3644,69.479,69.3286,69.4646,117654.0
2016-04-13 12:30:00,97.04,97.24,97.02,97.17,147459.0,69.4646,69.6078,69.4503,69.5577,147459.0
2016-04-13 12:40:00,97.16,97.38,97.15,97.34,132034.0,69.5505,69.708,69.5434,69.6794,132034.0
2016-04-13 12:50:00,97.35,97.4,97.26,97.26,103883.0,69.6865,69.7223,69.6221,69.6221,103883.0
2016-04-13 13:00:00,97.26,97.3,96.98,97.08,119794.0,69.6221,69.6508,69.4217,69.4933,119794.0
2016-04-13 13:10:00,97.07,97.23,97.05,97.16,124950.0,69.4861,69.6006,69.4718,69.5505,124950.0
2016-04-13 13:20:00,97.17,97.22,97.07,97.09,139770.0,69.5577,69.5935,69.4861,69.5004,139770.0
2016-04-13 13:30:00,97.09,97.21,97.06,97.16,116663.0,69.5004,69.5863,69.479,69.5505,116663.0
2016-04-13 13:40:00,97.16,97.23,97.08,97.09,114336.0,69.5505,69.6006,69.4933,69.5004,114336.0
2016-04-13 13:50:00,97.08,97.2,97.05,97.14,111181.0,69.4933,69.5792,69.4718,69.5362,111181.0
2016-04-13 14:00:00,97.15,97.28,97.09,97.25,164806.0,69.5434,69.6364,69.5004,69.615,164806.0
2016-04-13 14:10:00,97.24,97.32,97.11,97.18,194694.0,69.6078,69.6651,69.5147,69.5649,194694.0
2016-04-13 14:20:00,97.18,97.26,97.14,97.21,197681.0,69.5649,69.6221,69.5362,69.5863,197681.0
2016-04-13 14:30:00,97.21,97.26,97.15,97.2,155043.0,69.5863,69.6221,69.5434,69.5792,155043.0
2016-04-13 14:40:00,97.2,97.25,97.07,97.15,133176.0,69.5792,69.615,69.4861,69.5434,133176.0
2016-04-13 14:50:00,97.15,97.21,97.05,97.19,112192.0,69.5434,69.5863,69.4718,69.572,112192.0
2016-04-13 15:00:00,97.18,97.27,97.16,97.23,162824.0,69.5649,69.6293,69.5505,69.6006,162824.0
2016-04-13 15:10:00,97.23,97.26,97.07,97.17,191876.0,69.6006,69.6221,69.4861,69.5577,191876.0
2016-04-13 15:20:00,97.17,97.17,97.04,97.08,171317.0,69.5577,69.5577,69.4646,69.4933,171317.0
2016-04-13 15:30:00,97.07,97.26,97.05,97.2,208607.0,69.4861,69.6221,69.4718,69.5792,208607.0
2016-04-13 15:40:00,97.2,97.24,97.11,97.14,216644.0,69.5792,69.6078,69.5147,69.5362,216644.0
2016-04-13 15:50:00,97.15,97.22,97.07,97.17,499250.0,69.5434,69.5935,69.4861,69.5577,499250.0
2016-04-14 09:30:00,97.01,97.24,96.9,97.23,295377.0,69.4432,69.6078,69.3644,69.6006,295377.0
2016-04-14 09:40:00,97.23,97.8,97.2,97.72,261125.0,69.6006,70.0087,69.5792,69.9514,261125.0
2016-04-14 09:50:00,97.74,97.79,97.45,97.75,228251.0,69.9657,70.0015,69.7581,69.9729,228251.0
2016-04-14 10:00:00,97.76,98.24,97.69,98.24,342924.0,69.98,70.3236,69.9299,70.3236,342924.0
2016-04-14 10:10:00,98.24,98.65,98.18,98.59,371676.0,70.3236,70.6171,70.2807,70.5742,371676.0
2016-04-14 10:20:00,98.61,98.69,98.31,98.37,269300.0,70.5885,70.6458,70.3738,70.4167,269300.0
2016-04-14 10:30:00,98.37,98.48,98.3,98.3,161277.0,70.4167,70.4954,70.3666,70.3666,161277.0
2016-04-14 10:40:00,98.3,98.55,98.27,98.42,215868.0,70.3666,70.5456,70.3451,70.4525,215868.0
2016-04-14 10:50:00,98.4,98.45,98.34,98.36,165951.0,70.4382,70.474,70.3952,70.4095,165951.0
2016-04-14 11:00:00,98.36,98.44,98.29,98.37,165596.0,70.4095,70.4668,70.3594,70.4167,165596.0
2016-04-14 11:10:00,98.38,98.47,98.15,98.2,191423.0,70.4239,70.4883,70.2592,70.295,191423.0
2016-04-14 11:20:00,98.2,98.29,98.05,98.23,162026.0,70.295,70.3594,70.1876,70.3165,162026.0
2016-04-14 11:30:00,98.24,98.42,98.22,98.29,177426.0,70.3236,70.4525,70.3093,70.3594,177426.0
2016-04-14 11:40:00,98.29,98.49,98.25,98.45,127541.0,70.3594,70.5026,70.3308,70.474,127541.0
2016-04-14 11:50:00,98.45,98.46,98.25,98.27,105184.0,70.474,70.4811,70.3308,70.3451,105184.0
2016-04-14 12:00:00,98.27,98.32,98.13,98.28,126403.0,70.3451,70.3809,70.2449,70.3523,126403.0
2016-04-14 12:10:00,98.3,98.46,98.3,98.45,89631.0,70.3666,70.4811,70.3666,70.474,89631.0
2016-04-14 12:20:00,98.46,98.48,98.32,98.38,146323.0,70.4811,70.4954,70.3809,70.4239,146323.0
2016-04-14 12:30:00,98.39,98.39,98.27,98.34,115412.0,70.431,70.431,70.3451,70.3952,115412.0
2016-04-14 12:40:00,98.34,98.67,98.33,98.67,139354.0,70.3952,70.6315,70.3881,70.6315,139354.0
2016-04-14 12:50:00,98.66,98.74,98.63,98.73,155186.0,70.6243,70.6816,70.6028,70.6744,155186.0
2016-04-14 13:00:00,98.72,98.77,98.59,98.71,166683.0,70.6672,70.703,70.5742,70.6601,166683.0
2016-04-14 13:10:00,98.71,98.71,98.49,98.58,147806.0,70.6601,70.6601,70.5026,70.567,147806.0
2016-04-14 13:20:00,98.58,98.59,98.31,98.38,147390.0,70.567,70.5742,70.3738,70.4239,147390.0
2016-04-14 13:30:00,98.38,98.42,98.17,98.18,174724.0,70.4239,70.4525,70.2735,70.2807,174724.0
2016-04-14 13:40:00,98.18,98.29,98.15,98.2,124945.0,70.2807,70.3594,70.2592,70.295,124945.0
2016-04-14 13:50:00,98.2,98.21,97.98,97.99,211519.0,70.295,70.3022,70.1375,70.1447,211519.0
2016-04-14 14:00:00,97.99,98.06,97.85,98.05,183291.0,70.1447,70.1948,70.0445,70.1876,183291.0
2016-04-14 14:10:00,98.05,98.13,97.96,98.12,171790.0,70.1876,70.2449,70.1232,70.2377,171790.0
2016-04-14 14:20:00,98.12,98.28,98.11,98.22,132803.0,70.2377,70.3523,70.2306,70.3093,132803.0
2016-04-14 14:30:00,98.21,98.22,98.07,98.17,117308.0,70.3022,70.3093,70.202,70.2735,117308.0
2016-04-14 14:40:00,98.16,98.22,98.15,98.19,117126.0,70.2664,70.3093,70.2592,70.2879,117126.0
2016-04-14 14:50:00,98.18,98.25,98.14,98.16,160199.0,70.2807,70.3308,70.2521,70.2664,160199.0
2016-04-14 15:00:00,98.16,98.28,98.15,98.24,112252.0,70.2664,70.3523,70.2592,70.3236,112252.0
2016-04-14 15:10:00,98.23,98.24,98.11,98.16,142543.0,70.3165,70.3236,70.2306,70.2664,142543.0
2016-04-14 15:20:00,98.16,98.22,98.0,98.04,163851.0,70.2664,70.3093,70.1518,70.1805,163851.0
2016-04-14 15:30:00,98.04,98.23,98.02,98.22,180451.0,70.1805,70.3165,70.1662,70.3093,180451.0
2016-04-14 15:40:00,98.21,98.32,98.19,98.25,214926.0,70.3022,70.3809,70.2879,70.3308,214926.0
2016-04-14 15:50:00,98.26,98.28,98.05,98.19,373345.0,70.338,70.3523,70.1876,70.2879,373345.0
2016-04-15 09:30:00,98.6,98.98,98.23,98.93,990995.0,70.5813,70.8534,70.3165,70.8176,990995.0
2016-04-15 09:40:00,98.88,98.96,98.48,98.78,213296.0,70.7818,70.839,70.4954,70.7102,213296.0
2016-04-15 09:50:00,98.77,98.97,98.51,98.55,257263.0,70.703,70.8462,70.5169,70.5456,257263.0
2016-04-15 10:00:00,98.53,98.57,98.17,98.26,278730.0,70.5312,70.5599,70.2735,70.338,278730.0
2016-04-15 10:10:00,98.24,98.32,97.73,97.93,276433.0,70.3236,70.3809,69.9586,70.1017,276433.0
2016-04-15 10:20:00,97.93,97.98,97.62,97.94,238303.0,70.1017,70.1375,69.8798,70.1089,238303.0
2016-04-15 10:30:00,97.95,98.4,97.93,98.21,243049.0,70.1161,70.4382,70.1017,70.3022,243049.0
2016-04-15 10:40:00,98.2,98.3,98.05,98.07,161408.0,70.295,70.3666,70.1876,70.202,161408.0
2016-04-15 10:50:00,98.06,98.07,97.77,97.8,150246.0,70.1948,70.202,69.9872,70.0087,150246.0
2016-04-15 11:00:00,97.81,97.95,97.8,97.89,132882.0,70.0158,70.1161,70.0087,70.0731,132882.0
2016-04-15 11:10:00,97.86,97.92,97.74,97.92,125867.0,70.0516,70.0946,69.9657,70.0946,125867.0
2016-04-15 11:20:00,97.92,98.15,97.84,98.06,124979.0,70.0946,70.2592,70.0373,70.1948,124979.0
2016-04-15 11:30:00,98.05,98.2,97.97,98.1,117671.0,70.1876,70.295,70.1304,70.2234,117671.0
2016-04-15 11:40:00,98.1,98.13,98.0,98.03,98629.0,70.2234,70.2449,70.1518,70.1733,98629.0
2016-04-15 11:50:00,98.02,98.07,97.75,97.83,99461.0,70.1662,70.202,69.9729,70.0302,99461.0
2016-04-15 12:00:00,97.83,97.97,97.79,97.81,122266.0,70.0302,70.1304,70.0015,70.0158,122266.0
2016-04-15 12:10:00,97.8,97.91,97.78,97.86,93681.0,70.0087,70.0874,69.9944,70.0516,93681.0
2016-04-15 12:20:00,97.86,98.18,97.84,98.16,126896.0,70.0516,70.2807,70.0373,70.2664,126896.0
2016-04-15 12:30:00,98.18,98.22,98.01,98.09,78381.0,70.2807,70.3093,70.159,70.2163,78381.0
2016-04-15 12:40:00,98.09,98.14,97.98,98.04,82716.0,70.2163,70.2521,70.1375,70.1805,82716.0
2016-04-15 12:50:00,98.03,98.14,97.78,97.78,101498.0,70.1733,70.2521,69.9944,69.9944,101498.0
2016-04-15 13:00:00,97.78,98.1,97.77,98.06,97492.0,69.9944,70.2234,69.9872,70.1948,97492.0
2016-04-15 13:10:00,98.04,98.13,97.96,97.97,89225.0,70.1805,70.2449,70.1232,70.1304,89225.0
2016-04-15 13:20:00,97.95,98.06,97.92,97.98,65512.0,70.1161,70.1948,70.0946,70.1375,65512.0
2016-04-15 13:30:00,97.98,97.99,97.74,97.76,124774.0,70.1375,70.1447,69.9657,69.98,124774.0
2016-04-15 13:40:00,97.77,97.82,97.68,97.73,150692.0,69.9872,70.023,69.9228,69.9586,150692.0
2016-04-15 13:50:00,97.73,97.96,97.68,97.92,109201.0,69.9586,70.1232,69.9228,70.0946,109201.0
2016-04-15 14:00:00,97.93,97.98,97.86,97.92,83296.0,70.1017,70.1375,70.0516,70.0946,83296.0
2016-04-15 14:10:00,97.92,97.98,97.8,97.95,85564.0,70.0946,70.1375,70.0087,70.1161,85564.0
2016-04-15 14:20:00,97.95,98.06,97.88,98.02,122983.0,70.1161,70.1948,70.0659,70.1662,122983.0
2016-04-15 14:30:00,98.01,98.06,97.93,98.03,115332.0,70.159,70.1948,70.1017,70.1733,115332.0
2016-04-15 14:40:00,98.03,98.07,97.99,98.05,113299.0,70.1733,70.202,70.1447,70.1876,113299.0
2016-04-15 14:50:00,98.05,98.18,98.03,98.18,140169.0,70.1876,70.2807,70.1733,70.2807,140169.0
2016-04-15 15:00:00,98.18,98.19,98.07,98.18,140699.0,70.2807,70.2879,70.202,70.2807,140699.0
2016-04-15 15:10:00,98.16,98.25,98.07,98.16,213665.0,70.2664,70.3308,70.202,70.2664,213665.0
2016-04-15 15:20:00,98.17,98.37,98.17,98.24,160314.0,70.2735,70.4167,70.2735,70.3236,160314.0
2016-04-15 15:30:00,98.23,98.4,98.23,98.23,174090.0,70.3165,70.4382,70.3165,70.3165,174090.0
2016-04-15 15:40:00,98.22,98.34,98.17,98.2,178417.0,70.3093,70.3952,70.2735,70.295,178417.0
2016-04-15 15:50:00,98.21,98.35,98.19,98.29,582689.0,70.3022,70.4024,70.2879,70.3594,582689.0
2016-04-18 09:30:00,98.17,98.62,98.16,98.35,362561.0,70.2735,70.5957,70.2664,70.4024,362561.0
2016-04-18 09:40:00,98.34,98.4,98.11,98.37,185985.0,70.3952,70.4382,70.2306,70.4167,185985.0
2016-04-18 09:50:00,98.38,98.83,98.33,98.73,190532.0,70.4239,70.746,70.3881,70.6744,190532.0
2016-04-18 10:00:00,98.74,99.33,98.71,99.29,364754.0,70.6816,71.1039,70.6601,71.0753,364754.0
2016-04-18 10:10:00,99.28,99.64,99.26,99.28,341711.0,71.0681,71.3258,71.0538,71.0681,341711.0
2016-04-18 10:20:00,99.28,99.52,99.11,99.42,184830.0,71.0681,71.2399,70.9464,71.1683,184830.0
2016-04-18 10:30:00,99.42,99.48,99.21,99.26,182430.0,71.1683,71.2113,71.018,71.0538,182430.0
2016-04-18 10:40:00,99.26,99.56,99.25,99.45,144396.0,71.0538,71.2685,71.0466,71.1898,144396.0
2016-04-18 10:50:00,99.45,99.68,99.27,99.63,147257.0,71.1898,71.3544,71.061,71.3187,147257.0
2016-04-18 11:00:00,99.65,99.73,99.58,99.64,133082.0,71.333,71.3902,71.2829,71.3258,133082.0
2016-04-18 11:10:00,99.64,99.69,99.27,99.32,152576.0,71.3258,71.3616,71.061,71.0967,152576.0
2016-04-18 11:20:00,99.32,99.41,99.16,99.22,118169.0,71.0967,71.1612,70.9822,71.0252,118169.0
2016-04-18 11:30:00,99.2,99.38,99.16,99.37,136523.0,71.0108,71.1397,70.9822,71.1325,136523.0
2016-04-18 11:40:00,99.38,99.52,99.18,99.2,137325.0,71.1397,71.2399,70.9965,71.0108,137325.0
2016-04-18 11:50:00,99.19,99.3,99.15,99.26,104765.0,71.0037,71.0824,70.9751,71.0538,104765.0
2016-04-18 12:00:00,99.26,99.29,99.18,99.19,77311.0,71.0538,71.0753,70.9965,71.0037,77311.0
2016-04-18 12:10:00,99.2,99.2,99.08,99.11,103842.0,71.0108,71.0108,70.9249,70.9464,103842.0
2016-04-18 12:20:00,99.11,99.24,99.02,99.04,113574.0,70.9464,71.0395,70.882,70.8963,113574.0
2016-04-18 12:30:00,99.04,99.18,99.02,99.02,145676.0,70.8963,70.9965,70.882,70.882,145676.0
2016-04-18 12:40:00,99.03,99.09,98.95,99.05,150459.0,70.8892,70.9321,70.8319,70.9035,150459.0
2016-04-18 12:50:00,99.06,99.09,98.96,99.01,114987.0,70.9106,70.9321,70.839,70.8748,114987.0
2016-04-18 13:00:00,99.01,99.01,98.93,98.99,84797.0,70.8748,70.8748,70.8176,70.8605,84797.0
2016-04-18 13:10:00,98.98,99.0,98.83,98.89,105796.0,70.8534,70.8677,70.746,70.7889,105796.0
2016-04-18 13:20:00,98.89,98.98,98.88,98.97,113199.0,70.7889,70.8534,70.7818,70.8462,113199.0
2016-04-18 13:30:00,98.96,99.03,98.92,98.93,122270.0,70.839,70.8892,70.8104,70.8176,122270.0
2016-04-18 13:40:00,98.94,99.03,98.93,98.97,151802.0,70.8247,70.8892,70.8176,70.8462,151802.0
2016-04-18 13:50:00,98.97,99.04,98.97,99.02,108407.0,70.8462,70.8963,70.8462,70.882,108407.0
2016-04-18 14:00:00,99.01,99.02,98.84,98.94,141576.0,70.8748,70.882,70.7531,70.8247,141576.0
2016-04-18 14:10:00,98.94,99.06,98.92,99.02,116072.0,70.8247,70.9106,70.8104,70.882,116072.0
2016-04-18 14:20:00,99.02,99.08,98.97,99.0,131817.0,70.882,70.9249,70.8462,70.8677,131817.0
2016-04-18 14:30:00,98.99,99.02,98.98,98.99,107258.0,70.8605,70.882,70.8534,70.8605,107258.0
2016-04-18 14:40:00,98.99,99.02,98.98,99.01,110864.0,70.8605,70.882,70.8534,70.8748,110864.0
2016-04-18 14:50:00,99.01,99.05,98.96,98.99,130632.0,70.8748,70.9035,70.839,70.8605,130632.0
2016-04-18 15:00:00,98.99,99.03,98.98,99.02,154260.0,70.8605,70.8892,70.8534,70.882,154260.0
2016-04-18 15:10:00,99.01,99.13,98.99,99.04,168443.0,70.8748,70.9607,70.8605,70.8963,168443.0
2016-04-18 15:20:00,99.04,99.08,98.94,99.06,141328.0,70.8963,70.9249,70.8247,70.9106,141328.0
2016-04-18 15:30:00,99.06,99.18,99.03,99.12,169589.0,70.9106,70.9965,70.8892,70.9536,169589.0
2016-04-18 15:40:00,99.13,99.29,99.09,99.16,231789.0,70.9607,71.0753,70.9321,70.9822,231789.0
2016-04-18 15:50:00,99.16,99.23,99.07,99.2,291940.0,70.9822,71.0323,70.9178,71.0108,291940.0
2016-04-19 09:30:00,99.69,99.97,99.51,99.7,301665.0,71.3616,71.562,71.2328,71.3688,301665.0
2016-04-19 09:40:00,99.7,100.07,99.6,99.98,642384.0,71.3688,71.6336,71.2972,71.5692,642384.0
2016-04-19 09:50:00,99.98,100.32,99.79,100.3,323401.0,71.5692,71.8126,71.4332,71.7983,323401.0
2016-04-19 10:00:00,100.3,100.37,100.09,100.15,276569.0,71.7983,71.8484,71.6479,71.6909,276569.0
2016-04-19 10:10:00,100.15,100.56,100.14,100.5,247143.0,71.6909,71.9844,71.6837,71.9414,247143.0
2016-04-19 10:20:00,100.5,100.69,100.45,100.66,245347.0,71.9414,72.0774,71.9056,72.056,245347.0
2016-04-19 10:30:00,100.67,100.73,100.04,100.18,293317.0,72.0631,72.1061,71.6121,71.7124,293317.0
2016-04-19 10:40:00,100.18,100.21,99.9,100.07,232250.0,71.7124,71.7338,71.5119,71.6336,232250.0
2016-04-19 10:50:00,100.07,100.23,100.05,100.19,239066.0,71.6336,71.7482,71.6193,71.7195,239066.0
2016-04-19 11:00:00,100.18,100.34,100.15,100.17,156146.0,71.7124,71.8269,71.6909,71.7052,156146.0
2016-04-19 11:10:00,100.16,100.18,99.87,99.97,188863.0,71.698,71.7124,71.4905,71.562,188863.0
2016-04-19 11:20:00,99.98,100.0,99.89,99.94,185776.0,71.5692,71.5835,71.5048,71.5406,185776.0
2016-04-19 11:30:00,99.94,99.98,99.79,99.89,149219.0,71.5406,71.5692,71.4332,71.5048,149219.0
2016-04-19 11:40:00,99.89,99.89,99.66,99.71,149432.0,71.5048,71.5048,71.3401,71.3759,149432.0
2016-04-19 11:50:00,99.7,99.77,99.43,99.44,233776.0,71.3688,71.4189,71.1755,71.1826,233776.0
2016-04-19 12:00:00,99.44,99.62,99.34,99.44,126329.0,71.1826,71.3115,71.1111,71.1826,126329.0
2016-04-19 12:10:00,99.44,99.48,99.3,99.3,152395.0,71.1826,71.2113,71.0824,71.0824,152395.0
2016-04-19 12:20:00,99.3,99.59,99.3,99.57,107081.0,71.0824,71.29,71.0824,71.2757,107081.0
2016-04-19 12:30:00,99.58,99.63,99.48,99.49,102432.0,71.2829,71.3187,71.2113,71.2184,102432.0
2016-04-19 12:40:00,99.48,99.55,99.36,99.38,87286.0,71.2113,71.2614,71.1254,71.1397,87286.0
2016-04-19 12:50:00,99.37,99.65,99.24,99.65,126497.0,71.1325,71.333,71.0395,71.333,126497.0
2016-04-19 13:00:00,99.63,99.71,99.58,99.61,69491.0,71.3187,71.3759,71.2829,71.3043,69491.0
2016-04-19 13:10:00,99.61,99.64,99.48,99.49,101728.0,71.3043,71.3258,71.2113,71.2184,101728.0
2016-04-19 13:20:00,99.49,99.5,99.39,99.4,88742.0,71.2184,71.2256,71.1469,71.154,88742.0
2016-04-19 13:30:00,99.4,99.62,99.39,99.51,106743.0,71.154,71.3115,71.1469,71.2328,106743.0
2016-04-19 13:40:00,99.51,99.72,99.48,99.68,87473.0,71.2328,71.3831,71.2113,71.3544,87473.0
2016-04-19 13:50:00,99.69,99.74,99.58,99.59,108049.0,71.3616,71.3974,71.2829,71.29,108049.0
2016-04-19 14:00:00,99.6,99.77,99.56,99.63,114584.0,71.2972,71.4189,71.2685,71.3187,114584.0
2016-04-19 14:10:00,99.62,99.75,99.62,99.66,125163.0,71.3115,71.4046,71.3115,71.3401,125163.0
2016-04-19 14:20:00,99.66,99.71,99.58,99.64,108621.0,71.3401,71.3759,71.2829,71.3258,108621.0
2016-04-19 14:30:00,99.63,99.65,99.56,99.61,96510.0,71.3187,71.333,71.2685,71.3043,96510.0
2016-04-19 14:40:00,99.62,99.8,99.62,99.79,102148.0,71.3115,71.4403,71.3115,71.4332,102148.0
2016-04-19 14:50:00,99.79,99.84,99.6,99.62,137533.0,71.4332,71.469,71.2972,71.3115,137533.0
2016-04-19 15:00:00,99.61,99.61,99.48,99.48,163568.0,71.3043,71.3043,71.2113,71.2113,163568.0
2016-04-19 15:10:00,99.49,99.75,99.44,99.73,209245.0,71.2184,71.4046,71.1826,71.3902,209245.0
2016-04-19 15:20:00,99.73,99.84,99.64,99.72,185500.0,71.3902,71.469,71.3258,71.3831,185500.0
2016-04-19 15:30:00,99.73,99.81,99.69,99.75,218120.0,71.3902,71.4475,71.3616,71.4046,218120.0
2016-04-19 15:40:00,99.75,99.89,99.63,99.74,207531.0,71.4046,71.5048,71.3187,71.3974,207531.0
2016-04-19 15:50:00,99.71,99.75,99.32,99.44,460206.0,71.3759,71.4046,71.0967,71.1826,460206.0
2016-04-20 09:30:00,99.35,100.01,99.35,99.83,397619.0,71.1182,71.5907,71.1182,71.4618,397619.0
2016-04-20 09:40:00,99.82,100.64,99.8,100.59,391524.0,71.4547,72.0416,71.4403,72.0059,391524.0
2016-04-20 09:50:00,100.57,100.79,100.52,100.59,274643.0,71.9915,72.149,71.9557,72.0059,274643.0
2016-04-20 10:00:00,100.61,100.88,100.57,100.73,411545.0,72.0202,72.2134,71.9915,72.1061,411545.0
2016-04-20 10:10:00,100.74,100.96,100.53,100.62,213278.0,72.1132,72.2707,71.9629,72.0273,213278.0
2016-04-20 10:20:00,100.62,100.65,100.24,100.56,240935.0,72.0273,72.0488,71.7553,71.9844,240935.0
2016-04-20 10:30:00,100.57,100.62,100.16,100.18,188237.0,71.9915,72.0273,71.698,71.7124,188237.0
2016-04-20 10:40:00,100.19,100.41,100.08,100.11,203988.0,71.7195,71.877,71.6408,71.6623,203988.0
2016-04-20 10:50:00,100.1,100.39,100.02,100.37,235525.0,71.6551,71.8627,71.5978,71.8484,235525.0
2016-04-20 11:00:00,100.36,100.37,99.95,99.97,198781.0,71.8412,71.8484,71.5477,71.562,198781.0
2016-04-20 11:10:00,99.97,100.44,99.96,100.41,159444.0,71.562,71.8985,71.5549,71.877,159444.0
2016-04-20 11:20:00,100.41,100.66,100.4,100.63,164696.0,71.877,72.056,71.8698,72.0345,164696.0
2016-04-20 11:30:00,100.64,100.65,100.34,100.52,133776.0,72.0416,72.0488,71.8269,71.9557,133776.0
2016-04-20 11:40:00,100.53,100.53,100.27,100.27,122913.0,71.9629,71.9629,71.7768,71.7768,122913.0
2016-04-20 11:50:00,100.24,100.3,100.11,100.19,121715.0,71.7553,71.7983,71.6623,71.7195,121715.0
2016-04-20 12:00:00,100.18,100.27,100.17,100.23,96543.0,71.7124,71.7768,71.7052,71.7482,96543.0
2016-04-20 12:10:00,100.23,100.26,100.07,100.07,110438.0,71.7482,71.7696,71.6336,71.6336,110438.0
2016-04-20 12:20:00,100.06,100.1,100.03,100.1,97754.0,71.6265,71.6551,71.605,71.6551,97754.0
2016-04-20 12:30:00,100.09,100.12,100.06,100.12,152509.0,71.6479,71.6694,71.6265,71.6694,152509.0
2016-04-20 12:40:00,100.11,100.25,100.11,100.19,116321.0,71.6623,71.7625,71.6623,71.7195,116321.0
2016-04-20 12:50:00,100.19,100.19,100.07,100.11,117357.0,71.7195,71.7195,71.6336,71.6623,117357.0
2016-04-20 13:00:00,100.12,100.13,100.05,100.07,101322.0,71.6694,71.6766,71.6193,71.6336,101322.0
2016-04-20 13:10:00,100.08,100.19,100.07,100.14,80889.0,71.6408,71.7195,71.6336,71.6837,80889.0
2016-04-20 13:20:00,100.14,100.17,100.07,100.15,91658.0,71.6837,71.7052,71.6336,71.6909,91658.0
2016-04-20 13:30:00,100.16,100.27,100.15,100.26,92242.0,71.698,71.7768,71.6909,71.7696,92242.0
2016-04-20 13:40:00,100.26,100.44,100.26,100.34,127377.0,71.7696,71.8985,71.7696,71.8269,127377.0
2016-04-20 13:50:00,100.35,100.54,100.34,100.35,92421.0,71.8341,71.9701,71.8269,71.8341,92421.0
2016-04-20 14:00:00,100.34,100.35,100.25,100.25,114275.0,71.8269,71.8341,71.7625,71.7625,114275.0
2016-04-20 14:10:00,100.26,100.41,100.24,100.36,112931.0,71.7696,71.877,71.7553,71.8412,112931.0
2016-04-20 14:20:00,100.36,100.43,100.35,100.41,91323.0,71.8412,71.8913,71.8341,71.877,91323.0
2016-04-20 14:30:00,100.41,100.5,100.39,100.43,106218.0,71.877,71.9414,71.8627,71.8913,106218.0
2016-04-20 14:40:00,100.43,100.54,100.42,100.51,94374.0,71.8913,71.9701,71.8842,71.9486,94374.0
2016-04-20 14:50:00,100.5,100.63,100.5,100.63,92115.0,71.9414,72.0345,71.9414,72.0345,92115.0
2016-04-20 15:00:00,100.62,100.72,100.61,100.62,112075.0,72.0273,72.0989,72.0202,72.0273,112075.0
2016-04-20 15:10:00,100.62,100.65,100.55,100.57,111253.0,72.0273,72.0488,71.9772,71.9915,111253.0
2016-04-20 15:20:00,100.57,100.64,100.37,100.38,185912.0,71.9915,72.0416,71.8484,71.8555,185912.0
2016-04-20 15:30:00,100.38,100.48,100.34,100.41,172774.0,71.8555,71.9271,71.8269,71.877,172774.0
2016-04-20 15:40:00,100.41,100.49,100.27,100.34,179416.0,71.877,71.9343,71.7768,71.8269,179416.0
2016-04-20 15:50:00,100.35,100.36,100.1,100.11,460372.0,71.8341,71.8412,71.6551,71.6623,460372.0
2016-04-21 09:30:00,99.9,100.86,99.9,100.81,317437.0,71.5119,72.1991,71.5119,72.1633,317437.0
2016-04-21 09:40:00,100.8,100.84,100.55,100.84,233715.0,72.1562,72.1848,71.9772,72.1848,233715.0
2016-04-21 09:50:00,100.85,100.92,100.5,100.55,230188.0,72.192,72.2421,71.9414,71.9772,230188.0
2016-04-21 10:00:00,100.54,100.8,100.5,100.68,529496.0,71.9701,72.1562,71.9414,72.0703,529496.0
2016-04-21 10:10:00,100.67,100.81,100.55,100.76,176301.0,72.0631,72.1633,71.9772,72.1275,176301.0
2016-04-21 10:20:00,100.77,101.0,100.73,100.87,236188.0,72.1347,72.2993,72.1061,72.2063,236188.0
2016-04-21 10:30:00,100.87,101.26,100.76,101.26,176718.0,72.2063,72.4855,72.1275,72.4855,176718.0
2016-04-21 10:40:00,101.25,101.35,101.14,101.35,151343.0,72.4783,72.5499,72.3996,72.5499,151343.0
2016-04-21 10:50:00,101.34,101.53,101.32,101.46,177606.0,72.5427,72.6787,72.5284,72.6286,177606.0
2016-04-21 11:00:00,101.46,101.55,101.25,101.3,164733.0,72.6286,72.6931,72.4783,72.5141,164733.0
2016-04-21 11:10:00,101.33,101.58,101.32,101.58,146293.0,72.5356,72.7145,72.5284,72.7145,146293.0
2016-04-21 11:20:00,101.59,101.68,101.45,101.51,190386.0,72.7217,72.7861,72.6215,72.6644,190386.0
2016-04-21 11:30:00,101.51,101.64,101.47,101.48,149599.0,72.6644,72.7575,72.6358,72.6429,149599.0
2016-04-21 11:40:00,101.48,101.48,101.04,101.15,158779.0,72.6429,72.6429,72.328,72.4067,158779.0
2016-04-21 11:50:00,101.14,101.24,100.83,100.96,157538.0,72.3996,72.4711,72.1777,72.2707,157538.0
2016-04-21 12:00:00,100.95,101.11,100.82,101.09,143266.0,72.2636,72.3781,72.1705,72.3638,143266.0
2016-04-21 12:10:00,101.1,101.38,101.0,101.31,93814.0,72.3709,72.5714,72.2993,72.5213,93814.0
2016-04-21 12:20:00,101.31,101.34,101.14,101.19,90436.0,72.5213,72.5427,72.3996,72.4354,90436.0
2016-04-21 12:30:00,101.2,101.43,101.16,101.27,113293.0,72.4425,72.6072,72.4139,72.4926,113293.0
2016-04-21 12:40:00,101.27,101.47,101.19,101.19,102110.0,72.4926,72.6358,72.4354,72.4354,102110.0
2016-04-21 12:50:00,101.18,101.25,101.11,101.14,94903.0,72.4282,72.4783,72.3781,72.3996,94903.0
2016-04-21 13:00:00,101.13,101.17,100.87,100.87,139957.0,72.3924,72.421,72.2063,72.2063,139957.0
2016-04-21 13:10:00,100.87,101.16,100.86,101.11,116101.0,72.2063,72.4139,72.1991,72.3781,116101.0
2016-04-21 13:20:00,101.11,101.19,101.08,101.1,115460.0,72.3781,72.4354,72.3566,72.3709,115460.0
2016-04-21 13:30:00,101.1,101.39,101.07,101.37,125068.0,72.3709,72.5785,72.3495,72.5642,125068.0
2016-04-21 13:40:00,101.37,101.41,101.23,101.24,89589.0,72.5642,72.5928,72.464,72.4711,89589.0
2016-04-21 13:50:00,101.25,101.27,101.14,101.18,90330.0,72.4783,72.4926,72.3996,72.4282,90330.0
2016-04-21 14:00:00,101.18,101.24,101.05,101.15,99197.0,72.4282,72.4711,72.3351,72.4067,99197.0
2016-04-21 14:10:00,101.16,101.32,101.11,101.13,107906.0,72.4139,72.5284,72.3781,72.3924,107906.0
2016-04-21 14:20:00,101.13,101.32,101.1,101.31,127497.0,72.3924,72.5284,72.3709,72.5213,127497.0
2016-04-21 14:30:00,101.31,101.31,101.15,101.18,109730.0,72.5213,72.5213,72.4067,72.4282,109730.0
2016-04-21 14:40:00,101.17,101.29,101.11,101.25,123793.0,72.421,72.5069,72.3781,72.4783,123793.0
2016-04-21 14:50:00,101.25,101.29,101.13,101.24,137619.0,72.4783,72.5069,72.3924,72.4711,137619.0
2016-04-21 15:00:00,101.24,101.38,101.23,101.38,225885.0,72.4711,72.5714,72.464,72.5714,225885.0
2016-04-21 15:10:00,101.39,101.52,101.34,101.35,238586.0,72.5785,72.6716,72.5427,72.5499,238586.0
2016-04-21 15:20:00,101.34,101.42,101.25,101.33,230112.0,72.5427,72.6,72.4783,72.5356,230112.0
2016-04-21 15:30:00,101.34,101.57,101.34,101.47,234929.0,72.5427,72.7074,72.5427,72.6358,234929.0
2016-04-21 15:40:00,101.47,101.66,101.42,101.46,302752.0,72.6358,72.7718,72.6,72.6286,302752.0
2016-04-21 15:50:00,101.47,101.84,101.47,101.74,689411.0,72.6358,72.9006,72.6358,72.8291,689411.0
2016-04-22 09:30:00,101.72,102.38,101.47,102.09,571485.0,72.8147,73.2872,72.6358,73.0796,571485.0
2016-04-22 09:40:00,102.14,102.45,102.03,102.27,227175.0,73.1154,73.3373,73.0367,73.2085,227175.0
2016-04-22 09:50:00,102.29,102.37,102.04,102.27,282745.0,73.2228,73.28,73.0438,73.2085,282745.0
2016-04-22 10:00:00,102.28,102.3,101.89,102.04,302581.0,73.2156,73.2299,72.9364,73.0438,302581.0
2016-04-22 10:10:00,102.03,102.11,101.91,102.0,212066.0,73.0367,73.0939,72.9508,73.0152,212066.0
2016-04-22 10:20:00,102.02,102.03,101.55,101.68,216852.0,73.0295,73.0367,72.6931,72.7861,216852.0
2016-04-22 10:30:00,101.7,101.7,101.37,101.51,236771.0,72.8004,72.8004,72.5642,72.6644,236771.0
2016-04-22 10:40:00,101.51,101.52,100.84,100.85,293046.0,72.6644,72.6716,72.1848,72.192,293046.0
2016-04-22 10:50:00,100.85,100.99,100.56,100.61,342455.0,72.192,72.2922,71.9844,72.0202,342455.0
2016-04-22 11:00:00,100.62,100.99,100.61,100.92,223646.0,72.0273,72.2922,72.0202,72.2421,223646.0
2016-04-22 11:10:00,100.92,100.93,100.5,100.73,221355.0,72.2421,72.2492,71.9414,72.1061,221355.0
2016-04-22 11:20:00,100.73,100.77,100.55,100.65,188817.0,72.1061,72.1347,71.9772,72.0488,188817.0
2016-04-22 11:30:00,100.65,101.06,100.64,100.98,178816.0,72.0488,72.3423,72.0416,72.285,178816.0
2016-04-22 11:40:00,100.99,101.18,100.98,101.17,128845.0,72.2922,72.4282,72.285,72.421,128845.0
2016-04-22 11:50:00,101.17,101.19,101.03,101.17,101961.0,72.421,72.4354,72.3208,72.421,101961.0
2016-04-22 12:00:00,101.17,101.24,101.13,101.21,95055.0,72.421,72.4711,72.3924,72.4497,95055.0
2016-04-22 12:10:00,101.2,101.27,101.18,101.21,112869.0,72.4425,72.4926,72.4282,72.4497,112869.0
2016-04-22 12:20:00,101.21,101.23,101.04,101.11,115418.0,72.4497,72.464,72.328,72.3781,115418.0
2016-04-22 12:30:00,101.11,101.21,101.09,101.17,87040.0,72.3781,72.4497,72.3638,72.421,87040.0
2016-04-22 12:40:00,101.17,101.17,100.88,100.98,98931.0,72.421,72.421,72.2134,72.285,98931.0
2016-04-22 12:50:00,100.98,101.07,100.91,100.92,91659.0,72.285,72.3495,72.2349,72.2421,91659.0
2016-04-22 13:00:00,100.93,101.21,100.93,101.19,121832.0,72.2492,72.4497,72.2492,72.4354,121832.0
2016-04-22 13:10:00,101.19,101.41,101.17,101.4,116255.0,72.4354,72.5928,72.421,72.5857,116255.0
2016-04-22 13:20:00,101.4,101.49,101.33,101.43,94039.0,72.5857,72.6501,72.5356,72.6072,94039.0
2016-04-22 13:30:00,101.42,101.52,101.37,101.44,100135.0,72.6,72.6716,72.5642,72.6143,100135.0
2016-04-22 13:40:00,101.45,101.55,101.37,101.46,134804.0,72.6215,72.6931,72.5642,72.6286,134804.0
2016-04-22 13:50:00,101.46,101.48,101.22,101.24,167307.0,72.6286,72.6429,72.4568,72.4711,167307.0
2016-04-22 14:00:00,101.25,101.36,101.23,101.27,130828.0,72.4783,72.557,72.464,72.4926,130828.0
2016-04-22 14:10:00,101.26,101.42,101.21,101.41,98431.0,72.4855,72.6,72.4497,72.5928,98431.0
2016-04-22 14:20:00,101.41,101.7,101.4,101.61,178956.0,72.5928,72.8004,72.5857,72.736,178956.0
2016-04-22 14:30:00,101.61,101.61,101.41,101.43,137991.0,72.736,72.736,72.5928,72.6072,137991.0
2016-04-22 14:40:00,101.44,101.46,101.36,101.41,165358.0,72.6143,72.6286,72.557,72.5928,165358.0
2016-04-22 14:50:00,101.41,101.54,101.39,101.52,142850.0,72.5928,72.6859,72.5785,72.6716,142850.0
2016-04-22 15:00:00,101.52,101.54,101.39,101.48,152801.0,72.6716,72.6859,72.5785,72.6429,152801.0
2016-04-22 15:10:00,101.48,101.74,101.47,101.57,150875.0,72.6429,72.8291,72.6358,72.7074,150875.0
2016-04-22 15:20:00,101.57,101.79,101.52,101.79,170668.0,72.7074,72.8649,72.6716,72.8649,170668.0
2016-04-22 15:30:00,101.8,101.8,101.69,101.76,178267.0,72.872,72.872,72.7933,72.8434,178267.0
2016-04-22 15:40:00,101.76,101.91,101.75,101.82,236862.0,72.8434,72.9508,72.8362,72.8863,236862.0
2016-04-22 15:50:00,101.82,101.95,101.75,101.93,399537.0,72.8863,72.9794,72.8362,72.9651,399537.0
2016-04-25 09:30:00,101.84,101.91,101.51,101.89,435883.0,72.9006,72.9508,72.6644,72.9364,435883.0
2016-04-25 09:40:00,101.88,102.24,101.64,101.79,281080.0,72.9293,73.187,72.7575,72.8649,281080.0
2016-04-25 09:50:00,101.8,102.0,101.57,102.0,160602.0,72.872,73.0152,72.7074,73.0152,160602.0
2016-04-25 10:00:00,101.98,102.33,101.63,101.69,273889.0,73.0009,73.2514,72.7503,72.7933,273889.0
2016-04-25 10:10:00,101.72,101.74,101.57,101.61,217039.0,72.8147,72.8291,72.7074,72.736,217039.0
2016-04-25 10:20:00,101.61,101.98,101.59,101.8,148164.0,72.736,73.0009,72.7217,72.872,148164.0
2016-04-25 10:30:00,101.8,102.06,101.73,101.78,184704.0,72.872,73.0581,72.8219,72.8577,184704.0
2016-04-25 10:40:00,101.78,102.01,101.62,101.91,159925.0,72.8577,73.0223,72.7432,72.9508,159925.0
2016-04-25 10:50:00,101.93,102.04,101.83,101.84,158000.0,72.9651,73.0438,72.8935,72.9006,158000.0
2016-04-25 11:00:00,101.83,101.86,101.54,101.54,163522.0,72.8935,72.915,72.6859,72.6859,163522.0
2016-04-25 11:10:00,101.52,101.9,101.5,101.77,125364.0,72.6716,72.9436,72.6573,72.8505,125364.0
2016-04-25 11:20:00,101.77,101.98,101.76,101.87,142346.0,72.8505,73.0009,72.8434,72.9221,142346.0
2016-04-25 11:30:00,101.87,101.89,101.77,101.78,151534.0,72.9221,72.9364,72.8505,72.8577,151534.0
2016-04-25 11:40:00,101.78,101.89,101.76,101.83,124499.0,72.8577,72.9364,72.8434,72.8935,124499.0
2016-04-25 11:50:00,101.81,101.96,101.78,101.87,102772.0,72.8792,72.9865,72.8577,72.9221,102772.0
2016-04-25 12:00:00,101.88,102.19,101.87,102.11,132969.0,72.9293,73.1512,72.9221,73.0939,132969.0
2016-04-25 12:10:00,102.12,102.14,101.95,102.06,161300.0,73.1011,73.1154,72.9794,73.0581,161300.0
2016-04-25 12:20:00,102.06,102.11,102.01,102.09,102195.0,73.0581,73.0939,73.0223,73.0796,102195.0
2016-04-25 12:30:00,102.09,102.23,102.01,102.02,139605.0,73.0796,73.1798,73.0223,73.0295,139605.0
2016-04-25 12:40:00,102.01,102.11,101.95,102.0,100826.0,73.0223,73.0939,72.9794,73.0152,100826.0
2016-04-25 12:50:00,102.0,102.23,101.99,102.16,111117.0,73.0152,73.1798,73.008,73.1297,111117.0
2016-04-25 13:00:00,102.17,102.22,102.0,102.05,109885.0,73.1369,73.1727,73.0152,73.051,109885.0
2016-04-25 13:10:00,102.05,102.29,102.05,102.19,73232.0,73.051,73.2228,73.051,73.1512,73232.0
2016-04-25 13:20:00,102.19,102.22,102.03,102.13,108884.0,73.1512,73.1727,73.0367,73.1082,108884.0
2016-04-25 13:30:00,102.12,102.22,102.09,102.2,101784.0,73.1011,73.1727,73.0796,73.1584,101784.0
2016-04-25 13:40:00,102.2,102.22,102.04,102.14,93320.0,73.1584,73.1727,73.0438,73.1154,93320.0
2016-04-25 13:50:00,102.14,102.17,101.98,102.0,144822.0,73.1154,73.1369,73.0009,73.0152,144822.0
2016-04-25 14:00:00,102.0,102.05,101.84,101.94,151179.0,73.0152,73.051,72.9006,72.9722,151179.0
2016-04-25 14:10:00,101.95,102.03,101.89,101.9,100114.0,72.9794,73.0367,72.9364,72.9436,100114.0
2016-04-25 14:20:00,101.89,102.04,101.85,102.02,114510.0,72.9364,73.0438,72.9078,73.0295,114510.0
2016-04-25 14:30:00,102.03,102.07,101.97,102.04,178984.0,73.0367,73.0653,72.9937,73.0438,178984.0
2016-04-25 14:40:00,102.05,102.18,101.99,102.05,91742.0,73.051,73.144,73.008,73.051,91742.0
2016-04-25 14:50:00,102.05,102.26,102.05,102.2,146961.0,73.051,73.2013,73.051,73.1584,146961.0
2016-04-25 15:00:00,102.2,102.22,102.07,102.08,148106.0,73.1584,73.1727,73.0653,73.0725,148106.0
2016-04-25 15:10:00,102.1,102.15,101.94,102.09,174244.0,73.0868,73.1226,72.9722,73.0796,174244.0
2016-04-25 15:20:00,102.09,102.14,102.04,102.06,116880.0,73.0796,73.1154,73.0438,73.0581,116880.0
2016-04-25 15:30:00,102.05,102.38,102.03,102.28,237907.0,73.051,73.2872,73.0367,73.2156,237907.0
2016-04-25 15:40:00,102.28,102.35,102.2,102.27,218844.0,73.2156,73.2657,73.1584,73.2085,218844.0
2016-04-25 15:50:00,102.27,102.3,102.11,102.29,383297.0,73.2085,73.2299,73.0939,73.2228,383297.0
2016-04-26 09:30:00,102.04,102.76,102.0,102.28,447377.0,73.0438,73.5592,73.0152,73.2156,447377.0
2016-04-26 09:40:00,102.27,102.9,102.24,102.64,291225.0,73.2085,73.6594,73.187,73.4733,291225.0
2016-04-26 09:50:00,102.64,102.95,102.61,102.87,331888.0,73.4733,73.6952,73.4518,73.638,331888.0
2016-04-26 10:00:00,102.87,103.1,102.85,102.89,321001.0,73.638,73.8026,73.6236,73.6523,321001.0
2016-04-26 10:10:00,102.88,103.04,102.81,102.94,178901.0,73.6451,73.7597,73.595,73.6881,178901.0
2016-04-26 10:20:00,102.95,103.04,102.71,102.76,191464.0,73.6952,73.7597,73.5234,73.5592,191464.0
2016-04-26 10:30:00,102.75,102.89,102.48,102.49,188159.0,73.5521,73.6523,73.3588,73.3659,188159.0
2016-04-26 10:40:00,102.51,102.63,102.14,102.14,254681.0,73.3803,73.4662,73.1154,73.1154,254681.0
2016-04-26 10:50:00,102.15,102.19,101.7,101.72,391619.0,73.1226,73.1512,72.8004,72.8147,391619.0
2016-04-26 11:00:00,101.75,101.8,101.44,101.65,237448.0,72.8362,72.872,72.6143,72.7646,237448.0
2016-04-26 11:10:00,101.65,101.79,101.49,101.5,210839.0,72.7646,72.8649,72.6501,72.6573,210839.0
2016-04-26 11:20:00,101.51,101.54,101.27,101.37,268934.0,72.6644,72.6859,72.4926,72.5642,268934.0
2016-04-26 11:30:00,101.37,101.47,101.01,101.07,283146.0,72.5642,72.6358,72.3065,72.3495,283146.0
2016-04-26 11:40:00,101.07,101.36,101.07,101.32,147999.0,72.3495,72.557,72.3495,72.5284,147999.0
2016-04-26 11:50:00,101.31,101.44,101.29,101.37,146554.0,72.5213,72.6143,72.5069,72.5642,146554.0
2016-04-26 12:00:00,101.37,101.41,101.29,101.31,155660.0,72.5642,72.5928,72.5069,72.5213,155660.0
2016-04-26 12:10:00,101.3,101.35,101.24,101.25,113084.0,72.5141,72.5499,72.4711,72.4783,113084.0
2016-04-26 12:20:00,101.26,101.4,101.26,101.31,117691.0,72.4855,72.5857,72.4855,72.5213,117691.0
2016-04-26 12:30:00,101.32,101.36,101.25,101.25,101958.0,72.5284,72.557,72.4783,72.4783,101958.0
2016-04-26 12:40:00,101.25,101.31,101.1,101.13,114911.0,72.4783,72.5213,72.3709,72.3924,114911.0
2016-04-26 12:50:00,101.12,101.23,101.11,101.19,86996.0,72.3852,72.464,72.3781,72.4354,86996.0
2016-04-26 13:00:00,101.19,101.24,101.15,101.19,74374.0,72.4354,72.4711,72.4067,72.4354,74374.0
2016-04-26 13:10:00,101.19,101.58,101.18,101.58,165427.0,72.4354,72.7145,72.4282,72.7145,165427.0
2016-04-26 13:20:00,101.57,101.58,101.5,101.51,113106.0,72.7074,72.7145,72.6573,72.6644,113106.0
2016-04-26 13:30:00,101.5,101.63,101.35,101.39,110083.0,72.6573,72.7503,72.5499,72.5785,110083.0
2016-04-26 13:40:00,101.38,101.45,101.26,101.44,98236.0,72.5714,72.6215,72.4855,72.6143,98236.0
2016-04-26 13:50:00,101.43,101.58,101.39,101.56,108334.0,72.6072,72.7145,72.5785,72.7002,108334.0
2016-04-26 14:00:00,101.56,101.58,101.38,101.48,135470.0,72.7002,72.7145,72.5714,72.6429,135470.0
2016-04-26 14:10:00,101.48,101.64,101.46,101.58,128511.0,72.6429,72.7575,72.6286,72.7145,128511.0
2016-04-26 14:20:00,101.59,101.59,101.3,101.31,196270.0,72.7217,72.7217,72.5141,72.5213,196270.0
2016-04-26 14:30:00,101.31,101.47,101.3,101.34,142216.0,72.5213,72.6358,72.5141,72.5427,142216.0
2016-04-26 14:40:00,101.34,101.39,101.27,101.36,161396.0,72.5427,72.5785,72.4926,72.557,161396.0
2016-04-26 14:50:00,101.36,101.36,101.23,101.29,140145.0,72.557,72.557,72.464,72.5069,140145.0
2016-04-26 15:00:00,101.29,101.36,101.26,101.26,141711.0,72.5069,72.557,72.4855,72.4855,141711.0
2016-04-26 15:10:00,101.26,101.26,101.14,101.15,204850.0,72.4855,72.4855,72.3996,72.4067,204850.0
2016-04-26 15:20:00,101.15,101.31,101.12,101.3,191479.0,72.4067,72.5213,72.3852,72.5141,191479.0
2016-04-26 15:30:00,101.3,101.44,101.27,101.33,281850.0,72.5141,72.6143,72.4926,72.5356,281850.0
2016-04-26 15:40:00,101.33,101.54,101.27,101.28,253322.0,72.5356,72.6859,72.4926,72.4998,253322.0
2016-04-26 15:50:00,101.29,101.4,101.25,101.33,364104.0,72.5069,72.5857,72.4783,72.5356,364104.0
2016-04-27 09:30:00,101.3,101.78,101.26,101.29,251076.0,72.5141,72.8577,72.4855,72.5069,251076.0
2016-04-27 09:40:00,101.29,101.43,100.67,100.86,314850.0,72.5069,72.6072,72.0631,72.1991,314850.0
2016-04-27 09:50:00,100.84,101.0,100.51,100.55,353043.0,72.1848,72.2993,71.9486,71.9772,353043.0
2016-04-27 10:00:00,100.55,100.78,100.51,100.73,173204.0,71.9772,72.1419,71.9486,72.1061,173204.0
2016-04-27 10:10:00,100.73,101.03,100.62,100.81,188167.0,72.1061,72.3208,72.0273,72.1633,188167.0
2016-04-27 10:20:00,100.81,100.99,100.71,100.82,133251.0,72.1633,72.2922,72.0918,72.1705,133251.0
2016-04-27 10:30:00,100.82,100.97,100.34,100.34,219820.0,72.1705,72.2779,71.8269,71.8269,219820.0
2016-04-27 10:40:00,100.34,100.65,100.24,100.38,168190.0,71.8269,72.0488,71.7553,71.8555,168190.0
2016-04-27 10:50:00,100.38,100.46,100.26,100.35,123330.0,71.8555,71.9128,71.7696,71.8341,123330.0
2016-04-27 11:00:00,100.34,100.37,100.18,100.29,126019.0,71.8269,71.8484,71.7124,71.7911,126019.0
2016-04-27 11:10:00,100.28,100.37,100.15,100.34,114155.0,71.7839,71.8484,71.6909,71.8269,114155.0
2016-04-27 11:20:00,100.34,100.35,100.16,100.24,117748.0,71.8269,71.8341,71.698,71.7553,117748.0
2016-04-27 11:30:00,100.26,100.57,100.25,100.5,197813.0,71.7696,71.9915,71.7625,71.9414,197813.0
2016-04-27 11:40:00,100.51,100.61,100.29,100.31,169711.0,71.9486,72.0202,71.7911,71.8054,169711.0
2016-04-27 11:50:00,100.32,100.52,100.32,100.42,102679.0,71.8126,71.9557,71.8126,71.8842,102679.0
2016-04-27 12:00:00,100.43,100.67,100.42,100.64,92261.0,71.8913,72.0631,71.8842,72.0416,92261.0
2016-04-27 12:10:00,100.64,100.64,100.47,100.6,71688.0,72.0416,72.0416,71.92,72.013,71688.0
2016-04-27 12:20:00,100.6,100.79,100.58,100.62,101880.0,72.013,72.149,71.9987,72.0273,101880.0
2016-04-27 12:30:00,100.62,100.7,100.44,100.45,110473.0,72.0273,72.0846,71.8985,71.9056,110473.0
2016-04-27 12:40:00,100.45,100.59,100.37,100.52,76300.0,71.9056,72.0059,71.8484,71.9557,76300.0
2016-04-27 12:50:00,100.52,100.59,100.44,100.47,64743.0,71.9557,72.0059,71.8985,71.92,64743.0
2016-04-27 13:00:00,100.48,100.58,100.46,100.47,68351.0,71.9271,71.9987,71.9128,71.92,68351.0
2016-04-27 13:10:00,100.47,100.59,100.36,100.52,113651.0,71.92,72.0059,71.8412,71.9557,113651.0
2016-04-27 13:20:00,100.52,100.56,100.34,100.39,103752.0,71.9557,71.9844,71.8269,71.8627,103752.0
2016-04-27 13:30:00,100.38,100.71,100.38,100.68,87931.0,71.8555,72.0918,71.8555,72.0703,87931.0
2016-04-27 13:40:00,100.68,100.73,100.58,100.69,148890.0,72.0703,72.1061,71.9987,72.0774,148890.0
2016-04-27 13:50:00,100.69,100.72,100.51,100.58,111205.0,72.0774,72.0989,71.9486,71.9987,111205.0
2016-04-27 14:00:00,100.6,100.61,100.32,100.57,210395.0,72.013,72.0202,71.8126,71.9915,210395.0
2016-04-27 14:10:00,100.57,100.72,100.5,100.64,156962.0,71.9915,72.0989,71.9414,72.0416,156962.0
2016-04-27 14:20:00,100.63,100.65,100.45,100.54,148966.0,72.0345,72.0488,71.9056,71.9701,148966.0
2016-04-27 14:30:00,100.54,100.59,100.2,100.22,129617.0,71.9701,72.0059,71.7267,71.741,129617.0
2016-04-27 14:40:00,100.23,100.43,100.21,100.39,131036.0,71.7482,71.8913,71.7338,71.8627,131036.0
2016-04-27 14:50:00,100.4,100.63,100.34,100.52,152046.0,71.8698,72.0345,71.8269,71.9557,152046.0
2016-04-27 15:00:00,100.51,100.89,100.49,100.84,172824.0,71.9486,72.2206,71.9343,72.1848,172824.0
2016-04-27 15:10:00,100.84,101.2,100.8,101.18,172881.0,72.1848,72.4425,72.1562,72.4282,172881.0
2016-04-27 15:20:00,101.19,101.32,101.04,101.13,223484.0,72.4354,72.5284,72.328,72.3924,223484.0
2016-04-27 15:30:00,101.16,101.36,101.12,101.34,207687.0,72.4139,72.557,72.3852,72.5427,207687.0
2016-04-27 15:40:00,101.34,101.36,101.23,101.28,249586.0,72.5427,72.557,72.464,72.4998,249586.0
2016-04-27 15:50:00,101.27,101.28,100.62,100.72,570834.0,72.4926,72.4998,72.0273,72.0989,570834.0
2016-04-28 09:30:00,100.44,100.55,98.36,98.95,991866.0,71.8985,71.9772,70.4095,70.8319,991866.0
2016-04-28 09:40:00,98.9,99.42,98.74,99.19,329036.0,70.7961,71.1683,70.6816,71.0037,329036.0
2016-04-28 09:50:00,99.19,99.91,99.01,99.76,380568.0,71.0037,71.5191,70.8748,71.4117,380568.0
2016-04-28 10:00:00,99.78,99.96,99.6,99.79,215858.0,71.426,71.5549,71.2972,71.4332,215858.0
2016-04-28 10:10:00,99.81,100.04,99.55,99.58,428818.0,71.4475,71.6121,71.2614,71.2829,428818.0
2016-04-28 10:20:00,99.6,99.73,99.55,99.69,224121.0,71.2972,71.3902,71.2614,71.3616,224121.0
2016-04-28 10:30:00,99.69,99.7,99.48,99.66,276091.0,71.3616,71.3688,71.2113,71.3401,276091.0
2016-04-28 10:40:00,99.67,100.1,99.62,100.07,194893.0,71.3473,71.6551,71.3115,71.6336,194893.0
2016-04-28 10:50:00,100.07,100.38,100.03,100.38,176515.0,71.6336,71.8555,71.605,71.8555,176515.0
2016-04-28 11:00:00,100.38,100.6,100.28,100.49,378758.0,71.8555,72.013,71.7839,71.9343,378758.0
2016-04-28 11:10:00,100.48,100.7,100.43,100.62,153875.0,71.9271,72.0846,71.8913,72.0273,153875.0
2016-04-28 11:20:00,100.62,100.73,100.41,100.44,206442.0,72.0273,72.1061,71.877,71.8985,206442.0
2016-04-28 11:30:00,100.45,100.72,100.43,100.63,101290.0,71.9056,72.0989,71.8913,72.0345,101290.0
2016-04-28 11:40:00,100.63,100.75,100.48,100.51,114793.0,72.0345,72.1204,71.9271,71.9486,114793.0
2016-04-28 11:50:00,100.53,100.6,100.45,100.53,124968.0,71.9629,72.013,71.9056,71.9629,124968.0
2016-04-28 12:00:00,100.54,100.59,100.32,100.49,155518.0,71.9701,72.0059,71.8126,71.9343,155518.0
2016-04-28 12:10:00,100.48,100.55,100.46,100.49,104487.0,71.9271,71.9772,71.9128,71.9343,104487.0
2016-04-28 12:20:00,100.48,100.52,100.32,100.32,112609.0,71.9271,71.9557,71.8126,71.8126,112609.0
2016-04-28 12:30:00,100.35,100.38,100.13,100.37,131820.0,71.8341,71.8555,71.6766,71.8484,131820.0
2016-04-28 12:40:00,100.37,100.48,100.36,100.39,81021.0,71.8484,71.9271,71.8412,71.8627,81021.0
2016-04-28 12:50:00,100.4,100.59,100.33,100.54,96203.0,71.8698,72.0059,71.8197,71.9701,96203.0
2016-04-28 13:00:00,100.54,100.58,100.22,100.36,160703.0,71.9701,71.9987,71.741,71.8412,160703.0
2016-04-28 13:10:00,100.35,100.36,100.16,100.33,103402.0,71.8341,71.8412,71.698,71.8197,103402.0
2016-04-28 13:20:00,100.32,100.5,100.26,100.49,74945.0,71.8126,71.9414,71.7696,71.9343,74945.0
2016-04-28 13:30:00,100.5,100.53,100.37,100.52,91021.0,71.9414,71.9629,71.8484,71.9557,91021.0
2016-04-28 13:40:00,100.53,100.58,100.4,100.56,90957.0,71.9629,71.9987,71.8698,71.9844,90957.0
2016-04-28 13:50:00,100.59,100.73,100.46,100.47,108248.0,72.0059,72.1061,71.9128,71.92,108248.0
2016-04-28 14:00:00,100.49,100.72,100.39,100.48,228934.0,71.9343,72.0989,71.8627,71.9271,228934.0
2016-04-28 14:10:00,100.48,100.51,100.35,100.39,143861.0,71.9271,71.9486,71.8341,71.8627,143861.0
2016-04-28 14:20:00,100.41,100.46,100.25,100.43,127632.0,71.877,71.9128,71.7625,71.8913,127632.0
2016-04-28 14:30:00,100.44,100.6,100.32,100.35,129623.0,71.8985,72.013,71.8126,71.8341,129623.0
2016-04-28 14:40:00,100.34,100.52,100.24,100.29,116137.0,71.8269,71.9557,71.7553,71.7911,116137.0
2016-04-28 14:50:00,100.28,100.31,100.02,100.17,171287.0,71.7839,71.8054,71.5978,71.7052,171287.0
2016-04-28 15:00:00,100.18,100.21,99.55,99.64,397336.0,71.7124,71.7338,71.2614,71.3258,397336.0
2016-04-28 15:10:00,99.63,99.77,99.5,99.69,290894.0,71.3187,71.4189,71.2256,71.3616,290894.0
2016-04-28 15:20:00,99.69,99.89,99.2,99.23,315872.0,71.3616,71.5048,71.0108,71.0323,315872.0
2016-04-28 15:30:00,99.22,99.4,98.67,98.68,735221.0,71.0252,71.154,70.6315,70.6386,735221.0
2016-04-28 15:40:00,98.68,98.96,97.79,98.1,1176836.0,70.6386,70.839,70.0015,70.2234,1176836.0
2016-04-28 15:50:00,98.08,98.47,96.8,97.0,2447077.0,70.2091,70.4883,69.2928,69.436,2447077.0
2016-04-29 09:30:00,91.2,92.5,90.05,92.27,3133746.0,65.2842,66.2147,64.461,66.0501,3133746.0
2016-04-29 09:40:00,92.2,92.53,91.48,91.52,1448668.0,66.0,66.2362,65.4846,65.5132,1448668.0
2016-04-29 09:50:00,91.5,91.57,90.94,91.22,964205.0,65.4989,65.549,65.098,65.2985,964205.0
2016-04-29 10:00:00,91.19,91.26,90.33,90.41,1178978.0,65.277,65.3271,64.6614,64.7187,1178978.0
2016-04-29 10:10:00,90.42,90.94,90.36,90.54,873903.0,64.7258,65.098,64.6829,64.8117,873903.0
2016-04-29 10:20:00,90.51,90.62,89.5,89.63,1120124.0,64.7902,64.869,64.0672,64.1603,1120124.0
2016-04-29 10:30:00,89.63,89.95,89.27,89.82,1161427.0,64.1603,64.3894,63.9026,64.2963,1161427.0
2016-04-29 10:40:00,89.84,89.9,88.56,88.78,1281779.0,64.3106,64.3536,63.3944,63.5518,1281779.0
2016-04-29 10:50:00,88.79,89.1,88.35,88.83,995490.0,63.559,63.7809,63.244,63.5876,995490.0
2016-04-29 11:00:00,88.83,89.37,88.71,89.37,561342.0,63.5876,63.9742,63.5017,63.9742,561342.0
2016-04-29 11:10:00,89.37,89.69,89.35,89.57,628953.0,63.9742,64.2033,63.9599,64.1174,628953.0
2016-04-29 11:20:00,89.57,89.57,88.55,88.6,576322.0,64.1174,64.1174,63.3872,63.423,576322.0
2016-04-29 11:30:00,88.59,89.17,88.59,88.73,484746.0,63.4158,63.831,63.4158,63.5161,484746.0
2016-04-29 11:40:00,88.72,88.81,88.42,88.56,431689.0,63.5089,63.5733,63.2941,63.3944,431689.0
2016-04-29 11:50:00,88.56,88.67,88.47,88.63,319047.0,63.3944,63.4731,63.3299,63.4445,319047.0
2016-04-29 12:00:00,88.63,89.04,88.35,88.46,493556.0,63.4445,63.738,63.244,63.3228,493556.0
2016-04-29 12:10:00,88.46,88.97,88.22,88.95,413676.0,63.3228,63.6879,63.151,63.6735,413676.0
2016-04-29 12:20:00,88.94,89.68,88.91,89.67,481385.0,63.6664,64.1961,63.6449,64.1889,481385.0
2016-04-29 12:30:00,89.66,90.2,89.61,90.19,538870.0,64.1818,64.5683,64.146,64.5612,538870.0
2016-04-29 12:40:00,90.2,90.47,90.07,90.36,655979.0,64.5683,64.7616,64.4753,64.6829,655979.0
2016-04-29 12:50:00,90.35,90.36,89.76,89.82,325432.0,64.6757,64.6829,64.2534,64.2963,325432.0
2016-04-29 13:00:00,89.82,89.84,89.39,89.51,281588.0,64.2963,64.3106,63.9885,64.0744,281588.0
2016-04-29 13:10:00,89.5,89.83,89.3,89.83,272529.0,64.0672,64.3035,63.9241,64.3035,272529.0
2016-04-29 13:20:00,89.82,89.99,89.65,89.72,281812.0,64.2963,64.418,64.1746,64.2247,281812.0
2016-04-29 13:30:00,89.7,89.77,89.47,89.68,214228.0,64.2104,64.2605,64.0458,64.1961,214228.0
2016-04-29 13:40:00,89.66,89.69,89.0,89.02,312196.0,64.1818,64.2033,63.7093,63.7236,312196.0
2016-04-29 13:50:00,89.02,89.03,88.63,88.67,386941.0,63.7236,63.7308,63.4445,63.4731,386941.0
2016-04-29 14:00:00,88.67,88.69,88.41,88.45,478268.0,63.4731,63.4874,63.287,63.3156,478268.0
2016-04-29 14:10:00,88.45,88.68,88.41,88.55,468615.0,63.3156,63.4803,63.287,63.3872,468615.0
2016-04-29 14:20:00,88.55,88.76,88.22,88.65,614166.0,63.3872,63.5375,63.151,63.4588,614166.0
2016-04-29 14:30:00,88.66,88.67,88.13,88.18,418876.0,63.4659,63.4731,63.0865,63.1223,418876.0
2016-04-29 14:40:00,88.17,88.47,88.05,88.46,708028.0,63.1152,63.3299,63.0293,63.3228,708028.0
2016-04-29 14:50:00,88.45,88.52,88.1,88.14,449740.0,63.3156,63.3657,63.0651,63.0937,449740.0
2016-04-29 15:00:00,88.14,88.5,88.1,88.37,372747.0,63.0937,63.3514,63.0651,63.2584,372747.0
2016-04-29 15:10:00,88.39,88.41,88.03,88.03,541405.0,63.2727,63.287,63.015,63.015,541405.0
2016-04-29 15:20:00,88.03,88.3,87.84,88.07,1004752.0,63.015,63.2082,62.879,63.0436,1004752.0
2016-04-29 15:30:00,88.08,88.16,87.93,87.98,774289.0,63.0508,63.108,62.9434,62.9792,774289.0
2016-04-29 15:40:00,87.98,88.02,87.8,87.82,808947.0,62.9792,63.0078,62.8503,62.8646,808947.0
2016-04-29 15:50:00,87.83,88.25,87.83,88.21,2236637.0,62.8718,63.1725,62.8718,63.1438,2236637.0
2016-05-02 09:30:00,88.7,89.45,88.01,88.22,831645.0,63.4946,64.0315,63.0006,63.151,831645.0
2016-05-02 09:40:00,88.2,88.36,87.41,87.52,698322.0,63.1367,63.2512,62.5711,62.6499,698322.0
2016-05-02 09:50:00,87.51,88.27,87.46,88.22,554107.0,62.6427,63.1868,62.6069,63.151,554107.0
2016-05-02 10:00:00,88.21,88.41,87.9,88.09,468904.0,63.1438,63.287,62.9219,63.0579,468904.0
2016-05-02 10:10:00,88.1,88.43,88.05,88.35,313215.0,63.0651,63.3013,63.0293,63.244,313215.0
2016-05-02 10:20:00,88.34,88.6,87.87,87.87,333296.0,63.2369,63.423,62.9004,62.9004,333296.0
2016-05-02 10:30:00,87.89,87.98,87.66,87.75,340647.0,62.9147,62.9792,62.7501,62.8145,340647.0
2016-05-02 10:40:00,87.74,87.79,87.36,87.37,482246.0,62.8074,62.8432,62.5354,62.5425,482246.0
2016-05-02 10:50:00,87.38,87.39,86.89,86.95,689838.0,62.5497,62.5568,62.1989,62.2419,689838.0
2016-05-02 11:00:00,86.95,87.23,86.9,87.1,332971.0,62.2419,62.4423,62.2061,62.3492,332971.0
2016-05-02 11:10:00,87.12,87.31,87.01,87.09,223850.0,62.3636,62.4996,62.2848,62.3421,223850.0
2016-05-02 11:20:00,87.09,87.28,86.75,87.19,352042.0,62.3421,62.4781,62.0987,62.4137,352042.0
2016-05-02 11:30:00,87.2,87.36,87.03,87.3,220987.0,62.4208,62.5354,62.2991,62.4924,220987.0
2016-05-02 11:40:00,87.3,87.53,87.3,87.48,207418.0,62.4924,62.657,62.4924,62.6213,207418.0
2016-05-02 11:50:00,87.48,87.6,87.28,87.36,221100.0,62.6213,62.7072,62.4781,62.5354,221100.0
2016-05-02 12:00:00,87.35,87.51,87.29,87.38,192167.0,62.5282,62.6427,62.4852,62.5497,192167.0
2016-05-02 12:10:00,87.36,87.49,87.34,87.48,133228.0,62.5354,62.6284,62.521,62.6213,133228.0
2016-05-02 12:20:00,87.47,87.5,87.34,87.37,188932.0,62.6141,62.6356,62.521,62.5425,188932.0
2016-05-02 12:30:00,87.37,87.65,87.34,87.57,294085.0,62.5425,62.7429,62.521,62.6857,294085.0
2016-05-02 12:40:00,87.58,87.64,87.42,87.59,219613.0,62.6928,62.7358,62.5783,62.7,219613.0
2016-05-02 12:50:00,87.59,87.79,87.58,87.75,153100.0,62.7,62.8432,62.6928,62.8145,153100.0
2016-05-02 13:00:00,87.74,87.76,87.37,87.62,163646.0,62.8074,62.8217,62.5425,62.7215,163646.0
2016-05-02 13:10:00,87.6,87.95,87.6,87.77,189923.0,62.7072,62.9577,62.7072,62.8288,189923.0
2016-05-02 13:20:00,87.77,87.93,87.77,87.92,133884.0,62.8288,62.9434,62.8288,62.9362,133884.0
2016-05-02 13:30:00,87.91,88.01,87.9,87.93,152742.0,62.9291,63.0006,62.9219,62.9434,152742.0
2016-05-02 13:40:00,87.93,88.16,87.92,88.15,157537.0,62.9434,63.108,62.9362,63.1009,157537.0
2016-05-02 13:50:00,88.15,88.35,88.14,88.28,175839.0,63.1009,63.244,63.0937,63.1939,175839.0
2016-05-02 14:00:00,88.27,88.49,88.21,88.46,181781.0,63.1868,63.3443,63.1438,63.3228,181781.0
2016-05-02 14:10:00,88.44,88.64,88.42,88.63,189309.0,63.3085,63.4516,63.2941,63.4445,189309.0
2016-05-02 14:20:00,88.64,88.73,88.55,88.63,247491.0,63.4516,63.5161,63.3872,63.4445,247491.0
2016-05-02 14:30:00,88.62,88.69,88.44,88.47,219017.0,63.4373,63.4874,63.3085,63.3299,219017.0
2016-05-02 14:40:00,88.48,88.62,88.47,88.56,216711.0,63.3371,63.4373,63.3299,63.3944,216711.0
2016-05-02 14:50:00,88.56,88.69,88.45,88.68,189129.0,63.3944,63.4874,63.3156,63.4803,189129.0
2016-05-02 15:00:00,88.68,88.8,88.64,88.79,247437.0,63.4803,63.5662,63.4516,63.559,247437.0
2016-05-02 15:10:00,88.79,88.95,88.73,88.9,225819.0,63.559,63.6735,63.5161,63.6377,225819.0
2016-05-02 15:20:00,88.91,89.05,88.79,89.0,228504.0,63.6449,63.7451,63.559,63.7093,228504.0
2016-05-02 15:30:00,89.0,89.06,88.89,89.0,367076.0,63.7093,63.7523,63.6306,63.7093,367076.0
2016-05-02 15:40:00,88.99,89.11,88.96,89.0,355340.0,63.7022,63.7881,63.6807,63.7093,355340.0
2016-05-02 15:50:00,89.02,89.07,88.95,89.01,640518.0,63.7236,63.7594,63.6735,63.7165,640518.0
2016-05-03 09:30:00,88.67,89.12,88.5,88.86,382812.0,63.4731,63.7952,63.3514,63.6091,382812.0
2016-05-03 09:40:00,88.88,89.04,88.42,88.46,315857.0,63.6234,63.738,63.2941,63.3228,315857.0
2016-05-03 09:50:00,88.46,88.48,88.0,88.24,259058.0,63.3228,63.3371,62.9935,63.1653,259058.0
2016-05-03 10:00:00,88.24,88.27,87.97,88.06,291624.0,63.1653,63.1868,62.972,63.0364,291624.0
2016-05-03 10:10:00,88.05,88.05,87.61,87.85,275505.0,63.0293,63.0293,62.7143,62.8861,275505.0
2016-05-03 10:20:00,87.86,87.91,87.51,87.59,329433.0,62.8933,62.9291,62.6427,62.7,329433.0
2016-05-03 10:30:00,87.6,87.63,87.17,87.22,354091.0,62.7072,62.7286,62.3993,62.4351,354091.0
2016-05-03 10:40:00,87.22,87.3,87.12,87.22,347351.0,62.4351,62.4924,62.3636,62.4351,347351.0
2016-05-03 10:50:00,87.21,87.27,87.0,87.21,339997.0,62.428,62.4709,62.2777,62.428,339997.0
2016-05-03 11:00:00,87.21,87.44,87.18,87.4,286201.0,62.428,62.5926,62.4065,62.564,286201.0
2016-05-03 11:10:00,87.39,87.42,87.18,87.21,201278.0,62.5568,62.5783,62.4065,62.428,201278.0
2016-05-03 11:20:00,87.21,87.41,87.09,87.32,243264.0,62.428,62.5711,62.3421,62.5067,243264.0
2016-05-03 11:30:00,87.32,87.4,87.08,87.4,202907.0,62.5067,62.564,62.3349,62.564,202907.0
2016-05-03 11:40:00,87.39,87.57,87.39,87.51,148000.0,62.5568,62.6857,62.5568,62.6427,148000.0
2016-05-03 11:50:00,87.51,87.61,87.4,87.43,123353.0,62.6427,62.7143,62.564,62.5855,123353.0
2016-05-03 12:00:00,87.43,87.55,87.38,87.51,123578.0,62.5855,62.6714,62.5497,62.6427,123578.0
2016-05-03 12:10:00,87.5,87.5,87.22,87.34,116538.0,62.6356,62.6356,62.4351,62.521,116538.0
2016-05-03 12:20:00,87.33,87.49,87.3,87.49,92959.0,62.5139,62.6284,62.4924,62.6284,92959.0
2016-05-03 12:30:00,87.48,87.84,87.47,87.8,167974.0,62.6213,62.879,62.6141,62.8503,167974.0
2016-05-03 12:40:00,87.8,87.85,87.71,87.79,167872.0,62.8503,62.8861,62.7859,62.8432,167872.0
2016-05-03 12:50:00,87.8,87.89,87.74,87.85,101648.0,62.8503,62.9147,62.8074,62.8861,101648.0
2016-05-03 13:00:00,87.86,88.01,87.78,87.99,132081.0,62.8933,63.0006,62.836,62.9863,132081.0
2016-05-03 13:10:00,88.0,88.09,87.89,88.05,93073.0,62.9935,63.0579,62.9147,63.0293,93073.0
2016-05-03 13:20:00,88.05,88.05,87.87,88.01,146307.0,63.0293,63.0293,62.9004,63.0006,146307.0
2016-05-03 13:30:00,88.01,88.1,87.85,88.08,105561.0,63.0006,63.0651,62.8861,63.0508,105561.0
2016-05-03 13:40:00,88.07,88.15,88.0,88.02,116813.0,63.0436,63.1009,62.9935,63.0078,116813.0
2016-05-03 13:50:00,88.02,88.13,87.97,88.1,129706.0,63.0078,63.0865,62.972,63.0651,129706.0
2016-05-03 14:00:00,88.08,88.2,87.96,88.07,119015.0,63.0508,63.1367,62.9649,63.0436,119015.0
2016-05-03 14:10:00,88.06,88.09,87.64,87.65,142053.0,63.0364,63.0579,62.7358,62.7429,142053.0
2016-05-03 14:20:00,87.65,87.72,87.54,87.7,159085.0,62.7429,62.7931,62.6642,62.7787,159085.0
2016-05-03 14:30:00,87.71,87.86,87.67,87.81,104950.0,62.7859,62.8933,62.7573,62.8575,104950.0
2016-05-03 14:40:00,87.81,87.81,87.59,87.61,117315.0,62.8575,62.8575,62.7,62.7143,117315.0
2016-05-03 14:50:00,87.61,87.8,87.59,87.76,100939.0,62.7143,62.8503,62.7,62.8217,100939.0
2016-05-03 15:00:00,87.77,87.81,87.63,87.77,98891.0,62.8288,62.8575,62.7286,62.8288,98891.0
2016-05-03 15:10:00,87.75,87.79,87.5,87.59,115404.0,62.8145,62.8432,62.6356,62.7,115404.0
2016-05-03 15:20:00,87.58,87.63,87.43,87.48,120405.0,62.6928,62.7286,62.5855,62.6213,120405.0
2016-05-03 15:30:00,87.47,87.52,87.22,87.25,273231.0,62.6141,62.6499,62.4351,62.4566,273231.0
2016-05-03 15:40:00,87.25,87.28,87.09,87.24,290543.0,62.4566,62.4781,62.3421,62.4495,290543.0
2016-05-03 15:50:00,87.23,87.32,87.02,87.16,706625.0,62.4423,62.5067,62.292,62.3922,706625.0
2016-05-04 09:30:00,86.66,86.99,86.42,86.43,407465.0,62.0343,62.2705,61.8625,61.8696,407465.0
2016-05-04 09:40:00,86.43,86.58,86.26,86.58,252121.0,61.8696,61.977,61.7479,61.977,252121.0
2016-05-04 09:50:00,86.58,86.85,86.51,86.81,246967.0,61.977,62.1703,61.9269,62.1416,246967.0
2016-05-04 10:00:00,86.81,86.88,86.55,86.57,241152.0,62.1416,62.1918,61.9555,61.9698,241152.0
2016-05-04 10:10:00,86.59,86.89,86.59,86.79,167596.0,61.9842,62.1989,61.9842,62.1273,167596.0
2016-05-04 10:20:00,86.79,86.8,86.62,86.64,181874.0,62.1273,62.1345,62.0056,62.02,181874.0
2016-05-04 10:30:00,86.63,86.66,86.36,86.51,265548.0,62.0128,62.0343,61.8195,61.9269,265548.0
2016-05-04 10:40:00,86.51,86.6,86.41,86.41,253969.0,61.9269,61.9913,61.8553,61.8553,253969.0
2016-05-04 10:50:00,86.41,86.58,86.3,86.49,197241.0,61.8553,61.977,61.7766,61.9126,197241.0
2016-05-04 11:00:00,86.48,86.7,86.46,86.55,200976.0,61.9054,62.0629,61.8911,61.9555,200976.0
2016-05-04 11:10:00,86.58,86.59,86.27,86.3,198016.0,61.977,61.9842,61.7551,61.7766,198016.0
2016-05-04 11:20:00,86.3,86.3,86.11,86.2,192456.0,61.7766,61.7766,61.6406,61.705,192456.0
2016-05-04 11:30:00,86.2,86.49,86.17,86.43,162926.0,61.705,61.9126,61.6835,61.8696,162926.0
2016-05-04 11:40:00,86.43,86.46,86.22,86.31,175103.0,61.8696,61.8911,61.7193,61.7837,175103.0
2016-05-04 11:50:00,86.32,86.35,86.09,86.1,127037.0,61.7909,61.8124,61.6262,61.6334,127037.0
2016-05-04 12:00:00,86.11,86.32,86.1,86.31,100680.0,61.6406,61.7909,61.6334,61.7837,100680.0
2016-05-04 12:10:00,86.31,86.54,86.27,86.29,190671.0,61.7837,61.9484,61.7551,61.7694,190671.0
2016-05-04 12:20:00,86.28,86.3,86.15,86.18,71567.0,61.7623,61.7766,61.6692,61.6907,71567.0
2016-05-04 12:30:00,86.18,86.21,86.02,86.04,123280.0,61.6907,61.7121,61.5761,61.5905,123280.0
2016-05-04 12:40:00,86.03,86.03,85.88,85.98,285446.0,61.5833,61.5833,61.4759,61.5475,285446.0
2016-05-04 12:50:00,85.98,86.01,85.77,85.82,153413.0,61.5475,61.569,61.3972,61.433,153413.0
2016-05-04 13:00:00,85.83,85.85,85.61,85.66,190894.0,61.4401,61.4544,61.2826,61.3184,190894.0
2016-05-04 13:10:00,85.66,85.8,85.55,85.64,238906.0,61.3184,61.4187,61.2397,61.3041,238906.0
2016-05-04 13:20:00,85.64,85.71,85.55,85.68,171987.0,61.3041,61.3542,61.2397,61.3328,171987.0
2016-05-04 13:30:00,85.68,85.68,85.49,85.5,184072.0,61.3328,61.3328,61.1967,61.2039,184072.0
2016-05-04 13:40:00,85.5,85.74,85.45,85.72,382047.0,61.2039,61.3757,61.1681,61.3614,382047.0
2016-05-04 13:50:00,85.72,85.93,85.66,85.7,195622.0,61.3614,61.5117,61.3184,61.3471,195622.0
2016-05-04 14:00:00,85.72,85.73,85.5,85.65,181983.0,61.3614,61.3685,61.2039,61.3113,181983.0
2016-05-04 14:10:00,85.64,85.78,85.58,85.78,142246.0,61.3041,61.4043,61.2612,61.4043,142246.0
2016-05-04 14:20:00,85.79,85.81,85.67,85.8,105227.0,61.4115,61.4258,61.3256,61.4187,105227.0
2016-05-04 14:30:00,85.8,85.84,85.66,85.77,170420.0,61.4187,61.4473,61.3184,61.3972,170420.0
2016-05-04 14:40:00,85.77,85.83,85.59,85.75,196783.0,61.3972,61.4401,61.2683,61.3829,196783.0
2016-05-04 14:50:00,85.75,85.75,85.53,85.57,120789.0,61.3829,61.3829,61.2254,61.254,120789.0
2016-05-04 15:00:00,85.57,85.75,85.52,85.56,174416.0,61.254,61.3829,61.2182,61.2469,174416.0
2016-05-04 15:10:00,85.56,85.59,85.41,85.48,345033.0,61.2469,61.2683,61.1395,61.1896,345033.0
2016-05-04 15:20:00,85.48,85.64,85.47,85.55,210054.0,61.1896,61.3041,61.1824,61.2397,210054.0
2016-05-04 15:30:00,85.55,85.66,85.47,85.47,288977.0,61.2397,61.3184,61.1824,61.1824,288977.0
2016-05-04 15:40:00,85.49,85.89,85.47,85.86,405937.0,61.1967,61.4831,61.1824,61.4616,405937.0
2016-05-04 15:50:00,85.86,85.86,85.52,85.6,582830.0,61.4616,61.4616,61.2182,61.2755,582830.0
2016-05-05 09:30:00,86.35,86.4,85.7,86.08,388725.0,61.8124,61.8482,61.3471,61.6191,388725.0
2016-05-05 09:40:00,86.06,86.09,85.56,85.67,306663.0,61.6048,61.6262,61.2469,61.3256,306663.0
2016-05-05 09:50:00,85.69,85.69,85.2,85.31,323664.0,61.3399,61.3399,60.9892,61.0679,323664.0
2016-05-05 10:00:00,85.29,86.0,85.27,85.9,242342.0,61.0536,61.5618,61.0393,61.4902,242342.0
2016-05-05 10:10:00,85.91,86.37,85.88,86.27,361836.0,61.4974,61.8267,61.4759,61.7551,361836.0
2016-05-05 10:20:00,86.28,86.36,85.83,85.9,277375.0,61.7623,61.8195,61.4401,61.4902,277375.0
2016-05-05 10:30:00,85.88,85.88,85.61,85.72,144637.0,61.4759,61.4759,61.2826,61.3614,144637.0
2016-05-05 10:40:00,85.72,85.81,85.52,85.66,128345.0,61.3614,61.4258,61.2182,61.3184,128345.0
2016-05-05 10:50:00,85.65,86.04,85.65,86.03,139330.0,61.3113,61.5905,61.3113,61.5833,139330.0
2016-05-05 11:00:00,86.04,86.32,86.01,86.11,224686.0,61.5905,61.7909,61.569,61.6406,224686.0
2016-05-05 11:10:00,86.09,86.26,86.03,86.16,149876.0,61.6262,61.7479,61.5833,61.6764,149876.0
2016-05-05 11:20:00,86.16,86.24,85.8,85.88,129851.0,61.6764,61.7336,61.4187,61.4759,129851.0
2016-05-05 11:30:00,85.9,86.17,85.86,86.16,208927.0,61.4902,61.6835,61.4616,61.6764,208927.0
2016-05-05 11:40:00,86.17,86.21,86.06,86.18,135517.0,61.6835,61.7121,61.6048,61.6907,135517.0
2016-05-05 11:50:00,86.18,86.18,86.05,86.09,122518.0,61.6907,61.6907,61.5976,61.6262,122518.0
2016-05-05 12:00:00,86.09,86.15,86.0,86.02,109480.0,61.6262,61.6692,61.5618,61.5761,109480.0
2016-05-05 12:10:00,86.02,86.13,85.96,85.98,118575.0,61.5761,61.6549,61.5332,61.5475,118575.0
2016-05-05 12:20:00,85.98,86.12,85.83,86.12,224555.0,61.5475,61.6477,61.4401,61.6477,224555.0
2016-05-05 12:30:00,86.1,86.14,85.96,86.07,104390.0,61.6334,61.662,61.5332,61.6119,104390.0
2016-05-05 12:40:00,86.08,86.19,86.0,86.17,118556.0,61.6191,61.6978,61.5618,61.6835,118556.0
2016-05-05 12:50:00,86.17,86.18,85.98,85.99,80035.0,61.6835,61.6907,61.5475,61.5547,80035.0
2016-05-05 13:00:00,85.97,86.02,85.86,85.89,54950.0,61.5403,61.5761,61.4616,61.4831,54950.0
2016-05-05 13:10:00,85.89,85.89,85.73,85.82,120729.0,61.4831,61.4831,61.3685,61.433,120729.0
2016-05-05 13:20:00,85.81,85.85,85.68,85.84,176358.0,61.4258,61.4544,61.3328,61.4473,176358.0
2016-05-05 13:30:00,85.83,85.89,85.65,85.73,74359.0,61.4401,61.4831,61.3113,61.3685,74359.0
2016-05-05 13:40:00,85.72,85.89,85.72,85.87,100153.0,61.3614,61.4831,61.3614,61.4688,100153.0
2016-05-05 13:50:00,85.88,85.97,85.83,85.93,131996.0,61.4759,61.5403,61.4401,61.5117,131996.0
2016-05-05 14:00:00,85.92,85.98,85.77,85.97,62317.0,61.5046,61.5475,61.3972,61.5403,62317.0
2016-05-05 14:10:00,85.99,85.99,85.74,85.76,95293.0,61.5547,61.5547,61.3757,61.39,95293.0
2016-05-05 14:20:00,85.77,85.95,85.77,85.85,64224.0,61.3972,61.526,61.3972,61.4544,64224.0
2016-05-05 14:30:00,85.86,85.92,85.8,85.87,62487.0,61.4616,61.5046,61.4187,61.4688,62487.0
2016-05-05 14:40:00,85.86,86.14,85.84,86.02,150937.0,61.4616,61.662,61.4473,61.5761,150937.0
2016-05-05 14:50:00,86.0,86.13,85.86,85.87,77543.0,61.5618,61.6549,61.4616,61.4688,77543.0
2016-05-05 15:00:00,85.87,85.97,85.79,85.86,104068.0,61.4688,61.5403,61.4115,61.4616,104068.0
2016-05-05 15:10:00,85.85,86.04,85.84,86.04,128142.0,61.4544,61.5905,61.4473,61.5905,128142.0
2016-05-05 15:20:00,86.05,86.18,86.0,86.16,138088.0,61.5976,61.6907,61.5618,61.6764,138088.0
2016-05-05 15:30:00,86.16,86.17,85.86,85.88,211465.0,61.6764,61.6835,61.4616,61.4759,211465.0
2016-05-05 15:40:00,85.88,86.0,85.8,85.8,291042.0,61.4759,61.5618,61.4187,61.4187,291042.0
2016-05-05 15:50:00,85.8,85.9,85.71,85.86,627701.0,61.4187,61.4902,61.3542,61.4616,627701.0
2016-05-06 09:30:00,85.67,85.7,85.22,85.46,368899.0,61.3256,61.3471,61.0035,61.1753,368899.0
2016-05-06 09:40:00,85.47,85.84,85.4,85.4,357169.0,61.1824,61.4473,61.1323,61.1323,357169.0
2016-05-06 09:50:00,85.39,85.75,85.21,85.29,160929.0,61.1252,61.3829,60.9963,61.0536,160929.0
2016-05-06 10:00:00,85.3,85.54,85.15,85.45,153871.0,61.0607,61.2325,60.9534,61.1681,153871.0
2016-05-06 10:10:00,85.45,85.47,85.0,85.1,305981.0,61.1681,61.1824,60.846,60.9176,305981.0
2016-05-06 10:20:00,85.09,85.18,84.63,84.7,283421.0,60.9104,60.9748,60.5811,60.6312,283421.0
2016-05-06 10:30:00,84.69,84.84,84.5,84.56,227617.0,60.6241,60.7315,60.4881,60.531,227617.0
2016-05-06 10:40:00,84.56,84.56,84.32,84.39,225794.0,60.531,60.531,60.3592,60.4093,225794.0
2016-05-06 10:50:00,84.39,84.59,84.34,84.49,182502.0,60.4093,60.5525,60.3735,60.4809,182502.0
2016-05-06 11:00:00,84.49,84.67,84.45,84.54,100529.0,60.4809,60.6098,60.4523,60.5167,100529.0
2016-05-06 11:10:00,84.55,84.66,84.49,84.58,152027.0,60.5239,60.6026,60.4809,60.5453,152027.0
2016-05-06 11:20:00,84.58,84.76,84.56,84.73,174422.0,60.5453,60.6742,60.531,60.6527,174422.0
2016-05-06 11:30:00,84.72,84.74,84.32,84.43,168573.0,60.6456,60.6599,60.3592,60.438,168573.0
2016-05-06 11:40:00,84.43,84.43,84.15,84.18,174887.0,60.438,60.438,60.2375,60.259,174887.0
2016-05-06 11:50:00,84.18,84.21,84.07,84.13,187621.0,60.259,60.2805,60.1803,60.2232,187621.0
2016-05-06 12:00:00,84.14,84.27,84.14,84.19,114498.0,60.2304,60.3234,60.2304,60.2662,114498.0
2016-05-06 12:10:00,84.18,84.27,84.09,84.15,129604.0,60.259,60.3234,60.1946,60.2375,129604.0
2016-05-06 12:20:00,84.15,84.19,84.05,84.06,137368.0,60.2375,60.2662,60.1659,60.1731,137368.0
2016-05-06 12:30:00,84.05,84.27,84.04,84.24,143749.0,60.1659,60.3234,60.1588,60.302,143749.0
2016-05-06 12:40:00,84.24,84.4,84.22,84.37,105804.0,60.302,60.4165,60.2876,60.395,105804.0
2016-05-06 12:50:00,84.37,84.44,84.28,84.4,151169.0,60.395,60.4451,60.3306,60.4165,151169.0
2016-05-06 13:00:00,84.4,84.49,84.35,84.41,222849.0,60.4165,60.4809,60.3807,60.4236,222849.0
2016-05-06 13:10:00,84.41,84.57,84.4,84.53,164950.0,60.4236,60.5382,60.4165,60.5095,164950.0
2016-05-06 13:20:00,84.53,84.57,84.39,84.4,124856.0,60.5095,60.5382,60.4093,60.4165,124856.0
2016-05-06 13:30:00,84.4,84.59,84.33,84.56,183427.0,60.4165,60.5525,60.3664,60.531,183427.0
2016-05-06 13:40:00,84.56,84.6,84.49,84.56,106394.0,60.531,60.5597,60.4809,60.531,106394.0
2016-05-06 13:50:00,84.56,84.59,84.42,84.58,134499.0,60.531,60.5525,60.4308,60.5453,134499.0
2016-05-06 14:00:00,84.58,84.84,84.52,84.8,251704.0,60.5453,60.7315,60.5024,60.7028,251704.0
2016-05-06 14:10:00,84.8,84.98,84.71,84.93,200877.0,60.7028,60.8317,60.6384,60.7959,200877.0
2016-05-06 14:20:00,84.94,84.94,84.68,84.7,209057.0,60.803,60.803,60.6169,60.6312,209057.0
2016-05-06 14:30:00,84.71,84.75,84.61,84.7,137904.0,60.6384,60.667,60.5668,60.6312,137904.0
2016-05-06 14:40:00,84.69,84.75,84.64,84.66,104896.0,60.6241,60.667,60.5883,60.6026,104896.0
2016-05-06 14:50:00,84.67,84.87,84.66,84.79,121692.0,60.6098,60.7529,60.6026,60.6957,121692.0
2016-05-06 15:00:00,84.79,84.94,84.79,84.88,167779.0,60.6957,60.803,60.6957,60.7601,167779.0
2016-05-06 15:10:00,84.89,84.96,84.69,84.77,170536.0,60.7672,60.8174,60.6241,60.6813,170536.0
2016-05-06 15:20:00,84.77,84.88,84.76,84.81,121837.0,60.6813,60.7601,60.6742,60.71,121837.0
2016-05-06 15:30:00,84.8,84.8,84.61,84.66,223324.0,60.7028,60.7028,60.5668,60.6026,223324.0
2016-05-06 15:40:00,84.65,84.67,84.56,84.59,301500.0,60.5954,60.6098,60.531,60.5525,301500.0
2016-05-06 15:50:00,84.58,84.69,84.56,84.68,615479.0,60.5453,60.6241,60.531,60.6169,615479.0
2016-05-09 09:30:00,84.99,85.69,84.7,85.61,579308.0,60.8388,61.3399,60.6312,61.2826,579308.0
2016-05-09 09:40:00,85.62,86.07,85.49,85.73,416046.0,61.2898,61.6119,61.1967,61.3685,416046.0
2016-05-09 09:50:00,85.74,86.19,85.72,86.06,368752.0,61.3757,61.6978,61.3614,61.6048,368752.0
2016-05-09 10:00:00,86.06,86.17,85.9,86.15,254223.0,61.6048,61.6835,61.4902,61.6692,254223.0
2016-05-09 10:10:00,86.15,86.37,85.97,86.03,296132.0,61.6692,61.8267,61.5403,61.5833,296132.0
2016-05-09 10:20:00,86.04,86.18,85.7,85.91,299136.0,61.5905,61.6907,61.3471,61.4974,299136.0
2016-05-09 10:30:00,85.91,86.08,85.76,85.94,172109.0,61.4974,61.6191,61.39,61.5189,172109.0
2016-05-09 10:40:00,85.95,86.11,85.88,86.1,153198.0,61.526,61.6406,61.4759,61.6334,153198.0
2016-05-09 10:50:00,86.11,86.26,85.93,86.24,184546.0,61.6406,61.7479,61.5117,61.7336,184546.0
2016-05-09 11:00:00,86.25,86.46,86.2,86.32,210067.0,61.7408,61.8911,61.705,61.7909,210067.0
2016-05-09 11:10:00,86.3,86.31,86.02,86.23,199516.0,61.7766,61.7837,61.5761,61.7265,199516.0
2016-05-09 11:20:00,86.24,86.28,86.04,86.22,158486.0,61.7336,61.7623,61.5905,61.7193,158486.0
2016-05-09 11:30:00,86.23,86.3,86.07,86.26,100262.0,61.7265,61.7766,61.6119,61.7479,100262.0
2016-05-09 11:40:00,86.26,86.4,86.13,86.15,127117.0,61.7479,61.8482,61.6549,61.6692,127117.0
2016-05-09 11:50:00,86.15,86.23,86.05,86.09,104165.0,61.6692,61.7265,61.5976,61.6262,104165.0
2016-05-09 12:00:00,86.08,86.16,85.94,85.97,105387.0,61.6191,61.6764,61.5189,61.5403,105387.0
2016-05-09 12:10:00,85.96,86.21,85.92,86.07,65764.0,61.5332,61.7121,61.5046,61.6119,65764.0
2016-05-09 12:20:00,86.06,86.18,86.03,86.05,45754.0,61.6048,61.6907,61.5833,61.5976,45754.0
2016-05-09 12:30:00,86.05,86.14,85.93,85.98,70911.0,61.5976,61.662,61.5117,61.5475,70911.0
2016-05-09 12:40:00,85.97,85.99,85.77,85.8,101417.0,61.5403,61.5547,61.3972,61.4187,101417.0
2016-05-09 12:50:00,85.78,85.97,85.74,85.89,78609.0,61.4043,61.5403,61.3757,61.4831,78609.0
2016-05-09 13:00:00,85.88,85.95,85.8,85.88,81764.0,61.4759,61.526,61.4187,61.4759,81764.0
2016-05-09 13:10:00,85.89,85.95,85.77,85.78,62216.0,61.4831,61.526,61.3972,61.4043,62216.0
2016-05-09 13:20:00,85.79,85.91,85.75,85.78,63081.0,61.4115,61.4974,61.3829,61.4043,63081.0
2016-05-09 13:30:00,85.78,85.91,85.78,85.8,70282.0,61.4043,61.4974,61.4043,61.4187,70282.0
2016-05-09 13:40:00,85.82,85.99,85.81,85.92,123749.0,61.433,61.5547,61.4258,61.5046,123749.0
2016-05-09 13:50:00,85.91,85.95,85.68,85.68,88739.0,61.4974,61.526,61.3328,61.3328,88739.0
2016-05-09 14:00:00,85.67,85.86,85.62,85.78,139469.0,61.3256,61.4616,61.2898,61.4043,139469.0
2016-05-09 14:10:00,85.77,85.84,85.66,85.76,109803.0,61.3972,61.4473,61.3184,61.39,109803.0
2016-05-09 14:20:00,85.75,85.87,85.73,85.77,126953.0,61.3829,61.4688,61.3685,61.3972,126953.0
2016-05-09 14:30:00,85.78,85.87,85.71,85.84,78889.0,61.4043,61.4688,61.3542,61.4473,78889.0
2016-05-09 14:40:00,85.84,85.97,85.81,85.95,87739.0,61.4473,61.5403,61.4258,61.526,87739.0
2016-05-09 14:50:00,85.94,86.14,85.94,86.04,151895.0,61.5189,61.662,61.5189,61.5905,151895.0
2016-05-09 15:00:00,86.04,86.08,85.85,85.9,108035.0,61.5905,61.6191,61.4544,61.4902,108035.0
2016-05-09 15:10:00,85.9,85.93,85.75,85.84,97847.0,61.4902,61.5117,61.3829,61.4473,97847.0
2016-05-09 15:20:00,85.85,85.96,85.78,85.83,128429.0,61.4544,61.5332,61.4043,61.4401,128429.0
2016-05-09 15:30:00,85.83,85.87,85.66,85.71,211068.0,61.4401,61.4688,61.3184,61.3542,211068.0
2016-05-09 15:40:00,85.7,85.77,85.63,85.66,191023.0,61.3471,61.3972,61.297,61.3184,191023.0
2016-05-09 15:50:00,85.66,85.74,85.62,85.68,355396.0,61.3184,61.3757,61.2898,61.3328,355396.0
2016-05-10 09:30:00,86.41,86.48,85.2,85.46,420666.0,61.8553,61.9054,60.9892,61.1753,420666.0
2016-05-10 09:40:00,85.45,85.46,84.89,85.27,364199.0,61.1681,61.1753,60.7672,61.0393,364199.0
2016-05-10 09:50:00,85.29,85.4,85.08,85.4,187296.0,61.0536,61.1323,60.9033,61.1323,187296.0
2016-05-10 10:00:00,85.38,85.44,85.08,85.09,148037.0,61.118,61.161,60.9033,60.9104,148037.0
2016-05-10 10:10:00,85.1,85.48,85.02,85.48,155557.0,60.9176,61.1896,60.8603,61.1896,155557.0
2016-05-10 10:20:00,85.47,85.71,85.34,85.69,171700.0,61.1824,61.3542,61.0894,61.3399,171700.0
2016-05-10 10:30:00,85.68,85.83,85.56,85.61,225611.0,61.3328,61.4401,61.2469,61.2826,225611.0
2016-05-10 10:40:00,85.61,86.07,85.56,86.07,218646.0,61.2826,61.6119,61.2469,61.6119,218646.0
2016-05-10 10:50:00,86.06,86.08,85.69,85.84,126142.0,61.6048,61.6191,61.3399,61.4473,126142.0
2016-05-10 11:00:00,85.82,85.83,85.5,85.52,155169.0,61.433,61.4401,61.2039,61.2182,155169.0
2016-05-10 11:10:00,85.51,85.59,85.37,85.54,125109.0,61.2111,61.2683,61.1108,61.2325,125109.0
2016-05-10 11:20:00,85.53,85.68,85.4,85.48,100619.0,61.2254,61.3328,61.1323,61.1896,100619.0
2016-05-10 11:30:00,85.49,85.78,85.48,85.61,140347.0,61.1967,61.4043,61.1896,61.2826,140347.0
2016-05-10 11:40:00,85.6,85.61,85.3,85.43,87731.0,61.2755,61.2826,61.0607,61.1538,87731.0
2016-05-10 11:50:00,85.45,85.52,85.4,85.51,65729.0,61.1681,61.2182,61.1323,61.2111,65729.0
2016-05-10 12:00:00,85.54,85.66,85.48,85.55,67873.0,61.2325,61.3184,61.1896,61.2397,67873.0
2016-05-10 12:10:00,85.54,85.65,85.44,85.46,121250.0,61.2325,61.3113,61.161,61.1753,121250.0
2016-05-10 12:20:00,85.46,85.55,85.42,85.51,77966.0,61.1753,61.2397,61.1466,61.2111,77966.0
2016-05-10 12:30:00,85.53,85.66,85.53,85.64,66506.0,61.2254,61.3184,61.2254,61.3041,66506.0
2016-05-10 12:40:00,85.65,85.65,85.55,85.61,96457.0,61.3113,61.3113,61.2397,61.2826,96457.0
2016-05-10 12:50:00,85.61,85.76,85.59,85.73,74468.0,61.2826,61.39,61.2683,61.3685,74468.0
2016-05-10 13:00:00,85.74,85.75,85.61,85.63,61275.0,61.3757,61.3829,61.2826,61.297,61275.0
2016-05-10 13:10:00,85.63,85.67,85.52,85.54,53256.0,61.297,61.3256,61.2182,61.2325,53256.0
2016-05-10 13:20:00,85.53,85.57,85.43,85.55,70729.0,61.2254,61.254,61.1538,61.2397,70729.0
2016-05-10 13:30:00,85.56,85.77,85.54,85.69,104075.0,61.2469,61.3972,61.2325,61.3399,104075.0
2016-05-10 13:40:00,85.69,85.87,85.69,85.84,71865.0,61.3399,61.4688,61.3399,61.4473,71865.0
2016-05-10 13:50:00,85.84,85.9,85.79,85.84,79629.0,61.4473,61.4902,61.4115,61.4473,79629.0
2016-05-10 14:00:00,85.83,85.88,85.81,85.85,93366.0,61.4401,61.4759,61.4258,61.4544,93366.0
2016-05-10 14:10:00,85.84,85.89,85.71,85.8,97112.0,61.4473,61.4831,61.3542,61.4187,97112.0
2016-05-10 14:20:00,85.8,85.94,85.79,85.88,123673.0,61.4187,61.5189,61.4115,61.4759,123673.0
2016-05-10 14:30:00,85.88,85.95,85.81,85.88,98905.0,61.4759,61.526,61.4258,61.4759,98905.0
2016-05-10 14:40:00,85.88,86.05,85.88,85.96,114339.0,61.4759,61.5976,61.4759,61.5332,114339.0
2016-05-10 14:50:00,85.96,86.1,85.93,85.99,152047.0,61.5332,61.6334,61.5117,61.5547,152047.0
2016-05-10 15:00:00,85.99,86.19,85.97,86.12,103644.0,61.5547,61.6978,61.5403,61.6477,103644.0
2016-05-10 15:10:00,86.12,86.13,86.02,86.04,93635.0,61.6477,61.6549,61.5761,61.5905,93635.0
2016-05-10 15:20:00,86.03,86.27,86.01,86.2,198359.0,61.5833,61.7551,61.569,61.705,198359.0
2016-05-10 15:30:00,86.21,86.21,86.04,86.11,164560.0,61.7121,61.7121,61.5905,61.6406,164560.0
2016-05-10 15:40:00,86.11,86.26,86.1,86.14,213390.0,61.6406,61.7479,61.6334,61.662,213390.0
2016-05-10 15:50:00,86.15,86.24,86.1,86.18,439219.0,61.6692,61.7336,61.6334,61.6907,439219.0
2016-05-11 09:30:00,86.23,86.4,85.2,85.48,350598.0,61.7265,61.8482,60.9892,61.1896,350598.0
2016-05-11 09:40:00,85.46,85.6,85.2,85.51,272848.0,61.1753,61.2755,60.9892,61.2111,272848.0
2016-05-11 09:50:00,85.51,85.51,85.25,85.39,130069.0,61.2111,61.2111,61.0249,61.1252,130069.0
2016-05-11 10:00:00,85.4,85.52,85.24,85.41,100660.0,61.1323,61.2182,61.0178,61.1395,100660.0
2016-05-11 10:10:00,85.4,85.45,85.16,85.23,143188.0,61.1323,61.1681,60.9605,61.0106,143188.0
2016-05-11 10:20:00,85.21,85.34,85.07,85.27,188360.0,60.9963,61.0894,60.8961,61.0393,188360.0
2016-05-11 10:30:00,85.28,85.44,85.18,85.22,106586.0,61.0464,61.161,60.9748,61.0035,106586.0
2016-05-11 10:40:00,85.23,85.29,85.08,85.09,127188.0,61.0106,61.0536,60.9033,60.9104,127188.0
2016-05-11 10:50:00,85.09,85.13,84.85,84.89,279367.0,60.9104,60.939,60.7386,60.7672,279367.0
2016-05-11 11:00:00,84.89,85.13,84.74,85.1,184658.0,60.7672,60.939,60.6599,60.9176,184658.0
2016-05-11 11:10:00,85.11,85.39,85.1,85.28,127073.0,60.9247,61.1252,60.9176,61.0464,127073.0
2016-05-11 11:20:00,85.27,85.28,85.05,85.06,92635.0,61.0393,61.0464,60.8818,60.8889,92635.0
2016-05-11 11:30:00,85.05,85.33,84.97,85.23,123877.0,60.8818,61.0822,60.8245,61.0106,123877.0
2016-05-11 11:40:00,85.24,85.34,85.21,85.23,108158.0,61.0178,61.0894,60.9963,61.0106,108158.0
2016-05-11 11:50:00,85.22,85.26,84.95,84.97,121492.0,61.0035,61.0321,60.8102,60.8245,121492.0
2016-05-11 12:00:00,84.97,85.0,84.81,85.0,121181.0,60.8245,60.846,60.71,60.846,121181.0
2016-05-11 12:10:00,84.99,84.99,84.82,84.84,93040.0,60.8388,60.8388,60.7171,60.7315,93040.0
2016-05-11 12:20:00,84.84,84.95,84.83,84.85,125397.0,60.7315,60.8102,60.7243,60.7386,125397.0
2016-05-11 12:30:00,84.85,85.0,84.82,84.99,73313.0,60.7386,60.846,60.7171,60.8388,73313.0
2016-05-11 12:40:00,84.98,84.99,84.78,84.78,91674.0,60.8317,60.8388,60.6885,60.6885,91674.0
2016-05-11 12:50:00,84.78,84.8,84.62,84.74,144412.0,60.6885,60.7028,60.574,60.6599,144412.0
2016-05-11 13:00:00,84.74,84.79,84.68,84.69,189851.0,60.6599,60.6957,60.6169,60.6241,189851.0
2016-05-11 13:10:00,84.69,84.76,84.66,84.7,74856.0,60.6241,60.6742,60.6026,60.6312,74856.0
2016-05-11 13:20:00,84.7,84.71,84.55,84.59,101242.0,60.6312,60.6384,60.5239,60.5525,101242.0
2016-05-11 13:30:00,84.58,84.7,84.55,84.61,94225.0,60.5453,60.6312,60.5239,60.5668,94225.0
2016-05-11 13:40:00,84.6,84.61,84.47,84.53,133883.0,60.5597,60.5668,60.4666,60.5095,133883.0
2016-05-11 13:50:00,84.54,84.55,84.36,84.43,136099.0,60.5167,60.5239,60.3879,60.438,136099.0
2016-05-11 14:00:00,84.43,84.48,84.36,84.38,105350.0,60.438,60.4738,60.3879,60.4022,105350.0
2016-05-11 14:10:00,84.39,84.4,84.25,84.31,109043.0,60.4093,60.4165,60.3091,60.3521,109043.0
2016-05-11 14:20:00,84.3,84.44,84.25,84.37,84918.0,60.3449,60.4451,60.3091,60.395,84918.0
2016-05-11 14:30:00,84.37,84.52,84.34,84.41,115069.0,60.395,60.5024,60.3735,60.4236,115069.0
2016-05-11 14:40:00,84.41,84.48,84.32,84.38,104237.0,60.4236,60.4738,60.3592,60.4022,104237.0
2016-05-11 14:50:00,84.37,84.44,84.37,84.41,75855.0,60.395,60.4451,60.395,60.4236,75855.0
2016-05-11 15:00:00,84.41,84.5,84.36,84.45,112963.0,60.4236,60.4881,60.3879,60.4523,112963.0
2016-05-11 15:10:00,84.44,84.51,84.3,84.31,176034.0,60.4451,60.4952,60.3449,60.3521,176034.0
2016-05-11 15:20:00,84.31,84.31,84.15,84.16,215443.0,60.3521,60.3521,60.2375,60.2447,215443.0
2016-05-11 15:30:00,84.16,84.25,84.14,84.16,167221.0,60.2447,60.3091,60.2304,60.2447,167221.0
2016-05-11 15:40:00,84.16,84.17,84.02,84.05,428436.0,60.2447,60.2518,60.1445,60.1659,428436.0
2016-05-11 15:50:00,84.05,84.12,83.81,83.9,811098.0,60.1659,60.2161,59.9941,60.0586,811098.0
2016-05-12 09:30:00,84.1,84.3,83.18,83.2,589149.0,60.2017,60.3449,59.5432,59.5575,589149.0
2016-05-12 09:40:00,83.19,83.29,82.35,82.59,917875.0,59.5503,59.6219,58.949,59.1208,917875.0
2016-05-12 09:50:00,82.61,82.9,82.4,82.4,317199.0,59.1351,59.3427,58.9848,58.9848,317199.0
2016-05-12 10:00:00,82.4,82.78,82.4,82.71,295823.0,58.9848,59.2568,58.9848,59.2067,295823.0
2016-05-12 10:10:00,82.71,82.79,82.53,82.57,277833.0,59.2067,59.264,59.0779,59.1065,277833.0
2016-05-12 10:20:00,82.61,82.98,82.55,82.7,217465.0,59.1351,59.4,59.0922,59.1996,217465.0
2016-05-12 10:30:00,82.71,82.97,82.58,82.84,205186.0,59.2067,59.3928,59.1137,59.2998,205186.0
2016-05-12 10:40:00,82.81,82.81,82.46,82.47,269351.0,59.2783,59.2783,59.0278,59.0349,269351.0
2016-05-12 10:50:00,82.45,82.61,82.25,82.29,277527.0,59.0206,59.1351,58.8774,58.9061,277527.0
2016-05-12 11:00:00,82.31,82.37,81.71,81.98,603893.0,58.9204,58.9633,58.4909,58.6842,603893.0
2016-05-12 11:10:00,81.96,82.09,81.7,81.78,381854.0,58.6698,58.7629,58.4837,58.541,381854.0
2016-05-12 11:20:00,81.8,82.31,81.74,82.21,464575.0,58.5553,58.9204,58.5124,58.8488,464575.0
2016-05-12 11:30:00,82.21,82.55,82.14,82.43,204489.0,58.8488,59.0922,58.7987,59.0063,204489.0
2016-05-12 11:40:00,82.43,82.43,82.06,82.16,236739.0,59.0063,59.0063,58.7414,58.813,236739.0
2016-05-12 11:50:00,82.19,82.22,81.81,81.92,385624.0,58.8345,58.856,58.5625,58.6412,385624.0
2016-05-12 12:00:00,81.93,82.3,81.83,82.29,242124.0,58.6484,58.9132,58.5768,58.9061,242124.0
2016-05-12 12:10:00,82.28,82.35,82.17,82.23,149079.0,58.8989,58.949,58.8202,58.8631,149079.0
2016-05-12 12:20:00,82.25,82.41,82.21,82.29,73669.0,58.8774,58.992,58.8488,58.9061,73669.0
2016-05-12 12:30:00,82.27,82.31,82.13,82.22,121330.0,58.8918,58.9204,58.7915,58.856,121330.0
2016-05-12 12:40:00,82.21,82.5,82.16,82.48,72481.0,58.8488,59.0564,58.813,59.0421,72481.0
2016-05-12 12:50:00,82.48,82.5,82.23,82.34,93769.0,59.0421,59.0564,58.8631,58.9419,93769.0
2016-05-12 13:00:00,82.34,82.41,82.21,82.35,106579.0,58.9419,58.992,58.8488,58.949,106579.0
2016-05-12 13:10:00,82.34,82.34,82.09,82.11,137268.0,58.9419,58.9419,58.7629,58.7772,137268.0
2016-05-12 13:20:00,82.11,82.26,82.08,82.24,120850.0,58.7772,58.8846,58.7557,58.8703,120850.0
2016-05-12 13:30:00,82.24,82.25,81.9,81.91,130857.0,58.8703,58.8774,58.6269,58.6341,130857.0
2016-05-12 13:40:00,81.91,82.16,81.75,82.04,330987.0,58.6341,58.813,58.5195,58.7271,330987.0
2016-05-12 13:50:00,82.05,82.54,82.01,82.54,161577.0,58.7343,59.085,58.7056,59.085,161577.0
2016-05-12 14:00:00,82.54,82.83,82.52,82.8,301002.0,59.085,59.2926,59.0707,59.2711,301002.0
2016-05-12 14:10:00,82.82,83.21,82.81,83.2,261985.0,59.2855,59.5646,59.2783,59.5575,261985.0
2016-05-12 14:20:00,83.2,83.28,82.94,83.08,216897.0,59.5575,59.6147,59.3714,59.4716,216897.0
2016-05-12 14:30:00,83.08,83.09,82.78,82.93,164128.0,59.4716,59.4787,59.2568,59.3642,164128.0
2016-05-12 14:40:00,82.92,83.23,82.84,83.23,136499.0,59.357,59.579,59.2998,59.579,136499.0
2016-05-12 14:50:00,83.23,83.39,83.17,83.22,147149.0,59.579,59.6935,59.536,59.5718,147149.0
2016-05-12 15:00:00,83.24,83.27,83.08,83.1,127190.0,59.5861,59.6076,59.4716,59.4859,127190.0
2016-05-12 15:10:00,83.1,83.18,82.89,83.01,337384.0,59.4859,59.5432,59.3356,59.4215,337384.0
2016-05-12 15:20:00,83.0,83.13,82.96,83.07,156631.0,59.4143,59.5074,59.3857,59.4644,156631.0
2016-05-12 15:30:00,83.07,83.16,82.9,82.93,172406.0,59.4644,59.5288,59.3427,59.3642,172406.0
2016-05-12 15:40:00,82.94,83.14,82.86,82.9,309125.0,59.3714,59.5145,59.3141,59.3427,309125.0
2016-05-12 15:50:00,82.9,82.9,82.59,82.76,666856.0,59.3427,59.3427,59.1208,59.2425,666856.0
2016-05-13 09:30:00,82.66,83.52,82.41,83.32,553125.0,59.1709,59.7866,58.992,59.6434,553125.0
2016-05-13 09:40:00,83.32,83.74,83.18,83.56,331985.0,59.6434,59.944,59.5432,59.8152,331985.0
2016-05-13 09:50:00,83.57,83.58,82.85,82.91,296224.0,59.8223,59.8295,59.3069,59.3499,296224.0
2016-05-13 10:00:00,82.92,83.21,82.76,82.91,377148.0,59.357,59.5646,59.2425,59.3499,377148.0
2016-05-13 10:10:00,82.92,83.21,82.6,83.19,278169.0,59.357,59.5646,59.128,59.5503,278169.0
2016-05-13 10:20:00,83.18,83.33,83.0,83.14,141543.0,59.5432,59.6505,59.4143,59.5145,141543.0
2016-05-13 10:30:00,83.13,83.26,82.93,83.03,285189.0,59.5074,59.6004,59.3642,59.4358,285189.0
2016-05-13 10:40:00,83.03,83.42,83.02,83.23,259791.0,59.4358,59.715,59.4286,59.579,259791.0
2016-05-13 10:50:00,83.23,83.44,83.1,83.26,176241.0,59.579,59.7293,59.4859,59.6004,176241.0
2016-05-13 11:00:00,83.25,83.66,83.23,83.53,222657.0,59.5933,59.8868,59.579,59.7937,222657.0
2016-05-13 11:10:00,83.58,83.65,83.31,83.58,112461.0,59.8295,59.8796,59.6362,59.8295,112461.0
2016-05-13 11:20:00,83.59,83.87,83.51,83.7,271294.0,59.8367,60.0371,59.7794,59.9154,271294.0
2016-05-13 11:30:00,83.71,83.75,83.5,83.54,84480.0,59.9226,59.9512,59.7722,59.8009,84480.0
2016-05-13 11:40:00,83.55,83.72,83.35,83.6,167263.0,59.808,59.9297,59.6649,59.8438,167263.0
2016-05-13 11:50:00,83.6,83.75,83.48,83.55,94861.0,59.8438,59.9512,59.7579,59.808,94861.0
2016-05-13 12:00:00,83.54,83.59,83.36,83.44,69698.0,59.8009,59.8367,59.672,59.7293,69698.0
2016-05-13 12:10:00,83.44,83.5,83.31,83.46,59517.0,59.7293,59.7722,59.6362,59.7436,59517.0
2016-05-13 12:20:00,83.45,83.53,83.38,83.47,47692.0,59.7364,59.7937,59.6863,59.7508,47692.0
2016-05-13 12:30:00,83.49,83.59,83.44,83.51,78720.0,59.7651,59.8367,59.7293,59.7794,78720.0
2016-05-13 12:40:00,83.5,83.5,83.28,83.39,104064.0,59.7722,59.7722,59.6147,59.6935,104064.0
2016-05-13 12:50:00,83.4,83.41,83.06,83.07,90655.0,59.7006,59.7078,59.4573,59.4644,90655.0
2016-05-13 13:00:00,83.08,83.31,83.08,83.28,60954.0,59.4716,59.6362,59.4716,59.6147,60954.0
2016-05-13 13:10:00,83.28,83.29,83.08,83.14,67453.0,59.6147,59.6219,59.4716,59.5145,67453.0
2016-05-13 13:20:00,83.15,83.22,82.9,82.94,116635.0,59.5217,59.5718,59.3427,59.3714,116635.0
2016-05-13 13:30:00,82.93,83.09,82.85,82.88,148981.0,59.3642,59.4787,59.3069,59.3284,148981.0
2016-05-13 13:40:00,82.87,82.97,82.76,82.88,131409.0,59.3213,59.3928,59.2425,59.3284,131409.0
2016-05-13 13:50:00,82.88,83.0,82.8,82.93,158607.0,59.3284,59.4143,59.2711,59.3642,158607.0
2016-05-13 14:00:00,82.92,83.04,82.85,83.01,155140.0,59.357,59.4429,59.3069,59.4215,155140.0
2016-05-13 14:10:00,82.97,83.1,82.91,82.96,64758.0,59.3928,59.4859,59.3499,59.3857,64758.0
2016-05-13 14:20:00,82.95,82.95,82.7,82.86,86671.0,59.3785,59.3785,59.1996,59.3141,86671.0
2016-05-13 14:30:00,82.86,82.9,82.69,82.76,103423.0,59.3141,59.3427,59.1924,59.2425,103423.0
2016-05-13 14:40:00,82.76,82.82,82.61,82.81,84903.0,59.2425,59.2855,59.1351,59.2783,84903.0
2016-05-13 14:50:00,82.8,82.86,82.63,82.77,86800.0,59.2711,59.3141,59.1495,59.2497,86800.0
2016-05-13 15:00:00,82.77,82.77,82.59,82.68,126711.0,59.2497,59.2497,59.1208,59.1852,126711.0
2016-05-13 15:10:00,82.67,82.83,82.64,82.79,111209.0,59.1781,59.2926,59.1566,59.264,111209.0
2016-05-13 15:20:00,82.79,82.81,82.65,82.68,112611.0,59.264,59.2783,59.1638,59.1852,112611.0
2016-05-13 15:30:00,82.67,82.84,82.67,82.81,139497.0,59.1781,59.2998,59.1781,59.2783,139497.0
2016-05-13 15:40:00,82.81,82.88,82.65,82.67,169393.0,59.2783,59.3284,59.1638,59.1781,169393.0
2016-05-13 15:50:00,82.66,82.75,82.61,82.7,401762.0,59.1709,59.2354,59.1351,59.1996,401762.0
2016-05-16 09:30:00,82.7,83.4,82.5,83.32,572059.0,59.1996,59.7006,59.0564,59.6434,572059.0
2016-05-16 09:40:00,83.31,83.31,82.75,83.13,269122.0,59.6362,59.6362,59.2354,59.5074,269122.0
2016-05-16 09:50:00,83.14,83.15,82.6,82.83,229255.0,59.5145,59.5217,59.128,59.2926,229255.0
2016-05-16 10:00:00,82.84,83.02,82.69,82.74,191382.0,59.2998,59.4286,59.1924,59.2282,191382.0
2016-05-16 10:10:00,82.74,82.91,82.57,82.59,162102.0,59.2282,59.3499,59.1065,59.1208,162102.0
2016-05-16 10:20:00,82.6,82.85,82.56,82.69,108178.0,59.128,59.3069,59.0993,59.1924,108178.0
2016-05-16 10:30:00,82.69,82.93,82.68,82.74,218599.0,59.1924,59.3642,59.1852,59.2282,218599.0
2016-05-16 10:40:00,82.74,82.83,82.53,82.8,131141.0,59.2282,59.2926,59.0779,59.2711,131141.0
2016-05-16 10:50:00,82.82,83.0,82.73,82.98,158016.0,59.2855,59.4143,59.221,59.4,158016.0
2016-05-16 11:00:00,82.98,83.27,82.97,83.11,129523.0,59.4,59.6076,59.3928,59.4931,129523.0
2016-05-16 11:10:00,83.12,83.31,83.1,83.2,81166.0,59.5002,59.6362,59.4859,59.5575,81166.0
2016-05-16 11:20:00,83.2,83.26,83.11,83.18,118888.0,59.5575,59.6004,59.4931,59.5432,118888.0
2016-05-16 11:30:00,83.19,83.35,83.19,83.31,99363.0,59.5503,59.6649,59.5503,59.6362,99363.0
2016-05-16 11:40:00,83.31,83.46,83.29,83.43,96342.0,59.6362,59.7436,59.6219,59.7221,96342.0
2016-05-16 11:50:00,83.43,83.57,83.37,83.57,126536.0,59.7221,59.8223,59.6792,59.8223,126536.0
2016-05-16 12:00:00,83.57,83.58,83.34,83.49,70758.0,59.8223,59.8295,59.6577,59.7651,70758.0
2016-05-16 12:10:00,83.49,83.59,83.33,83.34,77399.0,59.7651,59.8367,59.6505,59.6577,77399.0
2016-05-16 12:20:00,83.35,83.44,83.26,83.3,79839.0,59.6649,59.7293,59.6004,59.6291,79839.0
2016-05-16 12:30:00,83.29,83.38,83.28,83.31,49634.0,59.6219,59.6863,59.6147,59.6362,49634.0
2016-05-16 12:40:00,83.3,83.39,83.28,83.34,53390.0,59.6291,59.6935,59.6147,59.6577,53390.0
2016-05-16 12:50:00,83.33,83.46,83.32,83.35,62942.0,59.6505,59.7436,59.6434,59.6649,62942.0
2016-05-16 13:00:00,83.36,83.45,83.32,83.4,91703.0,59.672,59.7364,59.6434,59.7006,91703.0
2016-05-16 13:10:00,83.4,83.5,83.4,83.46,36971.0,59.7006,59.7722,59.7006,59.7436,36971.0
2016-05-16 13:20:00,83.46,83.54,83.4,83.43,64010.0,59.7436,59.8009,59.7006,59.7221,64010.0
2016-05-16 13:30:00,83.43,83.49,83.33,83.33,120837.0,59.7221,59.7651,59.6505,59.6505,120837.0
2016-05-16 13:40:00,83.31,83.41,83.26,83.39,54025.0,59.6362,59.7078,59.6004,59.6935,54025.0
2016-05-16 13:50:00,83.38,83.39,83.26,83.33,50103.0,59.6863,59.6935,59.6004,59.6505,50103.0
2016-05-16 14:00:00,83.33,83.48,83.31,83.42,73738.0,59.6505,59.7579,59.6362,59.715,73738.0
2016-05-16 14:10:00,83.43,83.6,83.43,83.56,79056.0,59.7221,59.8438,59.7221,59.8152,79056.0
2016-05-16 14:20:00,83.57,83.76,83.56,83.69,101936.0,59.8223,59.9584,59.8152,59.9082,101936.0
2016-05-16 14:30:00,83.69,83.73,83.56,83.64,103722.0,59.9082,59.9369,59.8152,59.8725,103722.0
2016-05-16 14:40:00,83.64,83.7,83.49,83.56,113511.0,59.8725,59.9154,59.7651,59.8152,113511.0
2016-05-16 14:50:00,83.56,83.74,83.55,83.71,112600.0,59.8152,59.944,59.808,59.9226,112600.0
2016-05-16 15:00:00,83.72,83.83,83.66,83.81,124087.0,59.9297,60.0085,59.8868,59.9941,124087.0
2016-05-16 15:10:00,83.81,83.82,83.62,83.66,127185.0,59.9941,60.0013,59.8581,59.8868,127185.0
2016-05-16 15:20:00,83.67,83.81,83.61,83.61,153463.0,59.8939,59.9941,59.851,59.851,153463.0
2016-05-16 15:30:00,83.62,83.78,83.59,83.75,200729.0,59.8581,59.9727,59.8367,59.9512,200729.0
2016-05-16 15:40:00,83.75,83.75,83.62,83.74,169374.0,59.9512,59.9512,59.8581,59.944,169374.0
2016-05-16 15:50:00,83.73,83.73,83.55,83.61,372908.0,59.9369,59.9369,59.808,59.851,372908.0
2016-05-17 09:30:00,83.5,83.63,83.08,83.15,303769.0,59.7722,59.8653,59.4716,59.5217,303769.0
2016-05-17 09:40:00,83.11,83.53,83.05,83.53,145322.0,59.4931,59.7937,59.4501,59.7937,145322.0
2016-05-17 09:50:00,83.51,83.74,83.41,83.51,162103.0,59.7794,59.944,59.7078,59.7794,162103.0
2016-05-17 10:00:00,83.51,83.52,83.22,83.37,121057.0,59.7794,59.7866,59.5718,59.6792,121057.0
2016-05-17 10:10:00,83.39,83.5,83.26,83.42,181821.0,59.6935,59.7722,59.6004,59.715,181821.0
2016-05-17 10:20:00,83.42,83.52,83.3,83.37,130622.0,59.715,59.7866,59.6291,59.6792,130622.0
2016-05-17 10:30:00,83.36,83.37,83.22,83.25,147947.0,59.672,59.6792,59.5718,59.5933,147947.0
2016-05-17 10:40:00,83.25,83.32,83.21,83.29,126624.0,59.5933,59.6434,59.5646,59.6219,126624.0
2016-05-17 10:50:00,83.28,83.49,83.25,83.37,122686.0,59.6147,59.7651,59.5933,59.6792,122686.0
2016-05-17 11:00:00,83.36,83.37,83.16,83.33,133419.0,59.672,59.6792,59.5288,59.6505,133419.0
2016-05-17 11:10:00,83.33,83.54,83.25,83.53,121126.0,59.6505,59.8009,59.5933,59.7937,121126.0
2016-05-17 11:20:00,83.54,83.63,83.35,83.37,112504.0,59.8009,59.8653,59.6649,59.6792,112504.0
2016-05-17 11:30:00,83.39,83.6,83.36,83.6,65029.0,59.6935,59.8438,59.672,59.8438,65029.0
2016-05-17 11:40:00,83.59,83.67,83.57,83.65,117593.0,59.8367,59.8939,59.8223,59.8796,117593.0
2016-05-17 11:50:00,83.65,83.7,83.46,83.47,162620.0,59.8796,59.9154,59.7436,59.7508,162620.0
2016-05-17 12:00:00,83.47,83.56,83.41,83.44,88201.0,59.7508,59.8152,59.7078,59.7293,88201.0
2016-05-17 12:10:00,83.44,83.51,83.37,83.45,130221.0,59.7293,59.7794,59.6792,59.7364,130221.0
2016-05-17 12:20:00,83.45,83.45,83.35,83.44,124011.0,59.7364,59.7364,59.6649,59.7293,124011.0
2016-05-17 12:30:00,83.43,83.58,83.37,83.56,115648.0,59.7221,59.8295,59.6792,59.8152,115648.0
2016-05-17 12:40:00,83.55,83.55,83.38,83.43,122841.0,59.808,59.808,59.6863,59.7221,122841.0
2016-05-17 12:50:00,83.43,83.51,83.28,83.4,142043.0,59.7221,59.7794,59.6147,59.7006,142043.0
2016-05-17 13:00:00,83.39,83.46,83.36,83.37,95684.0,59.6935,59.7436,59.672,59.6792,95684.0
2016-05-17 13:10:00,83.38,83.41,83.26,83.34,80294.0,59.6863,59.7078,59.6004,59.6577,80294.0
2016-05-17 13:20:00,83.35,83.35,83.19,83.29,100339.0,59.6649,59.6649,59.5503,59.6219,100339.0
2016-05-17 13:30:00,83.29,83.38,83.25,83.26,86648.0,59.6219,59.6863,59.5933,59.6004,86648.0
2016-05-17 13:40:00,83.26,83.34,83.21,83.27,83640.0,59.6004,59.6577,59.5646,59.6076,83640.0
2016-05-17 13:50:00,83.28,83.3,83.07,83.07,109940.0,59.6147,59.6291,59.4644,59.4644,109940.0
2016-05-17 14:00:00,83.06,83.08,82.95,82.95,192190.0,59.4573,59.4716,59.3785,59.3785,192190.0
2016-05-17 14:10:00,82.95,82.97,82.73,82.75,134860.0,59.3785,59.3928,59.221,59.2354,134860.0
2016-05-17 14:20:00,82.74,82.77,82.57,82.64,140105.0,59.2282,59.2497,59.1065,59.1566,140105.0
2016-05-17 14:30:00,82.64,82.69,82.57,82.62,214028.0,59.1566,59.1924,59.1065,59.1423,214028.0
2016-05-17 14:40:00,82.62,82.68,82.55,82.55,134637.0,59.1423,59.1852,59.0922,59.0922,134637.0
2016-05-17 14:50:00,82.55,82.65,82.5,82.62,107020.0,59.0922,59.1638,59.0564,59.1423,107020.0
2016-05-17 15:00:00,82.62,82.85,82.57,82.8,153179.0,59.1423,59.3069,59.1065,59.2711,153179.0
2016-05-17 15:10:00,82.8,82.83,82.6,82.6,178855.0,59.2711,59.2926,59.128,59.128,178855.0
2016-05-17 15:20:00,82.6,82.64,82.45,82.55,255663.0,59.128,59.1566,59.0206,59.0922,255663.0
2016-05-17 15:30:00,82.54,82.6,82.47,82.57,316435.0,59.085,59.128,59.0349,59.1065,316435.0
2016-05-17 15:40:00,82.57,82.65,82.45,82.58,347334.0,59.1065,59.1638,59.0206,59.1137,347334.0
2016-05-17 15:50:00,82.58,82.77,82.54,82.76,562139.0,59.1137,59.2497,59.085,59.2425,562139.0
2016-05-18 09:30:00,82.74,82.75,82.4,82.52,250894.0,59.2282,59.2354,58.9848,59.0707,250894.0
2016-05-18 09:40:00,82.51,82.69,82.33,82.59,206847.0,59.0636,59.1924,58.9347,59.1208,206847.0
2016-05-18 09:50:00,82.62,83.01,82.59,82.96,194666.0,59.1423,59.4215,59.1208,59.3857,194666.0
2016-05-18 10:00:00,82.95,83.13,82.89,83.07,220512.0,59.3785,59.5074,59.3356,59.4644,220512.0
2016-05-18 10:10:00,83.07,83.29,83.04,83.24,172516.0,59.4644,59.6219,59.4429,59.5861,172516.0
2016-05-18 10:20:00,83.25,83.33,83.12,83.21,184618.0,59.5933,59.6505,59.5002,59.5646,184618.0
2016-05-18 10:30:00,83.2,83.26,82.86,82.94,152780.0,59.5575,59.6004,59.3141,59.3714,152780.0
2016-05-18 10:40:00,82.97,83.07,82.93,83.06,161228.0,59.3928,59.4644,59.3642,59.4573,161228.0
2016-05-18 10:50:00,83.05,83.15,82.96,83.04,150704.0,59.4501,59.5217,59.3857,59.4429,150704.0
2016-05-18 11:00:00,83.05,83.16,82.99,83.04,126574.0,59.4501,59.5288,59.4072,59.4429,126574.0
2016-05-18 11:10:00,83.04,83.09,82.88,82.92,131717.0,59.4429,59.4787,59.3284,59.357,131717.0
2016-05-18 11:20:00,82.92,83.15,82.92,83.13,136486.0,59.357,59.5217,59.357,59.5074,136486.0
2016-05-18 11:30:00,83.13,83.16,82.99,83.11,127808.0,59.5074,59.5288,59.4072,59.4931,127808.0
2016-05-18 11:40:00,83.11,83.13,83.02,83.09,136306.0,59.4931,59.5074,59.4286,59.4787,136306.0
2016-05-18 11:50:00,83.08,83.15,82.94,82.97,261413.0,59.4716,59.5217,59.3714,59.3928,261413.0
2016-05-18 12:00:00,82.96,83.0,82.87,82.88,106279.0,59.3857,59.4143,59.3213,59.3284,106279.0
2016-05-18 12:10:00,82.88,83.09,82.88,83.08,98531.0,59.3284,59.4787,59.3284,59.4716,98531.0
2016-05-18 12:20:00,83.08,83.14,82.92,82.95,120916.0,59.4716,59.5145,59.357,59.3785,120916.0
2016-05-18 12:30:00,82.96,83.11,82.96,83.05,77518.0,59.3857,59.4931,59.3857,59.4501,77518.0
2016-05-18 12:40:00,83.04,83.04,82.94,82.97,70106.0,59.4429,59.4429,59.3714,59.3928,70106.0
2016-05-18 12:50:00,82.96,83.1,82.87,83.09,83076.0,59.3857,59.4859,59.3213,59.4787,83076.0
2016-05-18 13:00:00,83.09,83.23,83.05,83.19,92505.0,59.4787,59.579,59.4501,59.5503,92505.0
2016-05-18 13:10:00,83.19,83.24,83.15,83.23,81315.0,59.5503,59.5861,59.5217,59.579,81315.0
2016-05-18 13:20:00,83.23,83.44,83.22,83.32,132829.0,59.579,59.7293,59.5718,59.6434,132829.0
2016-05-18 13:30:00,83.32,83.42,83.31,83.38,87372.0,59.6434,59.715,59.6362,59.6863,87372.0
2016-05-18 13:40:00,83.38,83.39,83.29,83.31,91172.0,59.6863,59.6935,59.6219,59.6362,91172.0
2016-05-18 13:50:00,83.31,83.34,83.18,83.26,83346.0,59.6362,59.6577,59.5432,59.6004,83346.0
2016-05-18 14:00:00,83.25,83.26,82.61,82.96,261074.0,59.5933,59.6004,59.1351,59.3857,261074.0
2016-05-18 14:10:00,82.95,82.96,82.68,82.92,157458.0,59.3785,59.3857,59.1852,59.357,157458.0
2016-05-18 14:20:00,82.91,82.91,82.51,82.56,222590.0,59.3499,59.3499,59.0636,59.0993,222590.0
2016-05-18 14:30:00,82.55,82.66,82.45,82.58,162826.0,59.0922,59.1709,59.0206,59.1137,162826.0
2016-05-18 14:40:00,82.57,82.76,82.55,82.72,162281.0,59.1065,59.2425,59.0922,59.2139,162281.0
2016-05-18 14:50:00,82.71,82.85,82.71,82.78,119129.0,59.2067,59.3069,59.2067,59.2568,119129.0
2016-05-18 15:00:00,82.78,83.01,82.78,82.88,117617.0,59.2568,59.4215,59.2568,59.3284,117617.0
2016-05-18 15:10:00,82.88,82.89,82.66,82.81,148234.0,59.3284,59.3356,59.1709,59.2783,148234.0
2016-05-18 15:20:00,82.8,82.8,82.62,82.65,113262.0,59.2711,59.2711,59.1423,59.1638,113262.0
2016-05-18 15:30:00,82.63,82.83,82.57,82.58,251426.0,59.1495,59.2926,59.1065,59.1137,251426.0
2016-05-18 15:40:00,82.58,82.85,82.57,82.66,205954.0,59.1137,59.3069,59.1065,59.1709,205954.0
2016-05-18 15:50:00,82.66,82.9,82.63,82.87,454868.0,59.1709,59.3427,59.1495,59.3213,454868.0
2016-05-19 09:30:00,82.31,82.59,82.01,82.19,340897.0,58.9204,59.1208,58.7056,58.8345,340897.0
2016-05-19 09:40:00,82.2,82.51,82.14,82.15,155121.0,58.8416,59.0636,58.7987,58.8059,155121.0
2016-05-19 09:50:00,82.15,82.17,81.68,81.73,369498.0,58.8059,58.8202,58.4694,58.5052,369498.0
2016-05-19 10:00:00,81.74,81.87,81.55,81.6,293765.0,58.5124,58.6054,58.3764,58.4121,293765.0
2016-05-19 10:10:00,81.58,81.74,81.39,81.73,404001.0,58.3978,58.5124,58.2618,58.5052,404001.0
2016-05-19 10:20:00,81.74,81.86,81.53,81.83,498789.0,58.5124,58.5983,58.362,58.5768,498789.0
2016-05-19 10:30:00,81.83,81.99,81.59,81.62,288957.0,58.5768,58.6913,58.405,58.4265,288957.0
2016-05-19 10:40:00,81.61,81.88,81.56,81.79,161701.0,58.4193,58.6126,58.3835,58.5482,161701.0
2016-05-19 10:50:00,81.78,81.78,81.51,81.51,190623.0,58.541,58.541,58.3477,58.3477,190623.0
2016-05-19 11:00:00,81.5,81.6,81.28,81.36,432748.0,58.3406,58.4121,58.1831,58.2403,432748.0
2016-05-19 11:10:00,81.33,81.47,81.28,81.45,260016.0,58.2189,58.3191,58.1831,58.3048,260016.0
2016-05-19 11:20:00,81.45,81.67,81.4,81.64,206128.0,58.3048,58.4623,58.269,58.4408,206128.0
2016-05-19 11:30:00,81.64,81.67,81.53,81.6,145883.0,58.4408,58.4623,58.362,58.4121,145883.0
2016-05-19 11:40:00,81.59,81.65,81.47,81.65,176444.0,58.405,58.4479,58.3191,58.4479,176444.0
2016-05-19 11:50:00,81.66,81.76,81.59,81.65,202402.0,58.4551,58.5267,58.405,58.4479,202402.0
2016-05-19 12:00:00,81.65,81.8,81.59,81.68,151693.0,58.4479,58.5553,58.405,58.4694,151693.0
2016-05-19 12:10:00,81.67,81.9,81.63,81.68,109089.0,58.4623,58.6269,58.4336,58.4694,109089.0
2016-05-19 12:20:00,81.68,81.79,81.62,81.62,74292.0,58.4694,58.5482,58.4265,58.4265,74292.0
2016-05-19 12:30:00,81.63,81.71,81.55,81.56,119675.0,58.4336,58.4909,58.3764,58.3835,119675.0
2016-05-19 12:40:00,81.56,81.57,81.39,81.56,172156.0,58.3835,58.3907,58.2618,58.3835,172156.0
2016-05-19 12:50:00,81.56,81.64,81.54,81.54,111683.0,58.3835,58.4408,58.3692,58.3692,111683.0
2016-05-19 13:00:00,81.55,81.65,81.55,81.58,101995.0,58.3764,58.4479,58.3764,58.3978,101995.0
2016-05-19 13:10:00,81.57,81.75,81.56,81.72,89974.0,58.3907,58.5195,58.3835,58.498,89974.0
2016-05-19 13:20:00,81.72,81.89,81.66,81.88,118639.0,58.498,58.6197,58.4551,58.6126,118639.0
2016-05-19 13:30:00,81.88,82.04,81.85,82.02,333677.0,58.6126,58.7271,58.5911,58.7128,333677.0
2016-05-19 13:40:00,82.01,82.09,81.92,81.98,177763.0,58.7056,58.7629,58.6412,58.6842,177763.0
2016-05-19 13:50:00,81.99,82.0,81.79,81.8,83171.0,58.6913,58.6985,58.5482,58.5553,83171.0
2016-05-19 14:00:00,81.81,81.84,81.65,81.8,126824.0,58.5625,58.5839,58.4479,58.5553,126824.0
2016-05-19 14:10:00,81.8,81.9,81.69,81.75,130344.0,58.5553,58.6269,58.4766,58.5195,130344.0
2016-05-19 14:20:00,81.75,81.9,81.62,81.81,100164.0,58.5195,58.6269,58.4265,58.5625,100164.0
2016-05-19 14:30:00,81.83,81.87,81.67,81.72,96099.0,58.5768,58.6054,58.4623,58.498,96099.0
2016-05-19 14:40:00,81.71,81.77,81.6,81.75,84073.0,58.4909,58.5338,58.4121,58.5195,84073.0
2016-05-19 14:50:00,81.75,81.85,81.71,81.73,152261.0,58.5195,58.5911,58.4909,58.5052,152261.0
2016-05-19 15:00:00,81.72,82.04,81.72,82.0,130290.0,58.498,58.7271,58.498,58.6985,130290.0
2016-05-19 15:10:00,82.0,82.11,81.91,82.11,141312.0,58.6985,58.7772,58.6341,58.7772,141312.0
2016-05-19 15:20:00,82.12,82.21,82.07,82.1,171588.0,58.7844,58.8488,58.7486,58.7701,171588.0
2016-05-19 15:30:00,82.11,82.27,82.07,82.24,174980.0,58.7772,58.8918,58.7486,58.8703,174980.0
2016-05-19 15:40:00,82.24,82.3,82.11,82.24,311901.0,58.8703,58.9132,58.7772,58.8703,311901.0
2016-05-19 15:50:00,82.25,82.32,82.11,82.14,484028.0,58.8774,58.9275,58.7772,58.7987,484028.0
2016-05-20 09:30:00,82.17,82.63,82.17,82.5,715409.0,58.8202,59.1495,58.8202,59.0564,715409.0
2016-05-20 09:40:00,82.53,82.54,82.15,82.24,293815.0,59.0779,59.085,58.8059,58.8703,293815.0
2016-05-20 09:50:00,82.25,82.57,82.23,82.54,218292.0,58.8774,59.1065,58.8631,59.085,218292.0
2016-05-20 10:00:00,82.54,82.6,82.24,82.29,211632.0,59.085,59.128,58.8703,58.9061,211632.0
2016-05-20 10:10:00,82.29,82.56,82.29,82.49,226881.0,58.9061,59.0993,58.9061,59.0492,226881.0
2016-05-20 10:20:00,82.5,82.53,82.34,82.53,181322.0,59.0564,59.0779,58.9419,59.0779,181322.0
2016-05-20 10:30:00,82.5,82.54,82.07,82.1,256864.0,59.0564,59.085,58.7486,58.7701,256864.0
2016-05-20 10:40:00,82.1,82.54,82.1,82.48,140962.0,58.7701,59.085,58.7701,59.0421,140962.0
2016-05-20 10:50:00,82.48,82.58,82.45,82.57,118914.0,59.0421,59.1137,59.0206,59.1065,118914.0
2016-05-20 11:00:00,82.57,82.75,82.54,82.59,214888.0,59.1065,59.2354,59.085,59.1208,214888.0
2016-05-20 11:10:00,82.59,82.94,82.58,82.86,148848.0,59.1208,59.3714,59.1137,59.3141,148848.0
2016-05-20 11:20:00,82.86,82.94,82.8,82.8,157323.0,59.3141,59.3714,59.2711,59.2711,157323.0
2016-05-20 11:30:00,82.81,83.08,82.8,83.01,224416.0,59.2783,59.4716,59.2711,59.4215,224416.0
2016-05-20 11:40:00,83.02,83.06,82.94,82.99,191435.0,59.4286,59.4573,59.3714,59.4072,191435.0
2016-05-20 11:50:00,82.99,83.0,82.74,82.75,151087.0,59.4072,59.4143,59.2282,59.2354,151087.0
2016-05-20 12:00:00,82.77,82.9,82.76,82.88,69470.0,59.2497,59.3427,59.2425,59.3284,69470.0
2016-05-20 12:10:00,82.87,82.89,82.72,82.8,98131.0,59.3213,59.3356,59.2139,59.2711,98131.0
2016-05-20 12:20:00,82.81,82.96,82.76,82.92,99718.0,59.2783,59.3857,59.2425,59.357,99718.0
2016-05-20 12:30:00,82.91,83.08,82.88,82.96,112663.0,59.3499,59.4716,59.3284,59.3857,112663.0
2016-05-20 12:40:00,82.96,83.03,82.85,82.9,92724.0,59.3857,59.4358,59.3069,59.3427,92724.0
2016-05-20 12:50:00,82.9,82.92,82.74,82.77,59667.0,59.3427,59.357,59.2282,59.2497,59667.0
2016-05-20 13:00:00,82.77,83.01,82.77,82.88,133742.0,59.2497,59.4215,59.2497,59.3284,133742.0
2016-05-20 13:10:00,82.88,83.0,82.83,82.91,131363.0,59.3284,59.4143,59.2926,59.3499,131363.0
2016-05-20 13:20:00,82.92,82.97,82.71,82.77,122069.0,59.357,59.3928,59.2067,59.2497,122069.0
2016-05-20 13:30:00,82.77,82.82,82.71,82.72,126333.0,59.2497,59.2855,59.2067,59.2139,126333.0
2016-05-20 13:40:00,82.72,82.73,82.53,82.59,113996.0,59.2139,59.221,59.0779,59.1208,113996.0
2016-05-20 13:50:00,82.6,82.7,82.56,82.63,99178.0,59.128,59.1996,59.0993,59.1495,99178.0
2016-05-20 14:00:00,82.62,82.64,82.54,82.62,87710.0,59.1423,59.1566,59.085,59.1423,87710.0
2016-05-20 14:10:00,82.61,82.61,82.46,82.51,188402.0,59.1351,59.1351,59.0278,59.0636,188402.0
2016-05-20 14:20:00,82.51,82.69,82.51,82.6,104148.0,59.0636,59.1924,59.0636,59.128,104148.0
2016-05-20 14:30:00,82.6,82.65,82.53,82.65,96140.0,59.128,59.1638,59.0779,59.1638,96140.0
2016-05-20 14:40:00,82.64,82.64,82.47,82.56,189776.0,59.1566,59.1566,59.0349,59.0993,189776.0
2016-05-20 14:50:00,82.55,82.77,82.55,82.69,87622.0,59.0922,59.2497,59.0922,59.1924,87622.0
2016-05-20 15:00:00,82.7,82.71,82.43,82.46,103459.0,59.1996,59.2067,59.0063,59.0278,103459.0
2016-05-20 15:10:00,82.46,82.57,82.42,82.5,100197.0,59.0278,59.1065,58.9991,59.0564,100197.0
2016-05-20 15:20:00,82.5,82.56,82.42,82.48,145555.0,59.0564,59.0993,58.9991,59.0421,145555.0
2016-05-20 15:30:00,82.46,82.55,82.44,82.5,149290.0,59.0278,59.0922,59.0134,59.0564,149290.0
2016-05-20 15:40:00,82.5,82.57,82.42,82.54,213111.0,59.0564,59.1065,58.9991,59.085,213111.0
2016-05-20 15:50:00,82.53,82.67,82.52,82.64,432511.0,59.0779,59.1781,59.0707,59.1566,432511.0
2016-05-23 09:30:00,83.02,83.12,82.25,83.02,346106.0,59.4286,59.5002,58.8774,59.4286,346106.0
2016-05-23 09:40:00,83.05,83.33,82.9,83.26,237464.0,59.4501,59.6505,59.3427,59.6004,237464.0
2016-05-23 09:50:00,83.27,83.83,83.16,83.65,385999.0,59.6076,60.0085,59.5288,59.8796,385999.0
2016-05-23 10:00:00,83.62,83.78,83.36,83.54,377322.0,59.8581,59.9727,59.672,59.8009,377322.0
2016-05-23 10:10:00,83.55,84.03,83.53,83.93,297974.0,59.808,60.1516,59.7937,60.08,297974.0
2016-05-23 10:20:00,83.94,83.98,83.69,83.77,184749.0,60.0872,60.1158,59.9082,59.9655,184749.0
2016-05-23 10:30:00,83.77,83.9,83.61,83.86,151676.0,59.9655,60.0586,59.851,60.0299,151676.0
2016-05-23 10:40:00,83.84,83.87,83.67,83.75,139607.0,60.0156,60.0371,59.8939,59.9512,139607.0
2016-05-23 10:50:00,83.75,83.76,83.55,83.59,145372.0,59.9512,59.9584,59.808,59.8367,145372.0
2016-05-23 11:00:00,83.58,83.67,83.53,83.59,145679.0,59.8295,59.8939,59.7937,59.8367,145679.0
2016-05-23 11:10:00,83.59,83.62,83.38,83.41,95960.0,59.8367,59.8581,59.6863,59.7078,95960.0
2016-05-23 11:20:00,83.42,83.53,83.36,83.49,139688.0,59.715,59.7937,59.672,59.7651,139688.0
2016-05-23 11:30:00,83.49,83.56,83.22,83.24,123361.0,59.7651,59.8152,59.5718,59.5861,123361.0
2016-05-23 11:40:00,83.24,83.35,83.15,83.27,86126.0,59.5861,59.6649,59.5217,59.6076,86126.0
2016-05-23 11:50:00,83.27,83.37,83.19,83.31,207536.0,59.6076,59.6792,59.5503,59.6362,207536.0
2016-05-23 12:00:00,83.31,83.45,83.25,83.42,151165.0,59.6362,59.7364,59.5933,59.715,151165.0
2016-05-23 12:10:00,83.42,83.45,83.3,83.36,120100.0,59.715,59.7364,59.6291,59.672,120100.0
2016-05-23 12:20:00,83.36,83.48,83.32,83.43,109279.0,59.672,59.7579,59.6434,59.7221,109279.0
2016-05-23 12:30:00,83.42,83.47,83.36,83.46,117443.0,59.715,59.7508,59.672,59.7436,117443.0
2016-05-23 12:40:00,83.44,83.64,83.41,83.61,77120.0,59.7293,59.8725,59.7078,59.851,77120.0
2016-05-23 12:50:00,83.6,83.81,83.59,83.79,131525.0,59.8438,59.9941,59.8367,59.9798,131525.0
2016-05-23 13:00:00,83.79,83.87,83.68,83.7,133271.0,59.9798,60.0371,59.9011,59.9154,133271.0
2016-05-23 13:10:00,83.71,83.74,83.6,83.61,100856.0,59.9226,59.944,59.8438,59.851,100856.0
2016-05-23 13:20:00,83.6,83.66,83.56,83.6,68771.0,59.8438,59.8868,59.8152,59.8438,68771.0
2016-05-23 13:30:00,83.57,83.58,83.4,83.45,100557.0,59.8223,59.8295,59.7006,59.7364,100557.0
2016-05-23 13:40:00,83.45,83.52,83.43,83.45,100153.0,59.7364,59.7866,59.7221,59.7364,100153.0
2016-05-23 13:50:00,83.44,83.52,83.44,83.48,88204.0,59.7293,59.7866,59.7293,59.7579,88204.0
2016-05-23 14:00:00,83.48,83.54,83.45,83.5,71378.0,59.7579,59.8009,59.7364,59.7722,71378.0
2016-05-23 14:10:00,83.51,83.6,83.48,83.49,85974.0,59.7794,59.8438,59.7579,59.7651,85974.0
2016-05-23 14:20:00,83.48,83.65,83.48,83.6,64611.0,59.7579,59.8796,59.7579,59.8438,64611.0
2016-05-23 14:30:00,83.58,83.62,83.5,83.52,48984.0,59.8295,59.8581,59.7722,59.7866,48984.0
2016-05-23 14:40:00,83.51,83.58,83.43,83.48,75366.0,59.7794,59.8295,59.7221,59.7579,75366.0
2016-05-23 14:50:00,83.48,83.52,83.45,83.51,63792.0,59.7579,59.7866,59.7364,59.7794,63792.0
2016-05-23 15:00:00,83.51,83.54,83.36,83.45,99500.0,59.7794,59.8009,59.672,59.7364,99500.0
2016-05-23 15:10:00,83.45,83.46,83.38,83.42,108374.0,59.7364,59.7436,59.6863,59.715,108374.0
2016-05-23 15:20:00,83.42,83.42,83.32,83.36,83138.0,59.715,59.715,59.6434,59.672,83138.0
2016-05-23 15:30:00,83.36,83.41,83.33,83.38,102414.0,59.672,59.7078,59.6505,59.6863,102414.0
2016-05-23 15:40:00,83.38,83.39,83.31,83.36,150854.0,59.6863,59.6935,59.6362,59.672,150854.0
2016-05-23 15:50:00,83.35,83.42,83.25,83.35,639696.0,59.6649,59.715,59.5933,59.6649,639696.0
2016-05-24 09:30:00,83.82,84.64,83.71,84.49,536257.0,60.0013,60.5883,59.9226,60.4809,536257.0
2016-05-24 09:40:00,84.5,85.12,84.45,84.93,584079.0,60.4881,60.9319,60.4523,60.7959,584079.0
2016-05-24 09:50:00,84.94,85.35,84.87,85.23,331034.0,60.803,61.0965,60.7529,61.0106,331034.0
2016-05-24 10:00:00,85.23,85.44,85.14,85.3,310474.0,61.0106,61.161,60.9462,61.0607,310474.0
2016-05-24 10:10:00,85.3,85.31,85.1,85.3,226306.0,61.0607,61.0679,60.9176,61.0607,226306.0
2016-05-24 10:20:00,85.3,85.44,85.26,85.38,165193.0,61.0607,61.161,61.0321,61.118,165193.0
2016-05-24 10:30:00,85.39,85.48,85.31,85.41,142637.0,61.1252,61.1896,61.0679,61.1395,142637.0
2016-05-24 10:40:00,85.42,85.63,85.42,85.6,214646.0,61.1466,61.297,61.1466,61.2755,214646.0
2016-05-24 10:50:00,85.61,85.63,85.42,85.46,157131.0,61.2826,61.297,61.1466,61.1753,157131.0
2016-05-24 11:00:00,85.47,85.48,85.35,85.45,162372.0,61.1824,61.1896,61.0965,61.1681,162372.0
2016-05-24 11:10:00,85.45,85.63,85.43,85.49,201836.0,61.1681,61.297,61.1538,61.1967,201836.0
2016-05-24 11:20:00,85.49,85.6,85.47,85.53,172264.0,61.1967,61.2755,61.1824,61.2254,172264.0
2016-05-24 11:30:00,85.53,85.7,85.49,85.65,259175.0,61.2254,61.3471,61.1967,61.3113,259175.0
2016-05-24 11:40:00,85.66,85.8,85.56,85.79,147535.0,61.3184,61.4187,61.2469,61.4115,147535.0
2016-05-24 11:50:00,85.8,86.0,85.79,85.91,295926.0,61.4187,61.5618,61.4115,61.4974,295926.0
2016-05-24 12:00:00,85.89,86.03,85.87,86.0,275226.0,61.4831,61.5833,61.4688,61.5618,275226.0
2016-05-24 12:10:00,86.01,86.08,85.86,85.88,270793.0,61.569,61.6191,61.4616,61.4759,270793.0
2016-05-24 12:20:00,85.88,86.0,85.83,85.87,153041.0,61.4759,61.5618,61.4401,61.4688,153041.0
2016-05-24 12:30:00,85.87,85.95,85.84,85.91,206753.0,61.4688,61.526,61.4473,61.4974,206753.0
2016-05-24 12:40:00,85.91,85.91,85.78,85.83,157620.0,61.4974,61.4974,61.4043,61.4401,157620.0
2016-05-24 12:50:00,85.84,85.98,85.8,85.97,128631.0,61.4473,61.5475,61.4187,61.5403,128631.0
2016-05-24 13:00:00,85.97,86.0,85.92,85.97,157354.0,61.5403,61.5618,61.5046,61.5403,157354.0
2016-05-24 13:10:00,85.96,86.12,85.96,86.1,201657.0,61.5332,61.6477,61.5332,61.6334,201657.0
2016-05-24 13:20:00,86.1,86.19,86.04,86.06,149207.0,61.6334,61.6978,61.5905,61.6048,149207.0
2016-05-24 13:30:00,86.06,86.14,85.93,85.98,238504.0,61.6048,61.662,61.5117,61.5475,238504.0
2016-05-24 13:40:00,85.98,86.02,85.92,86.0,156695.0,61.5475,61.5761,61.5046,61.5618,156695.0
2016-05-24 13:50:00,86.0,86.06,85.94,85.98,158458.0,61.5618,61.6048,61.5189,61.5475,158458.0
2016-05-24 14:00:00,85.99,86.06,85.95,86.03,152962.0,61.5547,61.6048,61.526,61.5833,152962.0
2016-05-24 14:10:00,86.03,86.17,86.0,86.09,186951.0,61.5833,61.6835,61.5618,61.6262,186951.0
2016-05-24 14:20:00,86.09,86.16,86.02,86.07,214746.0,61.6262,61.6764,61.5761,61.6119,214746.0
2016-05-24 14:30:00,86.09,86.1,85.96,86.01,205060.0,61.6262,61.6334,61.5332,61.569,205060.0
2016-05-24 14:40:00,86.01,86.08,85.99,86.06,197261.0,61.569,61.6191,61.5547,61.6048,197261.0
2016-05-24 14:50:00,86.06,86.13,86.03,86.06,194631.0,61.6048,61.6549,61.5833,61.6048,194631.0
2016-05-24 15:00:00,86.05,86.11,86.0,86.07,319604.0,61.5976,61.6406,61.5618,61.6119,319604.0
2016-05-24 15:10:00,86.06,86.22,86.02,86.19,283294.0,61.6048,61.7193,61.5761,61.6978,283294.0
2016-05-24 15:20:00,86.2,86.33,86.18,86.29,362900.0,61.705,61.798,61.6907,61.7694,362900.0
2016-05-24 15:30:00,86.3,86.34,86.24,86.32,412190.0,61.7766,61.8052,61.7336,61.7909,412190.0
2016-05-24 15:40:00,86.32,86.44,86.28,86.37,601348.0,61.7909,61.8768,61.7623,61.8267,601348.0
2016-05-24 15:50:00,86.37,86.38,86.17,86.27,1100893.0,61.8267,61.8338,61.6835,61.7551,1100893.0
2016-05-25 09:30:00,86.8,87.0,85.7,85.87,916154.0,62.1345,62.2777,61.3471,61.4688,916154.0
2016-05-25 09:40:00,85.85,86.3,85.81,86.13,351786.0,61.4544,61.7766,61.4258,61.6549,351786.0
2016-05-25 09:50:00,86.14,86.21,85.94,86.11,369399.0,61.662,61.7121,61.5189,61.6406,369399.0
2016-05-25 10:00:00,86.12,86.34,86.09,86.21,380753.0,61.6477,61.8052,61.6262,61.7121,380753.0
2016-05-25 10:10:00,86.21,86.36,86.11,86.33,330707.0,61.7121,61.8195,61.6406,61.798,330707.0
2016-05-25 10:20:00,86.32,86.35,86.17,86.23,177642.0,61.7909,61.8124,61.6835,61.7265,177642.0
2016-05-25 10:30:00,86.23,86.34,86.19,86.25,197682.0,61.7265,61.8052,61.6978,61.7408,197682.0
2016-05-25 10:40:00,86.22,86.43,86.2,86.42,176219.0,61.7193,61.8696,61.705,61.8625,176219.0
2016-05-25 10:50:00,86.42,86.49,86.29,86.37,290713.0,61.8625,61.9126,61.7694,61.8267,290713.0
2016-05-25 11:00:00,86.38,86.47,86.29,86.31,129029.0,61.8338,61.8983,61.7694,61.7837,129029.0
2016-05-25 11:10:00,86.31,86.38,86.2,86.23,221533.0,61.7837,61.8338,61.705,61.7265,221533.0
2016-05-25 11:20:00,86.22,86.3,86.16,86.26,213719.0,61.7193,61.7766,61.6764,61.7479,213719.0
2016-05-25 11:30:00,86.25,86.37,86.21,86.3,194483.0,61.7408,61.8267,61.7121,61.7766,194483.0
2016-05-25 11:40:00,86.29,86.35,86.24,86.32,181356.0,61.7694,61.8124,61.7336,61.7909,181356.0
2016-05-25 11:50:00,86.32,86.33,86.24,86.3,142532.0,61.7909,61.798,61.7336,61.7766,142532.0
2016-05-25 12:00:00,86.29,86.32,86.25,86.29,167775.0,61.7694,61.7909,61.7408,61.7694,167775.0
2016-05-25 12:10:00,86.29,86.35,86.25,86.26,107761.0,61.7694,61.8124,61.7408,61.7479,107761.0
2016-05-25 12:20:00,86.25,86.27,86.2,86.23,117999.0,61.7408,61.7551,61.705,61.7265,117999.0
2016-05-25 12:30:00,86.22,86.29,86.2,86.29,111650.0,61.7193,61.7694,61.705,61.7694,111650.0
2016-05-25 12:40:00,86.28,86.3,86.2,86.3,120638.0,61.7623,61.7766,61.705,61.7766,120638.0
2016-05-25 12:50:00,86.31,86.34,86.27,86.32,84548.0,61.7837,61.8052,61.7551,61.7909,84548.0
2016-05-25 13:00:00,86.32,86.64,86.32,86.61,157861.0,61.7909,62.02,61.7909,61.9985,157861.0
2016-05-25 13:10:00,86.6,86.61,86.45,86.49,144625.0,61.9913,61.9985,61.8839,61.9126,144625.0
2016-05-25 13:20:00,86.49,86.54,86.46,86.53,101741.0,61.9126,61.9484,61.8911,61.9412,101741.0
2016-05-25 13:30:00,86.53,86.6,86.48,86.54,125854.0,61.9412,61.9913,61.9054,61.9484,125854.0
2016-05-25 13:40:00,86.54,86.57,86.49,86.51,98081.0,61.9484,61.9698,61.9126,61.9269,98081.0
2016-05-25 13:50:00,86.5,86.55,86.47,86.51,167877.0,61.9197,61.9555,61.8983,61.9269,167877.0
2016-05-25 14:00:00,86.52,86.52,86.42,86.42,186745.0,61.9341,61.9341,61.8625,61.8625,186745.0
2016-05-25 14:10:00,86.44,86.46,86.21,86.23,262131.0,61.8768,61.8911,61.7121,61.7265,262131.0
2016-05-25 14:20:00,86.23,86.4,86.2,86.32,151643.0,61.7265,61.8482,61.705,61.7909,151643.0
2016-05-25 14:30:00,86.32,86.42,86.28,86.32,112793.0,61.7909,61.8625,61.7623,61.7909,112793.0
2016-05-25 14:40:00,86.33,86.53,86.29,86.36,138250.0,61.798,61.9412,61.7694,61.8195,138250.0
2016-05-25 14:50:00,86.35,86.35,86.2,86.23,126497.0,61.8124,61.8124,61.705,61.7265,126497.0
2016-05-25 15:00:00,86.22,86.38,86.21,86.37,173049.0,61.7193,61.8338,61.7121,61.8267,173049.0
2016-05-25 15:10:00,86.37,86.43,86.3,86.38,139626.0,61.8267,61.8696,61.7766,61.8338,139626.0
2016-05-25 15:20:00,86.37,86.58,86.37,86.58,161667.0,61.8267,61.977,61.8267,61.977,161667.0
2016-05-25 15:30:00,86.58,86.63,86.5,86.59,237490.0,61.977,62.0128,61.9197,61.9842,237490.0
2016-05-25 15:40:00,86.59,86.63,86.44,86.51,349117.0,61.9842,62.0128,61.8768,61.9269,349117.0
2016-05-25 15:50:00,86.51,86.6,86.45,86.49,661988.0,61.9269,61.9913,61.8839,61.9126,661988.0
2016-05-26 09:30:00,86.44,86.5,85.05,85.46,607823.0,61.8768,61.9197,60.8818,61.1753,607823.0
2016-05-26 09:40:00,85.48,85.69,85.2,85.35,213962.0,61.1896,61.3399,60.9892,61.0965,213962.0
2016-05-26 09:50:00,85.36,85.57,85.25,85.43,320132.0,61.1037,61.254,61.0249,61.1538,320132.0
2016-05-26 10:00:00,85.42,85.48,85.3,85.34,229908.0,61.1466,61.1896,61.0607,61.0894,229908.0
2016-05-26 10:10:00,85.34,85.47,85.32,85.41,156787.0,61.0894,61.1824,61.0751,61.1395,156787.0
2016-05-26 10:20:00,85.42,85.48,85.31,85.42,206619.0,61.1466,61.1896,61.0679,61.1466,206619.0
2016-05-26 10:30:00,85.44,85.62,85.44,85.54,150448.0,61.161,61.2898,61.161,61.2325,150448.0
2016-05-26 10:40:00,85.56,85.72,85.5,85.6,159746.0,61.2469,61.3614,61.2039,61.2755,159746.0
2016-05-26 10:50:00,85.59,85.6,85.36,85.4,176133.0,61.2683,61.2755,61.1037,61.1323,176133.0
2016-05-26 11:00:00,85.39,85.44,85.32,85.44,180418.0,61.1252,61.161,61.0751,61.161,180418.0
2016-05-26 11:10:00,85.44,85.56,85.31,85.4,192990.0,61.161,61.2469,61.0679,61.1323,192990.0
2016-05-26 11:20:00,85.39,85.46,85.3,85.43,188961.0,61.1252,61.1753,61.0607,61.1538,188961.0
2016-05-26 11:30:00,85.44,85.5,85.36,85.43,153196.0,61.161,61.2039,61.1037,61.1538,153196.0
2016-05-26 11:40:00,85.43,85.44,85.32,85.36,90702.0,61.1538,61.161,61.0751,61.1037,90702.0
2016-05-26 11:50:00,85.37,85.52,85.34,85.46,110571.0,61.1108,61.2182,61.0894,61.1753,110571.0
2016-05-26 12:00:00,85.46,85.56,85.43,85.5,79910.0,61.1753,61.2469,61.1538,61.2039,79910.0
2016-05-26 12:10:00,85.51,85.51,85.33,85.33,89351.0,61.2111,61.2111,61.0822,61.0822,89351.0
2016-05-26 12:20:00,85.32,85.4,85.18,85.28,140984.0,61.0751,61.1323,60.9748,61.0464,140984.0
2016-05-26 12:30:00,85.28,85.31,85.19,85.23,80134.0,61.0464,61.0679,60.982,61.0106,80134.0
2016-05-26 12:40:00,85.22,85.29,85.22,85.28,80331.0,61.0035,61.0536,61.0035,61.0464,80331.0
2016-05-26 12:50:00,85.28,85.29,85.17,85.23,95372.0,61.0464,61.0536,60.9677,61.0106,95372.0
2016-05-26 13:00:00,85.22,85.33,85.18,85.33,74402.0,61.0035,61.0822,60.9748,61.0822,74402.0
2016-05-26 13:10:00,85.32,85.46,85.27,85.46,96092.0,61.0751,61.1753,61.0393,61.1753,96092.0
2016-05-26 13:20:00,85.47,85.55,85.43,85.55,104294.0,61.1824,61.2397,61.1538,61.2397,104294.0
2016-05-26 13:30:00,85.54,85.55,85.46,85.46,86982.0,61.2325,61.2397,61.1753,61.1753,86982.0
2016-05-26 13:40:00,85.46,85.53,85.43,85.49,163407.0,61.1753,61.2254,61.1538,61.1967,163407.0
2016-05-26 13:50:00,85.49,85.62,85.45,85.53,110119.0,61.1967,61.2898,61.1681,61.2254,110119.0
2016-05-26 14:00:00,85.52,85.58,85.5,85.55,109005.0,61.2182,61.2612,61.2039,61.2397,109005.0
2016-05-26 14:10:00,85.55,85.56,85.49,85.53,62182.0,61.2397,61.2469,61.1967,61.2254,62182.0
2016-05-26 14:20:00,85.53,85.65,85.53,85.63,131356.0,61.2254,61.3113,61.2254,61.297,131356.0
2016-05-26 14:30:00,85.62,85.7,85.57,85.58,92695.0,61.2898,61.3471,61.254,61.2612,92695.0
2016-05-26 14:40:00,85.58,85.58,85.43,85.43,113757.0,61.2612,61.2612,61.1538,61.1538,113757.0
2016-05-26 14:50:00,85.43,85.43,85.23,85.27,178005.0,61.1538,61.1538,61.0106,61.0393,178005.0
2016-05-26 15:00:00,85.28,85.39,85.26,85.28,246852.0,61.0464,61.1252,61.0321,61.0464,246852.0
2016-05-26 15:10:00,85.28,85.38,85.25,85.37,121521.0,61.0464,61.118,61.0249,61.1108,121521.0
2016-05-26 15:20:00,85.36,85.45,85.34,85.34,120698.0,61.1037,61.1681,61.0894,61.0894,120698.0
2016-05-26 15:30:00,85.34,85.42,85.34,85.41,164381.0,61.0894,61.1466,61.0894,61.1395,164381.0
2016-05-26 15:40:00,85.4,85.45,85.33,85.35,197263.0,61.1323,61.1681,61.0822,61.0965,197263.0
2016-05-26 15:50:00,85.34,85.35,85.21,85.3,610014.0,61.0894,61.0965,60.9963,61.0607,610014.0
2016-05-27 09:30:00,85.86,85.95,85.2,85.3,339214.0,61.4616,61.526,60.9892,61.0607,339214.0
2016-05-27 09:40:00,85.33,85.62,85.25,85.48,274745.0,61.0822,61.2898,61.0249,61.1896,274745.0
2016-05-27 09:50:00,85.45,85.64,85.38,85.49,150681.0,61.1681,61.3041,61.118,61.1967,150681.0
2016-05-27 10:00:00,85.48,85.67,85.42,85.59,230400.0,61.1896,61.3256,61.1466,61.2683,230400.0
2016-05-27 10:10:00,85.6,85.84,85.59,85.62,175331.0,61.2755,61.4473,61.2683,61.2898,175331.0
2016-05-27 10:20:00,85.61,85.76,85.52,85.75,123524.0,61.2826,61.39,61.2182,61.3829,123524.0
2016-05-27 10:30:00,85.75,85.91,85.75,85.89,145148.0,61.3829,61.4974,61.3829,61.4831,145148.0
2016-05-27 10:40:00,85.89,86.01,85.8,85.97,179599.0,61.4831,61.569,61.4187,61.5403,179599.0
2016-05-27 10:50:00,85.97,86.02,85.91,85.97,144910.0,61.5403,61.5761,61.4974,61.5403,144910.0
2016-05-27 11:00:00,85.96,85.97,85.75,85.78,126039.0,61.5332,61.5403,61.3829,61.4043,126039.0
2016-05-27 11:10:00,85.78,85.89,85.68,85.72,133411.0,61.4043,61.4831,61.3328,61.3614,133411.0
2016-05-27 11:20:00,85.72,85.82,85.64,85.8,99986.0,61.3614,61.433,61.3041,61.4187,99986.0
2016-05-27 11:30:00,85.81,85.9,85.75,85.84,124805.0,61.4258,61.4902,61.3829,61.4473,124805.0
2016-05-27 11:40:00,85.84,85.9,85.76,85.83,72454.0,61.4473,61.4902,61.39,61.4401,72454.0
2016-05-27 11:50:00,85.84,85.93,85.84,85.84,89724.0,61.4473,61.5117,61.4473,61.4473,89724.0
2016-05-27 12:00:00,85.85,85.92,85.8,85.88,90441.0,61.4544,61.5046,61.4187,61.4759,90441.0
2016-05-27 12:10:00,85.88,85.91,85.81,85.88,178218.0,61.4759,61.4974,61.4258,61.4759,178218.0
2016-05-27 12:20:00,85.87,85.92,85.84,85.88,122042.0,61.4688,61.5046,61.4473,61.4759,122042.0
2016-05-27 12:30:00,85.87,85.91,85.79,85.81,72266.0,61.4688,61.4974,61.4115,61.4258,72266.0
2016-05-27 12:40:00,85.82,85.88,85.74,85.76,51830.0,61.433,61.4759,61.3757,61.39,51830.0
2016-05-27 12:50:00,85.76,85.87,85.76,85.85,57712.0,61.39,61.4688,61.39,61.4544,57712.0
2016-05-27 13:00:00,85.85,85.88,85.79,85.79,75528.0,61.4544,61.4759,61.4115,61.4115,75528.0
2016-05-27 13:10:00,85.79,85.86,85.76,85.8,33492.0,61.4115,61.4616,61.39,61.4187,33492.0
2016-05-27 13:20:00,85.8,85.83,85.67,85.72,55613.0,61.4187,61.4401,61.3256,61.3614,55613.0
2016-05-27 13:30:00,85.7,85.76,85.61,85.63,58758.0,61.3471,61.39,61.2826,61.297,58758.0
2016-05-27 13:40:00,85.62,85.77,85.6,85.7,76819.0,61.2898,61.3972,61.2755,61.3471,76819.0
2016-05-27 13:50:00,85.69,85.72,85.53,85.53,59327.0,61.3399,61.3614,61.2254,61.2254,59327.0
2016-05-27 14:00:00,85.53,85.55,85.48,85.55,84674.0,61.2254,61.2397,61.1896,61.2397,84674.0
2016-05-27 14:10:00,85.55,85.57,85.51,85.55,67367.0,61.2397,61.254,61.2111,61.2397,67367.0
2016-05-27 14:20:00,85.54,85.62,85.54,85.61,102443.0,61.2325,61.2898,61.2325,61.2826,102443.0
2016-05-27 14:30:00,85.61,85.67,85.51,85.54,68316.0,61.2826,61.3256,61.2111,61.2325,68316.0
2016-05-27 14:40:00,85.54,85.58,85.45,85.58,97216.0,61.2325,61.2612,61.1681,61.2612,97216.0
2016-05-27 14:50:00,85.58,85.66,85.55,85.59,73931.0,61.2612,61.3184,61.2397,61.2683,73931.0
2016-05-27 15:00:00,85.59,85.66,85.59,85.65,63389.0,61.2683,61.3184,61.2683,61.3113,63389.0
2016-05-27 15:10:00,85.66,85.66,85.55,85.62,79076.0,61.3184,61.3184,61.2397,61.2898,79076.0
2016-05-27 15:20:00,85.63,85.66,85.58,85.63,86069.0,61.297,61.3184,61.2612,61.297,86069.0
2016-05-27 15:30:00,85.63,85.73,85.62,85.72,110935.0,61.297,61.3685,61.2898,61.3614,110935.0
2016-05-27 15:40:00,85.73,85.79,85.69,85.73,146599.0,61.3685,61.4115,61.3399,61.3685,146599.0
2016-05-27 15:50:00,85.73,85.82,85.72,85.81,350896.0,61.3685,61.433,61.3614,61.4258,350896.0
2016-05-31 09:30:00,86.34,86.44,86.05,86.36,423606.0,61.8052,61.8768,61.5976,61.8195,423606.0
2016-05-31 09:40:00,86.34,86.47,86.21,86.33,185738.0,61.8052,61.8983,61.7121,61.798,185738.0
2016-05-31 09:50:00,86.34,86.7,86.31,86.63,365782.0,61.8052,62.0629,61.7837,62.0128,365782.0
2016-05-31 10:00:00,86.63,87.02,86.62,87.0,372871.0,62.0128,62.292,62.0056,62.2777,372871.0
2016-05-31 10:10:00,87.01,87.16,86.98,86.99,318187.0,62.2848,62.3922,62.2633,62.2705,318187.0
2016-05-31 10:20:00,87.0,87.12,86.91,87.0,221751.0,62.2777,62.3636,62.2132,62.2777,221751.0
2016-05-31 10:30:00,87.0,87.01,86.86,86.89,215409.0,62.2777,62.2848,62.1774,62.1989,215409.0
2016-05-31 10:40:00,86.88,86.91,86.66,86.79,203790.0,62.1918,62.2132,62.0343,62.1273,203790.0
2016-05-31 10:50:00,86.79,87.01,86.74,86.99,296550.0,62.1273,62.2848,62.0915,62.2705,296550.0
2016-05-31 11:00:00,86.99,87.0,86.88,86.96,238283.0,62.2705,62.2777,62.1918,62.249,238283.0
2016-05-31 11:10:00,86.96,86.96,86.76,86.87,192859.0,62.249,62.249,62.1059,62.1846,192859.0
2016-05-31 11:20:00,86.87,87.02,86.81,86.97,143684.0,62.1846,62.292,62.1416,62.2562,143684.0
2016-05-31 11:30:00,86.98,87.01,86.89,86.99,158077.0,62.2633,62.2848,62.1989,62.2705,158077.0
2016-05-31 11:40:00,86.98,87.2,86.92,87.17,178951.0,62.2633,62.4208,62.2204,62.3993,178951.0
2016-05-31 11:50:00,87.18,87.23,86.96,87.05,155573.0,62.4065,62.4423,62.249,62.3134,155573.0
2016-05-31 12:00:00,87.05,87.09,86.87,86.96,141555.0,62.3134,62.3421,62.1846,62.249,141555.0
2016-05-31 12:10:00,86.97,87.0,86.8,86.84,106192.0,62.2562,62.2777,62.1345,62.1631,106192.0
2016-05-31 12:20:00,86.85,87.02,86.85,86.9,109770.0,62.1703,62.292,62.1703,62.2061,109770.0
2016-05-31 12:30:00,86.89,87.02,86.85,86.88,101899.0,62.1989,62.292,62.1703,62.1918,101899.0
2016-05-31 12:40:00,86.87,87.0,86.8,86.85,95513.0,62.1846,62.2777,62.1345,62.1703,95513.0
2016-05-31 12:50:00,86.86,87.02,86.82,87.01,196509.0,62.1774,62.292,62.1488,62.2848,196509.0
2016-05-31 13:00:00,87.01,87.16,86.97,87.02,116678.0,62.2848,62.3922,62.2562,62.292,116678.0
2016-05-31 13:10:00,87.01,87.06,86.97,87.03,115235.0,62.2848,62.3206,62.2562,62.2991,115235.0
2016-05-31 13:20:00,87.03,87.22,87.0,87.14,148099.0,62.2991,62.4351,62.2777,62.3779,148099.0
2016-05-31 13:30:00,87.16,87.18,87.07,87.12,89518.0,62.3922,62.4065,62.3278,62.3636,89518.0
2016-05-31 13:40:00,87.12,87.18,87.05,87.06,96364.0,62.3636,62.4065,62.3134,62.3206,96364.0
2016-05-31 13:50:00,87.06,87.14,86.97,87.01,171979.0,62.3206,62.3779,62.2562,62.2848,171979.0
2016-05-31 14:00:00,87.01,87.01,86.81,86.82,180852.0,62.2848,62.2848,62.1416,62.1488,180852.0
2016-05-31 14:10:00,86.83,86.89,86.59,86.67,185416.0,62.156,62.1989,61.9842,62.0414,185416.0
2016-05-31 14:20:00,86.67,86.84,86.66,86.82,184028.0,62.0414,62.1631,62.0343,62.1488,184028.0
2016-05-31 14:30:00,86.82,86.86,86.78,86.8,128119.0,62.1488,62.1774,62.1202,62.1345,128119.0
2016-05-31 14:40:00,86.8,86.83,86.73,86.78,109308.0,62.1345,62.156,62.0844,62.1202,109308.0
2016-05-31 14:50:00,86.78,86.78,86.62,86.73,99762.0,62.1202,62.1202,62.0056,62.0844,99762.0
2016-05-31 15:00:00,86.74,86.74,86.61,86.73,159406.0,62.0915,62.0915,61.9985,62.0844,159406.0
2016-05-31 15:10:00,86.74,87.0,86.73,86.99,186588.0,62.0915,62.2777,62.0844,62.2705,186588.0
2016-05-31 15:20:00,86.99,87.06,86.87,86.91,229029.0,62.2705,62.3206,62.1846,62.2132,229029.0
2016-05-31 15:30:00,86.91,87.11,86.89,87.08,251023.0,62.2132,62.3564,62.1989,62.3349,251023.0
2016-05-31 15:40:00,87.08,87.1,87.03,87.08,221403.0,62.3349,62.3492,62.2991,62.3349,221403.0
2016-05-31 15:50:00,87.07,87.23,87.05,87.06,555863.0,62.3278,62.4423,62.3134,62.3206,555863.0
2016-06-01 09:30:00,87.21,87.3,86.65,86.78,508359.0,62.428,62.4924,62.0271,62.1202,508359.0
2016-06-01 09:40:00,86.82,86.82,86.44,86.55,260827.0,62.1488,62.1488,61.8768,61.9555,260827.0
2016-06-01 09:50:00,86.55,86.57,86.4,86.44,183133.0,61.9555,61.9698,61.8482,61.8768,183133.0
2016-06-01 10:00:00,86.45,86.78,86.31,86.71,205591.0,61.8839,62.1202,61.7837,62.0701,205591.0
2016-06-01 10:10:00,86.7,86.98,86.69,86.7,166958.0,62.0629,62.2633,62.0557,62.0629,166958.0
2016-06-01 10:20:00,86.7,86.86,86.64,86.77,165815.0,62.0629,62.1774,62.02,62.113,165815.0
2016-06-01 10:30:00,86.77,87.1,86.75,87.0,162991.0,62.113,62.3492,62.0987,62.2777,162991.0
2016-06-01 10:40:00,87.0,87.04,86.92,87.0,159563.0,62.2777,62.3063,62.2204,62.2777,159563.0
2016-06-01 10:50:00,86.99,87.03,86.9,86.97,126540.0,62.2705,62.2991,62.2061,62.2562,126540.0
2016-06-01 11:00:00,86.99,87.23,86.99,87.09,150313.0,62.2705,62.4423,62.2705,62.3421,150313.0
2016-06-01 11:10:00,87.1,87.12,86.92,86.93,151419.0,62.3492,62.3636,62.2204,62.2275,151419.0
2016-06-01 11:20:00,86.93,87.06,86.73,86.75,144606.0,62.2275,62.3206,62.0844,62.0987,144606.0
2016-06-01 11:30:00,86.74,86.81,86.6,86.69,151775.0,62.0915,62.1416,61.9913,62.0557,151775.0
2016-06-01 11:40:00,86.68,86.71,86.55,86.68,129613.0,62.0486,62.0701,61.9555,62.0486,129613.0
2016-06-01 11:50:00,86.67,86.87,86.65,86.67,119956.0,62.0414,62.1846,62.0271,62.0414,119956.0
2016-06-01 12:00:00,86.68,86.9,86.68,86.75,104719.0,62.0486,62.2061,62.0486,62.0987,104719.0
2016-06-01 12:10:00,86.75,86.87,86.72,86.82,85811.0,62.0987,62.1846,62.0772,62.1488,85811.0
2016-06-01 12:20:00,86.81,86.85,86.54,86.55,138715.0,62.1416,62.1703,61.9484,61.9555,138715.0
2016-06-01 12:30:00,86.54,86.67,86.48,86.57,120459.0,61.9484,62.0414,61.9054,61.9698,120459.0
2016-06-01 12:40:00,86.57,86.7,86.55,86.63,89091.0,61.9698,62.0629,61.9555,62.0128,89091.0
2016-06-01 12:50:00,86.63,86.66,86.51,86.56,107547.0,62.0128,62.0343,61.9269,61.9627,107547.0
2016-06-01 13:00:00,86.57,86.68,86.57,86.65,87092.0,61.9698,62.0486,61.9698,62.0271,87092.0
2016-06-01 13:10:00,86.65,86.69,86.61,86.65,105884.0,62.0271,62.0557,61.9985,62.0271,105884.0
2016-06-01 13:20:00,86.66,86.79,86.66,86.71,86831.0,62.0343,62.1273,62.0343,62.0701,86831.0
2016-06-01 13:30:00,86.72,86.82,86.65,86.65,117402.0,62.0772,62.1488,62.0271,62.0271,117402.0
2016-06-01 13:40:00,86.65,86.69,86.55,86.56,121976.0,62.0271,62.0557,61.9555,61.9627,121976.0
2016-06-01 13:50:00,86.56,86.68,86.5,86.64,83713.0,61.9627,62.0486,61.9197,62.02,83713.0
2016-06-01 14:00:00,86.64,86.68,86.56,86.61,97115.0,62.02,62.0486,61.9627,61.9985,97115.0
2016-06-01 14:10:00,86.62,86.78,86.59,86.7,112630.0,62.0056,62.1202,61.9842,62.0629,112630.0
2016-06-01 14:20:00,86.7,86.75,86.64,86.7,104492.0,62.0629,62.0987,62.02,62.0629,104492.0
2016-06-01 14:30:00,86.7,86.76,86.59,86.63,106656.0,62.0629,62.1059,61.9842,62.0128,106656.0
2016-06-01 14:40:00,86.62,86.66,86.54,86.6,100887.0,62.0056,62.0343,61.9484,61.9913,100887.0
2016-06-01 14:50:00,86.6,86.67,86.56,86.65,93748.0,61.9913,62.0414,61.9627,62.0271,93748.0
2016-06-01 15:00:00,86.66,86.78,86.65,86.72,129374.0,62.0343,62.1202,62.0271,62.0772,129374.0
2016-06-01 15:10:00,86.73,86.89,86.67,86.87,101263.0,62.0844,62.1989,62.0414,62.1846,101263.0
2016-06-01 15:20:00,86.87,86.9,86.71,86.74,129498.0,62.1846,62.2061,62.0701,62.0915,129498.0
2016-06-01 15:30:00,86.75,86.75,86.57,86.65,161756.0,62.0987,62.0987,61.9698,62.0271,161756.0
2016-06-01 15:40:00,86.66,86.68,86.53,86.56,185736.0,62.0343,62.0486,61.9412,61.9627,185736.0
2016-06-01 15:50:00,86.52,86.66,86.42,86.58,518469.0,61.9341,62.0343,61.8625,61.977,518469.0
2016-06-02 09:30:00,86.69,87.07,86.5,87.02,273468.0,62.0557,62.3278,61.9197,62.292,273468.0
2016-06-02 09:40:00,87.01,87.06,86.33,86.34,176546.0,62.2848,62.3206,61.798,61.8052,176546.0
2016-06-02 09:50:00,86.32,86.5,86.16,86.27,156305.0,61.7909,61.9197,61.6764,61.7551,156305.0
2016-06-02 10:00:00,86.26,86.52,86.26,86.29,117168.0,61.7479,61.9341,61.7479,61.7694,117168.0
2016-06-02 10:10:00,86.29,86.37,86.14,86.16,184169.0,61.7694,61.8267,61.662,61.6764,184169.0
2016-06-02 10:20:00,86.17,86.33,86.16,86.26,100932.0,61.6835,61.798,61.6764,61.7479,100932.0
2016-06-02 10:30:00,86.25,86.56,86.24,86.43,124630.0,61.7408,61.9627,61.7336,61.8696,124630.0
2016-06-02 10:40:00,86.44,86.55,86.39,86.48,94117.0,61.8768,61.9555,61.841,61.9054,94117.0
2016-06-02 10:50:00,86.48,86.55,86.3,86.36,115651.0,61.9054,61.9555,61.7766,61.8195,115651.0
2016-06-02 11:00:00,86.37,86.46,86.25,86.37,181243.0,61.8267,61.8911,61.7408,61.8267,181243.0
2016-06-02 11:10:00,86.38,86.54,86.28,86.33,195614.0,61.8338,61.9484,61.7623,61.798,195614.0
2016-06-02 11:20:00,86.34,86.36,86.15,86.33,112865.0,61.8052,61.8195,61.6692,61.798,112865.0
2016-06-02 11:30:00,86.33,86.36,86.22,86.29,122161.0,61.798,61.8195,61.7193,61.7694,122161.0
2016-06-02 11:40:00,86.28,86.39,86.22,86.27,103940.0,61.7623,61.841,61.7193,61.7551,103940.0
2016-06-02 11:50:00,86.27,86.46,86.23,86.25,146422.0,61.7551,61.8911,61.7265,61.7408,146422.0
2016-06-02 12:00:00,86.24,86.24,86.06,86.07,135976.0,61.7336,61.7336,61.6048,61.6119,135976.0
2016-06-02 12:10:00,86.06,86.11,85.99,86.03,125642.0,61.6048,61.6406,61.5547,61.5833,125642.0
2016-06-02 12:20:00,86.04,86.11,85.97,86.02,130933.0,61.5905,61.6406,61.5403,61.5761,130933.0
2016-06-02 12:30:00,86.02,86.07,85.91,85.95,110573.0,61.5761,61.6119,61.4974,61.526,110573.0
2016-06-02 12:40:00,85.94,86.0,85.86,86.0,143067.0,61.5189,61.5618,61.4616,61.5618,143067.0
2016-06-02 12:50:00,86.0,86.18,86.0,86.15,105607.0,61.5618,61.6907,61.5618,61.6692,105607.0
2016-06-02 13:00:00,86.15,86.23,86.1,86.1,74747.0,61.6692,61.7265,61.6334,61.6334,74747.0
2016-06-02 13:10:00,86.1,86.21,86.09,86.15,109019.0,61.6334,61.7121,61.6262,61.6692,109019.0
2016-06-02 13:20:00,86.15,86.16,85.98,85.99,88001.0,61.6692,61.6764,61.5475,61.5547,88001.0
2016-06-02 13:30:00,86.0,86.25,85.99,86.18,106228.0,61.5618,61.7408,61.5547,61.6907,106228.0
2016-06-02 13:40:00,86.19,86.28,86.17,86.21,109890.0,61.6978,61.7623,61.6835,61.7121,109890.0
2016-06-02 13:50:00,86.2,86.31,86.18,86.3,93369.0,61.705,61.7837,61.6907,61.7766,93369.0
2016-06-02 14:00:00,86.3,86.47,86.27,86.41,163087.0,61.7766,61.8983,61.7551,61.8553,163087.0
2016-06-02 14:10:00,86.42,86.45,86.36,86.41,119134.0,61.8625,61.8839,61.8195,61.8553,119134.0
2016-06-02 14:20:00,86.41,86.51,86.41,86.48,134126.0,61.8553,61.9269,61.8553,61.9054,134126.0
2016-06-02 14:30:00,86.48,86.53,86.45,86.53,107565.0,61.9054,61.9412,61.8839,61.9412,107565.0
2016-06-02 14:40:00,86.52,86.58,86.49,86.54,121905.0,61.9341,61.977,61.9126,61.9484,121905.0
2016-06-02 14:50:00,86.53,86.7,86.53,86.61,144334.0,61.9412,62.0629,61.9412,61.9985,144334.0
2016-06-02 15:00:00,86.62,86.66,86.49,86.51,149208.0,62.0056,62.0343,61.9126,61.9269,149208.0
2016-06-02 15:10:00,86.51,86.51,86.24,86.31,177796.0,61.9269,61.9269,61.7336,61.7837,177796.0
2016-06-02 15:20:00,86.31,86.46,86.31,86.44,161891.0,61.7837,61.8911,61.7837,61.8768,161891.0
2016-06-02 15:30:00,86.44,86.53,86.42,86.51,156957.0,61.8768,61.9412,61.8625,61.9269,156957.0
2016-06-02 15:40:00,86.51,86.55,86.34,86.36,209504.0,61.9269,61.9555,61.8052,61.8195,209504.0
2016-06-02 15:50:00,86.37,86.72,86.37,86.72,572615.0,61.8267,62.0772,61.8267,62.0772,572615.0
2016-06-03 09:30:00,86.85,86.98,86.32,86.52,368875.0,62.1703,62.2633,61.7909,61.9341,368875.0
2016-06-03 09:40:00,86.52,86.53,86.16,86.21,240299.0,61.9341,61.9412,61.6764,61.7121,240299.0
2016-06-03 09:50:00,86.21,86.26,85.99,86.14,224754.0,61.7121,61.7479,61.5547,61.662,224754.0
2016-06-03 10:00:00,86.12,86.15,85.67,85.75,331282.0,61.6477,61.6692,61.3256,61.3829,331282.0
2016-06-03 10:10:00,85.76,86.07,85.74,85.8,237466.0,61.39,61.6119,61.3757,61.4187,237466.0
2016-06-03 10:20:00,85.79,85.81,85.64,85.66,184593.0,61.4115,61.4258,61.3041,61.3184,184593.0
2016-06-03 10:30:00,85.66,86.16,85.55,86.12,189205.0,61.3184,61.6764,61.2397,61.6477,189205.0
2016-06-03 10:40:00,86.12,86.21,86.03,86.15,225195.0,61.6477,61.7121,61.5833,61.6692,225195.0
2016-06-03 10:50:00,86.16,86.35,86.16,86.22,137022.0,61.6764,61.8124,61.6764,61.7193,137022.0
2016-06-03 11:00:00,86.22,86.25,85.99,86.02,156805.0,61.7193,61.7408,61.5547,61.5761,156805.0
2016-06-03 11:10:00,86.01,86.26,85.99,86.25,91888.0,61.569,61.7479,61.5547,61.7408,91888.0
2016-06-03 11:20:00,86.25,86.28,86.07,86.17,111431.0,61.7408,61.7623,61.6119,61.6835,111431.0
2016-06-03 11:30:00,86.18,86.23,86.09,86.2,129325.0,61.6907,61.7265,61.6262,61.705,129325.0
2016-06-03 11:40:00,86.19,86.48,86.18,86.32,203019.0,61.6978,61.9054,61.6907,61.7909,203019.0
2016-06-03 11:50:00,86.32,86.45,86.2,86.41,97271.0,61.7909,61.8839,61.705,61.8553,97271.0
2016-06-03 12:00:00,86.42,86.43,86.2,86.31,134361.0,61.8625,61.8696,61.705,61.7837,134361.0
2016-06-03 12:10:00,86.32,86.42,86.28,86.3,119462.0,61.7909,61.8625,61.7623,61.7766,119462.0
2016-06-03 12:20:00,86.29,86.41,86.25,86.28,80943.0,61.7694,61.8553,61.7408,61.7623,80943.0
2016-06-03 12:30:00,86.28,86.31,86.12,86.14,135054.0,61.7623,61.7837,61.6477,61.662,135054.0
2016-06-03 12:40:00,86.14,86.2,85.95,85.99,143115.0,61.662,61.705,61.526,61.5547,143115.0
2016-06-03 12:50:00,85.98,85.98,85.81,85.82,129860.0,61.5475,61.5475,61.4258,61.433,129860.0
2016-06-03 13:00:00,85.81,86.07,85.81,86.07,133838.0,61.4258,61.6119,61.4258,61.6119,133838.0
2016-06-03 13:10:00,86.08,86.15,86.01,86.05,83456.0,61.6191,61.6692,61.569,61.5976,83456.0
2016-06-03 13:20:00,86.06,86.12,85.88,85.88,78571.0,61.6048,61.6477,61.4759,61.4759,78571.0
2016-06-03 13:30:00,85.88,86.04,85.87,85.97,86579.0,61.4759,61.5905,61.4688,61.5403,86579.0
2016-06-03 13:40:00,85.97,86.1,85.96,86.0,112411.0,61.5403,61.6334,61.5332,61.5618,112411.0
2016-06-03 13:50:00,86.0,86.06,85.9,86.03,121352.0,61.5618,61.6048,61.4902,61.5833,121352.0
2016-06-03 14:00:00,86.02,86.02,85.89,85.94,117990.0,61.5761,61.5761,61.4831,61.5189,117990.0
2016-06-03 14:10:00,85.93,86.02,85.91,85.92,98693.0,61.5117,61.5761,61.4974,61.5046,98693.0
2016-06-03 14:20:00,85.92,86.15,85.9,86.15,128399.0,61.5046,61.6692,61.4902,61.6692,128399.0
2016-06-03 14:30:00,86.14,86.39,86.13,86.38,122821.0,61.662,61.841,61.6549,61.8338,122821.0
2016-06-03 14:40:00,86.38,86.42,86.28,86.4,131815.0,61.8338,61.8625,61.7623,61.8482,131815.0
2016-06-03 14:50:00,86.4,86.46,86.33,86.33,96305.0,61.8482,61.8911,61.798,61.798,96305.0
2016-06-03 15:00:00,86.32,86.32,86.16,86.23,115899.0,61.7909,61.7909,61.6764,61.7265,115899.0
2016-06-03 15:10:00,86.24,86.3,86.18,86.28,108044.0,61.7336,61.7766,61.6907,61.7623,108044.0
2016-06-03 15:20:00,86.27,86.43,86.25,86.39,128429.0,61.7551,61.8696,61.7408,61.841,128429.0
2016-06-03 15:30:00,86.38,86.42,86.3,86.39,138505.0,61.8338,61.8625,61.7766,61.841,138505.0
2016-06-03 15:40:00,86.38,86.44,86.24,86.29,167845.0,61.8338,61.8768,61.7336,61.7694,167845.0
2016-06-03 15:50:00,86.29,86.37,86.15,86.15,324716.0,61.7694,61.8267,61.6692,61.6692,324716.0
2016-06-06 09:30:00,86.17,86.65,86.1,86.5,289241.0,61.6835,62.0271,61.6334,61.9197,289241.0
2016-06-06 09:40:00,86.5,86.63,86.27,86.6,156823.0,61.9197,62.0128,61.7551,61.9913,156823.0
2016-06-06 09:50:00,86.59,86.71,86.45,86.49,146211.0,61.9842,62.0701,61.8839,61.9126,146211.0
2016-06-06 10:00:00,86.51,86.55,86.25,86.27,171668.0,61.9269,61.9555,61.7408,61.7551,171668.0
2016-06-06 10:10:00,86.27,86.45,86.12,86.33,153520.0,61.7551,61.8839,61.6477,61.798,153520.0
2016-06-06 10:20:00,86.32,86.47,86.29,86.42,97366.0,61.7909,61.8983,61.7694,61.8625,97366.0
2016-06-06 10:30:00,86.43,86.78,86.42,86.71,163978.0,61.8696,62.1202,61.8625,62.0701,163978.0
2016-06-06 10:40:00,86.71,86.8,86.69,86.78,169532.0,62.0701,62.1345,62.0557,62.1202,169532.0
2016-06-06 10:50:00,86.78,86.81,86.62,86.77,133957.0,62.1202,62.1416,62.0056,62.113,133957.0
2016-06-06 11:00:00,86.77,86.94,86.7,86.93,170602.0,62.113,62.2347,62.0629,62.2275,170602.0
2016-06-06 11:10:00,86.92,87.03,86.9,87.0,168284.0,62.2204,62.2991,62.2061,62.2777,168284.0
2016-06-06 11:20:00,87.0,87.23,86.93,87.18,294361.0,62.2777,62.4423,62.2275,62.4065,294361.0
2016-06-06 11:30:00,87.17,87.25,87.08,87.24,186481.0,62.3993,62.4566,62.3349,62.4495,186481.0
2016-06-06 11:40:00,87.25,87.34,87.2,87.31,233642.0,62.4566,62.521,62.4208,62.4996,233642.0
2016-06-06 11:50:00,87.31,87.38,87.08,87.15,132214.0,62.4996,62.5497,62.3349,62.385,132214.0
2016-06-06 12:00:00,87.15,87.31,87.08,87.24,138274.0,62.385,62.4996,62.3349,62.4495,138274.0
2016-06-06 12:10:00,87.24,87.25,87.02,87.07,132086.0,62.4495,62.4566,62.292,62.3278,132086.0
2016-06-06 12:20:00,87.07,87.29,87.06,87.28,151405.0,62.3278,62.4852,62.3206,62.4781,151405.0
2016-06-06 12:30:00,87.28,87.4,87.19,87.27,136759.0,62.4781,62.564,62.4137,62.4709,136759.0
2016-06-06 12:40:00,87.27,87.32,87.18,87.22,102616.0,62.4709,62.5067,62.4065,62.4351,102616.0
2016-06-06 12:50:00,87.23,87.33,87.09,87.28,194208.0,62.4423,62.5139,62.3421,62.4781,194208.0
2016-06-06 13:00:00,87.27,87.32,87.19,87.27,143595.0,62.4709,62.5067,62.4137,62.4709,143595.0
2016-06-06 13:10:00,87.27,87.48,87.26,87.43,164162.0,62.4709,62.6213,62.4638,62.5855,164162.0
2016-06-06 13:20:00,87.44,87.5,87.39,87.48,134587.0,62.5926,62.6356,62.5568,62.6213,134587.0
2016-06-06 13:30:00,87.47,87.54,87.42,87.54,146838.0,62.6141,62.6642,62.5783,62.6642,146838.0
2016-06-06 13:40:00,87.54,87.6,87.45,87.52,183791.0,62.6642,62.7072,62.5998,62.6499,183791.0
2016-06-06 13:50:00,87.54,87.73,87.51,87.67,212653.0,62.6642,62.8002,62.6427,62.7573,212653.0
2016-06-06 14:00:00,87.67,87.83,87.6,87.8,318146.0,62.7573,62.8718,62.7072,62.8503,318146.0
2016-06-06 14:10:00,87.8,87.87,87.71,87.82,134810.0,62.8503,62.9004,62.7859,62.8646,134810.0
2016-06-06 14:20:00,87.82,87.83,87.72,87.73,97580.0,62.8646,62.8718,62.7931,62.8002,97580.0
2016-06-06 14:30:00,87.73,87.77,87.67,87.72,76608.0,62.8002,62.8288,62.7573,62.7931,76608.0
2016-06-06 14:40:00,87.72,87.8,87.7,87.73,134483.0,62.7931,62.8503,62.7787,62.8002,134483.0
2016-06-06 14:50:00,87.73,87.8,87.68,87.75,118098.0,62.8002,62.8503,62.7644,62.8145,118098.0
2016-06-06 15:00:00,87.75,87.77,87.6,87.61,131228.0,62.8145,62.8288,62.7072,62.7143,131228.0
2016-06-06 15:10:00,87.62,87.8,87.61,87.79,148513.0,62.7215,62.8503,62.7143,62.8432,148513.0
2016-06-06 15:20:00,87.8,87.8,87.61,87.62,130803.0,62.8503,62.8503,62.7143,62.7215,130803.0
2016-06-06 15:30:00,87.61,87.8,87.61,87.76,133691.0,62.7143,62.8503,62.7143,62.8217,133691.0
2016-06-06 15:40:00,87.76,87.8,87.69,87.72,186418.0,62.8217,62.8503,62.7716,62.7931,186418.0
2016-06-06 15:50:00,87.73,87.74,87.58,87.59,404689.0,62.8002,62.8074,62.6928,62.7,404689.0
2016-06-07 09:30:00,87.54,87.64,87.14,87.36,362488.0,62.6642,62.7358,62.3779,62.5354,362488.0
2016-06-07 09:40:00,87.36,87.42,87.2,87.34,304677.0,62.5354,62.5783,62.4208,62.521,304677.0
2016-06-07 09:50:00,87.34,87.36,86.9,87.05,347865.0,62.521,62.5354,62.2061,62.3134,347865.0
2016-06-07 10:00:00,87.06,87.38,87.05,87.35,201791.0,62.3206,62.5497,62.3134,62.5282,201791.0
2016-06-07 10:10:00,87.36,87.75,87.32,87.75,301297.0,62.5354,62.8145,62.5067,62.8145,301297.0
2016-06-07 10:20:00,87.76,88.12,87.73,88.12,247220.0,62.8217,63.0794,62.8002,63.0794,247220.0
2016-06-07 10:30:00,88.12,88.12,87.92,87.97,169001.0,63.0794,63.0794,62.9362,62.972,169001.0
2016-06-07 10:40:00,87.99,88.14,87.95,88.09,222781.0,62.9863,63.0937,62.9577,63.0579,222781.0
2016-06-07 10:50:00,88.09,88.1,87.76,87.88,170821.0,63.0579,63.0651,62.8217,62.9076,170821.0
2016-06-07 11:00:00,87.87,88.03,87.86,87.99,183890.0,62.9004,63.015,62.8933,62.9863,183890.0
2016-06-07 11:10:00,87.98,88.07,87.84,87.89,127712.0,62.9792,63.0436,62.879,62.9147,127712.0
2016-06-07 11:20:00,87.88,87.95,87.62,87.73,133800.0,62.9076,62.9577,62.7215,62.8002,133800.0
2016-06-07 11:30:00,87.74,87.75,87.57,87.62,105908.0,62.8074,62.8145,62.6857,62.7215,105908.0
2016-06-07 11:40:00,87.62,87.8,87.59,87.66,115415.0,62.7215,62.8503,62.7,62.7501,115415.0
2016-06-07 11:50:00,87.65,87.69,87.59,87.69,81273.0,62.7429,62.7716,62.7,62.7716,81273.0
2016-06-07 12:00:00,87.69,87.75,87.65,87.72,95434.0,62.7716,62.8145,62.7429,62.7931,95434.0
2016-06-07 12:10:00,87.72,87.8,87.65,87.73,123767.0,62.7931,62.8503,62.7429,62.8002,123767.0
2016-06-07 12:20:00,87.73,87.78,87.66,87.7,153907.0,62.8002,62.836,62.7501,62.7787,153907.0
2016-06-07 12:30:00,87.7,87.82,87.69,87.82,109524.0,62.7787,62.8646,62.7716,62.8646,109524.0
2016-06-07 12:40:00,87.82,88.0,87.8,87.97,88584.0,62.8646,62.9935,62.8503,62.972,88584.0
2016-06-07 12:50:00,87.97,88.03,87.94,88.02,149903.0,62.972,63.015,62.9505,63.0078,149903.0
2016-06-07 13:00:00,88.03,88.06,87.95,87.99,133703.0,63.015,63.0364,62.9577,62.9863,133703.0
2016-06-07 13:10:00,87.98,88.03,87.93,88.01,96000.0,62.9792,63.015,62.9434,63.0006,96000.0
2016-06-07 13:20:00,88.01,88.14,87.98,88.12,113679.0,63.0006,63.0937,62.9792,63.0794,113679.0
2016-06-07 13:30:00,88.11,88.24,88.09,88.2,125340.0,63.0722,63.1653,63.0579,63.1367,125340.0
2016-06-07 13:40:00,88.2,88.21,88.12,88.21,90893.0,63.1367,63.1438,63.0794,63.1438,90893.0
2016-06-07 13:50:00,88.21,88.22,88.02,88.07,189902.0,63.1438,63.151,63.0078,63.0436,189902.0
2016-06-07 14:00:00,88.07,88.12,88.03,88.08,70041.0,63.0436,63.0794,63.015,63.0508,70041.0
2016-06-07 14:10:00,88.07,88.1,88.04,88.06,83405.0,63.0436,63.0651,63.0221,63.0364,83405.0
2016-06-07 14:20:00,88.06,88.19,88.06,88.12,92014.0,63.0364,63.1295,63.0364,63.0794,92014.0
2016-06-07 14:30:00,88.11,88.15,88.05,88.09,130251.0,63.0722,63.1009,63.0293,63.0579,130251.0
2016-06-07 14:40:00,88.1,88.1,87.94,87.95,130608.0,63.0651,63.0651,62.9505,62.9577,130608.0
2016-06-07 14:50:00,87.94,88.01,87.92,87.94,78770.0,62.9505,63.0006,62.9362,62.9505,78770.0
2016-06-07 15:00:00,87.94,87.95,87.86,87.86,97544.0,62.9505,62.9577,62.8933,62.8933,97544.0
2016-06-07 15:10:00,87.85,87.9,87.81,87.87,117544.0,62.8861,62.9219,62.8575,62.9004,117544.0
2016-06-07 15:20:00,87.86,87.88,87.78,87.81,146446.0,62.8933,62.9076,62.836,62.8575,146446.0
2016-06-07 15:30:00,87.82,87.82,87.65,87.67,139969.0,62.8646,62.8646,62.7429,62.7573,139969.0
2016-06-07 15:40:00,87.67,87.73,87.57,87.58,203293.0,62.7573,62.8002,62.6857,62.6928,203293.0
2016-06-07 15:50:00,87.56,87.6,87.37,87.5,757652.0,62.6785,62.7072,62.5425,62.6356,757652.0
2016-06-08 09:30:00,87.52,87.76,86.82,87.02,363661.0,62.6499,62.8217,62.1488,62.292,363661.0
2016-06-08 09:40:00,87.02,87.24,86.97,87.12,202931.0,62.292,62.4495,62.2562,62.3636,202931.0
2016-06-08 09:50:00,87.14,88.09,87.1,87.89,764533.0,62.3779,63.0579,62.3492,62.9147,764533.0
2016-06-08 10:00:00,87.88,87.9,87.51,87.59,327146.0,62.9076,62.9219,62.6427,62.7,327146.0
2016-06-08 10:10:00,87.58,87.67,87.21,87.25,267165.0,62.6928,62.7573,62.428,62.4566,267165.0
2016-06-08 10:20:00,87.25,87.45,87.21,87.31,140930.0,62.4566,62.5998,62.428,62.4996,140930.0
2016-06-08 10:30:00,87.3,87.55,87.19,87.48,184672.0,62.4924,62.6714,62.4137,62.6213,184672.0
2016-06-08 10:40:00,87.48,87.67,87.4,87.61,130261.0,62.6213,62.7573,62.564,62.7143,130261.0
2016-06-08 10:50:00,87.6,87.7,87.41,87.51,157336.0,62.7072,62.7787,62.5711,62.6427,157336.0
2016-06-08 11:00:00,87.52,87.61,87.36,87.42,142257.0,62.6499,62.7143,62.5354,62.5783,142257.0
2016-06-08 11:10:00,87.42,87.59,87.33,87.51,105714.0,62.5783,62.7,62.5139,62.6427,105714.0
2016-06-08 11:20:00,87.52,87.53,87.27,87.38,133411.0,62.6499,62.657,62.4709,62.5497,133411.0
2016-06-08 11:30:00,87.38,87.52,87.38,87.43,106453.0,62.5497,62.6499,62.5497,62.5855,106453.0
2016-06-08 11:40:00,87.43,87.48,87.41,87.44,59153.0,62.5855,62.6213,62.5711,62.5926,59153.0
2016-06-08 11:50:00,87.44,87.46,87.4,87.42,99893.0,62.5926,62.6069,62.564,62.5783,99893.0
2016-06-08 12:00:00,87.42,87.62,87.39,87.57,144199.0,62.5783,62.7215,62.5568,62.6857,144199.0
2016-06-08 12:10:00,87.56,87.62,87.4,87.42,80273.0,62.6785,62.7215,62.564,62.5783,80273.0
2016-06-08 12:20:00,87.45,87.52,87.37,87.43,105007.0,62.5998,62.6499,62.5425,62.5855,105007.0
2016-06-08 12:30:00,87.43,87.48,87.22,87.24,72762.0,62.5855,62.6213,62.4351,62.4495,72762.0
2016-06-08 12:40:00,87.25,87.36,87.24,87.33,51547.0,62.4566,62.5354,62.4495,62.5139,51547.0
2016-06-08 12:50:00,87.34,87.42,87.19,87.39,175748.0,62.521,62.5783,62.4137,62.5568,175748.0
2016-06-08 13:00:00,87.38,87.57,87.38,87.52,160918.0,62.5497,62.6857,62.5497,62.6499,160918.0
2016-06-08 13:10:00,87.52,87.63,87.48,87.61,136490.0,62.6499,62.7286,62.6213,62.7143,136490.0
2016-06-08 13:20:00,87.61,87.61,87.39,87.39,93042.0,62.7143,62.7143,62.5568,62.5568,93042.0
2016-06-08 13:30:00,87.4,87.42,87.32,87.35,60381.0,62.564,62.5783,62.5067,62.5282,60381.0
2016-06-08 13:40:00,87.34,87.38,87.31,87.32,63656.0,62.521,62.5497,62.4996,62.5067,63656.0
2016-06-08 13:50:00,87.32,87.45,87.28,87.37,131842.0,62.5067,62.5998,62.4781,62.5425,131842.0
2016-06-08 14:00:00,87.38,87.43,87.32,87.32,75846.0,62.5497,62.5855,62.5067,62.5067,75846.0
2016-06-08 14:10:00,87.33,87.4,87.31,87.4,119663.0,62.5139,62.564,62.4996,62.564,119663.0
2016-06-08 14:20:00,87.4,87.54,87.4,87.53,123428.0,62.564,62.6642,62.564,62.657,123428.0
2016-06-08 14:30:00,87.53,87.59,87.5,87.52,151417.0,62.657,62.7,62.6356,62.6499,151417.0
2016-06-08 14:40:00,87.51,87.55,87.47,87.47,119048.0,62.6427,62.6714,62.6141,62.6141,119048.0
2016-06-08 14:50:00,87.48,87.54,87.46,87.47,105971.0,62.6213,62.6642,62.6069,62.6141,105971.0
2016-06-08 15:00:00,87.48,87.54,87.44,87.48,164128.0,62.6213,62.6642,62.5926,62.6213,164128.0
2016-06-08 15:10:00,87.49,87.59,87.49,87.53,175934.0,62.6284,62.7,62.6284,62.657,175934.0
2016-06-08 15:20:00,87.52,87.53,87.43,87.49,127404.0,62.6499,62.657,62.5855,62.6284,127404.0
2016-06-08 15:30:00,87.49,87.51,87.41,87.44,131660.0,62.6284,62.6427,62.5711,62.5926,131660.0
2016-06-08 15:40:00,87.44,87.48,87.4,87.42,167595.0,62.5926,62.6213,62.564,62.5783,167595.0
2016-06-08 15:50:00,87.42,87.48,87.37,87.41,309411.0,62.5783,62.6213,62.5425,62.5711,309411.0
2016-06-09 09:30:00,86.92,87.25,86.77,86.82,320720.0,62.2204,62.4566,62.113,62.1488,320720.0
2016-06-09 09:40:00,86.82,86.97,86.56,86.69,249127.0,62.1488,62.2562,61.9627,62.0557,249127.0
2016-06-09 09:50:00,86.66,86.83,86.37,86.4,275674.0,62.0343,62.156,61.8267,61.8482,275674.0
2016-06-09 10:00:00,86.42,86.46,86.25,86.36,277687.0,61.8625,61.8911,61.7408,61.8195,277687.0
2016-06-09 10:10:00,86.36,86.41,86.2,86.28,182065.0,61.8195,61.8553,61.705,61.7623,182065.0
2016-06-09 10:20:00,86.29,86.33,85.96,86.03,346453.0,61.7694,61.798,61.5332,61.5833,346453.0
2016-06-09 10:30:00,86.04,86.26,86.04,86.15,154457.0,61.5905,61.7479,61.5905,61.6692,154457.0
2016-06-09 10:40:00,86.15,86.35,86.15,86.32,149376.0,61.6692,61.8124,61.6692,61.7909,149376.0
2016-06-09 10:50:00,86.32,86.41,86.3,86.39,161410.0,61.7909,61.8553,61.7766,61.841,161410.0
2016-06-09 11:00:00,86.39,86.47,86.36,86.41,125557.0,61.841,61.8983,61.8195,61.8553,125557.0
2016-06-09 11:10:00,86.42,86.48,86.18,86.19,135769.0,61.8625,61.9054,61.6907,61.6978,135769.0
2016-06-09 11:20:00,86.19,86.2,86.0,86.05,122235.0,61.6978,61.705,61.5618,61.5976,122235.0
2016-06-09 11:30:00,86.05,86.13,85.95,85.95,148958.0,61.5976,61.6549,61.526,61.526,148958.0
2016-06-09 11:40:00,85.96,86.01,85.81,85.85,210478.0,61.5332,61.569,61.4258,61.4544,210478.0
2016-06-09 11:50:00,85.84,85.86,85.74,85.76,201845.0,61.4473,61.4616,61.3757,61.39,201845.0
2016-06-09 12:00:00,85.77,85.94,85.74,85.8,146749.0,61.3972,61.5189,61.3757,61.4187,146749.0
2016-06-09 12:10:00,85.79,85.81,85.65,85.71,123281.0,61.4115,61.4258,61.3113,61.3542,123281.0
2016-06-09 12:20:00,85.71,85.8,85.68,85.77,92809.0,61.3542,61.4187,61.3328,61.3972,92809.0
2016-06-09 12:30:00,85.77,85.87,85.75,85.79,101393.0,61.3972,61.4688,61.3829,61.4115,101393.0
2016-06-09 12:40:00,85.79,85.86,85.76,85.8,106547.0,61.4115,61.4616,61.39,61.4187,106547.0
2016-06-09 12:50:00,85.79,86.0,85.78,85.94,103212.0,61.4115,61.5618,61.4043,61.5189,103212.0
2016-06-09 13:00:00,85.94,85.97,85.78,85.8,86387.0,61.5189,61.5403,61.4043,61.4187,86387.0
2016-06-09 13:10:00,85.8,86.13,85.74,86.08,157469.0,61.4187,61.6549,61.3757,61.6191,157469.0
2016-06-09 13:20:00,86.09,86.15,85.97,86.13,138412.0,61.6262,61.6692,61.5403,61.6549,138412.0
2016-06-09 13:30:00,86.12,86.12,85.9,85.91,80819.0,61.6477,61.6477,61.4902,61.4974,80819.0
2016-06-09 13:40:00,85.9,85.98,85.85,85.95,99337.0,61.4902,61.5475,61.4544,61.526,99337.0
2016-06-09 13:50:00,85.96,85.98,85.73,85.9,113099.0,61.5332,61.5475,61.3685,61.4902,113099.0
2016-06-09 14:00:00,85.9,85.91,85.8,85.82,77534.0,61.4902,61.4974,61.4187,61.433,77534.0
2016-06-09 14:10:00,85.81,85.82,85.71,85.72,181209.0,61.4258,61.433,61.3542,61.3614,181209.0
2016-06-09 14:20:00,85.71,85.8,85.68,85.68,133907.0,61.3542,61.4187,61.3328,61.3328,133907.0
2016-06-09 14:30:00,85.69,85.81,85.68,85.75,93889.0,61.3399,61.4258,61.3328,61.3829,93889.0
2016-06-09 14:40:00,85.75,85.9,85.73,85.78,105243.0,61.3829,61.4902,61.3685,61.4043,105243.0
2016-06-09 14:50:00,85.78,85.84,85.7,85.79,144164.0,61.4043,61.4473,61.3471,61.4115,144164.0
2016-06-09 15:00:00,85.78,85.87,85.76,85.83,155474.0,61.4043,61.4688,61.39,61.4401,155474.0
2016-06-09 15:10:00,85.83,85.83,85.74,85.77,152128.0,61.4401,61.4401,61.3757,61.3972,152128.0
2016-06-09 15:20:00,85.77,85.82,85.72,85.82,144470.0,61.3972,61.433,61.3614,61.433,144470.0
2016-06-09 15:30:00,85.81,85.92,85.75,85.77,143940.0,61.4258,61.5046,61.3829,61.3972,143940.0
2016-06-09 15:40:00,85.77,85.86,85.76,85.83,157059.0,61.3972,61.4616,61.39,61.4401,157059.0
2016-06-09 15:50:00,85.83,85.93,85.76,85.77,388049.0,61.4401,61.5117,61.39,61.3972,388049.0
2016-06-10 09:30:00,84.98,85.1,84.56,84.77,549962.0,60.8317,60.9176,60.531,60.6813,549962.0
2016-06-10 09:40:00,84.76,85.17,84.62,85.01,224703.0,60.6742,60.9677,60.574,60.8531,224703.0
2016-06-10 09:50:00,85.02,85.14,84.72,85.09,261489.0,60.8603,60.9462,60.6456,60.9104,261489.0
2016-06-10 10:00:00,85.09,85.12,84.73,84.74,171046.0,60.9104,60.9319,60.6527,60.6599,171046.0
2016-06-10 10:10:00,84.73,84.82,84.56,84.78,245482.0,60.6527,60.7171,60.531,60.6885,245482.0
2016-06-10 10:20:00,84.78,84.85,84.6,84.73,142211.0,60.6885,60.7386,60.5597,60.6527,142211.0
2016-06-10 10:30:00,84.73,84.93,84.63,84.81,147458.0,60.6527,60.7959,60.5811,60.71,147458.0
2016-06-10 10:40:00,84.81,84.9,84.61,84.63,122166.0,60.71,60.7744,60.5668,60.5811,122166.0
2016-06-10 10:50:00,84.62,84.63,84.4,84.45,230079.0,60.574,60.5811,60.4165,60.4523,230079.0
2016-06-10 11:00:00,84.44,85.04,84.38,84.6,154737.0,60.4451,60.8746,60.4022,60.5597,154737.0
2016-06-10 11:10:00,84.6,84.64,84.41,84.43,137472.0,60.5597,60.5883,60.4236,60.438,137472.0
2016-06-10 11:20:00,84.43,84.53,84.34,84.42,150494.0,60.438,60.5095,60.3735,60.4308,150494.0
2016-06-10 11:30:00,84.44,84.65,84.44,84.6,85983.0,60.4451,60.5954,60.4451,60.5597,85983.0
2016-06-10 11:40:00,84.59,84.69,84.56,84.62,88630.0,60.5525,60.6241,60.531,60.574,88630.0
2016-06-10 11:50:00,84.61,84.73,84.57,84.71,122953.0,60.5668,60.6527,60.5382,60.6384,122953.0
2016-06-10 12:00:00,84.71,84.76,84.67,84.68,116897.0,60.6384,60.6742,60.6098,60.6169,116897.0
2016-06-10 12:10:00,84.68,84.69,84.57,84.63,137608.0,60.6169,60.6241,60.5382,60.5811,137608.0
2016-06-10 12:20:00,84.62,84.64,84.53,84.57,109996.0,60.574,60.5883,60.5095,60.5382,109996.0
2016-06-10 12:30:00,84.58,84.58,84.47,84.52,102095.0,60.5453,60.5453,60.4666,60.5024,102095.0
2016-06-10 12:40:00,84.52,84.57,84.46,84.56,85220.0,60.5024,60.5382,60.4594,60.531,85220.0
2016-06-10 12:50:00,84.55,84.63,84.53,84.59,61830.0,60.5239,60.5811,60.5095,60.5525,61830.0
2016-06-10 13:00:00,84.58,84.69,84.5,84.54,76980.0,60.5453,60.6241,60.4881,60.5167,76980.0
2016-06-10 13:10:00,84.54,84.69,84.53,84.63,73162.0,60.5167,60.6241,60.5095,60.5811,73162.0
2016-06-10 13:20:00,84.64,84.68,84.43,84.45,103367.0,60.5883,60.6169,60.438,60.4523,103367.0
2016-06-10 13:30:00,84.45,84.51,84.37,84.45,121438.0,60.4523,60.4952,60.395,60.4523,121438.0
2016-06-10 13:40:00,84.44,84.49,84.39,84.42,146130.0,60.4451,60.4809,60.4093,60.4308,146130.0
2016-06-10 13:50:00,84.41,84.53,84.38,84.51,180504.0,60.4236,60.5095,60.4022,60.4952,180504.0
2016-06-10 14:00:00,84.51,84.54,84.34,84.36,170873.0,60.4952,60.5167,60.3735,60.3879,170873.0
2016-06-10 14:10:00,84.35,84.37,84.16,84.18,124751.0,60.3807,60.395,60.2447,60.259,124751.0
2016-06-10 14:20:00,84.18,84.3,84.16,84.17,108384.0,60.259,60.3449,60.2447,60.2518,108384.0
2016-06-10 14:30:00,84.18,84.45,84.14,84.45,119384.0,60.259,60.4523,60.2304,60.4523,119384.0
2016-06-10 14:40:00,84.46,84.47,84.19,84.24,237083.0,60.4594,60.4666,60.2662,60.302,237083.0
2016-06-10 14:50:00,84.24,84.33,84.2,84.3,125783.0,60.302,60.3664,60.2733,60.3449,125783.0
2016-06-10 15:00:00,84.3,84.31,84.15,84.17,181052.0,60.3449,60.3521,60.2375,60.2518,181052.0
2016-06-10 15:10:00,84.16,84.24,84.08,84.2,186604.0,60.2447,60.302,60.1874,60.2733,186604.0
2016-06-10 15:20:00,84.2,84.3,84.18,84.26,195816.0,60.2733,60.3449,60.259,60.3163,195816.0
2016-06-10 15:30:00,84.26,84.34,84.2,84.29,234170.0,60.3163,60.3735,60.2733,60.3377,234170.0
2016-06-10 15:40:00,84.3,84.44,84.21,84.41,306711.0,60.3449,60.4451,60.2805,60.4236,306711.0
2016-06-10 15:50:00,84.41,84.45,84.3,84.45,474680.0,60.4236,60.4523,60.3449,60.4523,474680.0
2016-06-13 09:30:00,84.03,84.55,84.0,84.25,320982.0,60.1516,60.5239,60.1302,60.3091,320982.0
2016-06-13 09:40:00,84.22,84.78,84.2,84.73,192309.0,60.2876,60.6885,60.2733,60.6527,192309.0
2016-06-13 09:50:00,84.76,84.81,84.34,84.42,147688.0,60.6742,60.71,60.3735,60.4308,147688.0
2016-06-13 10:00:00,84.39,84.59,84.29,84.39,132941.0,60.4093,60.5525,60.3377,60.4093,132941.0
2016-06-13 10:10:00,84.37,84.55,84.35,84.38,140973.0,60.395,60.5239,60.3807,60.4022,140973.0
2016-06-13 10:20:00,84.36,84.5,84.23,84.36,139742.0,60.3879,60.4881,60.2948,60.3879,139742.0
2016-06-13 10:30:00,84.38,84.5,84.3,84.31,108631.0,60.4022,60.4881,60.3449,60.3521,108631.0
2016-06-13 10:40:00,84.32,84.37,84.22,84.22,105464.0,60.3592,60.395,60.2876,60.2876,105464.0
2016-06-13 10:50:00,84.22,84.22,84.06,84.11,119543.0,60.2876,60.2876,60.1731,60.2089,119543.0
2016-06-13 11:00:00,84.11,84.17,84.08,84.13,92811.0,60.2089,60.2518,60.1874,60.2232,92811.0
2016-06-13 11:10:00,84.12,84.26,84.12,84.19,112870.0,60.2161,60.3163,60.2161,60.2662,112870.0
2016-06-13 11:20:00,84.18,84.25,84.07,84.14,158394.0,60.259,60.3091,60.1803,60.2304,158394.0
2016-06-13 11:30:00,84.15,84.19,84.04,84.05,120721.0,60.2375,60.2662,60.1588,60.1659,120721.0
2016-06-13 11:40:00,84.07,84.17,84.02,84.1,88241.0,60.1803,60.2518,60.1445,60.2017,88241.0
2016-06-13 11:50:00,84.11,84.11,83.9,83.93,125095.0,60.2089,60.2089,60.0586,60.08,125095.0
2016-06-13 12:00:00,83.93,84.11,83.93,84.04,107835.0,60.08,60.2089,60.08,60.1588,107835.0
2016-06-13 12:10:00,84.04,84.14,83.99,84.13,105654.0,60.1588,60.2304,60.123,60.2232,105654.0
2016-06-13 12:20:00,84.12,84.21,83.99,84.07,151568.0,60.2161,60.2805,60.123,60.1803,151568.0
2016-06-13 12:30:00,84.07,84.16,84.04,84.05,72794.0,60.1803,60.2447,60.1588,60.1659,72794.0
2016-06-13 12:40:00,84.06,84.07,83.98,83.99,120573.0,60.1731,60.1803,60.1158,60.123,120573.0
2016-06-13 12:50:00,84.0,84.14,83.99,84.09,68985.0,60.1302,60.2304,60.123,60.1946,68985.0
2016-06-13 13:00:00,84.12,84.14,84.05,84.13,70316.0,60.2161,60.2304,60.1659,60.2232,70316.0
2016-06-13 13:10:00,84.13,84.14,84.03,84.05,57414.0,60.2232,60.2304,60.1516,60.1659,57414.0
2016-06-13 13:20:00,84.06,84.2,84.05,84.13,86140.0,60.1731,60.2733,60.1659,60.2232,86140.0
2016-06-13 13:30:00,84.13,84.16,83.99,84.06,76905.0,60.2232,60.2447,60.123,60.1731,76905.0
2016-06-13 13:40:00,84.07,84.18,84.02,84.06,105427.0,60.1803,60.259,60.1445,60.1731,105427.0
2016-06-13 13:50:00,84.06,84.08,83.97,84.07,131855.0,60.1731,60.1874,60.1087,60.1803,131855.0
2016-06-13 14:00:00,84.08,84.17,84.0,84.15,161296.0,60.1874,60.2518,60.1302,60.2375,161296.0
2016-06-13 14:10:00,84.16,84.24,84.14,84.19,145285.0,60.2447,60.302,60.2304,60.2662,145285.0
2016-06-13 14:20:00,84.19,84.27,84.15,84.26,80883.0,60.2662,60.3234,60.2375,60.3163,80883.0
2016-06-13 14:30:00,84.25,84.39,84.18,84.29,110199.0,60.3091,60.4093,60.259,60.3377,110199.0
2016-06-13 14:40:00,84.3,84.36,84.26,84.31,127497.0,60.3449,60.3879,60.3163,60.3521,127497.0
2016-06-13 14:50:00,84.3,84.31,84.12,84.18,172681.0,60.3449,60.3521,60.2161,60.259,172681.0
2016-06-13 15:00:00,84.17,84.25,84.08,84.17,250888.0,60.2518,60.3091,60.1874,60.2518,250888.0
2016-06-13 15:10:00,84.16,84.22,84.05,84.22,176578.0,60.2447,60.2876,60.1659,60.2876,176578.0
2016-06-13 15:20:00,84.22,84.29,84.07,84.12,108458.0,60.2876,60.3377,60.1803,60.2161,108458.0
2016-06-13 15:30:00,84.11,84.17,83.97,84.07,248321.0,60.2089,60.2518,60.1087,60.1803,248321.0
2016-06-13 15:40:00,84.06,84.09,83.99,84.04,304031.0,60.1731,60.1946,60.123,60.1588,304031.0
2016-06-13 15:50:00,84.03,84.07,83.91,84.02,873690.0,60.1516,60.1803,60.0657,60.1445,873690.0
2016-06-14 09:30:00,83.5,84.46,83.46,84.44,440787.0,60.1084,60.7995,60.0796,60.7851,440787.0
2016-06-14 09:40:00,84.45,84.56,84.26,84.33,189793.0,60.7923,60.8714,60.6555,60.7059,189793.0
2016-06-14 09:50:00,84.33,84.36,84.03,84.11,182878.0,60.7059,60.7275,60.4899,60.5475,182878.0
2016-06-14 10:00:00,84.1,84.4,84.07,84.07,146501.0,60.5403,60.7563,60.5187,60.5187,146501.0
2016-06-14 10:10:00,84.08,84.16,83.89,83.93,168643.0,60.5259,60.5835,60.3891,60.4179,168643.0
2016-06-14 10:20:00,83.93,83.94,83.73,83.74,219191.0,60.4179,60.4251,60.274,60.2812,219191.0
2016-06-14 10:30:00,83.74,83.87,83.54,83.66,314733.0,60.2812,60.3747,60.1372,60.2236,314733.0
2016-06-14 10:40:00,83.65,83.74,83.41,83.51,224073.0,60.2164,60.2812,60.0436,60.1156,224073.0
2016-06-14 10:50:00,83.52,83.56,83.13,83.23,201599.0,60.1228,60.1516,59.842,59.914,201599.0
2016-06-14 11:00:00,83.25,83.26,83.02,83.11,214727.0,59.9284,59.9356,59.7629,59.8276,214727.0
2016-06-14 11:10:00,83.11,83.11,82.93,82.98,207441.0,59.8276,59.8276,59.6981,59.7341,207441.0
2016-06-14 11:20:00,82.99,83.13,82.94,83.03,195218.0,59.7413,59.842,59.7053,59.7701,195218.0
2016-06-14 11:30:00,83.04,83.37,83.02,83.3,165894.0,59.7773,60.0148,59.7629,59.9644,165894.0
2016-06-14 11:40:00,83.3,83.3,83.08,83.08,94590.0,59.9644,59.9644,59.8061,59.8061,94590.0
2016-06-14 11:50:00,83.08,83.14,82.98,83.01,86811.0,59.8061,59.8492,59.7341,59.7557,86811.0
2016-06-14 12:00:00,83.01,83.1,82.92,82.95,88364.0,59.7557,59.8204,59.6909,59.7125,88364.0
2016-06-14 12:10:00,82.96,83.12,82.91,83.01,128976.0,59.7197,59.8348,59.6837,59.7557,128976.0
2016-06-14 12:20:00,83.01,83.26,82.99,83.21,115127.0,59.7557,59.9356,59.7413,59.8996,115127.0
2016-06-14 12:30:00,83.22,83.24,83.05,83.1,83251.0,59.9068,59.9212,59.7845,59.8204,83251.0
2016-06-14 12:40:00,83.1,83.11,82.94,83.08,92408.0,59.8204,59.8276,59.7053,59.8061,92408.0
2016-06-14 12:50:00,83.09,83.11,82.97,83.05,118362.0,59.8133,59.8276,59.7269,59.7845,118362.0
2016-06-14 13:00:00,83.04,83.13,82.99,83.03,61030.0,59.7773,59.842,59.7413,59.7701,61030.0
2016-06-14 13:10:00,83.03,83.03,82.86,82.95,73059.0,59.7701,59.7701,59.6477,59.7125,73059.0
2016-06-14 13:20:00,82.94,83.03,82.92,82.93,87296.0,59.7053,59.7701,59.6909,59.6981,87296.0
2016-06-14 13:30:00,82.93,83.07,82.89,83.01,103225.0,59.6981,59.7989,59.6693,59.7557,103225.0
2016-06-14 13:40:00,83.01,83.01,82.85,82.87,108093.0,59.7557,59.7557,59.6405,59.6549,108093.0
2016-06-14 13:50:00,82.87,82.89,82.79,82.81,80510.0,59.6549,59.6693,59.5973,59.6117,80510.0
2016-06-14 14:00:00,82.81,82.9,82.77,82.88,125009.0,59.6117,59.6765,59.5829,59.6621,125009.0
2016-06-14 14:10:00,82.87,83.0,82.84,82.98,131692.0,59.6549,59.7485,59.6333,59.7341,131692.0
2016-06-14 14:20:00,82.99,83.0,82.89,82.95,84148.0,59.7413,59.7485,59.6693,59.7125,84148.0
2016-06-14 14:30:00,82.94,82.98,82.85,82.96,123854.0,59.7053,59.7341,59.6405,59.7197,123854.0
2016-06-14 14:40:00,82.96,83.02,82.85,82.92,116578.0,59.7197,59.7629,59.6405,59.6909,116578.0
2016-06-14 14:50:00,82.93,82.94,82.78,82.87,103089.0,59.6981,59.7053,59.5901,59.6549,103089.0
2016-06-14 15:00:00,82.87,83.28,82.8,83.22,203295.0,59.6549,59.95,59.6045,59.9068,203295.0
2016-06-14 15:10:00,83.22,83.34,83.11,83.26,115917.0,59.9068,59.9932,59.8276,59.9356,115917.0
2016-06-14 15:20:00,83.26,83.35,83.17,83.33,168577.0,59.9356,60.0004,59.8708,59.986,168577.0
2016-06-14 15:30:00,83.33,83.5,83.27,83.5,222264.0,59.986,60.1084,59.9428,60.1084,222264.0
2016-06-14 15:40:00,83.49,83.5,83.33,83.43,201030.0,60.1012,60.1084,59.986,60.058,201030.0
2016-06-14 15:50:00,83.42,83.64,83.4,83.56,338948.0,60.0508,60.2092,60.0364,60.1516,338948.0
2016-06-15 09:30:00,84.05,84.44,84.0,84.42,403799.0,60.5043,60.7851,60.4683,60.7707,403799.0
2016-06-15 09:40:00,84.42,84.44,84.11,84.26,199104.0,60.7707,60.7851,60.5475,60.6555,199104.0
2016-06-15 09:50:00,84.27,84.41,83.89,83.89,181450.0,60.6627,60.7635,60.3891,60.3891,181450.0
2016-06-15 10:00:00,83.93,84.16,83.88,83.95,111672.0,60.4179,60.5835,60.3819,60.4323,111672.0
2016-06-15 10:10:00,83.96,84.0,83.69,83.77,147728.0,60.4395,60.4683,60.2452,60.3028,147728.0
2016-06-15 10:20:00,83.78,83.85,83.52,83.6,161023.0,60.31,60.3603,60.1228,60.1804,161023.0
2016-06-15 10:30:00,83.62,83.9,83.62,83.88,148579.0,60.1948,60.3963,60.1948,60.3819,148579.0
2016-06-15 10:40:00,83.88,83.93,83.73,83.82,125605.0,60.3819,60.4179,60.274,60.3387,125605.0
2016-06-15 10:50:00,83.83,83.99,83.82,83.88,123156.0,60.3459,60.4611,60.3387,60.3819,123156.0
2016-06-15 11:00:00,83.88,84.01,83.85,83.96,116260.0,60.3819,60.4755,60.3603,60.4395,116260.0
2016-06-15 11:10:00,83.97,84.01,83.81,83.83,95908.0,60.4467,60.4755,60.3316,60.3459,95908.0
2016-06-15 11:20:00,83.83,83.84,83.55,83.56,111557.0,60.3459,60.3531,60.1444,60.1516,111557.0
2016-06-15 11:30:00,83.55,83.71,83.5,83.63,144038.0,60.1444,60.2596,60.1084,60.202,144038.0
2016-06-15 11:40:00,83.63,83.73,83.55,83.62,71680.0,60.202,60.274,60.1444,60.1948,71680.0
2016-06-15 11:50:00,83.61,83.74,83.59,83.7,105168.0,60.1876,60.2812,60.1732,60.2524,105168.0
2016-06-15 12:00:00,83.71,83.71,83.48,83.54,75826.0,60.2596,60.2596,60.094,60.1372,75826.0
2016-06-15 12:10:00,83.53,83.59,83.49,83.57,98538.0,60.13,60.1732,60.1012,60.1588,98538.0
2016-06-15 12:20:00,83.57,83.67,83.55,83.61,59580.0,60.1588,60.2308,60.1444,60.1876,59580.0
2016-06-15 12:30:00,83.62,83.76,83.57,83.76,114701.0,60.1948,60.2956,60.1588,60.2956,114701.0
2016-06-15 12:40:00,83.74,83.85,83.71,83.81,131137.0,60.2812,60.3603,60.2596,60.3316,131137.0
2016-06-15 12:50:00,83.8,83.81,83.62,83.62,69485.0,60.3244,60.3316,60.1948,60.1948,69485.0
2016-06-15 13:00:00,83.61,83.71,83.57,83.61,108347.0,60.1876,60.2596,60.1588,60.1876,108347.0
2016-06-15 13:10:00,83.61,83.73,83.59,83.59,111770.0,60.1876,60.274,60.1732,60.1732,111770.0
2016-06-15 13:20:00,83.59,83.85,83.57,83.85,153045.0,60.1732,60.3603,60.1588,60.3603,153045.0
2016-06-15 13:30:00,83.84,83.85,83.71,83.76,93293.0,60.3531,60.3603,60.2596,60.2956,93293.0
2016-06-15 13:40:00,83.77,83.8,83.67,83.72,61018.0,60.3028,60.3244,60.2308,60.2668,61018.0
2016-06-15 13:50:00,83.73,83.73,83.59,83.6,51024.0,60.274,60.274,60.1732,60.1804,51024.0
2016-06-15 14:00:00,83.61,83.89,83.53,83.57,128612.0,60.1876,60.3891,60.13,60.1588,128612.0
2016-06-15 14:10:00,83.58,83.7,83.49,83.57,99675.0,60.166,60.2524,60.1012,60.1588,99675.0
2016-06-15 14:20:00,83.57,83.62,83.3,83.3,134020.0,60.1588,60.1948,59.9644,59.9644,134020.0
2016-06-15 14:30:00,83.3,83.56,83.24,83.54,130848.0,59.9644,60.1516,59.9212,60.1372,130848.0
2016-06-15 14:40:00,83.54,83.78,83.48,83.57,127913.0,60.1372,60.31,60.094,60.1588,127913.0
2016-06-15 14:50:00,83.54,83.6,83.48,83.57,75901.0,60.1372,60.1804,60.094,60.1588,75901.0
2016-06-15 15:00:00,83.58,83.63,83.53,83.55,75264.0,60.166,60.202,60.13,60.1444,75264.0
2016-06-15 15:10:00,83.55,83.68,83.49,83.58,129989.0,60.1444,60.238,60.1012,60.166,129989.0
2016-06-15 15:20:00,83.58,83.61,83.5,83.56,81723.0,60.166,60.1876,60.1084,60.1516,81723.0
2016-06-15 15:30:00,83.56,83.61,83.24,83.26,153561.0,60.1516,60.1876,59.9212,59.9356,153561.0
2016-06-15 15:40:00,83.26,83.34,83.1,83.23,179649.0,59.9356,59.9932,59.8204,59.914,179649.0
2016-06-15 15:50:00,83.23,83.23,82.97,83.04,721788.0,59.914,59.914,59.7269,59.7773,721788.0
2016-06-16 09:30:00,82.78,82.82,82.33,82.53,302831.0,59.5901,59.6189,59.2662,59.4101,302831.0
2016-06-16 09:40:00,82.53,82.57,82.27,82.51,197098.0,59.4101,59.4389,59.223,59.3957,197098.0
2016-06-16 09:50:00,82.47,82.52,82.25,82.28,149589.0,59.3669,59.4029,59.2086,59.2302,149589.0
2016-06-16 10:00:00,82.27,82.43,82.23,82.42,135863.0,59.223,59.3381,59.1942,59.3309,135863.0
2016-06-16 10:10:00,82.42,82.65,82.29,82.57,232679.0,59.3309,59.4965,59.2374,59.4389,232679.0
2016-06-16 10:20:00,82.57,82.62,82.29,82.54,135172.0,59.4389,59.4749,59.2374,59.4173,135172.0
2016-06-16 10:30:00,82.55,82.55,82.23,82.27,100480.0,59.4245,59.4245,59.1942,59.223,100480.0
2016-06-16 10:40:00,82.27,82.45,82.24,82.24,125840.0,59.223,59.3525,59.2014,59.2014,125840.0
2016-06-16 10:50:00,82.24,82.68,82.24,82.65,229345.0,59.2014,59.5181,59.2014,59.4965,229345.0
2016-06-16 11:00:00,82.65,82.91,82.62,82.81,161336.0,59.4965,59.6837,59.4749,59.6117,161336.0
2016-06-16 11:10:00,82.81,82.95,82.77,82.78,105529.0,59.6117,59.7125,59.5829,59.5901,105529.0
2016-06-16 11:20:00,82.79,83.17,82.78,83.1,170410.0,59.5973,59.8708,59.5901,59.8204,170410.0
2016-06-16 11:30:00,83.1,83.13,82.83,82.85,113776.0,59.8204,59.842,59.6261,59.6405,113776.0
2016-06-16 11:40:00,82.86,82.88,82.67,82.75,90544.0,59.6477,59.6621,59.5109,59.5685,90544.0
2016-06-16 11:50:00,82.75,82.79,82.55,82.56,99565.0,59.5685,59.5973,59.4245,59.4317,99565.0
2016-06-16 12:00:00,82.56,82.71,82.51,82.69,119888.0,59.4317,59.5397,59.3957,59.5253,119888.0
2016-06-16 12:10:00,82.7,83.06,82.65,83.06,136529.0,59.5325,59.7917,59.4965,59.7917,136529.0
2016-06-16 12:20:00,83.06,83.28,82.99,83.13,123940.0,59.7917,59.95,59.7413,59.842,123940.0
2016-06-16 12:30:00,83.11,83.25,82.96,83.21,90590.0,59.8276,59.9284,59.7197,59.8996,90590.0
2016-06-16 12:40:00,83.24,83.37,83.13,83.14,73514.0,59.9212,60.0148,59.842,59.8492,73514.0
2016-06-16 12:50:00,83.17,83.52,83.14,83.52,165903.0,59.8708,60.1228,59.8492,60.1228,165903.0
2016-06-16 13:00:00,83.51,83.62,83.27,83.39,146372.0,60.1156,60.1948,59.9428,60.0292,146372.0
2016-06-16 13:10:00,83.39,83.47,83.19,83.29,59491.0,60.0292,60.0868,59.8852,59.9572,59491.0
2016-06-16 13:20:00,83.28,83.36,83.17,83.18,58282.0,59.95,60.0076,59.8708,59.878,58282.0
2016-06-16 13:30:00,83.18,83.27,83.06,83.23,77588.0,59.878,59.9428,59.7917,59.914,77588.0
2016-06-16 13:40:00,83.24,83.25,83.11,83.15,79282.0,59.9212,59.9284,59.8276,59.8564,79282.0
2016-06-16 13:50:00,83.16,83.16,83.04,83.1,110900.0,59.8636,59.8636,59.7773,59.8204,110900.0
2016-06-16 14:00:00,83.1,83.27,83.07,83.23,64498.0,59.8204,59.9428,59.7989,59.914,64498.0
2016-06-16 14:10:00,83.23,83.54,83.2,83.48,81465.0,59.914,60.1372,59.8924,60.094,81465.0
2016-06-16 14:20:00,83.49,83.49,83.18,83.24,66792.0,60.1012,60.1012,59.878,59.9212,66792.0
2016-06-16 14:30:00,83.24,83.29,83.13,83.2,87354.0,59.9212,59.9572,59.842,59.8924,87354.0
2016-06-16 14:40:00,83.19,83.29,83.17,83.25,83224.0,59.8852,59.9572,59.8708,59.9284,83224.0
2016-06-16 14:50:00,83.26,83.45,83.19,83.33,71470.0,59.9356,60.0724,59.8852,59.986,71470.0
2016-06-16 15:00:00,83.32,83.47,83.29,83.38,94966.0,59.9788,60.0868,59.9572,60.022,94966.0
2016-06-16 15:10:00,83.38,83.49,83.38,83.44,78608.0,60.022,60.1012,60.022,60.0652,78608.0
2016-06-16 15:20:00,83.44,83.59,83.36,83.56,100084.0,60.0652,60.1732,60.0076,60.1516,100084.0
2016-06-16 15:30:00,83.57,83.7,83.5,83.57,175175.0,60.1588,60.2524,60.1084,60.1588,175175.0
2016-06-16 15:40:00,83.57,83.66,83.52,83.59,182340.0,60.1588,60.2236,60.1228,60.1732,182340.0
2016-06-16 15:50:00,83.58,83.61,83.47,83.52,362717.0,60.166,60.1876,60.0868,60.1228,362717.0
2016-06-17 09:30:00,83.68,84.12,83.59,84.11,1584196.0,60.238,60.5547,60.1732,60.5475,1584196.0
2016-06-17 09:40:00,84.1,84.17,83.67,83.69,178638.0,60.5403,60.5907,60.2308,60.2452,178638.0
2016-06-17 09:50:00,83.68,83.98,83.63,83.79,199228.0,60.238,60.4539,60.202,60.3172,199228.0
2016-06-17 10:00:00,83.81,83.84,83.56,83.64,212524.0,60.3316,60.3531,60.1516,60.2092,212524.0
2016-06-17 10:10:00,83.62,83.76,83.47,83.55,148112.0,60.1948,60.2956,60.0868,60.1444,148112.0
2016-06-17 10:20:00,83.56,83.57,82.92,83.03,301280.0,60.1516,60.1588,59.6909,59.7701,301280.0
2016-06-17 10:30:00,83.03,83.11,82.81,82.97,255513.0,59.7701,59.8276,59.6117,59.7269,255513.0
2016-06-17 10:40:00,82.98,83.16,82.89,83.1,176934.0,59.7341,59.8636,59.6693,59.8204,176934.0
2016-06-17 10:50:00,83.09,83.12,82.9,82.91,204758.0,59.8133,59.8348,59.6765,59.6837,204758.0
2016-06-17 11:00:00,82.9,83.04,82.9,82.99,176645.0,59.6765,59.7773,59.6765,59.7413,176645.0
2016-06-17 11:10:00,82.99,83.04,82.82,82.96,149376.0,59.7413,59.7773,59.6189,59.7197,149376.0
2016-06-17 11:20:00,82.97,83.02,82.66,82.7,151328.0,59.7269,59.7629,59.5037,59.5325,151328.0
2016-06-17 11:30:00,82.69,82.93,82.66,82.89,114172.0,59.5253,59.6981,59.5037,59.6693,114172.0
2016-06-17 11:40:00,82.89,83.07,82.89,82.97,103658.0,59.6693,59.7989,59.6693,59.7269,103658.0
2016-06-17 11:50:00,82.97,83.04,82.88,82.99,107788.0,59.7269,59.7773,59.6621,59.7413,107788.0
2016-06-17 12:00:00,82.99,83.19,82.95,83.13,78901.0,59.7413,59.8852,59.7125,59.842,78901.0
2016-06-17 12:10:00,83.15,83.19,83.03,83.07,111843.0,59.8564,59.8852,59.7701,59.7989,111843.0
2016-06-17 12:20:00,83.07,83.08,82.99,83.06,107032.0,59.7989,59.8061,59.7413,59.7917,107032.0
2016-06-17 12:30:00,83.06,83.07,82.88,82.9,85200.0,59.7917,59.7989,59.6621,59.6765,85200.0
2016-06-17 12:40:00,82.89,82.99,82.87,82.89,77049.0,59.6693,59.7413,59.6549,59.6693,77049.0
2016-06-17 12:50:00,82.89,82.95,82.82,82.89,86633.0,59.6693,59.7125,59.6189,59.6693,86633.0
2016-06-17 13:00:00,82.89,82.93,82.78,82.92,61817.0,59.6693,59.6981,59.5901,59.6909,61817.0
2016-06-17 13:10:00,82.92,83.05,82.92,83.01,71701.0,59.6909,59.7845,59.6909,59.7557,71701.0
2016-06-17 13:20:00,83.02,83.05,82.9,82.9,47340.0,59.7629,59.7845,59.6765,59.6765,47340.0
2016-06-17 13:30:00,82.9,82.96,82.8,82.84,125948.0,59.6765,59.7197,59.6045,59.6333,125948.0
2016-06-17 13:40:00,82.84,82.9,82.81,82.83,48620.0,59.6333,59.6765,59.6117,59.6261,48620.0
2016-06-17 13:50:00,82.83,82.9,82.74,82.79,78623.0,59.6261,59.6765,59.5613,59.5973,78623.0
2016-06-17 14:00:00,82.78,82.9,82.7,82.81,172692.0,59.5901,59.6765,59.5325,59.6117,172692.0
2016-06-17 14:10:00,82.83,82.94,82.8,82.81,98415.0,59.6261,59.7053,59.6045,59.6117,98415.0
2016-06-17 14:20:00,82.83,82.91,82.75,82.79,116729.0,59.6261,59.6837,59.5685,59.5973,116729.0
2016-06-17 14:30:00,82.81,82.91,82.78,82.8,108488.0,59.6117,59.6837,59.5901,59.6045,108488.0
2016-06-17 14:40:00,82.8,82.83,82.71,82.75,112491.0,59.6045,59.6261,59.5397,59.5685,112491.0
2016-06-17 14:50:00,82.74,82.83,82.71,82.77,87204.0,59.5613,59.6261,59.5397,59.5829,87204.0
2016-06-17 15:00:00,82.77,82.77,82.66,82.68,76867.0,59.5829,59.5829,59.5037,59.5181,76867.0
2016-06-17 15:10:00,82.69,82.69,82.53,82.58,126945.0,59.5253,59.5253,59.4101,59.4461,126945.0
2016-06-17 15:20:00,82.59,82.65,82.53,82.64,111072.0,59.4533,59.4965,59.4101,59.4893,111072.0
2016-06-17 15:30:00,82.65,82.75,82.59,82.73,209113.0,59.4965,59.5685,59.4533,59.5541,209113.0
2016-06-17 15:40:00,82.73,82.78,82.64,82.66,274408.0,59.5541,59.5901,59.4893,59.5037,274408.0
2016-06-17 15:50:00,82.66,82.81,82.59,82.66,808462.0,59.5037,59.6117,59.4533,59.5037,808462.0
2016-06-20 09:30:00,83.35,83.94,83.15,83.83,535400.0,60.0004,60.4251,59.8564,60.3459,535400.0
2016-06-20 09:40:00,83.83,84.05,83.41,83.53,280115.0,60.3459,60.5043,60.0436,60.13,280115.0
2016-06-20 09:50:00,83.56,83.82,83.52,83.73,176719.0,60.1516,60.3387,60.1228,60.274,176719.0
2016-06-20 10:00:00,83.68,84.0,83.63,83.97,165962.0,60.238,60.4683,60.202,60.4467,165962.0
2016-06-20 10:10:00,83.96,84.1,83.86,84.02,197132.0,60.4395,60.5403,60.3675,60.4827,197132.0
2016-06-20 10:20:00,84.02,84.12,83.96,84.05,161027.0,60.4827,60.5547,60.4395,60.5043,161027.0
2016-06-20 10:30:00,84.04,84.06,83.9,83.94,137134.0,60.4971,60.5115,60.3963,60.4251,137134.0
2016-06-20 10:40:00,83.93,84.03,83.91,84.0,82816.0,60.4179,60.4899,60.4035,60.4683,82816.0
2016-06-20 10:50:00,83.99,84.05,83.94,83.98,132556.0,60.4611,60.5043,60.4251,60.4539,132556.0
2016-06-20 11:00:00,83.97,84.0,83.83,83.93,98975.0,60.4467,60.4683,60.3459,60.4179,98975.0
2016-06-20 11:10:00,83.94,83.95,83.71,83.72,60479.0,60.4251,60.4323,60.2596,60.2668,60479.0
2016-06-20 11:20:00,83.72,83.93,83.72,83.86,126454.0,60.2668,60.4179,60.2668,60.3675,126454.0
2016-06-20 11:30:00,83.86,83.95,83.84,83.9,87788.0,60.3675,60.4323,60.3531,60.3963,87788.0
2016-06-20 11:40:00,83.89,83.93,83.84,83.87,115566.0,60.3891,60.4179,60.3531,60.3747,115566.0
2016-06-20 11:50:00,83.88,83.99,83.85,83.99,101963.0,60.3819,60.4611,60.3603,60.4611,101963.0
2016-06-20 12:00:00,83.99,84.08,83.91,84.06,133724.0,60.4611,60.5259,60.4035,60.5115,133724.0
2016-06-20 12:10:00,84.06,84.08,83.95,83.97,95370.0,60.5115,60.5259,60.4323,60.4467,95370.0
2016-06-20 12:20:00,83.96,84.09,83.93,84.0,81377.0,60.4395,60.5331,60.4179,60.4683,81377.0
2016-06-20 12:30:00,84.0,84.0,83.84,83.85,56282.0,60.4683,60.4683,60.3531,60.3603,56282.0
2016-06-20 12:40:00,83.84,83.89,83.79,83.87,38694.0,60.3531,60.3891,60.3172,60.3747,38694.0
2016-06-20 12:50:00,83.87,83.95,83.83,83.85,48909.0,60.3747,60.4323,60.3459,60.3603,48909.0
2016-06-20 13:00:00,83.85,83.86,83.79,83.8,61417.0,60.3603,60.3675,60.3172,60.3244,61417.0
2016-06-20 13:10:00,83.81,83.82,83.6,83.61,74609.0,60.3316,60.3387,60.1804,60.1876,74609.0
2016-06-20 13:20:00,83.61,83.72,83.56,83.63,98020.0,60.1876,60.2668,60.1516,60.202,98020.0
2016-06-20 13:30:00,83.62,83.7,83.55,83.68,124863.0,60.1948,60.2524,60.1444,60.238,124863.0
2016-06-20 13:40:00,83.67,83.75,83.66,83.7,102854.0,60.2308,60.2884,60.2236,60.2524,102854.0
2016-06-20 13:50:00,83.7,83.73,83.56,83.59,86632.0,60.2524,60.274,60.1516,60.1732,86632.0
2016-06-20 14:00:00,83.59,83.6,83.43,83.47,120760.0,60.1732,60.1804,60.058,60.0868,120760.0
2016-06-20 14:10:00,83.47,83.47,83.31,83.39,148827.0,60.0868,60.0868,59.9716,60.0292,148827.0
2016-06-20 14:20:00,83.39,83.41,83.26,83.27,115517.0,60.0292,60.0436,59.9356,59.9428,115517.0
2016-06-20 14:30:00,83.26,83.37,83.25,83.27,130110.0,59.9356,60.0148,59.9284,59.9428,130110.0
2016-06-20 14:40:00,83.28,83.35,83.22,83.35,101696.0,59.95,60.0004,59.9068,60.0004,101696.0
2016-06-20 14:50:00,83.34,83.49,83.33,83.44,135389.0,59.9932,60.1012,59.986,60.0652,135389.0
2016-06-20 15:00:00,83.45,83.45,83.25,83.29,180209.0,60.0724,60.0724,59.9284,59.9572,180209.0
2016-06-20 15:10:00,83.29,83.29,83.11,83.13,151776.0,59.9572,59.9572,59.8276,59.842,151776.0
2016-06-20 15:20:00,83.12,83.2,82.93,82.97,189125.0,59.8348,59.8924,59.6981,59.7269,189125.0
2016-06-20 15:30:00,82.95,83.04,82.94,83.0,152533.0,59.7125,59.7773,59.7053,59.7485,152533.0
2016-06-20 15:40:00,82.99,83.17,82.95,83.01,216433.0,59.7413,59.8708,59.7125,59.7557,216433.0
2016-06-20 15:50:00,83.01,83.09,82.9,82.99,431035.0,59.7557,59.8133,59.6765,59.7413,431035.0
2016-06-21 09:30:00,83.41,83.44,82.9,82.98,250539.0,60.0436,60.0652,59.6765,59.7341,250539.0
2016-06-21 09:40:00,83.0,83.06,82.6,82.71,231271.0,59.7485,59.7917,59.4605,59.5397,231271.0
2016-06-21 09:50:00,82.74,82.75,82.46,82.69,199860.0,59.5613,59.5685,59.3597,59.5253,199860.0
2016-06-21 10:00:00,82.69,82.72,82.2,82.33,220402.0,59.5253,59.5469,59.1726,59.2662,220402.0
2016-06-21 10:10:00,82.32,82.55,82.26,82.27,336274.0,59.259,59.4245,59.2158,59.223,336274.0
2016-06-21 10:20:00,82.27,82.32,82.08,82.22,252826.0,59.223,59.259,59.0862,59.187,252826.0
2016-06-21 10:30:00,82.23,82.38,82.07,82.1,175836.0,59.1942,59.3021,59.079,59.1006,175836.0
2016-06-21 10:40:00,82.1,82.23,82.04,82.05,202399.0,59.1006,59.1942,59.0574,59.0646,202399.0
2016-06-21 10:50:00,82.04,82.15,81.89,82.04,274108.0,59.0574,59.1366,58.9494,59.0574,274108.0
2016-06-21 11:00:00,82.02,82.19,81.93,82.06,148318.0,59.043,59.1654,58.9782,59.0718,148318.0
2016-06-21 11:10:00,82.05,82.13,82.02,82.05,116902.0,59.0646,59.1222,59.043,59.0646,116902.0
2016-06-21 11:20:00,82.06,82.09,81.81,81.88,169532.0,59.0718,59.0934,58.8918,58.9422,169532.0
2016-06-21 11:30:00,81.87,81.88,81.75,81.78,143361.0,58.935,58.9422,58.8486,58.8702,143361.0
2016-06-21 11:40:00,81.78,81.85,81.77,81.81,168303.0,58.8702,58.9206,58.863,58.8918,168303.0
2016-06-21 11:50:00,81.81,81.97,81.77,81.92,124664.0,58.8918,59.007,58.863,58.971,124664.0
2016-06-21 12:00:00,81.93,82.01,81.8,81.86,91806.0,58.9782,59.0358,58.8846,58.9278,91806.0
2016-06-21 12:10:00,81.86,81.86,81.7,81.74,142604.0,58.9278,58.9278,58.8126,58.8414,142604.0
2016-06-21 12:20:00,81.75,81.98,81.74,81.95,106406.0,58.8486,59.0142,58.8414,58.9926,106406.0
2016-06-21 12:30:00,81.96,82.01,81.89,81.95,79217.0,58.9998,59.0358,58.9494,58.9926,79217.0
2016-06-21 12:40:00,81.95,81.99,81.88,81.92,59859.0,58.9926,59.0214,58.9422,58.971,59859.0
2016-06-21 12:50:00,81.92,81.96,81.8,81.82,93029.0,58.971,58.9998,58.8846,58.899,93029.0
2016-06-21 13:00:00,81.82,81.87,81.8,81.85,82836.0,58.899,58.935,58.8846,58.9206,82836.0
2016-06-21 13:10:00,81.84,81.85,81.77,81.8,92854.0,58.9134,58.9206,58.863,58.8846,92854.0
2016-06-21 13:20:00,81.79,81.79,81.6,81.68,136277.0,58.8774,58.8774,58.7407,58.7982,136277.0
2016-06-21 13:30:00,81.68,81.68,81.43,81.57,212056.0,58.7982,58.7982,58.6183,58.7191,212056.0
2016-06-21 13:40:00,81.56,81.65,81.44,81.45,112982.0,58.7119,58.7767,58.6255,58.6327,112982.0
2016-06-21 13:50:00,81.45,81.63,81.44,81.59,194037.0,58.6327,58.7623,58.6255,58.7335,194037.0
2016-06-21 14:00:00,81.59,81.66,81.51,81.63,143981.0,58.7335,58.7838,58.6759,58.7623,143981.0
2016-06-21 14:10:00,81.64,81.73,81.63,81.68,125121.0,58.7695,58.8342,58.7623,58.7982,125121.0
2016-06-21 14:20:00,81.69,81.7,81.57,81.6,156859.0,58.8054,58.8126,58.7191,58.7407,156859.0
2016-06-21 14:30:00,81.6,81.72,81.54,81.7,258841.0,58.7407,58.827,58.6975,58.8126,258841.0
2016-06-21 14:40:00,81.7,81.82,81.64,81.77,147604.0,58.8126,58.899,58.7695,58.863,147604.0
2016-06-21 14:50:00,81.77,81.8,81.68,81.73,96510.0,58.863,58.8846,58.7982,58.8342,96510.0
2016-06-21 15:00:00,81.73,81.74,81.59,81.65,141695.0,58.8342,58.8414,58.7335,58.7767,141695.0
2016-06-21 15:10:00,81.65,81.74,81.58,81.7,160538.0,58.7767,58.8414,58.7263,58.8126,160538.0
2016-06-21 15:20:00,81.69,81.92,81.67,81.9,155604.0,58.8054,58.971,58.791,58.9566,155604.0
2016-06-21 15:30:00,81.89,82.0,81.84,81.97,187358.0,58.9494,59.0286,58.9134,59.007,187358.0
2016-06-21 15:40:00,81.97,81.98,81.78,81.83,209239.0,59.007,59.0142,58.8702,58.9062,209239.0
2016-06-21 15:50:00,81.87,81.92,81.78,81.79,428169.0,58.935,58.971,58.8702,58.8774,428169.0
2016-06-22 09:30:00,81.56,81.95,81.56,81.94,364091.0,58.7119,58.9926,58.7119,58.9854,364091.0
2016-06-22 09:40:00,81.94,82.0,81.68,81.76,204931.0,58.9854,59.0286,58.7982,58.8558,204931.0
2016-06-22 09:50:00,81.75,81.8,81.69,81.73,186107.0,58.8486,58.8846,58.8054,58.8342,186107.0
2016-06-22 10:00:00,81.73,81.99,81.69,81.97,171281.0,58.8342,59.0214,58.8054,59.007,171281.0
2016-06-22 10:10:00,81.98,82.32,81.97,82.03,205474.0,59.0142,59.259,59.007,59.0502,205474.0
2016-06-22 10:20:00,82.02,82.15,81.97,82.12,151227.0,59.043,59.1366,59.007,59.115,151227.0
2016-06-22 10:30:00,82.11,83.59,82.04,83.11,961654.0,59.1078,60.1732,59.0574,59.8276,961654.0
2016-06-22 10:40:00,83.11,83.66,82.95,83.56,468018.0,59.8276,60.2236,59.7125,60.1516,468018.0
2016-06-22 10:50:00,83.58,83.78,83.37,83.38,303835.0,60.166,60.31,60.0148,60.022,303835.0
2016-06-22 11:00:00,83.4,83.74,83.34,83.59,194228.0,60.0364,60.2812,59.9932,60.1732,194228.0
2016-06-22 11:10:00,83.59,83.79,83.45,83.67,210502.0,60.1732,60.3172,60.0724,60.2308,210502.0
2016-06-22 11:20:00,83.68,83.78,83.51,83.77,109250.0,60.238,60.31,60.1156,60.3028,109250.0
2016-06-22 11:30:00,83.78,83.78,83.37,83.43,165831.0,60.31,60.31,60.0148,60.058,165831.0
2016-06-22 11:40:00,83.45,83.64,83.31,83.32,124983.0,60.0724,60.2092,59.9716,59.9788,124983.0
2016-06-22 11:50:00,83.32,83.48,83.28,83.44,92771.0,59.9788,60.094,59.95,60.0652,92771.0
2016-06-22 12:00:00,83.44,83.48,83.28,83.32,142834.0,60.0652,60.094,59.95,59.9788,142834.0
2016-06-22 12:10:00,83.32,83.56,83.32,83.36,124083.0,59.9788,60.1516,59.9788,60.0076,124083.0
2016-06-22 12:20:00,83.36,83.43,83.09,83.2,132579.0,60.0076,60.058,59.8133,59.8924,132579.0
2016-06-22 12:30:00,83.2,83.24,83.11,83.15,90032.0,59.8924,59.9212,59.8276,59.8564,90032.0
2016-06-22 12:40:00,83.14,83.22,83.01,83.19,123187.0,59.8492,59.9068,59.7557,59.8852,123187.0
2016-06-22 12:50:00,83.19,83.2,83.01,83.07,129424.0,59.8852,59.8924,59.7557,59.7989,129424.0
2016-06-22 13:00:00,83.1,83.1,82.6,82.6,154069.0,59.8204,59.8204,59.4605,59.4605,154069.0
2016-06-22 13:10:00,82.6,82.78,82.58,82.7,132207.0,59.4605,59.5901,59.4461,59.5325,132207.0
2016-06-22 13:20:00,82.69,82.79,82.51,82.71,146796.0,59.5253,59.5973,59.3957,59.5397,146796.0
2016-06-22 13:30:00,82.71,82.89,82.6,82.84,125274.0,59.5397,59.6693,59.4605,59.6333,125274.0
2016-06-22 13:40:00,82.85,82.91,82.76,82.85,105837.0,59.6405,59.6837,59.5757,59.6405,105837.0
2016-06-22 13:50:00,82.85,82.98,82.84,82.91,171650.0,59.6405,59.7341,59.6333,59.6837,171650.0
2016-06-22 14:00:00,82.91,83.0,82.87,82.88,251611.0,59.6837,59.7485,59.6549,59.6621,251611.0
2016-06-22 14:10:00,82.87,82.97,82.85,82.86,76487.0,59.6549,59.7269,59.6405,59.6477,76487.0
2016-06-22 14:20:00,82.86,82.86,82.76,82.78,150910.0,59.6477,59.6477,59.5757,59.5901,150910.0
2016-06-22 14:30:00,82.77,82.79,82.4,82.52,309625.0,59.5829,59.5973,59.3165,59.4029,309625.0
2016-06-22 14:40:00,82.52,82.69,82.47,82.66,254045.0,59.4029,59.5253,59.3669,59.5037,254045.0
2016-06-22 14:50:00,82.66,82.74,82.53,82.65,137088.0,59.5037,59.5613,59.4101,59.4965,137088.0
2016-06-22 15:00:00,82.65,82.84,82.63,82.64,230443.0,59.4965,59.6333,59.4821,59.4893,230443.0
2016-06-22 15:10:00,82.63,82.69,82.51,82.54,114913.0,59.4821,59.5253,59.3957,59.4173,114913.0
2016-06-22 15:20:00,82.53,82.62,82.44,82.59,194376.0,59.4101,59.4749,59.3453,59.4533,194376.0
2016-06-22 15:30:00,82.59,82.63,82.46,82.63,188474.0,59.4533,59.4821,59.3597,59.4821,188474.0
2016-06-22 15:40:00,82.63,82.67,82.45,82.48,202197.0,59.4821,59.5109,59.3525,59.3741,202197.0
2016-06-22 15:50:00,82.49,82.53,82.32,82.45,437263.0,59.3813,59.4101,59.259,59.3525,437263.0
2016-06-23 09:30:00,83.26,83.33,82.77,83.2,251558.0,59.9356,59.986,59.5829,59.8924,251558.0
2016-06-23 09:40:00,83.2,83.33,82.8,82.85,291184.0,59.8924,59.986,59.6045,59.6405,291184.0
2016-06-23 09:50:00,82.85,83.03,82.54,82.96,158583.0,59.6405,59.7701,59.4173,59.7197,158583.0
2016-06-23 10:00:00,82.98,83.15,82.83,83.05,184516.0,59.7341,59.8564,59.6261,59.7845,184516.0
2016-06-23 10:10:00,83.05,83.23,83.01,83.08,155386.0,59.7845,59.914,59.7557,59.8061,155386.0
2016-06-23 10:20:00,83.1,83.25,83.06,83.2,110059.0,59.8204,59.9284,59.7917,59.8924,110059.0
2016-06-23 10:30:00,83.18,83.19,82.98,83.07,94042.0,59.878,59.8852,59.7341,59.7989,94042.0
2016-06-23 10:40:00,83.07,83.16,82.93,82.93,65739.0,59.7989,59.8636,59.6981,59.6981,65739.0
2016-06-23 10:50:00,82.94,83.38,82.94,83.3,186881.0,59.7053,60.022,59.7053,59.9644,186881.0
2016-06-23 11:00:00,83.31,83.33,83.18,83.22,82995.0,59.9716,59.986,59.878,59.9068,82995.0
2016-06-23 11:10:00,83.21,83.41,83.19,83.32,67281.0,59.8996,60.0436,59.8852,59.9788,67281.0
2016-06-23 11:20:00,83.33,83.37,83.25,83.32,52689.0,59.986,60.0148,59.9284,59.9788,52689.0
2016-06-23 11:30:00,83.32,83.41,83.29,83.31,60348.0,59.9788,60.0436,59.9572,59.9716,60348.0
2016-06-23 11:40:00,83.3,83.41,83.18,83.39,125702.0,59.9644,60.0436,59.878,60.0292,125702.0
2016-06-23 11:50:00,83.39,83.45,83.28,83.33,47077.0,60.0292,60.0724,59.95,59.986,47077.0
2016-06-23 12:00:00,83.34,83.5,83.34,83.38,76987.0,59.9932,60.1084,59.9932,60.022,76987.0
2016-06-23 12:10:00,83.39,83.46,83.34,83.41,66982.0,60.0292,60.0796,59.9932,60.0436,66982.0
2016-06-23 12:20:00,83.41,83.47,83.39,83.41,95445.0,60.0436,60.0868,60.0292,60.0436,95445.0
2016-06-23 12:30:00,83.41,83.44,83.32,83.41,80883.0,60.0436,60.0652,59.9788,60.0436,80883.0
2016-06-23 12:40:00,83.41,83.47,83.35,83.42,83776.0,60.0436,60.0868,60.0004,60.0508,83776.0
2016-06-23 12:50:00,83.42,83.49,83.4,83.48,51943.0,60.0508,60.1012,60.0364,60.094,51943.0
2016-06-23 13:00:00,83.48,83.57,83.47,83.53,79204.0,60.094,60.1588,60.0868,60.13,79204.0
2016-06-23 13:10:00,83.53,83.55,83.46,83.53,85586.0,60.13,60.1444,60.0796,60.13,85586.0
2016-06-23 13:20:00,83.52,83.58,83.37,83.38,63115.0,60.1228,60.166,60.0148,60.022,63115.0
2016-06-23 13:30:00,83.38,83.42,83.27,83.31,86927.0,60.022,60.0508,59.9428,59.9716,86927.0
2016-06-23 13:40:00,83.3,83.39,83.27,83.27,68927.0,59.9644,60.0292,59.9428,59.9428,68927.0
2016-06-23 13:50:00,83.27,83.27,83.16,83.24,79108.0,59.9428,59.9428,59.8636,59.9212,79108.0
2016-06-23 14:00:00,83.24,83.32,83.21,83.24,81353.0,59.9212,59.9788,59.8996,59.9212,81353.0
2016-06-23 14:10:00,83.23,83.32,83.17,83.18,73751.0,59.914,59.9788,59.8708,59.878,73751.0
2016-06-23 14:20:00,83.18,83.25,83.1,83.13,70483.0,59.878,59.9284,59.8204,59.842,70483.0
2016-06-23 14:30:00,83.12,83.19,83.1,83.15,81064.0,59.8348,59.8852,59.8204,59.8564,81064.0
2016-06-23 14:40:00,83.15,83.21,83.04,83.17,94501.0,59.8564,59.8996,59.7773,59.8708,94501.0
2016-06-23 14:50:00,83.15,83.19,83.07,83.08,91103.0,59.8564,59.8852,59.7989,59.8061,91103.0
2016-06-23 15:00:00,83.08,83.17,83.0,83.06,97197.0,59.8061,59.8708,59.7485,59.7917,97197.0
2016-06-23 15:10:00,83.07,83.11,83.03,83.08,155156.0,59.7989,59.8276,59.7701,59.8061,155156.0
2016-06-23 15:20:00,83.06,83.08,82.94,82.96,160653.0,59.7917,59.8061,59.7053,59.7197,160653.0
2016-06-23 15:30:00,82.97,83.1,82.96,83.01,142041.0,59.7269,59.8204,59.7197,59.7557,142041.0
2016-06-23 15:40:00,83.0,83.25,83.0,83.22,209278.0,59.7485,59.9284,59.7485,59.9068,209278.0
2016-06-23 15:50:00,83.22,83.38,83.21,83.36,457663.0,59.9068,60.022,59.8996,60.0076,457663.0
2016-06-24 09:30:00,81.05,82.17,81.0,81.95,633778.0,58.3447,59.151,58.3087,58.9926,633778.0
2016-06-24 09:40:00,82.01,82.18,81.5,81.65,272308.0,59.0358,59.1582,58.6687,58.7767,272308.0
2016-06-24 09:50:00,81.64,81.92,81.24,81.79,292912.0,58.7695,58.971,58.4815,58.8774,292912.0
2016-06-24 10:00:00,81.79,82.25,81.78,81.96,306282.0,58.8774,59.2086,58.8702,58.9998,306282.0
2016-06-24 10:10:00,82.0,82.17,81.53,81.63,286960.0,59.0286,59.151,58.6903,58.7623,286960.0
2016-06-24 10:20:00,81.6,81.64,81.34,81.44,320326.0,58.7407,58.7695,58.5535,58.6255,320326.0
2016-06-24 10:30:00,81.45,81.7,81.38,81.7,193385.0,58.6327,58.8126,58.5823,58.8126,193385.0
2016-06-24 10:40:00,81.69,81.79,81.58,81.59,143485.0,58.8054,58.8774,58.7263,58.7335,143485.0
2016-06-24 10:50:00,81.61,81.72,81.33,81.38,183827.0,58.7479,58.827,58.5463,58.5823,183827.0
2016-06-24 11:00:00,81.37,81.47,81.28,81.47,169728.0,58.5751,58.6471,58.5103,58.6471,169728.0
2016-06-24 11:10:00,81.46,81.46,81.26,81.31,176085.0,58.6399,58.6399,58.4959,58.5319,176085.0
2016-06-24 11:20:00,81.31,81.35,81.07,81.3,186523.0,58.5319,58.5607,58.3591,58.5247,186523.0
2016-06-24 11:30:00,81.28,81.41,81.11,81.29,163312.0,58.5103,58.6039,58.3879,58.5175,163312.0
2016-06-24 11:40:00,81.27,81.34,81.11,81.17,148820.0,58.5031,58.5535,58.3879,58.4311,148820.0
2016-06-24 11:50:00,81.18,81.22,81.0,81.13,183624.0,58.4383,58.4671,58.3087,58.4023,183624.0
2016-06-24 12:00:00,81.13,81.17,80.91,80.92,272330.0,58.4023,58.4311,58.244,58.2512,272330.0
2016-06-24 12:10:00,80.92,80.93,80.68,80.8,289127.0,58.2512,58.2584,58.0784,58.1648,289127.0
2016-06-24 12:20:00,80.81,80.82,80.65,80.69,150134.0,58.172,58.1792,58.0568,58.0856,150134.0
2016-06-24 12:30:00,80.69,80.79,80.6,80.62,131630.0,58.0856,58.1576,58.0208,58.0352,131630.0
2016-06-24 12:40:00,80.61,80.62,80.35,80.41,227671.0,58.028,58.0352,57.8408,57.884,227671.0
2016-06-24 12:50:00,80.41,80.55,80.32,80.52,127471.0,57.884,57.9848,57.8192,57.9632,127471.0
2016-06-24 13:00:00,80.52,80.55,80.38,80.46,118860.0,57.9632,57.9848,57.8624,57.92,118860.0
2016-06-24 13:10:00,80.45,80.61,80.43,80.57,134396.0,57.9128,58.028,57.8984,57.9992,134396.0
2016-06-24 13:20:00,80.58,80.69,80.5,80.65,147899.0,58.0064,58.0856,57.9488,58.0568,147899.0
2016-06-24 13:30:00,80.65,80.86,80.63,80.81,139401.0,58.0568,58.208,58.0424,58.172,139401.0
2016-06-24 13:40:00,80.8,80.81,80.59,80.72,91272.0,58.1648,58.172,58.0136,58.1072,91272.0
2016-06-24 13:50:00,80.71,80.8,80.64,80.79,136981.0,58.1,58.1648,58.0496,58.1576,136981.0
2016-06-24 14:00:00,80.8,80.97,80.79,80.9,108013.0,58.1648,58.2871,58.1576,58.2368,108013.0
2016-06-24 14:10:00,80.91,80.99,80.74,80.77,113529.0,58.244,58.3015,58.1216,58.1432,113529.0
2016-06-24 14:20:00,80.75,80.8,80.58,80.59,110972.0,58.1288,58.1648,58.0064,58.0136,110972.0
2016-06-24 14:30:00,80.58,80.58,80.29,80.46,353188.0,58.0064,58.0064,57.7976,57.92,353188.0
2016-06-24 14:40:00,80.47,80.55,80.33,80.55,281238.0,57.9272,57.9848,57.8264,57.9848,281238.0
2016-06-24 14:50:00,80.55,80.69,80.4,80.44,135462.0,57.9848,58.0856,57.8768,57.9056,135462.0
2016-06-24 15:00:00,80.45,80.61,80.4,80.46,153443.0,57.9128,58.028,57.8768,57.92,153443.0
2016-06-24 15:10:00,80.45,80.48,80.22,80.26,282038.0,57.9128,57.9344,57.7472,57.776,282038.0
2016-06-24 15:20:00,80.27,80.47,80.25,80.34,217574.0,57.7832,57.9272,57.7688,57.8336,217574.0
2016-06-24 15:30:00,80.34,80.71,80.29,80.49,321265.0,57.8336,58.1,57.7976,57.9416,321265.0
2016-06-24 15:40:00,80.48,80.87,80.43,80.77,460431.0,57.9344,58.2152,57.8984,58.1432,460431.0
2016-06-24 15:50:00,80.76,80.96,80.38,80.47,906815.0,58.136,58.2799,57.8624,57.9272,906815.0
2016-06-27 09:30:00,79.9,80.47,79.8,79.91,463188.0,57.5169,57.9272,57.4449,57.5241,463188.0
2016-06-27 09:40:00,79.95,80.08,79.57,79.59,310331.0,57.5529,57.6465,57.2793,57.2937,310331.0
2016-06-27 09:50:00,79.58,79.79,79.42,79.5,280080.0,57.2865,57.4377,57.1714,57.2289,280080.0
2016-06-27 10:00:00,79.48,79.77,79.37,79.39,319144.0,57.2146,57.4233,57.1354,57.1498,319144.0
2016-06-27 10:10:00,79.38,79.57,79.28,79.34,210412.0,57.1426,57.2793,57.0706,57.1138,210412.0
2016-06-27 10:20:00,79.35,79.59,79.1,79.17,278825.0,57.121,57.2937,56.941,56.9914,278825.0
2016-06-27 10:30:00,79.18,79.31,79.08,79.24,215375.0,56.9986,57.0922,56.9266,57.0418,215375.0
2016-06-27 10:40:00,79.24,79.35,78.87,78.91,321120.0,57.0418,57.121,56.7754,56.8042,321120.0
2016-06-27 10:50:00,78.9,78.98,78.76,78.78,263369.0,56.797,56.8546,56.6963,56.7107,263369.0
2016-06-27 11:00:00,78.76,79.09,78.7,79.04,243227.0,56.6963,56.9338,56.6531,56.8978,243227.0
2016-06-27 11:10:00,79.03,79.04,78.73,78.85,255376.0,56.8906,56.8978,56.6747,56.761,255376.0
2016-06-27 11:20:00,78.83,79.03,78.73,79.02,197920.0,56.7466,56.8906,56.6747,56.8834,197920.0
2016-06-27 11:30:00,79.01,79.21,78.96,79.14,187726.0,56.8762,57.0202,56.8402,56.9698,187726.0
2016-06-27 11:40:00,79.13,79.28,79.09,79.17,107370.0,56.9626,57.0706,56.9338,56.9914,107370.0
2016-06-27 11:50:00,79.18,79.25,79.05,79.07,141317.0,56.9986,57.049,56.905,56.9194,141317.0
2016-06-27 12:00:00,79.09,79.12,78.95,78.98,116443.0,56.9338,56.9554,56.833,56.8546,116443.0
2016-06-27 12:10:00,78.98,79.19,78.87,79.06,121281.0,56.8546,57.0058,56.7754,56.9122,121281.0
2016-06-27 12:20:00,79.06,79.2,78.96,79.2,117299.0,56.9122,57.013,56.8402,57.013,117299.0
2016-06-27 12:30:00,79.2,79.31,79.13,79.14,93288.0,57.013,57.0922,56.9626,56.9698,93288.0
2016-06-27 12:40:00,79.15,79.23,79.0,79.15,116338.0,56.977,57.0346,56.869,56.977,116338.0
2016-06-27 12:50:00,79.15,79.28,79.06,79.16,130852.0,56.977,57.0706,56.9122,56.9842,130852.0
2016-06-27 13:00:00,79.16,79.24,79.02,79.02,111807.0,56.9842,57.0418,56.8834,56.8834,111807.0
2016-06-27 13:10:00,79.01,79.12,78.9,78.91,314521.0,56.8762,56.9554,56.797,56.8042,314521.0
2016-06-27 13:20:00,78.91,78.99,78.82,78.83,142459.0,56.8042,56.8618,56.7394,56.7466,142459.0
2016-06-27 13:30:00,78.83,78.87,78.51,78.59,237314.0,56.7466,56.7754,56.5163,56.5739,237314.0
2016-06-27 13:40:00,78.58,78.61,78.32,78.35,378738.0,56.5667,56.5883,56.3795,56.4011,378738.0
2016-06-27 13:50:00,78.36,78.44,78.29,78.34,180052.0,56.4083,56.4659,56.3579,56.3939,180052.0
2016-06-27 14:00:00,78.34,78.44,78.2,78.22,178776.0,56.3939,56.4659,56.2931,56.3075,178776.0
2016-06-27 14:10:00,78.22,78.32,78.1,78.14,147006.0,56.3075,56.3795,56.2211,56.2499,147006.0
2016-06-27 14:20:00,78.13,78.32,78.08,78.31,196061.0,56.2427,56.3795,56.2067,56.3723,196061.0
2016-06-27 14:30:00,78.31,78.41,78.21,78.34,151446.0,56.3723,56.4443,56.3003,56.3939,151446.0
2016-06-27 14:40:00,78.33,78.38,78.07,78.08,135108.0,56.3867,56.4227,56.1995,56.2067,135108.0
2016-06-27 14:50:00,78.1,78.14,77.96,78.05,321873.0,56.2211,56.2499,56.1204,56.1852,321873.0
2016-06-27 15:00:00,78.06,78.28,78.02,78.12,139802.0,56.1924,56.3507,56.1636,56.2355,139802.0
2016-06-27 15:10:00,78.13,78.28,78.0,78.0,212412.0,56.2427,56.3507,56.1492,56.1492,212412.0
2016-06-27 15:20:00,78.01,78.12,77.92,78.09,234342.0,56.1564,56.2355,56.0916,56.2139,234342.0
2016-06-27 15:30:00,78.1,78.37,78.04,78.35,254104.0,56.2211,56.4155,56.178,56.4011,254104.0
2016-06-27 15:40:00,78.34,78.41,78.25,78.41,400152.0,56.3939,56.4443,56.3291,56.4443,400152.0
2016-06-27 15:50:00,78.4,78.4,78.2,78.23,827476.0,56.4371,56.4371,56.2931,56.3147,827476.0
2016-06-28 09:30:00,79.67,80.05,79.45,80.01,809879.0,57.3513,57.6249,57.193,57.5961,809879.0
2016-06-28 09:40:00,79.99,80.25,79.86,79.97,412151.0,57.5817,57.7688,57.4881,57.5673,412151.0
2016-06-28 09:50:00,79.99,80.24,79.99,80.05,244661.0,57.5817,57.7616,57.5817,57.6249,244661.0
2016-06-28 10:00:00,80.06,80.37,80.0,80.18,429856.0,57.6321,57.8552,57.5889,57.7185,429856.0
2016-06-28 10:10:00,80.18,80.88,80.18,80.84,401240.0,57.7185,58.2224,57.7185,58.1936,401240.0
2016-06-28 10:20:00,80.84,80.95,80.61,80.73,419461.0,58.1936,58.2727,58.028,58.1144,419461.0
2016-06-28 10:30:00,80.72,81.32,80.72,81.25,601509.0,58.1072,58.5391,58.1072,58.4887,601509.0
2016-06-28 10:40:00,81.25,81.27,81.02,81.26,293131.0,58.4887,58.5031,58.3231,58.4959,293131.0
2016-06-28 10:50:00,81.27,81.43,81.24,81.41,279517.0,58.5031,58.6183,58.4815,58.6039,279517.0
2016-06-28 11:00:00,81.41,81.55,80.59,80.9,1038427.0,58.6039,58.7047,58.0136,58.2368,1038427.0
2016-06-28 11:10:00,80.92,81.55,80.83,81.23,362266.0,58.2512,58.7047,58.1864,58.4743,362266.0
2016-06-28 11:20:00,81.24,81.27,80.86,80.88,345522.0,58.4815,58.5031,58.208,58.2224,345522.0
2016-06-28 11:30:00,80.89,81.11,80.82,81.02,265692.0,58.2296,58.3879,58.1792,58.3231,265692.0
2016-06-28 11:40:00,81.02,81.14,80.99,81.06,176311.0,58.3231,58.4095,58.3015,58.3519,176311.0
2016-06-28 11:50:00,81.07,81.28,80.99,81.22,183235.0,58.3591,58.5103,58.3015,58.4671,183235.0
2016-06-28 12:00:00,81.24,81.36,81.18,81.27,173424.0,58.4815,58.5679,58.4383,58.5031,173424.0
2016-06-28 12:10:00,81.26,81.35,81.17,81.17,125272.0,58.4959,58.5607,58.4311,58.4311,125272.0
2016-06-28 12:20:00,81.17,81.28,81.08,81.14,130015.0,58.4311,58.5103,58.3663,58.4095,130015.0
2016-06-28 12:30:00,81.13,81.38,81.12,81.35,188736.0,58.4023,58.5823,58.3951,58.5607,188736.0
2016-06-28 12:40:00,81.35,81.46,81.21,81.25,139893.0,58.5607,58.6399,58.4599,58.4887,139893.0
2016-06-28 12:50:00,81.26,81.3,81.18,81.25,118700.0,58.4959,58.5247,58.4383,58.4887,118700.0
2016-06-28 13:00:00,81.25,81.25,81.06,81.12,166782.0,58.4887,58.4887,58.3519,58.3951,166782.0
2016-06-28 13:10:00,81.12,81.43,81.11,81.36,176964.0,58.3951,58.6183,58.3879,58.5679,176964.0
2016-06-28 13:20:00,81.36,81.64,81.32,81.53,236181.0,58.5679,58.7695,58.5391,58.6903,236181.0
2016-06-28 13:30:00,81.54,81.56,81.41,81.5,185949.0,58.6975,58.7119,58.6039,58.6687,185949.0
2016-06-28 13:40:00,81.49,81.68,81.42,81.65,219931.0,58.6615,58.7982,58.6111,58.7767,219931.0
2016-06-28 13:50:00,81.65,81.67,81.53,81.59,249994.0,58.7767,58.791,58.6903,58.7335,249994.0
2016-06-28 14:00:00,81.59,81.7,81.44,81.45,197689.0,58.7335,58.8126,58.6255,58.6327,197689.0
2016-06-28 14:10:00,81.46,81.56,81.38,81.54,198017.0,58.6399,58.7119,58.5823,58.6975,198017.0
2016-06-28 14:20:00,81.54,81.6,81.39,81.48,153804.0,58.6975,58.7407,58.5895,58.6543,153804.0
2016-06-28 14:30:00,81.48,81.83,81.42,81.79,310508.0,58.6543,58.9062,58.6111,58.8774,310508.0
2016-06-28 14:40:00,81.8,81.95,81.79,81.88,163935.0,58.8846,58.9926,58.8774,58.9422,163935.0
2016-06-28 14:50:00,81.89,82.05,81.85,81.86,212467.0,58.9494,59.0646,58.9206,58.9278,212467.0
2016-06-28 15:00:00,81.87,82.04,81.83,81.95,260607.0,58.935,59.0574,58.9062,58.9926,260607.0
2016-06-28 15:10:00,81.95,82.21,81.94,82.16,322507.0,58.9926,59.1798,58.9854,59.1438,322507.0
2016-06-28 15:20:00,82.16,82.18,81.91,81.97,279780.0,59.1438,59.1582,58.9638,59.007,279780.0
2016-06-28 15:30:00,81.98,82.25,81.95,82.22,370486.0,59.0142,59.2086,58.9926,59.187,370486.0
2016-06-28 15:40:00,82.22,82.37,82.19,82.34,480472.0,59.187,59.295,59.1654,59.2734,480472.0
2016-06-28 15:50:00,82.34,82.42,82.14,82.31,936548.0,59.2734,59.3309,59.1294,59.2518,936548.0
2016-06-29 09:30:00,83.38,83.46,82.35,82.47,606985.0,60.022,60.0796,59.2806,59.3669,606985.0
2016-06-29 09:40:00,82.47,82.82,82.42,82.55,316930.0,59.3669,59.6189,59.3309,59.4245,316930.0
2016-06-29 09:50:00,82.55,82.63,82.12,82.2,413863.0,59.4245,59.4821,59.115,59.1726,413863.0
2016-06-29 10:00:00,82.21,82.39,81.92,81.99,276505.0,59.1798,59.3093,58.971,59.0214,276505.0
2016-06-29 10:10:00,81.99,82.06,81.84,82.04,240682.0,59.0214,59.0718,58.9134,59.0574,240682.0
2016-06-29 10:20:00,82.05,82.37,82.04,82.22,227121.0,59.0646,59.295,59.0574,59.187,227121.0
2016-06-29 10:30:00,82.22,82.25,81.93,81.95,205082.0,59.187,59.2086,58.9782,58.9926,205082.0
2016-06-29 10:40:00,81.95,81.98,81.75,81.81,233177.0,58.9926,59.0142,58.8486,58.8918,233177.0
2016-06-29 10:50:00,81.81,81.98,81.75,81.95,255127.0,58.8918,59.0142,58.8486,58.9926,255127.0
2016-06-29 11:00:00,81.94,82.01,81.78,81.79,229032.0,58.9854,59.0358,58.8702,58.8774,229032.0
2016-06-29 11:10:00,81.78,81.99,81.77,81.92,214766.0,58.8702,59.0214,58.863,58.971,214766.0
2016-06-29 11:20:00,81.94,82.16,81.87,82.12,414412.0,58.9854,59.1438,58.935,59.115,414412.0
2016-06-29 11:30:00,82.12,82.3,82.11,82.25,214900.0,59.115,59.2446,59.1078,59.2086,214900.0
2016-06-29 11:40:00,82.25,82.39,82.23,82.28,237776.0,59.2086,59.3093,59.1942,59.2302,237776.0
2016-06-29 11:50:00,82.28,82.47,82.28,82.33,244864.0,59.2302,59.3669,59.2302,59.2662,244864.0
2016-06-29 12:00:00,82.32,82.37,82.2,82.34,278994.0,59.259,59.295,59.1726,59.2734,278994.0
2016-06-29 12:10:00,82.35,82.5,82.28,82.48,164510.0,59.2806,59.3885,59.2302,59.3741,164510.0
2016-06-29 12:20:00,82.48,82.64,82.47,82.6,211534.0,59.3741,59.4893,59.3669,59.4605,211534.0
2016-06-29 12:30:00,82.59,82.8,82.47,82.77,217643.0,59.4533,59.6045,59.3669,59.5829,217643.0
2016-06-29 12:40:00,82.75,82.75,82.59,82.66,121581.0,59.5685,59.5685,59.4533,59.5037,121581.0
2016-06-29 12:50:00,82.65,82.74,82.51,82.53,83152.0,59.4965,59.5613,59.3957,59.4101,83152.0
2016-06-29 13:00:00,82.53,82.62,82.5,82.52,113334.0,59.4101,59.4749,59.3885,59.4029,113334.0
2016-06-29 13:10:00,82.52,82.66,82.48,82.62,93160.0,59.4029,59.5037,59.3741,59.4749,93160.0
2016-06-29 13:20:00,82.62,82.7,82.57,82.58,55413.0,59.4749,59.5325,59.4389,59.4461,55413.0
2016-06-29 13:30:00,82.58,82.66,82.55,82.58,71945.0,59.4461,59.5037,59.4245,59.4461,71945.0
2016-06-29 13:40:00,82.58,82.69,82.57,82.58,127810.0,59.4461,59.5253,59.4389,59.4461,127810.0
2016-06-29 13:50:00,82.58,82.6,82.51,82.52,72744.0,59.4461,59.4605,59.3957,59.4029,72744.0
2016-06-29 14:00:00,82.51,82.66,82.5,82.57,108247.0,59.3957,59.5037,59.3885,59.4389,108247.0
2016-06-29 14:10:00,82.57,82.7,82.56,82.62,101712.0,59.4389,59.5325,59.4317,59.4749,101712.0
2016-06-29 14:20:00,82.62,82.78,82.61,82.77,146415.0,59.4749,59.5901,59.4677,59.5829,146415.0
2016-06-29 14:30:00,82.77,82.82,82.57,82.58,141582.0,59.5829,59.6189,59.4389,59.4461,141582.0
2016-06-29 14:40:00,82.58,82.7,82.56,82.57,101972.0,59.4461,59.5325,59.4317,59.4389,101972.0
2016-06-29 14:50:00,82.58,82.73,82.51,82.69,129365.0,59.4461,59.5541,59.3957,59.5253,129365.0
2016-06-29 15:00:00,82.69,82.83,82.69,82.71,164123.0,59.5253,59.6261,59.5253,59.5397,164123.0
2016-06-29 15:10:00,82.72,82.75,82.52,82.64,178843.0,59.5469,59.5685,59.4029,59.4893,178843.0
2016-06-29 15:20:00,82.64,82.68,82.46,82.57,222809.0,59.4893,59.5181,59.3597,59.4389,222809.0
2016-06-29 15:30:00,82.58,82.58,82.41,82.43,266584.0,59.4461,59.4461,59.3237,59.3381,266584.0
2016-06-29 15:40:00,82.43,82.49,82.32,82.35,435125.0,59.3381,59.3813,59.259,59.2806,435125.0
2016-06-29 15:50:00,82.36,82.45,82.22,82.26,648181.0,59.2878,59.3525,59.187,59.2158,648181.0
2016-06-30 09:30:00,82.27,82.7,81.86,82.0,305980.0,59.223,59.5325,58.9278,59.0286,305980.0
2016-06-30 09:40:00,82.01,82.15,81.92,82.0,165133.0,59.0358,59.1366,58.971,59.0286,165133.0
2016-06-30 09:50:00,82.03,82.03,81.72,81.83,176545.0,59.0502,59.0502,58.827,58.9062,176545.0
2016-06-30 10:00:00,81.83,81.91,81.64,81.75,253507.0,58.9062,58.9638,58.7695,58.8486,253507.0
2016-06-30 10:10:00,81.75,81.84,81.62,81.72,193950.0,58.8486,58.9134,58.7551,58.827,193950.0
2016-06-30 10:20:00,81.72,81.74,81.53,81.65,148813.0,58.827,58.8414,58.6903,58.7767,148813.0
2016-06-30 10:30:00,81.64,81.78,81.63,81.65,151188.0,58.7695,58.8702,58.7623,58.7767,151188.0
2016-06-30 10:40:00,81.65,81.69,81.55,81.64,158454.0,58.7767,58.8054,58.7047,58.7695,158454.0
2016-06-30 10:50:00,81.64,81.75,81.58,81.74,268878.0,58.7695,58.8486,58.7263,58.8414,268878.0
2016-06-30 11:00:00,81.72,82.25,81.67,82.25,167283.0,58.827,59.2086,58.791,59.2086,167283.0
2016-06-30 11:10:00,82.25,82.54,82.19,82.33,212602.0,59.2086,59.4173,59.1654,59.2662,212602.0
2016-06-30 11:20:00,82.32,82.75,82.32,82.74,136583.0,59.259,59.5685,59.259,59.5613,136583.0
2016-06-30 11:30:00,82.75,82.9,82.63,82.83,341442.0,59.5685,59.6765,59.4821,59.6261,341442.0
2016-06-30 11:40:00,82.83,82.84,82.69,82.8,145386.0,59.6261,59.6333,59.5253,59.6045,145386.0
2016-06-30 11:50:00,82.8,82.92,82.76,82.92,134396.0,59.6045,59.6909,59.5757,59.6909,134396.0
2016-06-30 12:00:00,82.92,83.0,82.79,82.81,170607.0,59.6909,59.7485,59.5973,59.6117,170607.0
2016-06-30 12:10:00,82.82,83.11,82.82,83.07,153638.0,59.6189,59.8276,59.6189,59.7989,153638.0
2016-06-30 12:20:00,83.07,83.2,83.02,83.05,137322.0,59.7989,59.8924,59.7629,59.7845,137322.0
2016-06-30 12:30:00,83.05,83.07,82.95,83.04,99291.0,59.7845,59.7989,59.7125,59.7773,99291.0
2016-06-30 12:40:00,83.03,83.1,82.97,83.07,103550.0,59.7701,59.8204,59.7269,59.7989,103550.0
2016-06-30 12:50:00,83.08,83.19,83.06,83.12,101843.0,59.8061,59.8852,59.7917,59.8348,101843.0
2016-06-30 13:00:00,83.13,83.26,83.11,83.24,135824.0,59.842,59.9356,59.8276,59.9212,135824.0
2016-06-30 13:10:00,83.24,83.24,83.12,83.19,93539.0,59.9212,59.9212,59.8348,59.8852,93539.0
2016-06-30 13:20:00,83.2,83.24,82.97,83.01,138949.0,59.8924,59.9212,59.7269,59.7557,138949.0
2016-06-30 13:30:00,83.01,83.06,82.98,83.05,101990.0,59.7557,59.7917,59.7341,59.7845,101990.0
2016-06-30 13:40:00,83.05,83.14,83.03,83.13,70111.0,59.7845,59.8492,59.7701,59.842,70111.0
2016-06-30 13:50:00,83.13,83.17,83.08,83.14,94950.0,59.842,59.8708,59.8061,59.8492,94950.0
2016-06-30 14:00:00,83.15,83.27,83.12,83.21,139250.0,59.8564,59.9428,59.8348,59.8996,139250.0
2016-06-30 14:10:00,83.21,83.27,83.19,83.23,127212.0,59.8996,59.9428,59.8852,59.914,127212.0
2016-06-30 14:20:00,83.23,83.27,83.17,83.2,139274.0,59.914,59.9428,59.8708,59.8924,139274.0
2016-06-30 14:30:00,83.2,83.26,83.16,83.24,140679.0,59.8924,59.9356,59.8636,59.9212,140679.0
2016-06-30 14:40:00,83.23,83.3,83.21,83.24,144391.0,59.914,59.9644,59.8996,59.9212,144391.0
2016-06-30 14:50:00,83.25,83.3,83.21,83.25,141372.0,59.9284,59.9644,59.8996,59.9284,141372.0
2016-06-30 15:00:00,83.25,83.28,83.14,83.24,156237.0,59.9284,59.95,59.8492,59.9212,156237.0
2016-06-30 15:10:00,83.23,83.25,83.03,83.12,209025.0,59.914,59.9284,59.7701,59.8348,209025.0
2016-06-30 15:20:00,83.12,83.3,83.05,83.22,185489.0,59.8348,59.9644,59.7845,59.9068,185489.0
2016-06-30 15:30:00,83.23,83.27,83.07,83.18,256818.0,59.914,59.9428,59.7989,59.878,256818.0
2016-06-30 15:40:00,83.18,83.21,83.02,83.03,285859.0,59.878,59.8996,59.7629,59.7701,285859.0
2016-06-30 15:50:00,83.03,83.41,83.02,83.4,987803.0,59.7701,60.0436,59.7629,60.0364,987803.0
2016-07-01 09:30:00,83.15,83.58,82.75,83.5,324878.0,59.8564,60.166,59.5685,60.1084,324878.0
2016-07-01 09:40:00,83.5,84.09,83.45,83.95,265641.0,60.1084,60.5331,60.0724,60.4323,265641.0
2016-07-01 09:50:00,83.97,84.23,83.96,84.13,246899.0,60.4467,60.6339,60.4395,60.5619,246899.0
2016-07-01 10:00:00,84.14,84.48,84.14,84.45,249883.0,60.5691,60.8139,60.5691,60.7923,249883.0
2016-07-01 10:10:00,84.45,84.99,84.4,84.98,339779.0,60.7923,61.181,60.7563,61.1738,339779.0
2016-07-01 10:20:00,84.97,85.07,84.79,85.04,310992.0,61.1666,61.2386,61.037,61.217,310992.0
2016-07-01 10:30:00,85.04,85.19,84.97,85.13,238948.0,61.217,61.325,61.1666,61.2818,238948.0
2016-07-01 10:40:00,85.14,85.3,85.06,85.11,180340.0,61.289,61.4041,61.2314,61.2674,180340.0
2016-07-01 10:50:00,85.11,85.24,85.04,85.13,173081.0,61.2674,61.361,61.217,61.2818,173081.0
2016-07-01 11:00:00,85.13,85.24,85.04,85.24,150754.0,61.2818,61.361,61.217,61.361,150754.0
2016-07-01 11:10:00,85.23,85.27,85.06,85.12,175395.0,61.3538,61.3825,61.2314,61.2746,175395.0
2016-07-01 11:20:00,85.11,85.14,84.95,85.04,156606.0,61.2674,61.289,61.1522,61.217,156606.0
2016-07-01 11:30:00,85.04,85.06,84.67,84.71,235300.0,61.217,61.2314,60.9506,60.9794,235300.0
2016-07-01 11:40:00,84.72,84.77,84.66,84.77,139034.0,60.9866,61.0226,60.9434,61.0226,139034.0
2016-07-01 11:50:00,84.77,84.87,84.71,84.85,108993.0,61.0226,61.0946,60.9794,61.0802,108993.0
2016-07-01 12:00:00,84.84,84.89,84.67,84.7,114333.0,61.073,61.109,60.9506,60.9722,114333.0
2016-07-01 12:10:00,84.7,84.87,84.68,84.81,90532.0,60.9722,61.0946,60.9578,61.0514,90532.0
2016-07-01 12:20:00,84.81,84.81,84.69,84.74,112336.0,61.0514,61.0514,60.965,61.001,112336.0
2016-07-01 12:30:00,84.74,84.89,84.7,84.82,91469.0,61.001,61.109,60.9722,61.0586,91469.0
2016-07-01 12:40:00,84.82,84.96,84.78,84.83,94249.0,61.0586,61.1594,61.0298,61.0658,94249.0
2016-07-01 12:50:00,84.84,84.92,84.76,84.85,80458.0,61.073,61.1306,61.0154,61.0802,80458.0
2016-07-01 13:00:00,84.84,84.91,84.79,84.87,82696.0,61.073,61.1234,61.037,61.0946,82696.0
2016-07-01 13:10:00,84.87,84.93,84.72,84.75,119518.0,61.0946,61.1378,60.9866,61.0082,119518.0
2016-07-01 13:20:00,84.75,84.76,84.64,84.65,95311.0,61.0082,61.0154,60.929,60.9362,95311.0
2016-07-01 13:30:00,84.64,84.66,84.45,84.55,145298.0,60.929,60.9434,60.7923,60.8642,145298.0
2016-07-01 13:40:00,84.55,84.75,84.53,84.72,111650.0,60.8642,61.0082,60.8499,60.9866,111650.0
2016-07-01 13:50:00,84.73,84.76,84.63,84.65,114678.0,60.9938,61.0154,60.9218,60.9362,114678.0
2016-07-01 14:00:00,84.66,84.85,84.66,84.82,103794.0,60.9434,61.0802,60.9434,61.0586,103794.0
2016-07-01 14:10:00,84.81,84.85,84.65,84.7,96292.0,61.0514,61.0802,60.9362,60.9722,96292.0
2016-07-01 14:20:00,84.7,84.75,84.63,84.7,62175.0,60.9722,61.0082,60.9218,60.9722,62175.0
2016-07-01 14:30:00,84.7,84.76,84.54,84.55,126079.0,60.9722,61.0154,60.857,60.8642,126079.0
2016-07-01 14:40:00,84.55,84.57,84.45,84.54,117762.0,60.8642,60.8786,60.7923,60.857,117762.0
2016-07-01 14:50:00,84.55,84.67,84.52,84.67,91378.0,60.8642,60.9506,60.8427,60.9506,91378.0
2016-07-01 15:00:00,84.68,84.93,84.68,84.91,148951.0,60.9578,61.1378,60.9578,61.1234,148951.0
2016-07-01 15:10:00,84.9,85.04,84.85,85.03,133779.0,61.1162,61.217,61.0802,61.2098,133779.0
2016-07-01 15:20:00,85.04,85.04,84.93,84.95,212927.0,61.217,61.217,61.1378,61.1522,212927.0
2016-07-01 15:30:00,84.95,85.1,84.92,85.05,224414.0,61.1522,61.2602,61.1306,61.2242,224414.0
2016-07-01 15:40:00,85.05,85.06,84.84,84.87,219296.0,61.2242,61.2314,61.073,61.0946,219296.0
2016-07-01 15:50:00,84.87,85.05,84.83,84.86,701106.0,61.0946,61.2242,61.0658,61.0874,701106.0
2016-07-05 09:30:00,84.68,85.16,84.63,84.72,296820.0,60.9578,61.3034,60.9218,60.9866,296820.0
2016-07-05 09:40:00,84.78,84.79,84.36,84.6,176012.0,61.0298,61.037,60.7275,60.9002,176012.0
2016-07-05 09:50:00,84.64,84.65,84.19,84.62,163056.0,60.929,60.9362,60.6051,60.9146,163056.0
2016-07-05 10:00:00,84.62,84.63,84.0,84.06,202427.0,60.9146,60.9218,60.4683,60.5115,202427.0
2016-07-05 10:10:00,84.06,84.3,83.86,84.09,184761.0,60.5115,60.6843,60.3675,60.5331,184761.0
2016-07-05 10:20:00,84.08,84.22,84.0,84.22,116667.0,60.5259,60.6267,60.4683,60.6267,116667.0
2016-07-05 10:30:00,84.21,84.37,84.16,84.24,148509.0,60.6195,60.7347,60.5835,60.6411,148509.0
2016-07-05 10:40:00,84.24,84.35,83.9,83.92,224757.0,60.6411,60.7203,60.3963,60.4107,224757.0
2016-07-05 10:50:00,83.92,84.05,83.77,83.93,153926.0,60.4107,60.5043,60.3028,60.4179,153926.0
2016-07-05 11:00:00,83.92,84.02,83.81,83.96,155108.0,60.4107,60.4827,60.3316,60.4395,155108.0
2016-07-05 11:10:00,83.96,84.35,83.85,84.25,187436.0,60.4395,60.7203,60.3603,60.6483,187436.0
2016-07-05 11:20:00,84.24,84.4,84.11,84.36,127386.0,60.6411,60.7563,60.5475,60.7275,127386.0
2016-07-05 11:30:00,84.36,84.44,84.23,84.4,102942.0,60.7275,60.7851,60.6339,60.7563,102942.0
2016-07-05 11:40:00,84.39,84.41,84.25,84.27,78260.0,60.7491,60.7635,60.6483,60.6627,78260.0
2016-07-05 11:50:00,84.27,84.33,84.18,84.28,73215.0,60.6627,60.7059,60.5979,60.6699,73215.0
2016-07-05 12:00:00,84.28,84.38,84.22,84.23,90825.0,60.6699,60.7419,60.6267,60.6339,90825.0
2016-07-05 12:10:00,84.24,84.3,84.22,84.28,87555.0,60.6411,60.6843,60.6267,60.6699,87555.0
2016-07-05 12:20:00,84.27,84.39,84.23,84.35,88637.0,60.6627,60.7491,60.6339,60.7203,88637.0
2016-07-05 12:30:00,84.35,84.35,84.25,84.29,100039.0,60.7203,60.7203,60.6483,60.6771,100039.0
2016-07-05 12:40:00,84.3,84.37,84.28,84.34,84006.0,60.6843,60.7347,60.6699,60.7131,84006.0
2016-07-05 12:50:00,84.34,84.34,84.2,84.26,76162.0,60.7131,60.7131,60.6123,60.6555,76162.0
2016-07-05 13:00:00,84.26,84.26,84.12,84.15,153378.0,60.6555,60.6555,60.5547,60.5763,153378.0
2016-07-05 13:10:00,84.15,84.22,84.1,84.11,72133.0,60.5763,60.6267,60.5403,60.5475,72133.0
2016-07-05 13:20:00,84.11,84.21,84.07,84.15,239030.0,60.5475,60.6195,60.5187,60.5763,239030.0
2016-07-05 13:30:00,84.15,84.17,83.94,83.96,121094.0,60.5763,60.5907,60.4251,60.4395,121094.0
2016-07-05 13:40:00,83.96,83.97,83.71,83.8,144871.0,60.4395,60.4467,60.2596,60.3244,144871.0
2016-07-05 13:50:00,83.79,83.82,83.66,83.79,100886.0,60.3172,60.3387,60.2236,60.3172,100886.0
2016-07-05 14:00:00,83.78,83.87,83.75,83.8,114122.0,60.31,60.3747,60.2884,60.3244,114122.0
2016-07-05 14:10:00,83.8,83.93,83.79,83.8,164799.0,60.3244,60.4179,60.3172,60.3244,164799.0
2016-07-05 14:20:00,83.8,83.82,83.62,83.7,121365.0,60.3244,60.3387,60.1948,60.2524,121365.0
2016-07-05 14:30:00,83.69,83.74,83.64,83.66,108923.0,60.2452,60.2812,60.2092,60.2236,108923.0
2016-07-05 14:40:00,83.67,83.7,83.52,83.58,124226.0,60.2308,60.2524,60.1228,60.166,124226.0
2016-07-05 14:50:00,83.58,83.65,83.51,83.63,114158.0,60.166,60.2164,60.1156,60.202,114158.0
2016-07-05 15:00:00,83.62,83.8,83.58,83.73,190524.0,60.1948,60.3244,60.166,60.274,190524.0
2016-07-05 15:10:00,83.73,83.85,83.72,83.84,178785.0,60.274,60.3603,60.2668,60.3531,178785.0
2016-07-05 15:20:00,83.85,84.08,83.84,84.04,181637.0,60.3603,60.5259,60.3531,60.4971,181637.0
2016-07-05 15:30:00,84.04,84.37,83.99,84.24,296993.0,60.4971,60.7347,60.4611,60.6411,296993.0
2016-07-05 15:40:00,84.24,84.3,84.12,84.16,238773.0,60.6411,60.6843,60.5547,60.5835,238773.0
2016-07-05 15:50:00,84.17,84.17,83.85,83.89,544305.0,60.5907,60.5907,60.3603,60.3891,544305.0
2016-07-06 09:30:00,83.69,84.05,83.33,83.43,376922.0,60.2452,60.5043,59.986,60.058,376922.0
2016-07-06 09:40:00,83.39,83.89,83.34,83.73,156401.0,60.0292,60.3891,59.9932,60.274,156401.0
2016-07-06 09:50:00,83.7,84.31,83.7,84.21,257871.0,60.2524,60.6915,60.2524,60.6195,257871.0
2016-07-06 10:00:00,84.22,84.67,84.16,84.25,323458.0,60.6267,60.9506,60.5835,60.6483,323458.0
2016-07-06 10:10:00,84.26,84.44,84.09,84.23,228771.0,60.6555,60.7851,60.5331,60.6339,228771.0
2016-07-06 10:20:00,84.23,84.52,84.18,84.36,198606.0,60.6339,60.8427,60.5979,60.7275,198606.0
2016-07-06 10:30:00,84.35,84.36,84.14,84.27,283277.0,60.7203,60.7275,60.5691,60.6627,283277.0
2016-07-06 10:40:00,84.28,84.53,84.2,84.48,232668.0,60.6699,60.8499,60.6123,60.8139,232668.0
2016-07-06 10:50:00,84.5,84.64,84.39,84.5,278401.0,60.8283,60.929,60.7491,60.8283,278401.0
2016-07-06 11:00:00,84.51,84.64,84.38,84.61,178448.0,60.8355,60.929,60.7419,60.9074,178448.0
2016-07-06 11:10:00,84.6,85.08,84.59,84.97,234293.0,60.9002,61.2458,60.893,61.1666,234293.0
2016-07-06 11:20:00,84.99,85.01,84.65,84.66,182585.0,61.181,61.1954,60.9362,60.9434,182585.0
2016-07-06 11:30:00,84.66,84.81,84.66,84.75,183024.0,60.9434,61.0514,60.9434,61.0082,183024.0
2016-07-06 11:40:00,84.76,84.86,84.73,84.81,138730.0,61.0154,61.0874,60.9938,61.0514,138730.0
2016-07-06 11:50:00,84.8,85.04,84.77,84.97,131050.0,61.0442,61.217,61.0226,61.1666,131050.0
2016-07-06 12:00:00,84.98,85.38,84.98,85.25,185753.0,61.1738,61.4617,61.1738,61.3682,185753.0
2016-07-06 12:10:00,85.25,85.27,85.12,85.22,133417.0,61.3682,61.3825,61.2746,61.3466,133417.0
2016-07-06 12:20:00,85.21,85.44,85.15,85.38,154092.0,61.3394,61.5049,61.2962,61.4617,154092.0
2016-07-06 12:30:00,85.38,85.43,85.24,85.32,124378.0,61.4617,61.4977,61.361,61.4185,124378.0
2016-07-06 12:40:00,85.31,85.52,85.24,85.32,192596.0,61.4113,61.5625,61.361,61.4185,192596.0
2016-07-06 12:50:00,85.31,85.57,85.29,85.55,92725.0,61.4113,61.5985,61.3969,61.5841,92725.0
2016-07-06 13:00:00,85.56,85.65,85.48,85.51,140200.0,61.5913,61.6561,61.5337,61.5553,140200.0
2016-07-06 13:10:00,85.53,85.58,85.46,85.5,109542.0,61.5697,61.6057,61.5193,61.5481,109542.0
2016-07-06 13:20:00,85.51,85.58,85.38,85.48,93449.0,61.5553,61.6057,61.4617,61.5337,93449.0
2016-07-06 13:30:00,85.48,85.62,85.47,85.62,78090.0,61.5337,61.6345,61.5265,61.6345,78090.0
2016-07-06 13:40:00,85.63,85.64,85.37,85.42,124872.0,61.6417,61.6489,61.4545,61.4905,124872.0
2016-07-06 13:50:00,85.43,85.6,85.42,85.47,136625.0,61.4977,61.6201,61.4905,61.5265,136625.0
2016-07-06 14:00:00,85.48,85.55,85.25,85.51,122711.0,61.5337,61.5841,61.3682,61.5553,122711.0
2016-07-06 14:10:00,85.52,85.59,85.33,85.55,225417.0,61.5625,61.6129,61.4257,61.5841,225417.0
2016-07-06 14:20:00,85.57,85.59,85.38,85.39,165172.0,61.5985,61.6129,61.4617,61.4689,165172.0
2016-07-06 14:30:00,85.39,85.69,85.38,85.67,188065.0,61.4689,61.6849,61.4617,61.6705,188065.0
2016-07-06 14:40:00,85.67,85.7,85.57,85.64,85939.0,61.6705,61.6921,61.5985,61.6489,85939.0
2016-07-06 14:50:00,85.65,85.91,85.63,85.86,157056.0,61.6561,61.8433,61.6417,61.8073,157056.0
2016-07-06 15:00:00,85.87,85.9,85.54,85.6,234120.0,61.8145,61.8361,61.5769,61.6201,234120.0
2016-07-06 15:10:00,85.6,85.67,85.48,85.49,127348.0,61.6201,61.6705,61.5337,61.5409,127348.0
2016-07-06 15:20:00,85.49,85.5,85.32,85.35,215448.0,61.5409,61.5481,61.4185,61.4401,215448.0
2016-07-06 15:30:00,85.35,85.75,85.35,85.74,216718.0,61.4401,61.7281,61.4401,61.7209,216718.0
2016-07-06 15:40:00,85.75,85.86,85.6,85.67,328926.0,61.7281,61.8073,61.6201,61.6705,328926.0
2016-07-06 15:50:00,85.68,85.91,85.64,85.73,761937.0,61.6777,61.8433,61.6489,61.7137,761937.0
2016-07-07 09:30:00,85.9,86.26,85.87,85.87,329530.0,61.8361,62.0952,61.8145,61.8145,329530.0
2016-07-07 09:40:00,85.87,86.09,85.7,86.0,174505.0,61.8145,61.9728,61.6921,61.908,174505.0
2016-07-07 09:50:00,86.01,86.04,85.74,85.77,213623.0,61.9152,61.9368,61.7209,61.7425,213623.0
2016-07-07 10:00:00,85.83,85.83,85.22,85.26,205342.0,61.7857,61.7857,61.3466,61.3753,205342.0
2016-07-07 10:10:00,85.25,85.51,85.05,85.41,202417.0,61.3682,61.5553,61.2242,61.4833,202417.0
2016-07-07 10:20:00,85.4,85.54,85.23,85.41,130801.0,61.4761,61.5769,61.3538,61.4833,130801.0
2016-07-07 10:30:00,85.41,85.69,85.4,85.63,168685.0,61.4833,61.6849,61.4761,61.6417,168685.0
2016-07-07 10:40:00,85.63,85.68,85.38,85.4,108794.0,61.6417,61.6777,61.4617,61.4761,108794.0
2016-07-07 10:50:00,85.4,85.42,85.07,85.08,157385.0,61.4761,61.4905,61.2386,61.2458,157385.0
2016-07-07 11:00:00,85.08,85.13,84.77,84.89,281432.0,61.2458,61.2818,61.0226,61.109,281432.0
2016-07-07 11:10:00,84.88,85.4,84.88,85.23,212243.0,61.1018,61.4761,61.1018,61.3538,212243.0
2016-07-07 11:20:00,85.23,85.36,85.0,85.14,138680.0,61.3538,61.4473,61.1882,61.289,138680.0
2016-07-07 11:30:00,85.14,85.36,85.04,85.33,137100.0,61.289,61.4473,61.217,61.4257,137100.0
2016-07-07 11:40:00,85.34,85.34,84.97,85.01,106215.0,61.4329,61.4329,61.1666,61.1954,106215.0
2016-07-07 11:50:00,85.02,85.29,84.97,85.27,105584.0,61.2026,61.3969,61.1666,61.3825,105584.0
2016-07-07 12:00:00,85.26,85.34,85.13,85.14,74997.0,61.3753,61.4329,61.2818,61.289,74997.0
2016-07-07 12:10:00,85.15,85.31,85.15,85.24,66242.0,61.2962,61.4113,61.2962,61.361,66242.0
2016-07-07 12:20:00,85.24,85.35,85.18,85.33,74463.0,61.361,61.4401,61.3178,61.4257,74463.0
2016-07-07 12:30:00,85.32,85.32,85.22,85.3,78003.0,61.4185,61.4185,61.3466,61.4041,78003.0
2016-07-07 12:40:00,85.31,85.34,85.17,85.18,71839.0,61.4113,61.4329,61.3106,61.3178,71839.0
2016-07-07 12:50:00,85.17,85.17,84.95,85.02,114108.0,61.3106,61.3106,61.1522,61.2026,114108.0
2016-07-07 13:00:00,85.02,85.1,84.93,85.07,98924.0,61.2026,61.2602,61.1378,61.2386,98924.0
2016-07-07 13:10:00,85.06,85.23,85.01,85.19,110507.0,61.2314,61.3538,61.1954,61.325,110507.0
2016-07-07 13:20:00,85.18,85.41,85.15,85.33,102137.0,61.3178,61.4833,61.2962,61.4257,102137.0
2016-07-07 13:30:00,85.33,85.4,85.25,85.25,77570.0,61.4257,61.4761,61.3682,61.3682,77570.0
2016-07-07 13:40:00,85.26,85.31,85.15,85.18,89575.0,61.3753,61.4113,61.2962,61.3178,89575.0
2016-07-07 13:50:00,85.18,85.43,85.12,85.41,101345.0,61.3178,61.4977,61.2746,61.4833,101345.0
2016-07-07 14:00:00,85.41,85.5,85.34,85.34,86394.0,61.4833,61.5481,61.4329,61.4329,86394.0
2016-07-07 14:10:00,85.34,85.34,85.13,85.19,154113.0,61.4329,61.4329,61.2818,61.325,154113.0
2016-07-07 14:20:00,85.19,85.37,85.17,85.26,132163.0,61.325,61.4545,61.3106,61.3753,132163.0
2016-07-07 14:30:00,85.28,85.36,85.16,85.22,128215.0,61.3897,61.4473,61.3034,61.3466,128215.0
2016-07-07 14:40:00,85.22,85.23,85.12,85.19,106766.0,61.3466,61.3538,61.2746,61.325,106766.0
2016-07-07 14:50:00,85.19,85.2,84.99,85.09,110746.0,61.325,61.3322,61.181,61.253,110746.0
2016-07-07 15:00:00,85.08,85.28,84.99,85.24,189844.0,61.2458,61.3897,61.181,61.361,189844.0
2016-07-07 15:10:00,85.24,85.39,85.2,85.31,160190.0,61.361,61.4689,61.3322,61.4113,160190.0
2016-07-07 15:20:00,85.31,85.34,85.17,85.23,122439.0,61.4113,61.4329,61.3106,61.3538,122439.0
2016-07-07 15:30:00,85.23,85.33,85.21,85.28,180494.0,61.3538,61.4257,61.3394,61.3897,180494.0
2016-07-07 15:40:00,85.27,85.39,85.25,85.32,185868.0,61.3825,61.4689,61.3682,61.4185,185868.0
2016-07-07 15:50:00,85.34,85.47,85.34,85.46,480706.0,61.4329,61.5265,61.4329,61.5193,480706.0
2016-07-08 09:30:00,85.96,86.13,85.73,85.8,272620.0,61.8793,62.0016,61.7137,61.7641,272620.0
2016-07-08 09:40:00,85.82,86.3,85.82,86.24,230710.0,61.7785,62.124,61.7785,62.0808,230710.0
2016-07-08 09:50:00,86.24,86.43,86.19,86.38,221030.0,62.0808,62.2176,62.0448,62.1816,221030.0
2016-07-08 10:00:00,86.39,86.43,86.19,86.38,148525.0,62.1888,62.2176,62.0448,62.1816,148525.0
2016-07-08 10:10:00,86.39,86.42,86.19,86.19,163417.0,62.1888,62.2104,62.0448,62.0448,163417.0
2016-07-08 10:20:00,86.19,86.52,86.05,86.52,167704.0,62.0448,62.2824,61.944,62.2824,167704.0
2016-07-08 10:30:00,86.52,86.65,86.45,86.65,157927.0,62.2824,62.376,62.232,62.376,157927.0
2016-07-08 10:40:00,86.64,86.75,86.64,86.69,161977.0,62.3688,62.4479,62.3688,62.4048,161977.0
2016-07-08 10:50:00,86.68,86.75,86.62,86.68,233819.0,62.3976,62.4479,62.3544,62.3976,233819.0
2016-07-08 11:00:00,86.69,86.77,86.66,86.71,223453.0,62.4048,62.4623,62.3832,62.4191,223453.0
2016-07-08 11:10:00,86.72,86.86,86.7,86.86,200448.0,62.4263,62.5271,62.4119,62.5271,200448.0
2016-07-08 11:20:00,86.87,86.94,86.78,86.84,207526.0,62.5343,62.5847,62.4695,62.5127,207526.0
2016-07-08 11:30:00,86.85,86.86,86.52,86.61,146403.0,62.5199,62.5271,62.2824,62.3472,146403.0
2016-07-08 11:40:00,86.62,86.64,86.5,86.57,108629.0,62.3544,62.3688,62.268,62.3184,108629.0
2016-07-08 11:50:00,86.57,86.64,86.52,86.58,101319.0,62.3184,62.3688,62.2824,62.3256,101319.0
2016-07-08 12:00:00,86.58,86.6,86.43,86.56,143827.0,62.3256,62.34,62.2176,62.3112,143827.0
2016-07-08 12:10:00,86.55,86.64,86.55,86.63,121959.0,62.304,62.3688,62.304,62.3616,121959.0
2016-07-08 12:20:00,86.63,86.65,86.55,86.61,129862.0,62.3616,62.376,62.304,62.3472,129862.0
2016-07-08 12:30:00,86.63,86.64,86.44,86.45,152444.0,62.3616,62.3688,62.2248,62.232,152444.0
2016-07-08 12:40:00,86.45,86.53,86.38,86.42,84666.0,62.232,62.2896,62.1816,62.2104,84666.0
2016-07-08 12:50:00,86.42,86.46,86.37,86.38,85933.0,62.2104,62.2392,62.1744,62.1816,85933.0
2016-07-08 13:00:00,86.39,86.44,86.36,86.43,73155.0,62.1888,62.2248,62.1672,62.2176,73155.0
2016-07-08 13:10:00,86.44,86.46,86.38,86.41,64894.0,62.2248,62.2392,62.1816,62.2032,64894.0
2016-07-08 13:20:00,86.41,86.51,86.37,86.5,78737.0,62.2032,62.2752,62.1744,62.268,78737.0
2016-07-08 13:30:00,86.51,86.61,86.5,86.55,67035.0,62.2752,62.3472,62.268,62.304,67035.0
2016-07-08 13:40:00,86.55,86.6,86.44,86.56,96417.0,62.304,62.34,62.2248,62.3112,96417.0
2016-07-08 13:50:00,86.57,86.57,86.4,86.51,98632.0,62.3184,62.3184,62.196,62.2752,98632.0
2016-07-08 14:00:00,86.52,86.52,86.39,86.42,114837.0,62.2824,62.2824,62.1888,62.2104,114837.0
2016-07-08 14:10:00,86.42,86.56,86.42,86.51,130062.0,62.2104,62.3112,62.2104,62.2752,130062.0
2016-07-08 14:20:00,86.52,86.62,86.49,86.59,124098.0,62.2824,62.3544,62.2608,62.3328,124098.0
2016-07-08 14:30:00,86.59,86.68,86.58,86.65,156674.0,62.3328,62.3976,62.3256,62.376,156674.0
2016-07-08 14:40:00,86.65,86.66,86.49,86.61,193771.0,62.376,62.3832,62.2608,62.3472,193771.0
2016-07-08 14:50:00,86.6,86.7,86.59,86.63,101621.0,62.34,62.4119,62.3328,62.3616,101621.0
2016-07-08 15:00:00,86.63,86.63,86.5,86.63,139171.0,62.3616,62.3616,62.268,62.3616,139171.0
2016-07-08 15:10:00,86.62,86.65,86.57,86.57,141796.0,62.3544,62.376,62.3184,62.3184,141796.0
2016-07-08 15:20:00,86.57,86.58,86.4,86.42,121677.0,62.3184,62.3256,62.196,62.2104,121677.0
2016-07-08 15:30:00,86.41,86.57,86.39,86.55,185789.0,62.2032,62.3184,62.1888,62.304,185789.0
2016-07-08 15:40:00,86.55,86.57,86.46,86.47,164171.0,62.304,62.3184,62.2392,62.2464,164171.0
2016-07-08 15:50:00,86.46,86.62,86.44,86.54,381778.0,62.2392,62.3544,62.2248,62.2968,381778.0
2016-07-11 09:30:00,86.68,86.94,86.13,86.22,420731.0,62.3976,62.5847,62.0016,62.0664,420731.0
2016-07-11 09:40:00,86.18,86.36,86.1,86.18,259541.0,62.0376,62.1672,61.98,62.0376,259541.0
2016-07-11 09:50:00,86.18,86.27,86.09,86.22,256946.0,62.0376,62.1024,61.9728,62.0664,256946.0
2016-07-11 10:00:00,86.21,86.63,86.16,86.57,208341.0,62.0592,62.3616,62.0232,62.3184,208341.0
2016-07-11 10:10:00,86.58,86.66,86.44,86.65,132456.0,62.3256,62.3832,62.2248,62.376,132456.0
2016-07-11 10:20:00,86.65,86.73,86.37,86.59,129583.0,62.376,62.4335,62.1744,62.3328,129583.0
2016-07-11 10:30:00,86.58,86.87,86.58,86.86,112901.0,62.3256,62.5343,62.3256,62.5271,112901.0
2016-07-11 10:40:00,86.86,87.08,86.78,87.0,264447.0,62.5271,62.6855,62.4695,62.6279,264447.0
2016-07-11 10:50:00,87.01,87.17,86.96,87.16,115808.0,62.6351,62.7503,62.5991,62.7431,115808.0
2016-07-11 11:00:00,87.16,87.23,87.09,87.1,157726.0,62.7431,62.7935,62.6927,62.6999,157726.0
2016-07-11 11:10:00,87.11,87.16,86.92,86.96,161393.0,62.7071,62.7431,62.5703,62.5991,161393.0
2016-07-11 11:20:00,86.97,86.97,86.78,86.87,85626.0,62.6063,62.6063,62.4695,62.5343,85626.0
2016-07-11 11:30:00,86.88,86.96,86.85,86.88,124647.0,62.5415,62.5991,62.5199,62.5415,124647.0
2016-07-11 11:40:00,86.88,86.95,86.85,86.9,80451.0,62.5415,62.5919,62.5199,62.5559,80451.0
2016-07-11 11:50:00,86.89,86.94,86.83,86.84,80109.0,62.5487,62.5847,62.5055,62.5127,80109.0
2016-07-11 12:00:00,86.85,86.99,86.84,86.94,102117.0,62.5199,62.6207,62.5127,62.5847,102117.0
2016-07-11 12:10:00,86.93,86.94,86.86,86.89,68395.0,62.5775,62.5847,62.5271,62.5487,68395.0
2016-07-11 12:20:00,86.89,86.91,86.86,86.88,69200.0,62.5487,62.5631,62.5271,62.5415,69200.0
2016-07-11 12:30:00,86.88,87.06,86.87,87.03,112841.0,62.5415,62.6711,62.5343,62.6495,112841.0
2016-07-11 12:40:00,87.03,87.08,86.99,87.03,83344.0,62.6495,62.6855,62.6207,62.6495,83344.0
2016-07-11 12:50:00,87.03,87.07,87.0,87.05,83544.0,62.6495,62.6783,62.6279,62.6639,83544.0
2016-07-11 13:00:00,87.05,87.1,87.0,87.09,104782.0,62.6639,62.6999,62.6279,62.6927,104782.0
2016-07-11 13:10:00,87.09,87.12,87.05,87.09,72904.0,62.6927,62.7143,62.6639,62.6927,72904.0
2016-07-11 13:20:00,87.09,87.14,87.04,87.05,99152.0,62.6927,62.7287,62.6567,62.6639,99152.0
2016-07-11 13:30:00,87.05,87.07,86.98,87.07,68804.0,62.6639,62.6783,62.6135,62.6783,68804.0
2016-07-11 13:40:00,87.06,87.06,86.97,87.05,139472.0,62.6711,62.6711,62.6063,62.6639,139472.0
2016-07-11 13:50:00,87.05,87.14,87.03,87.07,104556.0,62.6639,62.7287,62.6495,62.6783,104556.0
2016-07-11 14:00:00,87.08,87.11,86.95,87.03,143460.0,62.6855,62.7071,62.5919,62.6495,143460.0
2016-07-11 14:10:00,87.03,87.12,87.02,87.05,86910.0,62.6495,62.7143,62.6423,62.6639,86910.0
2016-07-11 14:20:00,87.05,87.13,87.02,87.09,111747.0,62.6639,62.7215,62.6423,62.6927,111747.0
2016-07-11 14:30:00,87.09,87.14,87.06,87.13,73702.0,62.6927,62.7287,62.6711,62.7215,73702.0
2016-07-11 14:40:00,87.12,87.13,87.07,87.09,66344.0,62.7143,62.7215,62.6783,62.6927,66344.0
2016-07-11 14:50:00,87.08,87.08,87.01,87.03,97523.0,62.6855,62.6855,62.6351,62.6495,97523.0
2016-07-11 15:00:00,87.02,87.08,87.0,87.06,140297.0,62.6423,62.6855,62.6279,62.6711,140297.0
2016-07-11 15:10:00,87.06,87.1,87.04,87.07,121037.0,62.6711,62.6999,62.6567,62.6783,121037.0
2016-07-11 15:20:00,87.06,87.07,86.85,86.86,130372.0,62.6711,62.6783,62.5199,62.5271,130372.0
2016-07-11 15:30:00,86.86,86.87,86.71,86.75,212555.0,62.5271,62.5343,62.4191,62.4479,212555.0
2016-07-11 15:40:00,86.75,86.76,86.52,86.54,197402.0,62.4479,62.4551,62.2824,62.2968,197402.0
2016-07-11 15:50:00,86.51,86.56,86.25,86.26,860889.0,62.2752,62.3112,62.088,62.0952,860889.0
2016-07-12 09:30:00,86.63,86.99,86.51,86.98,325098.0,62.3616,62.6207,62.2752,62.6135,325098.0
2016-07-12 09:40:00,87.0,87.31,86.99,87.03,382152.0,62.6279,62.8511,62.6207,62.6495,382152.0
2016-07-12 09:50:00,87.04,87.24,86.81,86.95,349468.0,62.6567,62.8007,62.4911,62.5919,349468.0
2016-07-12 10:00:00,86.97,87.14,86.8,86.8,205412.0,62.6063,62.7287,62.4839,62.4839,205412.0
2016-07-12 10:10:00,86.8,87.0,86.76,86.94,198523.0,62.4839,62.6279,62.4551,62.5847,198523.0
2016-07-12 10:20:00,86.94,86.96,86.77,86.84,200047.0,62.5847,62.5991,62.4623,62.5127,200047.0
2016-07-12 10:30:00,86.84,86.9,86.79,86.84,131522.0,62.5127,62.5559,62.4767,62.5127,131522.0
2016-07-12 10:40:00,86.84,86.94,86.84,86.9,139605.0,62.5127,62.5847,62.5127,62.5559,139605.0
2016-07-12 10:50:00,86.9,86.91,86.75,86.76,124033.0,62.5559,62.5631,62.4479,62.4551,124033.0
2016-07-12 11:00:00,86.75,86.77,86.6,86.66,162515.0,62.4479,62.4623,62.34,62.3832,162515.0
2016-07-12 11:10:00,86.66,86.72,86.56,86.56,144945.0,62.3832,62.4263,62.3112,62.3112,144945.0
2016-07-12 11:20:00,86.56,86.68,86.48,86.63,209220.0,62.3112,62.3976,62.2536,62.3616,209220.0
2016-07-12 11:30:00,86.63,86.74,86.61,86.73,163826.0,62.3616,62.4407,62.3472,62.4335,163826.0
2016-07-12 11:40:00,86.73,86.75,86.65,86.66,105192.0,62.4335,62.4479,62.376,62.3832,105192.0
2016-07-12 11:50:00,86.65,86.72,86.61,86.66,128623.0,62.376,62.4263,62.3472,62.3832,128623.0
2016-07-12 12:00:00,86.67,86.75,86.65,86.74,456820.0,62.3904,62.4479,62.376,62.4407,456820.0
2016-07-12 12:10:00,86.74,86.9,86.72,86.86,154566.0,62.4407,62.5559,62.4263,62.5271,154566.0
2016-07-12 12:20:00,86.85,87.04,86.85,87.04,161505.0,62.5199,62.6567,62.5199,62.6567,161505.0
2016-07-12 12:30:00,87.04,87.07,86.85,86.87,121381.0,62.6567,62.6783,62.5199,62.5343,121381.0
2016-07-12 12:40:00,86.87,86.93,86.7,86.72,95277.0,62.5343,62.5775,62.4119,62.4263,95277.0
2016-07-12 12:50:00,86.71,86.83,86.68,86.78,98689.0,62.4191,62.5055,62.3976,62.4695,98689.0
2016-07-12 13:00:00,86.77,86.91,86.77,86.85,109430.0,62.4623,62.5631,62.4623,62.5199,109430.0
2016-07-12 13:10:00,86.85,86.85,86.76,86.76,65712.0,62.5199,62.5199,62.4551,62.4551,65712.0
2016-07-12 13:20:00,86.77,86.8,86.71,86.79,114832.0,62.4623,62.4839,62.4191,62.4767,114832.0
2016-07-12 13:30:00,86.8,86.81,86.73,86.74,83418.0,62.4839,62.4911,62.4335,62.4407,83418.0
2016-07-12 13:40:00,86.74,86.82,86.7,86.75,99395.0,62.4407,62.4983,62.4119,62.4479,99395.0
2016-07-12 13:50:00,86.75,86.77,86.67,86.75,108188.0,62.4479,62.4623,62.3904,62.4479,108188.0
2016-07-12 14:00:00,86.75,86.82,86.73,86.74,102828.0,62.4479,62.4983,62.4335,62.4407,102828.0
2016-07-12 14:10:00,86.75,86.92,86.74,86.89,116460.0,62.4479,62.5703,62.4407,62.5487,116460.0
2016-07-12 14:20:00,86.9,86.92,86.86,86.9,98426.0,62.5559,62.5703,62.5271,62.5559,98426.0
2016-07-12 14:30:00,86.9,86.94,86.75,86.77,111270.0,62.5559,62.5847,62.4479,62.4623,111270.0
2016-07-12 14:40:00,86.78,86.89,86.77,86.83,106591.0,62.4695,62.5487,62.4623,62.5055,106591.0
2016-07-12 14:50:00,86.82,86.92,86.82,86.89,128318.0,62.4983,62.5703,62.4983,62.5487,128318.0
2016-07-12 15:00:00,86.89,86.92,86.78,86.8,150402.0,62.5487,62.5703,62.4695,62.4839,150402.0
2016-07-12 15:10:00,86.79,86.82,86.65,86.66,150155.0,62.4767,62.4983,62.376,62.3832,150155.0
2016-07-12 15:20:00,86.65,86.72,86.6,86.61,110963.0,62.376,62.4263,62.34,62.3472,110963.0
2016-07-12 15:30:00,86.61,86.74,86.57,86.67,126014.0,62.3472,62.4407,62.3184,62.3904,126014.0
2016-07-12 15:40:00,86.67,86.71,86.54,86.62,185657.0,62.3904,62.4191,62.2968,62.3544,185657.0
2016-07-12 15:50:00,86.63,86.7,86.58,86.63,368708.0,62.3616,62.4119,62.3256,62.3616,368708.0
2016-07-13 09:30:00,86.71,87.08,86.66,87.01,495218.0,62.4191,62.6855,62.3832,62.6351,495218.0
2016-07-13 09:40:00,87.02,87.07,86.4,86.4,312891.0,62.6423,62.6783,62.196,62.196,312891.0
2016-07-13 09:50:00,86.39,86.62,86.35,86.51,193320.0,62.1888,62.3544,62.16,62.2752,193320.0
2016-07-13 10:00:00,86.51,86.72,86.47,86.69,207352.0,62.2752,62.4263,62.2464,62.4048,207352.0
2016-07-13 10:10:00,86.69,86.75,86.56,86.61,200241.0,62.4048,62.4479,62.3112,62.3472,200241.0
2016-07-13 10:20:00,86.62,86.64,86.35,86.48,135737.0,62.3544,62.3688,62.16,62.2536,135737.0
2016-07-13 10:30:00,86.48,86.63,86.44,86.59,122573.0,62.2536,62.3616,62.2248,62.3328,122573.0
2016-07-13 10:40:00,86.6,86.73,86.5,86.52,237847.0,62.34,62.4335,62.268,62.2824,237847.0
2016-07-13 10:50:00,86.51,86.66,86.46,86.61,152410.0,62.2752,62.3832,62.2392,62.3472,152410.0
2016-07-13 11:00:00,86.62,86.72,86.4,86.49,129580.0,62.3544,62.4263,62.196,62.2608,129580.0
2016-07-13 11:10:00,86.48,86.59,86.3,86.32,197634.0,62.2536,62.3328,62.124,62.1384,197634.0
2016-07-13 11:20:00,86.32,86.4,86.27,86.37,130896.0,62.1384,62.196,62.1024,62.1744,130896.0
2016-07-13 11:30:00,86.36,86.36,86.14,86.24,170892.0,62.1672,62.1672,62.0088,62.0808,170892.0
2016-07-13 11:40:00,86.24,86.36,86.23,86.28,94606.0,62.0808,62.1672,62.0736,62.1096,94606.0
2016-07-13 11:50:00,86.28,86.5,86.28,86.47,128580.0,62.1096,62.268,62.1096,62.2464,128580.0
2016-07-13 12:00:00,86.47,86.57,86.42,86.45,148547.0,62.2464,62.3184,62.2104,62.232,148547.0
2016-07-13 12:10:00,86.44,86.51,86.39,86.49,123186.0,62.2248,62.2752,62.1888,62.2608,123186.0
2016-07-13 12:20:00,86.5,86.55,86.46,86.5,98791.0,62.268,62.304,62.2392,62.268,98791.0
2016-07-13 12:30:00,86.49,86.5,86.33,86.41,85438.0,62.2608,62.268,62.1456,62.2032,85438.0
2016-07-13 12:40:00,86.42,86.52,86.39,86.43,65841.0,62.2104,62.2824,62.1888,62.2176,65841.0
2016-07-13 12:50:00,86.44,86.5,86.4,86.42,68835.0,62.2248,62.268,62.196,62.2104,68835.0
2016-07-13 13:00:00,86.42,86.55,86.41,86.55,68382.0,62.2104,62.304,62.2032,62.304,68382.0
2016-07-13 13:10:00,86.54,86.55,86.42,86.44,86229.0,62.2968,62.304,62.2104,62.2248,86229.0
2016-07-13 13:20:00,86.44,86.46,86.32,86.35,97860.0,62.2248,62.2392,62.1384,62.16,97860.0
2016-07-13 13:30:00,86.36,86.37,86.23,86.33,179274.0,62.1672,62.1744,62.0736,62.1456,179274.0
2016-07-13 13:40:00,86.34,86.41,86.33,86.38,159172.0,62.1528,62.2032,62.1456,62.1816,159172.0
2016-07-13 13:50:00,86.38,86.4,86.26,86.34,124580.0,62.1816,62.196,62.0952,62.1528,124580.0
2016-07-13 14:00:00,86.34,86.38,86.22,86.37,122681.0,62.1528,62.1816,62.0664,62.1744,122681.0
2016-07-13 14:10:00,86.36,86.51,86.24,86.38,216097.0,62.1672,62.2752,62.0808,62.1816,216097.0
2016-07-13 14:20:00,86.38,86.42,86.27,86.4,269240.0,62.1816,62.2104,62.1024,62.196,269240.0
2016-07-13 14:30:00,86.41,86.41,86.28,86.32,128323.0,62.2032,62.2032,62.1096,62.1384,128323.0
2016-07-13 14:40:00,86.31,86.38,86.2,86.34,119682.0,62.1312,62.1816,62.052,62.1528,119682.0
2016-07-13 14:50:00,86.35,86.37,86.24,86.33,76023.0,62.16,62.1744,62.0808,62.1456,76023.0
2016-07-13 15:00:00,86.33,86.36,86.29,86.31,97517.0,62.1456,62.1672,62.1168,62.1312,97517.0
2016-07-13 15:10:00,86.31,86.34,86.16,86.17,92518.0,62.1312,62.1528,62.0232,62.0304,92518.0
2016-07-13 15:20:00,86.17,86.21,86.05,86.13,132227.0,62.0304,62.0592,61.944,62.0016,132227.0
2016-07-13 15:30:00,86.14,86.19,86.11,86.15,200304.0,62.0088,62.0448,61.9872,62.016,200304.0
2016-07-13 15:40:00,86.14,86.18,86.08,86.09,178602.0,62.0088,62.0376,61.9656,61.9728,178602.0
2016-07-13 15:50:00,86.07,86.08,85.72,85.75,985807.0,61.9584,61.9656,61.7065,61.7281,985807.0
2016-07-14 09:30:00,86.43,86.51,85.74,86.14,395566.0,62.2176,62.2752,61.7209,62.0088,395566.0
2016-07-14 09:40:00,86.14,86.3,85.97,85.98,278667.0,62.0088,62.124,61.8865,61.8936,278667.0
2016-07-14 09:50:00,86.0,86.08,85.72,85.77,220039.0,61.908,61.9656,61.7065,61.7425,220039.0
2016-07-14 10:00:00,85.79,86.03,85.78,85.99,234106.0,61.7569,61.9296,61.7497,61.9008,234106.0
2016-07-14 10:10:00,85.99,86.06,85.8,85.81,229685.0,61.9008,61.9512,61.7641,61.7713,229685.0
2016-07-14 10:20:00,85.81,86.02,85.74,85.77,167816.0,61.7713,61.9224,61.7209,61.7425,167816.0
2016-07-14 10:30:00,85.78,85.89,85.72,85.81,196616.0,61.7497,61.8289,61.7065,61.7713,196616.0
2016-07-14 10:40:00,85.81,85.82,85.57,85.75,162059.0,61.7713,61.7785,61.5985,61.7281,162059.0
2016-07-14 10:50:00,85.76,85.76,85.61,85.66,145074.0,61.7353,61.7353,61.6273,61.6633,145074.0
2016-07-14 11:00:00,85.66,85.99,85.66,85.94,238854.0,61.6633,61.9008,61.6633,61.8649,238854.0
2016-07-14 11:10:00,85.94,85.98,85.8,85.84,239972.0,61.8649,61.8936,61.7641,61.7929,239972.0
2016-07-14 11:20:00,85.84,85.91,85.8,85.86,102294.0,61.7929,61.8433,61.7641,61.8073,102294.0
2016-07-14 11:30:00,85.85,85.86,85.7,85.78,103991.0,61.8001,61.8073,61.6921,61.7497,103991.0
2016-07-14 11:40:00,85.79,85.8,85.64,85.7,173155.0,61.7569,61.7641,61.6489,61.6921,173155.0
2016-07-14 11:50:00,85.7,85.81,85.66,85.73,106949.0,61.6921,61.7713,61.6633,61.7137,106949.0
2016-07-14 12:00:00,85.73,85.91,85.7,85.82,97769.0,61.7137,61.8433,61.6921,61.7785,97769.0
2016-07-14 12:10:00,85.83,85.86,85.77,85.82,154567.0,61.7857,61.8073,61.7425,61.7785,154567.0
2016-07-14 12:20:00,85.82,85.83,85.75,85.76,46243.0,61.7785,61.7857,61.7281,61.7353,46243.0
2016-07-14 12:30:00,85.76,85.85,85.76,85.83,70977.0,61.7353,61.8001,61.7353,61.7857,70977.0
2016-07-14 12:40:00,85.84,85.86,85.8,85.82,93957.0,61.7929,61.8073,61.7641,61.7785,93957.0
2016-07-14 12:50:00,85.83,85.85,85.73,85.74,91012.0,61.7857,61.8001,61.7137,61.7209,91012.0
2016-07-14 13:00:00,85.74,85.74,85.56,85.58,144435.0,61.7209,61.7209,61.5913,61.6057,144435.0
2016-07-14 13:10:00,85.58,85.65,85.36,85.37,141722.0,61.6057,61.6561,61.4473,61.4545,141722.0
2016-07-14 13:20:00,85.37,85.43,85.29,85.37,147324.0,61.4545,61.4977,61.3969,61.4545,147324.0
2016-07-14 13:30:00,85.37,85.47,85.36,85.45,127347.0,61.4545,61.5265,61.4473,61.5121,127347.0
2016-07-14 13:40:00,85.44,85.54,85.43,85.5,110403.0,61.5049,61.5769,61.4977,61.5481,110403.0
2016-07-14 13:50:00,85.5,85.52,85.33,85.39,259202.0,61.5481,61.5625,61.4257,61.4689,259202.0
2016-07-14 14:00:00,85.39,85.45,85.27,85.4,162323.0,61.4689,61.5121,61.3825,61.4761,162323.0
2016-07-14 14:10:00,85.41,85.55,85.41,85.55,109893.0,61.4833,61.5841,61.4833,61.5841,109893.0
2016-07-14 14:20:00,85.55,85.56,85.48,85.52,101167.0,61.5841,61.5913,61.5337,61.5625,101167.0
2016-07-14 14:30:00,85.52,85.52,85.41,85.45,142789.0,61.5625,61.5625,61.4833,61.5121,142789.0
2016-07-14 14:40:00,85.46,85.5,85.44,85.47,86512.0,61.5193,61.5481,61.5049,61.5265,86512.0
2016-07-14 14:50:00,85.46,85.52,85.44,85.46,92857.0,61.5193,61.5625,61.5049,61.5193,92857.0
2016-07-14 15:00:00,85.45,85.58,85.44,85.55,163624.0,61.5121,61.6057,61.5049,61.5841,163624.0
2016-07-14 15:10:00,85.56,85.59,85.53,85.54,107370.0,61.5913,61.6129,61.5697,61.5769,107370.0
2016-07-14 15:20:00,85.55,85.67,85.54,85.64,134477.0,61.5841,61.6705,61.5769,61.6489,134477.0
2016-07-14 15:30:00,85.65,85.66,85.53,85.56,187535.0,61.6561,61.6633,61.5697,61.5913,187535.0
2016-07-14 15:40:00,85.56,85.58,85.49,85.55,227093.0,61.5913,61.6057,61.5409,61.5841,227093.0
2016-07-14 15:50:00,85.55,85.63,85.44,85.53,646566.0,61.5841,61.6417,61.5049,61.5697,646566.0
2016-07-15 09:30:00,85.67,86.5,85.54,86.41,928111.0,61.6705,62.268,61.5769,62.2032,928111.0
2016-07-15 09:40:00,86.37,87.16,86.29,87.11,457653.0,62.1744,62.7431,62.1168,62.7071,457653.0
2016-07-15 09:50:00,87.11,87.3,87.04,87.1,481380.0,62.7071,62.8439,62.6567,62.6999,481380.0
2016-07-15 10:00:00,87.09,87.17,87.04,87.09,288611.0,62.6927,62.7503,62.6567,62.6927,288611.0
2016-07-15 10:10:00,87.09,87.3,87.06,87.21,347005.0,62.6927,62.8439,62.6711,62.7791,347005.0
2016-07-15 10:20:00,87.22,87.5,87.18,87.5,440735.0,62.7863,62.9878,62.7575,62.9878,440735.0
2016-07-15 10:30:00,87.49,87.96,87.45,87.75,741814.0,62.9806,63.319,62.9518,63.1678,741814.0
2016-07-15 10:40:00,87.76,87.86,87.53,87.78,368403.0,63.175,63.247,63.0094,63.1894,368403.0
2016-07-15 10:50:00,87.77,87.81,87.61,87.66,307713.0,63.1822,63.211,63.067,63.103,307713.0
2016-07-15 11:00:00,87.66,87.78,87.35,87.51,310243.0,63.103,63.1894,62.8799,62.995,310243.0
2016-07-15 11:10:00,87.52,87.53,87.15,87.2,242572.0,63.0022,63.0094,62.7359,62.7719,242572.0
2016-07-15 11:20:00,87.19,87.4,87.18,87.3,255371.0,62.7647,62.9159,62.7575,62.8439,255371.0
2016-07-15 11:30:00,87.3,87.3,87.0,87.08,302602.0,62.8439,62.8439,62.6279,62.6855,302602.0
2016-07-15 11:40:00,87.09,87.24,87.04,87.05,140484.0,62.6927,62.8007,62.6567,62.6639,140484.0
2016-07-15 11:50:00,87.04,87.24,87.03,87.15,168156.0,62.6567,62.8007,62.6495,62.7359,168156.0
2016-07-15 12:00:00,87.15,87.36,87.15,87.33,151035.0,62.7359,62.8871,62.7359,62.8655,151035.0
2016-07-15 12:10:00,87.32,87.33,87.23,87.26,75249.0,62.8583,62.8655,62.7935,62.8151,75249.0
2016-07-15 12:20:00,87.26,87.37,87.23,87.32,122034.0,62.8151,62.8943,62.7935,62.8583,122034.0
2016-07-15 12:30:00,87.31,87.33,87.09,87.12,161459.0,62.8511,62.8655,62.6927,62.7143,161459.0
2016-07-15 12:40:00,87.13,87.15,87.06,87.13,110720.0,62.7215,62.7359,62.6711,62.7215,110720.0
2016-07-15 12:50:00,87.13,87.13,86.97,87.03,111488.0,62.7215,62.7215,62.6063,62.6495,111488.0
2016-07-15 13:00:00,87.04,87.12,87.03,87.12,99544.0,62.6567,62.7143,62.6495,62.7143,99544.0
2016-07-15 13:10:00,87.12,87.16,87.06,87.11,105455.0,62.7143,62.7431,62.6711,62.7071,105455.0
2016-07-15 13:20:00,87.11,87.19,87.08,87.09,89445.0,62.7071,62.7647,62.6855,62.6927,89445.0
2016-07-15 13:30:00,87.09,87.11,86.99,87.06,116246.0,62.6927,62.7071,62.6207,62.6711,116246.0
2016-07-15 13:40:00,87.06,87.13,86.98,86.98,99949.0,62.6711,62.7215,62.6135,62.6135,99949.0
2016-07-15 13:50:00,86.98,87.06,86.94,87.0,96438.0,62.6135,62.6711,62.5847,62.6279,96438.0
2016-07-15 14:00:00,87.0,87.07,86.93,86.94,113824.0,62.6279,62.6783,62.5775,62.5847,113824.0
2016-07-15 14:10:00,86.93,86.96,86.82,86.93,132044.0,62.5775,62.5991,62.4983,62.5775,132044.0
2016-07-15 14:20:00,86.94,87.0,86.87,86.91,146672.0,62.5847,62.6279,62.5343,62.5631,146672.0
2016-07-15 14:30:00,86.91,87.05,86.9,86.95,124026.0,62.5631,62.6639,62.5559,62.5919,124026.0
2016-07-15 14:40:00,86.95,87.02,86.89,86.94,146234.0,62.5919,62.6423,62.5487,62.5847,146234.0
2016-07-15 14:50:00,86.94,86.95,86.76,86.78,167890.0,62.5847,62.5919,62.4551,62.4695,167890.0
2016-07-15 15:00:00,86.78,86.84,86.73,86.79,155649.0,62.4695,62.5127,62.4335,62.4767,155649.0
2016-07-15 15:10:00,86.79,86.83,86.75,86.81,111094.0,62.4767,62.5055,62.4479,62.4911,111094.0
2016-07-15 15:20:00,86.81,87.0,86.81,86.94,174194.0,62.4911,62.6279,62.4911,62.5847,174194.0
2016-07-15 15:30:00,86.94,87.0,86.91,86.94,225241.0,62.5847,62.6279,62.5631,62.5847,225241.0
2016-07-15 15:40:00,86.93,86.97,86.73,86.76,232565.0,62.5775,62.6063,62.4335,62.4551,232565.0
2016-07-15 15:50:00,86.76,86.84,86.65,86.67,731872.0,62.4551,62.5127,62.376,62.3904,731872.0
2016-07-18 09:30:00,86.8,87.1,86.5,86.7,421815.0,62.4839,62.6999,62.268,62.4119,421815.0
2016-07-18 09:40:00,86.7,86.89,86.47,86.54,328637.0,62.4119,62.5487,62.2464,62.2968,328637.0
2016-07-18 09:50:00,86.55,86.59,86.49,86.56,163072.0,62.304,62.3328,62.2608,62.3112,163072.0
2016-07-18 10:00:00,86.56,86.69,86.52,86.67,156908.0,62.3112,62.4048,62.2824,62.3904,156908.0
2016-07-18 10:10:00,86.67,86.75,86.51,86.74,115137.0,62.3904,62.4479,62.2752,62.4407,115137.0
2016-07-18 10:20:00,86.73,86.85,86.67,86.74,158706.0,62.4335,62.5199,62.3904,62.4407,158706.0
2016-07-18 10:30:00,86.75,86.78,86.65,86.73,123897.0,62.4479,62.4695,62.376,62.4335,123897.0
2016-07-18 10:40:00,86.74,86.8,86.64,86.68,125176.0,62.4407,62.4839,62.3688,62.3976,125176.0
2016-07-18 10:50:00,86.67,86.73,86.66,86.67,76337.0,62.3904,62.4335,62.3832,62.3904,76337.0
2016-07-18 11:00:00,86.68,86.76,86.67,86.73,108825.0,62.3976,62.4551,62.3904,62.4335,108825.0
2016-07-18 11:10:00,86.73,86.98,86.69,86.97,149981.0,62.4335,62.6135,62.4048,62.6063,149981.0
2016-07-18 11:20:00,86.98,87.01,86.88,86.97,133244.0,62.6135,62.6351,62.5415,62.6063,133244.0
2016-07-18 11:30:00,86.99,87.12,86.88,87.11,183311.0,62.6207,62.7143,62.5415,62.7071,183311.0
2016-07-18 11:40:00,87.12,87.16,87.04,87.16,166917.0,62.7143,62.7431,62.6567,62.7431,166917.0
2016-07-18 11:50:00,87.16,87.23,87.06,87.12,161227.0,62.7431,62.7935,62.6711,62.7143,161227.0
2016-07-18 12:00:00,87.11,87.27,87.06,87.22,101369.0,62.7071,62.8223,62.6711,62.7863,101369.0
2016-07-18 12:10:00,87.22,87.34,87.11,87.19,174729.0,62.7863,62.8727,62.7071,62.7647,174729.0
2016-07-18 12:20:00,87.19,87.19,87.08,87.08,85824.0,62.7647,62.7647,62.6855,62.6855,85824.0
2016-07-18 12:30:00,87.08,87.08,86.94,86.96,90787.0,62.6855,62.6855,62.5847,62.5991,90787.0
2016-07-18 12:40:00,86.97,87.1,86.91,87.04,94811.0,62.6063,62.6999,62.5631,62.6567,94811.0
2016-07-18 12:50:00,87.04,87.22,87.0,87.21,76258.0,62.6567,62.7863,62.6279,62.7791,76258.0
2016-07-18 13:00:00,87.21,87.28,87.19,87.25,60997.0,62.7791,62.8295,62.7647,62.8079,60997.0
2016-07-18 13:10:00,87.24,87.25,87.0,87.01,88024.0,62.8007,62.8079,62.6279,62.6351,88024.0
2016-07-18 13:20:00,87.0,87.1,86.99,87.07,76939.0,62.6279,62.6999,62.6207,62.6783,76939.0
2016-07-18 13:30:00,87.08,87.15,87.02,87.13,96729.0,62.6855,62.7359,62.6423,62.7215,96729.0
2016-07-18 13:40:00,87.12,87.19,87.1,87.13,96500.0,62.7143,62.7647,62.6999,62.7215,96500.0
2016-07-18 13:50:00,87.12,87.16,87.1,87.13,118737.0,62.7143,62.7431,62.6999,62.7215,118737.0
2016-07-18 14:00:00,87.12,87.14,87.04,87.08,105089.0,62.7143,62.7287,62.6567,62.6855,105089.0
2016-07-18 14:10:00,87.08,87.13,86.99,87.02,115968.0,62.6855,62.7215,62.6207,62.6423,115968.0
2016-07-18 14:20:00,87.0,87.14,87.0,87.12,93828.0,62.6279,62.7287,62.6279,62.7143,93828.0
2016-07-18 14:30:00,87.12,87.13,87.04,87.09,58435.0,62.7143,62.7215,62.6567,62.6927,58435.0
2016-07-18 14:40:00,87.11,87.12,87.05,87.08,71063.0,62.7071,62.7143,62.6639,62.6855,71063.0
2016-07-18 14:50:00,87.08,87.12,87.03,87.12,86555.0,62.6855,62.7143,62.6495,62.7143,86555.0
2016-07-18 15:00:00,87.12,87.13,87.01,87.1,91264.0,62.7143,62.7215,62.6351,62.6999,91264.0
2016-07-18 15:10:00,87.09,87.21,87.04,87.18,82719.0,62.6927,62.7791,62.6567,62.7575,82719.0
2016-07-18 15:20:00,87.18,87.19,87.1,87.11,75109.0,62.7575,62.7647,62.6999,62.7071,75109.0
2016-07-18 15:30:00,87.12,87.18,87.07,87.07,146629.0,62.7143,62.7575,62.6783,62.6783,146629.0
2016-07-18 15:40:00,87.08,87.17,87.05,87.05,211759.0,62.6855,62.7503,62.6639,62.6639,211759.0
2016-07-18 15:50:00,87.05,87.05,86.85,86.91,667447.0,62.6639,62.6639,62.5199,62.5631,667447.0
2016-07-19 09:30:00,86.56,86.96,86.44,86.62,470616.0,62.3112,62.5991,62.2248,62.3544,470616.0
2016-07-19 09:40:00,86.6,86.79,86.53,86.62,376693.0,62.34,62.4767,62.2896,62.3544,376693.0
2016-07-19 09:50:00,86.62,86.67,86.36,86.47,382242.0,62.3544,62.3904,62.1672,62.2464,382242.0
2016-07-19 10:00:00,86.48,86.5,85.97,85.99,394218.0,62.2536,62.268,61.8865,61.9008,394218.0
2016-07-19 10:10:00,85.99,86.15,85.64,85.8,430389.0,61.9008,62.016,61.6489,61.7641,430389.0
2016-07-19 10:20:00,85.8,85.94,85.69,85.9,162364.0,61.7641,61.8649,61.6849,61.8361,162364.0
2016-07-19 10:30:00,85.9,86.0,85.55,85.55,242705.0,61.8361,61.908,61.5841,61.5841,242705.0
2016-07-19 10:40:00,85.56,85.66,85.32,85.36,344127.0,61.5913,61.6633,61.4185,61.4473,344127.0
2016-07-19 10:50:00,85.37,85.52,85.35,85.52,216841.0,61.4545,61.5625,61.4401,61.5625,216841.0
2016-07-19 11:00:00,85.52,86.15,85.51,86.1,317150.0,61.5625,62.016,61.5553,61.98,317150.0
2016-07-19 11:10:00,86.1,86.28,86.02,86.15,223754.0,61.98,62.1096,61.9224,62.016,223754.0
2016-07-19 11:20:00,86.15,86.16,85.92,85.97,145002.0,62.016,62.0232,61.8505,61.8865,145002.0
2016-07-19 11:30:00,85.97,86.09,85.96,85.99,112105.0,61.8865,61.9728,61.8793,61.9008,112105.0
2016-07-19 11:40:00,86.0,86.04,85.85,85.95,154418.0,61.908,61.9368,61.8001,61.8721,154418.0
2016-07-19 11:50:00,85.98,86.04,85.93,86.01,117793.0,61.8936,61.9368,61.8577,61.9152,117793.0
2016-07-19 12:00:00,86.01,86.02,85.9,85.94,109125.0,61.9152,61.9224,61.8361,61.8649,109125.0
2016-07-19 12:10:00,85.95,85.98,85.89,85.91,69814.0,61.8721,61.8936,61.8289,61.8433,69814.0
2016-07-19 12:20:00,85.92,85.98,85.78,85.79,123465.0,61.8505,61.8936,61.7497,61.7569,123465.0
2016-07-19 12:30:00,85.78,85.85,85.66,85.75,107141.0,61.7497,61.8001,61.6633,61.7281,107141.0
2016-07-19 12:40:00,85.75,85.93,85.71,85.92,176561.0,61.7281,61.8577,61.6993,61.8505,176561.0
2016-07-19 12:50:00,85.94,86.02,85.82,85.89,116384.0,61.8649,61.9224,61.7785,61.8289,116384.0
2016-07-19 13:00:00,85.88,85.9,85.75,85.78,81133.0,61.8217,61.8361,61.7281,61.7497,81133.0
2016-07-19 13:10:00,85.76,85.77,85.61,85.69,116768.0,61.7353,61.7425,61.6273,61.6849,116768.0
2016-07-19 13:20:00,85.69,85.71,85.6,85.69,174392.0,61.6849,61.6993,61.6201,61.6849,174392.0
2016-07-19 13:30:00,85.7,85.73,85.62,85.7,110058.0,61.6921,61.7137,61.6345,61.6921,110058.0
2016-07-19 13:40:00,85.7,85.85,85.54,85.57,139876.0,61.6921,61.8001,61.5769,61.5985,139876.0
2016-07-19 13:50:00,85.58,85.58,85.37,85.42,219633.0,61.6057,61.6057,61.4545,61.4905,219633.0
2016-07-19 14:00:00,85.42,85.62,85.39,85.59,184443.0,61.4905,61.6345,61.4689,61.6129,184443.0
2016-07-19 14:10:00,85.58,85.59,85.48,85.53,97135.0,61.6057,61.6129,61.5337,61.5697,97135.0
2016-07-19 14:20:00,85.53,85.62,85.41,85.41,222811.0,61.5697,61.6345,61.4833,61.4833,222811.0
2016-07-19 14:30:00,85.41,85.51,85.41,85.49,119241.0,61.4833,61.5553,61.4833,61.5409,119241.0
2016-07-19 14:40:00,85.49,85.53,85.43,85.48,84212.0,61.5409,61.5697,61.4977,61.5337,84212.0
2016-07-19 14:50:00,85.49,85.53,85.42,85.45,88136.0,61.5409,61.5697,61.4905,61.5121,88136.0
2016-07-19 15:00:00,85.46,85.53,85.41,85.5,100769.0,61.5193,61.5697,61.4833,61.5481,100769.0
2016-07-19 15:10:00,85.49,85.6,85.46,85.55,100014.0,61.5409,61.6201,61.5193,61.5841,100014.0
2016-07-19 15:20:00,85.55,85.58,85.33,85.34,225327.0,61.5841,61.6057,61.4257,61.4329,225327.0
2016-07-19 15:30:00,85.35,85.46,85.35,85.4,220433.0,61.4401,61.5193,61.4401,61.4761,220433.0
2016-07-19 15:40:00,85.4,85.49,85.39,85.46,196437.0,61.4761,61.5409,61.4689,61.5193,196437.0
2016-07-19 15:50:00,85.48,85.53,85.28,85.43,749312.0,61.5337,61.5697,61.3897,61.4977,749312.0
2016-07-20 09:30:00,85.21,85.65,85.1,85.65,512700.0,61.3394,61.6561,61.2602,61.6561,512700.0
2016-07-20 09:40:00,85.65,85.96,85.53,85.95,280036.0,61.6561,61.8793,61.5697,61.8721,280036.0
2016-07-20 09:50:00,85.94,86.19,85.92,86.16,399416.0,61.8649,62.0448,61.8505,62.0232,399416.0
2016-07-20 10:00:00,86.16,86.46,86.14,86.4,329364.0,62.0232,62.2392,62.0088,62.196,329364.0
2016-07-20 10:10:00,86.39,86.59,86.33,86.55,323006.0,62.1888,62.3328,62.1456,62.304,323006.0
2016-07-20 10:20:00,86.55,86.93,86.55,86.64,266660.0,62.304,62.5775,62.304,62.3688,266660.0
2016-07-20 10:30:00,86.64,86.83,86.63,86.69,251635.0,62.3688,62.5055,62.3616,62.4048,251635.0
2016-07-20 10:40:00,86.69,86.81,86.65,86.69,300898.0,62.4048,62.4911,62.376,62.4048,300898.0
2016-07-20 10:50:00,86.69,86.88,86.69,86.86,167881.0,62.4048,62.5415,62.4048,62.5271,167881.0
2016-07-20 11:00:00,86.86,86.97,86.82,86.89,165621.0,62.5271,62.6063,62.4983,62.5487,165621.0
2016-07-20 11:10:00,86.89,86.89,86.78,86.84,109233.0,62.5487,62.5487,62.4695,62.5127,109233.0
2016-07-20 11:20:00,86.86,87.0,86.82,86.96,120586.0,62.5271,62.6279,62.4983,62.5991,120586.0
2016-07-20 11:30:00,86.97,86.97,86.85,86.94,95240.0,62.6063,62.6063,62.5199,62.5847,95240.0
2016-07-20 11:40:00,86.94,86.96,86.79,86.8,134451.0,62.5847,62.5991,62.4767,62.4839,134451.0
2016-07-20 11:50:00,86.8,86.98,86.79,86.87,105648.0,62.4839,62.6135,62.4767,62.5343,105648.0
2016-07-20 12:00:00,86.88,86.9,86.79,86.83,105104.0,62.5415,62.5559,62.4767,62.5055,105104.0
2016-07-20 12:10:00,86.84,86.94,86.83,86.93,121207.0,62.5127,62.5847,62.5055,62.5775,121207.0
2016-07-20 12:20:00,86.92,86.95,86.85,86.89,100796.0,62.5703,62.5919,62.5199,62.5487,100796.0
2016-07-20 12:30:00,86.89,86.93,86.84,86.9,93377.0,62.5487,62.5775,62.5127,62.5559,93377.0
2016-07-20 12:40:00,86.9,86.94,86.88,86.91,79804.0,62.5559,62.5847,62.5415,62.5631,79804.0
2016-07-20 12:50:00,86.91,86.93,86.84,86.84,54751.0,62.5631,62.5775,62.5127,62.5127,54751.0
2016-07-20 13:00:00,86.83,86.89,86.81,86.82,77910.0,62.5055,62.5487,62.4911,62.4983,77910.0
2016-07-20 13:10:00,86.82,86.86,86.79,86.83,120709.0,62.4983,62.5271,62.4767,62.5055,120709.0
2016-07-20 13:20:00,86.83,86.9,86.81,86.86,95791.0,62.5055,62.5559,62.4911,62.5271,95791.0
2016-07-20 13:30:00,86.86,86.9,86.82,86.85,78167.0,62.5271,62.5559,62.4983,62.5199,78167.0
2016-07-20 13:40:00,86.86,86.89,86.83,86.86,63122.0,62.5271,62.5487,62.5055,62.5271,63122.0
2016-07-20 13:50:00,86.85,86.88,86.8,86.85,113875.0,62.5199,62.5415,62.4839,62.5199,113875.0
2016-07-20 14:00:00,86.85,86.98,86.85,86.96,271580.0,62.5199,62.6135,62.5199,62.5991,271580.0
2016-07-20 14:10:00,86.95,86.99,86.89,86.92,114683.0,62.5919,62.6207,62.5487,62.5703,114683.0
2016-07-20 14:20:00,86.92,86.95,86.89,86.91,140578.0,62.5703,62.5919,62.5487,62.5631,140578.0
2016-07-20 14:30:00,86.91,86.93,86.86,86.91,128098.0,62.5631,62.5775,62.5271,62.5631,128098.0
2016-07-20 14:40:00,86.91,87.0,86.87,86.91,132442.0,62.5631,62.6279,62.5343,62.5631,132442.0
2016-07-20 14:50:00,86.92,87.12,86.91,87.07,204831.0,62.5703,62.7143,62.5631,62.6783,204831.0
2016-07-20 15:00:00,87.07,87.12,86.94,86.97,127488.0,62.6783,62.7143,62.5847,62.6063,127488.0
2016-07-20 15:10:00,86.95,86.96,86.77,86.82,177202.0,62.5919,62.5991,62.4623,62.4983,177202.0
2016-07-20 15:20:00,86.83,86.89,86.69,86.73,154921.0,62.5055,62.5487,62.4048,62.4335,154921.0
2016-07-20 15:30:00,86.73,86.89,86.72,86.84,179146.0,62.4335,62.5487,62.4263,62.5127,179146.0
2016-07-20 15:40:00,86.84,86.98,86.84,86.86,225337.0,62.5127,62.6135,62.5127,62.5271,225337.0
2016-07-20 15:50:00,86.87,86.9,86.66,86.69,910066.0,62.5343,62.5559,62.3832,62.4048,910066.0
2016-07-21 09:30:00,87.15,87.68,87.12,87.59,471753.0,62.7359,63.1174,62.7143,63.0526,471753.0
2016-07-21 09:40:00,87.57,87.83,87.55,87.61,384899.0,63.0382,63.2254,63.0238,63.067,384899.0
2016-07-21 09:50:00,87.61,87.61,87.17,87.21,242001.0,63.067,63.067,62.7503,62.7791,242001.0
2016-07-21 10:00:00,87.21,87.23,86.86,86.91,350849.0,62.7791,62.7935,62.5271,62.5631,350849.0
2016-07-21 10:10:00,86.92,87.03,86.71,86.77,276985.0,62.5703,62.6495,62.4191,62.4623,276985.0
2016-07-21 10:20:00,86.77,86.8,86.38,86.47,388364.0,62.4623,62.4839,62.1816,62.2464,388364.0
2016-07-21 10:30:00,86.47,86.59,86.3,86.41,348662.0,62.2464,62.3328,62.124,62.2032,348662.0
2016-07-21 10:40:00,86.41,86.6,86.41,86.6,333070.0,62.2032,62.34,62.2032,62.34,333070.0
2016-07-21 10:50:00,86.6,86.67,86.5,86.67,267998.0,62.34,62.3904,62.268,62.3904,267998.0
2016-07-21 11:00:00,86.67,86.72,86.5,86.54,205978.0,62.3904,62.4263,62.268,62.2968,205978.0
2016-07-21 11:10:00,86.54,86.87,86.52,86.87,134039.0,62.2968,62.5343,62.2824,62.5343,134039.0
2016-07-21 11:20:00,86.87,86.96,86.78,86.82,210788.0,62.5343,62.5991,62.4695,62.4983,210788.0
2016-07-21 11:30:00,86.83,86.83,86.46,86.53,298088.0,62.5055,62.5055,62.2392,62.2896,298088.0
2016-07-21 11:40:00,86.52,86.71,86.41,86.67,183926.0,62.2824,62.4191,62.2032,62.3904,183926.0
2016-07-21 11:50:00,86.68,86.88,86.6,86.88,124580.0,62.3976,62.5415,62.34,62.5415,124580.0
2016-07-21 12:00:00,86.88,87.0,86.81,87.0,193186.0,62.5415,62.6279,62.4911,62.6279,193186.0
2016-07-21 12:10:00,87.0,87.0,86.81,86.93,167416.0,62.6279,62.6279,62.4911,62.5775,167416.0
2016-07-21 12:20:00,86.94,86.94,86.78,86.9,166464.0,62.5847,62.5847,62.4695,62.5559,166464.0
2016-07-21 12:30:00,86.91,86.95,86.79,86.81,269812.0,62.5631,62.5919,62.4767,62.4911,269812.0
2016-07-21 12:40:00,86.8,86.93,86.75,86.91,147025.0,62.4839,62.5775,62.4479,62.5631,147025.0
2016-07-21 12:50:00,86.91,86.96,86.85,86.85,135345.0,62.5631,62.5991,62.5199,62.5199,135345.0
2016-07-21 13:00:00,86.86,86.9,86.82,86.86,90134.0,62.5271,62.5559,62.4983,62.5271,90134.0
2016-07-21 13:10:00,86.86,86.99,86.82,86.96,82158.0,62.5271,62.6207,62.4983,62.5991,82158.0
2016-07-21 13:20:00,86.95,87.02,86.93,86.99,125090.0,62.5919,62.6423,62.5775,62.6207,125090.0
2016-07-21 13:30:00,87.0,87.01,86.95,86.98,84195.0,62.6279,62.6351,62.5919,62.6135,84195.0
2016-07-21 13:40:00,86.98,87.01,86.91,86.96,157625.0,62.6135,62.6351,62.5631,62.5991,157625.0
2016-07-21 13:50:00,86.96,87.0,86.91,86.97,144371.0,62.5991,62.6279,62.5631,62.6063,144371.0
2016-07-21 14:00:00,86.97,86.98,86.86,86.89,98104.0,62.6063,62.6135,62.5271,62.5487,98104.0
2016-07-21 14:10:00,86.89,86.89,86.79,86.8,143556.0,62.5487,62.5487,62.4767,62.4839,143556.0
2016-07-21 14:20:00,86.8,86.87,86.76,86.77,142174.0,62.4839,62.5343,62.4551,62.4623,142174.0
2016-07-21 14:30:00,86.77,86.82,86.75,86.79,185341.0,62.4623,62.4983,62.4479,62.4767,185341.0
2016-07-21 14:40:00,86.79,86.86,86.7,86.8,137674.0,62.4767,62.5271,62.4119,62.4839,137674.0
2016-07-21 14:50:00,86.8,86.88,86.79,86.81,128963.0,62.4839,62.5415,62.4767,62.4911,128963.0
2016-07-21 15:00:00,86.81,86.91,86.79,86.81,138892.0,62.4911,62.5631,62.4767,62.4911,138892.0
2016-07-21 15:10:00,86.81,86.85,86.72,86.79,112349.0,62.4911,62.5199,62.4263,62.4767,112349.0
2016-07-21 15:20:00,86.79,86.91,86.74,86.91,143553.0,62.4767,62.5631,62.4407,62.5631,143553.0
2016-07-21 15:30:00,86.9,87.16,86.9,87.13,355701.0,62.5559,62.7431,62.5559,62.7215,355701.0
2016-07-21 15:40:00,87.13,87.25,87.11,87.15,238267.0,62.7215,62.8079,62.7071,62.7359,238267.0
2016-07-21 15:50:00,87.14,87.29,87.14,87.24,416940.0,62.7287,62.8367,62.7287,62.8007,416940.0
2016-07-22 09:30:00,87.23,87.44,86.52,86.97,458654.0,62.7935,62.9446,62.2824,62.6063,458654.0
2016-07-22 09:40:00,86.98,87.26,86.77,86.82,289490.0,62.6135,62.8151,62.4623,62.4983,289490.0
2016-07-22 09:50:00,86.81,87.06,86.43,86.63,319486.0,62.4911,62.6711,62.2176,62.3616,319486.0
2016-07-22 10:00:00,86.64,86.79,86.49,86.52,241477.0,62.3688,62.4767,62.2608,62.2824,241477.0
2016-07-22 10:10:00,86.54,86.54,86.32,86.47,209175.0,62.2968,62.2968,62.1384,62.2464,209175.0
2016-07-22 10:20:00,86.45,86.88,86.45,86.86,186809.0,62.232,62.5415,62.232,62.5271,186809.0
2016-07-22 10:30:00,86.85,87.01,86.76,86.88,167592.0,62.5199,62.6351,62.4551,62.5415,167592.0
2016-07-22 10:40:00,86.89,87.04,86.86,87.03,122986.0,62.5487,62.6567,62.5271,62.6495,122986.0
2016-07-22 10:50:00,87.04,87.1,86.98,87.07,182204.0,62.6567,62.6999,62.6135,62.6783,182204.0
2016-07-22 11:00:00,87.07,87.08,86.8,86.83,132302.0,62.6783,62.6855,62.4839,62.5055,132302.0
2016-07-22 11:10:00,86.84,86.91,86.78,86.9,126105.0,62.5127,62.5631,62.4695,62.5559,126105.0
2016-07-22 11:20:00,86.89,87.03,86.88,87.03,107741.0,62.5487,62.6495,62.5415,62.6495,107741.0
2016-07-22 11:30:00,87.04,87.05,86.98,87.0,95634.0,62.6567,62.6639,62.6135,62.6279,95634.0
2016-07-22 11:40:00,87.0,87.07,86.98,87.06,116870.0,62.6279,62.6783,62.6135,62.6711,116870.0
2016-07-22 11:50:00,87.07,87.24,87.01,87.19,129100.0,62.6783,62.8007,62.6351,62.7647,129100.0
2016-07-22 12:00:00,87.18,87.24,87.17,87.2,92000.0,62.7575,62.8007,62.7503,62.7719,92000.0
2016-07-22 12:10:00,87.21,87.23,87.17,87.2,88144.0,62.7791,62.7935,62.7503,62.7719,88144.0
2016-07-22 12:20:00,87.2,87.38,87.19,87.36,137489.0,62.7719,62.9015,62.7647,62.8871,137489.0
2016-07-22 12:30:00,87.37,87.37,87.28,87.29,75120.0,62.8943,62.8943,62.8295,62.8367,75120.0
2016-07-22 12:40:00,87.29,87.36,87.24,87.36,116458.0,62.8367,62.8871,62.8007,62.8871,116458.0
2016-07-22 12:50:00,87.36,87.38,87.18,87.18,108072.0,62.8871,62.9015,62.7575,62.7575,108072.0
2016-07-22 13:00:00,87.18,87.21,87.11,87.21,64803.0,62.7575,62.7791,62.7071,62.7791,64803.0
2016-07-22 13:10:00,87.21,87.22,87.12,87.14,59479.0,62.7791,62.7863,62.7143,62.7287,59479.0
2016-07-22 13:20:00,87.14,87.15,87.03,87.05,67265.0,62.7287,62.7359,62.6495,62.6639,67265.0
2016-07-22 13:30:00,87.05,87.1,87.01,87.01,124364.0,62.6639,62.6999,62.6351,62.6351,124364.0
2016-07-22 13:40:00,87.01,87.1,86.99,87.09,93459.0,62.6351,62.6999,62.6207,62.6927,93459.0
2016-07-22 13:50:00,87.09,87.09,87.02,87.03,90551.0,62.6927,62.6927,62.6423,62.6495,90551.0
2016-07-22 14:00:00,87.03,87.12,86.99,87.12,97502.0,62.6495,62.7143,62.6207,62.7143,97502.0
2016-07-22 14:10:00,87.12,87.12,87.06,87.06,79193.0,62.7143,62.7143,62.6711,62.6711,79193.0
2016-07-22 14:20:00,87.06,87.09,87.0,87.01,97067.0,62.6711,62.6927,62.6279,62.6351,97067.0
2016-07-22 14:30:00,87.01,87.03,86.9,86.91,105979.0,62.6351,62.6495,62.5559,62.5631,105979.0
2016-07-22 14:40:00,86.91,87.0,86.9,86.98,68414.0,62.5631,62.6279,62.5559,62.6135,68414.0
2016-07-22 14:50:00,86.98,87.01,86.95,86.95,73933.0,62.6135,62.6351,62.5919,62.5919,73933.0
2016-07-22 15:00:00,86.96,86.97,86.84,86.85,93062.0,62.5991,62.6063,62.5127,62.5199,93062.0
2016-07-22 15:10:00,86.85,86.87,86.75,86.85,172933.0,62.5199,62.5343,62.4479,62.5199,172933.0
2016-07-22 15:20:00,86.84,86.94,86.82,86.82,78020.0,62.5127,62.5847,62.4983,62.4983,78020.0
2016-07-22 15:30:00,86.84,86.89,86.75,86.76,165916.0,62.5127,62.5487,62.4479,62.4551,165916.0
2016-07-22 15:40:00,86.76,86.78,86.7,86.74,149902.0,62.4551,62.4695,62.4119,62.4407,149902.0
2016-07-22 15:50:00,86.74,86.89,86.54,86.55,684786.0,62.4407,62.5487,62.2968,62.304,684786.0
2016-07-25 09:30:00,86.57,86.8,86.39,86.55,487067.0,62.3184,62.4839,62.1888,62.304,487067.0
2016-07-25 09:40:00,86.57,86.63,86.28,86.35,286053.0,62.3184,62.3616,62.1096,62.16,286053.0
2016-07-25 09:50:00,86.35,86.64,86.34,86.45,255729.0,62.16,62.3688,62.1528,62.232,255729.0
2016-07-25 10:00:00,86.42,86.76,86.4,86.66,248811.0,62.2104,62.4551,62.196,62.3832,248811.0
2016-07-25 10:10:00,86.67,86.77,86.42,86.48,264169.0,62.3904,62.4623,62.2104,62.2536,264169.0
2016-07-25 10:20:00,86.48,86.74,86.44,86.73,168532.0,62.2536,62.4407,62.2248,62.4335,168532.0
2016-07-25 10:30:00,86.74,86.83,86.65,86.77,230004.0,62.4407,62.5055,62.376,62.4623,230004.0
2016-07-25 10:40:00,86.77,86.87,86.74,86.78,197556.0,62.4623,62.5343,62.4407,62.4695,197556.0
2016-07-25 10:50:00,86.78,86.91,86.77,86.89,178164.0,62.4695,62.5631,62.4623,62.5487,178164.0
2016-07-25 11:00:00,86.88,86.94,86.72,86.74,190626.0,62.5415,62.5847,62.4263,62.4407,190626.0
2016-07-25 11:10:00,86.73,86.96,86.73,86.92,209596.0,62.4335,62.5991,62.4335,62.5703,209596.0
2016-07-25 11:20:00,86.93,87.0,86.87,86.98,196357.0,62.5775,62.6279,62.5343,62.6135,196357.0
2016-07-25 11:30:00,86.99,87.0,86.92,86.95,158360.0,62.6207,62.6279,62.5703,62.5919,158360.0
2016-07-25 11:40:00,86.96,87.03,86.92,86.97,176147.0,62.5991,62.6495,62.5703,62.6063,176147.0
2016-07-25 11:50:00,86.96,87.2,86.95,87.15,195539.0,62.5991,62.7719,62.5919,62.7359,195539.0
2016-07-25 12:00:00,87.15,87.45,87.11,87.4,427273.0,62.7359,62.9518,62.7071,62.9159,427273.0
2016-07-25 12:10:00,87.41,87.5,87.37,87.48,246108.0,62.9231,62.9878,62.8943,62.9734,246108.0
2016-07-25 12:20:00,87.47,87.76,87.4,87.71,303850.0,62.9662,63.175,62.9159,63.139,303850.0
2016-07-25 12:30:00,87.7,87.78,87.64,87.78,254480.0,63.1318,63.1894,63.0886,63.1894,254480.0
2016-07-25 12:40:00,87.78,88.0,87.75,87.95,310088.0,63.1894,63.3478,63.1678,63.3118,310088.0
2016-07-25 12:50:00,87.95,88.01,87.77,87.79,371453.0,63.3118,63.355,63.1822,63.1966,371453.0
2016-07-25 13:00:00,87.79,87.96,87.79,87.88,169385.0,63.1966,63.319,63.1966,63.2614,169385.0
2016-07-25 13:10:00,87.88,88.06,87.86,88.02,236948.0,63.2614,63.391,63.247,63.3622,236948.0
2016-07-25 13:20:00,88.0,88.27,88.0,88.17,298785.0,63.3478,63.5421,63.3478,63.4701,298785.0
2016-07-25 13:30:00,88.17,88.18,87.97,88.14,173737.0,63.4701,63.4773,63.3262,63.4485,173737.0
2016-07-25 13:40:00,88.14,88.25,88.09,88.24,134263.0,63.4485,63.5277,63.4126,63.5205,134263.0
2016-07-25 13:50:00,88.24,88.35,88.23,88.32,254594.0,63.5205,63.5997,63.5133,63.5781,254594.0
2016-07-25 14:00:00,88.32,88.4,88.3,88.37,164383.0,63.5781,63.6357,63.5637,63.6141,164383.0
2016-07-25 14:10:00,88.38,88.5,88.37,88.47,306381.0,63.6213,63.7077,63.6141,63.6861,306381.0
2016-07-25 14:20:00,88.47,88.65,88.46,88.5,288792.0,63.6861,63.8157,63.6789,63.7077,288792.0
2016-07-25 14:30:00,88.51,88.51,88.3,88.41,269981.0,63.7149,63.7149,63.5637,63.6429,269981.0
2016-07-25 14:40:00,88.4,88.6,88.39,88.59,333149.0,63.6357,63.7797,63.6285,63.7725,333149.0
2016-07-25 14:50:00,88.58,88.63,88.51,88.61,222477.0,63.7653,63.8013,63.7149,63.7869,222477.0
2016-07-25 15:00:00,88.62,88.85,88.6,88.75,370806.0,63.7941,63.9597,63.7797,63.8877,370806.0
2016-07-25 15:10:00,88.75,88.79,88.54,88.72,389220.0,63.8877,63.9165,63.7365,63.8661,389220.0
2016-07-25 15:20:00,88.73,88.78,88.63,88.76,303019.0,63.8733,63.9093,63.8013,63.8949,303019.0
2016-07-25 15:30:00,88.76,88.76,88.5,88.62,427878.0,63.8949,63.8949,63.7077,63.7941,427878.0
2016-07-25 15:40:00,88.62,88.7,88.52,88.66,473508.0,63.7941,63.8517,63.7221,63.8229,473508.0
2016-07-25 15:50:00,88.65,88.66,88.3,88.59,1240433.0,63.8157,63.8229,63.5637,63.7725,1240433.0
2016-07-26 09:30:00,84.09,84.15,81.84,82.5,5134089.0,60.5331,60.5763,58.9134,59.3885,5134089.0
2016-07-26 09:40:00,82.47,83.28,82.05,82.45,2636722.0,59.3669,59.95,59.0646,59.3525,2636722.0
2016-07-26 09:50:00,82.44,82.45,81.45,81.84,3453163.0,59.3453,59.3525,58.6327,58.9134,3453163.0
2016-07-26 10:00:00,81.86,82.0,81.56,81.65,1892714.0,58.9278,59.0286,58.7119,58.7767,1892714.0
2016-07-26 10:10:00,81.65,81.67,81.25,81.59,1640181.0,58.7767,58.791,58.4887,58.7335,1640181.0
2016-07-26 10:20:00,81.59,81.73,81.2,81.7,1622562.0,58.7335,58.8342,58.4527,58.8126,1622562.0
2016-07-26 10:30:00,81.71,81.96,81.7,81.78,1142725.0,58.8198,58.9998,58.8126,58.8702,1142725.0
2016-07-26 10:40:00,81.78,82.34,81.67,82.34,987074.0,58.8702,59.2734,58.791,59.2734,987074.0
2016-07-26 10:50:00,82.33,82.44,81.65,81.67,1237765.0,59.2662,59.3453,58.7767,58.791,1237765.0
2016-07-26 11:00:00,81.65,81.66,81.3,81.36,1140749.0,58.7767,58.7838,58.5247,58.5679,1140749.0
2016-07-26 11:10:00,81.36,81.72,81.23,81.43,910369.0,58.5679,58.827,58.4743,58.6183,910369.0
2016-07-26 11:20:00,81.45,81.64,81.31,81.47,761165.0,58.6327,58.7695,58.5319,58.6471,761165.0
2016-07-26 11:30:00,81.46,81.49,81.2,81.41,844505.0,58.6399,58.6615,58.4527,58.6039,844505.0
2016-07-26 11:40:00,81.43,81.61,81.35,81.54,544466.0,58.6183,58.7479,58.5607,58.6975,544466.0
2016-07-26 11:50:00,81.55,81.78,81.31,81.46,696570.0,58.7047,58.8702,58.5319,58.6399,696570.0
2016-07-26 12:00:00,81.46,81.49,81.27,81.37,600300.0,58.6399,58.6615,58.5031,58.5751,600300.0
2016-07-26 12:10:00,81.38,81.38,81.02,81.12,917035.0,58.5823,58.5823,58.3231,58.3951,917035.0
2016-07-26 12:20:00,81.12,81.29,81.05,81.09,506622.0,58.3951,58.5175,58.3447,58.3735,506622.0
2016-07-26 12:30:00,81.07,81.12,80.92,80.98,1143148.0,58.3591,58.3951,58.2512,58.2943,1143148.0
2016-07-26 12:40:00,80.99,80.99,80.57,80.65,1212960.0,58.3015,58.3015,57.9992,58.0568,1212960.0
2016-07-26 12:50:00,80.65,80.77,80.57,80.67,812243.0,58.0568,58.1432,57.9992,58.0712,812243.0
2016-07-26 13:00:00,80.67,80.77,80.6,80.67,593333.0,58.0712,58.1432,58.0208,58.0712,593333.0
2016-07-26 13:10:00,80.66,80.7,80.51,80.66,492232.0,58.064,58.0928,57.956,58.064,492232.0
2016-07-26 13:20:00,80.67,80.68,80.53,80.63,378172.0,58.0712,58.0784,57.9704,58.0424,378172.0
2016-07-26 13:30:00,80.63,80.7,80.52,80.58,472859.0,58.0424,58.0928,57.9632,58.0064,472859.0
2016-07-26 13:40:00,80.59,80.93,80.58,80.81,560718.0,58.0136,58.2584,58.0064,58.172,560718.0
2016-07-26 13:50:00,80.81,81.1,80.76,80.91,743667.0,58.172,58.3807,58.136,58.244,743667.0
2016-07-26 14:00:00,80.91,80.92,80.67,80.7,551633.0,58.244,58.2512,58.0712,58.0928,551633.0
2016-07-26 14:10:00,80.7,80.72,80.58,80.69,438141.0,58.0928,58.1072,58.0064,58.0856,438141.0
2016-07-26 14:20:00,80.68,80.72,80.6,80.68,361235.0,58.0784,58.1072,58.0208,58.0784,361235.0
2016-07-26 14:30:00,80.68,80.81,80.68,80.72,408994.0,58.0784,58.172,58.0784,58.1072,408994.0
2016-07-26 14:40:00,80.71,80.91,80.7,80.89,425613.0,58.1,58.244,58.0928,58.2296,425613.0
2016-07-26 14:50:00,80.89,81.25,80.89,81.16,721199.0,58.2296,58.4887,58.2296,58.4239,721199.0
2016-07-26 15:00:00,81.16,81.37,81.12,81.17,635170.0,58.4239,58.5751,58.3951,58.4311,635170.0
2016-07-26 15:10:00,81.16,81.29,81.09,81.14,551280.0,58.4239,58.5175,58.3735,58.4095,551280.0
2016-07-26 15:20:00,81.14,81.29,81.07,81.12,648181.0,58.4095,58.5175,58.3591,58.3951,648181.0
2016-07-26 15:30:00,81.13,81.18,81.01,81.04,831718.0,58.4023,58.4383,58.3159,58.3375,831718.0
2016-07-26 15:40:00,81.03,81.09,81.01,81.08,810745.0,58.3303,58.3735,58.3159,58.3663,810745.0
2016-07-26 15:50:00,81.08,81.16,80.82,80.98,2091854.0,58.3663,58.4239,58.1792,58.2943,2091854.0
2016-07-27 09:30:00,81.34,81.85,81.25,81.52,1122038.0,58.5535,58.9206,58.4887,58.6831,1122038.0
2016-07-27 09:40:00,81.51,81.52,81.06,81.16,620183.0,58.6759,58.6831,58.3519,58.4239,620183.0
2016-07-27 09:50:00,81.16,81.76,81.06,81.61,593016.0,58.4239,58.8558,58.3519,58.7479,593016.0
2016-07-27 10:00:00,81.62,81.64,81.17,81.2,464032.0,58.7551,58.7695,58.4311,58.4527,464032.0
2016-07-27 10:10:00,81.22,81.38,81.18,81.37,433215.0,58.4671,58.5823,58.4383,58.5751,433215.0
2016-07-27 10:20:00,81.37,81.48,81.3,81.42,345406.0,58.5751,58.6543,58.5247,58.6111,345406.0
2016-07-27 10:30:00,81.42,81.6,81.35,81.53,398732.0,58.6111,58.7407,58.5607,58.6903,398732.0
2016-07-27 10:40:00,81.54,81.59,81.36,81.4,395532.0,58.6975,58.7335,58.5679,58.5967,395532.0
2016-07-27 10:50:00,81.39,81.53,81.35,81.43,207532.0,58.5895,58.6903,58.5607,58.6183,207532.0
2016-07-27 11:00:00,81.43,81.53,81.38,81.51,344937.0,58.6183,58.6903,58.5823,58.6759,344937.0
2016-07-27 11:10:00,81.51,81.64,81.45,81.46,330631.0,58.6759,58.7695,58.6327,58.6399,330631.0
2016-07-27 11:20:00,81.46,81.48,81.35,81.42,283795.0,58.6399,58.6543,58.5607,58.6111,283795.0
2016-07-27 11:30:00,81.42,81.43,81.28,81.3,279602.0,58.6111,58.6183,58.5103,58.5247,279602.0
2016-07-27 11:40:00,81.3,81.49,81.25,81.46,248219.0,58.5247,58.6615,58.4887,58.6399,248219.0
2016-07-27 11:50:00,81.47,81.64,81.42,81.43,303910.0,58.6471,58.7695,58.6111,58.6183,303910.0
2016-07-27 12:00:00,81.42,81.45,81.26,81.29,203023.0,58.6111,58.6327,58.4959,58.5175,203023.0
2016-07-27 12:10:00,81.29,81.36,81.26,81.33,183372.0,58.5175,58.5679,58.4959,58.5463,183372.0
2016-07-27 12:20:00,81.34,81.37,81.31,81.34,150730.0,58.5535,58.5751,58.5319,58.5535,150730.0
2016-07-27 12:30:00,81.33,81.36,81.29,81.34,93759.0,58.5463,58.5679,58.5175,58.5535,93759.0
2016-07-27 12:40:00,81.34,81.43,81.32,81.4,102618.0,58.5535,58.6183,58.5391,58.5967,102618.0
2016-07-27 12:50:00,81.4,81.46,81.37,81.45,105107.0,58.5967,58.6399,58.5751,58.6327,105107.0
2016-07-27 13:00:00,81.46,81.48,81.42,81.47,187184.0,58.6399,58.6543,58.6111,58.6471,187184.0
2016-07-27 13:10:00,81.46,81.5,81.42,81.48,162049.0,58.6399,58.6687,58.6111,58.6543,162049.0
2016-07-27 13:20:00,81.48,81.49,81.44,81.48,123067.0,58.6543,58.6615,58.6255,58.6543,123067.0
2016-07-27 13:30:00,81.48,81.65,81.46,81.59,253502.0,58.6543,58.7767,58.6399,58.7335,253502.0
2016-07-27 13:40:00,81.59,81.79,81.58,81.75,237373.0,58.7335,58.8774,58.7263,58.8486,237373.0
2016-07-27 13:50:00,81.74,81.78,81.64,81.77,180396.0,58.8414,58.8702,58.7695,58.863,180396.0
2016-07-27 14:00:00,81.77,81.78,81.5,81.65,269511.0,58.863,58.8702,58.6687,58.7767,269511.0
2016-07-27 14:10:00,81.64,81.84,81.57,81.76,323690.0,58.7695,58.9134,58.7191,58.8558,323690.0
2016-07-27 14:20:00,81.76,81.84,81.6,81.62,225293.0,58.8558,58.9134,58.7407,58.7551,225293.0
2016-07-27 14:30:00,81.63,81.69,81.57,81.65,272768.0,58.7623,58.8054,58.7191,58.7767,272768.0
2016-07-27 14:40:00,81.64,81.67,81.61,81.65,165106.0,58.7695,58.791,58.7479,58.7767,165106.0
2016-07-27 14:50:00,81.64,81.68,81.6,81.68,174719.0,58.7695,58.7982,58.7407,58.7982,174719.0
2016-07-27 15:00:00,81.67,81.9,81.67,81.84,336588.0,58.791,58.9566,58.791,58.9134,336588.0
2016-07-27 15:10:00,81.84,81.98,81.83,81.93,275708.0,58.9134,59.0142,58.9062,58.9782,275708.0
2016-07-27 15:20:00,81.94,81.98,81.91,81.97,211460.0,58.9854,59.0142,58.9638,59.007,211460.0
2016-07-27 15:30:00,81.97,81.97,81.86,81.88,300360.0,59.007,59.007,58.9278,58.9422,300360.0
2016-07-27 15:40:00,81.88,81.93,81.65,81.7,404185.0,58.9422,58.9782,58.7767,58.8126,404185.0
2016-07-27 15:50:00,81.69,81.83,81.64,81.81,646258.0,58.8054,58.9062,58.7695,58.8918,646258.0
2016-07-28 09:30:00,81.92,81.98,81.05,81.12,720297.0,58.971,59.0142,58.3447,58.3951,720297.0
2016-07-28 09:40:00,81.13,81.19,80.67,80.76,688020.0,58.4023,58.4455,58.0712,58.136,688020.0
2016-07-28 09:50:00,80.74,80.98,80.74,80.79,391421.0,58.1216,58.2943,58.1216,58.1576,391421.0
2016-07-28 10:00:00,80.8,80.89,80.67,80.81,815445.0,58.1648,58.2296,58.0712,58.172,815445.0
2016-07-28 10:10:00,80.81,80.95,80.62,80.9,402510.0,58.172,58.2727,58.0352,58.2368,402510.0
2016-07-28 10:20:00,80.9,81.18,80.84,81.17,311067.0,58.2368,58.4383,58.1936,58.4311,311067.0
2016-07-28 10:30:00,81.18,81.19,80.83,80.9,283652.0,58.4383,58.4455,58.1864,58.2368,283652.0
2016-07-28 10:40:00,80.91,81.02,80.8,80.93,234596.0,58.244,58.3231,58.1648,58.2584,234596.0
2016-07-28 10:50:00,80.94,80.97,80.8,80.83,237709.0,58.2655,58.2871,58.1648,58.1864,237709.0
2016-07-28 11:00:00,80.83,80.96,80.79,80.91,256924.0,58.1864,58.2799,58.1576,58.244,256924.0
2016-07-28 11:10:00,80.91,80.99,80.84,80.97,208775.0,58.244,58.3015,58.1936,58.2871,208775.0
2016-07-28 11:20:00,80.97,81.11,80.96,81.1,217313.0,58.2871,58.3879,58.2799,58.3807,217313.0
2016-07-28 11:30:00,81.09,81.19,80.94,81.01,245813.0,58.3735,58.4455,58.2655,58.3159,245813.0
2016-07-28 11:40:00,81.01,81.12,80.96,81.1,129619.0,58.3159,58.3951,58.2799,58.3807,129619.0
2016-07-28 11:50:00,81.1,81.24,81.06,81.2,180495.0,58.3807,58.4815,58.3519,58.4527,180495.0
2016-07-28 12:00:00,81.2,81.27,81.1,81.11,121559.0,58.4527,58.5031,58.3807,58.3879,121559.0
2016-07-28 12:10:00,81.1,81.23,81.07,81.07,132115.0,58.3807,58.4743,58.3591,58.3591,132115.0
2016-07-28 12:20:00,81.07,81.1,80.89,80.92,237513.0,58.3591,58.3807,58.2296,58.2512,237513.0
2016-07-28 12:30:00,80.93,80.96,80.84,80.87,135542.0,58.2584,58.2799,58.1936,58.2152,135542.0
2016-07-28 12:40:00,80.86,80.93,80.85,80.89,115285.0,58.208,58.2584,58.2008,58.2296,115285.0
2016-07-28 12:50:00,80.88,80.97,80.88,80.95,121819.0,58.2224,58.2871,58.2224,58.2727,121819.0
2016-07-28 13:00:00,80.96,80.97,80.85,80.97,130096.0,58.2799,58.2871,58.2008,58.2871,130096.0
2016-07-28 13:10:00,80.96,80.97,80.87,80.88,149865.0,58.2799,58.2871,58.2152,58.2224,149865.0
2016-07-28 13:20:00,80.88,80.9,80.8,80.88,143188.0,58.2224,58.2368,58.1648,58.2224,143188.0
2016-07-28 13:30:00,80.89,80.97,80.86,80.96,145448.0,58.2296,58.2871,58.208,58.2799,145448.0
2016-07-28 13:40:00,80.96,81.04,80.92,80.96,177327.0,58.2799,58.3375,58.2512,58.2799,177327.0
2016-07-28 13:50:00,80.97,81.12,80.97,81.09,183511.0,58.2871,58.3951,58.2871,58.3735,183511.0
2016-07-28 14:00:00,81.09,81.12,81.02,81.08,147365.0,58.3735,58.3951,58.3231,58.3663,147365.0
2016-07-28 14:10:00,81.08,81.09,80.95,80.97,185429.0,58.3663,58.3735,58.2727,58.2871,185429.0
2016-07-28 14:20:00,80.97,81.11,80.96,81.09,168353.0,58.2871,58.3879,58.2799,58.3735,168353.0
2016-07-28 14:30:00,81.08,81.35,81.07,81.27,260174.0,58.3663,58.5607,58.3591,58.5031,260174.0
2016-07-28 14:40:00,81.27,81.38,81.23,81.27,178581.0,58.5031,58.5823,58.4743,58.5031,178581.0
2016-07-28 14:50:00,81.27,81.28,81.23,81.26,193953.0,58.5031,58.5103,58.4743,58.4959,193953.0
2016-07-28 15:00:00,81.25,81.32,81.25,81.3,332826.0,58.4887,58.5391,58.4887,58.5247,332826.0
2016-07-28 15:10:00,81.3,81.31,81.23,81.28,663831.0,58.5247,58.5319,58.4743,58.5103,663831.0
2016-07-28 15:20:00,81.28,81.42,81.28,81.4,199447.0,58.5103,58.6111,58.5103,58.5967,199447.0
2016-07-28 15:30:00,81.41,81.43,81.31,81.37,301665.0,58.6039,58.6183,58.5319,58.5751,301665.0
2016-07-28 15:40:00,81.37,81.39,81.26,81.34,321468.0,58.5751,58.5895,58.4959,58.5535,321468.0
2016-07-28 15:50:00,81.35,81.39,81.11,81.23,828243.0,58.5607,58.5895,58.3879,58.4743,828243.0
2016-07-29 09:30:00,80.59,80.84,80.4,80.45,849088.0,58.0136,58.1936,57.8768,57.9128,849088.0
2016-07-29 09:40:00,80.47,80.81,80.4,80.55,424848.0,57.9272,58.172,57.8768,57.9848,424848.0
2016-07-29 09:50:00,80.56,80.64,80.32,80.33,466036.0,57.992,58.0496,57.8192,57.8264,466036.0
2016-07-29 10:00:00,80.33,80.35,80.01,80.02,775328.0,57.8264,57.8408,57.5961,57.6033,775328.0
2016-07-29 10:10:00,80.01,80.18,79.91,79.99,718531.0,57.5961,57.7185,57.5241,57.5817,718531.0
2016-07-29 10:20:00,80.0,80.05,79.92,79.96,401178.0,57.5889,57.6249,57.5313,57.5601,401178.0
2016-07-29 10:30:00,79.96,79.97,79.84,79.92,422733.0,57.5601,57.5673,57.4737,57.5313,422733.0
2016-07-29 10:40:00,79.92,80.0,79.81,79.96,371789.0,57.5313,57.5889,57.4521,57.5601,371789.0
2016-07-29 10:50:00,79.96,80.02,79.9,79.94,298593.0,57.5601,57.6033,57.5169,57.5457,298593.0
2016-07-29 11:00:00,79.93,80.0,79.92,79.92,306097.0,57.5385,57.5889,57.5313,57.5313,306097.0
2016-07-29 11:10:00,79.93,79.99,79.92,79.97,181300.0,57.5385,57.5817,57.5313,57.5673,181300.0
2016-07-29 11:20:00,79.96,79.98,79.92,79.94,258983.0,57.5601,57.5745,57.5313,57.5457,258983.0
2016-07-29 11:30:00,79.95,80.03,79.9,80.0,330877.0,57.5529,57.6105,57.5169,57.5889,330877.0
2016-07-29 11:40:00,80.0,80.2,79.98,80.11,296055.0,57.5889,57.7329,57.5745,57.6681,296055.0
2016-07-29 11:50:00,80.11,80.14,80.05,80.09,187900.0,57.6681,57.6897,57.6249,57.6537,187900.0
2016-07-29 12:00:00,80.09,80.19,80.07,80.15,186927.0,57.6537,57.7257,57.6393,57.6969,186927.0
2016-07-29 12:10:00,80.15,80.17,80.06,80.07,169636.0,57.6969,57.7113,57.6321,57.6393,169636.0
2016-07-29 12:20:00,80.08,80.11,79.94,79.96,262114.0,57.6465,57.6681,57.5457,57.5601,262114.0
2016-07-29 12:30:00,79.96,80.06,79.91,79.92,166489.0,57.5601,57.6321,57.5241,57.5313,166489.0
2016-07-29 12:40:00,79.92,79.92,79.73,79.8,502210.0,57.5313,57.5313,57.3945,57.4449,502210.0
2016-07-29 12:50:00,79.79,79.85,79.73,79.73,191241.0,57.4377,57.4809,57.3945,57.3945,191241.0
2016-07-29 13:00:00,79.73,79.8,79.61,79.66,524352.0,57.3945,57.4449,57.3081,57.3441,524352.0
2016-07-29 13:10:00,79.65,79.78,79.63,79.67,414327.0,57.3369,57.4305,57.3225,57.3513,414327.0
2016-07-29 13:20:00,79.67,79.73,79.67,79.7,156370.0,57.3513,57.3945,57.3513,57.3729,156370.0
2016-07-29 13:30:00,79.7,79.72,79.61,79.62,349031.0,57.3729,57.3873,57.3081,57.3153,349031.0
2016-07-29 13:40:00,79.62,79.64,79.37,79.6,697433.0,57.3153,57.3297,57.1354,57.3009,697433.0
2016-07-29 13:50:00,79.59,79.66,79.54,79.63,334003.0,57.2937,57.3441,57.2577,57.3225,334003.0
2016-07-29 14:00:00,79.63,79.64,79.55,79.62,291843.0,57.3225,57.3297,57.2649,57.3153,291843.0
2016-07-29 14:10:00,79.63,79.66,79.47,79.47,508643.0,57.3225,57.3441,57.2074,57.2074,508643.0
2016-07-29 14:20:00,79.47,79.57,79.41,79.5,420213.0,57.2074,57.2793,57.1642,57.2289,420213.0
2016-07-29 14:30:00,79.5,79.53,79.41,79.47,282448.0,57.2289,57.2505,57.1642,57.2074,282448.0
2016-07-29 14:40:00,79.47,79.59,79.43,79.54,356019.0,57.2074,57.2937,57.1786,57.2577,356019.0
2016-07-29 14:50:00,79.54,79.55,79.46,79.5,294629.0,57.2577,57.2649,57.2002,57.2289,294629.0
2016-07-29 15:00:00,79.49,79.52,79.44,79.51,308986.0,57.2218,57.2433,57.1858,57.2361,308986.0
2016-07-29 15:10:00,79.52,79.56,79.5,79.54,298980.0,57.2433,57.2721,57.2289,57.2577,298980.0
2016-07-29 15:20:00,79.53,79.55,79.41,79.45,349844.0,57.2505,57.2649,57.1642,57.193,349844.0
2016-07-29 15:30:00,79.45,79.5,79.43,79.45,390960.0,57.193,57.2289,57.1786,57.193,390960.0
2016-07-29 15:40:00,79.45,79.51,79.44,79.5,589405.0,57.193,57.2361,57.1858,57.2289,589405.0
2016-07-29 15:50:00,79.5,79.55,79.37,79.46,1825876.0,57.2289,57.2649,57.1354,57.2002,1825876.0
2016-08-01 09:30:00,79.76,80.15,79.6,79.71,727731.0,57.4161,57.6969,57.3009,57.3801,727731.0
2016-08-01 09:40:00,79.71,79.93,79.51,79.55,462147.0,57.3801,57.5385,57.2361,57.2649,462147.0
2016-08-01 09:50:00,79.54,79.85,79.53,79.75,445280.0,57.2577,57.4809,57.2505,57.4089,445280.0
2016-08-01 10:00:00,79.75,79.96,79.63,79.95,457672.0,57.4089,57.5601,57.3225,57.5529,457672.0
2016-08-01 10:10:00,79.94,80.35,79.93,80.29,672928.0,57.5457,57.8408,57.5385,57.7976,672928.0
2016-08-01 10:20:00,80.3,80.35,80.19,80.33,289315.0,57.8048,57.8408,57.7257,57.8264,289315.0
2016-08-01 10:30:00,80.33,80.33,80.13,80.18,298840.0,57.8264,57.8264,57.6825,57.7185,298840.0
2016-08-01 10:40:00,80.19,80.27,80.09,80.27,303735.0,57.7257,57.7832,57.6537,57.7832,303735.0
2016-08-01 10:50:00,80.27,80.35,80.23,80.3,196083.0,57.7832,57.8408,57.7544,57.8048,196083.0
2016-08-01 11:00:00,80.29,80.37,80.25,80.31,276409.0,57.7976,57.8552,57.7688,57.812,276409.0
2016-08-01 11:10:00,80.32,80.63,80.31,80.62,389605.0,57.8192,58.0424,57.812,58.0352,389605.0
2016-08-01 11:20:00,80.61,80.95,80.59,80.76,993645.0,58.028,58.2727,58.0136,58.136,993645.0
2016-08-01 11:30:00,80.76,81.0,80.75,80.98,476998.0,58.136,58.3087,58.1288,58.2943,476998.0
2016-08-01 11:40:00,80.98,81.13,80.95,81.05,426015.0,58.2943,58.4023,58.2727,58.3447,426015.0
2016-08-01 11:50:00,81.04,81.21,80.87,81.19,367524.0,58.3375,58.4599,58.2152,58.4455,367524.0
2016-08-01 12:00:00,81.18,81.18,80.83,80.87,265734.0,58.4383,58.4383,58.1864,58.2152,265734.0
2016-08-01 12:10:00,80.87,80.87,80.67,80.76,326641.0,58.2152,58.2152,58.0712,58.136,326641.0
2016-08-01 12:20:00,80.75,80.77,80.54,80.68,251251.0,58.1288,58.1432,57.9776,58.0784,251251.0
2016-08-01 12:30:00,80.67,80.74,80.64,80.68,208829.0,58.0712,58.1216,58.0496,58.0784,208829.0
2016-08-01 12:40:00,80.68,80.71,80.59,80.62,141199.0,58.0784,58.1,58.0136,58.0352,141199.0
2016-08-01 12:50:00,80.62,80.65,80.5,80.52,222508.0,58.0352,58.0568,57.9488,57.9632,222508.0
2016-08-01 13:00:00,80.51,80.62,80.5,80.58,140275.0,57.956,58.0352,57.9488,58.0064,140275.0
2016-08-01 13:10:00,80.57,80.68,80.55,80.64,180064.0,57.9992,58.0784,57.9848,58.0496,180064.0
2016-08-01 13:20:00,80.63,80.76,80.59,80.76,134522.0,58.0424,58.136,58.0136,58.136,134522.0
2016-08-01 13:30:00,80.75,80.79,80.68,80.78,135180.0,58.1288,58.1576,58.0784,58.1504,135180.0
2016-08-01 13:40:00,80.78,80.8,80.7,80.76,161341.0,58.1504,58.1648,58.0928,58.136,161341.0
2016-08-01 13:50:00,80.76,80.79,80.59,80.72,183534.0,58.136,58.1576,58.0136,58.1072,183534.0
2016-08-01 14:00:00,80.72,80.76,80.63,80.63,118805.0,58.1072,58.136,58.0424,58.0424,118805.0
2016-08-01 14:10:00,80.64,80.69,80.5,80.63,150747.0,58.0496,58.0856,57.9488,58.0424,150747.0
2016-08-01 14:20:00,80.63,80.7,80.57,80.66,180194.0,58.0424,58.0928,57.9992,58.064,180194.0
2016-08-01 14:30:00,80.66,80.7,80.57,80.58,134522.0,58.064,58.0928,57.9992,58.0064,134522.0
2016-08-01 14:40:00,80.59,80.62,80.54,80.59,131208.0,58.0136,58.0352,57.9776,58.0136,131208.0
2016-08-01 14:50:00,80.59,80.6,80.43,80.49,160940.0,58.0136,58.0208,57.8984,57.9416,160940.0
2016-08-01 15:00:00,80.48,80.49,80.29,80.32,189303.0,57.9344,57.9416,57.7976,57.8192,189303.0
2016-08-01 15:10:00,80.31,80.38,80.16,80.17,257454.0,57.812,57.8624,57.7041,57.7113,257454.0
2016-08-01 15:20:00,80.17,80.3,80.05,80.24,276330.0,57.7113,57.8048,57.6249,57.7616,276330.0
2016-08-01 15:30:00,80.24,80.29,80.18,80.28,276276.0,57.7616,57.7976,57.7185,57.7904,276276.0
2016-08-01 15:40:00,80.27,80.58,80.27,80.58,585757.0,57.7832,58.0064,57.7832,58.0064,585757.0
2016-08-01 15:50:00,80.58,80.58,80.33,80.48,737869.0,58.0064,58.0064,57.8264,57.9344,737869.0
2016-08-02 09:30:00,80.96,81.19,80.56,80.92,752987.0,58.2799,58.4455,57.992,58.2512,752987.0
2016-08-02 09:40:00,80.92,81.05,80.78,80.91,321874.0,58.2512,58.3447,58.1504,58.244,321874.0
2016-08-02 09:50:00,80.91,81.15,80.83,80.96,324332.0,58.244,58.4167,58.1864,58.2799,324332.0
2016-08-02 10:00:00,80.95,80.95,80.63,80.84,253009.0,58.2727,58.2727,58.0424,58.1936,253009.0
2016-08-02 10:10:00,80.84,80.85,80.43,80.51,282669.0,58.1936,58.2008,57.8984,57.956,282669.0
2016-08-02 10:20:00,80.51,80.58,80.32,80.35,194475.0,57.956,58.0064,57.8192,57.8408,194475.0
2016-08-02 10:30:00,80.35,80.43,80.23,80.33,208264.0,57.8408,57.8984,57.7544,57.8264,208264.0
2016-08-02 10:40:00,80.32,80.37,80.19,80.21,302847.0,57.8192,57.8552,57.7257,57.7401,302847.0
2016-08-02 10:50:00,80.2,80.27,80.12,80.18,226461.0,57.7329,57.7832,57.6753,57.7185,226461.0
2016-08-02 11:00:00,80.18,80.2,80.1,80.17,186850.0,57.7185,57.7329,57.6609,57.7113,186850.0
2016-08-02 11:10:00,80.17,80.22,80.13,80.14,165387.0,57.7113,57.7472,57.6825,57.6897,165387.0
2016-08-02 11:20:00,80.13,80.34,80.11,80.26,189405.0,57.6825,57.8336,57.6681,57.776,189405.0
2016-08-02 11:30:00,80.26,80.28,80.17,80.22,135649.0,57.776,57.7904,57.7113,57.7472,135649.0
2016-08-02 11:40:00,80.22,80.3,80.19,80.27,107992.0,57.7472,57.8048,57.7257,57.7832,107992.0
2016-08-02 11:50:00,80.26,80.3,80.18,80.22,95741.0,57.776,57.8048,57.7185,57.7472,95741.0
2016-08-02 12:00:00,80.21,80.25,80.14,80.2,116863.0,57.7401,57.7688,57.6897,57.7329,116863.0
2016-08-02 12:10:00,80.2,80.28,80.15,80.23,173544.0,57.7329,57.7904,57.6969,57.7544,173544.0
2016-08-02 12:20:00,80.23,80.28,80.2,80.26,228907.0,57.7544,57.7904,57.7329,57.776,228907.0
2016-08-02 12:30:00,80.25,80.27,80.18,80.18,123994.0,57.7688,57.7832,57.7185,57.7185,123994.0
2016-08-02 12:40:00,80.19,80.25,80.17,80.19,101840.0,57.7257,57.7688,57.7113,57.7257,101840.0
2016-08-02 12:50:00,80.18,80.2,80.0,80.04,206569.0,57.7185,57.7329,57.5889,57.6177,206569.0
2016-08-02 13:00:00,80.03,80.06,79.9,79.92,268996.0,57.6105,57.6321,57.5169,57.5313,268996.0
2016-08-02 13:10:00,79.91,79.93,79.77,79.79,181237.0,57.5241,57.5385,57.4233,57.4377,181237.0
2016-08-02 13:20:00,79.79,79.86,79.74,79.84,149334.0,57.4377,57.4881,57.4017,57.4737,149334.0
2016-08-02 13:30:00,79.84,79.86,79.68,79.69,128784.0,57.4737,57.4881,57.3585,57.3657,128784.0
2016-08-02 13:40:00,79.69,79.7,79.6,79.6,230937.0,57.3657,57.3729,57.3009,57.3009,230937.0
2016-08-02 13:50:00,79.61,79.66,79.47,79.49,302309.0,57.3081,57.3441,57.2074,57.2218,302309.0
2016-08-02 14:00:00,79.5,79.6,79.45,79.59,359774.0,57.2289,57.3009,57.193,57.2937,359774.0
2016-08-02 14:10:00,79.59,79.61,79.51,79.54,179054.0,57.2937,57.3081,57.2361,57.2577,179054.0
2016-08-02 14:20:00,79.54,79.6,79.48,79.53,232672.0,57.2577,57.3009,57.2146,57.2505,232672.0
2016-08-02 14:30:00,79.53,79.55,79.47,79.51,194885.0,57.2505,57.2649,57.2074,57.2361,194885.0
2016-08-02 14:40:00,79.49,80.44,79.49,80.24,1119316.0,57.2218,57.9056,57.2218,57.7616,1119316.0
2016-08-02 14:50:00,80.24,80.25,79.83,79.91,662624.0,57.7616,57.7688,57.4665,57.5241,662624.0
2016-08-02 15:00:00,79.91,80.11,79.87,79.96,363303.0,57.5241,57.6681,57.4953,57.5601,363303.0
2016-08-02 15:10:00,79.96,80.0,79.67,79.72,270660.0,57.5601,57.5889,57.3513,57.3873,270660.0
2016-08-02 15:20:00,79.72,79.81,79.67,79.7,289824.0,57.3873,57.4521,57.3513,57.3729,289824.0
2016-08-02 15:30:00,79.7,79.86,79.68,79.82,378066.0,57.3729,57.4881,57.3585,57.4593,378066.0
2016-08-02 15:40:00,79.82,79.85,79.66,79.79,522288.0,57.4593,57.4809,57.3441,57.4377,522288.0
2016-08-02 15:50:00,79.79,79.8,79.57,79.58,881043.0,57.4377,57.4449,57.2793,57.2865,881043.0
2016-08-03 09:30:00,79.72,79.97,79.39,79.83,491811.0,57.3873,57.5673,57.1498,57.4665,491811.0
2016-08-03 09:40:00,79.85,79.99,79.78,79.93,291953.0,57.4809,57.5817,57.4305,57.5385,291953.0
2016-08-03 09:50:00,79.92,80.06,79.69,79.74,271696.0,57.5313,57.6321,57.3657,57.4017,271696.0
2016-08-03 10:00:00,79.74,79.76,79.47,79.54,408779.0,57.4017,57.4161,57.2074,57.2577,408779.0
2016-08-03 10:10:00,79.53,79.55,79.17,79.19,380893.0,57.2505,57.2649,56.9914,57.0058,380893.0
2016-08-03 10:20:00,79.18,79.43,79.11,79.32,375025.0,56.9986,57.1786,56.9482,57.0994,375025.0
2016-08-03 10:30:00,79.32,79.49,79.23,79.4,204949.0,57.0994,57.2218,57.0346,57.157,204949.0
2016-08-03 10:40:00,79.4,79.62,79.39,79.56,245459.0,57.157,57.3153,57.1498,57.2721,245459.0
2016-08-03 10:50:00,79.55,79.63,79.49,79.52,229187.0,57.2649,57.3225,57.2218,57.2433,229187.0
2016-08-03 11:00:00,79.52,79.64,79.47,79.59,296927.0,57.2433,57.3297,57.2074,57.2937,296927.0
2016-08-03 11:10:00,79.6,79.91,79.57,79.83,460244.0,57.3009,57.5241,57.2793,57.4665,460244.0
2016-08-03 11:20:00,79.83,79.91,79.74,79.88,170454.0,57.4665,57.5241,57.4017,57.5025,170454.0
2016-08-03 11:30:00,79.88,80.03,79.82,79.95,272680.0,57.5025,57.6105,57.4593,57.5529,272680.0
2016-08-03 11:40:00,79.95,79.97,79.86,79.87,157295.0,57.5529,57.5673,57.4881,57.4953,157295.0
2016-08-03 11:50:00,79.87,79.98,79.87,79.96,139079.0,57.4953,57.5745,57.4953,57.5601,139079.0
2016-08-03 12:00:00,79.96,80.01,79.88,79.99,238244.0,57.5601,57.5961,57.5025,57.5817,238244.0
2016-08-03 12:10:00,80.0,80.01,79.91,79.95,145227.0,57.5889,57.5961,57.5241,57.5529,145227.0
2016-08-03 12:20:00,79.95,80.0,79.89,79.95,182039.0,57.5529,57.5889,57.5097,57.5529,182039.0
2016-08-03 12:30:00,79.95,80.06,79.91,80.02,139239.0,57.5529,57.6321,57.5241,57.6033,139239.0
2016-08-03 12:40:00,80.03,80.09,79.91,79.95,137790.0,57.6105,57.6537,57.5241,57.5529,137790.0
2016-08-03 12:50:00,79.95,80.09,79.91,79.92,155889.0,57.5529,57.6537,57.5241,57.5313,155889.0
2016-08-03 13:00:00,79.92,79.93,79.76,79.77,175300.0,57.5313,57.5385,57.4161,57.4233,175300.0
2016-08-03 13:10:00,79.77,79.81,79.71,79.71,180275.0,57.4233,57.4521,57.3801,57.3801,180275.0
2016-08-03 13:20:00,79.71,79.79,79.59,79.77,235805.0,57.3801,57.4377,57.2937,57.4233,235805.0
2016-08-03 13:30:00,79.78,79.79,79.64,79.64,157448.0,57.4305,57.4377,57.3297,57.3297,157448.0
2016-08-03 13:40:00,79.64,79.71,79.59,79.7,172784.0,57.3297,57.3801,57.2937,57.3729,172784.0
2016-08-03 13:50:00,79.7,79.8,79.64,79.8,188384.0,57.3729,57.4449,57.3297,57.4449,188384.0
2016-08-03 14:00:00,79.8,79.85,79.74,79.81,239681.0,57.4449,57.4809,57.4017,57.4521,239681.0
2016-08-03 14:10:00,79.8,79.88,79.73,79.76,207260.0,57.4449,57.5025,57.3945,57.4161,207260.0
2016-08-03 14:20:00,79.77,79.81,79.74,79.76,136226.0,57.4233,57.4521,57.4017,57.4161,136226.0
2016-08-03 14:30:00,79.75,79.96,79.73,79.9,175748.0,57.4089,57.5601,57.3945,57.5169,175748.0
2016-08-03 14:40:00,79.91,79.92,79.77,79.83,162628.0,57.5241,57.5313,57.4233,57.4665,162628.0
2016-08-03 14:50:00,79.84,79.94,79.8,79.85,128643.0,57.4737,57.5457,57.4449,57.4809,128643.0
2016-08-03 15:00:00,79.84,79.9,79.81,79.89,142427.0,57.4737,57.5169,57.4521,57.5097,142427.0
2016-08-03 15:10:00,79.9,79.97,79.88,79.91,167786.0,57.5169,57.5673,57.5025,57.5241,167786.0
2016-08-03 15:20:00,79.92,80.0,79.89,79.98,226005.0,57.5313,57.5889,57.5097,57.5745,226005.0
2016-08-03 15:30:00,79.99,80.01,79.95,79.98,228436.0,57.5817,57.5961,57.5529,57.5745,228436.0
2016-08-03 15:40:00,79.97,80.1,79.97,80.09,324939.0,57.5673,57.6609,57.5673,57.6537,324939.0
2016-08-03 15:50:00,80.11,80.17,80.04,80.08,484728.0,57.6681,57.7113,57.6177,57.6465,484728.0
2016-08-04 09:30:00,80.21,80.52,80.15,80.48,625854.0,57.7401,57.9632,57.6969,57.9344,625854.0
2016-08-04 09:40:00,80.48,80.63,80.32,80.5,381855.0,57.9344,58.0424,57.8192,57.9488,381855.0
2016-08-04 09:50:00,80.5,80.52,80.08,80.14,344906.0,57.9488,57.9632,57.6465,57.6897,344906.0
2016-08-04 10:00:00,80.14,80.28,80.05,80.06,311851.0,57.6897,57.7904,57.6249,57.6321,311851.0
2016-08-04 10:10:00,80.06,80.25,80.01,80.2,198578.0,57.6321,57.7688,57.5961,57.7329,198578.0
2016-08-04 10:20:00,80.2,80.25,80.1,80.11,142712.0,57.7329,57.7688,57.6609,57.6681,142712.0
2016-08-04 10:30:00,80.12,80.25,80.11,80.23,134885.0,57.6753,57.7688,57.6681,57.7544,134885.0
2016-08-04 10:40:00,80.22,80.24,80.1,80.14,135791.0,57.7472,57.7616,57.6609,57.6897,135791.0
2016-08-04 10:50:00,80.14,80.25,80.08,80.2,131431.0,57.6897,57.7688,57.6465,57.7329,131431.0
2016-08-04 11:00:00,80.18,80.28,80.09,80.11,166270.0,57.7185,57.7904,57.6537,57.6681,166270.0
2016-08-04 11:10:00,80.12,80.17,80.05,80.08,158458.0,57.6753,57.7113,57.6249,57.6465,158458.0
2016-08-04 11:20:00,80.08,80.12,80.0,80.03,168640.0,57.6465,57.6753,57.5889,57.6105,168640.0
2016-08-04 11:30:00,80.03,80.1,79.96,80.02,201470.0,57.6105,57.6609,57.5601,57.6033,201470.0
2016-08-04 11:40:00,80.03,80.04,79.91,79.96,140724.0,57.6105,57.6177,57.5241,57.5601,140724.0
2016-08-04 11:50:00,79.97,80.03,79.9,79.94,173359.0,57.5673,57.6105,57.5169,57.5457,173359.0
2016-08-04 12:00:00,79.95,79.96,79.87,79.91,182710.0,57.5529,57.5601,57.4953,57.5241,182710.0
2016-08-04 12:10:00,79.91,79.92,79.8,79.84,91543.0,57.5241,57.5313,57.4449,57.4737,91543.0
2016-08-04 12:20:00,79.84,79.87,79.8,79.81,120024.0,57.4737,57.4953,57.4449,57.4521,120024.0
2016-08-04 12:30:00,79.82,79.92,79.8,79.81,97392.0,57.4593,57.5313,57.4449,57.4521,97392.0
2016-08-04 12:40:00,79.8,79.81,79.71,79.75,157677.0,57.4449,57.4521,57.3801,57.4089,157677.0
2016-08-04 12:50:00,79.76,79.78,79.62,79.65,134755.0,57.4161,57.4305,57.3153,57.3369,134755.0
2016-08-04 13:00:00,79.66,79.73,79.62,79.69,156482.0,57.3441,57.3945,57.3153,57.3657,156482.0
2016-08-04 13:10:00,79.69,79.7,79.56,79.56,170907.0,57.3657,57.3729,57.2721,57.2721,170907.0
2016-08-04 13:20:00,79.57,79.65,79.55,79.63,115143.0,57.2793,57.3369,57.2649,57.3225,115143.0
2016-08-04 13:30:00,79.63,79.71,79.59,79.71,123210.0,57.3225,57.3801,57.2937,57.3801,123210.0
2016-08-04 13:40:00,79.72,79.78,79.68,79.71,110873.0,57.3873,57.4305,57.3585,57.3801,110873.0
2016-08-04 13:50:00,79.71,79.78,79.7,79.75,114803.0,57.3801,57.4305,57.3729,57.4089,114803.0
2016-08-04 14:00:00,79.75,79.84,79.74,79.83,88950.0,57.4089,57.4737,57.4017,57.4665,88950.0
2016-08-04 14:10:00,79.82,79.82,79.59,79.59,200671.0,57.4593,57.4593,57.2937,57.2937,200671.0
2016-08-04 14:20:00,79.59,79.68,79.58,79.62,111428.0,57.2937,57.3585,57.2865,57.3153,111428.0
2016-08-04 14:30:00,79.62,79.63,79.55,79.57,168632.0,57.3153,57.3225,57.2649,57.2793,168632.0
2016-08-04 14:40:00,79.58,79.67,79.56,79.61,146364.0,57.2865,57.3513,57.2721,57.3081,146364.0
2016-08-04 14:50:00,79.6,79.81,79.58,79.81,134147.0,57.3009,57.4521,57.2865,57.4521,134147.0
2016-08-04 15:00:00,79.8,79.87,79.74,79.85,249440.0,57.4449,57.4953,57.4017,57.4809,249440.0
2016-08-04 15:10:00,79.85,79.89,79.78,79.87,129871.0,57.4809,57.5097,57.4305,57.4953,129871.0
2016-08-04 15:20:00,79.88,79.97,79.86,79.95,198058.0,57.5025,57.5673,57.4881,57.5529,198058.0
2016-08-04 15:30:00,79.95,80.07,79.92,80.05,275371.0,57.5529,57.6393,57.5313,57.6249,275371.0
2016-08-04 15:40:00,80.06,80.06,79.93,80.0,282120.0,57.6321,57.6321,57.5385,57.5889,282120.0
2016-08-04 15:50:00,80.0,80.0,79.75,79.77,649788.0,57.5889,57.5889,57.4089,57.4233,649788.0
2016-08-05 09:30:00,80.2,80.36,79.86,80.27,495028.0,57.7329,57.848,57.4881,57.7832,495028.0
2016-08-05 09:40:00,80.27,80.32,80.11,80.24,261879.0,57.7832,57.8192,57.6681,57.7616,261879.0
2016-08-05 09:50:00,80.23,80.46,80.22,80.27,333068.0,57.7544,57.92,57.7472,57.7832,333068.0
2016-08-05 10:00:00,80.3,80.52,80.25,80.49,231998.0,57.8048,57.9632,57.7688,57.9416,231998.0
2016-08-05 10:10:00,80.5,80.53,80.36,80.4,243684.0,57.9488,57.9704,57.848,57.8768,243684.0
2016-08-05 10:20:00,80.4,80.49,80.29,80.35,206746.0,57.8768,57.9416,57.7976,57.8408,206746.0
2016-08-05 10:30:00,80.35,80.49,80.34,80.44,135226.0,57.8408,57.9416,57.8336,57.9056,135226.0
2016-08-05 10:40:00,80.44,80.49,80.38,80.4,143769.0,57.9056,57.9416,57.8624,57.8768,143769.0
2016-08-05 10:50:00,80.4,80.46,80.3,80.36,169366.0,57.8768,57.92,57.8048,57.848,169366.0
2016-08-05 11:00:00,80.37,80.49,80.36,80.45,144763.0,57.8552,57.9416,57.848,57.9128,144763.0
2016-08-05 11:10:00,80.45,80.45,80.24,80.32,140511.0,57.9128,57.9128,57.7616,57.8192,140511.0
2016-08-05 11:20:00,80.31,80.38,80.29,80.34,109106.0,57.812,57.8624,57.7976,57.8336,109106.0
2016-08-05 11:30:00,80.33,80.45,80.33,80.41,143443.0,57.8264,57.9128,57.8264,57.884,143443.0
2016-08-05 11:40:00,80.41,80.42,80.32,80.41,105696.0,57.884,57.8912,57.8192,57.884,105696.0
2016-08-05 11:50:00,80.39,80.44,80.33,80.38,115594.0,57.8696,57.9056,57.8264,57.8624,115594.0
2016-08-05 12:00:00,80.38,80.44,80.35,80.37,214717.0,57.8624,57.9056,57.8408,57.8552,214717.0
2016-08-05 12:10:00,80.36,80.45,80.34,80.4,78362.0,57.848,57.9128,57.8336,57.8768,78362.0
2016-08-05 12:20:00,80.4,80.44,80.32,80.42,107161.0,57.8768,57.9056,57.8192,57.8912,107161.0
2016-08-05 12:30:00,80.43,80.49,80.37,80.49,100384.0,57.8984,57.9416,57.8552,57.9416,100384.0
2016-08-05 12:40:00,80.49,80.5,80.43,80.49,82293.0,57.9416,57.9488,57.8984,57.9416,82293.0
2016-08-05 12:50:00,80.5,80.5,80.36,80.37,62522.0,57.9488,57.9488,57.848,57.8552,62522.0
2016-08-05 13:00:00,80.38,80.48,80.37,80.42,81627.0,57.8624,57.9344,57.8552,57.8912,81627.0
2016-08-05 13:10:00,80.42,80.48,80.36,80.48,102024.0,57.8912,57.9344,57.848,57.9344,102024.0
2016-08-05 13:20:00,80.47,80.48,80.39,80.42,88626.0,57.9272,57.9344,57.8696,57.8912,88626.0
2016-08-05 13:30:00,80.43,80.47,80.42,80.46,75768.0,57.8984,57.9272,57.8912,57.92,75768.0
2016-08-05 13:40:00,80.45,80.57,80.45,80.53,154376.0,57.9128,57.9992,57.9128,57.9704,154376.0
2016-08-05 13:50:00,80.52,80.61,80.52,80.59,109639.0,57.9632,58.028,57.9632,58.0136,109639.0
2016-08-05 14:00:00,80.59,80.66,80.56,80.66,88451.0,58.0136,58.064,57.992,58.064,88451.0
2016-08-05 14:10:00,80.65,80.66,80.52,80.54,95164.0,58.0568,58.064,57.9632,57.9776,95164.0
2016-08-05 14:20:00,80.55,80.55,80.4,80.43,94940.0,57.9848,57.9848,57.8768,57.8984,94940.0
2016-08-05 14:30:00,80.43,80.54,80.43,80.53,76820.0,57.8984,57.9776,57.8984,57.9704,76820.0
2016-08-05 14:40:00,80.53,80.53,80.42,80.45,103546.0,57.9704,57.9704,57.8912,57.9128,103546.0
2016-08-05 14:50:00,80.44,80.5,80.41,80.45,98370.0,57.9056,57.9488,57.884,57.9128,98370.0
2016-08-05 15:00:00,80.45,80.5,80.43,80.48,116248.0,57.9128,57.9488,57.8984,57.9344,116248.0
2016-08-05 15:10:00,80.49,80.54,80.43,80.44,146502.0,57.9416,57.9776,57.8984,57.9056,146502.0
2016-08-05 15:20:00,80.45,80.45,80.35,80.42,98639.0,57.9128,57.9128,57.8408,57.8912,98639.0
2016-08-05 15:30:00,80.43,80.43,80.36,80.42,135888.0,57.8984,57.8984,57.848,57.8912,135888.0
2016-08-05 15:40:00,80.43,80.44,80.3,80.34,259120.0,57.8984,57.9056,57.8048,57.8336,259120.0
2016-08-05 15:50:00,80.35,80.42,80.34,80.38,530868.0,57.8408,57.8912,57.8336,57.8624,530868.0
2016-08-08 09:30:00,80.45,80.55,80.27,80.38,450583.0,57.9128,57.9848,57.7832,57.8624,450583.0
2016-08-08 09:40:00,80.38,80.79,80.38,80.52,254254.0,57.8624,58.1576,57.8624,57.9632,254254.0
2016-08-08 09:50:00,80.52,80.52,80.03,80.03,223710.0,57.9632,57.9632,57.6105,57.6105,223710.0
2016-08-08 10:00:00,80.03,80.06,79.61,79.63,437917.0,57.6105,57.6321,57.3081,57.3225,437917.0
2016-08-08 10:10:00,79.63,79.65,79.21,79.23,453387.0,57.3225,57.3369,57.0202,57.0346,453387.0
2016-08-08 10:20:00,79.22,79.23,79.01,79.16,519828.0,57.0274,57.0346,56.8762,56.9842,519828.0
2016-08-08 10:30:00,79.17,79.34,79.15,79.25,310897.0,56.9914,57.1138,56.977,57.049,310897.0
2016-08-08 10:40:00,79.25,79.41,79.19,79.25,226932.0,57.049,57.1642,57.0058,57.049,226932.0
2016-08-08 10:50:00,79.24,79.27,79.03,79.2,275443.0,57.0418,57.0634,56.8906,57.013,275443.0
2016-08-08 11:00:00,79.2,79.31,79.19,79.25,220535.0,57.013,57.0922,57.0058,57.049,220535.0
2016-08-08 11:10:00,79.26,79.29,79.1,79.19,227111.0,57.0562,57.0778,56.941,57.0058,227111.0
2016-08-08 11:20:00,79.19,79.41,79.16,79.39,193380.0,57.0058,57.1642,56.9842,57.1498,193380.0
2016-08-08 11:30:00,79.39,79.54,79.32,79.53,169086.0,57.1498,57.2577,57.0994,57.2505,169086.0
2016-08-08 11:40:00,79.52,79.53,79.44,79.46,202471.0,57.2433,57.2505,57.1858,57.2002,202471.0
2016-08-08 11:50:00,79.47,79.56,79.45,79.51,121747.0,57.2074,57.2721,57.193,57.2361,121747.0
2016-08-08 12:00:00,79.52,79.61,79.51,79.56,104685.0,57.2433,57.3081,57.2361,57.2721,104685.0
2016-08-08 12:10:00,79.56,79.62,79.54,79.57,146350.0,57.2721,57.3153,57.2577,57.2793,146350.0
2016-08-08 12:20:00,79.57,79.62,79.53,79.57,110717.0,57.2793,57.3153,57.2505,57.2793,110717.0
2016-08-08 12:30:00,79.57,79.66,79.56,79.65,116625.0,57.2793,57.3441,57.2721,57.3369,116625.0
2016-08-08 12:40:00,79.65,79.66,79.49,79.58,119322.0,57.3369,57.3441,57.2218,57.2865,119322.0
2016-08-08 12:50:00,79.58,79.62,79.53,79.58,69131.0,57.2865,57.3153,57.2505,57.2865,69131.0
2016-08-08 13:00:00,79.58,79.58,79.46,79.5,87161.0,57.2865,57.2865,57.2002,57.2289,87161.0
2016-08-08 13:10:00,79.5,79.52,79.43,79.49,112575.0,57.2289,57.2433,57.1786,57.2218,112575.0
2016-08-08 13:20:00,79.5,79.55,79.48,79.53,72831.0,57.2289,57.2649,57.2146,57.2505,72831.0
2016-08-08 13:30:00,79.53,79.54,79.45,79.48,114587.0,57.2505,57.2577,57.193,57.2146,114587.0
2016-08-08 13:40:00,79.47,79.51,79.43,79.45,115639.0,57.2074,57.2361,57.1786,57.193,115639.0
2016-08-08 13:50:00,79.46,79.5,79.42,79.48,105922.0,57.2002,57.2289,57.1714,57.2146,105922.0
2016-08-08 14:00:00,79.49,79.54,79.46,79.49,103038.0,57.2218,57.2577,57.2002,57.2218,103038.0
2016-08-08 14:10:00,79.48,79.51,79.41,79.44,89983.0,57.2146,57.2361,57.1642,57.1858,89983.0
2016-08-08 14:20:00,79.44,79.5,79.4,79.49,138063.0,57.1858,57.2289,57.157,57.2218,138063.0
2016-08-08 14:30:00,79.48,79.57,79.46,79.53,95411.0,57.2146,57.2793,57.2002,57.2505,95411.0
2016-08-08 14:40:00,79.53,79.6,79.52,79.58,71594.0,57.2505,57.3009,57.2433,57.2865,71594.0
2016-08-08 14:50:00,79.58,79.63,79.55,79.56,98444.0,57.2865,57.3225,57.2649,57.2721,98444.0
2016-08-08 15:00:00,79.56,79.63,79.52,79.62,118013.0,57.2721,57.3225,57.2433,57.3153,118013.0
2016-08-08 15:10:00,79.63,79.66,79.6,79.63,116218.0,57.3225,57.3441,57.3009,57.3225,116218.0
2016-08-08 15:20:00,79.63,79.63,79.54,79.58,118587.0,57.3225,57.3225,57.2577,57.2865,118587.0
2016-08-08 15:30:00,79.57,79.62,79.53,79.6,169291.0,57.2793,57.3153,57.2505,57.3009,169291.0
2016-08-08 15:40:00,79.6,79.73,79.56,79.66,191493.0,57.3009,57.3945,57.2721,57.3441,191493.0
2016-08-08 15:50:00,79.67,79.77,79.65,79.73,568084.0,57.3513,57.4233,57.3369,57.3945,568084.0
2016-08-09 09:30:00,79.86,79.9,79.4,79.56,444557.0,57.4881,57.5169,57.157,57.2721,444557.0
2016-08-09 09:40:00,79.56,79.67,79.2,79.27,341885.0,57.2721,57.3513,57.013,57.0634,341885.0
2016-08-09 09:50:00,79.26,79.45,79.05,79.1,378841.0,57.0562,57.193,56.905,56.941,378841.0
2016-08-09 10:00:00,79.1,79.27,79.02,79.21,352393.0,56.941,57.0634,56.8834,57.0202,352393.0
2016-08-09 10:10:00,79.22,79.41,79.21,79.35,211713.0,57.0274,57.1642,57.0202,57.121,211713.0
2016-08-09 10:20:00,79.35,79.41,79.2,79.24,239684.0,57.121,57.1642,57.013,57.0418,239684.0
2016-08-09 10:30:00,79.24,79.32,79.13,79.25,235393.0,57.0418,57.0994,56.9626,57.049,235393.0
2016-08-09 10:40:00,79.26,79.27,79.17,79.2,269998.0,57.0562,57.0634,56.9914,57.013,269998.0
2016-08-09 10:50:00,79.2,79.25,79.06,79.15,237026.0,57.013,57.049,56.9122,56.977,237026.0
2016-08-09 11:00:00,79.15,79.29,79.07,79.22,174704.0,56.977,57.0778,56.9194,57.0274,174704.0
2016-08-09 11:10:00,79.22,79.34,79.15,79.19,167146.0,57.0274,57.1138,56.977,57.0058,167146.0
2016-08-09 11:20:00,79.19,79.23,79.14,79.17,156683.0,57.0058,57.0346,56.9698,56.9914,156683.0
2016-08-09 11:30:00,79.17,79.18,79.1,79.12,120917.0,56.9914,56.9986,56.941,56.9554,120917.0
2016-08-09 11:40:00,79.11,79.21,79.11,79.17,163873.0,56.9482,57.0202,56.9482,56.9914,163873.0
2016-08-09 11:50:00,79.18,79.18,79.07,79.1,183420.0,56.9986,56.9986,56.9194,56.941,183420.0
2016-08-09 12:00:00,79.11,79.14,79.07,79.11,127081.0,56.9482,56.9698,56.9194,56.9482,127081.0
2016-08-09 12:10:00,79.12,79.13,79.04,79.06,174783.0,56.9554,56.9626,56.8978,56.9122,174783.0
2016-08-09 12:20:00,79.07,79.1,79.03,79.07,174756.0,56.9194,56.941,56.8906,56.9194,174756.0
2016-08-09 12:30:00,79.07,79.12,79.01,79.04,179844.0,56.9194,56.9554,56.8762,56.8978,179844.0
2016-08-09 12:40:00,79.04,79.07,79.01,79.03,133408.0,56.8978,56.9194,56.8762,56.8906,133408.0
2016-08-09 12:50:00,79.03,79.07,79.01,79.05,142077.0,56.8906,56.9194,56.8762,56.905,142077.0
2016-08-09 13:00:00,79.05,79.2,79.05,79.16,156886.0,56.905,57.013,56.905,56.9842,156886.0
2016-08-09 13:10:00,79.16,79.19,79.11,79.13,125300.0,56.9842,57.0058,56.9482,56.9626,125300.0
2016-08-09 13:20:00,79.14,79.18,79.1,79.15,107750.0,56.9698,56.9986,56.941,56.977,107750.0
2016-08-09 13:30:00,79.16,79.19,79.12,79.14,106456.0,56.9842,57.0058,56.9554,56.9698,106456.0
2016-08-09 13:40:00,79.13,79.16,79.07,79.14,152951.0,56.9626,56.9842,56.9194,56.9698,152951.0
2016-08-09 13:50:00,79.14,79.17,79.09,79.14,97275.0,56.9698,56.9914,56.9338,56.9698,97275.0
2016-08-09 14:00:00,79.14,79.23,79.14,79.17,179623.0,56.9698,57.0346,56.9698,56.9914,179623.0
2016-08-09 14:10:00,79.16,79.21,79.12,79.18,135074.0,56.9842,57.0202,56.9554,56.9986,135074.0
2016-08-09 14:20:00,79.18,79.22,79.1,79.12,106366.0,56.9986,57.0274,56.941,56.9554,106366.0
2016-08-09 14:30:00,79.11,79.15,79.05,79.07,127711.0,56.9482,56.977,56.905,56.9194,127711.0
2016-08-09 14:40:00,79.07,79.09,79.05,79.06,104376.0,56.9194,56.9338,56.905,56.9122,104376.0
2016-08-09 14:50:00,79.06,79.18,79.06,79.14,133485.0,56.9122,56.9986,56.9122,56.9698,133485.0
2016-08-09 15:00:00,79.14,79.16,79.09,79.12,132093.0,56.9698,56.9842,56.9338,56.9554,132093.0
2016-08-09 15:10:00,79.13,79.13,79.05,79.05,157246.0,56.9626,56.9626,56.905,56.905,157246.0
2016-08-09 15:20:00,79.05,79.24,79.05,79.21,218299.0,56.905,57.0418,56.905,57.0202,218299.0
2016-08-09 15:30:00,79.21,79.22,79.15,79.17,219448.0,57.0202,57.0274,56.977,56.9914,219448.0
2016-08-09 15:40:00,79.17,79.21,79.13,79.21,273678.0,56.9914,57.0202,56.9626,57.0202,273678.0
2016-08-09 15:50:00,79.22,79.33,79.21,79.31,798502.0,57.0274,57.1066,57.0202,57.0922,798502.0
2016-08-10 09:30:00,79.43,79.59,79.07,79.32,466677.0,57.1786,57.2937,56.9194,57.0994,466677.0
2016-08-10 09:40:00,79.32,79.34,79.03,79.06,312691.0,57.0994,57.1138,56.8906,56.9122,312691.0
2016-08-10 09:50:00,79.05,79.31,79.02,79.11,359008.0,56.905,57.0922,56.8834,56.9482,359008.0
2016-08-10 10:00:00,79.12,79.31,79.06,79.25,324638.0,56.9554,57.0922,56.9122,57.049,324638.0
2016-08-10 10:10:00,79.25,79.27,79.01,79.02,297978.0,57.049,57.0634,56.8762,56.8834,297978.0
2016-08-10 10:20:00,79.03,79.13,78.9,78.98,461333.0,56.8906,56.9626,56.797,56.8546,461333.0
2016-08-10 10:30:00,78.96,79.1,78.93,78.98,280150.0,56.8402,56.941,56.8186,56.8546,280150.0
2016-08-10 10:40:00,78.98,79.16,78.96,79.0,190602.0,56.8546,56.9842,56.8402,56.869,190602.0
2016-08-10 10:50:00,78.99,79.01,78.65,78.8,485622.0,56.8618,56.8762,56.6171,56.725,485622.0
2016-08-10 11:00:00,78.82,78.95,78.78,78.84,228886.0,56.7394,56.833,56.7107,56.7538,228886.0
2016-08-10 11:10:00,78.83,78.86,78.63,78.66,292637.0,56.7466,56.7682,56.6027,56.6243,292637.0
2016-08-10 11:20:00,78.66,78.74,78.58,78.7,368067.0,56.6243,56.6819,56.5667,56.6531,368067.0
2016-08-10 11:30:00,78.7,78.7,78.55,78.56,329581.0,56.6531,56.6531,56.5451,56.5523,329581.0
2016-08-10 11:40:00,78.56,78.58,78.45,78.53,336251.0,56.5523,56.5667,56.4731,56.5307,336251.0
2016-08-10 11:50:00,78.52,78.63,78.49,78.55,216590.0,56.5235,56.6027,56.5019,56.5451,216590.0
2016-08-10 12:00:00,78.54,78.63,78.49,78.6,269395.0,56.5379,56.6027,56.5019,56.5811,269395.0
2016-08-10 12:10:00,78.61,78.65,78.53,78.64,155053.0,56.5883,56.6171,56.5307,56.6099,155053.0
2016-08-10 12:20:00,78.64,78.74,78.58,78.72,197849.0,56.6099,56.6819,56.5667,56.6675,197849.0
2016-08-10 12:30:00,78.73,78.85,78.71,78.82,222204.0,56.6747,56.761,56.6603,56.7394,222204.0
2016-08-10 12:40:00,78.82,78.93,78.8,78.87,183321.0,56.7394,56.8186,56.725,56.7754,183321.0
2016-08-10 12:50:00,78.87,79.03,78.87,78.97,196758.0,56.7754,56.8906,56.7754,56.8474,196758.0
2016-08-10 13:00:00,78.98,78.98,78.87,78.9,140868.0,56.8546,56.8546,56.7754,56.797,140868.0
2016-08-10 13:10:00,78.9,78.95,78.8,78.85,163507.0,56.797,56.833,56.725,56.761,163507.0
2016-08-10 13:20:00,78.85,78.88,78.79,78.84,196499.0,56.761,56.7826,56.7178,56.7538,196499.0
2016-08-10 13:30:00,78.84,78.84,78.76,78.82,150374.0,56.7538,56.7538,56.6963,56.7394,150374.0
2016-08-10 13:40:00,78.82,78.91,78.8,78.91,203672.0,56.7394,56.8042,56.725,56.8042,203672.0
2016-08-10 13:50:00,78.91,78.95,78.89,78.94,235272.0,56.8042,56.833,56.7898,56.8258,235272.0
2016-08-10 14:00:00,78.95,78.96,78.81,78.83,182555.0,56.833,56.8402,56.7322,56.7466,182555.0
2016-08-10 14:10:00,78.83,78.9,78.81,78.85,187587.0,56.7466,56.797,56.7322,56.761,187587.0
2016-08-10 14:20:00,78.84,78.89,78.8,78.84,218789.0,56.7538,56.7898,56.725,56.7538,218789.0
2016-08-10 14:30:00,78.84,78.92,78.81,78.92,215120.0,56.7538,56.8114,56.7322,56.8114,215120.0
2016-08-10 14:40:00,78.92,78.93,78.82,78.83,213176.0,56.8114,56.8186,56.7394,56.7466,213176.0
2016-08-10 14:50:00,78.84,78.88,78.8,78.83,181100.0,56.7538,56.7826,56.725,56.7466,181100.0
2016-08-10 15:00:00,78.84,78.84,78.69,78.78,230795.0,56.7538,56.7538,56.6459,56.7107,230795.0
2016-08-10 15:10:00,78.78,78.91,78.76,78.91,170182.0,56.7107,56.8042,56.6963,56.8042,170182.0
2016-08-10 15:20:00,78.91,78.94,78.85,78.86,135976.0,56.8042,56.8258,56.761,56.7682,135976.0
2016-08-10 15:30:00,78.86,78.92,78.8,78.8,143936.0,56.7682,56.8114,56.725,56.725,143936.0
2016-08-10 15:40:00,78.81,78.85,78.75,78.79,228007.0,56.7322,56.761,56.6891,56.7178,228007.0
2016-08-10 15:50:00,78.78,78.97,78.76,78.9,589224.0,56.7107,56.8474,56.6963,56.797,589224.0
2016-08-11 09:30:00,79.15,79.33,78.8,79.26,600518.0,56.977,57.1066,56.725,57.0562,600518.0
2016-08-11 09:40:00,79.26,79.48,79.24,79.3,379372.0,57.0562,57.2146,57.0418,57.085,379372.0
2016-08-11 09:50:00,79.3,79.63,79.28,79.47,411141.0,57.085,57.3225,57.0706,57.2074,411141.0
2016-08-11 10:00:00,79.47,79.6,79.09,79.24,292088.0,57.2074,57.3009,56.9338,57.0418,292088.0
2016-08-11 10:10:00,79.25,79.28,79.07,79.18,167819.0,57.049,57.0706,56.9194,56.9986,167819.0
2016-08-11 10:20:00,79.17,79.26,79.13,79.2,151594.0,56.9914,57.0562,56.9626,57.013,151594.0
2016-08-11 10:30:00,79.2,79.5,79.17,79.48,214900.0,57.013,57.2289,56.9914,57.2146,214900.0
2016-08-11 10:40:00,79.48,79.56,79.44,79.55,155642.0,57.2146,57.2721,57.1858,57.2649,155642.0
2016-08-11 10:50:00,79.54,79.6,79.46,79.47,129126.0,57.2577,57.3009,57.2002,57.2074,129126.0
2016-08-11 11:00:00,79.46,79.62,79.43,79.56,131361.0,57.2002,57.3153,57.1786,57.2721,131361.0
2016-08-11 11:10:00,79.56,79.57,79.37,79.39,91191.0,57.2721,57.2793,57.1354,57.1498,91191.0
2016-08-11 11:20:00,79.38,79.41,79.28,79.39,121120.0,57.1426,57.1642,57.0706,57.1498,121120.0
2016-08-11 11:30:00,79.38,79.55,79.37,79.51,138557.0,57.1426,57.2649,57.1354,57.2361,138557.0
2016-08-11 11:40:00,79.52,79.64,79.52,79.64,99666.0,57.2433,57.3297,57.2433,57.3297,99666.0
2016-08-11 11:50:00,79.64,79.9,79.63,79.9,306494.0,57.3297,57.5169,57.3225,57.5169,306494.0
2016-08-11 12:00:00,79.9,79.9,79.68,79.79,178941.0,57.5169,57.5169,57.3585,57.4377,178941.0
2016-08-11 12:10:00,79.79,79.89,79.76,79.88,112207.0,57.4377,57.5097,57.4161,57.5025,112207.0
2016-08-11 12:20:00,79.88,79.96,79.85,79.93,96577.0,57.5025,57.5601,57.4809,57.5385,96577.0
2016-08-11 12:30:00,79.93,79.97,79.87,79.89,64822.0,57.5385,57.5673,57.4953,57.5097,64822.0
2016-08-11 12:40:00,79.89,79.9,79.83,79.86,74947.0,57.5097,57.5169,57.4665,57.4881,74947.0
2016-08-11 12:50:00,79.85,79.89,79.81,79.89,79065.0,57.4809,57.5097,57.4521,57.5097,79065.0
2016-08-11 13:00:00,79.89,79.98,79.88,79.92,85424.0,57.5097,57.5745,57.5025,57.5313,85424.0
2016-08-11 13:10:00,79.93,79.98,79.81,79.82,104727.0,57.5385,57.5745,57.4521,57.4593,104727.0
2016-08-11 13:20:00,79.82,79.92,79.81,79.84,106668.0,57.4593,57.5313,57.4521,57.4737,106668.0
2016-08-11 13:30:00,79.85,79.87,79.69,79.69,258743.0,57.4809,57.4953,57.3657,57.3657,258743.0
2016-08-11 13:40:00,79.69,79.83,79.55,79.83,270899.0,57.3657,57.4665,57.2649,57.4665,270899.0
2016-08-11 13:50:00,79.83,79.92,79.78,79.8,113893.0,57.4665,57.5313,57.4305,57.4449,113893.0
2016-08-11 14:00:00,79.8,79.88,79.78,79.85,76118.0,57.4449,57.5025,57.4305,57.4809,76118.0
2016-08-11 14:10:00,79.84,79.86,79.74,79.75,73739.0,57.4737,57.4881,57.4017,57.4089,73739.0
2016-08-11 14:20:00,79.75,79.85,79.74,79.81,235856.0,57.4089,57.4809,57.4017,57.4521,235856.0
2016-08-11 14:30:00,79.8,79.8,79.64,79.64,101065.0,57.4449,57.4449,57.3297,57.3297,101065.0
2016-08-11 14:40:00,79.64,79.74,79.64,79.65,112109.0,57.3297,57.4017,57.3297,57.3369,112109.0
2016-08-11 14:50:00,79.65,79.71,79.54,79.6,126138.0,57.3369,57.3801,57.2577,57.3009,126138.0
2016-08-11 15:00:00,79.6,79.69,79.59,79.65,104401.0,57.3009,57.3657,57.2937,57.3369,104401.0
2016-08-11 15:10:00,79.65,79.67,79.53,79.54,172218.0,57.3369,57.3513,57.2505,57.2577,172218.0
2016-08-11 15:20:00,79.54,79.59,79.52,79.54,121364.0,57.2577,57.2937,57.2433,57.2577,121364.0
2016-08-11 15:30:00,79.54,79.7,79.54,79.7,121343.0,57.2577,57.3729,57.2577,57.3729,121343.0
2016-08-11 15:40:00,79.69,79.87,79.68,79.78,217630.0,57.3657,57.4953,57.3585,57.4305,217630.0
2016-08-11 15:50:00,79.77,79.78,79.57,79.6,686926.0,57.4233,57.4305,57.2793,57.3009,686926.0
2016-08-12 09:30:00,79.34,79.41,79.01,79.15,536356.0,57.1138,57.1642,56.8762,56.977,536356.0
2016-08-12 09:40:00,79.14,79.25,79.02,79.11,268823.0,56.9698,57.049,56.8834,56.9482,268823.0
2016-08-12 09:50:00,79.09,79.12,78.97,79.02,358476.0,56.9338,56.9554,56.8474,56.8834,358476.0
2016-08-12 10:00:00,79.01,79.07,78.87,79.02,295311.0,56.8762,56.9194,56.7754,56.8834,295311.0
2016-08-12 10:10:00,79.02,79.13,79.0,79.09,178549.0,56.8834,56.9626,56.869,56.9338,178549.0
2016-08-12 10:20:00,79.09,79.15,78.98,79.03,232766.0,56.9338,56.977,56.8546,56.8906,232766.0
2016-08-12 10:30:00,79.02,79.14,79.01,79.02,139996.0,56.8834,56.9698,56.8762,56.8834,139996.0
2016-08-12 10:40:00,79.03,79.09,78.98,79.06,209114.0,56.8906,56.9338,56.8546,56.9122,209114.0
2016-08-12 10:50:00,79.06,79.1,79.0,79.07,168065.0,56.9122,56.941,56.869,56.9194,168065.0
2016-08-12 11:00:00,79.09,79.2,79.05,79.16,146318.0,56.9338,57.013,56.905,56.9842,146318.0
2016-08-12 11:10:00,79.16,79.17,79.08,79.13,77022.0,56.9842,56.9914,56.9266,56.9626,77022.0
2016-08-12 11:20:00,79.14,79.33,79.14,79.32,190599.0,56.9698,57.1066,56.9698,57.0994,190599.0
2016-08-12 11:30:00,79.33,79.38,79.32,79.34,161690.0,57.1066,57.1426,57.0994,57.1138,161690.0
2016-08-12 11:40:00,79.34,79.44,79.28,79.4,168494.0,57.1138,57.1858,57.0706,57.157,168494.0
2016-08-12 11:50:00,79.4,79.45,79.35,79.43,110188.0,57.157,57.193,57.121,57.1786,110188.0
2016-08-12 12:00:00,79.42,79.47,79.37,79.42,135536.0,57.1714,57.2074,57.1354,57.1714,135536.0
2016-08-12 12:10:00,79.44,79.49,79.38,79.44,115762.0,57.1858,57.2218,57.1426,57.1858,115762.0
2016-08-12 12:20:00,79.46,79.56,79.45,79.5,109986.0,57.2002,57.2721,57.193,57.2289,109986.0
2016-08-12 12:30:00,79.49,79.5,79.39,79.4,148209.0,57.2218,57.2289,57.1498,57.157,148209.0
2016-08-12 12:40:00,79.4,79.44,79.36,79.4,153449.0,57.157,57.1858,57.1282,57.157,153449.0
2016-08-12 12:50:00,79.4,79.47,79.38,79.39,82713.0,57.157,57.2074,57.1426,57.1498,82713.0
2016-08-12 13:00:00,79.4,79.44,79.33,79.43,145053.0,57.157,57.1858,57.1066,57.1786,145053.0
2016-08-12 13:10:00,79.42,79.46,79.34,79.37,83089.0,57.1714,57.2002,57.1138,57.1354,83089.0
2016-08-12 13:20:00,79.38,79.43,79.38,79.4,58901.0,57.1426,57.1786,57.1426,57.157,58901.0
2016-08-12 13:30:00,79.4,79.42,79.33,79.42,62631.0,57.157,57.1714,57.1066,57.1714,62631.0
2016-08-12 13:40:00,79.42,79.43,79.38,79.41,64498.0,57.1714,57.1786,57.1426,57.1642,64498.0
2016-08-12 13:50:00,79.4,79.48,79.38,79.41,102654.0,57.157,57.2146,57.1426,57.1642,102654.0
2016-08-12 14:00:00,79.41,79.46,79.39,79.41,80699.0,57.1642,57.2002,57.1498,57.1642,80699.0
2016-08-12 14:10:00,79.41,79.44,79.38,79.42,96120.0,57.1642,57.1858,57.1426,57.1714,96120.0
2016-08-12 14:20:00,79.41,79.43,79.35,79.39,92322.0,57.1642,57.1786,57.121,57.1498,92322.0
2016-08-12 14:30:00,79.4,79.51,79.39,79.49,186075.0,57.157,57.2361,57.1498,57.2218,186075.0
2016-08-12 14:40:00,79.5,79.66,79.49,79.57,267500.0,57.2289,57.3441,57.2218,57.2793,267500.0
2016-08-12 14:50:00,79.57,79.59,79.51,79.59,152617.0,57.2793,57.2937,57.2361,57.2937,152617.0
2016-08-12 15:00:00,79.59,79.62,79.55,79.59,158377.0,57.2937,57.3153,57.2649,57.2937,158377.0
2016-08-12 15:10:00,79.59,79.68,79.58,79.67,187338.0,57.2937,57.3585,57.2865,57.3513,187338.0
2016-08-12 15:20:00,79.67,79.75,79.67,79.75,173062.0,57.3513,57.4089,57.3513,57.4089,173062.0
2016-08-12 15:30:00,79.75,79.77,79.69,79.71,264410.0,57.4089,57.4233,57.3657,57.3801,264410.0
2016-08-12 15:40:00,79.71,79.72,79.56,79.59,529132.0,57.3801,57.3873,57.2721,57.2937,529132.0
2016-08-12 15:50:00,79.59,79.68,79.59,79.65,325365.0,57.2937,57.3585,57.2937,57.3369,325365.0
2016-08-15 09:30:00,80.0,80.08,79.68,79.74,439550.0,57.5889,57.6465,57.3585,57.4017,439550.0
2016-08-15 09:40:00,79.75,80.06,79.72,80.03,212297.0,57.4089,57.6321,57.3873,57.6105,212297.0
2016-08-15 09:50:00,80.03,80.08,79.88,79.99,207912.0,57.6105,57.6465,57.5025,57.5817,207912.0
2016-08-15 10:00:00,80.0,80.09,79.92,79.99,230292.0,57.5889,57.6537,57.5313,57.5817,230292.0
2016-08-15 10:10:00,80.0,80.02,79.93,79.99,154339.0,57.5889,57.6033,57.5385,57.5817,154339.0
2016-08-15 10:20:00,79.99,80.05,79.96,80.03,117732.0,57.5817,57.6249,57.5601,57.6105,117732.0
2016-08-15 10:30:00,80.03,80.04,79.93,79.99,172556.0,57.6105,57.6177,57.5385,57.5817,172556.0
2016-08-15 10:40:00,79.99,80.03,79.91,79.93,165151.0,57.5817,57.6105,57.5241,57.5385,165151.0
2016-08-15 10:50:00,79.93,79.94,79.83,79.88,125646.0,57.5385,57.5457,57.4665,57.5025,125646.0
2016-08-15 11:00:00,79.87,79.87,79.76,79.8,155984.0,57.4953,57.4953,57.4161,57.4449,155984.0
2016-08-15 11:10:00,79.81,79.93,79.79,79.86,135062.0,57.4521,57.5385,57.4377,57.4881,135062.0
2016-08-15 11:20:00,79.85,79.94,79.83,79.87,124735.0,57.4809,57.5457,57.4665,57.4953,124735.0
2016-08-15 11:30:00,79.86,79.9,79.8,79.84,173232.0,57.4881,57.5169,57.4449,57.4737,173232.0
2016-08-15 11:40:00,79.84,79.86,79.73,79.73,162218.0,57.4737,57.4881,57.3945,57.3945,162218.0
2016-08-15 11:50:00,79.73,79.8,79.66,79.78,130440.0,57.3945,57.4449,57.3441,57.4305,130440.0
2016-08-15 12:00:00,79.78,79.82,79.73,79.74,85322.0,57.4305,57.4593,57.3945,57.4017,85322.0
2016-08-15 12:10:00,79.73,79.85,79.73,79.83,76561.0,57.3945,57.4809,57.3945,57.4665,76561.0
2016-08-15 12:20:00,79.82,79.85,79.8,79.83,92848.0,57.4593,57.4809,57.4449,57.4665,92848.0
2016-08-15 12:30:00,79.83,79.83,79.75,79.76,93460.0,57.4665,57.4665,57.4089,57.4161,93460.0
2016-08-15 12:40:00,79.76,79.76,79.69,79.72,108509.0,57.4161,57.4161,57.3657,57.3873,108509.0
2016-08-15 12:50:00,79.72,79.75,79.69,79.72,94227.0,57.3873,57.4089,57.3657,57.3873,94227.0
2016-08-15 13:00:00,79.73,79.76,79.62,79.63,106189.0,57.3945,57.4161,57.3153,57.3225,106189.0
2016-08-15 13:10:00,79.63,79.75,79.58,79.73,110481.0,57.3225,57.4089,57.2865,57.3945,110481.0
2016-08-15 13:20:00,79.72,79.76,79.7,79.72,71081.0,57.3873,57.4161,57.3729,57.3873,71081.0
2016-08-15 13:30:00,79.72,79.74,79.64,79.66,92807.0,57.3873,57.4017,57.3297,57.3441,92807.0
2016-08-15 13:40:00,79.65,79.73,79.64,79.73,67558.0,57.3369,57.3945,57.3297,57.3945,67558.0
2016-08-15 13:50:00,79.73,79.74,79.62,79.62,140341.0,57.3945,57.4017,57.3153,57.3153,140341.0
2016-08-15 14:00:00,79.62,79.65,79.59,79.59,121999.0,57.3153,57.3369,57.2937,57.2937,121999.0
2016-08-15 14:10:00,79.6,79.68,79.58,79.64,86622.0,57.3009,57.3585,57.2865,57.3297,86622.0
2016-08-15 14:20:00,79.65,79.65,79.51,79.54,174192.0,57.3369,57.3369,57.2361,57.2577,174192.0
2016-08-15 14:30:00,79.53,79.59,79.5,79.51,155908.0,57.2505,57.2937,57.2289,57.2361,155908.0
2016-08-15 14:40:00,79.51,79.57,79.43,79.54,225982.0,57.2361,57.2793,57.1786,57.2577,225982.0
2016-08-15 14:50:00,79.54,79.61,79.51,79.57,94864.0,57.2577,57.3081,57.2361,57.2793,94864.0
2016-08-15 15:00:00,79.58,79.63,79.58,79.6,124522.0,57.2865,57.3225,57.2865,57.3009,124522.0
2016-08-15 15:10:00,79.61,79.62,79.56,79.62,147957.0,57.3081,57.3153,57.2721,57.3153,147957.0
2016-08-15 15:20:00,79.61,79.67,79.53,79.66,109721.0,57.3081,57.3513,57.2505,57.3441,109721.0
2016-08-15 15:30:00,79.65,79.66,79.48,79.59,296703.0,57.3369,57.3441,57.2146,57.2937,296703.0
2016-08-15 15:40:00,79.59,79.66,79.59,79.63,123028.0,57.2937,57.3441,57.2937,57.3225,123028.0
2016-08-15 15:50:00,79.63,79.67,79.59,79.64,530364.0,57.3225,57.3513,57.2937,57.3297,530364.0
2016-08-16 09:30:00,79.57,79.78,79.32,79.41,306557.0,57.2793,57.4305,57.0994,57.1642,306557.0
2016-08-16 09:40:00,79.41,79.52,79.24,79.43,216354.0,57.1642,57.2433,57.0418,57.1786,216354.0
2016-08-16 09:50:00,79.42,79.65,79.35,79.54,209954.0,57.1714,57.3369,57.121,57.2577,209954.0
2016-08-16 10:00:00,79.53,79.69,79.45,79.58,223160.0,57.2505,57.3657,57.193,57.2865,223160.0
2016-08-16 10:10:00,79.58,79.62,79.42,79.5,151168.0,57.2865,57.3153,57.1714,57.2289,151168.0
2016-08-16 10:20:00,79.52,79.63,79.43,79.45,115790.0,57.2433,57.3225,57.1786,57.193,115790.0
2016-08-16 10:30:00,79.44,79.51,79.4,79.46,156447.0,57.1858,57.2361,57.157,57.2002,156447.0
2016-08-16 10:40:00,79.46,79.47,79.27,79.34,231267.0,57.2002,57.2074,57.0634,57.1138,231267.0
2016-08-16 10:50:00,79.35,79.43,79.29,79.39,186785.0,57.121,57.1786,57.0778,57.1498,186785.0
2016-08-16 11:00:00,79.38,79.44,79.32,79.43,130251.0,57.1426,57.1858,57.0994,57.1786,130251.0
2016-08-16 11:10:00,79.44,79.48,79.41,79.43,133038.0,57.1858,57.2146,57.1642,57.1786,133038.0
2016-08-16 11:20:00,79.44,79.49,79.41,79.48,151481.0,57.1858,57.2218,57.1642,57.2146,151481.0
2016-08-16 11:30:00,79.48,79.51,79.41,79.45,125357.0,57.2146,57.2361,57.1642,57.193,125357.0
2016-08-16 11:40:00,79.46,79.52,79.45,79.49,99061.0,57.2002,57.2433,57.193,57.2218,99061.0
2016-08-16 11:50:00,79.48,79.56,79.48,79.52,71664.0,57.2146,57.2721,57.2146,57.2433,71664.0
2016-08-16 12:00:00,79.52,79.57,79.5,79.54,92713.0,57.2433,57.2793,57.2289,57.2577,92713.0
2016-08-16 12:10:00,79.52,79.62,79.52,79.62,89751.0,57.2433,57.3153,57.2433,57.3153,89751.0
2016-08-16 12:20:00,79.62,79.66,79.53,79.53,121594.0,57.3153,57.3441,57.2505,57.2505,121594.0
2016-08-16 12:30:00,79.53,79.6,79.52,79.57,72036.0,57.2505,57.3009,57.2433,57.2793,72036.0
2016-08-16 12:40:00,79.57,79.69,79.57,79.64,148357.0,57.2793,57.3657,57.2793,57.3297,148357.0
2016-08-16 12:50:00,79.64,79.74,79.64,79.73,126616.0,57.3297,57.4017,57.3297,57.3945,126616.0
2016-08-16 13:00:00,79.73,79.8,79.68,79.74,165955.0,57.3945,57.4449,57.3585,57.4017,165955.0
2016-08-16 13:10:00,79.74,79.75,79.63,79.63,78943.0,57.4017,57.4089,57.3225,57.3225,78943.0
2016-08-16 13:20:00,79.64,79.74,79.63,79.72,143333.0,57.3297,57.4017,57.3225,57.3873,143333.0
2016-08-16 13:30:00,79.72,79.74,79.66,79.7,84087.0,57.3873,57.4017,57.3441,57.3729,84087.0
2016-08-16 13:40:00,79.7,79.72,79.65,79.68,76603.0,57.3729,57.3873,57.3369,57.3585,76603.0
2016-08-16 13:50:00,79.67,79.7,79.66,79.67,93506.0,57.3513,57.3729,57.3441,57.3513,93506.0
2016-08-16 14:00:00,79.68,79.79,79.66,79.75,97179.0,57.3585,57.4377,57.3441,57.4089,97179.0
2016-08-16 14:10:00,79.75,79.75,79.62,79.63,110681.0,57.4089,57.4089,57.3153,57.3225,110681.0
2016-08-16 14:20:00,79.63,79.71,79.61,79.63,145335.0,57.3225,57.3801,57.3081,57.3225,145335.0
2016-08-16 14:30:00,79.63,79.68,79.58,79.61,213381.0,57.3225,57.3585,57.2865,57.3081,213381.0
2016-08-16 14:40:00,79.6,79.64,79.53,79.6,181082.0,57.3009,57.3297,57.2505,57.3009,181082.0
2016-08-16 14:50:00,79.59,79.64,79.55,79.55,164590.0,57.2937,57.3297,57.2649,57.2649,164590.0
2016-08-16 15:00:00,79.56,79.6,79.53,79.58,139312.0,57.2721,57.3009,57.2505,57.2865,139312.0
2016-08-16 15:10:00,79.58,79.61,79.55,79.55,112411.0,57.2865,57.3081,57.2649,57.2649,112411.0
2016-08-16 15:20:00,79.55,79.61,79.53,79.54,147980.0,57.2649,57.3081,57.2505,57.2577,147980.0
2016-08-16 15:30:00,79.55,79.61,79.52,79.57,127367.0,57.2649,57.3081,57.2433,57.2793,127367.0
2016-08-16 15:40:00,79.57,79.59,79.55,79.57,165490.0,57.2793,57.2937,57.2649,57.2793,165490.0
2016-08-16 15:50:00,79.57,79.57,79.26,79.26,821665.0,57.2793,57.2793,57.0562,57.0562,821665.0
2016-08-17 09:30:00,79.49,79.7,79.35,79.41,313583.0,57.2218,57.3729,57.121,57.1642,313583.0
2016-08-17 09:40:00,79.42,79.71,79.3,79.67,171536.0,57.1714,57.3801,57.085,57.3513,171536.0
2016-08-17 09:50:00,79.67,80.06,79.53,80.02,305910.0,57.3513,57.6321,57.2505,57.6033,305910.0
2016-08-17 10:00:00,79.99,80.09,79.79,80.03,383891.0,57.5817,57.6537,57.4377,57.6105,383891.0
2016-08-17 10:10:00,80.02,80.07,79.88,80.0,245694.0,57.6033,57.6393,57.5025,57.5889,245694.0
2016-08-17 10:20:00,80.01,80.22,79.97,80.07,323671.0,57.5961,57.7472,57.5673,57.6393,323671.0
2016-08-17 10:30:00,80.09,80.33,80.03,80.31,212502.0,57.6537,57.8264,57.6105,57.812,212502.0
2016-08-17 10:40:00,80.31,80.31,80.19,80.29,206169.0,57.812,57.812,57.7257,57.7976,206169.0
2016-08-17 10:50:00,80.28,80.49,80.28,80.48,265982.0,57.7904,57.9416,57.7904,57.9344,265982.0
2016-08-17 11:00:00,80.48,80.5,80.4,80.49,271188.0,57.9344,57.9488,57.8768,57.9416,271188.0
2016-08-17 11:10:00,80.5,80.52,80.44,80.47,188131.0,57.9488,57.9632,57.9056,57.9272,188131.0
2016-08-17 11:20:00,80.47,80.48,80.31,80.38,228082.0,57.9272,57.9344,57.812,57.8624,228082.0
2016-08-17 11:30:00,80.39,80.39,80.11,80.17,183071.0,57.8696,57.8696,57.6681,57.7113,183071.0
2016-08-17 11:40:00,80.16,80.22,80.11,80.11,186495.0,57.7041,57.7472,57.6681,57.6681,186495.0
2016-08-17 11:50:00,80.12,80.16,80.0,80.0,121976.0,57.6753,57.7041,57.5889,57.5889,121976.0
2016-08-17 12:00:00,80.01,80.23,80.0,80.22,143967.0,57.5961,57.7544,57.5889,57.7472,143967.0
2016-08-17 12:10:00,80.22,80.35,80.2,80.31,161017.0,57.7472,57.8408,57.7329,57.812,161017.0
2016-08-17 12:20:00,80.31,80.33,80.25,80.33,154938.0,57.812,57.8264,57.7688,57.8264,154938.0
2016-08-17 12:30:00,80.33,80.47,80.32,80.45,238788.0,57.8264,57.9272,57.8192,57.9128,238788.0
2016-08-17 12:40:00,80.45,80.59,80.44,80.59,310710.0,57.9128,58.0136,57.9056,58.0136,310710.0
2016-08-17 12:50:00,80.59,80.69,80.48,80.54,264742.0,58.0136,58.0856,57.9344,57.9776,264742.0
2016-08-17 13:00:00,80.54,80.59,80.46,80.54,167826.0,57.9776,58.0136,57.92,57.9776,167826.0
2016-08-17 13:10:00,80.54,80.58,80.45,80.52,157904.0,57.9776,58.0064,57.9128,57.9632,157904.0
2016-08-17 13:20:00,80.53,80.61,80.52,80.57,117345.0,57.9704,58.028,57.9632,57.9992,117345.0
2016-08-17 13:30:00,80.58,80.68,80.56,80.68,160435.0,58.0064,58.0784,57.992,58.0784,160435.0
2016-08-17 13:40:00,80.68,80.85,80.67,80.84,218106.0,58.0784,58.2008,58.0712,58.1936,218106.0
2016-08-17 13:50:00,80.84,80.87,80.59,80.62,201179.0,58.1936,58.2152,58.0136,58.0352,201179.0
2016-08-17 14:00:00,80.62,80.67,80.4,80.6,241237.0,58.0352,58.0712,57.8768,58.0208,241237.0
2016-08-17 14:10:00,80.61,80.84,80.6,80.78,177738.0,58.028,58.1936,58.0208,58.1504,177738.0
2016-08-17 14:20:00,80.78,80.85,80.65,80.71,168771.0,58.1504,58.2008,58.0568,58.1,168771.0
2016-08-17 14:30:00,80.72,80.77,80.66,80.72,121093.0,58.1072,58.1432,58.064,58.1072,121093.0
2016-08-17 14:40:00,80.71,80.79,80.68,80.77,171069.0,58.1,58.1576,58.0784,58.1432,171069.0
2016-08-17 14:50:00,80.76,80.77,80.61,80.69,166947.0,58.136,58.1432,58.028,58.0856,166947.0
2016-08-17 15:00:00,80.7,80.71,80.59,80.66,183988.0,58.0928,58.1,58.0136,58.064,183988.0
2016-08-17 15:10:00,80.66,80.67,80.53,80.54,175275.0,58.064,58.0712,57.9704,57.9776,175275.0
2016-08-17 15:20:00,80.54,80.68,80.54,80.62,180815.0,57.9776,58.0784,57.9776,58.0352,180815.0
2016-08-17 15:30:00,80.61,80.74,80.61,80.71,259381.0,58.028,58.1216,58.028,58.1,259381.0
2016-08-17 15:40:00,80.71,80.79,80.68,80.75,399775.0,58.1,58.1576,58.0784,58.1288,399775.0
2016-08-17 15:50:00,80.76,80.76,80.64,80.72,572764.0,58.136,58.136,58.0496,58.1072,572764.0
2016-08-18 09:30:00,80.87,81.0,80.7,80.78,653714.0,58.2152,58.3087,58.0928,58.1504,653714.0
2016-08-18 09:40:00,80.77,80.82,80.53,80.7,355700.0,58.1432,58.1792,57.9704,58.0928,355700.0
2016-08-18 09:50:00,80.69,81.08,80.62,80.98,457036.0,58.0856,58.3663,58.0352,58.2943,457036.0
2016-08-18 10:00:00,80.98,81.17,80.88,81.03,305451.0,58.2943,58.4311,58.2224,58.3303,305451.0
2016-08-18 10:10:00,81.01,81.27,80.99,81.2,260317.0,58.3159,58.5031,58.3015,58.4527,260317.0
2016-08-18 10:20:00,81.2,81.22,81.02,81.13,184473.0,58.4527,58.4671,58.3231,58.4023,184473.0
2016-08-18 10:30:00,81.13,81.23,81.12,81.16,207931.0,58.4023,58.4743,58.3951,58.4239,207931.0
2016-08-18 10:40:00,81.15,81.19,81.04,81.1,149827.0,58.4167,58.4455,58.3375,58.3807,149827.0
2016-08-18 10:50:00,81.1,81.19,81.08,81.18,117799.0,58.3807,58.4455,58.3663,58.4383,117799.0
2016-08-18 11:00:00,81.19,81.22,80.97,81.0,210178.0,58.4455,58.4671,58.2871,58.3087,210178.0
2016-08-18 11:10:00,81.01,81.03,80.75,80.76,125304.0,58.3159,58.3303,58.1288,58.136,125304.0
2016-08-18 11:20:00,80.76,80.79,80.53,80.55,291526.0,58.136,58.1576,57.9704,57.9848,291526.0
2016-08-18 11:30:00,80.56,80.69,80.55,80.61,179660.0,57.992,58.0856,57.9848,58.028,179660.0
2016-08-18 11:40:00,80.6,80.63,80.45,80.46,247823.0,58.0208,58.0424,57.9128,57.92,247823.0
2016-08-18 11:50:00,80.46,80.59,80.44,80.58,154280.0,57.92,58.0136,57.9056,58.0064,154280.0
2016-08-18 12:00:00,80.59,80.65,80.51,80.53,101995.0,58.0136,58.0568,57.956,57.9704,101995.0
2016-08-18 12:10:00,80.53,80.55,80.35,80.36,128645.0,57.9704,57.9848,57.8408,57.848,128645.0
2016-08-18 12:20:00,80.36,80.42,80.21,80.21,150423.0,57.848,57.8912,57.7401,57.7401,150423.0
2016-08-18 12:30:00,80.21,80.34,80.18,80.33,147834.0,57.7401,57.8336,57.7185,57.8264,147834.0
2016-08-18 12:40:00,80.33,80.43,80.3,80.39,108882.0,57.8264,57.8984,57.8048,57.8696,108882.0
2016-08-18 12:50:00,80.4,80.4,80.24,80.26,112446.0,57.8768,57.8768,57.7616,57.776,112446.0
2016-08-18 13:00:00,80.25,80.39,80.23,80.39,111984.0,57.7688,57.8696,57.7544,57.8696,111984.0
2016-08-18 13:10:00,80.38,80.39,80.22,80.23,120372.0,57.8624,57.8696,57.7472,57.7544,120372.0
2016-08-18 13:20:00,80.22,80.37,80.2,80.33,101748.0,57.7472,57.8552,57.7329,57.8264,101748.0
2016-08-18 13:30:00,80.32,80.37,80.29,80.36,92842.0,57.8192,57.8552,57.7976,57.848,92842.0
2016-08-18 13:40:00,80.36,80.44,80.32,80.33,93817.0,57.848,57.9056,57.8192,57.8264,93817.0
2016-08-18 13:50:00,80.32,80.34,80.26,80.31,74854.0,57.8192,57.8336,57.776,57.812,74854.0
2016-08-18 14:00:00,80.32,80.5,80.31,80.5,102854.0,57.8192,57.9488,57.812,57.9488,102854.0
2016-08-18 14:10:00,80.49,80.53,80.45,80.48,95431.0,57.9416,57.9704,57.9128,57.9344,95431.0
2016-08-18 14:20:00,80.48,80.5,80.37,80.48,125112.0,57.9344,57.9488,57.8552,57.9344,125112.0
2016-08-18 14:30:00,80.5,80.53,80.41,80.43,200452.0,57.9488,57.9704,57.884,57.8984,200452.0
2016-08-18 14:40:00,80.43,80.5,80.37,80.49,80917.0,57.8984,57.9488,57.8552,57.9416,80917.0
2016-08-18 14:50:00,80.5,80.55,80.37,80.41,155500.0,57.9488,57.9848,57.8552,57.884,155500.0
2016-08-18 15:00:00,80.41,80.53,80.41,80.47,152554.0,57.884,57.9704,57.884,57.9272,152554.0
2016-08-18 15:10:00,80.48,80.49,80.35,80.42,158391.0,57.9344,57.9416,57.8408,57.8912,158391.0
2016-08-18 15:20:00,80.42,80.5,80.38,80.39,108768.0,57.8912,57.9488,57.8624,57.8696,108768.0
2016-08-18 15:30:00,80.39,80.4,80.29,80.33,189534.0,57.8696,57.8768,57.7976,57.8264,189534.0
2016-08-18 15:40:00,80.32,80.47,80.32,80.42,162558.0,57.8192,57.9272,57.8192,57.8912,162558.0
2016-08-18 15:50:00,80.42,80.63,80.41,80.58,659403.0,57.8912,58.0424,57.884,58.0064,659403.0
2016-08-19 09:30:00,80.59,80.59,80.23,80.34,605574.0,58.0136,58.0136,57.7544,57.8336,605574.0
2016-08-19 09:40:00,80.34,80.59,80.28,80.41,271272.0,57.8336,58.0136,57.7904,57.884,271272.0
2016-08-19 09:50:00,80.4,80.6,80.36,80.46,187559.0,57.8768,58.0208,57.848,57.92,187559.0
2016-08-19 10:00:00,80.45,80.55,80.43,80.43,178700.0,57.9128,57.9848,57.8984,57.8984,178700.0
2016-08-19 10:10:00,80.44,80.51,80.39,80.49,144778.0,57.9056,57.956,57.8696,57.9416,144778.0
2016-08-19 10:20:00,80.5,80.83,80.49,80.79,230378.0,57.9488,58.1864,57.9416,58.1576,230378.0
2016-08-19 10:30:00,80.8,81.05,80.79,80.99,209452.0,58.1648,58.3447,58.1576,58.3015,209452.0
2016-08-19 10:40:00,80.99,81.1,80.96,80.98,293259.0,58.3015,58.3807,58.2799,58.2943,293259.0
2016-08-19 10:50:00,80.98,81.07,80.93,81.04,165117.0,58.2943,58.3591,58.2584,58.3375,165117.0
2016-08-19 11:00:00,81.03,81.17,81.0,81.12,140433.0,58.3303,58.4311,58.3087,58.3951,140433.0
2016-08-19 11:10:00,81.13,81.18,81.07,81.09,144473.0,58.4023,58.4383,58.3591,58.3735,144473.0
2016-08-19 11:20:00,81.1,81.16,81.06,81.13,116094.0,58.3807,58.4239,58.3519,58.4023,116094.0
2016-08-19 11:30:00,81.13,81.17,81.04,81.05,127133.0,58.4023,58.4311,58.3375,58.3447,127133.0
2016-08-19 11:40:00,81.05,81.07,80.96,81.05,153840.0,58.3447,58.3591,58.2799,58.3447,153840.0
2016-08-19 11:50:00,81.05,81.14,81.04,81.13,113798.0,58.3447,58.4095,58.3375,58.4023,113798.0
2016-08-19 12:00:00,81.12,81.14,81.06,81.1,104738.0,58.3951,58.4095,58.3519,58.3807,104738.0
2016-08-19 12:10:00,81.11,81.14,81.01,81.05,89143.0,58.3879,58.4095,58.3159,58.3447,89143.0
2016-08-19 12:20:00,81.06,81.08,80.99,81.01,93162.0,58.3519,58.3663,58.3015,58.3159,93162.0
2016-08-19 12:30:00,81.02,81.04,80.92,80.97,83460.0,58.3231,58.3375,58.2512,58.2871,83460.0
2016-08-19 12:40:00,80.96,80.96,80.82,80.87,127636.0,58.2799,58.2799,58.1792,58.2152,127636.0
2016-08-19 12:50:00,80.87,80.87,80.68,80.75,195854.0,58.2152,58.2152,58.0784,58.1288,195854.0
2016-08-19 13:00:00,80.74,80.77,80.65,80.75,164371.0,58.1216,58.1432,58.0568,58.1288,164371.0
2016-08-19 13:10:00,80.76,80.91,80.72,80.82,121495.0,58.136,58.244,58.1072,58.1792,121495.0
2016-08-19 13:20:00,80.82,80.89,80.78,80.84,126205.0,58.1792,58.2296,58.1504,58.1936,126205.0
2016-08-19 13:30:00,80.83,80.87,80.72,80.81,95505.0,58.1864,58.2152,58.1072,58.172,95505.0
2016-08-19 13:40:00,80.81,80.87,80.79,80.86,60220.0,58.172,58.2152,58.1576,58.208,60220.0
2016-08-19 13:50:00,80.86,80.91,80.81,80.85,114853.0,58.208,58.244,58.172,58.2008,114853.0
2016-08-19 14:00:00,80.85,80.86,80.77,80.78,88945.0,58.2008,58.208,58.1432,58.1504,88945.0
2016-08-19 14:10:00,80.78,80.82,80.74,80.8,181419.0,58.1504,58.1792,58.1216,58.1648,181419.0
2016-08-19 14:20:00,80.8,80.85,80.77,80.77,97629.0,58.1648,58.2008,58.1432,58.1432,97629.0
2016-08-19 14:30:00,80.78,80.87,80.75,80.87,105246.0,58.1504,58.2152,58.1288,58.2152,105246.0
2016-08-19 14:40:00,80.87,81.02,80.85,80.95,204518.0,58.2152,58.3231,58.2008,58.2727,204518.0
2016-08-19 14:50:00,80.96,81.04,80.94,80.99,134657.0,58.2799,58.3375,58.2655,58.3015,134657.0
2016-08-19 15:00:00,81.0,81.01,80.98,80.99,141256.0,58.3087,58.3159,58.2943,58.3015,141256.0
2016-08-19 15:10:00,80.99,81.03,80.97,81.01,172741.0,58.3015,58.3303,58.2871,58.3159,172741.0
2016-08-19 15:20:00,81.01,81.03,80.98,81.0,141960.0,58.3159,58.3303,58.2943,58.3087,141960.0
2016-08-19 15:30:00,81.01,81.03,80.97,80.98,220322.0,58.3159,58.3303,58.2871,58.2943,220322.0
2016-08-19 15:40:00,80.98,81.02,80.87,80.98,381829.0,58.2943,58.3231,58.2152,58.2943,381829.0
2016-08-19 15:50:00,80.97,81.04,80.96,81.0,575996.0,58.2871,58.3375,58.2799,58.3087,575996.0
2016-08-22 09:30:00,80.89,81.24,80.6,81.13,519675.0,58.2296,58.4815,58.0208,58.4023,519675.0
2016-08-22 09:40:00,81.14,81.43,81.06,81.26,357777.0,58.4095,58.6183,58.3519,58.4959,357777.0
2016-08-22 09:50:00,81.27,81.45,81.09,81.37,293845.0,58.5031,58.6327,58.3735,58.5751,293845.0
2016-08-22 10:00:00,81.37,81.38,81.06,81.11,170870.0,58.5751,58.5823,58.3519,58.3879,170870.0
2016-08-22 10:10:00,81.11,81.33,81.09,81.27,245591.0,58.3879,58.5463,58.3735,58.5031,245591.0
2016-08-22 10:20:00,81.28,81.54,81.27,81.44,213794.0,58.5103,58.6975,58.5031,58.6255,213794.0
2016-08-22 10:30:00,81.45,81.47,81.32,81.36,212703.0,58.6327,58.6471,58.5391,58.5679,212703.0
2016-08-22 10:40:00,81.36,81.5,81.35,81.4,183514.0,58.5679,58.6687,58.5607,58.5967,183514.0
2016-08-22 10:50:00,81.39,81.42,81.29,81.31,129007.0,58.5895,58.6111,58.5175,58.5319,129007.0
2016-08-22 11:00:00,81.32,81.39,81.15,81.15,161737.0,58.5391,58.5895,58.4167,58.4167,161737.0
2016-08-22 11:10:00,81.15,81.26,81.04,81.04,187108.0,58.4167,58.4959,58.3375,58.3375,187108.0
2016-08-22 11:20:00,81.04,81.09,80.87,80.89,283579.0,58.3375,58.3735,58.2152,58.2296,283579.0
2016-08-22 11:30:00,80.9,80.95,80.79,80.92,143283.0,58.2368,58.2727,58.1576,58.2512,143283.0
2016-08-22 11:40:00,80.92,80.99,80.88,80.94,107383.0,58.2512,58.3015,58.2224,58.2655,107383.0
2016-08-22 11:50:00,80.93,81.0,80.8,80.87,160067.0,58.2584,58.3087,58.1648,58.2152,160067.0
2016-08-22 12:00:00,80.87,80.91,80.73,80.75,94795.0,58.2152,58.244,58.1144,58.1288,94795.0
2016-08-22 12:10:00,80.74,80.8,80.64,80.79,87848.0,58.1216,58.1648,58.0496,58.1576,87848.0
2016-08-22 12:20:00,80.78,81.14,80.75,81.04,168045.0,58.1504,58.4095,58.1288,58.3375,168045.0
2016-08-22 12:30:00,81.05,81.09,81.0,81.03,125473.0,58.3447,58.3735,58.3087,58.3303,125473.0
2016-08-22 12:40:00,81.03,81.13,81.02,81.03,97963.0,58.3303,58.4023,58.3231,58.3303,97963.0
2016-08-22 12:50:00,81.04,81.07,80.99,81.05,72863.0,58.3375,58.3591,58.3015,58.3447,72863.0
2016-08-22 13:00:00,81.05,81.08,80.98,81.0,83921.0,58.3447,58.3663,58.2943,58.3087,83921.0
2016-08-22 13:10:00,81.0,81.09,81.0,81.03,84663.0,58.3087,58.3735,58.3087,58.3303,84663.0
2016-08-22 13:20:00,81.03,81.04,80.75,80.88,118297.0,58.3303,58.3375,58.1288,58.2224,118297.0
2016-08-22 13:30:00,80.87,80.89,80.81,80.85,72699.0,58.2152,58.2296,58.172,58.2008,72699.0
2016-08-22 13:40:00,80.86,81.03,80.84,80.98,115378.0,58.208,58.3303,58.1936,58.2943,115378.0
2016-08-22 13:50:00,80.98,81.04,80.92,80.96,97212.0,58.2943,58.3375,58.2512,58.2799,97212.0
2016-08-22 14:00:00,80.97,81.06,80.97,80.99,102172.0,58.2871,58.3519,58.2871,58.3015,102172.0
2016-08-22 14:10:00,81.0,81.07,80.94,80.97,83719.0,58.3087,58.3591,58.2655,58.2871,83719.0
2016-08-22 14:20:00,80.97,80.99,80.83,80.85,83345.0,58.2871,58.3015,58.1864,58.2008,83345.0
2016-08-22 14:30:00,80.84,80.88,80.76,80.8,143292.0,58.1936,58.2224,58.136,58.1648,143292.0
2016-08-22 14:40:00,80.8,80.94,80.79,80.91,83139.0,58.1648,58.2655,58.1576,58.244,83139.0
2016-08-22 14:50:00,80.91,80.94,80.86,80.88,73033.0,58.244,58.2655,58.208,58.2224,73033.0
2016-08-22 15:00:00,80.88,80.95,80.88,80.95,93723.0,58.2224,58.2727,58.2224,58.2727,93723.0
2016-08-22 15:10:00,80.95,80.97,80.85,80.88,114771.0,58.2727,58.2871,58.2008,58.2224,114771.0
2016-08-22 15:20:00,80.88,80.92,80.84,80.89,100013.0,58.2224,58.2512,58.1936,58.2296,100013.0
2016-08-22 15:30:00,80.88,80.9,80.78,80.81,132032.0,58.2224,58.2368,58.1504,58.172,132032.0
2016-08-22 15:40:00,80.82,80.9,80.78,80.79,177771.0,58.1792,58.2368,58.1504,58.1576,177771.0
2016-08-22 15:50:00,80.8,80.94,80.79,80.91,524683.0,58.1648,58.2655,58.1576,58.244,524683.0
2016-08-23 09:30:00,81.47,81.58,81.22,81.52,535385.0,58.6471,58.7263,58.4671,58.6831,535385.0
2016-08-23 09:40:00,81.52,81.6,81.35,81.46,207875.0,58.6831,58.7407,58.5607,58.6399,207875.0
2016-08-23 09:50:00,81.45,81.45,81.31,81.45,219722.0,58.6327,58.6327,58.5319,58.6327,219722.0
2016-08-23 10:00:00,81.45,81.53,81.38,81.44,199106.0,58.6327,58.6903,58.5823,58.6255,199106.0
2016-08-23 10:10:00,81.44,81.51,81.36,81.39,184597.0,58.6255,58.6759,58.5679,58.5895,184597.0
2016-08-23 10:20:00,81.39,81.41,81.02,81.26,662933.0,58.5895,58.6039,58.3231,58.4959,662933.0
2016-08-23 10:30:00,81.27,81.36,81.17,81.2,200542.0,58.5031,58.5679,58.4311,58.4527,200542.0
2016-08-23 10:40:00,81.19,81.28,81.18,81.22,141547.0,58.4455,58.5103,58.4383,58.4671,141547.0
2016-08-23 10:50:00,81.22,81.36,81.21,81.31,176246.0,58.4671,58.5679,58.4599,58.5319,176246.0
2016-08-23 11:00:00,81.31,81.33,81.25,81.31,152228.0,58.5319,58.5463,58.4887,58.5319,152228.0
2016-08-23 11:10:00,81.31,81.38,81.26,81.36,173321.0,58.5319,58.5823,58.4959,58.5679,173321.0
2016-08-23 11:20:00,81.37,81.44,81.35,81.42,135484.0,58.5751,58.6255,58.5607,58.6111,135484.0
2016-08-23 11:30:00,81.43,81.43,81.33,81.4,146462.0,58.6183,58.6183,58.5463,58.5967,146462.0
2016-08-23 11:40:00,81.41,81.46,81.38,81.39,149943.0,58.6039,58.6399,58.5823,58.5895,149943.0
2016-08-23 11:50:00,81.4,81.46,81.38,81.4,107019.0,58.5967,58.6399,58.5823,58.5967,107019.0
2016-08-23 12:00:00,81.39,81.42,81.31,81.33,152951.0,58.5895,58.6111,58.5319,58.5463,152951.0
2016-08-23 12:10:00,81.33,81.43,81.31,81.35,174023.0,58.5463,58.6183,58.5319,58.5607,174023.0
2016-08-23 12:20:00,81.36,81.4,81.28,81.31,86447.0,58.5679,58.5967,58.5103,58.5319,86447.0
2016-08-23 12:30:00,81.31,81.35,81.3,81.32,111382.0,58.5319,58.5607,58.5247,58.5391,111382.0
2016-08-23 12:40:00,81.31,81.34,81.23,81.23,94985.0,58.5319,58.5535,58.4743,58.4743,94985.0
2016-08-23 12:50:00,81.23,81.23,81.06,81.08,93440.0,58.4743,58.4743,58.3519,58.3663,93440.0
2016-08-23 13:00:00,81.07,81.22,81.04,81.19,161437.0,58.3591,58.4671,58.3375,58.4455,161437.0
2016-08-23 13:10:00,81.19,81.26,81.18,81.24,167394.0,58.4455,58.4959,58.4383,58.4815,167394.0
2016-08-23 13:20:00,81.23,81.3,81.22,81.23,117165.0,58.4743,58.5247,58.4671,58.4743,117165.0
2016-08-23 13:30:00,81.24,81.27,81.21,81.22,97281.0,58.4815,58.5031,58.4599,58.4671,97281.0
2016-08-23 13:40:00,81.23,81.25,81.09,81.16,143629.0,58.4743,58.4887,58.3735,58.4239,143629.0
2016-08-23 13:50:00,81.15,81.23,81.11,81.21,97695.0,58.4167,58.4743,58.3879,58.4599,97695.0
2016-08-23 14:00:00,81.21,81.26,81.21,81.23,104081.0,58.4599,58.4959,58.4599,58.4743,104081.0
2016-08-23 14:10:00,81.23,81.32,81.22,81.3,123286.0,58.4743,58.5391,58.4671,58.5247,123286.0
2016-08-23 14:20:00,81.31,81.37,81.28,81.37,139326.0,58.5319,58.5751,58.5103,58.5751,139326.0
2016-08-23 14:30:00,81.37,81.39,81.32,81.35,107389.0,58.5751,58.5895,58.5391,58.5607,107389.0
2016-08-23 14:40:00,81.34,81.35,81.31,81.33,135610.0,58.5535,58.5607,58.5319,58.5463,135610.0
2016-08-23 14:50:00,81.33,81.37,81.31,81.37,181166.0,58.5463,58.5751,58.5319,58.5751,181166.0
2016-08-23 15:00:00,81.36,81.39,81.36,81.39,92826.0,58.5679,58.5895,58.5679,58.5895,92826.0
2016-08-23 15:10:00,81.39,81.5,81.38,81.49,160249.0,58.5895,58.6687,58.5823,58.6615,160249.0
2016-08-23 15:20:00,81.49,81.54,81.48,81.52,153649.0,58.6615,58.6975,58.6543,58.6831,153649.0
2016-08-23 15:30:00,81.52,81.55,81.5,81.55,148781.0,58.6831,58.7047,58.6687,58.7047,148781.0
2016-08-23 15:40:00,81.55,81.64,81.54,81.61,255532.0,58.7047,58.7695,58.6975,58.7479,255532.0
2016-08-23 15:50:00,81.61,81.62,81.47,81.47,405740.0,58.7479,58.7551,58.6471,58.6471,405740.0
2016-08-24 09:30:00,81.49,81.75,81.34,81.68,288726.0,58.6615,58.8486,58.5535,58.7982,288726.0
2016-08-24 09:40:00,81.68,81.93,81.64,81.87,216788.0,58.7982,58.9782,58.7695,58.935,216788.0
2016-08-24 09:50:00,81.87,81.88,81.6,81.76,227484.0,58.935,58.9422,58.7407,58.8558,227484.0
2016-08-24 10:00:00,81.75,81.86,81.72,81.73,116630.0,58.8486,58.9278,58.827,58.8342,116630.0
2016-08-24 10:10:00,81.73,81.83,81.68,81.78,130239.0,58.8342,58.9062,58.7982,58.8702,130239.0
2016-08-24 10:20:00,81.79,81.79,81.68,81.73,147789.0,58.8774,58.8774,58.7982,58.8342,147789.0
2016-08-24 10:30:00,81.72,81.76,81.66,81.69,136391.0,58.827,58.8558,58.7838,58.8054,136391.0
2016-08-24 10:40:00,81.7,81.71,81.41,81.56,184598.0,58.8126,58.8198,58.6039,58.7119,184598.0
2016-08-24 10:50:00,81.56,81.75,81.55,81.71,128469.0,58.7119,58.8486,58.7047,58.8198,128469.0
2016-08-24 11:00:00,81.71,81.73,81.61,81.7,108830.0,58.8198,58.8342,58.7479,58.8126,108830.0
2016-08-24 11:10:00,81.69,81.71,81.6,81.6,135778.0,58.8054,58.8198,58.7407,58.7407,135778.0
2016-08-24 11:20:00,81.6,81.73,81.54,81.73,182317.0,58.7407,58.8342,58.6975,58.8342,182317.0
2016-08-24 11:30:00,81.72,81.8,81.72,81.8,111713.0,58.827,58.8846,58.827,58.8846,111713.0
2016-08-24 11:40:00,81.8,81.83,81.74,81.8,190209.0,58.8846,58.9062,58.8414,58.8846,190209.0
2016-08-24 11:50:00,81.8,81.82,81.73,81.73,114899.0,58.8846,58.899,58.8342,58.8342,114899.0
2016-08-24 12:00:00,81.75,81.82,81.69,81.81,214052.0,58.8486,58.899,58.8054,58.8918,214052.0
2016-08-24 12:10:00,81.81,81.92,81.79,81.91,123967.0,58.8918,58.971,58.8774,58.9638,123967.0
2016-08-24 12:20:00,81.9,81.95,81.85,81.94,104683.0,58.9566,58.9926,58.9206,58.9854,104683.0
2016-08-24 12:30:00,81.94,82.0,81.92,81.94,172746.0,58.9854,59.0286,58.971,58.9854,172746.0
2016-08-24 12:40:00,81.95,82.04,81.94,82.02,142577.0,58.9926,59.0574,58.9854,59.043,142577.0
2016-08-24 12:50:00,82.02,82.05,81.95,81.98,156978.0,59.043,59.0646,58.9926,59.0142,156978.0
2016-08-24 13:00:00,81.99,82.08,81.97,82.04,125608.0,59.0214,59.0862,59.007,59.0574,125608.0
2016-08-24 13:10:00,82.03,82.06,81.99,82.05,204053.0,59.0502,59.0718,59.0214,59.0646,204053.0
2016-08-24 13:20:00,82.05,82.09,82.04,82.08,116892.0,59.0646,59.0934,59.0574,59.0862,116892.0
2016-08-24 13:30:00,82.08,82.1,81.96,81.96,140556.0,59.0862,59.1006,58.9998,58.9998,140556.0
2016-08-24 13:40:00,81.96,81.96,81.72,81.73,107765.0,58.9998,58.9998,58.827,58.8342,107765.0
2016-08-24 13:50:00,81.73,81.73,81.55,81.63,155775.0,58.8342,58.8342,58.7047,58.7623,155775.0
2016-08-24 14:00:00,81.63,81.66,81.27,81.47,356468.0,58.7623,58.7838,58.5031,58.6471,356468.0
2016-08-24 14:10:00,81.47,81.53,81.4,81.43,151748.0,58.6471,58.6903,58.5967,58.6183,151748.0
2016-08-24 14:20:00,81.42,81.44,81.1,81.13,276874.0,58.6111,58.6255,58.3807,58.4023,276874.0
2016-08-24 14:30:00,81.14,81.26,81.1,81.22,275615.0,58.4095,58.4959,58.3807,58.4671,275615.0
2016-08-24 14:40:00,81.23,81.25,81.02,81.03,178105.0,58.4743,58.4887,58.3231,58.3303,178105.0
2016-08-24 14:50:00,81.02,81.08,80.96,80.99,181099.0,58.3231,58.3663,58.2799,58.3015,181099.0
2016-08-24 15:00:00,80.98,80.98,80.28,80.28,347433.0,58.2943,58.2943,57.7904,57.7904,347433.0
2016-08-24 15:10:00,80.29,80.5,80.18,80.25,332527.0,57.7976,57.9488,57.7185,57.7688,332527.0
2016-08-24 15:20:00,80.23,80.46,80.18,80.4,245805.0,57.7544,57.92,57.7185,57.8768,245805.0
2016-08-24 15:30:00,80.41,80.45,80.25,80.3,234104.0,57.884,57.9128,57.7688,57.8048,234104.0
2016-08-24 15:40:00,80.3,80.43,80.23,80.35,321480.0,57.8048,57.8984,57.7544,57.8408,321480.0
2016-08-24 15:50:00,80.34,80.5,80.3,80.5,698488.0,57.8336,57.9488,57.8048,57.9488,698488.0
2016-08-25 09:30:00,80.47,80.95,80.15,80.95,287511.0,57.9272,58.2727,57.6969,58.2727,287511.0
2016-08-25 09:40:00,80.97,81.0,80.6,80.66,168848.0,58.2871,58.3087,58.0208,58.064,168848.0
2016-08-25 09:50:00,80.68,80.69,80.36,80.54,202394.0,58.0784,58.0856,57.848,57.9776,202394.0
2016-08-25 10:00:00,80.5,80.77,80.4,80.65,180481.0,57.9488,58.1432,57.8768,58.0568,180481.0
2016-08-25 10:10:00,80.66,80.67,80.51,80.57,177798.0,58.064,58.0712,57.956,57.9992,177798.0
2016-08-25 10:20:00,80.56,80.74,80.49,80.52,164014.0,57.992,58.1216,57.9416,57.9632,164014.0
2016-08-25 10:30:00,80.51,80.64,80.38,80.44,165174.0,57.956,58.0496,57.8624,57.9056,165174.0
2016-08-25 10:40:00,80.43,80.57,80.42,80.52,129066.0,57.8984,57.9992,57.8912,57.9632,129066.0
2016-08-25 10:50:00,80.52,80.53,80.35,80.38,100225.0,57.9632,57.9704,57.8408,57.8624,100225.0
2016-08-25 11:00:00,80.39,80.58,80.39,80.49,131256.0,57.8696,58.0064,57.8696,57.9416,131256.0
2016-08-25 11:10:00,80.49,80.57,80.45,80.51,123524.0,57.9416,57.9992,57.9128,57.956,123524.0
2016-08-25 11:20:00,80.5,80.56,80.42,80.45,116387.0,57.9488,57.992,57.8912,57.9128,116387.0
2016-08-25 11:30:00,80.44,80.57,80.44,80.51,114612.0,57.9056,57.9992,57.9056,57.956,114612.0
2016-08-25 11:40:00,80.51,80.66,80.5,80.64,125164.0,57.956,58.064,57.9488,58.0496,125164.0
2016-08-25 11:50:00,80.64,80.76,80.62,80.75,131175.0,58.0496,58.136,58.0352,58.1288,131175.0
2016-08-25 12:00:00,80.75,80.76,80.56,80.56,104620.0,58.1288,58.136,57.992,57.992,104620.0
2016-08-25 12:10:00,80.56,80.59,80.5,80.56,84218.0,57.992,58.0136,57.9488,57.992,84218.0
2016-08-25 12:20:00,80.55,80.67,80.54,80.63,84304.0,57.9848,58.0712,57.9776,58.0424,84304.0
2016-08-25 12:30:00,80.63,80.63,80.52,80.55,172342.0,58.0424,58.0424,57.9632,57.9848,172342.0
2016-08-25 12:40:00,80.56,80.62,80.5,80.62,94299.0,57.992,58.0352,57.9488,58.0352,94299.0
2016-08-25 12:50:00,80.61,80.65,80.59,80.65,69297.0,58.028,58.0568,58.0136,58.0568,69297.0
2016-08-25 13:00:00,80.65,80.73,80.58,80.59,107990.0,58.0568,58.1144,58.0064,58.0136,107990.0
2016-08-25 13:10:00,80.59,80.65,80.55,80.62,91671.0,58.0136,58.0568,57.9848,58.0352,91671.0
2016-08-25 13:20:00,80.62,80.75,80.6,80.73,82495.0,58.0352,58.1288,58.0208,58.1144,82495.0
2016-08-25 13:30:00,80.74,80.77,80.57,80.6,156285.0,58.1216,58.1432,57.9992,58.0208,156285.0
2016-08-25 13:40:00,80.58,80.58,80.27,80.27,128430.0,58.0064,58.0064,57.7832,57.7832,128430.0
2016-08-25 13:50:00,80.28,80.39,80.27,80.39,123166.0,57.7904,57.8696,57.7832,57.8696,123166.0
2016-08-25 14:00:00,80.38,80.41,80.03,80.08,211205.0,57.8624,57.884,57.6105,57.6465,211205.0
2016-08-25 14:10:00,80.08,80.13,80.01,80.02,199269.0,57.6465,57.6825,57.5961,57.6033,199269.0
2016-08-25 14:20:00,80.03,80.03,79.84,79.93,262741.0,57.6105,57.6105,57.4737,57.5385,262741.0
2016-08-25 14:30:00,79.92,80.08,79.83,79.86,227441.0,57.5313,57.6465,57.4665,57.4881,227441.0
2016-08-25 14:40:00,79.86,79.89,79.59,79.69,214884.0,57.4881,57.5097,57.2937,57.3657,214884.0
2016-08-25 14:50:00,79.68,79.72,79.45,79.47,227803.0,57.3585,57.3873,57.193,57.2074,227803.0
2016-08-25 15:00:00,79.47,79.72,79.3,79.69,263567.0,57.2074,57.3873,57.085,57.3657,263567.0
2016-08-25 15:10:00,79.69,79.89,79.57,79.61,163367.0,57.3657,57.5097,57.2793,57.3081,163367.0
2016-08-25 15:20:00,79.61,79.9,79.57,79.8,186464.0,57.3081,57.5169,57.2793,57.4449,186464.0
2016-08-25 15:30:00,79.79,80.06,79.73,80.01,223000.0,57.4377,57.6321,57.3945,57.5961,223000.0
2016-08-25 15:40:00,80.02,80.02,79.84,79.95,258679.0,57.6033,57.6033,57.4737,57.5529,258679.0
2016-08-25 15:50:00,79.94,80.11,79.85,80.09,570744.0,57.5457,57.6681,57.4809,57.6537,570744.0
2016-08-26 09:30:00,80.11,80.33,79.8,80.17,356561.0,57.6681,57.8264,57.4449,57.7113,356561.0
2016-08-26 09:40:00,80.16,80.24,79.64,79.72,346948.0,57.7041,57.7616,57.3297,57.3873,346948.0
2016-08-26 09:50:00,79.71,79.81,79.51,79.55,313965.0,57.3801,57.4521,57.2361,57.2649,313965.0
2016-08-26 10:00:00,79.54,79.97,79.38,79.73,381905.0,57.2577,57.5673,57.1426,57.3945,381905.0
2016-08-26 10:10:00,79.75,80.2,79.68,79.96,378700.0,57.4089,57.7329,57.3585,57.5601,378700.0
2016-08-26 10:20:00,79.95,80.17,79.93,80.17,219716.0,57.5529,57.7113,57.5385,57.7113,219716.0
2016-08-26 10:30:00,80.17,80.21,80.05,80.14,212678.0,57.7113,57.7401,57.6249,57.6897,212678.0
2016-08-26 10:40:00,80.13,80.13,79.72,79.75,215969.0,57.6825,57.6825,57.3873,57.4089,215969.0
2016-08-26 10:50:00,79.74,79.99,79.72,79.94,180345.0,57.4017,57.5817,57.3873,57.5457,180345.0
2016-08-26 11:00:00,79.94,79.99,79.79,79.9,275231.0,57.5457,57.5817,57.4377,57.5169,275231.0
2016-08-26 11:10:00,79.9,80.05,79.85,79.98,151392.0,57.5169,57.6249,57.4809,57.5745,151392.0
2016-08-26 11:20:00,79.99,80.14,79.98,80.14,169110.0,57.5817,57.6897,57.5745,57.6897,169110.0
2016-08-26 11:30:00,80.14,80.26,80.06,80.12,121483.0,57.6897,57.776,57.6321,57.6753,121483.0
2016-08-26 11:40:00,80.1,80.1,79.89,79.98,103128.0,57.6609,57.6609,57.5097,57.5745,103128.0
2016-08-26 11:50:00,79.98,79.99,79.71,79.75,177582.0,57.5745,57.5817,57.3801,57.4089,177582.0
2016-08-26 12:00:00,79.75,79.82,79.52,79.63,255859.0,57.4089,57.4593,57.2433,57.3225,255859.0
2016-08-26 12:10:00,79.63,79.69,79.51,79.6,218422.0,57.3225,57.3657,57.2361,57.3009,218422.0
2016-08-26 12:20:00,79.59,79.71,79.55,79.61,169656.0,57.2937,57.3801,57.2649,57.3081,169656.0
2016-08-26 12:30:00,79.59,79.69,79.51,79.63,150919.0,57.2937,57.3657,57.2361,57.3225,150919.0
2016-08-26 12:40:00,79.63,79.67,79.52,79.52,154387.0,57.3225,57.3513,57.2433,57.2433,154387.0
2016-08-26 12:50:00,79.52,79.74,79.41,79.7,210682.0,57.2433,57.4017,57.1642,57.3729,210682.0
2016-08-26 13:00:00,79.7,79.79,79.55,79.59,171680.0,57.3729,57.4377,57.2649,57.2937,171680.0
2016-08-26 13:10:00,79.59,79.65,79.48,79.5,109403.0,57.2937,57.3369,57.2146,57.2289,109403.0
2016-08-26 13:20:00,79.49,79.52,79.41,79.51,144144.0,57.2218,57.2433,57.1642,57.2361,144144.0
2016-08-26 13:30:00,79.51,79.54,79.37,79.43,199473.0,57.2361,57.2577,57.1354,57.1786,199473.0
2016-08-26 13:40:00,79.43,79.51,79.36,79.39,174688.0,57.1786,57.2361,57.1282,57.1498,174688.0
2016-08-26 13:50:00,79.38,79.48,79.37,79.43,138670.0,57.1426,57.2146,57.1354,57.1786,138670.0
2016-08-26 14:00:00,79.42,79.55,79.39,79.53,123581.0,57.1714,57.2649,57.1498,57.2505,123581.0
2016-08-26 14:10:00,79.54,79.58,79.32,79.36,125296.0,57.2577,57.2865,57.0994,57.1282,125296.0
2016-08-26 14:20:00,79.37,79.41,79.27,79.37,112475.0,57.1354,57.1642,57.0634,57.1354,112475.0
2016-08-26 14:30:00,79.37,79.48,79.28,79.45,99688.0,57.1354,57.2146,57.0706,57.193,99688.0
2016-08-26 14:40:00,79.45,79.46,79.38,79.43,88048.0,57.193,57.2002,57.1426,57.1786,88048.0
2016-08-26 14:50:00,79.43,79.51,79.36,79.48,110300.0,57.1786,57.2361,57.1282,57.2146,110300.0
2016-08-26 15:00:00,79.47,79.59,79.46,79.58,145119.0,57.2074,57.2937,57.2002,57.2865,145119.0
2016-08-26 15:10:00,79.58,79.71,79.54,79.65,88654.0,57.2865,57.3801,57.2577,57.3369,88654.0
2016-08-26 15:20:00,79.66,79.84,79.62,79.81,140143.0,57.3441,57.4737,57.3153,57.4521,140143.0
2016-08-26 15:30:00,79.81,79.99,79.81,79.89,204547.0,57.4521,57.5817,57.4521,57.5097,204547.0
2016-08-26 15:40:00,79.9,79.96,79.76,79.88,182582.0,57.5169,57.5601,57.4161,57.5025,182582.0
2016-08-26 15:50:00,79.87,79.9,79.73,79.77,388184.0,57.4953,57.5169,57.3945,57.4233,388184.0
2016-08-29 09:30:00,79.65,79.7,78.91,79.05,697092.0,57.3369,57.3729,56.8042,56.905,697092.0
2016-08-29 09:40:00,79.04,79.11,78.58,78.61,539451.0,56.8978,56.9482,56.5667,56.5883,539451.0
2016-08-29 09:50:00,78.62,78.68,78.26,78.42,710259.0,56.5955,56.6387,56.3363,56.4515,710259.0
2016-08-29 10:00:00,78.42,78.48,78.12,78.14,673796.0,56.4515,56.4947,56.2355,56.2499,673796.0
2016-08-29 10:10:00,78.14,78.22,77.93,78.0,1207424.0,56.2499,56.3075,56.0988,56.1492,1207424.0
2016-08-29 10:20:00,78.0,78.16,77.97,77.98,427363.0,56.1492,56.2643,56.1276,56.1348,427363.0
2016-08-29 10:30:00,77.98,78.14,77.87,77.91,530554.0,56.1348,56.2499,56.0556,56.0844,530554.0
2016-08-29 10:40:00,77.92,78.0,77.8,77.98,614496.0,56.0916,56.1492,56.0052,56.1348,614496.0
2016-08-29 10:50:00,77.97,78.04,77.86,77.92,456591.0,56.1276,56.178,56.0484,56.0916,456591.0
2016-08-29 11:00:00,77.92,77.99,77.63,77.67,697558.0,56.0916,56.142,55.8828,55.9116,697558.0
2016-08-29 11:10:00,77.67,77.79,77.65,77.75,367052.0,55.9116,55.998,55.8972,55.9692,367052.0
2016-08-29 11:20:00,77.74,78.01,77.7,77.98,569589.0,55.962,56.1564,55.9332,56.1348,569589.0
2016-08-29 11:30:00,77.98,78.05,77.87,77.91,488585.0,56.1348,56.1852,56.0556,56.0844,488585.0
2016-08-29 11:40:00,77.91,78.16,77.9,78.13,361720.0,56.0844,56.2643,56.0772,56.2427,361720.0
2016-08-29 11:50:00,78.13,78.37,78.13,78.33,355631.0,56.2427,56.4155,56.2427,56.3867,355631.0
2016-08-29 12:00:00,78.33,78.34,78.1,78.13,268818.0,56.3867,56.3939,56.2211,56.2427,268818.0
2016-08-29 12:10:00,78.13,78.36,78.12,78.35,147993.0,56.2427,56.4083,56.2355,56.4011,147993.0
2016-08-29 12:20:00,78.35,78.43,78.34,78.35,168548.0,56.4011,56.4587,56.3939,56.4011,168548.0
2016-08-29 12:30:00,78.36,78.43,78.33,78.39,173940.0,56.4083,56.4587,56.3867,56.4299,173940.0
2016-08-29 12:40:00,78.39,78.46,78.34,78.46,156818.0,56.4299,56.4803,56.3939,56.4803,156818.0
2016-08-29 12:50:00,78.45,78.46,78.3,78.35,138552.0,56.4731,56.4803,56.3651,56.4011,138552.0
2016-08-29 13:00:00,78.37,78.44,78.28,78.28,170772.0,56.4155,56.4659,56.3507,56.3507,170772.0
2016-08-29 13:10:00,78.29,78.31,78.12,78.14,155419.0,56.3579,56.3723,56.2355,56.2499,155419.0
2016-08-29 13:20:00,78.14,78.15,78.02,78.03,174877.0,56.2499,56.2571,56.1636,56.1708,174877.0
2016-08-29 13:30:00,78.02,78.14,78.02,78.1,159711.0,56.1636,56.2499,56.1636,56.2211,159711.0
2016-08-29 13:40:00,78.1,78.19,78.08,78.08,141709.0,56.2211,56.2859,56.2067,56.2067,141709.0
2016-08-29 13:50:00,78.08,78.09,78.0,78.04,179300.0,56.2067,56.2139,56.1492,56.178,179300.0
2016-08-29 14:00:00,78.05,78.1,78.01,78.06,139228.0,56.1852,56.2211,56.1564,56.1924,139228.0
2016-08-29 14:10:00,78.07,78.18,78.04,78.17,153277.0,56.1995,56.2787,56.178,56.2715,153277.0
2016-08-29 14:20:00,78.18,78.22,78.09,78.11,150856.0,56.2787,56.3075,56.2139,56.2283,150856.0
2016-08-29 14:30:00,78.1,78.14,78.05,78.09,136735.0,56.2211,56.2499,56.1852,56.2139,136735.0
2016-08-29 14:40:00,78.09,78.11,78.02,78.11,133979.0,56.2139,56.2283,56.1636,56.2283,133979.0
2016-08-29 14:50:00,78.11,78.21,78.1,78.17,129838.0,56.2283,56.3003,56.2211,56.2715,129838.0
2016-08-29 15:00:00,78.17,78.2,78.13,78.2,145820.0,56.2715,56.2931,56.2427,56.2931,145820.0
2016-08-29 15:10:00,78.19,78.22,78.17,78.17,145993.0,56.2859,56.3075,56.2715,56.2715,145993.0
2016-08-29 15:20:00,78.17,78.26,78.08,78.1,260872.0,56.2715,56.3363,56.2067,56.2211,260872.0
2016-08-29 15:30:00,78.09,78.14,78.08,78.13,178742.0,56.2139,56.2499,56.2067,56.2427,178742.0
2016-08-29 15:40:00,78.12,78.14,78.06,78.06,288132.0,56.2355,56.2499,56.1924,56.1924,288132.0
2016-08-29 15:50:00,78.07,78.19,78.06,78.16,872487.0,56.1995,56.2859,56.1924,56.2643,872487.0
2016-08-30 09:30:00,77.94,78.33,77.8,78.13,639618.0,56.106,56.3867,56.0052,56.2427,639618.0
2016-08-30 09:40:00,78.13,78.24,77.98,78.2,276579.0,56.2427,56.3219,56.1348,56.2931,276579.0
2016-08-30 09:50:00,78.18,78.38,78.17,78.26,300395.0,56.2787,56.4227,56.2715,56.3363,300395.0
2016-08-30 10:00:00,78.27,78.39,78.09,78.22,238991.0,56.3435,56.4299,56.2139,56.3075,238991.0
2016-08-30 10:10:00,78.22,78.22,77.91,77.98,246454.0,56.3075,56.3075,56.0844,56.1348,246454.0
2016-08-30 10:20:00,77.98,78.11,77.96,78.09,221060.0,56.1348,56.2283,56.1204,56.2139,221060.0
2016-08-30 10:30:00,78.09,78.11,77.81,77.88,253993.0,56.2139,56.2283,56.0124,56.0628,253993.0
2016-08-30 10:40:00,77.88,78.06,77.85,78.02,204803.0,56.0628,56.1924,56.0412,56.1636,204803.0
2016-08-30 10:50:00,78.01,78.02,77.91,77.99,160129.0,56.1564,56.1636,56.0844,56.142,160129.0
2016-08-30 11:00:00,77.99,78.13,77.97,78.0,129009.0,56.142,56.2427,56.1276,56.1492,129009.0
2016-08-30 11:10:00,78.0,78.06,77.92,78.03,162901.0,56.1492,56.1924,56.0916,56.1708,162901.0
2016-08-30 11:20:00,78.04,78.08,78.01,78.04,89539.0,56.178,56.2067,56.1564,56.178,89539.0
2016-08-30 11:30:00,78.05,78.11,77.96,78.03,119635.0,56.1852,56.2283,56.1204,56.1708,119635.0
2016-08-30 11:40:00,78.04,78.04,77.93,77.95,164120.0,56.178,56.178,56.0988,56.1132,164120.0
2016-08-30 11:50:00,77.96,78.02,77.9,77.99,181838.0,56.1204,56.1636,56.0772,56.142,181838.0
2016-08-30 12:00:00,77.99,78.2,77.99,78.19,204158.0,56.142,56.2931,56.142,56.2859,204158.0
2016-08-30 12:10:00,78.2,78.22,78.08,78.15,168781.0,56.2931,56.3075,56.2067,56.2571,168781.0
2016-08-30 12:20:00,78.14,78.15,78.07,78.11,91272.0,56.2499,56.2571,56.1995,56.2283,91272.0
2016-08-30 12:30:00,78.1,78.17,78.1,78.15,110398.0,56.2211,56.2715,56.2211,56.2571,110398.0
2016-08-30 12:40:00,78.15,78.18,77.98,78.0,171627.0,56.2571,56.2787,56.1348,56.1492,171627.0
2016-08-30 12:50:00,78.0,78.03,77.95,77.98,149393.0,56.1492,56.1708,56.1132,56.1348,149393.0
2016-08-30 13:00:00,77.98,78.02,77.95,78.0,138506.0,56.1348,56.1636,56.1132,56.1492,138506.0
2016-08-30 13:10:00,78.0,78.01,77.96,77.98,126828.0,56.1492,56.1564,56.1204,56.1348,126828.0
2016-08-30 13:20:00,77.97,77.98,77.88,77.92,148146.0,56.1276,56.1348,56.0628,56.0916,148146.0
2016-08-30 13:30:00,77.92,77.99,77.9,77.95,108975.0,56.0916,56.142,56.0772,56.1132,108975.0
2016-08-30 13:40:00,77.94,77.96,77.82,77.87,157763.0,56.106,56.1204,56.0196,56.0556,157763.0
2016-08-30 13:50:00,77.86,77.91,77.8,77.88,175027.0,56.0484,56.0844,56.0052,56.0628,175027.0
2016-08-30 14:00:00,77.87,77.88,77.76,77.78,252591.0,56.0556,56.0628,55.9764,55.9908,252591.0
2016-08-30 14:10:00,77.78,77.8,77.66,77.67,169744.0,55.9908,56.0052,55.9044,55.9116,169744.0
2016-08-30 14:20:00,77.68,77.89,77.67,77.83,179219.0,55.9188,56.07,55.9116,56.0268,179219.0
2016-08-30 14:30:00,77.82,77.9,77.76,77.87,149158.0,56.0196,56.0772,55.9764,56.0556,149158.0
2016-08-30 14:40:00,77.87,77.9,77.8,77.82,100569.0,56.0556,56.0772,56.0052,56.0196,100569.0
2016-08-30 14:50:00,77.82,77.92,77.82,77.87,124328.0,56.0196,56.0916,56.0196,56.0556,124328.0
2016-08-30 15:00:00,77.87,78.0,77.86,77.96,207997.0,56.0556,56.1492,56.0484,56.1204,207997.0
2016-08-30 15:10:00,77.96,78.0,77.89,77.97,160292.0,56.1204,56.1492,56.07,56.1276,160292.0
2016-08-30 15:20:00,77.97,77.99,77.87,77.87,139353.0,56.1276,56.142,56.0556,56.0556,139353.0
2016-08-30 15:30:00,77.88,77.93,77.81,77.92,357467.0,56.0628,56.0988,56.0124,56.0916,357467.0
2016-08-30 15:40:00,77.92,77.93,77.84,77.85,232575.0,56.0916,56.0988,56.034,56.0412,232575.0
2016-08-30 15:50:00,77.84,77.91,77.82,77.91,597266.0,56.034,56.0844,56.0196,56.0844,597266.0
2016-08-31 09:30:00,77.74,77.92,77.58,77.76,490295.0,55.962,56.0916,55.8468,55.9764,490295.0
2016-08-31 09:40:00,77.75,78.39,77.74,78.39,371993.0,55.9692,56.4299,55.962,56.4299,371993.0
2016-08-31 09:50:00,78.39,78.6,78.32,78.55,357094.0,56.4299,56.5811,56.3795,56.5451,357094.0
2016-08-31 10:00:00,78.54,78.59,78.43,78.52,306150.0,56.5379,56.5739,56.4587,56.5235,306150.0
2016-08-31 10:10:00,78.53,78.6,78.35,78.39,187724.0,56.5307,56.5811,56.4011,56.4299,187724.0
2016-08-31 10:20:00,78.4,78.46,78.33,78.36,135795.0,56.4371,56.4803,56.3867,56.4083,135795.0
2016-08-31 10:30:00,78.35,78.38,78.1,78.1,249366.0,56.4011,56.4227,56.2211,56.2211,249366.0
2016-08-31 10:40:00,78.11,78.14,78.02,78.06,184114.0,56.2283,56.2499,56.1636,56.1924,184114.0
2016-08-31 10:50:00,78.06,78.11,77.95,77.96,166268.0,56.1924,56.2283,56.1132,56.1204,166268.0
2016-08-31 11:00:00,77.96,78.05,77.91,78.03,135993.0,56.1204,56.1852,56.0844,56.1708,135993.0
2016-08-31 11:10:00,78.02,78.22,77.98,78.2,120042.0,56.1636,56.3075,56.1348,56.2931,120042.0
2016-08-31 11:20:00,78.19,78.41,78.19,78.34,120823.0,56.2859,56.4443,56.2859,56.3939,120823.0
2016-08-31 11:30:00,78.34,78.34,78.08,78.17,104452.0,56.3939,56.3939,56.2067,56.2715,104452.0
2016-08-31 11:40:00,78.17,78.19,78.08,78.08,188986.0,56.2715,56.2859,56.2067,56.2067,188986.0
2016-08-31 11:50:00,78.08,78.19,78.02,78.03,162245.0,56.2067,56.2859,56.1636,56.1708,162245.0
2016-08-31 12:00:00,78.02,78.03,77.9,77.95,218782.0,56.1636,56.1708,56.0772,56.1132,218782.0
2016-08-31 12:10:00,77.95,77.95,77.69,77.74,189958.0,56.1132,56.1132,55.926,55.962,189958.0
2016-08-31 12:20:00,77.73,77.8,77.69,77.77,206261.0,55.9548,56.0052,55.926,55.9836,206261.0
2016-08-31 12:30:00,77.77,77.98,77.77,77.96,145964.0,55.9836,56.1348,55.9836,56.1204,145964.0
2016-08-31 12:40:00,77.95,78.02,77.94,77.98,127138.0,56.1132,56.1636,56.106,56.1348,127138.0
2016-08-31 12:50:00,77.99,78.02,77.94,77.98,115981.0,56.142,56.1636,56.106,56.1348,115981.0
2016-08-31 13:00:00,77.98,78.0,77.88,77.89,77285.0,56.1348,56.1492,56.0628,56.07,77285.0
2016-08-31 13:10:00,77.89,77.92,77.84,77.89,96733.0,56.07,56.0916,56.034,56.07,96733.0
2016-08-31 13:20:00,77.89,77.9,77.81,77.88,158792.0,56.07,56.0772,56.0124,56.0628,158792.0
2016-08-31 13:30:00,77.88,78.02,77.86,77.99,161574.0,56.0628,56.1636,56.0484,56.142,161574.0
2016-08-31 13:40:00,78.0,78.02,77.93,77.95,122614.0,56.1492,56.1636,56.0988,56.1132,122614.0
2016-08-31 13:50:00,77.94,77.96,77.92,77.95,96654.0,56.106,56.1204,56.0916,56.1132,96654.0
2016-08-31 14:00:00,77.95,78.14,77.91,78.09,200926.0,56.1132,56.2499,56.0844,56.2139,200926.0
2016-08-31 14:10:00,78.09,78.21,78.06,78.17,108919.0,56.2139,56.3003,56.1924,56.2715,108919.0
2016-08-31 14:20:00,78.17,78.21,78.11,78.19,98736.0,56.2715,56.3003,56.2283,56.2859,98736.0
2016-08-31 14:30:00,78.18,78.22,78.14,78.19,115483.0,56.2787,56.3075,56.2499,56.2859,115483.0
2016-08-31 14:40:00,78.19,78.19,78.06,78.07,144169.0,56.2859,56.2859,56.1924,56.1995,144169.0
2016-08-31 14:50:00,78.07,78.11,78.01,78.05,110817.0,56.1995,56.2283,56.1564,56.1852,110817.0
2016-08-31 15:00:00,78.02,78.22,78.01,78.21,119898.0,56.1636,56.3075,56.1564,56.3003,119898.0
2016-08-31 15:10:00,78.21,78.32,78.19,78.3,128759.0,56.3003,56.3795,56.2859,56.3651,128759.0
2016-08-31 15:20:00,78.3,78.35,78.27,78.34,196813.0,56.3651,56.4011,56.3435,56.3939,196813.0
2016-08-31 15:30:00,78.34,78.41,78.32,78.34,233385.0,56.3939,56.4443,56.3795,56.3939,233385.0
2016-08-31 15:40:00,78.34,78.4,78.33,78.33,206556.0,56.3939,56.4371,56.3867,56.3867,206556.0
2016-08-31 15:50:00,78.33,78.44,78.29,78.37,700567.0,56.3867,56.4659,56.3579,56.4155,700567.0
2016-09-01 09:30:00,78.43,78.47,78.06,78.23,453197.0,56.4587,56.4875,56.1924,56.3147,453197.0
2016-09-01 09:40:00,78.24,78.28,77.95,77.97,279516.0,56.3219,56.3507,56.1132,56.1276,279516.0
2016-09-01 09:50:00,77.98,78.05,77.86,77.97,198964.0,56.1348,56.1852,56.0484,56.1276,198964.0
2016-09-01 10:00:00,77.96,78.05,77.79,77.81,345816.0,56.1204,56.1852,55.998,56.0124,345816.0
2016-09-01 10:10:00,77.81,77.87,77.73,77.84,319251.0,56.0124,56.0556,55.9548,56.034,319251.0
2016-09-01 10:20:00,77.83,77.84,77.63,77.64,450021.0,56.0268,56.034,55.8828,55.89,450021.0
2016-09-01 10:30:00,77.64,77.66,77.33,77.42,485310.0,55.89,55.9044,55.6669,55.7316,485310.0
2016-09-01 10:40:00,77.42,77.64,77.4,77.61,213030.0,55.7316,55.89,55.7172,55.8684,213030.0
2016-09-01 10:50:00,77.6,77.78,77.58,77.69,255229.0,55.8612,55.9908,55.8468,55.926,255229.0
2016-09-01 11:00:00,77.7,77.71,77.54,77.56,209906.0,55.9332,55.9404,55.818,55.8324,209906.0
2016-09-01 11:10:00,77.56,77.62,77.41,77.44,189486.0,55.8324,55.8756,55.7244,55.746,189486.0
2016-09-01 11:20:00,77.45,77.57,77.44,77.53,209308.0,55.7532,55.8396,55.746,55.8108,209308.0
2016-09-01 11:30:00,77.52,77.53,77.36,77.39,167969.0,55.8036,55.8108,55.6884,55.71,167969.0
2016-09-01 11:40:00,77.38,77.47,77.36,77.42,163959.0,55.7028,55.7676,55.6884,55.7316,163959.0
2016-09-01 11:50:00,77.41,77.45,77.33,77.43,218932.0,55.7244,55.7532,55.6669,55.7388,218932.0
2016-09-01 12:00:00,77.42,77.49,77.31,77.36,300067.0,55.7316,55.782,55.6525,55.6884,300067.0
2016-09-01 12:10:00,77.36,77.47,77.33,77.42,190952.0,55.6884,55.7676,55.6669,55.7316,190952.0
2016-09-01 12:20:00,77.42,77.63,77.37,77.51,246651.0,55.7316,55.8828,55.6956,55.7964,246651.0
2016-09-01 12:30:00,77.51,77.64,77.5,77.56,142870.0,55.7964,55.89,55.7892,55.8324,142870.0
2016-09-01 12:40:00,77.56,77.57,77.41,77.49,193494.0,55.8324,55.8396,55.7244,55.782,193494.0
2016-09-01 12:50:00,77.49,77.52,77.39,77.39,177094.0,55.782,55.8036,55.71,55.71,177094.0
2016-09-01 13:00:00,77.39,77.45,77.33,77.38,163016.0,55.71,55.7532,55.6669,55.7028,163016.0
2016-09-01 13:10:00,77.37,77.4,77.27,77.38,288052.0,55.6956,55.7172,55.6237,55.7028,288052.0
2016-09-01 13:20:00,77.38,77.41,77.31,77.34,141885.0,55.7028,55.7244,55.6525,55.6741,141885.0
2016-09-01 13:30:00,77.34,77.38,77.24,77.25,185824.0,55.6741,55.7028,55.6021,55.6093,185824.0
2016-09-01 13:40:00,77.25,77.27,77.19,77.19,208469.0,55.6093,55.6237,55.5661,55.5661,208469.0
2016-09-01 13:50:00,77.19,77.28,77.19,77.22,173055.0,55.5661,55.6309,55.5661,55.5877,173055.0
2016-09-01 14:00:00,77.22,77.22,77.09,77.15,240945.0,55.5877,55.5877,55.4941,55.5373,240945.0
2016-09-01 14:10:00,77.16,77.16,77.05,77.1,185106.0,55.5445,55.5445,55.4653,55.5013,185106.0
2016-09-01 14:20:00,77.11,77.21,77.08,77.21,159505.0,55.5085,55.5805,55.4869,55.5805,159505.0
2016-09-01 14:30:00,77.19,77.22,77.1,77.11,154803.0,55.5661,55.5877,55.5013,55.5085,154803.0
2016-09-01 14:40:00,77.12,77.26,77.11,77.2,186991.0,55.5157,55.6165,55.5085,55.5733,186991.0
2016-09-01 14:50:00,77.21,77.26,77.17,77.2,211196.0,55.5805,55.6165,55.5517,55.5733,211196.0
2016-09-01 15:00:00,77.21,77.23,77.05,77.05,225649.0,55.5805,55.5949,55.4653,55.4653,225649.0
2016-09-01 15:10:00,77.05,77.06,76.94,76.95,384298.0,55.4653,55.4725,55.3861,55.3933,384298.0
2016-09-01 15:20:00,76.95,77.01,76.94,76.96,302520.0,55.3933,55.4365,55.3861,55.4005,302520.0
2016-09-01 15:30:00,76.96,77.12,76.95,77.12,310591.0,55.4005,55.5157,55.3933,55.5157,310591.0
2016-09-01 15:40:00,77.11,77.23,77.11,77.17,356687.0,55.5085,55.5949,55.5085,55.5517,356687.0
2016-09-01 15:50:00,77.18,77.44,77.17,77.41,1029960.0,55.5589,55.746,55.5517,55.7244,1029960.0
2016-09-02 09:30:00,77.62,77.67,76.8,76.93,492757.0,55.8756,55.9116,55.2853,55.3789,492757.0
2016-09-02 09:40:00,76.93,77.3,76.67,77.29,497861.0,55.3789,55.6453,55.1917,55.6381,497861.0
2016-09-02 09:50:00,77.29,77.57,77.22,77.57,454042.0,55.6381,55.8396,55.5877,55.8396,454042.0
2016-09-02 10:00:00,77.57,77.76,77.47,77.51,263792.0,55.8396,55.9764,55.7676,55.7964,263792.0
2016-09-02 10:10:00,77.52,77.63,77.37,77.42,164329.0,55.8036,55.8828,55.6956,55.7316,164329.0
2016-09-02 10:20:00,77.43,77.46,77.25,77.37,191759.0,55.7388,55.7604,55.6093,55.6956,191759.0
2016-09-02 10:30:00,77.37,77.39,77.28,77.31,166018.0,55.6956,55.71,55.6309,55.6525,166018.0
2016-09-02 10:40:00,77.31,77.64,77.27,77.61,242603.0,55.6525,55.89,55.6237,55.8684,242603.0
2016-09-02 10:50:00,77.6,77.65,77.49,77.51,149979.0,55.8612,55.8972,55.782,55.7964,149979.0
2016-09-02 11:00:00,77.52,77.56,77.35,77.35,105186.0,55.8036,55.8324,55.6812,55.6812,105186.0
2016-09-02 11:10:00,77.35,77.39,77.25,77.29,89514.0,55.6812,55.71,55.6093,55.6381,89514.0
2016-09-02 11:20:00,77.29,77.34,77.05,77.07,214704.0,55.6381,55.6741,55.4653,55.4797,214704.0
2016-09-02 11:30:00,77.08,77.31,77.08,77.26,157983.0,55.4869,55.6525,55.4869,55.6165,157983.0
2016-09-02 11:40:00,77.27,77.31,77.15,77.19,97037.0,55.6237,55.6525,55.5373,55.5661,97037.0
2016-09-02 11:50:00,77.17,77.27,77.14,77.17,173734.0,55.5517,55.6237,55.5301,55.5517,173734.0
2016-09-02 12:00:00,77.18,77.23,77.13,77.18,161599.0,55.5589,55.5949,55.5229,55.5589,161599.0
2016-09-02 12:10:00,77.19,77.24,77.12,77.15,133379.0,55.5661,55.6021,55.5157,55.5373,133379.0
2016-09-02 12:20:00,77.15,77.15,77.01,77.07,149931.0,55.5373,55.5373,55.4365,55.4797,149931.0
2016-09-02 12:30:00,77.07,77.14,77.02,77.07,130467.0,55.4797,55.5301,55.4437,55.4797,130467.0
2016-09-02 12:40:00,77.06,77.07,76.89,76.9,124087.0,55.4725,55.4797,55.3501,55.3573,124087.0
2016-09-02 12:50:00,76.9,77.06,76.88,76.96,168156.0,55.3573,55.4725,55.3429,55.4005,168156.0
2016-09-02 13:00:00,76.96,77.0,76.93,76.94,103816.0,55.4005,55.4293,55.3789,55.3861,103816.0
2016-09-02 13:10:00,76.95,77.01,76.88,76.97,124707.0,55.3933,55.4365,55.3429,55.4077,124707.0
2016-09-02 13:20:00,76.97,77.11,76.97,77.03,133206.0,55.4077,55.5085,55.4077,55.4509,133206.0
2016-09-02 13:30:00,77.03,77.06,76.91,76.92,102418.0,55.4509,55.4725,55.3645,55.3717,102418.0
2016-09-02 13:40:00,76.93,77.0,76.9,76.95,87702.0,55.3789,55.4293,55.3573,55.3933,87702.0
2016-09-02 13:50:00,76.95,76.99,76.9,76.9,85466.0,55.3933,55.4221,55.3573,55.3573,85466.0
2016-09-02 14:00:00,76.9,76.94,76.84,76.9,121617.0,55.3573,55.3861,55.3141,55.3573,121617.0
2016-09-02 14:10:00,76.91,76.94,76.87,76.94,110133.0,55.3645,55.3861,55.3357,55.3861,110133.0
2016-09-02 14:20:00,76.94,76.98,76.85,76.87,107220.0,55.3861,55.4149,55.3213,55.3357,107220.0
2016-09-02 14:30:00,76.87,76.95,76.84,76.94,99963.0,55.3357,55.3933,55.3141,55.3861,99963.0
2016-09-02 14:40:00,76.93,76.98,76.92,76.97,81635.0,55.3789,55.4149,55.3717,55.4077,81635.0
2016-09-02 14:50:00,76.96,76.97,76.89,76.91,65282.0,55.4005,55.4077,55.3501,55.3645,65282.0
2016-09-02 15:00:00,76.92,76.99,76.91,76.93,102662.0,55.3717,55.4221,55.3645,55.3789,102662.0
2016-09-02 15:10:00,76.94,77.07,76.94,77.02,109734.0,55.3861,55.4797,55.3861,55.4437,109734.0
2016-09-02 15:20:00,77.03,77.09,76.97,77.02,124204.0,55.4509,55.4941,55.4077,55.4437,124204.0
2016-09-02 15:30:00,77.02,77.05,76.94,76.99,139151.0,55.4437,55.4653,55.3861,55.4221,139151.0
2016-09-02 15:40:00,76.99,77.0,76.9,76.92,183482.0,55.4221,55.4293,55.3573,55.3717,183482.0
2016-09-02 15:50:00,76.92,76.96,76.87,76.89,469901.0,55.3717,55.4005,55.3357,55.3501,469901.0
2016-09-06 09:30:00,77.79,77.88,77.25,77.79,734218.0,55.998,56.0628,55.6093,55.998,734218.0
2016-09-06 09:40:00,77.77,77.84,77.41,77.69,405441.0,55.9836,56.034,55.7244,55.926,405441.0
2016-09-06 09:50:00,77.69,77.99,77.58,77.89,469855.0,55.926,56.142,55.8468,56.07,469855.0
2016-09-06 10:00:00,77.88,77.93,77.67,77.76,310785.0,56.0628,56.0988,55.9116,55.9764,310785.0
2016-09-06 10:10:00,77.77,77.96,77.76,77.89,207317.0,55.9836,56.1204,55.9764,56.07,207317.0
2016-09-06 10:20:00,77.89,77.9,77.63,77.71,281735.0,56.07,56.0772,55.8828,55.9404,281735.0
2016-09-06 10:30:00,77.71,77.82,77.62,77.65,170914.0,55.9404,56.0196,55.8756,55.8972,170914.0
2016-09-06 10:40:00,77.64,77.67,77.4,77.59,250605.0,55.89,55.9116,55.7172,55.854,250605.0
2016-09-06 10:50:00,77.59,77.7,77.56,77.7,168589.0,55.854,55.9332,55.8324,55.9332,168589.0
2016-09-06 11:00:00,77.69,77.85,77.69,77.84,220917.0,55.926,56.0412,55.926,56.034,220917.0
2016-09-06 11:10:00,77.83,77.98,77.82,77.93,199022.0,56.0268,56.1348,56.0196,56.0988,199022.0
2016-09-06 11:20:00,77.93,77.99,77.89,77.92,172079.0,56.0988,56.142,56.07,56.0916,172079.0
2016-09-06 11:30:00,77.92,77.96,77.87,77.93,145260.0,56.0916,56.1204,56.0556,56.0988,145260.0
2016-09-06 11:40:00,77.92,77.99,77.83,77.98,176761.0,56.0916,56.142,56.0268,56.1348,176761.0
2016-09-06 11:50:00,77.97,78.2,77.97,78.14,367000.0,56.1276,56.2931,56.1276,56.2499,367000.0
2016-09-06 12:00:00,78.14,78.25,78.09,78.19,195604.0,56.2499,56.3291,56.2139,56.2859,195604.0
2016-09-06 12:10:00,78.2,78.23,78.11,78.13,103597.0,56.2931,56.3147,56.2283,56.2427,103597.0
2016-09-06 12:20:00,78.13,78.14,78.05,78.12,120290.0,56.2427,56.2499,56.1852,56.2355,120290.0
2016-09-06 12:30:00,78.11,78.22,78.09,78.15,210193.0,56.2283,56.3075,56.2139,56.2571,210193.0
2016-09-06 12:40:00,78.14,78.22,78.1,78.22,89631.0,56.2499,56.3075,56.2211,56.3075,89631.0
2016-09-06 12:50:00,78.22,78.29,78.17,78.24,158166.0,56.3075,56.3579,56.2715,56.3219,158166.0
2016-09-06 13:00:00,78.24,78.26,78.13,78.13,164177.0,56.3219,56.3363,56.2427,56.2427,164177.0
2016-09-06 13:10:00,78.14,78.15,78.0,78.01,135402.0,56.2499,56.2571,56.1492,56.1564,135402.0
2016-09-06 13:20:00,78.01,78.03,77.88,77.89,156175.0,56.1564,56.1708,56.0628,56.07,156175.0
2016-09-06 13:30:00,77.89,78.03,77.88,78.0,133309.0,56.07,56.1708,56.0628,56.1492,133309.0
2016-09-06 13:40:00,78.0,78.07,78.0,78.03,90918.0,56.1492,56.1995,56.1492,56.1708,90918.0
2016-09-06 13:50:00,78.04,78.12,78.01,78.03,90131.0,56.178,56.2355,56.1564,56.1708,90131.0
2016-09-06 14:00:00,78.03,78.06,78.01,78.04,89003.0,56.1708,56.1924,56.1564,56.178,89003.0
2016-09-06 14:10:00,78.04,78.09,78.0,78.06,94135.0,56.178,56.2139,56.1492,56.1924,94135.0
2016-09-06 14:20:00,78.06,78.14,78.04,78.13,129932.0,56.1924,56.2499,56.178,56.2427,129932.0
2016-09-06 14:30:00,78.13,78.14,78.06,78.06,99180.0,56.2427,56.2499,56.1924,56.1924,99180.0
2016-09-06 14:40:00,78.06,78.07,78.0,78.0,113207.0,56.1924,56.1995,56.1492,56.1492,113207.0
2016-09-06 14:50:00,78.0,78.01,77.91,77.96,140726.0,56.1492,56.1564,56.0844,56.1204,140726.0
2016-09-06 15:00:00,77.95,77.98,77.9,77.91,99187.0,56.1132,56.1348,56.0772,56.0844,99187.0
2016-09-06 15:10:00,77.9,77.92,77.82,77.86,171484.0,56.0772,56.0916,56.0196,56.0484,171484.0
2016-09-06 15:20:00,77.85,77.88,77.72,77.73,170161.0,56.0412,56.0628,55.9476,55.9548,170161.0
2016-09-06 15:30:00,77.74,77.76,77.62,77.7,302759.0,55.962,55.9764,55.8756,55.9332,302759.0
2016-09-06 15:40:00,77.69,77.77,77.68,77.7,286379.0,55.926,55.9836,55.9188,55.9332,286379.0
2016-09-06 15:50:00,77.71,77.89,77.71,77.88,501321.0,55.9404,56.07,55.9404,56.0628,501321.0
2016-09-07 09:30:00,78.38,78.39,77.92,78.32,423698.0,56.4227,56.4299,56.0916,56.3795,423698.0
2016-09-07 09:40:00,78.3,78.59,78.26,78.46,296422.0,56.3651,56.5739,56.3363,56.4803,296422.0
2016-09-07 09:50:00,78.45,78.56,78.37,78.45,240237.0,56.4731,56.5523,56.4155,56.4731,240237.0
2016-09-07 10:00:00,78.43,78.51,78.35,78.4,180266.0,56.4587,56.5163,56.4011,56.4371,180266.0
2016-09-07 10:10:00,78.4,78.52,78.37,78.46,140830.0,56.4371,56.5235,56.4155,56.4803,140830.0
2016-09-07 10:20:00,78.45,78.65,78.41,78.63,186159.0,56.4731,56.6171,56.4443,56.6027,186159.0
2016-09-07 10:30:00,78.63,78.81,78.61,78.73,214537.0,56.6027,56.7322,56.5883,56.6747,214537.0
2016-09-07 10:40:00,78.73,78.79,78.41,78.47,175709.0,56.6747,56.7178,56.4443,56.4875,175709.0
2016-09-07 10:50:00,78.47,78.61,78.43,78.56,105093.0,56.4875,56.5883,56.4587,56.5523,105093.0
2016-09-07 11:00:00,78.56,78.66,78.52,78.57,124196.0,56.5523,56.6243,56.5235,56.5595,124196.0
2016-09-07 11:10:00,78.58,78.78,78.27,78.29,395711.0,56.5667,56.7107,56.3435,56.3579,395711.0
2016-09-07 11:20:00,78.29,78.5,78.25,78.38,159958.0,56.3579,56.5091,56.3291,56.4227,159958.0
2016-09-07 11:30:00,78.36,78.4,78.28,78.35,96894.0,56.4083,56.4371,56.3507,56.4011,96894.0
2016-09-07 11:40:00,78.34,78.42,78.18,78.28,188265.0,56.3939,56.4515,56.2787,56.3507,188265.0
2016-09-07 11:50:00,78.28,78.37,78.2,78.33,132879.0,56.3507,56.4155,56.2931,56.3867,132879.0
2016-09-07 12:00:00,78.32,78.33,78.25,78.26,84076.0,56.3795,56.3867,56.3291,56.3363,84076.0
2016-09-07 12:10:00,78.26,78.27,78.13,78.14,125116.0,56.3363,56.3435,56.2427,56.2499,125116.0
2016-09-07 12:20:00,78.15,78.16,77.99,78.05,162027.0,56.2571,56.2643,56.142,56.1852,162027.0
2016-09-07 12:30:00,78.04,78.1,77.96,77.98,132269.0,56.178,56.2211,56.1204,56.1348,132269.0
2016-09-07 12:40:00,77.98,78.03,77.92,78.01,226448.0,56.1348,56.1708,56.0916,56.1564,226448.0
2016-09-07 12:50:00,78.01,78.04,77.97,78.02,107472.0,56.1564,56.178,56.1276,56.1636,107472.0
2016-09-07 13:00:00,78.02,78.09,77.97,78.09,107836.0,56.1636,56.2139,56.1276,56.2139,107836.0
2016-09-07 13:10:00,78.1,78.14,78.07,78.11,97146.0,56.2211,56.2499,56.1995,56.2283,97146.0
2016-09-07 13:20:00,78.12,78.14,77.99,78.04,86987.0,56.2355,56.2499,56.142,56.178,86987.0
2016-09-07 13:30:00,78.04,78.06,77.98,78.05,82948.0,56.178,56.1924,56.1348,56.1852,82948.0
2016-09-07 13:40:00,78.05,78.12,78.03,78.05,71603.0,56.1852,56.2355,56.1708,56.1852,71603.0
2016-09-07 13:50:00,78.05,78.08,77.98,78.0,90224.0,56.1852,56.2067,56.1348,56.1492,90224.0
2016-09-07 14:00:00,78.0,78.04,77.97,78.0,82504.0,56.1492,56.178,56.1276,56.1492,82504.0
2016-09-07 14:10:00,78.0,78.09,77.99,78.06,53246.0,56.1492,56.2139,56.142,56.1924,53246.0
2016-09-07 14:20:00,78.06,78.1,78.01,78.02,72415.0,56.1924,56.2211,56.1564,56.1636,72415.0
2016-09-07 14:30:00,78.02,78.05,77.99,78.03,101448.0,56.1636,56.1852,56.142,56.1708,101448.0
2016-09-07 14:40:00,78.02,78.1,78.0,78.09,110923.0,56.1636,56.2211,56.1492,56.2139,110923.0
2016-09-07 14:50:00,78.09,78.14,78.07,78.08,78253.0,56.2139,56.2499,56.1995,56.2067,78253.0
2016-09-07 15:00:00,78.08,78.09,78.01,78.05,140156.0,56.2067,56.2139,56.1564,56.1852,140156.0
2016-09-07 15:10:00,78.05,78.06,78.0,78.01,90737.0,56.1852,56.1924,56.1492,56.1564,90737.0
2016-09-07 15:20:00,78.01,78.06,77.98,78.01,190614.0,56.1564,56.1924,56.1348,56.1564,190614.0
2016-09-07 15:30:00,78.02,78.03,77.95,77.98,178770.0,56.1636,56.1708,56.1132,56.1348,178770.0
2016-09-07 15:40:00,77.98,78.02,77.95,77.99,183541.0,56.1348,56.1636,56.1132,56.142,183541.0
2016-09-07 15:50:00,78.0,78.22,78.0,78.21,874065.0,56.1492,56.3075,56.1492,56.3003,874065.0
2016-09-08 09:30:00,78.38,78.38,77.85,77.96,289603.0,56.4227,56.4227,56.0412,56.1204,289603.0
2016-09-08 09:40:00,77.95,78.03,77.72,77.72,193066.0,56.1132,56.1708,55.9476,55.9476,193066.0
2016-09-08 09:50:00,77.72,77.8,77.6,77.75,179938.0,55.9476,56.0052,55.8612,55.9692,179938.0
2016-09-08 10:00:00,77.75,78.1,77.74,78.08,239998.0,55.9692,56.2211,55.962,56.2067,239998.0
2016-09-08 10:10:00,78.08,78.4,77.95,78.27,291274.0,56.2067,56.4371,56.1132,56.3435,291274.0
2016-09-08 10:20:00,78.27,78.43,78.22,78.41,255532.0,56.3435,56.4587,56.3075,56.4443,255532.0
2016-09-08 10:30:00,78.41,78.7,78.4,78.66,275467.0,56.4443,56.6531,56.4371,56.6243,275467.0
2016-09-08 10:40:00,78.68,78.7,78.5,78.59,163574.0,56.6387,56.6531,56.5091,56.5739,163574.0
2016-09-08 10:50:00,78.59,78.93,78.55,78.91,286743.0,56.5739,56.8186,56.5451,56.8042,286743.0
2016-09-08 11:00:00,78.91,78.92,78.65,78.81,184015.0,56.8042,56.8114,56.6171,56.7322,184015.0
2016-09-08 11:10:00,78.81,78.92,78.74,78.75,204929.0,56.7322,56.8114,56.6819,56.6891,204929.0
2016-09-08 11:20:00,78.75,78.82,78.72,78.82,143139.0,56.6891,56.7394,56.6675,56.7394,143139.0
2016-09-08 11:30:00,78.82,79.0,78.81,79.0,310218.0,56.7394,56.869,56.7322,56.869,310218.0
2016-09-08 11:40:00,78.99,79.14,78.92,78.98,279217.0,56.8618,56.9698,56.8114,56.8546,279217.0
2016-09-08 11:50:00,78.99,79.04,78.93,78.97,132780.0,56.8618,56.8978,56.8186,56.8474,132780.0
2016-09-08 12:00:00,78.97,78.99,78.85,78.87,106744.0,56.8474,56.8618,56.761,56.7754,106744.0
2016-09-08 12:10:00,78.87,78.93,78.83,78.9,143080.0,56.7754,56.8186,56.7466,56.797,143080.0
2016-09-08 12:20:00,78.91,79.0,78.86,78.94,129655.0,56.8042,56.869,56.7682,56.8258,129655.0
2016-09-08 12:30:00,78.93,79.01,78.85,78.96,147147.0,56.8186,56.8762,56.761,56.8402,147147.0
2016-09-08 12:40:00,78.97,78.99,78.81,78.83,113308.0,56.8474,56.8618,56.7322,56.7466,113308.0
2016-09-08 12:50:00,78.82,78.93,78.8,78.92,189021.0,56.7394,56.8186,56.725,56.8114,189021.0
2016-09-08 13:00:00,78.92,78.96,78.87,78.87,131119.0,56.8114,56.8402,56.7754,56.7754,131119.0
2016-09-08 13:10:00,78.87,78.92,78.83,78.89,94074.0,56.7754,56.8114,56.7466,56.7898,94074.0
2016-09-08 13:20:00,78.89,78.92,78.85,78.88,120482.0,56.7898,56.8114,56.761,56.7826,120482.0
2016-09-08 13:30:00,78.89,78.89,78.76,78.78,161526.0,56.7898,56.7898,56.6963,56.7107,161526.0
2016-09-08 13:40:00,78.79,78.79,78.61,78.73,157547.0,56.7178,56.7178,56.5883,56.6747,157547.0
2016-09-08 13:50:00,78.74,78.83,78.71,78.83,182074.0,56.6819,56.7466,56.6603,56.7466,182074.0
2016-09-08 14:00:00,78.82,78.91,78.75,78.87,148376.0,56.7394,56.8042,56.6891,56.7754,148376.0
2016-09-08 14:10:00,78.86,78.87,78.75,78.84,98466.0,56.7682,56.7754,56.6891,56.7538,98466.0
2016-09-08 14:20:00,78.83,78.92,78.76,78.83,104631.0,56.7466,56.8114,56.6963,56.7466,104631.0
2016-09-08 14:30:00,78.84,78.85,78.75,78.81,90966.0,56.7538,56.761,56.6891,56.7322,90966.0
2016-09-08 14:40:00,78.82,78.99,78.81,78.84,161379.0,56.7394,56.8618,56.7322,56.7538,161379.0
2016-09-08 14:50:00,78.83,78.96,78.79,78.95,124274.0,56.7466,56.8402,56.7178,56.833,124274.0
2016-09-08 15:00:00,78.95,78.96,78.82,78.91,118087.0,56.833,56.8402,56.7394,56.8042,118087.0
2016-09-08 15:10:00,78.91,78.91,78.82,78.86,96181.0,56.8042,56.8042,56.7394,56.7682,96181.0
2016-09-08 15:20:00,78.85,78.89,78.82,78.86,107553.0,56.761,56.7898,56.7394,56.7682,107553.0
2016-09-08 15:30:00,78.86,78.98,78.85,78.94,165333.0,56.7682,56.8546,56.761,56.8258,165333.0
2016-09-08 15:40:00,78.95,78.98,78.93,78.96,187380.0,56.833,56.8546,56.8186,56.8402,187380.0
2016-09-08 15:50:00,78.95,79.08,78.94,79.0,539977.0,56.833,56.9266,56.8258,56.869,539977.0
2016-09-09 09:30:00,78.45,78.97,78.31,78.81,459750.0,56.4731,56.8474,56.3723,56.7322,459750.0
2016-09-09 09:40:00,78.76,78.93,78.69,78.79,274642.0,56.6963,56.8186,56.6459,56.7178,274642.0
2016-09-09 09:50:00,78.79,78.91,78.64,78.72,281788.0,56.7178,56.8042,56.6099,56.6675,281788.0
2016-09-09 10:00:00,78.71,78.77,78.62,78.75,290424.0,56.6603,56.7035,56.5955,56.6891,290424.0
2016-09-09 10:10:00,78.74,78.84,78.66,78.75,274992.0,56.6819,56.7538,56.6243,56.6891,274992.0
2016-09-09 10:20:00,78.75,78.93,78.71,78.85,141608.0,56.6891,56.8186,56.6603,56.761,141608.0
2016-09-09 10:30:00,78.85,79.0,78.69,78.75,188135.0,56.761,56.869,56.6459,56.6891,188135.0
2016-09-09 10:40:00,78.76,78.83,78.54,78.64,176866.0,56.6963,56.7466,56.5379,56.6099,176866.0
2016-09-09 10:50:00,78.63,78.87,78.59,78.79,149149.0,56.6027,56.7754,56.5739,56.7178,149149.0
2016-09-09 11:00:00,78.79,78.82,78.68,78.72,105150.0,56.7178,56.7394,56.6387,56.6675,105150.0
2016-09-09 11:10:00,78.73,78.74,78.66,78.71,148558.0,56.6747,56.6819,56.6243,56.6603,148558.0
2016-09-09 11:20:00,78.71,78.74,78.55,78.64,260919.0,56.6603,56.6819,56.5451,56.6099,260919.0
2016-09-09 11:30:00,78.63,78.75,78.52,78.7,224889.0,56.6027,56.6891,56.5235,56.6531,224889.0
2016-09-09 11:40:00,78.7,78.74,78.6,78.68,230862.0,56.6531,56.6819,56.5811,56.6387,230862.0
2016-09-09 11:50:00,78.67,78.68,78.47,78.58,175106.0,56.6315,56.6387,56.4875,56.5667,175106.0
2016-09-09 12:00:00,78.57,78.64,78.52,78.57,150086.0,56.5595,56.6099,56.5235,56.5595,150086.0
2016-09-09 12:10:00,78.56,78.63,78.51,78.54,116177.0,56.5523,56.6027,56.5163,56.5379,116177.0
2016-09-09 12:20:00,78.53,78.61,78.5,78.58,99033.0,56.5307,56.5883,56.5091,56.5667,99033.0
2016-09-09 12:30:00,78.58,78.66,78.56,78.59,93897.0,56.5667,56.6243,56.5523,56.5739,93897.0
2016-09-09 12:40:00,78.59,78.65,78.55,78.57,144058.0,56.5739,56.6171,56.5451,56.5595,144058.0
2016-09-09 12:50:00,78.57,78.65,78.56,78.63,120165.0,56.5595,56.6171,56.5523,56.6027,120165.0
2016-09-09 13:00:00,78.63,78.64,78.53,78.55,163401.0,56.6027,56.6099,56.5307,56.5451,163401.0
2016-09-09 13:10:00,78.54,78.61,78.5,78.56,191723.0,56.5379,56.5883,56.5091,56.5523,191723.0
2016-09-09 13:20:00,78.56,78.61,78.49,78.56,118228.0,56.5523,56.5883,56.5019,56.5523,118228.0
2016-09-09 13:30:00,78.57,78.58,78.52,78.56,117700.0,56.5595,56.5667,56.5235,56.5523,117700.0
2016-09-09 13:40:00,78.55,78.56,78.45,78.55,133019.0,56.5451,56.5523,56.4731,56.5451,133019.0
2016-09-09 13:50:00,78.55,78.65,78.51,78.64,145146.0,56.5451,56.6171,56.5163,56.6099,145146.0
2016-09-09 14:00:00,78.64,78.68,78.44,78.51,217864.0,56.6099,56.6387,56.4659,56.5163,217864.0
2016-09-09 14:10:00,78.51,78.6,78.45,78.59,209484.0,56.5163,56.5811,56.4731,56.5739,209484.0
2016-09-09 14:20:00,78.6,78.6,78.49,78.53,132560.0,56.5811,56.5811,56.5019,56.5307,132560.0
2016-09-09 14:30:00,78.53,78.56,78.45,78.52,168626.0,56.5307,56.5523,56.4731,56.5235,168626.0
2016-09-09 14:40:00,78.53,78.56,78.37,78.45,149628.0,56.5307,56.5523,56.4155,56.4731,149628.0
2016-09-09 14:50:00,78.45,78.49,78.34,78.36,150558.0,56.4731,56.5019,56.3939,56.4083,150558.0
2016-09-09 15:00:00,78.36,78.39,78.19,78.3,172188.0,56.4083,56.4299,56.2859,56.3651,172188.0
2016-09-09 15:10:00,78.29,78.55,78.22,78.51,254590.0,56.3579,56.5451,56.3075,56.5163,254590.0
2016-09-09 15:20:00,78.51,78.64,78.45,78.53,225674.0,56.5163,56.6099,56.4731,56.5307,225674.0
2016-09-09 15:30:00,78.53,78.58,78.36,78.41,221051.0,56.5307,56.5667,56.4083,56.4443,221051.0
2016-09-09 15:40:00,78.4,78.41,78.21,78.25,393270.0,56.4371,56.4443,56.3003,56.3291,393270.0
2016-09-09 15:50:00,78.24,78.24,78.05,78.08,1063194.0,56.3219,56.3219,56.1852,56.2067,1063194.0
2016-09-12 09:30:00,77.9,78.84,77.69,78.76,494026.0,56.0772,56.7538,55.926,56.6963,494026.0
2016-09-12 09:40:00,78.75,78.75,78.33,78.35,206675.0,56.6891,56.6891,56.3867,56.4011,206675.0
2016-09-12 09:50:00,78.36,78.67,78.26,78.52,221280.0,56.4083,56.6315,56.3363,56.5235,221280.0
2016-09-12 10:00:00,78.5,78.7,78.49,78.55,225325.0,56.5091,56.6531,56.5019,56.5451,225325.0
2016-09-12 10:10:00,78.54,78.7,78.51,78.64,166017.0,56.5379,56.6531,56.5163,56.6099,166017.0
2016-09-12 10:20:00,78.64,78.72,78.57,78.68,194539.0,56.6099,56.6675,56.5595,56.6387,194539.0
2016-09-12 10:30:00,78.68,78.86,78.55,78.56,262452.0,56.6387,56.7682,56.5451,56.5523,262452.0
2016-09-12 10:40:00,78.56,78.62,78.24,78.27,214123.0,56.5523,56.5955,56.3219,56.3435,214123.0
2016-09-12 10:50:00,78.28,78.41,78.15,78.33,241582.0,56.3507,56.4443,56.2571,56.3867,241582.0
2016-09-12 11:00:00,78.33,78.68,78.33,78.66,124229.0,56.3867,56.6387,56.3867,56.6243,124229.0
2016-09-12 11:10:00,78.66,78.67,78.52,78.58,131814.0,56.6243,56.6315,56.5235,56.5667,131814.0
2016-09-12 11:20:00,78.56,78.58,78.39,78.5,185867.0,56.5523,56.5667,56.4299,56.5091,185867.0
2016-09-12 11:30:00,78.51,78.59,78.34,78.58,150320.0,56.5163,56.5739,56.3939,56.5667,150320.0
2016-09-12 11:40:00,78.59,78.67,78.58,78.62,188493.0,56.5739,56.6315,56.5667,56.5955,188493.0
2016-09-12 11:50:00,78.61,78.66,78.54,78.55,104321.0,56.5883,56.6243,56.5379,56.5451,104321.0
2016-09-12 12:00:00,78.55,78.56,78.41,78.52,80980.0,56.5451,56.5523,56.4443,56.5235,80980.0
2016-09-12 12:10:00,78.52,78.54,78.36,78.38,99455.0,56.5235,56.5379,56.4083,56.4227,99455.0
2016-09-12 12:20:00,78.39,78.39,78.27,78.39,92373.0,56.4299,56.4299,56.3435,56.4299,92373.0
2016-09-12 12:30:00,78.39,78.51,78.37,78.45,60274.0,56.4299,56.5163,56.4155,56.4731,60274.0
2016-09-12 12:40:00,78.45,78.46,78.31,78.37,86798.0,56.4731,56.4803,56.3723,56.4155,86798.0
2016-09-12 12:50:00,78.38,78.52,78.33,78.39,134460.0,56.4227,56.5235,56.3867,56.4299,134460.0
2016-09-12 13:00:00,78.4,78.47,78.31,78.33,96853.0,56.4371,56.4875,56.3723,56.3867,96853.0
2016-09-12 13:10:00,78.34,78.54,78.32,78.35,151556.0,56.3939,56.5379,56.3795,56.4011,151556.0
2016-09-12 13:20:00,78.36,78.41,78.15,78.17,143050.0,56.4083,56.4443,56.2571,56.2715,143050.0
2016-09-12 13:30:00,78.18,78.21,78.1,78.18,125060.0,56.2787,56.3003,56.2211,56.2787,125060.0
2016-09-12 13:40:00,78.18,78.3,78.06,78.29,141293.0,56.2787,56.3651,56.1924,56.3579,141293.0
2016-09-12 13:50:00,78.29,78.52,78.26,78.47,217799.0,56.3579,56.5235,56.3363,56.4875,217799.0
2016-09-12 14:00:00,78.48,78.67,78.46,78.56,181222.0,56.4947,56.6315,56.4803,56.5523,181222.0
2016-09-12 14:10:00,78.57,78.66,78.48,78.63,132859.0,56.5595,56.6243,56.4947,56.6027,132859.0
2016-09-12 14:20:00,78.64,78.66,78.59,78.65,138522.0,56.6099,56.6243,56.5739,56.6171,138522.0
2016-09-12 14:30:00,78.66,78.75,78.58,78.73,132208.0,56.6243,56.6891,56.5667,56.6747,132208.0
2016-09-12 14:40:00,78.73,78.86,78.71,78.75,161661.0,56.6747,56.7682,56.6603,56.6891,161661.0
2016-09-12 14:50:00,78.75,78.79,78.65,78.73,167051.0,56.6891,56.7178,56.6171,56.6747,167051.0
2016-09-12 15:00:00,78.74,78.82,78.67,78.78,195879.0,56.6819,56.7394,56.6315,56.7107,195879.0
2016-09-12 15:10:00,78.79,78.83,78.64,78.66,193065.0,56.7178,56.7466,56.6099,56.6243,193065.0
2016-09-12 15:20:00,78.67,78.8,78.65,78.72,152873.0,56.6315,56.725,56.6171,56.6675,152873.0
2016-09-12 15:30:00,78.73,78.85,78.71,78.84,194591.0,56.6747,56.761,56.6603,56.7538,194591.0
2016-09-12 15:40:00,78.84,79.03,78.83,78.88,332612.0,56.7538,56.8906,56.7466,56.7826,332612.0
2016-09-12 15:50:00,78.87,78.96,78.72,78.85,566797.0,56.7754,56.8402,56.6675,56.761,566797.0
2016-09-13 09:30:00,78.41,78.66,78.15,78.3,465339.0,56.4443,56.6243,56.2571,56.3651,465339.0
2016-09-13 09:40:00,78.29,78.35,78.05,78.05,337241.0,56.3579,56.4011,56.1852,56.1852,337241.0
2016-09-13 09:50:00,78.05,78.11,77.7,77.81,478216.0,56.1852,56.2283,55.9332,56.0124,478216.0
2016-09-13 10:00:00,77.76,77.92,77.69,77.76,295087.0,55.9764,56.0916,55.926,55.9764,295087.0
2016-09-13 10:10:00,77.78,78.16,77.75,78.03,239810.0,55.9908,56.2643,55.9692,56.1708,239810.0
2016-09-13 10:20:00,78.02,78.16,77.94,78.04,138636.0,56.1636,56.2643,56.106,56.178,138636.0
2016-09-13 10:30:00,78.05,78.15,77.97,78.06,157512.0,56.1852,56.2571,56.1276,56.1924,157512.0
2016-09-13 10:40:00,78.05,78.22,78.0,78.04,113432.0,56.1852,56.3075,56.1492,56.178,113432.0
2016-09-13 10:50:00,78.04,78.05,77.91,77.97,131730.0,56.178,56.1852,56.0844,56.1276,131730.0
2016-09-13 11:00:00,77.96,78.01,77.88,77.92,187946.0,56.1204,56.1564,56.0628,56.0916,187946.0
2016-09-13 11:10:00,77.92,77.92,77.76,77.76,179887.0,56.0916,56.0916,55.9764,55.9764,179887.0
2016-09-13 11:20:00,77.76,77.82,77.71,77.73,203018.0,55.9764,56.0196,55.9404,55.9548,203018.0
2016-09-13 11:30:00,77.73,77.79,77.64,77.69,232288.0,55.9548,55.998,55.89,55.926,232288.0
2016-09-13 11:40:00,77.68,77.75,77.6,77.62,265165.0,55.9188,55.9692,55.8612,55.8756,265165.0
2016-09-13 11:50:00,77.62,77.71,77.56,77.68,205808.0,55.8756,55.9404,55.8324,55.9188,205808.0
2016-09-13 12:00:00,77.68,77.86,77.64,77.85,113825.0,55.9188,56.0484,55.89,56.0412,113825.0
2016-09-13 12:10:00,77.85,78.07,77.85,77.91,165977.0,56.0412,56.1995,56.0412,56.0844,165977.0
2016-09-13 12:20:00,77.91,77.96,77.76,77.78,70904.0,56.0844,56.1204,55.9764,55.9908,70904.0
2016-09-13 12:30:00,77.77,77.78,77.63,77.65,136703.0,55.9836,55.9908,55.8828,55.8972,136703.0
2016-09-13 12:40:00,77.65,77.65,77.54,77.62,186857.0,55.8972,55.8972,55.818,55.8756,186857.0
2016-09-13 12:50:00,77.61,77.65,77.5,77.59,199810.0,55.8684,55.8972,55.7892,55.854,199810.0
2016-09-13 13:00:00,77.6,77.67,77.52,77.59,148872.0,55.8612,55.9116,55.8036,55.854,148872.0
2016-09-13 13:10:00,77.59,77.84,77.53,77.84,133172.0,55.854,56.034,55.8108,56.034,133172.0
2016-09-13 13:20:00,77.83,78.01,77.77,77.97,128123.0,56.0268,56.1564,55.9836,56.1276,128123.0
2016-09-13 13:30:00,77.98,78.09,77.8,77.87,142796.0,56.1348,56.2139,56.0052,56.0556,142796.0
2016-09-13 13:40:00,77.88,77.99,77.85,77.99,136471.0,56.0628,56.142,56.0412,56.142,136471.0
2016-09-13 13:50:00,77.98,78.02,77.82,77.89,150978.0,56.1348,56.1636,56.0196,56.07,150978.0
2016-09-13 14:00:00,77.88,78.04,77.84,78.02,121992.0,56.0628,56.178,56.034,56.1636,121992.0
2016-09-13 14:10:00,78.01,78.02,77.85,77.92,91388.0,56.1564,56.1636,56.0412,56.0916,91388.0
2016-09-13 14:20:00,77.91,78.0,77.86,77.89,147869.0,56.0844,56.1492,56.0484,56.07,147869.0
2016-09-13 14:30:00,77.89,78.0,77.8,77.99,109290.0,56.07,56.1492,56.0052,56.142,109290.0
2016-09-13 14:40:00,78.0,78.1,77.95,78.07,119820.0,56.1492,56.2211,56.1132,56.1995,119820.0
2016-09-13 14:50:00,78.08,78.13,78.0,78.0,124587.0,56.2067,56.2427,56.1492,56.1492,124587.0
2016-09-13 15:00:00,78.0,78.06,77.93,78.0,184136.0,56.1492,56.1924,56.0988,56.1492,184136.0
2016-09-13 15:10:00,78.01,78.13,77.85,78.08,138891.0,56.1564,56.2427,56.0412,56.2067,138891.0
2016-09-13 15:20:00,78.08,78.24,78.05,78.19,142873.0,56.2067,56.3219,56.1852,56.2859,142873.0
2016-09-13 15:30:00,78.2,78.27,78.13,78.22,195396.0,56.2931,56.3435,56.2427,56.3075,195396.0
2016-09-13 15:40:00,78.23,78.24,77.97,78.06,238708.0,56.3147,56.3219,56.1276,56.1924,238708.0
2016-09-13 15:50:00,78.07,78.32,78.01,78.06,533174.0,56.1995,56.3795,56.1564,56.1924,533174.0
2016-09-14 09:30:00,77.94,78.33,77.78,78.18,407599.0,56.4457,56.7281,56.3298,56.6195,407599.0
2016-09-14 09:40:00,78.22,78.23,77.85,77.85,168513.0,56.6485,56.6557,56.3805,56.3805,168513.0
2016-09-14 09:50:00,77.85,78.14,77.59,78.14,240533.0,56.3805,56.5905,56.1922,56.5905,240533.0
2016-09-14 10:00:00,78.12,78.23,78.06,78.18,157103.0,56.5761,56.6557,56.5326,56.6195,157103.0
2016-09-14 10:10:00,78.18,78.27,78.12,78.17,134337.0,56.6195,56.6847,56.5761,56.6123,134337.0
2016-09-14 10:20:00,78.17,78.38,78.16,78.31,372906.0,56.6123,56.7644,56.605,56.7137,372906.0
2016-09-14 10:30:00,78.31,78.39,78.27,78.28,280034.0,56.7137,56.7716,56.6847,56.6919,280034.0
2016-09-14 10:40:00,78.27,78.37,78.18,78.21,334830.0,56.6847,56.7571,56.6195,56.6412,334830.0
2016-09-14 10:50:00,78.22,78.32,78.07,78.31,176318.0,56.6485,56.7209,56.5398,56.7137,176318.0
2016-09-14 11:00:00,78.3,78.4,78.23,78.26,138249.0,56.7064,56.7788,56.6557,56.6774,138249.0
2016-09-14 11:10:00,78.25,78.4,78.17,78.36,199619.0,56.6702,56.7788,56.6123,56.7499,199619.0
2016-09-14 11:20:00,78.37,78.38,78.27,78.32,82437.0,56.7571,56.7644,56.6847,56.7209,82437.0
2016-09-14 11:30:00,78.31,78.33,78.18,78.31,113063.0,56.7137,56.7281,56.6195,56.7137,113063.0
2016-09-14 11:40:00,78.31,78.31,78.16,78.18,125738.0,56.7137,56.7137,56.605,56.6195,125738.0
2016-09-14 11:50:00,78.2,78.25,77.78,77.81,194157.0,56.634,56.6702,56.3298,56.3515,194157.0
2016-09-14 12:00:00,77.82,77.99,77.81,77.95,151505.0,56.3588,56.4819,56.3515,56.4529,151505.0
2016-09-14 12:10:00,77.93,78.03,77.93,78.02,80887.0,56.4385,56.5109,56.4385,56.5036,80887.0
2016-09-14 12:20:00,78.04,78.1,78.0,78.07,104323.0,56.5181,56.5616,56.4891,56.5398,104323.0
2016-09-14 12:30:00,78.08,78.1,77.88,77.88,67233.0,56.5471,56.5616,56.4022,56.4022,67233.0
2016-09-14 12:40:00,77.88,77.88,77.74,77.8,118300.0,56.4022,56.4022,56.3009,56.3443,118300.0
2016-09-14 12:50:00,77.8,77.92,77.77,77.89,75642.0,56.3443,56.4312,56.3226,56.4095,75642.0
2016-09-14 13:00:00,77.89,77.92,77.82,77.85,68401.0,56.4095,56.4312,56.3588,56.3805,68401.0
2016-09-14 13:10:00,77.86,77.92,77.73,77.88,85637.0,56.3878,56.4312,56.2936,56.4022,85637.0
2016-09-14 13:20:00,77.88,77.92,77.82,77.84,88062.0,56.4022,56.4312,56.3588,56.3733,88062.0
2016-09-14 13:30:00,77.84,77.85,77.71,77.74,189320.0,56.3733,56.3805,56.2791,56.3009,189320.0
2016-09-14 13:40:00,77.74,77.81,77.65,77.67,153488.0,56.3009,56.3515,56.2357,56.2502,153488.0
2016-09-14 13:50:00,77.66,77.77,77.65,77.7,120282.0,56.2429,56.3226,56.2357,56.2719,120282.0
2016-09-14 14:00:00,77.7,77.77,77.5,77.52,133801.0,56.2719,56.3226,56.127,56.1415,133801.0
2016-09-14 14:10:00,77.53,77.64,77.5,77.63,123714.0,56.1488,56.2284,56.127,56.2212,123714.0
2016-09-14 14:20:00,77.63,77.75,77.59,77.74,82824.0,56.2212,56.3081,56.1922,56.3009,82824.0
2016-09-14 14:30:00,77.74,77.76,77.66,77.7,109313.0,56.3009,56.3153,56.2429,56.2719,109313.0
2016-09-14 14:40:00,77.71,77.84,77.7,77.73,120764.0,56.2791,56.3733,56.2719,56.2936,120764.0
2016-09-14 14:50:00,77.74,77.88,77.73,77.84,129569.0,56.3009,56.4022,56.2936,56.3733,129569.0
2016-09-14 15:00:00,77.85,77.89,77.73,77.74,110223.0,56.3805,56.4095,56.2936,56.3009,110223.0
2016-09-14 15:10:00,77.75,77.75,77.61,77.65,104574.0,56.3081,56.3081,56.2067,56.2357,104574.0
2016-09-14 15:20:00,77.65,77.71,77.44,77.46,215936.0,56.2357,56.2791,56.0836,56.0981,215936.0
2016-09-14 15:30:00,77.47,77.67,77.47,77.63,155729.0,56.1053,56.2502,56.1053,56.2212,155729.0
2016-09-14 15:40:00,77.64,77.72,77.59,77.65,237238.0,56.2284,56.2864,56.1922,56.2357,237238.0
2016-09-14 15:50:00,77.64,77.69,77.57,77.62,462318.0,56.2284,56.2646,56.1777,56.2139,462318.0
2016-09-15 09:30:00,77.75,77.79,77.37,77.48,355320.0,56.3081,56.3371,56.0329,56.1126,355320.0
2016-09-15 09:40:00,77.5,77.54,77.27,77.43,220585.0,56.127,56.156,55.9605,56.0763,220585.0
2016-09-15 09:50:00,77.42,77.62,77.36,77.53,182571.0,56.0691,56.2139,56.0256,56.1488,182571.0
2016-09-15 10:00:00,77.53,77.76,77.47,77.75,263433.0,56.1488,56.3153,56.1053,56.3081,263433.0
2016-09-15 10:10:00,77.74,77.93,77.73,77.79,245628.0,56.3009,56.4385,56.2936,56.3371,245628.0
2016-09-15 10:20:00,77.8,77.92,77.75,77.91,162492.0,56.3443,56.4312,56.3081,56.424,162492.0
2016-09-15 10:30:00,77.92,78.17,77.91,78.16,268832.0,56.4312,56.6123,56.424,56.605,268832.0
2016-09-15 10:40:00,78.16,78.18,78.02,78.16,179371.0,56.605,56.6195,56.5036,56.605,179371.0
2016-09-15 10:50:00,78.16,78.39,78.16,78.31,300298.0,56.605,56.7716,56.605,56.7137,300298.0
2016-09-15 11:00:00,78.31,78.48,78.31,78.38,182706.0,56.7137,56.8368,56.7137,56.7644,182706.0
2016-09-15 11:10:00,78.38,78.4,78.28,78.34,122805.0,56.7644,56.7788,56.6919,56.7354,122805.0
2016-09-15 11:20:00,78.34,78.57,78.28,78.55,271870.0,56.7354,56.902,56.6919,56.8875,271870.0
2016-09-15 11:30:00,78.54,78.65,78.49,78.53,194517.0,56.8802,56.9599,56.844,56.873,194517.0
2016-09-15 11:40:00,78.53,78.6,78.5,78.58,129270.0,56.873,56.9237,56.8513,56.9092,129270.0
2016-09-15 11:50:00,78.58,78.59,78.46,78.49,107147.0,56.9092,56.9164,56.8223,56.844,107147.0
2016-09-15 12:00:00,78.49,78.54,78.47,78.52,139908.0,56.844,56.8802,56.8295,56.8657,139908.0
2016-09-15 12:10:00,78.51,78.6,78.47,78.59,81915.0,56.8585,56.9237,56.8295,56.9164,81915.0
2016-09-15 12:20:00,78.59,78.71,78.5,78.54,188740.0,56.9164,57.0033,56.8513,56.8802,188740.0
2016-09-15 12:30:00,78.54,78.6,78.44,78.49,97309.0,56.8802,56.9237,56.8078,56.844,97309.0
2016-09-15 12:40:00,78.5,78.53,78.37,78.37,133090.0,56.8513,56.873,56.7571,56.7571,133090.0
2016-09-15 12:50:00,78.38,78.49,78.34,78.46,168881.0,56.7644,56.844,56.7354,56.8223,168881.0
2016-09-15 13:00:00,78.47,78.62,78.46,78.56,210110.0,56.8295,56.9382,56.8223,56.8947,210110.0
2016-09-15 13:10:00,78.57,78.6,78.45,78.57,132284.0,56.902,56.9237,56.815,56.902,132284.0
2016-09-15 13:20:00,78.58,78.66,78.54,78.66,180507.0,56.9092,56.9671,56.8802,56.9671,180507.0
2016-09-15 13:30:00,78.66,78.78,78.63,78.69,167493.0,56.9671,57.054,56.9454,56.9889,167493.0
2016-09-15 13:40:00,78.67,78.92,78.66,78.9,191858.0,56.9744,57.1554,56.9671,57.1409,191858.0
2016-09-15 13:50:00,78.91,79.0,78.88,78.96,207181.0,57.1482,57.2134,57.1265,57.1844,207181.0
2016-09-15 14:00:00,78.96,78.99,78.87,78.98,160310.0,57.1844,57.2061,57.1192,57.1989,160310.0
2016-09-15 14:10:00,78.99,79.09,78.96,79.06,190514.0,57.2061,57.2785,57.1844,57.2568,190514.0
2016-09-15 14:20:00,79.07,79.1,78.97,79.01,227005.0,57.2641,57.2858,57.1916,57.2206,227005.0
2016-09-15 14:30:00,79.0,79.07,78.97,79.03,166064.0,57.2134,57.2641,57.1916,57.2351,166064.0
2016-09-15 14:40:00,79.03,79.1,79.0,79.03,192683.0,57.2351,57.2858,57.2134,57.2351,192683.0
2016-09-15 14:50:00,79.02,79.11,79.01,79.08,183406.0,57.2279,57.293,57.2206,57.2713,183406.0
2016-09-15 15:00:00,79.08,79.2,79.07,79.12,139459.0,57.2713,57.3582,57.2641,57.3003,139459.0
2016-09-15 15:10:00,79.13,79.13,78.9,78.92,133934.0,57.3075,57.3075,57.1409,57.1554,133934.0
2016-09-15 15:20:00,78.92,78.98,78.87,78.95,140517.0,57.1554,57.1989,57.1192,57.1772,140517.0
2016-09-15 15:30:00,78.95,79.06,78.91,79.04,192075.0,57.1772,57.2568,57.1482,57.2423,192075.0
2016-09-15 15:40:00,79.05,79.06,78.94,79.0,274467.0,57.2496,57.2568,57.1699,57.2134,274467.0
2016-09-15 15:50:00,78.98,78.99,78.78,78.85,685708.0,57.1989,57.2061,57.054,57.1047,685708.0
2016-09-16 09:30:00,78.83,79.19,78.65,79.06,2127590.0,57.0903,57.351,56.9599,57.2568,2127590.0
2016-09-16 09:40:00,79.06,79.15,78.85,78.89,269933.0,57.2568,57.322,57.1047,57.1337,269933.0
2016-09-16 09:50:00,78.89,78.89,78.62,78.69,170476.0,57.1337,57.1337,56.9382,56.9889,170476.0
2016-09-16 10:00:00,78.71,78.76,78.41,78.76,212811.0,57.0033,57.0396,56.7861,57.0396,212811.0
2016-09-16 10:10:00,78.76,78.9,78.73,78.86,165887.0,57.0396,57.1409,57.0178,57.112,165887.0
2016-09-16 10:20:00,78.85,78.85,78.61,78.75,147110.0,57.1047,57.1047,56.9309,57.0323,147110.0
2016-09-16 10:30:00,78.74,78.89,78.68,78.87,197593.0,57.0251,57.1337,56.9816,57.1192,197593.0
2016-09-16 10:40:00,78.87,79.02,78.84,78.94,122299.0,57.1192,57.2279,57.0975,57.1699,122299.0
2016-09-16 10:50:00,78.95,78.97,78.57,78.6,159559.0,57.1772,57.1916,56.902,56.9237,159559.0
2016-09-16 11:00:00,78.58,78.68,78.47,78.48,137215.0,56.9092,56.9816,56.8295,56.8368,137215.0
2016-09-16 11:10:00,78.49,78.59,78.45,78.52,155315.0,56.844,56.9164,56.815,56.8657,155315.0
2016-09-16 11:20:00,78.53,78.75,78.53,78.72,127302.0,56.873,57.0323,56.873,57.0106,127302.0
2016-09-16 11:30:00,78.72,78.88,78.72,78.85,127686.0,57.0106,57.1265,57.0106,57.1047,127686.0
2016-09-16 11:40:00,78.84,78.94,78.79,78.94,135270.0,57.0975,57.1699,57.0613,57.1699,135270.0
2016-09-16 11:50:00,78.94,78.94,78.78,78.83,119540.0,57.1699,57.1699,57.054,57.0903,119540.0
2016-09-16 12:00:00,78.83,78.93,78.79,78.89,78642.0,57.0903,57.1627,57.0613,57.1337,78642.0
2016-09-16 12:10:00,78.89,78.93,78.83,78.91,79263.0,57.1337,57.1627,57.0903,57.1482,79263.0
2016-09-16 12:20:00,78.91,79.08,78.9,78.94,141303.0,57.1482,57.2713,57.1409,57.1699,141303.0
2016-09-16 12:30:00,78.94,78.99,78.82,78.82,64620.0,57.1699,57.2061,57.083,57.083,64620.0
2016-09-16 12:40:00,78.81,78.88,78.74,78.84,70186.0,57.0758,57.1265,57.0251,57.0975,70186.0
2016-09-16 12:50:00,78.84,78.86,78.76,78.76,48026.0,57.0975,57.112,57.0396,57.0396,48026.0
2016-09-16 13:00:00,78.76,78.79,78.68,78.71,54305.0,57.0396,57.0613,56.9816,57.0033,54305.0
2016-09-16 13:10:00,78.71,78.72,78.6,78.61,70314.0,57.0033,57.0106,56.9237,56.9309,70314.0
2016-09-16 13:20:00,78.61,78.67,78.6,78.66,55463.0,56.9309,56.9744,56.9237,56.9671,55463.0
2016-09-16 13:30:00,78.66,78.72,78.61,78.7,121260.0,56.9671,57.0106,56.9309,56.9961,121260.0
2016-09-16 13:40:00,78.7,78.71,78.55,78.6,85618.0,56.9961,57.0033,56.8875,56.9237,85618.0
2016-09-16 13:50:00,78.6,78.61,78.47,78.53,87245.0,56.9237,56.9309,56.8295,56.873,87245.0
2016-09-16 14:00:00,78.53,78.58,78.45,78.55,151455.0,56.873,56.9092,56.815,56.8875,151455.0
2016-09-16 14:10:00,78.55,78.66,78.55,78.58,101257.0,56.8875,56.9671,56.8875,56.9092,101257.0
2016-09-16 14:20:00,78.59,78.62,78.54,78.62,96020.0,56.9164,56.9382,56.8802,56.9382,96020.0
2016-09-16 14:30:00,78.62,78.66,78.57,78.6,71780.0,56.9382,56.9671,56.902,56.9237,71780.0
2016-09-16 14:40:00,78.6,78.7,78.57,78.62,71554.0,56.9237,56.9961,56.902,56.9382,71554.0
2016-09-16 14:50:00,78.62,78.64,78.54,78.57,73844.0,56.9382,56.9527,56.8802,56.902,73844.0
2016-09-16 15:00:00,78.57,78.69,78.54,78.64,72718.0,56.902,56.9889,56.8802,56.9527,72718.0
2016-09-16 15:10:00,78.63,78.77,78.62,78.75,188176.0,56.9454,57.0468,56.9382,57.0323,188176.0
2016-09-16 15:20:00,78.75,78.87,78.72,78.79,190171.0,57.0323,57.1192,57.0106,57.0613,190171.0
2016-09-16 15:30:00,78.8,78.97,78.79,78.95,203025.0,57.0685,57.1916,57.0613,57.1772,203025.0
2016-09-16 15:40:00,78.95,78.98,78.85,78.96,273585.0,57.1772,57.1989,57.1047,57.1844,273585.0
2016-09-16 15:50:00,78.95,78.95,78.77,78.79,348082.0,57.1772,57.1772,57.0468,57.0613,348082.0
2016-09-19 09:30:00,78.92,79.22,78.85,79.02,283320.0,57.1554,57.3727,57.1047,57.2279,283320.0
2016-09-19 09:40:00,79.02,79.06,78.81,78.96,229708.0,57.2279,57.2568,57.0758,57.1844,229708.0
2016-09-19 09:50:00,78.97,79.25,78.94,79.22,237482.0,57.1916,57.3944,57.1699,57.3727,237482.0
2016-09-19 10:00:00,79.23,79.25,79.02,79.19,216693.0,57.3799,57.3944,57.2279,57.351,216693.0
2016-09-19 10:10:00,79.19,79.5,79.12,79.44,297023.0,57.351,57.5755,57.3003,57.532,297023.0
2016-09-19 10:20:00,79.43,79.49,79.34,79.44,180469.0,57.5248,57.5682,57.4596,57.532,180469.0
2016-09-19 10:30:00,79.45,79.51,79.35,79.45,191186.0,57.5393,57.5827,57.4668,57.5393,191186.0
2016-09-19 10:40:00,79.45,79.51,79.4,79.47,165003.0,57.5393,57.5827,57.5031,57.5538,165003.0
2016-09-19 10:50:00,79.47,79.5,79.35,79.38,151124.0,57.5538,57.5755,57.4668,57.4886,151124.0
2016-09-19 11:00:00,79.39,79.4,79.16,79.16,183034.0,57.4958,57.5031,57.3292,57.3292,183034.0
2016-09-19 11:10:00,79.16,79.23,79.14,79.17,275558.0,57.3292,57.3799,57.3148,57.3365,275558.0
2016-09-19 11:20:00,79.17,79.3,79.17,79.26,146784.0,57.3365,57.4306,57.3365,57.4017,146784.0
2016-09-19 11:30:00,79.26,79.28,79.15,79.24,122954.0,57.4017,57.4162,57.322,57.3872,122954.0
2016-09-19 11:40:00,79.24,79.3,79.22,79.27,107032.0,57.3872,57.4306,57.3727,57.4089,107032.0
2016-09-19 11:50:00,79.28,79.35,79.25,79.32,88300.0,57.4162,57.4668,57.3944,57.4451,88300.0
2016-09-19 12:00:00,79.32,79.34,79.25,79.29,162713.0,57.4451,57.4596,57.3944,57.4234,162713.0
2016-09-19 12:10:00,79.29,79.32,79.0,79.07,112870.0,57.4234,57.4451,57.2134,57.2641,112870.0
2016-09-19 12:20:00,79.07,79.1,78.93,78.98,159532.0,57.2641,57.2858,57.1627,57.1989,159532.0
2016-09-19 12:30:00,78.97,79.07,78.96,79.01,71088.0,57.1916,57.2641,57.1844,57.2206,71088.0
2016-09-19 12:40:00,79.01,79.05,78.97,79.03,137209.0,57.2206,57.2496,57.1916,57.2351,137209.0
2016-09-19 12:50:00,79.03,79.04,78.98,79.0,120149.0,57.2351,57.2423,57.1989,57.2134,120149.0
2016-09-19 13:00:00,79.0,79.07,78.93,79.02,100930.0,57.2134,57.2641,57.1627,57.2279,100930.0
2016-09-19 13:10:00,79.01,79.13,79.0,79.09,40610.0,57.2206,57.3075,57.2134,57.2785,40610.0
2016-09-19 13:20:00,79.07,79.1,79.03,79.08,59113.0,57.2641,57.2858,57.2351,57.2713,59113.0
2016-09-19 13:30:00,79.08,79.09,78.82,78.91,146120.0,57.2713,57.2785,57.083,57.1482,146120.0
2016-09-19 13:40:00,78.9,79.0,78.85,79.0,90530.0,57.1409,57.2134,57.1047,57.2134,90530.0
2016-09-19 13:50:00,79.0,79.09,78.95,79.08,56297.0,57.2134,57.2785,57.1772,57.2713,56297.0
2016-09-19 14:00:00,79.07,79.1,79.03,79.08,58259.0,57.2641,57.2858,57.2351,57.2713,58259.0
2016-09-19 14:10:00,79.09,79.15,79.07,79.11,60409.0,57.2785,57.322,57.2641,57.293,60409.0
2016-09-19 14:20:00,79.11,79.15,79.05,79.1,48617.0,57.293,57.322,57.2496,57.2858,48617.0
2016-09-19 14:30:00,79.1,79.23,79.05,79.23,245140.0,57.2858,57.3799,57.2496,57.3799,245140.0
2016-09-19 14:40:00,79.23,79.25,79.11,79.17,86065.0,57.3799,57.3944,57.293,57.3365,86065.0
2016-09-19 14:50:00,79.17,79.27,79.16,79.26,149097.0,57.3365,57.4089,57.3292,57.4017,149097.0
2016-09-19 15:00:00,79.26,79.32,79.2,79.27,177674.0,57.4017,57.4451,57.3582,57.4089,177674.0
2016-09-19 15:10:00,79.27,79.27,79.08,79.2,95470.0,57.4089,57.4089,57.2713,57.3582,95470.0
2016-09-19 15:20:00,79.21,79.28,79.08,79.15,121534.0,57.3655,57.4162,57.2713,57.322,121534.0
2016-09-19 15:30:00,79.16,79.21,79.06,79.15,199795.0,57.3292,57.3655,57.2568,57.322,199795.0
2016-09-19 15:40:00,79.15,79.23,79.13,79.16,157191.0,57.322,57.3799,57.3075,57.3292,157191.0
2016-09-19 15:50:00,79.16,79.18,78.96,79.01,607373.0,57.3292,57.3437,57.1844,57.2206,607373.0
2016-09-20 09:30:00,79.7,80.33,79.63,80.28,849294.0,57.7203,58.1766,57.6696,58.1404,849294.0
2016-09-20 09:40:00,80.29,80.78,80.2,80.7,731092.0,58.1476,58.5025,58.0824,58.4445,731092.0
2016-09-20 09:50:00,80.7,80.9,80.55,80.82,560583.0,58.4445,58.5894,58.3359,58.5314,560583.0
2016-09-20 10:00:00,80.83,81.02,80.76,80.9,475157.0,58.5387,58.6763,58.488,58.5894,475157.0
2016-09-20 10:10:00,80.9,81.04,80.83,80.88,408548.0,58.5894,58.6908,58.5387,58.5749,408548.0
2016-09-20 10:20:00,80.88,81.14,80.72,81.11,430348.0,58.5749,58.7632,58.459,58.7415,430348.0
2016-09-20 10:30:00,81.1,81.26,80.83,80.86,374311.0,58.7342,58.8501,58.5387,58.5604,374311.0
2016-09-20 10:40:00,80.85,81.05,80.82,81.05,361399.0,58.5532,58.698,58.5314,58.698,361399.0
2016-09-20 10:50:00,81.05,81.19,81.04,81.13,263899.0,58.698,58.7994,58.6908,58.756,263899.0
2016-09-20 11:00:00,81.13,81.38,81.12,81.3,372523.0,58.756,58.937,58.7487,58.8791,372523.0
2016-09-20 11:10:00,81.3,81.44,81.29,81.38,322244.0,58.8791,58.9805,58.8718,58.937,322244.0
2016-09-20 11:20:00,81.38,81.51,81.31,81.33,349178.0,58.937,59.0312,58.8863,58.9008,349178.0
2016-09-20 11:30:00,81.34,81.6,81.33,81.54,283780.0,58.908,59.0963,58.9008,59.0529,283780.0
2016-09-20 11:40:00,81.54,81.67,81.47,81.48,259409.0,59.0529,59.147,59.0022,59.0094,259409.0
2016-09-20 11:50:00,81.48,81.57,81.26,81.28,227448.0,59.0094,59.0746,58.8501,58.8646,227448.0
2016-09-20 12:00:00,81.29,81.46,81.26,81.34,128201.0,58.8718,58.995,58.8501,58.908,128201.0
2016-09-20 12:10:00,81.34,81.43,81.3,81.38,304142.0,58.908,58.9732,58.8791,58.937,304142.0
2016-09-20 12:20:00,81.38,81.58,81.38,81.56,214702.0,58.937,59.0819,58.937,59.0674,214702.0
2016-09-20 12:30:00,81.56,81.64,81.5,81.63,276941.0,59.0674,59.1253,59.0239,59.1181,276941.0
2016-09-20 12:40:00,81.64,81.65,81.41,81.42,199551.0,59.1253,59.1326,58.9587,58.966,199551.0
2016-09-20 12:50:00,81.42,81.49,81.31,81.38,155783.0,58.966,59.0167,58.8863,58.937,155783.0
2016-09-20 13:00:00,81.39,81.46,81.29,81.3,147948.0,58.9443,58.995,58.8718,58.8791,147948.0
2016-09-20 13:10:00,81.3,81.54,81.26,81.54,156703.0,58.8791,59.0529,58.8501,59.0529,156703.0
2016-09-20 13:20:00,81.54,81.6,81.46,81.52,142418.0,59.0529,59.0963,58.995,59.0384,142418.0
2016-09-20 13:30:00,81.52,81.66,81.45,81.66,127710.0,59.0384,59.1398,58.9877,59.1398,127710.0
2016-09-20 13:40:00,81.66,81.66,81.53,81.56,126072.0,59.1398,59.1398,59.0456,59.0674,126072.0
2016-09-20 13:50:00,81.56,81.69,81.5,81.62,190819.0,59.0674,59.1615,59.0239,59.1108,190819.0
2016-09-20 14:00:00,81.6,81.83,81.57,81.78,223093.0,59.0963,59.2629,59.0746,59.2267,223093.0
2016-09-20 14:10:00,81.78,81.81,81.64,81.72,184713.0,59.2267,59.2484,59.1253,59.1832,184713.0
2016-09-20 14:20:00,81.71,81.78,81.69,81.76,224436.0,59.176,59.2267,59.1615,59.2122,224436.0
2016-09-20 14:30:00,81.76,82.0,81.74,81.98,328659.0,59.2122,59.386,59.1977,59.3715,328659.0
2016-09-20 14:40:00,81.99,82.04,81.91,82.0,351329.0,59.3788,59.415,59.3208,59.386,351329.0
2016-09-20 14:50:00,81.99,82.07,81.86,81.99,243038.0,59.3788,59.4367,59.2846,59.3788,243038.0
2016-09-20 15:00:00,81.98,82.0,81.9,81.96,220409.0,59.3715,59.386,59.3136,59.3571,220409.0
2016-09-20 15:10:00,81.96,82.05,81.95,82.0,324503.0,59.3571,59.4222,59.3498,59.386,324503.0
2016-09-20 15:20:00,82.01,82.03,81.95,81.95,348959.0,59.3933,59.4078,59.3498,59.3498,348959.0
2016-09-20 15:30:00,81.96,82.03,81.9,81.91,426056.0,59.3571,59.4078,59.3136,59.3208,426056.0
2016-09-20 15:40:00,81.9,81.94,81.88,81.93,540433.0,59.3136,59.3426,59.2991,59.3353,540433.0
2016-09-20 15:50:00,81.93,81.93,81.78,81.78,1247196.0,59.3353,59.3353,59.2267,59.2267,1247196.0
2016-09-21 09:30:00,82.06,82.06,81.13,81.19,745320.0,59.4295,59.4295,58.756,58.7994,745320.0
2016-09-21 09:40:00,81.19,81.99,81.19,81.83,837165.0,58.7994,59.3788,58.7994,59.2629,837165.0
2016-09-21 09:50:00,81.83,81.99,81.46,81.82,638589.0,59.2629,59.3788,58.995,59.2557,638589.0
2016-09-21 10:00:00,81.82,82.04,81.75,81.96,333172.0,59.2557,59.415,59.205,59.3571,333172.0
2016-09-21 10:10:00,81.96,81.97,81.62,81.68,391064.0,59.3571,59.3643,59.1108,59.1543,391064.0
2016-09-21 10:20:00,81.69,81.81,81.57,81.69,505180.0,59.1615,59.2484,59.0746,59.1615,505180.0
2016-09-21 10:30:00,81.69,81.86,81.61,81.85,295110.0,59.1615,59.2846,59.1036,59.2774,295110.0
2016-09-21 10:40:00,81.84,81.87,81.53,81.57,255824.0,59.2702,59.2919,59.0456,59.0746,255824.0
2016-09-21 10:50:00,81.57,81.57,81.18,81.22,341638.0,59.0746,59.0746,58.7922,58.8211,341638.0
2016-09-21 11:00:00,81.22,81.32,81.13,81.15,315729.0,58.8211,58.8936,58.756,58.7704,315729.0
2016-09-21 11:10:00,81.16,81.18,81.01,81.09,339792.0,58.7777,58.7922,58.6691,58.727,339792.0
2016-09-21 11:20:00,81.09,81.09,80.92,80.95,354643.0,58.727,58.727,58.6039,58.6256,354643.0
2016-09-21 11:30:00,80.95,81.03,80.87,81.02,296428.0,58.6256,58.6835,58.5677,58.6763,296428.0
2016-09-21 11:40:00,81.02,81.07,80.93,80.94,251333.0,58.6763,58.7125,58.6111,58.6184,251333.0
2016-09-21 11:50:00,80.95,80.95,80.72,80.78,320937.0,58.6256,58.6256,58.459,58.5025,320937.0
2016-09-21 12:00:00,80.78,80.88,80.7,80.82,175505.0,58.5025,58.5749,58.4445,58.5314,175505.0
2016-09-21 12:10:00,80.83,80.92,80.65,80.66,176298.0,58.5387,58.6039,58.4083,58.4156,176298.0
2016-09-21 12:20:00,80.66,80.85,80.66,80.85,145307.0,58.4156,58.5532,58.4156,58.5532,145307.0
2016-09-21 12:30:00,80.85,80.91,80.8,80.84,131561.0,58.5532,58.5966,58.517,58.5459,131561.0
2016-09-21 12:40:00,80.84,80.88,80.78,80.86,130322.0,58.5459,58.5749,58.5025,58.5604,130322.0
2016-09-21 12:50:00,80.86,81.05,80.84,81.02,169116.0,58.5604,58.698,58.5459,58.6763,169116.0
2016-09-21 13:00:00,81.02,81.29,81.01,81.22,181798.0,58.6763,58.8718,58.6691,58.8211,181798.0
2016-09-21 13:10:00,81.21,81.22,81.06,81.1,101423.0,58.8139,58.8211,58.7053,58.7342,101423.0
2016-09-21 13:20:00,81.1,81.11,81.03,81.1,201600.0,58.7342,58.7415,58.6835,58.7342,201600.0
2016-09-21 13:30:00,81.1,81.2,81.09,81.15,122832.0,58.7342,58.8067,58.727,58.7704,122832.0
2016-09-21 13:40:00,81.15,81.18,81.08,81.12,108397.0,58.7704,58.7922,58.7197,58.7487,108397.0
2016-09-21 13:50:00,81.11,81.17,81.07,81.14,136496.0,58.7415,58.7849,58.7125,58.7632,136496.0
2016-09-21 14:00:00,81.14,81.75,81.07,81.67,502276.0,58.7632,59.205,58.7125,59.147,502276.0
2016-09-21 14:10:00,81.66,81.82,81.46,81.56,476896.0,59.1398,59.2557,58.995,59.0674,476896.0
2016-09-21 14:20:00,81.54,81.57,81.2,81.28,326749.0,59.0529,59.0746,58.8067,58.8646,326749.0
2016-09-21 14:30:00,81.29,81.54,81.27,81.48,184083.0,58.8718,59.0529,58.8573,59.0094,184083.0
2016-09-21 14:40:00,81.47,81.7,81.41,81.52,148138.0,59.0022,59.1688,58.9587,59.0384,148138.0
2016-09-21 14:50:00,81.51,81.69,81.48,81.62,168082.0,59.0312,59.1615,59.0094,59.1108,168082.0
2016-09-21 15:00:00,81.62,81.85,81.61,81.77,245788.0,59.1108,59.2774,59.1036,59.2195,245788.0
2016-09-21 15:10:00,81.77,81.81,81.67,81.7,302220.0,59.2195,59.2484,59.147,59.1688,302220.0
2016-09-21 15:20:00,81.69,81.75,81.56,81.56,191412.0,59.1615,59.205,59.0674,59.0674,191412.0
2016-09-21 15:30:00,81.56,81.78,81.56,81.78,181077.0,59.0674,59.2267,59.0674,59.2267,181077.0
2016-09-21 15:40:00,81.77,81.81,81.71,81.77,351824.0,59.2195,59.2484,59.176,59.2195,351824.0
2016-09-21 15:50:00,81.77,81.87,81.68,81.7,525296.0,59.2195,59.2919,59.1543,59.1688,525296.0
2016-09-22 09:30:00,81.94,82.0,81.23,81.35,676710.0,59.3426,59.386,58.8284,58.9153,676710.0
2016-09-22 09:40:00,81.35,81.53,81.29,81.5,249089.0,58.9153,59.0456,58.8718,59.0239,249089.0
2016-09-22 09:50:00,81.49,81.52,81.1,81.11,308288.0,59.0167,59.0384,58.7342,58.7415,308288.0
2016-09-22 10:00:00,81.11,81.35,81.09,81.31,269174.0,58.7415,58.9153,58.727,58.8863,269174.0
2016-09-22 10:10:00,81.3,81.37,81.21,81.26,203348.0,58.8791,58.9298,58.8139,58.8501,203348.0
2016-09-22 10:20:00,81.26,81.43,81.24,81.38,197880.0,58.8501,58.9732,58.8356,58.937,197880.0
2016-09-22 10:30:00,81.38,81.82,81.38,81.79,299228.0,58.937,59.2557,58.937,59.2339,299228.0
2016-09-22 10:40:00,81.79,81.79,81.34,81.42,295754.0,59.2339,59.2339,58.908,58.966,295754.0
2016-09-22 10:50:00,81.42,81.5,81.28,81.3,197356.0,58.966,59.0239,58.8646,58.8791,197356.0
2016-09-22 11:00:00,81.3,81.46,81.3,81.45,173564.0,58.8791,58.995,58.8791,58.9877,173564.0
2016-09-22 11:10:00,81.45,81.51,81.38,81.42,138482.0,58.9877,59.0312,58.937,58.966,138482.0
2016-09-22 11:20:00,81.42,81.42,80.9,81.17,487243.0,58.966,58.966,58.5894,58.7849,487243.0
2016-09-22 11:30:00,81.15,81.39,81.15,81.38,112627.0,58.7704,58.9443,58.7704,58.937,112627.0
2016-09-22 11:40:00,81.39,81.43,81.26,81.29,104779.0,58.9443,58.9732,58.8501,58.8718,104779.0
2016-09-22 11:50:00,81.29,81.35,81.25,81.31,132260.0,58.8718,58.9153,58.8429,58.8863,132260.0
2016-09-22 12:00:00,81.32,81.33,81.09,81.11,127238.0,58.8936,58.9008,58.727,58.7415,127238.0
2016-09-22 12:10:00,81.12,81.31,81.07,81.28,113419.0,58.7487,58.8863,58.7125,58.8646,113419.0
2016-09-22 12:20:00,81.29,81.37,81.29,81.33,119239.0,58.8718,58.9298,58.8718,58.9008,119239.0
2016-09-22 12:30:00,81.33,81.36,81.2,81.26,118430.0,58.9008,58.9225,58.8067,58.8501,118430.0
2016-09-22 12:40:00,81.26,81.34,81.25,81.27,62115.0,58.8501,58.908,58.8429,58.8573,62115.0
2016-09-22 12:50:00,81.27,81.34,81.24,81.32,52189.0,58.8573,58.908,58.8356,58.8936,52189.0
2016-09-22 13:00:00,81.31,81.44,81.3,81.42,106164.0,58.8863,58.9805,58.8791,58.966,106164.0
2016-09-22 13:10:00,81.42,81.52,81.41,81.47,88196.0,58.966,59.0384,58.9587,59.0022,88196.0
2016-09-22 13:20:00,81.47,81.5,81.38,81.44,108550.0,59.0022,59.0239,58.937,58.9805,108550.0
2016-09-22 13:30:00,81.43,81.49,81.42,81.47,81503.0,58.9732,59.0167,58.966,59.0022,81503.0
2016-09-22 13:40:00,81.47,81.47,81.32,81.37,125733.0,59.0022,59.0022,58.8936,58.9298,125733.0
2016-09-22 13:50:00,81.37,81.41,81.27,81.38,106458.0,58.9298,58.9587,58.8573,58.937,106458.0
2016-09-22 14:00:00,81.38,81.45,81.38,81.38,63693.0,58.937,58.9877,58.937,58.937,63693.0
2016-09-22 14:10:00,81.39,81.4,81.21,81.29,137174.0,58.9443,58.9515,58.8139,58.8718,137174.0
2016-09-22 14:20:00,81.29,81.34,81.2,81.24,84240.0,58.8718,58.908,58.8067,58.8356,84240.0
2016-09-22 14:30:00,81.23,81.27,81.15,81.22,104360.0,58.8284,58.8573,58.7704,58.8211,104360.0
2016-09-22 14:40:00,81.22,81.27,81.2,81.26,134828.0,58.8211,58.8573,58.8067,58.8501,134828.0
2016-09-22 14:50:00,81.26,81.39,81.21,81.39,139846.0,58.8501,58.9443,58.8139,58.9443,139846.0
2016-09-22 15:00:00,81.38,81.42,81.33,81.36,95594.0,58.937,58.966,58.9008,58.9225,95594.0
2016-09-22 15:10:00,81.35,81.44,81.3,81.44,82476.0,58.9153,58.9805,58.8791,58.9805,82476.0
2016-09-22 15:20:00,81.43,81.49,81.42,81.45,113033.0,58.9732,59.0167,58.966,58.9877,113033.0
2016-09-22 15:30:00,81.45,81.53,81.45,81.5,223861.0,58.9877,59.0456,58.9877,59.0239,223861.0
2016-09-22 15:40:00,81.49,81.52,81.42,81.48,192222.0,59.0167,59.0384,58.966,59.0094,192222.0
2016-09-22 15:50:00,81.47,81.55,81.46,81.51,590718.0,59.0022,59.0601,58.995,59.0312,590718.0
2016-09-23 09:30:00,81.33,81.78,81.22,81.68,635334.0,58.9008,59.2267,58.8211,59.1543,635334.0
2016-09-23 09:40:00,81.69,82.0,81.64,81.86,408601.0,59.1615,59.386,59.1253,59.2846,408601.0
2016-09-23 09:50:00,81.85,81.97,81.78,81.78,205909.0,59.2774,59.3643,59.2267,59.2267,205909.0
2016-09-23 10:00:00,81.76,81.82,81.55,81.57,202076.0,59.2122,59.2557,59.0601,59.0746,202076.0
2016-09-23 10:10:00,81.57,81.68,81.43,81.65,207791.0,59.0746,59.1543,58.9732,59.1326,207791.0
2016-09-23 10:20:00,81.66,81.91,81.64,81.73,168255.0,59.1398,59.3208,59.1253,59.1905,168255.0
2016-09-23 10:30:00,81.74,81.8,81.57,81.68,143702.0,59.1977,59.2412,59.0746,59.1543,143702.0
2016-09-23 10:40:00,81.69,81.77,81.62,81.69,127837.0,59.1615,59.2195,59.1108,59.1615,127837.0
2016-09-23 10:50:00,81.69,81.69,81.5,81.54,112837.0,59.1615,59.1615,59.0239,59.0529,112837.0
2016-09-23 11:00:00,81.55,81.7,81.52,81.64,119031.0,59.0601,59.1688,59.0384,59.1253,119031.0
2016-09-23 11:10:00,81.63,81.78,81.63,81.77,147458.0,59.1181,59.2267,59.1181,59.2195,147458.0
2016-09-23 11:20:00,81.77,81.77,81.57,81.6,122497.0,59.2195,59.2195,59.0746,59.0963,122497.0
2016-09-23 11:30:00,81.6,81.66,81.59,81.62,101240.0,59.0963,59.1398,59.0891,59.1108,101240.0
2016-09-23 11:40:00,81.62,81.68,81.6,81.62,122814.0,59.1108,59.1543,59.0963,59.1108,122814.0
2016-09-23 11:50:00,81.63,81.63,81.44,81.5,354576.0,59.1181,59.1181,58.9805,59.0239,354576.0
2016-09-23 12:00:00,81.51,81.59,81.42,81.56,157665.0,59.0312,59.0891,58.966,59.0674,157665.0
2016-09-23 12:10:00,81.55,81.66,81.55,81.56,110571.0,59.0601,59.1398,59.0601,59.0674,110571.0
2016-09-23 12:20:00,81.56,81.64,81.53,81.56,83775.0,59.0674,59.1253,59.0456,59.0674,83775.0
2016-09-23 12:30:00,81.55,81.56,81.4,81.48,113183.0,59.0601,59.0674,58.9515,59.0094,113183.0
2016-09-23 12:40:00,81.47,81.5,81.41,81.42,74593.0,59.0022,59.0239,58.9587,58.966,74593.0
2016-09-23 12:50:00,81.41,81.5,81.39,81.47,118473.0,58.9587,59.0239,58.9443,59.0022,118473.0
2016-09-23 13:00:00,81.48,81.5,81.4,81.43,91884.0,59.0094,59.0239,58.9515,58.9732,91884.0
2016-09-23 13:10:00,81.43,81.49,81.38,81.47,128875.0,58.9732,59.0167,58.937,59.0022,128875.0
2016-09-23 13:20:00,81.48,81.55,81.45,81.48,142513.0,59.0094,59.0601,58.9877,59.0094,142513.0
2016-09-23 13:30:00,81.49,81.61,81.48,81.58,132687.0,59.0167,59.1036,59.0094,59.0819,132687.0
2016-09-23 13:40:00,81.59,81.59,81.5,81.52,93022.0,59.0891,59.0891,59.0239,59.0384,93022.0
2016-09-23 13:50:00,81.51,81.62,81.43,81.57,111673.0,59.0312,59.1108,58.9732,59.0746,111673.0
2016-09-23 14:00:00,81.56,81.75,81.55,81.72,117642.0,59.0674,59.205,59.0601,59.1832,117642.0
2016-09-23 14:10:00,81.72,81.74,81.57,81.62,91041.0,59.1832,59.1977,59.0746,59.1108,91041.0
2016-09-23 14:20:00,81.62,81.62,81.45,81.47,131887.0,59.1108,59.1108,58.9877,59.0022,131887.0
2016-09-23 14:30:00,81.46,81.52,81.41,81.43,95960.0,58.995,59.0384,58.9587,58.9732,95960.0
2016-09-23 14:40:00,81.43,81.5,81.36,81.5,126031.0,58.9732,59.0239,58.9225,59.0239,126031.0
2016-09-23 14:50:00,81.5,81.58,81.47,81.51,69984.0,59.0239,59.0819,59.0022,59.0312,69984.0
2016-09-23 15:00:00,81.5,81.62,81.49,81.58,102209.0,59.0239,59.1108,59.0167,59.0819,102209.0
2016-09-23 15:10:00,81.59,81.65,81.55,81.58,127692.0,59.0891,59.1326,59.0601,59.0819,127692.0
2016-09-23 15:20:00,81.58,81.6,81.5,81.58,91931.0,59.0819,59.0963,59.0239,59.0819,91931.0
2016-09-23 15:30:00,81.58,81.61,81.41,81.41,175907.0,59.0819,59.1036,58.9587,58.9587,175907.0
2016-09-23 15:40:00,81.41,81.46,81.36,81.42,181022.0,58.9587,58.995,58.9225,58.966,181022.0
2016-09-23 15:50:00,81.42,81.53,81.36,81.37,393664.0,58.966,59.0456,58.9225,58.9298,393664.0
2016-09-26 09:30:00,81.05,81.13,80.51,80.54,372474.0,58.698,58.756,58.3069,58.3287,372474.0
2016-09-26 09:40:00,80.54,80.77,80.43,80.56,223759.0,58.3287,58.4952,58.249,58.3432,223759.0
2016-09-26 09:50:00,80.56,80.73,80.5,80.61,185045.0,58.3432,58.4663,58.2997,58.3794,185045.0
2016-09-26 10:00:00,80.62,80.62,80.3,80.32,303557.0,58.3866,58.3866,58.1549,58.1693,303557.0
2016-09-26 10:10:00,80.33,80.56,80.33,80.53,220020.0,58.1766,58.3432,58.1766,58.3214,220020.0
2016-09-26 10:20:00,80.54,80.58,80.25,80.29,203338.0,58.3287,58.3576,58.1186,58.1476,203338.0
2016-09-26 10:30:00,80.29,80.5,80.28,80.34,133780.0,58.1476,58.2997,58.1404,58.1838,133780.0
2016-09-26 10:40:00,80.33,80.34,80.08,80.11,289621.0,58.1766,58.1838,57.9955,58.0173,289621.0
2016-09-26 10:50:00,80.12,80.23,79.96,79.98,343515.0,58.0245,58.1042,57.9086,57.9231,343515.0
2016-09-26 11:00:00,79.98,80.01,79.92,80.0,283373.0,57.9231,57.9448,57.8797,57.9376,283373.0
2016-09-26 11:10:00,79.99,80.02,79.91,80.02,207502.0,57.9303,57.9521,57.8724,57.9521,207502.0
2016-09-26 11:20:00,80.01,80.14,79.98,80.07,232778.0,57.9448,58.039,57.9231,57.9883,232778.0
2016-09-26 11:30:00,80.08,80.27,80.04,80.27,128137.0,57.9955,58.1331,57.9666,58.1331,128137.0
2016-09-26 11:40:00,80.26,80.38,80.22,80.38,147186.0,58.1259,58.2128,58.0969,58.2128,147186.0
2016-09-26 11:50:00,80.38,80.49,80.27,80.48,153196.0,58.2128,58.2925,58.1331,58.2852,153196.0
2016-09-26 12:00:00,80.47,80.56,80.44,80.54,124875.0,58.278,58.3432,58.2562,58.3287,124875.0
2016-09-26 12:10:00,80.54,80.58,80.42,80.51,90246.0,58.3287,58.3576,58.2418,58.3069,90246.0
2016-09-26 12:20:00,80.52,80.61,80.48,80.54,77177.0,58.3142,58.3794,58.2852,58.3287,77177.0
2016-09-26 12:30:00,80.53,80.61,80.5,80.52,90380.0,58.3214,58.3794,58.2997,58.3142,90380.0
2016-09-26 12:40:00,80.52,80.66,80.41,80.63,115876.0,58.3142,58.4156,58.2345,58.3938,115876.0
2016-09-26 12:50:00,80.63,80.67,80.57,80.63,164072.0,58.3938,58.4228,58.3504,58.3938,164072.0
2016-09-26 13:00:00,80.62,80.64,80.45,80.46,152017.0,58.3866,58.4011,58.2635,58.2707,152017.0
2016-09-26 13:10:00,80.46,80.53,80.43,80.51,69367.0,58.2707,58.3214,58.249,58.3069,69367.0
2016-09-26 13:20:00,80.51,80.56,80.49,80.52,83559.0,58.3069,58.3432,58.2925,58.3142,83559.0
2016-09-26 13:30:00,80.52,80.53,80.37,80.46,141903.0,58.3142,58.3214,58.2056,58.2707,141903.0
2016-09-26 13:40:00,80.47,80.55,80.44,80.5,87394.0,58.278,58.3359,58.2562,58.2997,87394.0
2016-09-26 13:50:00,80.5,80.55,80.43,80.54,83908.0,58.2997,58.3359,58.249,58.3287,83908.0
2016-09-26 14:00:00,80.54,80.61,80.49,80.51,86007.0,58.3287,58.3794,58.2925,58.3069,86007.0
2016-09-26 14:10:00,80.51,80.62,80.5,80.6,103021.0,58.3069,58.3866,58.2997,58.3721,103021.0
2016-09-26 14:20:00,80.59,80.66,80.53,80.55,154902.0,58.3649,58.4156,58.3214,58.3359,154902.0
2016-09-26 14:30:00,80.54,80.63,80.5,80.54,115105.0,58.3287,58.3938,58.2997,58.3287,115105.0
2016-09-26 14:40:00,80.55,80.59,80.51,80.56,70632.0,58.3359,58.3649,58.3069,58.3432,70632.0
2016-09-26 14:50:00,80.57,80.58,80.52,80.54,97484.0,58.3504,58.3576,58.3142,58.3287,97484.0
2016-09-26 15:00:00,80.54,80.68,80.54,80.58,170375.0,58.3287,58.4301,58.3287,58.3576,170375.0
2016-09-26 15:10:00,80.59,80.63,80.55,80.6,195908.0,58.3649,58.3938,58.3359,58.3721,195908.0
2016-09-26 15:20:00,80.59,80.63,80.56,80.58,158036.0,58.3649,58.3938,58.3432,58.3576,158036.0
2016-09-26 15:30:00,80.58,80.72,80.55,80.64,348072.0,58.3576,58.459,58.3359,58.4011,348072.0
2016-09-26 15:40:00,80.65,80.67,80.55,80.65,215325.0,58.4083,58.4228,58.3359,58.4083,215325.0
2016-09-26 15:50:00,80.64,80.67,80.58,80.63,472092.0,58.4011,58.4228,58.3576,58.3938,472092.0
2016-09-27 09:30:00,79.34,79.9,79.02,79.67,785980.0,57.4596,57.8652,57.2279,57.6986,785980.0
2016-09-27 09:40:00,79.72,79.73,79.37,79.4,441883.0,57.7348,57.742,57.4813,57.5031,441883.0
2016-09-27 09:50:00,79.4,79.67,79.07,79.62,581142.0,57.5031,57.6986,57.2641,57.6624,581142.0
2016-09-27 10:00:00,79.61,79.74,79.5,79.56,533558.0,57.6551,57.7493,57.5755,57.6189,533558.0
2016-09-27 10:10:00,79.56,79.58,79.22,79.24,312612.0,57.6189,57.6334,57.3727,57.3872,312612.0
2016-09-27 10:20:00,79.24,79.28,79.01,79.01,430345.0,57.3872,57.4162,57.2206,57.2206,430345.0
2016-09-27 10:30:00,79.01,79.15,78.9,79.0,542975.0,57.2206,57.322,57.1409,57.2134,542975.0
2016-09-27 10:40:00,79.0,79.1,78.86,78.97,267540.0,57.2134,57.2858,57.112,57.1916,267540.0
2016-09-27 10:50:00,78.98,79.05,78.86,78.88,206193.0,57.1989,57.2496,57.112,57.1265,206193.0
2016-09-27 11:00:00,78.89,79.08,78.89,79.07,267560.0,57.1337,57.2713,57.1337,57.2641,267560.0
2016-09-27 11:10:00,79.07,79.18,79.06,79.11,194815.0,57.2641,57.3437,57.2568,57.293,194815.0
2016-09-27 11:20:00,79.11,79.28,79.08,79.21,193751.0,57.293,57.4162,57.2713,57.3655,193751.0
2016-09-27 11:30:00,79.2,79.27,79.09,79.13,213239.0,57.3582,57.4089,57.2785,57.3075,213239.0
2016-09-27 11:40:00,79.14,79.14,78.91,78.96,199885.0,57.3148,57.3148,57.1482,57.1844,199885.0
2016-09-27 11:50:00,78.95,78.99,78.84,78.87,240804.0,57.1772,57.2061,57.0975,57.1192,240804.0
2016-09-27 12:00:00,78.86,78.94,78.76,78.8,251585.0,57.112,57.1699,57.0396,57.0685,251585.0
2016-09-27 12:10:00,78.81,78.85,78.64,78.7,374096.0,57.0758,57.1047,56.9527,56.9961,374096.0
2016-09-27 12:20:00,78.71,79.06,78.7,78.95,241807.0,57.0033,57.2568,56.9961,57.1772,241807.0
2016-09-27 12:30:00,78.96,79.03,78.91,78.94,86461.0,57.1844,57.2351,57.1482,57.1699,86461.0
2016-09-27 12:40:00,78.96,79.02,78.9,78.94,85566.0,57.1844,57.2279,57.1409,57.1699,85566.0
2016-09-27 12:50:00,78.93,79.03,78.9,79.01,93014.0,57.1627,57.2351,57.1409,57.2206,93014.0
2016-09-27 13:00:00,79.01,79.07,78.97,79.01,151947.0,57.2206,57.2641,57.1916,57.2206,151947.0
2016-09-27 13:10:00,79.01,79.02,78.95,78.99,102717.0,57.2206,57.2279,57.1772,57.2061,102717.0
2016-09-27 13:20:00,78.99,79.02,78.94,79.02,118069.0,57.2061,57.2279,57.1699,57.2279,118069.0
2016-09-27 13:30:00,79.01,79.07,78.92,78.96,136770.0,57.2206,57.2641,57.1554,57.1844,136770.0
2016-09-27 13:40:00,78.97,79.05,78.92,79.02,112318.0,57.1916,57.2496,57.1554,57.2279,112318.0
2016-09-27 13:50:00,79.01,79.1,79.01,79.06,114102.0,57.2206,57.2858,57.2206,57.2568,114102.0
2016-09-27 14:00:00,79.07,79.2,79.03,79.06,149419.0,57.2641,57.3582,57.2351,57.2568,149419.0
2016-09-27 14:10:00,79.07,79.15,79.06,79.14,96512.0,57.2641,57.322,57.2568,57.3148,96512.0
2016-09-27 14:20:00,79.13,79.19,79.07,79.08,165060.0,57.3075,57.351,57.2641,57.2713,165060.0
2016-09-27 14:30:00,79.07,79.17,79.06,79.13,132844.0,57.2641,57.3365,57.2568,57.3075,132844.0
2016-09-27 14:40:00,79.13,79.16,79.04,79.09,157545.0,57.3075,57.3292,57.2423,57.2785,157545.0
2016-09-27 14:50:00,79.09,79.13,79.04,79.05,122507.0,57.2785,57.3075,57.2423,57.2496,122507.0
2016-09-27 15:00:00,79.06,79.15,79.05,79.13,189486.0,57.2568,57.322,57.2496,57.3075,189486.0
2016-09-27 15:10:00,79.14,79.14,79.03,79.07,125772.0,57.3148,57.3148,57.2351,57.2641,125772.0
2016-09-27 15:20:00,79.07,79.09,79.02,79.06,149630.0,57.2641,57.2785,57.2279,57.2568,149630.0
2016-09-27 15:30:00,79.06,79.09,79.01,79.09,214130.0,57.2568,57.2785,57.2206,57.2785,214130.0
2016-09-27 15:40:00,79.1,79.17,79.08,79.09,333999.0,57.2858,57.3365,57.2713,57.2785,333999.0
2016-09-27 15:50:00,79.09,79.31,79.09,79.25,1176518.0,57.2785,57.4379,57.2785,57.3944,1176518.0
2016-09-28 09:30:00,79.11,79.21,78.79,79.16,582917.0,57.293,57.3655,57.0613,57.3292,582917.0
2016-09-28 09:40:00,79.17,79.5,79.16,79.21,234277.0,57.3365,57.5755,57.3292,57.3655,234277.0
2016-09-28 09:50:00,79.22,79.22,78.95,79.01,217057.0,57.3727,57.3727,57.1772,57.2206,217057.0
2016-09-28 10:00:00,79.02,79.24,79.01,79.11,186023.0,57.2279,57.3872,57.2206,57.293,186023.0
2016-09-28 10:10:00,79.1,79.15,79.01,79.06,140246.0,57.2858,57.322,57.2206,57.2568,140246.0
2016-09-28 10:20:00,79.06,79.12,78.93,79.07,162357.0,57.2568,57.3003,57.1627,57.2641,162357.0
2016-09-28 10:30:00,79.08,79.12,78.85,78.9,163399.0,57.2713,57.3003,57.1047,57.1409,163399.0
2016-09-28 10:40:00,78.89,78.95,78.82,78.87,195089.0,57.1337,57.1772,57.083,57.1192,195089.0
2016-09-28 10:50:00,78.86,78.92,78.75,78.87,159820.0,57.112,57.1554,57.0323,57.1192,159820.0
2016-09-28 11:00:00,78.86,78.86,78.7,78.75,144397.0,57.112,57.112,56.9961,57.0323,144397.0
2016-09-28 11:10:00,78.75,78.96,78.7,78.95,93966.0,57.0323,57.1844,56.9961,57.1772,93966.0
2016-09-28 11:20:00,78.95,79.0,78.81,78.97,82847.0,57.1772,57.2134,57.0758,57.1916,82847.0
2016-09-28 11:30:00,78.96,78.97,78.81,78.84,111464.0,57.1844,57.1916,57.0758,57.0975,111464.0
2016-09-28 11:40:00,78.85,78.96,78.84,78.92,83445.0,57.1047,57.1844,57.0975,57.1554,83445.0
2016-09-28 11:50:00,78.91,78.98,78.88,78.94,77925.0,57.1482,57.1989,57.1265,57.1699,77925.0
2016-09-28 12:00:00,78.95,78.95,78.82,78.83,62397.0,57.1772,57.1772,57.083,57.0903,62397.0
2016-09-28 12:10:00,78.83,79.0,78.81,78.87,85660.0,57.0903,57.2134,57.0758,57.1192,85660.0
2016-09-28 12:20:00,78.87,78.9,78.79,78.8,57368.0,57.1192,57.1409,57.0613,57.0685,57368.0
2016-09-28 12:30:00,78.8,78.87,78.77,78.83,43186.0,57.0685,57.1192,57.0468,57.0903,43186.0
2016-09-28 12:40:00,78.83,78.89,78.78,78.84,52688.0,57.0903,57.1337,57.054,57.0975,52688.0
2016-09-28 12:50:00,78.84,78.85,78.68,78.69,104555.0,57.0975,57.1047,56.9816,56.9889,104555.0
2016-09-28 13:00:00,78.68,78.74,78.63,78.63,106326.0,56.9816,57.0251,56.9454,56.9454,106326.0
2016-09-28 13:10:00,78.63,78.65,78.51,78.59,93870.0,56.9454,56.9599,56.8585,56.9164,93870.0
2016-09-28 13:20:00,78.59,78.67,78.58,78.63,106945.0,56.9164,56.9744,56.9092,56.9454,106945.0
2016-09-28 13:30:00,78.64,78.75,78.63,78.69,94509.0,56.9527,57.0323,56.9454,56.9889,94509.0
2016-09-28 13:40:00,78.7,78.78,78.68,78.75,70298.0,56.9961,57.054,56.9816,57.0323,70298.0
2016-09-28 13:50:00,78.75,78.77,78.68,78.71,76742.0,57.0323,57.0468,56.9816,57.0033,76742.0
2016-09-28 14:00:00,78.7,78.71,78.55,78.61,116854.0,56.9961,57.0033,56.8875,56.9309,116854.0
2016-09-28 14:10:00,78.62,78.82,78.61,78.81,92327.0,56.9382,57.083,56.9309,57.0758,92327.0
2016-09-28 14:20:00,78.81,78.9,78.77,78.79,113909.0,57.0758,57.1409,57.0468,57.0613,113909.0
2016-09-28 14:30:00,78.79,78.82,78.71,78.77,108120.0,57.0613,57.083,57.0033,57.0468,108120.0
2016-09-28 14:40:00,78.78,78.84,78.74,78.77,93218.0,57.054,57.0975,57.0251,57.0468,93218.0
2016-09-28 14:50:00,78.76,78.84,78.69,78.73,132472.0,57.0396,57.0975,56.9889,57.0178,132472.0
2016-09-28 15:00:00,78.73,78.88,78.7,78.83,79975.0,57.0178,57.1265,56.9961,57.0903,79975.0
2016-09-28 15:10:00,78.82,78.88,78.75,78.78,101748.0,57.083,57.1265,57.0323,57.054,101748.0
2016-09-28 15:20:00,78.78,78.85,78.75,78.81,112240.0,57.054,57.1047,57.0323,57.0758,112240.0
2016-09-28 15:30:00,78.81,78.82,78.72,78.79,135615.0,57.0758,57.083,57.0106,57.0613,135615.0
2016-09-28 15:40:00,78.8,78.98,78.77,78.97,177231.0,57.0685,57.1989,57.0468,57.1916,177231.0
2016-09-28 15:50:00,78.97,79.05,78.92,78.97,517650.0,57.1916,57.2496,57.1554,57.1916,517650.0
2016-09-29 09:30:00,79.03,79.3,79.0,79.21,341413.0,57.2351,57.4306,57.2134,57.3655,341413.0
2016-09-29 09:40:00,79.23,79.34,78.85,78.85,225910.0,57.3799,57.4596,57.1047,57.1047,225910.0
2016-09-29 09:50:00,78.87,78.93,78.7,78.71,202439.0,57.1192,57.1627,56.9961,57.0033,202439.0
2016-09-29 10:00:00,78.73,78.77,78.45,78.47,315420.0,57.0178,57.0468,56.815,56.8295,315420.0
2016-09-29 10:10:00,78.47,78.72,78.43,78.67,194301.0,56.8295,57.0106,56.8006,56.9744,194301.0
2016-09-29 10:20:00,78.66,78.85,78.59,78.82,93877.0,56.9671,57.1047,56.9164,57.083,93877.0
2016-09-29 10:30:00,78.83,78.83,78.72,78.8,90069.0,57.0903,57.0903,57.0106,57.0685,90069.0
2016-09-29 10:40:00,78.8,78.84,78.57,78.64,93796.0,57.0685,57.0975,56.902,56.9527,93796.0
2016-09-29 10:50:00,78.63,78.65,78.51,78.53,96347.0,56.9454,56.9599,56.8585,56.873,96347.0
2016-09-29 11:00:00,78.53,78.67,78.48,78.57,104307.0,56.873,56.9744,56.8368,56.902,104307.0
2016-09-29 11:10:00,78.57,78.61,78.45,78.58,182283.0,56.902,56.9309,56.815,56.9092,182283.0
2016-09-29 11:20:00,78.58,78.66,78.51,78.65,91885.0,56.9092,56.9671,56.8585,56.9599,91885.0
2016-09-29 11:30:00,78.65,78.81,78.65,78.75,118953.0,56.9599,57.0758,56.9599,57.0323,118953.0
2016-09-29 11:40:00,78.75,78.78,78.62,78.65,89330.0,57.0323,57.054,56.9382,56.9599,89330.0
2016-09-29 11:50:00,78.65,78.72,78.63,78.69,75112.0,56.9599,57.0106,56.9454,56.9889,75112.0
2016-09-29 12:00:00,78.68,78.92,78.68,78.85,115476.0,56.9816,57.1554,56.9816,57.1047,115476.0
2016-09-29 12:10:00,78.86,78.88,78.79,78.85,62849.0,57.112,57.1265,57.0613,57.1047,62849.0
2016-09-29 12:20:00,78.84,78.93,78.8,78.86,88788.0,57.0975,57.1627,57.0685,57.112,88788.0
2016-09-29 12:30:00,78.86,78.89,78.68,78.68,56984.0,57.112,57.1337,56.9816,56.9816,56984.0
2016-09-29 12:40:00,78.67,78.68,78.44,78.44,196965.0,56.9744,56.9816,56.8078,56.8078,196965.0
2016-09-29 12:50:00,78.44,78.44,78.17,78.28,225473.0,56.8078,56.8078,56.6123,56.6919,225473.0
2016-09-29 13:00:00,78.27,78.28,78.1,78.17,183333.0,56.6847,56.6919,56.5616,56.6123,183333.0
2016-09-29 13:10:00,78.17,78.3,78.1,78.1,138098.0,56.6123,56.7064,56.5616,56.5616,138098.0
2016-09-29 13:20:00,78.09,78.21,78.02,78.07,126499.0,56.5543,56.6412,56.5036,56.5398,126499.0
2016-09-29 13:30:00,78.06,78.17,78.01,78.05,113190.0,56.5326,56.6123,56.4964,56.5254,113190.0
2016-09-29 13:40:00,78.05,78.09,77.86,77.95,181334.0,56.5254,56.5543,56.3878,56.4529,181334.0
2016-09-29 13:50:00,77.95,77.98,77.75,77.88,166356.0,56.4529,56.4747,56.3081,56.4022,166356.0
2016-09-29 14:00:00,77.89,78.09,77.82,78.08,84441.0,56.4095,56.5543,56.3588,56.5471,84441.0
2016-09-29 14:10:00,78.08,78.1,77.97,78.05,121229.0,56.5471,56.5616,56.4674,56.5254,121229.0
2016-09-29 14:20:00,78.05,78.25,78.01,78.23,100230.0,56.5254,56.6702,56.4964,56.6557,100230.0
2016-09-29 14:30:00,78.24,78.29,78.13,78.2,84707.0,56.663,56.6992,56.5833,56.634,84707.0
2016-09-29 14:40:00,78.2,78.21,78.09,78.18,70521.0,56.634,56.6412,56.5543,56.6195,70521.0
2016-09-29 14:50:00,78.19,78.27,78.05,78.1,91506.0,56.6268,56.6847,56.5254,56.5616,91506.0
2016-09-29 15:00:00,78.09,78.12,77.99,78.1,106086.0,56.5543,56.5761,56.4819,56.5616,106086.0
2016-09-29 15:10:00,78.09,78.16,78.01,78.02,79370.0,56.5543,56.605,56.4964,56.5036,79370.0
2016-09-29 15:20:00,78.02,78.06,77.86,78.04,136870.0,56.5036,56.5326,56.3878,56.5181,136870.0
2016-09-29 15:30:00,78.03,78.12,77.96,78.02,182626.0,56.5109,56.5761,56.4602,56.5036,182626.0
2016-09-29 15:40:00,78.02,78.05,77.88,77.9,241484.0,56.5036,56.5254,56.4022,56.4167,241484.0
2016-09-29 15:50:00,77.9,78.0,77.84,77.86,714301.0,56.4167,56.4891,56.3733,56.3878,714301.0
2016-09-30 09:30:00,78.06,78.6,78.05,78.53,646565.0,56.5326,56.9237,56.5254,56.873,646565.0
2016-09-30 09:40:00,78.52,78.81,78.38,78.61,310667.0,56.8657,57.0758,56.7644,56.9309,310667.0
2016-09-30 09:50:00,78.61,78.82,78.55,78.73,241650.0,56.9309,57.083,56.8875,57.0178,241650.0
2016-09-30 10:00:00,78.74,78.99,78.74,78.94,328185.0,57.0251,57.2061,57.0251,57.1699,328185.0
2016-09-30 10:10:00,78.95,79.0,78.59,78.63,354363.0,57.1772,57.2134,56.9164,56.9454,354363.0
2016-09-30 10:20:00,78.63,78.7,78.44,78.61,182059.0,56.9454,56.9961,56.8078,56.9309,182059.0
2016-09-30 10:30:00,78.6,78.82,78.57,78.79,183019.0,56.9237,57.083,56.902,57.0613,183019.0
2016-09-30 10:40:00,78.79,78.99,78.78,78.88,170714.0,57.0613,57.2061,57.054,57.1265,170714.0
2016-09-30 10:50:00,78.89,79.0,78.88,78.97,173994.0,57.1337,57.2134,57.1265,57.1916,173994.0
2016-09-30 11:00:00,78.98,79.09,78.94,79.09,187901.0,57.1989,57.2785,57.1699,57.2785,187901.0
2016-09-30 11:10:00,79.09,79.2,79.05,79.08,215548.0,57.2785,57.3582,57.2496,57.2713,215548.0
2016-09-30 11:20:00,79.09,79.23,79.05,79.18,155267.0,57.2785,57.3799,57.2496,57.3437,155267.0
2016-09-30 11:30:00,79.18,79.35,79.18,79.19,213392.0,57.3437,57.4668,57.3437,57.351,213392.0
2016-09-30 11:40:00,79.2,79.35,79.18,79.33,139647.0,57.3582,57.4668,57.3437,57.4524,139647.0
2016-09-30 11:50:00,79.33,79.54,79.3,79.54,167562.0,57.4524,57.6044,57.4306,57.6044,167562.0
2016-09-30 12:00:00,79.53,79.58,79.4,79.41,216002.0,57.5972,57.6334,57.5031,57.5103,216002.0
2016-09-30 12:10:00,79.41,79.44,79.37,79.44,83575.0,57.5103,57.532,57.4813,57.532,83575.0
2016-09-30 12:20:00,79.44,79.49,79.25,79.45,124021.0,57.532,57.5682,57.3944,57.5393,124021.0
2016-09-30 12:30:00,79.45,79.5,79.41,79.46,74236.0,57.5393,57.5755,57.5103,57.5465,74236.0
2016-09-30 12:40:00,79.47,79.5,79.36,79.5,57984.0,57.5538,57.5755,57.4741,57.5755,57984.0
2016-09-30 12:50:00,79.5,79.54,79.43,79.5,95356.0,57.5755,57.6044,57.5248,57.5755,95356.0
2016-09-30 13:00:00,79.5,79.53,79.4,79.42,72357.0,57.5755,57.5972,57.5031,57.5175,72357.0
2016-09-30 13:10:00,79.41,79.49,79.31,79.32,109322.0,57.5103,57.5682,57.4379,57.4451,109322.0
2016-09-30 13:20:00,79.32,79.39,79.28,79.33,81170.0,57.4451,57.4958,57.4162,57.4524,81170.0
2016-09-30 13:30:00,79.34,79.39,79.26,79.39,102576.0,57.4596,57.4958,57.4017,57.4958,102576.0
2016-09-30 13:40:00,79.38,79.53,79.38,79.5,79221.0,57.4886,57.5972,57.4886,57.5755,79221.0
2016-09-30 13:50:00,79.51,79.62,79.51,79.59,107730.0,57.5827,57.6624,57.5827,57.6407,107730.0
2016-09-30 14:00:00,79.58,79.6,79.47,79.48,72861.0,57.6334,57.6479,57.5538,57.561,72861.0
2016-09-30 14:10:00,79.48,79.58,79.47,79.49,85992.0,57.561,57.6334,57.5538,57.5682,85992.0
2016-09-30 14:20:00,79.49,79.6,79.46,79.55,126010.0,57.5682,57.6479,57.5465,57.6117,126010.0
2016-09-30 14:30:00,79.55,79.63,79.47,79.5,77787.0,57.6117,57.6696,57.5538,57.5755,77787.0
2016-09-30 14:40:00,79.5,79.55,79.46,79.53,81681.0,57.5755,57.6117,57.5465,57.5972,81681.0
2016-09-30 14:50:00,79.53,79.55,79.47,79.53,78920.0,57.5972,57.6117,57.5538,57.5972,78920.0
2016-09-30 15:00:00,79.53,79.58,79.39,79.46,118032.0,57.5972,57.6334,57.4958,57.5465,118032.0
2016-09-30 15:10:00,79.45,79.48,79.37,79.42,115542.0,57.5393,57.561,57.4813,57.5175,115542.0
2016-09-30 15:20:00,79.42,79.42,79.33,79.35,115150.0,57.5175,57.5175,57.4524,57.4668,115150.0
2016-09-30 15:30:00,79.35,79.38,79.27,79.3,156757.0,57.4668,57.4886,57.4089,57.4306,156757.0
2016-09-30 15:40:00,79.29,79.33,79.14,79.15,275361.0,57.4234,57.4524,57.3148,57.322,275361.0
2016-09-30 15:50:00,79.14,79.31,79.08,79.13,830186.0,57.3148,57.4379,57.2713,57.3075,830186.0
2016-10-03 09:30:00,78.65,78.97,77.83,78.12,573535.0,56.9599,57.1916,56.366,56.5761,573535.0
2016-10-03 09:40:00,78.13,78.34,77.6,77.62,502385.0,56.5833,56.7354,56.1995,56.2139,502385.0
2016-10-03 09:50:00,77.62,77.7,77.4,77.57,551596.0,56.2139,56.2719,56.0546,56.1777,551596.0
2016-10-03 10:00:00,77.57,77.78,77.4,77.48,355722.0,56.1777,56.3298,56.0546,56.1126,355722.0
2016-10-03 10:10:00,77.5,77.54,77.26,77.34,521251.0,56.127,56.156,55.9532,56.0112,521251.0
2016-10-03 10:20:00,77.33,77.62,77.25,77.45,282361.0,56.0039,56.2139,55.946,56.0908,282361.0
2016-10-03 10:30:00,77.45,77.62,77.41,77.59,197510.0,56.0908,56.2139,56.0619,56.1922,197510.0
2016-10-03 10:40:00,77.6,77.93,77.59,77.87,278366.0,56.1995,56.4385,56.1922,56.395,278366.0
2016-10-03 10:50:00,77.89,77.95,77.62,77.64,225599.0,56.4095,56.4529,56.2139,56.2284,225599.0
2016-10-03 11:00:00,77.65,77.77,77.65,77.72,131242.0,56.2357,56.3226,56.2357,56.2864,131242.0
2016-10-03 11:10:00,77.73,77.81,77.65,77.69,152211.0,56.2936,56.3515,56.2357,56.2646,152211.0
2016-10-03 11:20:00,77.69,77.82,77.69,77.8,131642.0,56.2646,56.3588,56.2646,56.3443,131642.0
2016-10-03 11:30:00,77.8,77.81,77.62,77.67,151597.0,56.3443,56.3515,56.2139,56.2502,151597.0
2016-10-03 11:40:00,77.66,77.7,77.54,77.55,139359.0,56.2429,56.2719,56.156,56.1633,139359.0
2016-10-03 11:50:00,77.55,77.62,77.47,77.58,139003.0,56.1633,56.2139,56.1053,56.185,139003.0
2016-10-03 12:00:00,77.57,77.72,77.56,77.59,116920.0,56.1777,56.2864,56.1705,56.1922,116920.0
2016-10-03 12:10:00,77.59,77.61,77.5,77.51,113200.0,56.1922,56.2067,56.127,56.1343,113200.0
2016-10-03 12:20:00,77.51,77.55,77.41,77.51,143862.0,56.1343,56.1633,56.0619,56.1343,143862.0
2016-10-03 12:30:00,77.51,77.51,77.31,77.33,184876.0,56.1343,56.1343,55.9894,56.0039,184876.0
2016-10-03 12:40:00,77.33,77.49,77.29,77.49,138899.0,56.0039,56.1198,55.975,56.1198,138899.0
2016-10-03 12:50:00,77.48,77.62,77.44,77.62,126062.0,56.1126,56.2139,56.0836,56.2139,126062.0
2016-10-03 13:00:00,77.61,77.65,77.43,77.49,98137.0,56.2067,56.2357,56.0763,56.1198,98137.0
2016-10-03 13:10:00,77.49,77.49,77.38,77.47,109686.0,56.1198,56.1198,56.0401,56.1053,109686.0
2016-10-03 13:20:00,77.47,77.55,77.41,77.52,105386.0,56.1053,56.1633,56.0619,56.1415,105386.0
2016-10-03 13:30:00,77.52,77.61,77.45,77.52,112199.0,56.1415,56.2067,56.0908,56.1415,112199.0
2016-10-03 13:40:00,77.53,77.62,77.47,77.57,118882.0,56.1488,56.2139,56.1053,56.1777,118882.0
2016-10-03 13:50:00,77.58,77.64,77.5,77.64,100152.0,56.185,56.2284,56.127,56.2284,100152.0
2016-10-03 14:00:00,77.65,77.74,77.63,77.67,170879.0,56.2357,56.3009,56.2212,56.2502,170879.0
2016-10-03 14:10:00,77.67,77.69,77.59,77.63,126410.0,56.2502,56.2646,56.1922,56.2212,126410.0
2016-10-03 14:20:00,77.63,77.76,77.62,77.7,119634.0,56.2212,56.3153,56.2139,56.2719,119634.0
2016-10-03 14:30:00,77.7,77.76,77.64,77.66,93531.0,56.2719,56.3153,56.2284,56.2429,93531.0
2016-10-03 14:40:00,77.66,77.71,77.52,77.55,145012.0,56.2429,56.2791,56.1415,56.1633,145012.0
2016-10-03 14:50:00,77.54,77.56,77.45,77.56,162019.0,56.156,56.1705,56.0908,56.1705,162019.0
2016-10-03 15:00:00,77.56,77.63,77.5,77.6,157878.0,56.1705,56.2212,56.127,56.1995,157878.0
2016-10-03 15:10:00,77.59,77.69,77.52,77.67,146903.0,56.1922,56.2646,56.1415,56.2502,146903.0
2016-10-03 15:20:00,77.67,77.71,77.61,77.69,190347.0,56.2502,56.2791,56.2067,56.2646,190347.0
2016-10-03 15:30:00,77.7,77.93,77.7,77.91,374966.0,56.2719,56.4385,56.2719,56.424,374966.0
2016-10-03 15:40:00,77.92,77.99,77.9,77.92,301981.0,56.4312,56.4819,56.4167,56.4312,301981.0
2016-10-03 15:50:00,77.93,78.2,77.92,78.03,995271.0,56.4385,56.634,56.4312,56.5109,995271.0
2016-10-04 09:30:00,78.15,78.42,77.6,77.93,414323.0,56.5978,56.7933,56.1995,56.4385,414323.0
2016-10-04 09:40:00,77.94,77.95,77.67,77.8,365165.0,56.4457,56.4529,56.2502,56.3443,365165.0
2016-10-04 09:50:00,77.81,78.02,77.8,77.94,173271.0,56.3515,56.5036,56.3443,56.4457,173271.0
2016-10-04 10:00:00,77.94,77.95,77.62,77.64,220925.0,56.4457,56.4529,56.2139,56.2284,220925.0
2016-10-04 10:10:00,77.64,77.65,77.31,77.49,350943.0,56.2284,56.2357,55.9894,56.1198,350943.0
2016-10-04 10:20:00,77.49,77.81,77.47,77.75,157494.0,56.1198,56.3515,56.1053,56.3081,157494.0
2016-10-04 10:30:00,77.76,77.83,77.61,77.8,194926.0,56.3153,56.366,56.2067,56.3443,194926.0
2016-10-04 10:40:00,77.8,77.9,77.78,77.86,166154.0,56.3443,56.4167,56.3298,56.3878,166154.0
2016-10-04 10:50:00,77.86,77.96,77.81,77.87,134915.0,56.3878,56.4602,56.3515,56.395,134915.0
2016-10-04 11:00:00,77.88,77.92,77.63,77.66,182868.0,56.4022,56.4312,56.2212,56.2429,182868.0
2016-10-04 11:10:00,77.65,77.65,77.45,77.54,220797.0,56.2357,56.2357,56.0908,56.156,220797.0
2016-10-04 11:20:00,77.54,77.73,77.45,77.7,131361.0,56.156,56.2936,56.0908,56.2719,131361.0
2016-10-04 11:30:00,77.71,77.84,77.6,77.61,199045.0,56.2791,56.3733,56.1995,56.2067,199045.0
2016-10-04 11:40:00,77.62,77.82,77.54,77.78,129269.0,56.2139,56.3588,56.156,56.3298,129269.0
2016-10-04 11:50:00,77.76,77.79,77.6,77.65,81167.0,56.3153,56.3371,56.1995,56.2357,81167.0
2016-10-04 12:00:00,77.64,77.72,77.62,77.68,63368.0,56.2284,56.2864,56.2139,56.2574,63368.0
2016-10-04 12:10:00,77.69,77.73,77.54,77.64,73970.0,56.2646,56.2936,56.156,56.2284,73970.0
2016-10-04 12:20:00,77.64,77.66,77.52,77.55,90779.0,56.2284,56.2429,56.1415,56.1633,90779.0
2016-10-04 12:30:00,77.56,77.6,77.43,77.56,210092.0,56.1705,56.1995,56.0763,56.1705,210092.0
2016-10-04 12:40:00,77.56,77.63,77.5,77.52,72415.0,56.1705,56.2212,56.127,56.1415,72415.0
2016-10-04 12:50:00,77.51,77.53,77.41,77.45,164657.0,56.1343,56.1488,56.0619,56.0908,164657.0
2016-10-04 13:00:00,77.45,77.5,77.38,77.38,102571.0,56.0908,56.127,56.0401,56.0401,102571.0
2016-10-04 13:10:00,77.39,77.48,77.37,77.47,116671.0,56.0474,56.1126,56.0329,56.1053,116671.0
2016-10-04 13:20:00,77.47,77.5,77.33,77.42,121345.0,56.1053,56.127,56.0039,56.0691,121345.0
2016-10-04 13:30:00,77.42,77.46,77.2,77.3,249938.0,56.0691,56.0981,55.9098,55.9822,249938.0
2016-10-04 13:40:00,77.3,77.39,77.24,77.39,248693.0,55.9822,56.0474,55.9387,56.0474,248693.0
2016-10-04 13:50:00,77.39,77.4,77.31,77.36,111269.0,56.0474,56.0546,55.9894,56.0256,111269.0
2016-10-04 14:00:00,77.35,77.46,77.33,77.4,72152.0,56.0184,56.0981,56.0039,56.0546,72152.0
2016-10-04 14:10:00,77.4,77.44,77.35,77.37,82680.0,56.0546,56.0836,56.0184,56.0329,82680.0
2016-10-04 14:20:00,77.36,77.38,77.27,77.37,124454.0,56.0256,56.0401,55.9605,56.0329,124454.0
2016-10-04 14:30:00,77.37,77.42,77.33,77.37,84251.0,56.0329,56.0691,56.0039,56.0329,84251.0
2016-10-04 14:40:00,77.37,77.38,77.22,77.22,136632.0,56.0329,56.0401,55.9243,55.9243,136632.0
2016-10-04 14:50:00,77.23,77.26,77.19,77.22,119943.0,55.9315,55.9532,55.9025,55.9243,119943.0
2016-10-04 15:00:00,77.21,77.31,77.19,77.23,107804.0,55.917,55.9894,55.9025,55.9315,107804.0
2016-10-04 15:10:00,77.23,77.25,77.12,77.21,200259.0,55.9315,55.946,55.8518,55.917,200259.0
2016-10-04 15:20:00,77.21,77.32,77.15,77.32,224685.0,55.917,55.9967,55.8736,55.9967,224685.0
2016-10-04 15:30:00,77.32,77.41,77.28,77.4,223174.0,55.9967,56.0619,55.9677,56.0546,223174.0
2016-10-04 15:40:00,77.4,77.48,77.33,77.33,170340.0,56.0546,56.1126,56.0039,56.0039,170340.0
2016-10-04 15:50:00,77.33,77.41,77.23,77.24,677385.0,56.0039,56.0619,55.9315,55.9387,677385.0
2016-10-05 09:30:00,77.35,77.48,77.2,77.31,334929.0,56.0184,56.1126,55.9098,55.9894,334929.0
2016-10-05 09:40:00,77.32,77.46,77.31,77.43,203158.0,55.9967,56.0981,55.9894,56.0763,203158.0
2016-10-05 09:50:00,77.42,77.56,77.37,77.51,257257.0,56.0691,56.1705,56.0329,56.1343,257257.0
2016-10-05 10:00:00,77.51,77.84,77.49,77.84,443577.0,56.1343,56.3733,56.1198,56.3733,443577.0
2016-10-05 10:10:00,77.83,78.0,77.78,77.89,346413.0,56.366,56.4891,56.3298,56.4095,346413.0
2016-10-05 10:20:00,77.89,77.94,77.73,77.88,156923.0,56.4095,56.4457,56.2936,56.4022,156923.0
2016-10-05 10:30:00,77.9,77.93,77.81,77.85,226781.0,56.4167,56.4385,56.3515,56.3805,226781.0
2016-10-05 10:40:00,77.84,77.86,77.58,77.59,139172.0,56.3733,56.3878,56.185,56.1922,139172.0
2016-10-05 10:50:00,77.61,77.74,77.6,77.6,87594.0,56.2067,56.3009,56.1995,56.1995,87594.0
2016-10-05 11:00:00,77.6,77.71,77.58,77.69,85821.0,56.1995,56.2791,56.185,56.2646,85821.0
2016-10-05 11:10:00,77.69,77.71,77.64,77.67,82154.0,56.2646,56.2791,56.2284,56.2502,82154.0
2016-10-05 11:20:00,77.67,77.69,77.61,77.67,102047.0,56.2502,56.2646,56.2067,56.2502,102047.0
2016-10-05 11:30:00,77.67,77.72,77.51,77.55,83832.0,56.2502,56.2864,56.1343,56.1633,83832.0
2016-10-05 11:40:00,77.55,77.63,77.51,77.58,82157.0,56.1633,56.2212,56.1343,56.185,82157.0
2016-10-05 11:50:00,77.59,77.64,77.55,77.59,129547.0,56.1922,56.2284,56.1633,56.1922,129547.0
2016-10-05 12:00:00,77.59,77.64,77.48,77.62,139635.0,56.1922,56.2284,56.1126,56.2139,139635.0
2016-10-05 12:10:00,77.61,77.67,77.33,77.43,257349.0,56.2067,56.2502,56.0039,56.0763,257349.0
2016-10-05 12:20:00,77.44,77.54,77.36,77.36,114010.0,56.0836,56.156,56.0256,56.0256,114010.0
2016-10-05 12:30:00,77.37,77.43,77.33,77.35,110379.0,56.0329,56.0763,56.0039,56.0184,110379.0
2016-10-05 12:40:00,77.35,77.42,77.34,77.4,115246.0,56.0184,56.0691,56.0112,56.0546,115246.0
2016-10-05 12:50:00,77.4,77.41,77.31,77.34,189499.0,56.0546,56.0619,55.9894,56.0112,189499.0
2016-10-05 13:00:00,77.34,77.42,77.33,77.37,86810.0,56.0112,56.0691,56.0039,56.0329,86810.0
2016-10-05 13:10:00,77.37,77.38,77.23,77.27,116776.0,56.0329,56.0401,55.9315,55.9605,116776.0
2016-10-05 13:20:00,77.28,77.33,77.24,77.31,195649.0,55.9677,56.0039,55.9387,55.9894,195649.0
2016-10-05 13:30:00,77.32,77.41,77.31,77.36,77732.0,55.9967,56.0619,55.9894,56.0256,77732.0
2016-10-05 13:40:00,77.36,77.4,77.33,77.34,59978.0,56.0256,56.0546,56.0039,56.0112,59978.0
2016-10-05 13:50:00,77.34,77.43,77.31,77.4,116163.0,56.0112,56.0763,55.9894,56.0546,116163.0
2016-10-05 14:00:00,77.4,77.41,77.35,77.38,70045.0,56.0546,56.0619,56.0184,56.0401,70045.0
2016-10-05 14:10:00,77.37,77.49,77.37,77.48,113176.0,56.0329,56.1198,56.0329,56.1126,113176.0
2016-10-05 14:20:00,77.49,77.52,77.47,77.5,99751.0,56.1198,56.1415,56.1053,56.127,99751.0
2016-10-05 14:30:00,77.5,77.56,77.48,77.48,105082.0,56.127,56.1705,56.1126,56.1126,105082.0
2016-10-05 14:40:00,77.49,77.5,77.44,77.45,150763.0,56.1198,56.127,56.0836,56.0908,150763.0
2016-10-05 14:50:00,77.45,77.6,77.44,77.59,97656.0,56.0908,56.1995,56.0836,56.1922,97656.0
2016-10-05 15:00:00,77.59,77.73,77.59,77.72,178861.0,56.1922,56.2936,56.1922,56.2864,178861.0
2016-10-05 15:10:00,77.71,77.72,77.56,77.62,146324.0,56.2791,56.2864,56.1705,56.2139,146324.0
2016-10-05 15:20:00,77.61,77.61,77.47,77.5,140327.0,56.2067,56.2067,56.1053,56.127,140327.0
2016-10-05 15:30:00,77.49,77.66,77.47,77.64,261526.0,56.1198,56.2429,56.1053,56.2284,261526.0
2016-10-05 15:40:00,77.64,77.65,77.5,77.53,229260.0,56.2284,56.2357,56.127,56.1488,229260.0
2016-10-05 15:50:00,77.53,77.68,77.5,77.57,516438.0,56.1488,56.2574,56.127,56.1777,516438.0
2016-10-06 09:30:00,77.38,77.76,76.74,76.95,733666.0,56.0401,56.3153,55.5766,55.7287,733666.0
2016-10-06 09:40:00,76.89,77.03,76.84,76.89,231501.0,55.6853,55.7867,55.6491,55.6853,231501.0
2016-10-06 09:50:00,76.87,76.87,76.64,76.65,390391.0,55.6708,55.6708,55.5042,55.5115,390391.0
2016-10-06 10:00:00,76.65,76.74,76.58,76.62,220750.0,55.5115,55.5766,55.4608,55.4897,220750.0
2016-10-06 10:10:00,76.63,76.67,76.47,76.52,352789.0,55.497,55.5259,55.3811,55.4173,352789.0
2016-10-06 10:20:00,76.52,76.67,76.43,76.64,247033.0,55.4173,55.5259,55.3521,55.5042,247033.0
2016-10-06 10:30:00,76.63,76.75,76.61,76.71,223464.0,55.497,55.5839,55.4825,55.5549,223464.0
2016-10-06 10:40:00,76.72,76.76,76.57,76.67,179787.0,55.5621,55.5911,55.4535,55.5259,179787.0
2016-10-06 10:50:00,76.66,76.7,76.46,76.55,234165.0,55.5187,55.5477,55.3739,55.439,234165.0
2016-10-06 11:00:00,76.55,76.55,76.35,76.36,186152.0,55.439,55.439,55.2942,55.3014,186152.0
2016-10-06 11:10:00,76.36,76.43,76.32,76.36,211886.0,55.3014,55.3521,55.2725,55.3014,211886.0
2016-10-06 11:20:00,76.36,76.53,76.32,76.48,295774.0,55.3014,55.4245,55.2725,55.3883,295774.0
2016-10-06 11:30:00,76.49,76.53,76.42,76.46,140386.0,55.3956,55.4245,55.3449,55.3739,140386.0
2016-10-06 11:40:00,76.46,76.68,76.41,76.58,270839.0,55.3739,55.5332,55.3376,55.4608,270839.0
2016-10-06 11:50:00,76.58,76.7,76.51,76.54,195754.0,55.4608,55.5477,55.4101,55.4318,195754.0
2016-10-06 12:00:00,76.54,76.73,76.54,76.64,159818.0,55.4318,55.5694,55.4318,55.5042,159818.0
2016-10-06 12:10:00,76.64,76.68,76.61,76.65,109415.0,55.5042,55.5332,55.4825,55.5115,109415.0
2016-10-06 12:20:00,76.64,76.65,76.55,76.58,98035.0,55.5042,55.5115,55.439,55.4608,98035.0
2016-10-06 12:30:00,76.57,76.61,76.5,76.5,79516.0,55.4535,55.4825,55.4028,55.4028,79516.0
2016-10-06 12:40:00,76.51,76.55,76.41,76.47,120192.0,55.4101,55.439,55.3376,55.3811,120192.0
2016-10-06 12:50:00,76.47,76.51,76.42,76.44,85600.0,55.3811,55.4101,55.3449,55.3594,85600.0
2016-10-06 13:00:00,76.45,76.48,76.39,76.42,151802.0,55.3666,55.3883,55.3232,55.3449,151802.0
2016-10-06 13:10:00,76.43,76.44,76.35,76.36,137169.0,55.3521,55.3594,55.2942,55.3014,137169.0
2016-10-06 13:20:00,76.37,76.48,76.32,76.48,201953.0,55.3087,55.3883,55.2725,55.3883,201953.0
2016-10-06 13:30:00,76.49,76.56,76.42,76.42,145048.0,55.3956,55.4463,55.3449,55.3449,145048.0
2016-10-06 13:40:00,76.43,76.51,76.4,76.45,168903.0,55.3521,55.4101,55.3304,55.3666,168903.0
2016-10-06 13:50:00,76.44,76.45,76.37,76.4,157313.0,55.3594,55.3666,55.3087,55.3304,157313.0
2016-10-06 14:00:00,76.4,76.46,76.4,76.42,167175.0,55.3304,55.3739,55.3304,55.3449,167175.0
2016-10-06 14:10:00,76.42,76.42,76.33,76.33,124257.0,55.3449,55.3449,55.2797,55.2797,124257.0
2016-10-06 14:20:00,76.34,76.4,76.3,76.37,167118.0,55.2869,55.3304,55.258,55.3087,167118.0
2016-10-06 14:30:00,76.38,76.41,76.3,76.32,122240.0,55.3159,55.3376,55.258,55.2725,122240.0
2016-10-06 14:40:00,76.31,76.36,76.26,76.27,184516.0,55.2652,55.3014,55.229,55.2362,184516.0
2016-10-06 14:50:00,76.27,76.32,76.26,76.29,96891.0,55.2362,55.2725,55.229,55.2507,96891.0
2016-10-06 15:00:00,76.3,76.36,76.23,76.23,220881.0,55.258,55.3014,55.2073,55.2073,220881.0
2016-10-06 15:10:00,76.23,76.25,76.08,76.1,309328.0,55.2073,55.2218,55.0986,55.1131,309328.0
2016-10-06 15:20:00,76.1,76.16,76.07,76.13,183604.0,55.1131,55.1566,55.0914,55.1349,183604.0
2016-10-06 15:30:00,76.13,76.25,76.12,76.24,260627.0,55.1349,55.2218,55.1276,55.2145,260627.0
2016-10-06 15:40:00,76.24,76.25,76.1,76.14,326838.0,55.2145,55.2218,55.1131,55.1421,326838.0
2016-10-06 15:50:00,76.13,76.21,76.12,76.2,852373.0,55.1349,55.1928,55.1276,55.1856,852373.0
2016-10-07 09:30:00,76.4,76.48,76.12,76.15,400404.0,55.3304,55.3883,55.1276,55.1493,400404.0
2016-10-07 09:40:00,76.14,76.2,75.75,75.81,495470.0,55.1421,55.1856,54.8597,54.9031,495470.0
2016-10-07 09:50:00,75.81,76.1,75.79,75.84,223453.0,54.9031,55.1131,54.8886,54.9248,223453.0
2016-10-07 10:00:00,75.85,75.93,75.6,75.7,333515.0,54.9321,54.99,54.751,54.8234,333515.0
2016-10-07 10:10:00,75.69,75.83,75.67,75.82,524841.0,54.8162,54.9176,54.8017,54.9104,524841.0
2016-10-07 10:20:00,75.82,75.85,75.74,75.74,187429.0,54.9104,54.9321,54.8524,54.8524,187429.0
2016-10-07 10:30:00,75.74,75.79,75.62,75.75,154181.0,54.8524,54.8886,54.7655,54.8597,154181.0
2016-10-07 10:40:00,75.75,75.77,75.52,75.53,230644.0,54.8597,54.8741,54.6931,54.7003,230644.0
2016-10-07 10:50:00,75.53,75.59,75.46,75.48,202924.0,54.7003,54.7438,54.6496,54.6641,202924.0
2016-10-07 11:00:00,75.47,75.53,75.41,75.44,216409.0,54.6569,54.7003,54.6134,54.6351,216409.0
2016-10-07 11:10:00,75.44,75.48,75.4,75.45,150255.0,54.6351,54.6641,54.6062,54.6424,150255.0
2016-10-07 11:20:00,75.45,75.46,75.34,75.39,291991.0,54.6424,54.6496,54.5627,54.5989,291991.0
2016-10-07 11:30:00,75.4,75.45,75.35,75.36,257529.0,54.6062,54.6424,54.57,54.5772,257529.0
2016-10-07 11:40:00,75.37,75.37,75.22,75.23,284284.0,54.5845,54.5845,54.4758,54.4831,284284.0
2016-10-07 11:50:00,75.23,75.23,75.05,75.09,374310.0,54.4831,54.4831,54.3527,54.3817,374310.0
2016-10-07 12:00:00,75.08,75.26,75.08,75.19,232410.0,54.3744,54.5048,54.3744,54.4541,232410.0
2016-10-07 12:10:00,75.19,75.21,75.12,75.15,139957.0,54.4541,54.4686,54.4034,54.4251,139957.0
2016-10-07 12:20:00,75.16,75.17,75.1,75.13,133692.0,54.4324,54.4396,54.3889,54.4106,133692.0
2016-10-07 12:30:00,75.14,75.17,75.06,75.08,154927.0,54.4179,54.4396,54.3599,54.3744,154927.0
2016-10-07 12:40:00,75.06,75.11,74.92,74.99,403486.0,54.3599,54.3962,54.2586,54.3092,403486.0
2016-10-07 12:50:00,74.99,75.03,74.94,75.0,224502.0,54.3092,54.3382,54.273,54.3165,224502.0
2016-10-07 13:00:00,75.0,75.11,74.94,75.11,127026.0,54.3165,54.3962,54.273,54.3962,127026.0
2016-10-07 13:10:00,75.1,75.11,75.04,75.06,115846.0,54.3889,54.3962,54.3455,54.3599,115846.0
2016-10-07 13:20:00,75.06,75.2,75.06,75.19,190310.0,54.3599,54.4613,54.3599,54.4541,190310.0
2016-10-07 13:30:00,75.19,75.35,75.18,75.24,188688.0,54.4541,54.57,54.4468,54.4903,188688.0
2016-10-07 13:40:00,75.25,75.3,75.21,75.29,181213.0,54.4975,54.5338,54.4686,54.5265,181213.0
2016-10-07 13:50:00,75.29,75.29,75.18,75.22,141090.0,54.5265,54.5265,54.4468,54.4758,141090.0
2016-10-07 14:00:00,75.23,75.25,75.08,75.1,200671.0,54.4831,54.4975,54.3744,54.3889,200671.0
2016-10-07 14:10:00,75.09,75.24,75.09,75.19,129205.0,54.3817,54.4903,54.3817,54.4541,129205.0
2016-10-07 14:20:00,75.19,75.25,75.18,75.2,125836.0,54.4541,54.4975,54.4468,54.4613,125836.0
2016-10-07 14:30:00,75.2,75.25,75.19,75.23,135491.0,54.4613,54.4975,54.4541,54.4831,135491.0
2016-10-07 14:40:00,75.22,75.23,75.17,75.17,146489.0,54.4758,54.4831,54.4396,54.4396,146489.0
2016-10-07 14:50:00,75.18,75.23,75.18,75.22,184351.0,54.4468,54.4831,54.4468,54.4758,184351.0
2016-10-07 15:00:00,75.23,75.23,75.18,75.2,151295.0,54.4831,54.4831,54.4468,54.4613,151295.0
2016-10-07 15:10:00,75.2,75.2,75.15,75.16,215882.0,54.4613,54.4613,54.4251,54.4324,215882.0
2016-10-07 15:20:00,75.17,75.19,75.15,75.18,163559.0,54.4396,54.4541,54.4251,54.4468,163559.0
2016-10-07 15:30:00,75.18,75.24,75.18,75.18,329160.0,54.4468,54.4903,54.4468,54.4468,329160.0
2016-10-07 15:40:00,75.19,75.23,75.17,75.21,231501.0,54.4541,54.4831,54.4396,54.4686,231501.0
2016-10-07 15:50:00,75.22,75.36,75.22,75.24,1009197.0,54.4758,54.5772,54.4758,54.4903,1009197.0
2016-10-10 09:30:00,75.53,75.69,75.34,75.5,387429.0,54.7003,54.8162,54.5627,54.6786,387429.0
2016-10-10 09:40:00,75.5,75.6,75.26,75.58,246731.0,54.6786,54.751,54.5048,54.7365,246731.0
2016-10-10 09:50:00,75.58,75.65,75.52,75.63,277200.0,54.7365,54.7872,54.6931,54.7727,277200.0
2016-10-10 10:00:00,75.63,75.8,75.61,75.65,260436.0,54.7727,54.8959,54.7583,54.7872,260436.0
2016-10-10 10:10:00,75.66,75.92,75.65,75.89,325404.0,54.7945,54.9828,54.7872,54.961,325404.0
2016-10-10 10:20:00,75.88,75.9,75.7,75.7,180178.0,54.9538,54.9683,54.8234,54.8234,180178.0
2016-10-10 10:30:00,75.7,75.76,75.59,75.68,204328.0,54.8234,54.8669,54.7438,54.809,204328.0
2016-10-10 10:40:00,75.69,75.83,75.65,75.83,157973.0,54.8162,54.9176,54.7872,54.9176,157973.0
2016-10-10 10:50:00,75.83,75.86,75.69,75.84,180908.0,54.9176,54.9393,54.8162,54.9248,180908.0
2016-10-10 11:00:00,75.84,75.88,75.71,75.82,131557.0,54.9248,54.9538,54.8307,54.9104,131557.0
2016-10-10 11:10:00,75.81,75.91,75.8,75.91,149957.0,54.9031,54.9755,54.8959,54.9755,149957.0
2016-10-10 11:20:00,75.91,75.95,75.82,75.93,135924.0,54.9755,55.0045,54.9104,54.99,135924.0
2016-10-10 11:30:00,75.94,75.97,75.89,75.92,123739.0,54.9973,55.019,54.961,54.9828,123739.0
2016-10-10 11:40:00,75.92,75.92,75.81,75.88,78611.0,54.9828,54.9828,54.9031,54.9538,78611.0
2016-10-10 11:50:00,75.89,75.91,75.79,75.83,82001.0,54.961,54.9755,54.8886,54.9176,82001.0
2016-10-10 12:00:00,75.83,75.91,75.74,75.78,91111.0,54.9176,54.9755,54.8524,54.8814,91111.0
2016-10-10 12:10:00,75.78,75.82,75.74,75.79,53783.0,54.8814,54.9104,54.8524,54.8886,53783.0
2016-10-10 12:20:00,75.78,75.79,75.67,75.74,87236.0,54.8814,54.8886,54.8017,54.8524,87236.0
2016-10-10 12:30:00,75.74,75.78,75.72,75.74,122846.0,54.8524,54.8814,54.8379,54.8524,122846.0
2016-10-10 12:40:00,75.74,75.76,75.7,75.74,102404.0,54.8524,54.8669,54.8234,54.8524,102404.0
2016-10-10 12:50:00,75.75,75.75,75.65,75.65,91768.0,54.8597,54.8597,54.7872,54.7872,91768.0
2016-10-10 13:00:00,75.66,75.81,75.64,75.78,111705.0,54.7945,54.9031,54.78,54.8814,111705.0
2016-10-10 13:10:00,75.78,75.8,75.68,75.7,96875.0,54.8814,54.8959,54.809,54.8234,96875.0
2016-10-10 13:20:00,75.69,75.77,75.69,75.72,79366.0,54.8162,54.8741,54.8162,54.8379,79366.0
2016-10-10 13:30:00,75.71,75.74,75.65,75.67,106333.0,54.8307,54.8524,54.7872,54.8017,106333.0
2016-10-10 13:40:00,75.67,75.73,75.66,75.69,71370.0,54.8017,54.8452,54.7945,54.8162,71370.0
2016-10-10 13:50:00,75.69,75.71,75.66,75.66,121895.0,54.8162,54.8307,54.7945,54.7945,121895.0
2016-10-10 14:00:00,75.66,75.73,75.64,75.71,116264.0,54.7945,54.8452,54.78,54.8307,116264.0
2016-10-10 14:10:00,75.72,75.74,75.66,75.73,99702.0,54.8379,54.8524,54.7945,54.8452,99702.0
2016-10-10 14:20:00,75.73,75.73,75.63,75.65,125414.0,54.8452,54.8452,54.7727,54.7872,125414.0
2016-10-10 14:30:00,75.65,75.72,75.64,75.71,84391.0,54.7872,54.8379,54.78,54.8307,84391.0
2016-10-10 14:40:00,75.7,75.72,75.66,75.68,80805.0,54.8234,54.8379,54.7945,54.809,80805.0
2016-10-10 14:50:00,75.68,75.71,75.64,75.69,77716.0,54.809,54.8307,54.78,54.8162,77716.0
2016-10-10 15:00:00,75.7,75.71,75.65,75.65,95189.0,54.8234,54.8307,54.7872,54.7872,95189.0
2016-10-10 15:10:00,75.66,75.68,75.56,75.61,126900.0,54.7945,54.809,54.7221,54.7583,126900.0
2016-10-10 15:20:00,75.62,75.63,75.56,75.57,110559.0,54.7655,54.7727,54.7221,54.7293,110559.0
2016-10-10 15:30:00,75.57,75.6,75.52,75.52,157104.0,54.7293,54.751,54.6931,54.6931,157104.0
2016-10-10 15:40:00,75.52,75.53,75.41,75.41,183092.0,54.6931,54.7003,54.6134,54.6134,183092.0
2016-10-10 15:50:00,75.41,75.52,75.37,75.48,450089.0,54.6134,54.6931,54.5845,54.6641,450089.0
2016-10-11 09:30:00,75.16,75.22,74.99,75.16,365195.0,54.4324,54.4758,54.3092,54.4324,365195.0
2016-10-11 09:40:00,75.16,75.28,75.05,75.09,220023.0,54.4324,54.5193,54.3527,54.3817,220023.0
2016-10-11 09:50:00,75.08,75.09,74.92,75.03,282860.0,54.3744,54.3817,54.2586,54.3382,282860.0
2016-10-11 10:00:00,75.02,75.16,75.01,75.1,154572.0,54.331,54.4324,54.3237,54.3889,154572.0
2016-10-11 10:10:00,75.1,75.11,74.84,74.93,286432.0,54.3889,54.3962,54.2006,54.2658,286432.0
2016-10-11 10:20:00,74.93,74.94,74.74,74.8,209378.0,54.2658,54.273,54.1282,54.1716,209378.0
2016-10-11 10:30:00,74.81,74.86,74.76,74.77,192941.0,54.1789,54.2151,54.1427,54.1499,192941.0
2016-10-11 10:40:00,74.77,74.81,74.68,74.7,172961.0,54.1499,54.1789,54.0847,54.0992,172961.0
2016-10-11 10:50:00,74.7,74.7,74.39,74.4,302091.0,54.0992,54.0992,53.8747,53.882,302091.0
2016-10-11 11:00:00,74.4,74.63,74.35,74.62,231128.0,53.882,54.0485,53.8457,54.0413,231128.0
2016-10-11 11:10:00,74.62,74.62,74.38,74.41,189869.0,54.0413,54.0413,53.8675,53.8892,189869.0
2016-10-11 11:20:00,74.4,74.54,74.38,74.41,183013.0,53.882,53.9833,53.8675,53.8892,183013.0
2016-10-11 11:30:00,74.41,74.54,74.4,74.45,238214.0,53.8892,53.9833,53.882,53.9182,238214.0
2016-10-11 11:40:00,74.45,74.5,74.35,74.36,204198.0,53.9182,53.9544,53.8457,53.853,204198.0
2016-10-11 11:50:00,74.35,74.39,74.26,74.29,202298.0,53.8457,53.8747,53.7806,53.8023,202298.0
2016-10-11 12:00:00,74.29,74.3,74.15,74.16,222708.0,53.8023,53.8095,53.7009,53.7081,222708.0
2016-10-11 12:10:00,74.16,74.21,74.02,74.04,313619.0,53.7081,53.7444,53.6068,53.6212,313619.0
2016-10-11 12:20:00,74.05,74.28,74.03,74.26,280133.0,53.6285,53.7951,53.614,53.7806,280133.0
2016-10-11 12:30:00,74.26,74.32,74.19,74.29,125125.0,53.7806,53.824,53.7299,53.8023,125125.0
2016-10-11 12:40:00,74.28,74.46,74.26,74.4,226012.0,53.7951,53.9254,53.7806,53.882,226012.0
2016-10-11 12:50:00,74.4,74.4,74.26,74.37,122964.0,53.882,53.882,53.7806,53.8602,122964.0
2016-10-11 13:00:00,74.37,74.39,74.28,74.38,136593.0,53.8602,53.8747,53.7951,53.8675,136593.0
2016-10-11 13:10:00,74.37,74.38,74.2,74.21,216201.0,53.8602,53.8675,53.7371,53.7444,216201.0
2016-10-11 13:20:00,74.2,74.23,74.09,74.18,175823.0,53.7371,53.7588,53.6574,53.7226,175823.0
2016-10-11 13:30:00,74.18,74.24,74.06,74.07,155923.0,53.7226,53.7661,53.6357,53.643,155923.0
2016-10-11 13:40:00,74.06,74.09,73.9,73.92,206980.0,53.6357,53.6574,53.5198,53.5343,206980.0
2016-10-11 13:50:00,73.92,74.05,73.91,73.97,169282.0,53.5343,53.6285,53.5271,53.5705,169282.0
2016-10-11 14:00:00,73.96,74.02,73.79,73.9,262498.0,53.5633,53.6068,53.4402,53.5198,262498.0
2016-10-11 14:10:00,73.89,74.0,73.69,73.72,217770.0,53.5126,53.5923,53.3678,53.3895,217770.0
2016-10-11 14:20:00,73.71,73.75,73.6,73.7,224932.0,53.3822,53.4112,53.3026,53.375,224932.0
2016-10-11 14:30:00,73.7,73.7,73.6,73.66,232246.0,53.375,53.375,53.3026,53.346,232246.0
2016-10-11 14:40:00,73.66,73.73,73.58,73.65,510554.0,53.346,53.3967,53.2881,53.3388,510554.0
2016-10-11 14:50:00,73.65,73.71,73.62,73.7,354599.0,53.3388,53.3822,53.3171,53.375,354599.0
2016-10-11 15:00:00,73.7,73.7,73.56,73.64,268652.0,53.375,53.375,53.2736,53.3316,268652.0
2016-10-11 15:10:00,73.64,73.79,73.6,73.79,333265.0,53.3316,53.4402,53.3026,53.4402,333265.0
2016-10-11 15:20:00,73.79,73.86,73.71,73.84,348787.0,53.4402,53.4909,53.3822,53.4764,348787.0
2016-10-11 15:30:00,73.84,73.86,73.67,73.84,336720.0,53.4764,53.4909,53.3533,53.4764,336720.0
2016-10-11 15:40:00,73.84,73.92,73.74,73.89,311367.0,53.4764,53.5343,53.404,53.5126,311367.0
2016-10-11 15:50:00,73.89,73.93,73.8,73.82,820000.0,53.5126,53.5416,53.4474,53.4619,820000.0
2016-10-12 09:30:00,74.18,74.18,73.39,73.51,438495.0,53.7226,53.7226,53.1505,53.2374,438495.0
2016-10-12 09:40:00,73.51,73.98,73.51,73.85,295066.0,53.2374,53.5778,53.2374,53.4836,295066.0
2016-10-12 09:50:00,73.85,74.08,73.81,74.05,315056.0,53.4836,53.6502,53.4547,53.6285,315056.0
2016-10-12 10:00:00,74.05,74.13,73.94,73.95,344513.0,53.6285,53.6864,53.5488,53.5561,344513.0
2016-10-12 10:10:00,73.95,74.2,73.94,74.11,251019.0,53.5561,53.7371,53.5488,53.6719,251019.0
2016-10-12 10:20:00,74.11,74.2,74.04,74.13,175398.0,53.6719,53.7371,53.6212,53.6864,175398.0
2016-10-12 10:30:00,74.13,74.21,74.01,74.05,206811.0,53.6864,53.7444,53.5995,53.6285,206811.0
2016-10-12 10:40:00,74.04,74.13,73.87,73.9,137680.0,53.6212,53.6864,53.4981,53.5198,137680.0
2016-10-12 10:50:00,73.9,73.93,73.44,73.55,221154.0,53.5198,53.5416,53.1867,53.2664,221154.0
2016-10-12 11:00:00,73.55,73.65,73.45,73.52,197253.0,53.2664,53.3388,53.1939,53.2446,197253.0
2016-10-12 11:10:00,73.51,73.52,73.3,73.3,230230.0,53.2374,53.2446,53.0853,53.0853,230230.0
2016-10-12 11:20:00,73.3,73.4,73.26,73.39,209789.0,53.0853,53.1577,53.0563,53.1505,209789.0
2016-10-12 11:30:00,73.4,73.59,73.37,73.59,195079.0,53.1577,53.2953,53.136,53.2953,195079.0
2016-10-12 11:40:00,73.59,73.65,73.48,73.48,141082.0,53.2953,53.3388,53.2157,53.2157,141082.0
2016-10-12 11:50:00,73.48,73.64,73.46,73.57,110139.0,53.2157,53.3316,53.2012,53.2809,110139.0
2016-10-12 12:00:00,73.58,73.66,73.51,73.58,92542.0,53.2881,53.346,53.2374,53.2881,92542.0
2016-10-12 12:10:00,73.58,73.67,73.57,73.62,113429.0,53.2881,53.3533,53.2809,53.3171,113429.0
2016-10-12 12:20:00,73.62,73.67,73.57,73.57,101614.0,53.3171,53.3533,53.2809,53.2809,101614.0
2016-10-12 12:30:00,73.58,73.61,73.46,73.51,122642.0,53.2881,53.3098,53.2012,53.2374,122642.0
2016-10-12 12:40:00,73.52,73.54,73.39,73.39,137814.0,53.2446,53.2591,53.1505,53.1505,137814.0
2016-10-12 12:50:00,73.39,73.42,73.33,73.39,144254.0,53.1505,53.1722,53.107,53.1505,144254.0
2016-10-12 13:00:00,73.38,73.39,73.34,73.38,110589.0,53.1433,53.1505,53.1143,53.1433,110589.0
2016-10-12 13:10:00,73.37,73.37,73.17,73.22,164234.0,53.136,53.136,52.9912,53.0274,164234.0
2016-10-12 13:20:00,73.22,73.28,73.16,73.22,126094.0,53.0274,53.0708,52.9839,53.0274,126094.0
2016-10-12 13:30:00,73.23,73.23,73.15,73.17,150781.0,53.0346,53.0346,52.9767,52.9912,150781.0
2016-10-12 13:40:00,73.18,73.22,73.06,73.06,161492.0,52.9984,53.0274,52.9115,52.9115,161492.0
2016-10-12 13:50:00,73.06,73.2,72.95,73.19,276594.0,52.9115,53.0129,52.8318,53.0057,276594.0
2016-10-12 14:00:00,73.19,73.22,73.05,73.14,265517.0,53.0057,53.0274,52.9043,52.9694,265517.0
2016-10-12 14:10:00,73.14,73.31,73.08,73.26,277223.0,52.9694,53.0926,52.926,53.0563,277223.0
2016-10-12 14:20:00,73.27,73.31,73.17,73.22,167739.0,53.0636,53.0926,52.9912,53.0274,167739.0
2016-10-12 14:30:00,73.22,73.25,73.06,73.2,205518.0,53.0274,53.0491,52.9115,53.0129,205518.0
2016-10-12 14:40:00,73.21,73.22,73.07,73.14,181375.0,53.0201,53.0274,52.9187,52.9694,181375.0
2016-10-12 14:50:00,73.14,73.2,73.05,73.05,251420.0,52.9694,53.0129,52.9043,52.9043,251420.0
2016-10-12 15:00:00,73.06,73.14,73.0,73.02,226791.0,52.9115,52.9694,52.8681,52.8825,226791.0
2016-10-12 15:10:00,73.03,73.16,73.02,73.12,180350.0,52.8898,52.9839,52.8825,52.955,180350.0
2016-10-12 15:20:00,73.12,73.15,72.99,72.99,229457.0,52.955,52.9767,52.8608,52.8608,229457.0
2016-10-12 15:30:00,73.0,73.1,72.92,73.09,262668.0,52.8681,52.9405,52.8101,52.9332,262668.0
2016-10-12 15:40:00,73.09,73.09,73.01,73.03,369211.0,52.9332,52.9332,52.8753,52.8898,369211.0
2016-10-12 15:50:00,73.04,73.13,73.01,73.03,635220.0,52.897,52.9622,52.8753,52.8898,635220.0
2016-10-13 09:30:00,72.29,73.44,72.21,73.41,836053.0,52.3539,53.1867,52.2959,53.165,836053.0
2016-10-13 09:40:00,73.38,73.7,73.07,73.5,461950.0,53.1433,53.375,52.9187,53.2302,461950.0
2016-10-13 09:50:00,73.51,73.7,73.42,73.66,353939.0,53.2374,53.375,53.1722,53.346,353939.0
2016-10-13 10:00:00,73.65,73.8,73.45,73.78,331262.0,53.3388,53.4474,53.1939,53.4329,331262.0
2016-10-13 10:10:00,73.78,73.87,73.6,73.7,335418.0,53.4329,53.4981,53.3026,53.375,335418.0
2016-10-13 10:20:00,73.71,73.93,73.63,73.66,398710.0,53.3822,53.5416,53.3243,53.346,398710.0
2016-10-13 10:30:00,73.67,73.81,73.43,73.58,201727.0,53.3533,53.4547,53.1795,53.2881,201727.0
2016-10-13 10:40:00,73.57,73.64,73.33,73.44,382368.0,53.2809,53.3316,53.107,53.1867,382368.0
2016-10-13 10:50:00,73.43,73.48,73.25,73.32,176301.0,53.1795,53.2157,53.0491,53.0998,176301.0
2016-10-13 11:00:00,73.31,73.31,72.91,73.1,277934.0,53.0926,53.0926,52.8029,52.9405,277934.0
2016-10-13 11:10:00,73.1,73.3,72.99,73.22,230239.0,52.9405,53.0853,52.8608,53.0274,230239.0
2016-10-13 11:20:00,73.22,73.26,73.08,73.09,156143.0,53.0274,53.0563,52.926,52.9332,156143.0
2016-10-13 11:30:00,73.09,73.21,73.05,73.05,188380.0,52.9332,53.0201,52.9043,52.9043,188380.0
2016-10-13 11:40:00,73.04,73.12,72.99,73.02,137755.0,52.897,52.955,52.8608,52.8825,137755.0
2016-10-13 11:50:00,73.03,73.06,72.9,72.92,136367.0,52.8898,52.9115,52.7956,52.8101,136367.0
2016-10-13 12:00:00,72.93,73.12,72.88,73.07,330011.0,52.8174,52.955,52.7811,52.9187,330011.0
2016-10-13 12:10:00,73.06,73.08,72.89,72.93,176508.0,52.9115,52.926,52.7884,52.8174,176508.0
2016-10-13 12:20:00,72.93,72.99,72.75,72.78,172916.0,52.8174,52.8608,52.687,52.7087,172916.0
2016-10-13 12:30:00,72.79,73.22,72.75,73.17,256348.0,52.716,53.0274,52.687,52.9912,256348.0
2016-10-13 12:40:00,73.17,73.22,72.95,73.0,157697.0,52.9912,53.0274,52.8318,52.8681,157697.0
2016-10-13 12:50:00,73.0,73.05,72.94,73.0,87198.0,52.8681,52.9043,52.8246,52.8681,87198.0
2016-10-13 13:00:00,73.0,73.0,72.81,72.86,168721.0,52.8681,52.8681,52.7304,52.7667,168721.0
2016-10-13 13:10:00,72.86,72.98,72.72,72.96,178891.0,52.7667,52.8536,52.6653,52.8391,178891.0
2016-10-13 13:20:00,72.97,73.03,72.86,72.94,151179.0,52.8463,52.8898,52.7667,52.8246,151179.0
2016-10-13 13:30:00,72.95,73.02,72.89,72.96,73322.0,52.8318,52.8825,52.7884,52.8391,73322.0
2016-10-13 13:40:00,72.98,72.98,72.89,72.94,113308.0,52.8536,52.8536,52.7884,52.8246,113308.0
2016-10-13 13:50:00,72.94,73.17,72.93,73.17,130544.0,52.8246,52.9912,52.8174,52.9912,130544.0
2016-10-13 14:00:00,73.16,73.23,73.12,73.14,118588.0,52.9839,53.0346,52.955,52.9694,118588.0
2016-10-13 14:10:00,73.14,73.18,73.07,73.07,77775.0,52.9694,52.9984,52.9187,52.9187,77775.0
2016-10-13 14:20:00,73.08,73.23,73.07,73.18,147709.0,52.926,53.0346,52.9187,52.9984,147709.0
2016-10-13 14:30:00,73.17,73.26,73.06,73.06,139361.0,52.9912,53.0563,52.9115,52.9115,139361.0
2016-10-13 14:40:00,73.07,73.2,73.02,73.18,148667.0,52.9187,53.0129,52.8825,52.9984,148667.0
2016-10-13 14:50:00,73.18,73.34,73.11,73.28,124333.0,52.9984,53.1143,52.9477,53.0708,124333.0
2016-10-13 15:00:00,73.28,73.28,73.14,73.2,114374.0,53.0708,53.0708,52.9694,53.0129,114374.0
2016-10-13 15:10:00,73.2,73.21,73.14,73.16,142329.0,53.0129,53.0201,52.9694,52.9839,142329.0
2016-10-13 15:20:00,73.17,73.24,73.07,73.07,109127.0,52.9912,53.0419,52.9187,52.9187,109127.0
2016-10-13 15:30:00,73.08,73.14,73.05,73.14,204766.0,52.926,52.9694,52.9043,52.9694,204766.0
2016-10-13 15:40:00,73.13,73.23,73.1,73.15,182377.0,52.9622,53.0346,52.9405,52.9767,182377.0
2016-10-13 15:50:00,73.15,73.15,72.98,73.06,707919.0,52.9767,52.9767,52.8536,52.9115,707919.0
2016-10-14 09:30:00,73.27,73.37,72.81,73.04,502918.0,53.0636,53.136,52.7304,52.897,502918.0
2016-10-14 09:40:00,73.08,73.25,72.97,73.02,248305.0,52.926,53.0491,52.8463,52.8825,248305.0
2016-10-14 09:50:00,73.02,73.42,73.01,73.22,264563.0,52.8825,53.1722,52.8753,53.0274,264563.0
2016-10-14 10:00:00,73.22,73.29,73.04,73.14,205851.0,53.0274,53.0781,52.897,52.9694,205851.0
2016-10-14 10:10:00,73.13,73.4,73.12,73.35,169569.0,52.9622,53.1577,52.955,53.1215,169569.0
2016-10-14 10:20:00,73.36,73.4,73.24,73.24,107078.0,53.1288,53.1577,53.0419,53.0419,107078.0
2016-10-14 10:30:00,73.25,73.39,73.25,73.37,98931.0,53.0491,53.1505,53.0491,53.136,98931.0
2016-10-14 10:40:00,73.36,73.5,73.36,73.42,150690.0,53.1288,53.2302,53.1288,53.1722,150690.0
2016-10-14 10:50:00,73.42,73.46,73.24,73.26,125228.0,53.1722,53.2012,53.0419,53.0563,125228.0
2016-10-14 11:00:00,73.25,73.27,73.05,73.14,143319.0,53.0491,53.0636,52.9043,52.9694,143319.0
2016-10-14 11:10:00,73.15,73.16,73.06,73.09,129586.0,52.9767,52.9839,52.9115,52.9332,129586.0
2016-10-14 11:20:00,73.09,73.22,73.01,73.02,234560.0,52.9332,53.0274,52.8753,52.8825,234560.0
2016-10-14 11:30:00,73.02,73.12,72.98,73.09,172973.0,52.8825,52.955,52.8536,52.9332,172973.0
2016-10-14 11:40:00,73.09,73.18,73.03,73.11,134099.0,52.9332,52.9984,52.8898,52.9477,134099.0
2016-10-14 11:50:00,73.11,73.11,72.9,72.9,156044.0,52.9477,52.9477,52.7956,52.7956,156044.0
2016-10-14 12:00:00,72.91,73.04,72.89,72.95,118763.0,52.8029,52.897,52.7884,52.8318,118763.0
2016-10-14 12:10:00,72.95,72.98,72.88,72.93,123987.0,52.8318,52.8536,52.7811,52.8174,123987.0
2016-10-14 12:20:00,72.94,73.0,72.91,72.93,125694.0,52.8246,52.8681,52.8029,52.8174,125694.0
2016-10-14 12:30:00,72.93,72.95,72.86,72.87,101790.0,52.8174,52.8318,52.7667,52.7739,101790.0
2016-10-14 12:40:00,72.88,72.99,72.87,72.91,118033.0,52.7811,52.8608,52.7739,52.8029,118033.0
2016-10-14 12:50:00,72.91,72.99,72.9,72.95,95908.0,52.8029,52.8608,52.7956,52.8318,95908.0
2016-10-14 13:00:00,72.95,73.05,72.9,73.02,99008.0,52.8318,52.9043,52.7956,52.8825,99008.0
2016-10-14 13:10:00,73.01,73.03,72.97,72.99,59821.0,52.8753,52.8898,52.8463,52.8608,59821.0
2016-10-14 13:20:00,73.0,73.08,72.98,73.05,84257.0,52.8681,52.926,52.8536,52.9043,84257.0
2016-10-14 13:30:00,73.05,73.18,73.0,73.17,97964.0,52.9043,52.9984,52.8681,52.9912,97964.0
2016-10-14 13:40:00,73.18,73.19,73.0,73.07,107965.0,52.9984,53.0057,52.8681,52.9187,107965.0
2016-10-14 13:50:00,73.06,73.08,73.0,73.02,81334.0,52.9115,52.926,52.8681,52.8825,81334.0
2016-10-14 14:00:00,73.02,73.02,72.91,72.94,90514.0,52.8825,52.8825,52.8029,52.8246,90514.0
2016-10-14 14:10:00,72.93,72.98,72.85,72.98,132875.0,52.8174,52.8536,52.7594,52.8536,132875.0
2016-10-14 14:20:00,72.98,73.03,72.94,73.01,107998.0,52.8536,52.8898,52.8246,52.8753,107998.0
2016-10-14 14:30:00,73.02,73.03,72.9,72.91,84339.0,52.8825,52.8898,52.7956,52.8029,84339.0
2016-10-14 14:40:00,72.91,72.94,72.88,72.91,83980.0,52.8029,52.8246,52.7811,52.8029,83980.0
2016-10-14 14:50:00,72.9,72.91,72.77,72.78,137232.0,52.7956,52.8029,52.7015,52.7087,137232.0
2016-10-14 15:00:00,72.79,72.83,72.73,72.81,164992.0,52.716,52.7449,52.6725,52.7304,164992.0
2016-10-14 15:10:00,72.81,73.02,72.79,72.92,211268.0,52.7304,52.8825,52.716,52.8101,211268.0
2016-10-14 15:20:00,72.91,72.96,72.85,72.87,122362.0,52.8029,52.8391,52.7594,52.7739,122362.0
2016-10-14 15:30:00,72.87,73.01,72.84,73.0,183876.0,52.7739,52.8753,52.7522,52.8681,183876.0
2016-10-14 15:40:00,72.99,73.03,72.88,72.91,193701.0,52.8608,52.8898,52.7811,52.8029,193701.0
2016-10-14 15:50:00,72.91,72.93,72.73,72.73,433939.0,52.8029,52.8174,52.6725,52.6725,433939.0
2016-10-17 09:30:00,72.57,73.46,72.31,73.36,668478.0,52.5566,53.2012,52.3683,53.1288,668478.0
2016-10-17 09:40:00,73.36,73.36,72.87,72.97,318879.0,53.1288,53.1288,52.7739,52.8463,318879.0
2016-10-17 09:50:00,72.97,72.97,72.6,72.64,287563.0,52.8463,52.8463,52.5784,52.6073,287563.0
2016-10-17 10:00:00,72.65,72.73,72.6,72.64,304488.0,52.6146,52.6725,52.5784,52.6073,304488.0
2016-10-17 10:10:00,72.65,72.83,72.52,72.81,281703.0,52.6146,52.7449,52.5204,52.7304,281703.0
2016-10-17 10:20:00,72.82,73.09,72.73,72.99,151476.0,52.7377,52.9332,52.6725,52.8608,151476.0
2016-10-17 10:30:00,72.98,73.04,72.88,72.93,155076.0,52.8536,52.897,52.7811,52.8174,155076.0
2016-10-17 10:40:00,72.93,73.08,72.87,72.94,149199.0,52.8174,52.926,52.7739,52.8246,149199.0
2016-10-17 10:50:00,72.93,72.95,72.86,72.9,126572.0,52.8174,52.8318,52.7667,52.7956,126572.0
2016-10-17 11:00:00,72.91,72.92,72.68,72.69,143039.0,52.8029,52.8101,52.6363,52.6435,143039.0
2016-10-17 11:10:00,72.69,72.77,72.61,72.76,120252.0,52.6435,52.7015,52.5856,52.6942,120252.0
2016-10-17 11:20:00,72.76,72.8,72.71,72.78,86417.0,52.6942,52.7232,52.658,52.7087,86417.0
2016-10-17 11:30:00,72.79,73.04,72.78,73.04,208379.0,52.716,52.897,52.7087,52.897,208379.0
2016-10-17 11:40:00,73.04,73.04,72.9,72.95,70960.0,52.897,52.897,52.7956,52.8318,70960.0
2016-10-17 11:50:00,72.96,73.19,72.95,73.12,91413.0,52.8391,53.0057,52.8318,52.955,91413.0
2016-10-17 12:00:00,73.12,73.13,73.0,73.03,89809.0,52.955,52.9622,52.8681,52.8898,89809.0
2016-10-17 12:10:00,73.03,73.08,73.0,73.06,91923.0,52.8898,52.926,52.8681,52.9115,91923.0
2016-10-17 12:20:00,73.06,73.13,73.02,73.09,76642.0,52.9115,52.9622,52.8825,52.9332,76642.0
2016-10-17 12:30:00,73.08,73.13,73.04,73.05,74373.0,52.926,52.9622,52.897,52.9043,74373.0
2016-10-17 12:40:00,73.04,73.1,73.0,73.08,109204.0,52.897,52.9405,52.8681,52.926,109204.0
2016-10-17 12:50:00,73.09,73.2,73.05,73.1,159728.0,52.9332,53.0129,52.9043,52.9405,159728.0
2016-10-17 13:00:00,73.1,73.16,73.04,73.05,111390.0,52.9405,52.9839,52.897,52.9043,111390.0
2016-10-17 13:10:00,73.05,73.11,72.9,72.94,182978.0,52.9043,52.9477,52.7956,52.8246,182978.0
2016-10-17 13:20:00,72.93,73.02,72.92,72.99,84132.0,52.8174,52.8825,52.8101,52.8608,84132.0
2016-10-17 13:30:00,72.99,73.01,72.9,72.93,156082.0,52.8608,52.8753,52.7956,52.8174,156082.0
2016-10-17 13:40:00,72.92,72.97,72.86,72.94,116075.0,52.8101,52.8463,52.7667,52.8246,116075.0
2016-10-17 13:50:00,72.94,72.94,72.72,72.74,145500.0,52.8246,52.8246,52.6653,52.6798,145500.0
2016-10-17 14:00:00,72.74,72.87,72.73,72.84,199550.0,52.6798,52.7739,52.6725,52.7522,199550.0
2016-10-17 14:10:00,72.84,72.93,72.8,72.88,109555.0,52.7522,52.8174,52.7232,52.7811,109555.0
2016-10-17 14:20:00,72.89,72.96,72.89,72.95,145869.0,52.7884,52.8391,52.7884,52.8318,145869.0
2016-10-17 14:30:00,72.95,72.95,72.85,72.86,82806.0,52.8318,52.8318,52.7594,52.7667,82806.0
2016-10-17 14:40:00,72.86,72.92,72.85,72.88,60077.0,52.7667,52.8101,52.7594,52.7811,60077.0
2016-10-17 14:50:00,72.88,72.94,72.85,72.86,110196.0,52.7811,52.8246,52.7594,52.7667,110196.0
2016-10-17 15:00:00,72.87,72.88,72.82,72.82,115003.0,52.7739,52.7811,52.7377,52.7377,115003.0
2016-10-17 15:10:00,72.82,72.84,72.76,72.81,147441.0,52.7377,52.7522,52.6942,52.7304,147441.0
2016-10-17 15:20:00,72.81,72.86,72.75,72.77,201140.0,52.7304,52.7667,52.687,52.7015,201140.0
2016-10-17 15:30:00,72.76,72.8,72.67,72.71,244492.0,52.6942,52.7232,52.6291,52.658,244492.0
2016-10-17 15:40:00,72.71,72.79,72.67,72.73,270242.0,52.658,52.716,52.6291,52.6725,270242.0
2016-10-17 15:50:00,72.73,72.73,72.58,72.64,454811.0,52.6725,52.6725,52.5639,52.6073,454811.0
2016-10-18 09:30:00,73.4,73.56,72.91,73.26,442030.0,53.1577,53.2736,52.8029,53.0563,442030.0
2016-10-18 09:40:00,73.27,73.55,73.25,73.41,251538.0,53.0636,53.2664,53.0491,53.165,251538.0
2016-10-18 09:50:00,73.4,73.7,73.2,73.68,380273.0,53.1577,53.375,53.0129,53.3605,380273.0
2016-10-18 10:00:00,73.7,73.83,73.66,73.73,254264.0,53.375,53.4692,53.346,53.3967,254264.0
2016-10-18 10:10:00,73.72,73.74,73.58,73.6,129054.0,53.3895,53.404,53.2881,53.3026,129054.0
2016-10-18 10:20:00,73.6,73.62,73.47,73.54,111135.0,53.3026,53.3171,53.2084,53.2591,111135.0
2016-10-18 10:30:00,73.54,73.71,73.5,73.7,86402.0,53.2591,53.3822,53.2302,53.375,86402.0
2016-10-18 10:40:00,73.7,73.72,73.6,73.63,92983.0,53.375,53.3895,53.3026,53.3243,92983.0
2016-10-18 10:50:00,73.63,73.64,73.5,73.52,85469.0,53.3243,53.3316,53.2302,53.2446,85469.0
2016-10-18 11:00:00,73.53,73.65,73.52,73.63,148590.0,53.2519,53.3388,53.2446,53.3243,148590.0
2016-10-18 11:10:00,73.63,73.67,73.57,73.61,72641.0,53.3243,53.3533,53.2809,53.3098,72641.0
2016-10-18 11:20:00,73.61,73.69,73.58,73.62,130759.0,53.3098,53.3678,53.2881,53.3171,130759.0
2016-10-18 11:30:00,73.62,73.68,73.62,73.67,107189.0,53.3171,53.3605,53.3171,53.3533,107189.0
2016-10-18 11:40:00,73.67,73.8,73.66,73.7,110455.0,53.3533,53.4474,53.346,53.375,110455.0
2016-10-18 11:50:00,73.72,73.8,73.67,73.73,127361.0,53.3895,53.4474,53.3533,53.3967,127361.0
2016-10-18 12:00:00,73.73,73.74,73.68,73.71,91175.0,53.3967,53.404,53.3605,53.3822,91175.0
2016-10-18 12:10:00,73.71,73.72,73.65,73.66,65494.0,53.3822,53.3895,53.3388,53.346,65494.0
2016-10-18 12:20:00,73.67,73.73,73.66,73.72,79536.0,53.3533,53.3967,53.346,53.3895,79536.0
2016-10-18 12:30:00,73.72,73.73,73.64,73.65,105173.0,53.3895,53.3967,53.3316,53.3388,105173.0
2016-10-18 12:40:00,73.65,73.66,73.58,73.61,107549.0,53.3388,53.346,53.2881,53.3098,107549.0
2016-10-18 12:50:00,73.61,73.7,73.6,73.66,88403.0,53.3098,53.375,53.3026,53.346,88403.0
2016-10-18 13:00:00,73.67,73.67,73.54,73.56,63227.0,53.3533,53.3533,53.2591,53.2736,63227.0
2016-10-18 13:10:00,73.57,73.63,73.54,73.57,67179.0,53.2809,53.3243,53.2591,53.2809,67179.0
2016-10-18 13:20:00,73.57,73.57,73.5,73.53,90368.0,53.2809,53.2809,53.2302,53.2519,90368.0
2016-10-18 13:30:00,73.53,73.55,73.5,73.53,83810.0,53.2519,53.2664,53.2302,53.2519,83810.0
2016-10-18 13:40:00,73.53,73.56,73.52,73.55,51918.0,53.2519,53.2736,53.2446,53.2664,51918.0
2016-10-18 13:50:00,73.55,73.59,73.53,73.53,51583.0,53.2664,53.2953,53.2519,53.2519,51583.0
2016-10-18 14:00:00,73.53,73.56,73.52,73.53,59062.0,53.2519,53.2736,53.2446,53.2519,59062.0
2016-10-18 14:10:00,73.53,73.57,73.5,73.53,129258.0,53.2519,53.2809,53.2302,53.2519,129258.0
2016-10-18 14:20:00,73.52,73.58,73.52,73.55,52923.0,53.2446,53.2881,53.2446,53.2664,52923.0
2016-10-18 14:30:00,73.56,73.57,73.51,73.56,78165.0,53.2736,53.2809,53.2374,53.2736,78165.0
2016-10-18 14:40:00,73.55,73.59,73.54,73.59,68939.0,53.2664,53.2953,53.2591,53.2953,68939.0
2016-10-18 14:50:00,73.59,73.66,73.55,73.65,60552.0,53.2953,53.346,53.2664,53.3388,60552.0
2016-10-18 15:00:00,73.66,73.67,73.59,73.62,83595.0,53.346,53.3533,53.2953,53.3171,83595.0
2016-10-18 15:10:00,73.62,73.64,73.59,73.61,90292.0,53.3171,53.3316,53.2953,53.3098,90292.0
2016-10-18 15:20:00,73.61,73.61,73.51,73.52,105306.0,53.3098,53.3098,53.2374,53.2446,105306.0
2016-10-18 15:30:00,73.51,73.62,73.46,73.53,177265.0,53.2374,53.3171,53.2012,53.2519,177265.0
2016-10-18 15:40:00,73.53,73.58,73.47,73.48,251686.0,53.2519,53.2881,53.2084,53.2157,251686.0
2016-10-18 15:50:00,73.48,73.48,73.39,73.41,532527.0,53.2157,53.2157,53.1505,53.165,532527.0
2016-10-19 09:30:00,73.5,73.84,73.36,73.58,286473.0,53.2302,53.4764,53.1288,53.2881,286473.0
2016-10-19 09:40:00,73.57,73.57,73.32,73.49,189040.0,53.2809,53.2809,53.0998,53.2229,189040.0
2016-10-19 09:50:00,73.5,73.73,73.46,73.52,201950.0,53.2302,53.3967,53.2012,53.2446,201950.0
2016-10-19 10:00:00,73.51,73.67,73.42,73.62,175993.0,53.2374,53.3533,53.1722,53.3171,175993.0
2016-10-19 10:10:00,73.62,73.66,73.45,73.45,154618.0,53.3171,53.346,53.1939,53.1939,154618.0
2016-10-19 10:20:00,73.45,73.63,73.4,73.59,138354.0,53.1939,53.3243,53.1577,53.2953,138354.0
2016-10-19 10:30:00,73.59,73.81,73.59,73.79,169140.0,53.2953,53.4547,53.2953,53.4402,169140.0
2016-10-19 10:40:00,73.79,73.86,73.69,73.86,183361.0,53.4402,53.4909,53.3678,53.4909,183361.0
2016-10-19 10:50:00,73.86,73.92,73.76,73.8,151725.0,53.4909,53.5343,53.4185,53.4474,151725.0
2016-10-19 11:00:00,73.8,73.8,73.53,73.54,116623.0,53.4474,53.4474,53.2519,53.2591,116623.0
2016-10-19 11:10:00,73.53,73.54,73.43,73.45,155107.0,53.2519,53.2591,53.1795,53.1939,155107.0
2016-10-19 11:20:00,73.44,73.5,73.37,73.42,149758.0,53.1867,53.2302,53.136,53.1722,149758.0
2016-10-19 11:30:00,73.43,73.53,73.38,73.43,100903.0,53.1795,53.2519,53.1433,53.1795,100903.0
2016-10-19 11:40:00,73.43,73.51,73.35,73.44,154660.0,53.1795,53.2374,53.1215,53.1867,154660.0
2016-10-19 11:50:00,73.45,73.45,73.37,73.39,92616.0,53.1939,53.1939,53.136,53.1505,92616.0
2016-10-19 12:00:00,73.38,73.41,73.34,73.4,88614.0,53.1433,53.165,53.1143,53.1577,88614.0
2016-10-19 12:10:00,73.4,73.42,73.35,73.39,66605.0,53.1577,53.1722,53.1215,53.1505,66605.0
2016-10-19 12:20:00,73.39,73.44,73.37,73.41,75619.0,53.1505,53.1867,53.136,53.165,75619.0
2016-10-19 12:30:00,73.4,73.43,73.34,73.36,62276.0,53.1577,53.1795,53.1143,53.1288,62276.0
2016-10-19 12:40:00,73.35,73.38,73.32,73.38,75104.0,53.1215,53.1433,53.0998,53.1433,75104.0
2016-10-19 12:50:00,73.38,73.48,73.35,73.45,88597.0,53.1433,53.2157,53.1215,53.1939,88597.0
2016-10-19 13:00:00,73.47,73.52,73.43,73.45,74057.0,53.2084,53.2446,53.1795,53.1939,74057.0
2016-10-19 13:10:00,73.44,73.55,73.44,73.52,68862.0,53.1867,53.2664,53.1867,53.2446,68862.0
2016-10-19 13:20:00,73.51,73.53,73.47,73.51,60090.0,53.2374,53.2519,53.2084,53.2374,60090.0
2016-10-19 13:30:00,73.51,73.56,73.49,73.52,87811.0,53.2374,53.2736,53.2229,53.2446,87811.0
2016-10-19 13:40:00,73.52,73.53,73.46,73.47,68293.0,53.2446,53.2519,53.2012,53.2084,68293.0
2016-10-19 13:50:00,73.47,73.51,73.46,73.48,67995.0,53.2084,53.2374,53.2012,53.2157,67995.0
2016-10-19 14:00:00,73.48,73.55,73.43,73.43,146536.0,53.2157,53.2664,53.1795,53.1795,146536.0
2016-10-19 14:10:00,73.43,73.44,73.36,73.38,109538.0,53.1795,53.1867,53.1288,53.1433,109538.0
2016-10-19 14:20:00,73.38,73.43,73.34,73.34,70053.0,53.1433,53.1795,53.1143,53.1143,70053.0
2016-10-19 14:30:00,73.34,73.46,73.34,73.43,75451.0,53.1143,53.2012,53.1143,53.1795,75451.0
2016-10-19 14:40:00,73.43,73.48,73.42,73.42,102702.0,53.1795,53.2157,53.1722,53.1722,102702.0
2016-10-19 14:50:00,73.42,73.49,73.41,73.49,74900.0,53.1722,53.2229,53.165,53.2229,74900.0
2016-10-19 15:00:00,73.49,73.54,73.45,73.47,82788.0,53.2229,53.2591,53.1939,53.2084,82788.0
2016-10-19 15:10:00,73.47,73.54,73.42,73.52,116914.0,53.2084,53.2591,53.1722,53.2446,116914.0
2016-10-19 15:20:00,73.53,73.54,73.42,73.45,113924.0,53.2519,53.2591,53.1722,53.1939,113924.0
2016-10-19 15:30:00,73.45,73.48,73.4,73.44,132953.0,53.1939,53.2157,53.1577,53.1867,132953.0
2016-10-19 15:40:00,73.44,73.52,73.41,73.42,164802.0,53.1867,53.2446,53.165,53.1722,164802.0
2016-10-19 15:50:00,73.42,73.46,73.31,73.33,357644.0,53.1722,53.2012,53.0926,53.107,357644.0
2016-10-20 09:30:00,73.14,73.87,73.1,73.63,386882.0,52.9694,53.4981,52.9405,53.3243,386882.0
2016-10-20 09:40:00,73.62,74.1,73.6,74.08,211343.0,53.3171,53.6647,53.3026,53.6502,211343.0
2016-10-20 09:50:00,74.08,74.09,73.92,73.94,170798.0,53.6502,53.6574,53.5343,53.5488,170798.0
2016-10-20 10:00:00,73.93,74.61,73.6,73.99,1097420.0,53.5416,54.034,53.3026,53.585,1097420.0
2016-10-20 10:10:00,73.99,74.13,73.7,73.76,315315.0,53.585,53.6864,53.375,53.4185,315315.0
2016-10-20 10:20:00,73.76,74.01,73.7,73.93,244432.0,53.4185,53.5995,53.375,53.5416,244432.0
2016-10-20 10:30:00,73.92,73.94,73.46,73.58,291882.0,53.5343,53.5488,53.2012,53.2881,291882.0
2016-10-20 10:40:00,73.57,73.64,73.49,73.61,212580.0,53.2809,53.3316,53.2229,53.3098,212580.0
2016-10-20 10:50:00,73.6,73.6,73.4,73.54,211912.0,53.3026,53.3026,53.1577,53.2591,211912.0
2016-10-20 11:00:00,73.55,73.65,73.42,73.43,171210.0,53.2664,53.3388,53.1722,53.1795,171210.0
2016-10-20 11:10:00,73.43,73.74,73.4,73.73,175312.0,53.1795,53.404,53.1577,53.3967,175312.0
2016-10-20 11:20:00,73.73,73.79,73.65,73.76,152166.0,53.3967,53.4402,53.3388,53.4185,152166.0
2016-10-20 11:30:00,73.77,73.94,73.75,73.92,177161.0,53.4257,53.5488,53.4112,53.5343,177161.0
2016-10-20 11:40:00,73.91,74.24,73.89,74.23,210944.0,53.5271,53.7661,53.5126,53.7588,210944.0
2016-10-20 11:50:00,74.23,74.43,74.15,74.43,247479.0,53.7588,53.9037,53.7009,53.9037,247479.0
2016-10-20 12:00:00,74.43,74.55,74.39,74.48,228102.0,53.9037,53.9906,53.8747,53.9399,228102.0
2016-10-20 12:10:00,74.49,74.72,74.49,74.7,200207.0,53.9471,54.1137,53.9471,54.0992,200207.0
2016-10-20 12:20:00,74.7,74.75,74.57,74.69,191244.0,54.0992,54.1354,54.0051,54.092,191244.0
2016-10-20 12:30:00,74.7,74.74,74.51,74.65,182528.0,54.0992,54.1282,53.9616,54.063,182528.0
2016-10-20 12:40:00,74.65,74.81,74.65,74.75,169649.0,54.063,54.1789,54.063,54.1354,169649.0
2016-10-20 12:50:00,74.76,74.78,74.58,74.6,214128.0,54.1427,54.1572,54.0123,54.0268,214128.0
2016-10-20 13:00:00,74.6,74.6,74.36,74.38,203477.0,54.0268,54.0268,53.853,53.8675,203477.0
2016-10-20 13:10:00,74.38,74.41,74.22,74.37,249607.0,53.8675,53.8892,53.7516,53.8602,249607.0
2016-10-20 13:20:00,74.37,74.43,74.32,74.41,216553.0,53.8602,53.9037,53.824,53.8892,216553.0
2016-10-20 13:30:00,74.42,74.51,74.35,74.5,130356.0,53.8964,53.9616,53.8457,53.9544,130356.0
2016-10-20 13:40:00,74.5,74.56,74.24,74.25,158382.0,53.9544,53.9978,53.7661,53.7733,158382.0
2016-10-20 13:50:00,74.26,74.29,74.13,74.23,212662.0,53.7806,53.8023,53.6864,53.7588,212662.0
2016-10-20 14:00:00,74.21,74.41,74.19,74.4,147392.0,53.7444,53.8892,53.7299,53.882,147392.0
2016-10-20 14:10:00,74.4,74.4,74.3,74.34,102911.0,53.882,53.882,53.8095,53.8385,102911.0
2016-10-20 14:20:00,74.34,74.37,74.22,74.3,97386.0,53.8385,53.8602,53.7516,53.8095,97386.0
2016-10-20 14:30:00,74.3,74.3,74.21,74.22,91885.0,53.8095,53.8095,53.7444,53.7516,91885.0
2016-10-20 14:40:00,74.22,74.34,74.2,74.33,135659.0,53.7516,53.8385,53.7371,53.8313,135659.0
2016-10-20 14:50:00,74.34,74.39,74.29,74.32,123666.0,53.8385,53.8747,53.8023,53.824,123666.0
2016-10-20 15:00:00,74.33,74.43,74.25,74.4,165191.0,53.8313,53.9037,53.7733,53.882,165191.0
2016-10-20 15:10:00,74.41,74.48,74.41,74.45,221136.0,53.8892,53.9399,53.8892,53.9182,221136.0
2016-10-20 15:20:00,74.45,74.49,74.42,74.44,221160.0,53.9182,53.9471,53.8964,53.9109,221160.0
2016-10-20 15:30:00,74.44,74.44,74.27,74.29,236033.0,53.9109,53.9109,53.7878,53.8023,236033.0
2016-10-20 15:40:00,74.3,74.39,74.25,74.36,255129.0,53.8095,53.8747,53.7733,53.853,255129.0
2016-10-20 15:50:00,74.36,74.41,74.3,74.31,424978.0,53.853,53.8892,53.8095,53.8168,424978.0
2016-10-21 09:30:00,74.11,74.32,74.03,74.3,1043806.0,53.6719,53.824,53.614,53.8095,1043806.0
2016-10-21 09:40:00,74.3,74.94,74.29,74.9,412153.0,53.8095,54.273,53.8023,54.2441,412153.0
2016-10-21 09:50:00,74.89,74.9,74.6,74.63,270457.0,54.2368,54.2441,54.0268,54.0485,270457.0
2016-10-21 10:00:00,74.63,74.65,74.33,74.43,295170.0,54.0485,54.063,53.8313,53.9037,295170.0
2016-10-21 10:10:00,74.43,74.45,74.31,74.33,268655.0,53.9037,53.9182,53.8168,53.8313,268655.0
2016-10-21 10:20:00,74.34,74.4,74.28,74.35,131408.0,53.8385,53.882,53.7951,53.8457,131408.0
2016-10-21 10:30:00,74.35,74.62,74.34,74.56,167371.0,53.8457,54.0413,53.8385,53.9978,167371.0
2016-10-21 10:40:00,74.56,74.69,74.5,74.69,167080.0,53.9978,54.092,53.9544,54.092,167080.0
2016-10-21 10:50:00,74.7,74.73,74.55,74.59,169484.0,54.0992,54.121,53.9906,54.0196,169484.0
2016-10-21 11:00:00,74.59,74.61,74.46,74.46,117849.0,54.0196,54.034,53.9254,53.9254,117849.0
2016-10-21 11:10:00,74.46,74.48,74.31,74.33,101331.0,53.9254,53.9399,53.8168,53.8313,101331.0
2016-10-21 11:20:00,74.33,74.43,74.3,74.39,120028.0,53.8313,53.9037,53.8095,53.8747,120028.0
2016-10-21 11:30:00,74.4,74.42,74.22,74.31,104290.0,53.882,53.8964,53.7516,53.8168,104290.0
2016-10-21 11:40:00,74.31,74.43,74.28,74.35,89212.0,53.8168,53.9037,53.7951,53.8457,89212.0
2016-10-21 11:50:00,74.35,74.35,74.18,74.26,153901.0,53.8457,53.8457,53.7226,53.7806,153901.0
2016-10-21 12:00:00,74.26,74.31,74.14,74.15,155104.0,53.7806,53.8168,53.6937,53.7009,155104.0
2016-10-21 12:10:00,74.16,74.25,74.15,74.22,171276.0,53.7081,53.7733,53.7009,53.7516,171276.0
2016-10-21 12:20:00,74.21,74.3,74.1,74.12,204580.0,53.7444,53.8095,53.6647,53.6792,204580.0
2016-10-21 12:30:00,74.12,74.15,74.03,74.07,102657.0,53.6792,53.7009,53.614,53.643,102657.0
2016-10-21 12:40:00,74.06,74.08,73.94,73.96,89848.0,53.6357,53.6502,53.5488,53.5633,89848.0
2016-10-21 12:50:00,73.95,73.99,73.85,73.97,119352.0,53.5561,53.585,53.4836,53.5705,119352.0
2016-10-21 13:00:00,73.99,74.04,73.93,73.99,114857.0,53.585,53.6212,53.5416,53.585,114857.0
2016-10-21 13:10:00,73.99,74.04,73.82,73.87,97889.0,53.585,53.6212,53.4619,53.4981,97889.0
2016-10-21 13:20:00,73.88,73.93,73.86,73.86,76015.0,53.5054,53.5416,53.4909,53.4909,76015.0
2016-10-21 13:30:00,73.87,73.92,73.77,73.92,79794.0,53.4981,53.5343,53.4257,53.5343,79794.0
2016-10-21 13:40:00,73.92,74.04,73.9,73.98,107066.0,53.5343,53.6212,53.5198,53.5778,107066.0
2016-10-21 13:50:00,73.98,74.08,73.96,74.06,99774.0,53.5778,53.6502,53.5633,53.6357,99774.0
2016-10-21 14:00:00,74.06,74.14,74.05,74.12,93379.0,53.6357,53.6937,53.6285,53.6792,93379.0
2016-10-21 14:10:00,74.12,74.2,74.09,74.18,55450.0,53.6792,53.7371,53.6574,53.7226,55450.0
2016-10-21 14:20:00,74.18,74.18,74.04,74.09,106039.0,53.7226,53.7226,53.6212,53.6574,106039.0
2016-10-21 14:30:00,74.09,74.1,73.97,74.03,126182.0,53.6574,53.6647,53.5705,53.614,126182.0
2016-10-21 14:40:00,74.02,74.19,74.02,74.19,185564.0,53.6068,53.7299,53.6068,53.7299,185564.0
2016-10-21 14:50:00,74.19,74.33,74.19,74.3,102403.0,53.7299,53.8313,53.7299,53.8095,102403.0
2016-10-21 15:00:00,74.3,74.34,74.26,74.28,83864.0,53.8095,53.8385,53.7806,53.7951,83864.0
2016-10-21 15:10:00,74.29,74.3,74.22,74.26,95539.0,53.8023,53.8095,53.7516,53.7806,95539.0
2016-10-21 15:20:00,74.26,74.26,74.2,74.24,86370.0,53.7806,53.7806,53.7371,53.7661,86370.0
2016-10-21 15:30:00,74.23,74.28,74.2,74.23,80543.0,53.7588,53.7951,53.7371,53.7588,80543.0
2016-10-21 15:40:00,74.23,74.31,74.21,74.29,162812.0,53.7588,53.8168,53.7444,53.8023,162812.0
2016-10-21 15:50:00,74.29,74.42,74.28,74.29,567555.0,53.8023,53.8964,53.7951,53.8023,567555.0
2016-10-24 09:30:00,74.51,74.73,74.17,74.18,337100.0,53.9616,54.121,53.7154,53.7226,337100.0
2016-10-24 09:40:00,74.17,74.27,74.08,74.14,260300.0,53.7154,53.7878,53.6502,53.6937,260300.0
2016-10-24 09:50:00,74.14,74.18,73.92,74.02,263200.0,53.6937,53.7226,53.5343,53.6068,263200.0
2016-10-24 10:00:00,74.02,74.07,73.74,73.77,269600.0,53.6068,53.643,53.404,53.4257,269600.0
2016-10-24 10:10:00,73.77,74.25,73.76,74.24,233300.0,53.4257,53.7733,53.4185,53.7661,233300.0
2016-10-24 10:20:00,74.25,74.51,74.23,74.42,261600.0,53.7733,53.9616,53.7588,53.8964,261600.0
2016-10-24 10:30:00,74.43,74.49,74.4,74.45,208000.0,53.9037,53.9471,53.882,53.9182,208000.0
2016-10-24 10:40:00,74.45,74.67,74.37,74.62,264900.0,53.9182,54.0775,53.8602,54.0413,264900.0
2016-10-24 10:50:00,74.62,74.68,74.58,74.59,152800.0,54.0413,54.0847,54.0123,54.0196,152800.0
2016-10-24 11:00:00,74.59,74.74,74.58,74.72,203800.0,54.0196,54.1282,54.0123,54.1137,203800.0
2016-10-24 11:10:00,74.72,74.78,74.56,74.57,137200.0,54.1137,54.1572,53.9978,54.0051,137200.0
2016-10-24 11:20:00,74.57,74.63,74.56,74.62,127100.0,54.0051,54.0485,53.9978,54.0413,127100.0
2016-10-24 11:30:00,74.62,74.62,74.52,74.57,121200.0,54.0413,54.0413,53.9689,54.0051,121200.0
2016-10-24 11:40:00,74.57,74.58,74.43,74.5,121500.0,54.0051,54.0123,53.9037,53.9544,121500.0
2016-10-24 11:50:00,74.51,74.56,74.45,74.51,114800.0,53.9616,53.9978,53.9182,53.9616,114800.0
2016-10-24 12:00:00,74.52,74.53,74.47,74.51,87700.0,53.9689,53.9761,53.9327,53.9616,87700.0
2016-10-24 12:10:00,74.52,74.56,74.43,74.45,120200.0,53.9689,53.9978,53.9037,53.9182,120200.0
2016-10-24 12:20:00,74.45,74.49,74.35,74.35,188500.0,53.9182,53.9471,53.8457,53.8457,188500.0
2016-10-24 12:30:00,74.35,74.4,74.34,74.35,51600.0,53.8457,53.882,53.8385,53.8457,51600.0
2016-10-24 12:40:00,74.34,74.39,74.34,74.35,63200.0,53.8385,53.8747,53.8385,53.8457,63200.0
2016-10-24 12:50:00,74.36,74.37,74.27,74.31,52900.0,53.853,53.8602,53.7878,53.8168,52900.0
2016-10-24 13:00:00,74.31,74.36,74.27,74.29,61800.0,53.8168,53.853,53.7878,53.8023,61800.0
2016-10-24 13:10:00,74.29,74.33,74.26,74.28,68000.0,53.8023,53.8313,53.7806,53.7951,68000.0
2016-10-24 13:20:00,74.28,74.36,74.26,74.34,68500.0,53.7951,53.853,53.7806,53.8385,68500.0
2016-10-24 13:30:00,74.34,74.34,74.22,74.22,69300.0,53.8385,53.8385,53.7516,53.7516,69300.0
2016-10-24 13:40:00,74.22,74.3,74.2,74.25,78300.0,53.7516,53.8095,53.7371,53.7733,78300.0
2016-10-24 13:50:00,74.24,74.31,74.17,74.19,86000.0,53.7661,53.8168,53.7154,53.7299,86000.0
2016-10-24 14:00:00,74.18,74.27,74.15,74.26,78000.0,53.7226,53.7878,53.7009,53.7806,78000.0
2016-10-24 14:10:00,74.26,74.27,74.18,74.22,61400.0,53.7806,53.7878,53.7226,53.7516,61400.0
2016-10-24 14:20:00,74.21,74.28,74.16,74.17,78600.0,53.7444,53.7951,53.7081,53.7154,78600.0
2016-10-24 14:30:00,74.16,74.2,74.15,74.16,89300.0,53.7081,53.7371,53.7009,53.7081,89300.0
2016-10-24 14:40:00,74.15,74.19,74.15,74.17,75200.0,53.7009,53.7299,53.7009,53.7154,75200.0
2016-10-24 14:50:00,74.16,74.19,74.15,74.17,71800.0,53.7081,53.7299,53.7009,53.7154,71800.0
2016-10-24 15:00:00,74.17,74.22,74.17,74.2,120200.0,53.7154,53.7516,53.7154,53.7371,120200.0
2016-10-24 15:10:00,74.2,74.23,74.15,74.16,75500.0,53.7371,53.7588,53.7009,53.7081,75500.0
2016-10-24 15:20:00,74.17,74.21,74.1,74.2,125300.0,53.7154,53.7444,53.6647,53.7371,125300.0
2016-10-24 15:30:00,74.19,74.25,74.16,74.23,143400.0,53.7299,53.7733,53.7081,53.7588,143400.0
2016-10-24 15:40:00,74.23,74.24,74.14,74.19,218200.0,53.7588,53.7661,53.6937,53.7299,218200.0
2016-10-24 15:50:00,74.19,74.23,74.09,74.14,540900.0,53.7299,53.7588,53.6574,53.6937,540900.0
2016-10-25 09:30:00,74.04,74.43,73.91,74.42,332700.0,53.6212,53.9037,53.5271,53.8964,332700.0
2016-10-25 09:40:00,74.43,74.52,74.36,74.47,151200.0,53.9037,53.9689,53.853,53.9327,151200.0
2016-10-25 09:50:00,74.48,74.5,74.34,74.42,122300.0,53.9399,53.9544,53.8385,53.8964,122300.0
2016-10-25 10:00:00,74.42,74.66,74.38,74.63,190600.0,53.8964,54.0703,53.8675,54.0485,190600.0
2016-10-25 10:10:00,74.64,74.67,74.48,74.66,162700.0,54.0558,54.0775,53.9399,54.0703,162700.0
2016-10-25 10:20:00,74.66,74.67,74.5,74.55,155500.0,54.0703,54.0775,53.9544,53.9906,155500.0
2016-10-25 10:30:00,74.55,74.56,74.42,74.46,117200.0,53.9906,53.9978,53.8964,53.9254,117200.0
2016-10-25 10:40:00,74.45,74.46,74.26,74.32,121800.0,53.9182,53.9254,53.7806,53.824,121800.0
2016-10-25 10:50:00,74.31,74.44,74.3,74.43,152200.0,53.8168,53.9109,53.8095,53.9037,152200.0
2016-10-25 11:00:00,74.43,74.43,74.19,74.25,147300.0,53.9037,53.9037,53.7299,53.7733,147300.0
2016-10-25 11:10:00,74.25,74.3,74.19,74.24,98300.0,53.7733,53.8095,53.7299,53.7661,98300.0
2016-10-25 11:20:00,74.24,74.34,74.2,74.29,79500.0,53.7661,53.8385,53.7371,53.8023,79500.0
2016-10-25 11:30:00,74.29,74.31,74.25,74.26,58100.0,53.8023,53.8168,53.7733,53.7806,58100.0
2016-10-25 11:40:00,74.27,74.3,74.21,74.22,62800.0,53.7878,53.8095,53.7444,53.7516,62800.0
2016-10-25 11:50:00,74.21,74.38,74.21,74.34,141300.0,53.7444,53.8675,53.7444,53.8385,141300.0
2016-10-25 12:00:00,74.34,74.41,74.3,74.37,91800.0,53.8385,53.8892,53.8095,53.8602,91800.0
2016-10-25 12:10:00,74.37,74.46,74.35,74.41,57500.0,53.8602,53.9254,53.8457,53.8892,57500.0
2016-10-25 12:20:00,74.41,74.45,74.35,74.39,55100.0,53.8892,53.9182,53.8457,53.8747,55100.0
2016-10-25 12:30:00,74.38,74.49,74.35,74.48,50200.0,53.8675,53.9471,53.8457,53.9399,50200.0
2016-10-25 12:40:00,74.47,74.48,74.42,74.45,63000.0,53.9327,53.9399,53.8964,53.9182,63000.0
2016-10-25 12:50:00,74.45,74.54,74.44,74.48,74700.0,53.9182,53.9833,53.9109,53.9399,74700.0
2016-10-25 13:00:00,74.48,74.49,74.44,74.47,79300.0,53.9399,53.9471,53.9109,53.9327,79300.0
2016-10-25 13:10:00,74.47,74.58,74.45,74.52,94800.0,53.9327,54.0123,53.9182,53.9689,94800.0
2016-10-25 13:20:00,74.52,74.53,74.46,74.51,88200.0,53.9689,53.9761,53.9254,53.9616,88200.0
2016-10-25 13:30:00,74.52,74.58,74.46,74.47,66500.0,53.9689,54.0123,53.9254,53.9327,66500.0
2016-10-25 13:40:00,74.47,74.58,74.47,74.56,68800.0,53.9327,54.0123,53.9327,53.9978,68800.0
2016-10-25 13:50:00,74.56,74.63,74.54,74.62,99200.0,53.9978,54.0485,53.9833,54.0413,99200.0
2016-10-25 14:00:00,74.61,74.68,74.57,74.67,124800.0,54.034,54.0847,54.0051,54.0775,124800.0
2016-10-25 14:10:00,74.66,74.66,74.58,74.59,85000.0,54.0703,54.0703,54.0123,54.0196,85000.0
2016-10-25 14:20:00,74.59,74.59,74.48,74.48,94500.0,54.0196,54.0196,53.9399,53.9399,94500.0
2016-10-25 14:30:00,74.48,74.5,74.4,74.48,90300.0,53.9399,53.9544,53.882,53.9399,90300.0
2016-10-25 14:40:00,74.48,74.53,74.39,74.52,114400.0,53.9399,53.9761,53.8747,53.9689,114400.0
2016-10-25 14:50:00,74.52,74.52,74.38,74.41,161700.0,53.9689,53.9689,53.8675,53.8892,161700.0
2016-10-25 15:00:00,74.4,74.42,74.32,74.36,75900.0,53.882,53.8964,53.824,53.853,75900.0
2016-10-25 15:10:00,74.36,74.4,74.3,74.32,121900.0,53.853,53.882,53.8095,53.824,121900.0
2016-10-25 15:20:00,74.32,74.5,74.3,74.45,155400.0,53.824,53.9544,53.8095,53.9182,155400.0
2016-10-25 15:30:00,74.44,74.44,74.36,74.4,132800.0,53.9109,53.9109,53.853,53.882,132800.0
2016-10-25 15:40:00,74.4,74.42,74.33,74.38,227300.0,53.882,53.8964,53.8313,53.8675,227300.0
2016-10-25 15:50:00,74.37,74.45,74.35,74.42,566300.0,53.8602,53.9182,53.8457,53.8964,566300.0
2016-10-26 09:30:00,74.54,74.73,74.26,74.53,283700.0,53.9833,54.121,53.7806,53.9761,283700.0
2016-10-26 09:40:00,74.53,74.94,74.49,74.83,243205.0,53.9761,54.273,53.9471,54.1934,243205.0
2016-10-26 09:50:00,74.82,75.08,74.62,75.01,327229.0,54.1861,54.3744,54.0413,54.3237,327229.0
2016-10-26 10:00:00,75.02,75.37,75.01,75.22,348676.0,54.331,54.5845,54.3237,54.4758,348676.0
2016-10-26 10:10:00,75.22,75.36,75.17,75.29,225250.0,54.4758,54.5772,54.4396,54.5265,225250.0
2016-10-26 10:20:00,75.29,75.33,75.02,75.1,196294.0,54.5265,54.5555,54.331,54.3889,196294.0
2016-10-26 10:30:00,75.11,75.19,75.0,75.14,146347.0,54.3962,54.4541,54.3165,54.4179,146347.0
2016-10-26 10:40:00,75.13,75.43,75.13,75.41,180079.0,54.4106,54.6279,54.4106,54.6134,180079.0
2016-10-26 10:50:00,75.41,75.68,75.4,75.68,290734.0,54.6134,54.809,54.6062,54.809,290734.0
2016-10-26 11:00:00,75.69,75.8,75.59,75.64,213841.0,54.8162,54.8959,54.7438,54.78,213841.0
2016-10-26 11:10:00,75.66,75.74,75.59,75.68,140831.0,54.7945,54.8524,54.7438,54.809,140831.0
2016-10-26 11:20:00,75.68,75.73,75.46,75.46,168691.0,54.809,54.8452,54.6496,54.6496,168691.0
2016-10-26 11:30:00,75.47,75.64,75.47,75.5,168065.0,54.6569,54.78,54.6569,54.6786,168065.0
2016-10-26 11:40:00,75.49,75.66,75.49,75.66,147714.0,54.6714,54.7945,54.6714,54.7945,147714.0
2016-10-26 11:50:00,75.67,75.71,75.65,75.67,101050.0,54.8017,54.8307,54.7872,54.8017,101050.0
2016-10-26 12:00:00,75.68,75.8,75.68,75.7,140243.0,54.809,54.8959,54.809,54.8234,140243.0
2016-10-26 12:10:00,75.71,75.78,75.66,75.72,133915.0,54.8307,54.8814,54.7945,54.8379,133915.0
2016-10-26 12:20:00,75.72,75.73,75.6,75.61,120382.0,54.8379,54.8452,54.751,54.7583,120382.0
2016-10-26 12:30:00,75.61,75.64,75.5,75.53,107161.0,54.7583,54.78,54.6786,54.7003,107161.0
2016-10-26 12:40:00,75.52,75.64,75.52,75.61,75075.0,54.6931,54.78,54.6931,54.7583,75075.0
2016-10-26 12:50:00,75.62,75.64,75.56,75.58,79500.0,54.7655,54.78,54.7221,54.7365,79500.0
2016-10-26 13:00:00,75.58,75.64,75.52,75.54,86996.0,54.7365,54.78,54.6931,54.7076,86996.0
2016-10-26 13:10:00,75.53,75.55,75.4,75.44,144981.0,54.7003,54.7148,54.6062,54.6351,144981.0
2016-10-26 13:20:00,75.45,75.48,75.42,75.45,104103.0,54.6424,54.6641,54.6207,54.6424,104103.0
2016-10-26 13:30:00,75.45,75.48,75.36,75.45,120642.0,54.6424,54.6641,54.5772,54.6424,120642.0
2016-10-26 13:40:00,75.44,75.45,75.33,75.41,161090.0,54.6351,54.6424,54.5555,54.6134,161090.0
2016-10-26 13:50:00,75.41,75.46,75.31,75.45,123088.0,54.6134,54.6496,54.541,54.6424,123088.0
2016-10-26 14:00:00,75.45,75.53,75.36,75.38,203585.0,54.6424,54.7003,54.5772,54.5917,203585.0
2016-10-26 14:10:00,75.38,75.5,75.35,75.36,98509.0,54.5917,54.6786,54.57,54.5772,98509.0
2016-10-26 14:20:00,75.35,75.43,75.33,75.38,121114.0,54.57,54.6279,54.5555,54.5917,121114.0
2016-10-26 14:30:00,75.38,75.5,75.37,75.46,120663.0,54.5917,54.6786,54.5845,54.6496,120663.0
2016-10-26 14:40:00,75.45,75.52,75.43,75.5,136331.0,54.6424,54.6931,54.6279,54.6786,136331.0
2016-10-26 14:50:00,75.49,75.57,75.45,75.53,111435.0,54.6714,54.7293,54.6424,54.7003,111435.0
2016-10-26 15:00:00,75.52,75.52,75.45,75.48,84276.0,54.6931,54.6931,54.6424,54.6641,84276.0
2016-10-26 15:10:00,75.48,75.5,75.43,75.48,90763.0,54.6641,54.6786,54.6279,54.6641,90763.0
2016-10-26 15:20:00,75.48,75.54,75.44,75.47,159382.0,54.6641,54.7076,54.6351,54.6569,159382.0
2016-10-26 15:30:00,75.46,75.57,75.46,75.51,206121.0,54.6496,54.7293,54.6496,54.6858,206121.0
2016-10-26 15:40:00,75.51,75.54,75.46,75.49,202119.0,54.6858,54.7076,54.6496,54.6714,202119.0
2016-10-26 15:50:00,75.49,75.49,75.36,75.38,777354.0,54.6714,54.6714,54.5772,54.5917,777354.0
2016-10-27 09:30:00,76.01,76.23,75.93,76.04,582020.0,55.048,55.2073,54.99,55.0697,582020.0
2016-10-27 09:40:00,76.03,76.26,75.98,76.02,269847.0,55.0624,55.229,55.0262,55.0552,269847.0
2016-10-27 09:50:00,76.03,76.24,75.99,76.1,238310.0,55.0624,55.2145,55.0335,55.1131,238310.0
2016-10-27 10:00:00,76.1,76.22,75.95,76.1,363288.0,55.1131,55.2,55.0045,55.1131,363288.0
2016-10-27 10:10:00,76.09,76.13,75.88,75.93,357863.0,55.1059,55.1349,54.9538,54.99,357863.0
2016-10-27 10:20:00,75.94,76.07,75.84,76.05,315595.0,54.9973,55.0914,54.9248,55.0769,315595.0
2016-10-27 10:30:00,76.04,76.11,75.9,75.97,184793.0,55.0697,55.1204,54.9683,55.019,184793.0
2016-10-27 10:40:00,75.97,76.1,75.94,76.03,187586.0,55.019,55.1131,54.9973,55.0624,187586.0
2016-10-27 10:50:00,76.02,76.07,75.83,75.9,215858.0,55.0552,55.0914,54.9176,54.9683,215858.0
2016-10-27 11:00:00,75.9,75.99,75.87,75.98,215080.0,54.9683,55.0335,54.9466,55.0262,215080.0
2016-10-27 11:10:00,75.99,76.25,75.95,76.25,259642.0,55.0335,55.2218,55.0045,55.2218,259642.0
2016-10-27 11:20:00,76.25,76.34,76.19,76.23,185606.0,55.2218,55.2869,55.1783,55.2073,185606.0
2016-10-27 11:30:00,76.23,76.25,75.99,76.08,98267.0,55.2073,55.2218,55.0335,55.0986,98267.0
2016-10-27 11:40:00,76.08,76.19,76.04,76.18,89306.0,55.0986,55.1783,55.0697,55.1711,89306.0
2016-10-27 11:50:00,76.18,76.33,76.13,76.3,123874.0,55.1711,55.2797,55.1349,55.258,123874.0
2016-10-27 12:00:00,76.31,76.34,76.2,76.32,99310.0,55.2652,55.2869,55.1856,55.2725,99310.0
2016-10-27 12:10:00,76.33,76.36,76.28,76.31,87150.0,55.2797,55.3014,55.2435,55.2652,87150.0
2016-10-27 12:20:00,76.32,76.32,76.23,76.27,101855.0,55.2725,55.2725,55.2073,55.2362,101855.0
2016-10-27 12:30:00,76.27,76.3,76.14,76.17,102267.0,55.2362,55.258,55.1421,55.1638,102267.0
2016-10-27 12:40:00,76.17,76.2,76.11,76.2,93953.0,55.1638,55.1856,55.1204,55.1856,93953.0
2016-10-27 12:50:00,76.19,76.22,76.13,76.19,77861.0,55.1783,55.2,55.1349,55.1783,77861.0
2016-10-27 13:00:00,76.19,76.21,76.13,76.17,87864.0,55.1783,55.1928,55.1349,55.1638,87864.0
2016-10-27 13:10:00,76.16,76.22,76.15,76.18,90768.0,55.1566,55.2,55.1493,55.1711,90768.0
2016-10-27 13:20:00,76.17,76.2,76.11,76.14,45494.0,55.1638,55.1856,55.1204,55.1421,45494.0
2016-10-27 13:30:00,76.14,76.16,76.01,76.08,74315.0,55.1421,55.1566,55.048,55.0986,74315.0
2016-10-27 13:40:00,76.08,76.11,75.99,76.06,164536.0,55.0986,55.1204,55.0335,55.0842,164536.0
2016-10-27 13:50:00,76.07,76.1,76.02,76.02,60943.0,55.0914,55.1131,55.0552,55.0552,60943.0
2016-10-27 14:00:00,76.03,76.12,76.0,76.01,83707.0,55.0624,55.1276,55.0407,55.048,83707.0
2016-10-27 14:10:00,76.01,76.18,76.01,76.15,74193.0,55.048,55.1711,55.048,55.1493,74193.0
2016-10-27 14:20:00,76.15,76.18,76.07,76.11,57835.0,55.1493,55.1711,55.0914,55.1204,57835.0
2016-10-27 14:30:00,76.1,76.15,76.03,76.03,146090.0,55.1131,55.1493,55.0624,55.0624,146090.0
2016-10-27 14:40:00,76.03,76.05,75.99,76.02,170469.0,55.0624,55.0769,55.0335,55.0552,170469.0
2016-10-27 14:50:00,76.02,76.06,75.92,76.01,271795.0,55.0552,55.0842,54.9828,55.048,271795.0
2016-10-27 15:00:00,76.01,76.05,75.9,75.91,257059.0,55.048,55.0769,54.9683,54.9755,257059.0
2016-10-27 15:10:00,75.92,76.01,75.7,75.7,469200.0,54.9828,55.048,54.8234,54.8234,469200.0
2016-10-27 15:20:00,75.7,75.83,75.64,75.82,246680.0,54.8234,54.9176,54.78,54.9104,246680.0
2016-10-27 15:30:00,75.82,75.96,75.8,75.82,343252.0,54.9104,55.0117,54.8959,54.9104,343252.0
2016-10-27 15:40:00,75.81,75.92,75.77,75.83,325940.0,54.9031,54.9828,54.8741,54.9176,325940.0
2016-10-27 15:50:00,75.83,75.9,75.72,75.84,582487.0,54.9176,54.9683,54.8379,54.9248,582487.0
2016-10-28 09:30:00,74.69,74.78,73.3,73.36,1647998.0,54.092,54.1572,53.0853,53.1288,1647998.0
2016-10-28 09:40:00,73.36,74.22,73.35,74.19,1017098.0,53.1288,53.7516,53.1215,53.7299,1017098.0
2016-10-28 09:50:00,74.18,74.35,73.93,73.97,398533.0,53.7226,53.8457,53.5416,53.5705,398533.0
2016-10-28 10:00:00,73.96,73.96,73.58,73.66,336136.0,53.5633,53.5633,53.2881,53.346,336136.0
2016-10-28 10:10:00,73.67,73.83,73.37,73.52,553050.0,53.3533,53.4692,53.136,53.2446,553050.0
2016-10-28 10:20:00,73.51,74.09,73.5,74.04,327149.0,53.2374,53.6574,53.2302,53.6212,327149.0
2016-10-28 10:30:00,74.04,74.46,74.0,74.37,415449.0,53.6212,53.9254,53.5923,53.8602,415449.0
2016-10-28 10:40:00,74.36,74.39,74.1,74.21,190277.0,53.853,53.8747,53.6647,53.7444,190277.0
2016-10-28 10:50:00,74.21,74.28,74.03,74.05,196289.0,53.7444,53.7951,53.614,53.6285,196289.0
2016-10-28 11:00:00,74.05,74.06,73.67,73.69,169747.0,53.6285,53.6357,53.3533,53.3678,169747.0
2016-10-28 11:10:00,73.69,73.85,73.69,73.75,192229.0,53.3678,53.4836,53.3678,53.4112,192229.0
2016-10-28 11:20:00,73.75,73.8,73.52,73.53,416124.0,53.4112,53.4474,53.2446,53.2519,416124.0
2016-10-28 11:30:00,73.52,73.77,73.52,73.74,157733.0,53.2446,53.4257,53.2446,53.404,157733.0
2016-10-28 11:40:00,73.74,73.79,73.54,73.56,130318.0,53.404,53.4402,53.2591,53.2736,130318.0
2016-10-28 11:50:00,73.56,73.57,73.36,73.37,274619.0,53.2736,53.2809,53.1288,53.136,274619.0
2016-10-28 12:00:00,73.38,73.61,73.23,73.54,306312.0,53.1433,53.3098,53.0346,53.2591,306312.0
2016-10-28 12:10:00,73.53,73.67,73.52,73.67,129776.0,53.2519,53.3533,53.2446,53.3533,129776.0
2016-10-28 12:20:00,73.66,73.91,73.66,73.85,153195.0,53.346,53.5271,53.346,53.4836,153195.0
2016-10-28 12:30:00,73.86,74.0,73.81,73.98,155559.0,53.4909,53.5923,53.4547,53.5778,155559.0
2016-10-28 12:40:00,73.97,74.12,73.96,74.03,187039.0,53.5705,53.6792,53.5633,53.614,187039.0
2016-10-28 12:50:00,74.04,74.05,73.91,73.92,109006.0,53.6212,53.6285,53.5271,53.5343,109006.0
2016-10-28 13:00:00,73.92,74.16,73.83,73.83,377584.0,53.5343,53.7081,53.4692,53.4692,377584.0
2016-10-28 13:10:00,73.83,73.89,73.59,73.89,212285.0,53.4692,53.5126,53.2953,53.5126,212285.0
2016-10-28 13:20:00,73.89,74.03,73.81,73.82,122936.0,53.5126,53.614,53.4547,53.4619,122936.0
2016-10-28 13:30:00,73.81,73.81,73.43,73.65,214010.0,53.4547,53.4547,53.1795,53.3388,214010.0
2016-10-28 13:40:00,73.65,73.84,73.53,73.75,125582.0,53.3388,53.4764,53.2519,53.4112,125582.0
2016-10-28 13:50:00,73.75,73.87,73.59,73.6,153203.0,53.4112,53.4981,53.2953,53.3026,153203.0
2016-10-28 14:00:00,73.6,73.68,73.45,73.49,178727.0,53.3026,53.3605,53.1939,53.2229,178727.0
2016-10-28 14:10:00,73.52,73.78,73.5,73.66,196469.0,53.2446,53.4329,53.2302,53.346,196469.0
2016-10-28 14:20:00,73.68,73.72,73.57,73.66,140279.0,53.3605,53.3895,53.2809,53.346,140279.0
2016-10-28 14:30:00,73.66,73.71,73.44,73.49,177956.0,53.346,53.3822,53.1867,53.2229,177956.0
2016-10-28 14:40:00,73.5,73.55,73.36,73.55,135442.0,53.2302,53.2664,53.1288,53.2664,135442.0
2016-10-28 14:50:00,73.55,73.74,73.48,73.7,125076.0,53.2664,53.404,53.2157,53.375,125076.0
2016-10-28 15:00:00,73.7,73.7,73.55,73.58,110615.0,53.375,53.375,53.2664,53.2881,110615.0
2016-10-28 15:10:00,73.58,73.75,73.56,73.65,159305.0,53.2881,53.4112,53.2736,53.3388,159305.0
2016-10-28 15:20:00,73.65,73.96,73.61,73.94,214364.0,53.3388,53.5633,53.3098,53.5488,214364.0
2016-10-28 15:30:00,73.94,73.95,73.81,73.87,264624.0,53.5488,53.5561,53.4547,53.4981,264624.0
2016-10-28 15:40:00,73.86,73.88,73.64,73.74,223322.0,53.4909,53.5054,53.3316,53.404,223322.0
2016-10-28 15:50:00,73.74,73.94,73.74,73.87,687237.0,53.404,53.5488,53.404,53.4981,687237.0
2016-10-31 09:30:00,74.09,74.11,73.66,73.91,331308.0,53.6574,53.6719,53.346,53.5271,331308.0
2016-10-31 09:40:00,73.89,74.42,73.81,74.41,265234.0,53.5126,53.8964,53.4547,53.8892,265234.0
2016-10-31 09:50:00,74.41,74.44,74.12,74.2,181810.0,53.8892,53.9109,53.6792,53.7371,181810.0
2016-10-31 10:00:00,74.2,74.33,73.99,73.99,139228.0,53.7371,53.8313,53.585,53.585,139228.0
2016-10-31 10:10:00,74.01,74.07,73.88,73.97,181916.0,53.5995,53.643,53.5054,53.5705,181916.0
2016-10-31 10:20:00,73.97,74.08,73.95,74.01,198648.0,53.5705,53.6502,53.5561,53.5995,198648.0
2016-10-31 10:30:00,74.0,74.06,73.74,73.76,205064.0,53.5923,53.6357,53.404,53.4185,205064.0
2016-10-31 10:40:00,73.77,73.81,73.62,73.79,209252.0,53.4257,53.4547,53.3171,53.4402,209252.0
2016-10-31 10:50:00,73.8,73.98,73.8,73.97,234857.0,53.4474,53.5778,53.4474,53.5705,234857.0
2016-10-31 11:00:00,73.98,74.05,73.86,73.91,140059.0,53.5778,53.6285,53.4909,53.5271,140059.0
2016-10-31 11:10:00,73.92,73.98,73.86,73.93,84606.0,53.5343,53.5778,53.4909,53.5416,84606.0
2016-10-31 11:20:00,73.94,73.99,73.86,73.98,131202.0,53.5488,53.585,53.4909,53.5778,131202.0
2016-10-31 11:30:00,73.99,74.13,73.98,74.12,129919.0,53.585,53.6864,53.5778,53.6792,129919.0
2016-10-31 11:40:00,74.13,74.15,74.07,74.1,97839.0,53.6864,53.7009,53.643,53.6647,97839.0
2016-10-31 11:50:00,74.09,74.15,74.01,74.09,138935.0,53.6574,53.7009,53.5995,53.6574,138935.0
2016-10-31 12:00:00,74.09,74.16,74.07,74.07,99285.0,53.6574,53.7081,53.643,53.643,99285.0
2016-10-31 12:10:00,74.08,74.11,73.95,73.98,77319.0,53.6502,53.6719,53.5561,53.5778,77319.0
2016-10-31 12:20:00,73.99,74.02,73.9,73.91,134693.0,53.585,53.6068,53.5198,53.5271,134693.0
2016-10-31 12:30:00,73.91,73.94,73.85,73.86,102436.0,53.5271,53.5488,53.4836,53.4909,102436.0
2016-10-31 12:40:00,73.87,73.89,73.8,73.82,90452.0,53.4981,53.5126,53.4474,53.4619,90452.0
2016-10-31 12:50:00,73.81,73.81,73.7,73.7,130092.0,53.4547,53.4547,53.375,53.375,130092.0
2016-10-31 13:00:00,73.71,73.87,73.7,73.83,89728.0,53.3822,53.4981,53.375,53.4692,89728.0
2016-10-31 13:10:00,73.83,73.89,73.8,73.83,69805.0,53.4692,53.5126,53.4474,53.4692,69805.0
2016-10-31 13:20:00,73.84,73.88,73.75,73.78,78889.0,53.4764,53.5054,53.4112,53.4329,78889.0
2016-10-31 13:30:00,73.78,73.8,73.74,73.8,83503.0,53.4329,53.4474,53.404,53.4474,83503.0
2016-10-31 13:40:00,73.8,73.81,73.67,73.67,106424.0,53.4474,53.4547,53.3533,53.3533,106424.0
2016-10-31 13:50:00,73.68,73.73,73.58,73.6,96167.0,53.3605,53.3967,53.2881,53.3026,96167.0
2016-10-31 14:00:00,73.59,73.66,73.57,73.65,121051.0,53.2953,53.346,53.2809,53.3388,121051.0
2016-10-31 14:10:00,73.66,73.71,73.55,73.62,123618.0,53.346,53.3822,53.2664,53.3171,123618.0
2016-10-31 14:20:00,73.61,73.68,73.58,73.6,119540.0,53.3098,53.3605,53.2881,53.3026,119540.0
2016-10-31 14:30:00,73.6,73.69,73.58,73.69,104832.0,53.3026,53.3678,53.2881,53.3678,104832.0
2016-10-31 14:40:00,73.68,73.73,73.65,73.66,128498.0,53.3605,53.3967,53.3388,53.346,128498.0
2016-10-31 14:50:00,73.66,73.73,73.66,73.67,234059.0,53.346,53.3967,53.346,53.3533,234059.0
2016-10-31 15:00:00,73.67,73.78,73.66,73.78,176255.0,53.3533,53.4329,53.346,53.4329,176255.0
2016-10-31 15:10:00,73.78,73.86,73.76,73.77,140565.0,53.4329,53.4909,53.4185,53.4257,140565.0
2016-10-31 15:20:00,73.76,73.81,73.67,73.75,179238.0,53.4185,53.4547,53.3533,53.4112,179238.0
2016-10-31 15:30:00,73.74,73.78,73.68,73.69,256555.0,53.404,53.4329,53.3605,53.3678,256555.0
2016-10-31 15:40:00,73.69,73.71,73.62,73.65,288360.0,53.3678,53.3822,53.3171,53.3388,288360.0
2016-10-31 15:50:00,73.66,73.78,73.6,73.63,789121.0,53.346,53.4329,53.3026,53.3243,789121.0
2016-11-01 09:30:00,73.63,73.95,73.06,73.8,527499.0,53.3243,53.5561,52.9115,53.4474,527499.0
2016-11-01 09:40:00,73.8,74.29,73.79,74.11,368775.0,53.4474,53.8023,53.4402,53.6719,368775.0
2016-11-01 09:50:00,74.12,74.23,73.99,74.04,304002.0,53.6792,53.7588,53.585,53.6212,304002.0
2016-11-01 10:00:00,74.04,74.19,73.68,73.93,263313.0,53.6212,53.7299,53.3605,53.5416,263313.0
2016-11-01 10:10:00,73.92,73.98,73.71,73.84,208147.0,53.5343,53.5778,53.3822,53.4764,208147.0
2016-11-01 10:20:00,73.85,74.21,73.84,74.03,259342.0,53.4836,53.7444,53.4764,53.614,259342.0
2016-11-01 10:30:00,74.03,74.04,73.8,73.83,211239.0,53.614,53.6212,53.4474,53.4692,211239.0
2016-11-01 10:40:00,73.83,73.96,73.77,73.83,116904.0,53.4692,53.5633,53.4257,53.4692,116904.0
2016-11-01 10:50:00,73.83,74.05,73.77,74.02,128129.0,53.4692,53.6285,53.4257,53.6068,128129.0
2016-11-01 11:00:00,74.01,74.19,74.01,74.1,120541.0,53.5995,53.7299,53.5995,53.6647,120541.0
2016-11-01 11:10:00,74.1,74.11,73.9,74.05,123375.0,53.6647,53.6719,53.5198,53.6285,123375.0
2016-11-01 11:20:00,74.06,74.06,73.79,73.96,167334.0,53.6357,53.6357,53.4402,53.5633,167334.0
2016-11-01 11:30:00,73.96,73.99,73.84,73.94,136857.0,53.5633,53.585,53.4764,53.5488,136857.0
2016-11-01 11:40:00,73.95,73.99,73.78,73.97,273123.0,53.5561,53.585,53.4329,53.5705,273123.0
2016-11-01 11:50:00,73.97,73.98,73.85,73.9,128982.0,53.5705,53.5778,53.4836,53.5198,128982.0
2016-11-01 12:00:00,73.91,73.99,73.88,73.9,140716.0,53.5271,53.585,53.5054,53.5198,140716.0
2016-11-01 12:10:00,73.9,73.91,73.7,73.73,129233.0,53.5198,53.5271,53.375,53.3967,129233.0
2016-11-01 12:20:00,73.72,73.79,73.67,73.67,128414.0,53.3895,53.4402,53.3533,53.3533,128414.0
2016-11-01 12:30:00,73.67,73.77,73.64,73.76,165065.0,53.3533,53.4257,53.3316,53.4185,165065.0
2016-11-01 12:40:00,73.76,73.81,73.62,73.65,110685.0,53.4185,53.4547,53.3171,53.3388,110685.0
2016-11-01 12:50:00,73.64,73.75,73.63,73.74,82809.0,53.3316,53.4112,53.3243,53.404,82809.0
2016-11-01 13:00:00,73.74,73.84,73.67,73.69,85163.0,53.404,53.4764,53.3533,53.3678,85163.0
2016-11-01 13:10:00,73.68,73.81,73.61,73.67,91903.0,53.3605,53.4547,53.3098,53.3533,91903.0
2016-11-01 13:20:00,73.66,73.72,73.56,73.7,102403.0,53.346,53.3895,53.2736,53.375,102403.0
2016-11-01 13:30:00,73.7,73.7,73.52,73.53,173173.0,53.375,53.375,53.2446,53.2519,173173.0
2016-11-01 13:40:00,73.51,73.52,73.42,73.45,192870.0,53.2374,53.2446,53.1722,53.1939,192870.0
2016-11-01 13:50:00,73.45,73.51,73.37,73.39,155928.0,53.1939,53.2374,53.136,53.1505,155928.0
2016-11-01 14:00:00,73.38,73.43,73.22,73.28,168705.0,53.1433,53.1795,53.0274,53.0708,168705.0
2016-11-01 14:10:00,73.27,73.32,73.15,73.31,147114.0,53.0636,53.0998,52.9767,53.0926,147114.0
2016-11-01 14:20:00,73.31,73.49,73.21,73.4,212644.0,53.0926,53.2229,53.0201,53.1577,212644.0
2016-11-01 14:30:00,73.4,73.62,73.34,73.57,120819.0,53.1577,53.3171,53.1143,53.2809,120819.0
2016-11-01 14:40:00,73.56,73.63,73.44,73.47,204797.0,53.2736,53.3243,53.1867,53.2084,204797.0
2016-11-01 14:50:00,73.47,73.61,73.4,73.54,173076.0,53.2084,53.3098,53.1577,53.2591,173076.0
2016-11-01 15:00:00,73.53,73.75,73.42,73.68,290362.0,53.2519,53.4112,53.1722,53.3605,290362.0
2016-11-01 15:10:00,73.67,73.81,73.61,73.76,291320.0,53.3533,53.4547,53.3098,53.4185,291320.0
2016-11-01 15:20:00,73.77,73.88,73.7,73.84,170380.0,53.4257,53.5054,53.375,53.4764,170380.0
2016-11-01 15:30:00,73.84,73.97,73.73,73.94,280445.0,53.4764,53.5705,53.3967,53.5488,280445.0
2016-11-01 15:40:00,73.93,74.21,73.93,74.18,426534.0,53.5416,53.7444,53.5416,53.7226,426534.0
2016-11-01 15:50:00,74.16,74.22,73.87,74.08,941662.0,53.7081,53.7516,53.4981,53.6502,941662.0
2016-11-02 09:30:00,74.0,74.35,73.28,73.72,1157063.0,53.5923,53.8457,53.0708,53.3895,1157063.0
2016-11-02 09:40:00,73.74,74.0,72.86,72.92,679784.0,53.404,53.5923,52.7667,52.8101,679784.0
2016-11-02 09:50:00,72.92,73.22,72.85,72.98,607589.0,52.8101,53.0274,52.7594,52.8536,607589.0
2016-11-02 10:00:00,72.98,73.37,72.8,73.23,483306.0,52.8536,53.136,52.7232,53.0346,483306.0
2016-11-02 10:10:00,73.22,73.24,72.84,72.85,360586.0,53.0274,53.0419,52.7522,52.7594,360586.0
2016-11-02 10:20:00,72.84,73.22,72.83,73.18,343738.0,52.7522,53.0274,52.7449,52.9984,343738.0
2016-11-02 10:30:00,73.18,73.25,73.0,73.24,268286.0,52.9984,53.0491,52.8681,53.0419,268286.0
2016-11-02 10:40:00,73.23,73.25,72.96,73.05,229887.0,53.0346,53.0491,52.8391,52.9043,229887.0
2016-11-02 10:50:00,73.04,73.11,72.88,72.97,390825.0,52.897,52.9477,52.7811,52.8463,390825.0
2016-11-02 11:00:00,72.96,73.04,72.79,72.93,290547.0,52.8391,52.897,52.716,52.8174,290547.0
2016-11-02 11:10:00,72.93,73.07,72.7,72.88,256683.0,52.8174,52.9187,52.6508,52.7811,256683.0
2016-11-02 11:20:00,72.88,73.05,72.84,72.99,164574.0,52.7811,52.9043,52.7522,52.8608,164574.0
2016-11-02 11:30:00,72.99,73.0,72.82,72.96,210300.0,52.8608,52.8681,52.7377,52.8391,210300.0
2016-11-02 11:40:00,72.96,73.15,72.88,72.95,358110.0,52.8391,52.9767,52.7811,52.8318,358110.0
2016-11-02 11:50:00,72.95,73.02,72.81,72.94,224205.0,52.8318,52.8825,52.7304,52.8246,224205.0
2016-11-02 12:00:00,72.94,72.99,72.84,72.92,137999.0,52.8246,52.8608,52.7522,52.8101,137999.0
2016-11-02 12:10:00,72.91,72.92,72.59,72.61,206587.0,52.8029,52.8101,52.5711,52.5856,206587.0
2016-11-02 12:20:00,72.62,72.76,72.59,72.69,162981.0,52.5928,52.6942,52.5711,52.6435,162981.0
2016-11-02 12:30:00,72.69,72.71,72.59,72.63,124385.0,52.6435,52.658,52.5711,52.6001,124385.0
2016-11-02 12:40:00,72.63,72.75,72.56,72.71,169880.0,52.6001,52.687,52.5494,52.658,169880.0
2016-11-02 12:50:00,72.71,72.81,72.6,72.75,194875.0,52.658,52.7304,52.5784,52.687,194875.0
2016-11-02 13:00:00,72.74,72.82,72.6,72.64,176113.0,52.6798,52.7377,52.5784,52.6073,176113.0
2016-11-02 13:10:00,72.63,72.88,72.61,72.62,140886.0,52.6001,52.7811,52.5856,52.5928,140886.0
2016-11-02 13:20:00,72.62,72.67,72.55,72.65,110718.0,52.5928,52.6291,52.5422,52.6146,110718.0
2016-11-02 13:30:00,72.64,72.76,72.59,72.66,133831.0,52.6073,52.6942,52.5711,52.6218,133831.0
2016-11-02 13:40:00,72.67,72.77,72.62,72.69,159024.0,52.6291,52.7015,52.5928,52.6435,159024.0
2016-11-02 13:50:00,72.69,72.89,72.65,72.76,162711.0,52.6435,52.7884,52.6146,52.6942,162711.0
2016-11-02 14:00:00,72.76,72.81,72.55,72.56,328714.0,52.6942,52.7304,52.5422,52.5494,328714.0
2016-11-02 14:10:00,72.55,72.86,72.55,72.73,265889.0,52.5422,52.7667,52.5422,52.6725,265889.0
2016-11-02 14:20:00,72.74,72.9,72.69,72.78,344111.0,52.6798,52.7956,52.6435,52.7087,344111.0
2016-11-02 14:30:00,72.78,72.86,72.7,72.71,282551.0,52.7087,52.7667,52.6508,52.658,282551.0
2016-11-02 14:40:00,72.72,72.93,72.68,72.79,304273.0,52.6653,52.8174,52.6363,52.716,304273.0
2016-11-02 14:50:00,72.78,72.93,72.71,72.82,166063.0,52.7087,52.8174,52.658,52.7377,166063.0
2016-11-02 15:00:00,72.82,72.85,72.56,72.63,220221.0,52.7377,52.7594,52.5494,52.6001,220221.0
2016-11-02 15:10:00,72.63,72.67,72.45,72.5,259141.0,52.6001,52.6291,52.4697,52.5059,259141.0
2016-11-02 15:20:00,72.51,72.71,72.46,72.64,276010.0,52.5132,52.658,52.477,52.6073,276010.0
2016-11-02 15:30:00,72.65,72.73,72.6,72.62,248242.0,52.6146,52.6725,52.5784,52.5928,248242.0
2016-11-02 15:40:00,72.62,72.75,72.57,72.7,430614.0,52.5928,52.687,52.5566,52.6508,430614.0
2016-11-02 15:50:00,72.7,72.75,72.48,72.5,865561.0,52.6508,52.687,52.4915,52.5059,865561.0
2016-11-03 09:30:00,72.33,72.81,72.23,72.8,360919.0,52.3828,52.7304,52.3104,52.7232,360919.0
2016-11-03 09:40:00,72.78,72.86,72.53,72.61,199245.0,52.7087,52.7667,52.5277,52.5856,199245.0
2016-11-03 09:50:00,72.6,72.68,72.5,72.56,160958.0,52.5784,52.6363,52.5059,52.5494,160958.0
2016-11-03 10:00:00,72.56,72.75,72.53,72.7,152658.0,52.5494,52.687,52.5277,52.6508,152658.0
2016-11-03 10:10:00,72.7,72.72,72.5,72.56,166299.0,52.6508,52.6653,52.5059,52.5494,166299.0
2016-11-03 10:20:00,72.57,72.92,72.56,72.92,222918.0,52.5566,52.8101,52.5494,52.8101,222918.0
2016-11-03 10:30:00,72.92,72.93,72.74,72.75,147161.0,52.8101,52.8174,52.6798,52.687,147161.0
2016-11-03 10:40:00,72.74,72.74,72.57,72.66,148961.0,52.6798,52.6798,52.5566,52.6218,148961.0
2016-11-03 10:50:00,72.65,72.72,72.57,72.57,116676.0,52.6146,52.6653,52.5566,52.5566,116676.0
2016-11-03 11:00:00,72.6,72.66,72.5,72.63,154454.0,52.5784,52.6218,52.5059,52.6001,154454.0
2016-11-03 11:10:00,72.63,72.64,72.5,72.52,154126.0,52.6001,52.6073,52.5059,52.5204,154126.0
2016-11-03 11:20:00,72.53,72.59,72.5,72.57,260938.0,52.5277,52.5711,52.5059,52.5566,260938.0
2016-11-03 11:30:00,72.58,72.64,72.53,72.57,130929.0,52.5639,52.6073,52.5277,52.5566,130929.0
2016-11-03 11:40:00,72.57,72.65,72.55,72.56,87763.0,52.5566,52.6146,52.5422,52.5494,87763.0
2016-11-03 11:50:00,72.56,72.6,72.54,72.56,91503.0,52.5494,52.5784,52.5349,52.5494,91503.0
2016-11-03 12:00:00,72.57,72.64,72.54,72.58,107408.0,52.5566,52.6073,52.5349,52.5639,107408.0
2016-11-03 12:10:00,72.57,72.58,72.55,72.55,112710.0,52.5566,52.5639,52.5422,52.5422,112710.0
2016-11-03 12:20:00,72.56,72.56,72.43,72.45,142044.0,52.5494,52.5494,52.4552,52.4697,142044.0
2016-11-03 12:30:00,72.45,72.47,72.2,72.22,144345.0,52.4697,52.4842,52.2887,52.3032,144345.0
2016-11-03 12:40:00,72.22,72.24,72.02,72.07,227205.0,52.3032,52.3176,52.1583,52.1945,227205.0
2016-11-03 12:50:00,72.07,72.33,72.05,72.32,116452.0,52.1945,52.3828,52.18,52.3756,116452.0
2016-11-03 13:00:00,72.31,72.33,72.11,72.2,128311.0,52.3683,52.3828,52.2235,52.2887,128311.0
2016-11-03 13:10:00,72.21,72.34,72.2,72.27,96982.0,52.2959,52.3901,52.2887,52.3394,96982.0
2016-11-03 13:20:00,72.27,72.34,72.15,72.28,77543.0,52.3394,52.3901,52.2525,52.3466,77543.0
2016-11-03 13:30:00,72.27,72.44,72.27,72.43,94832.0,52.3394,52.4625,52.3394,52.4552,94832.0
2016-11-03 13:40:00,72.43,72.54,72.37,72.5,154445.0,52.4552,52.5349,52.4118,52.5059,154445.0
2016-11-03 13:50:00,72.5,72.52,72.36,72.36,108552.0,52.5059,52.5204,52.4045,52.4045,108552.0
2016-11-03 14:00:00,72.36,72.45,72.28,72.38,124199.0,52.4045,52.4697,52.3466,52.419,124199.0
2016-11-03 14:10:00,72.38,72.38,72.09,72.12,202364.0,52.419,52.419,52.209,52.2307,202364.0
2016-11-03 14:20:00,72.13,72.22,72.09,72.15,144738.0,52.238,52.3032,52.209,52.2525,144738.0
2016-11-03 14:30:00,72.16,72.23,72.09,72.1,149248.0,52.2597,52.3104,52.209,52.2163,149248.0
2016-11-03 14:40:00,72.1,72.2,72.07,72.17,178259.0,52.2163,52.2887,52.1945,52.2669,178259.0
2016-11-03 14:50:00,72.17,72.29,72.1,72.28,205239.0,52.2669,52.3539,52.2163,52.3466,205239.0
2016-11-03 15:00:00,72.28,72.29,72.01,72.04,220273.0,52.3466,52.3539,52.1511,52.1728,220273.0
2016-11-03 15:10:00,72.04,72.07,71.93,72.01,302320.0,52.1728,52.1945,52.0931,52.1511,302320.0
2016-11-03 15:20:00,72.01,72.09,71.92,71.97,169304.0,52.1511,52.209,52.0859,52.1221,169304.0
2016-11-03 15:30:00,71.96,72.02,71.87,71.91,250909.0,52.1149,52.1583,52.0497,52.0787,250909.0
2016-11-03 15:40:00,71.9,71.98,71.78,71.78,402644.0,52.0714,52.1293,51.9845,51.9845,402644.0
2016-11-03 15:50:00,71.78,71.87,71.68,71.76,708824.0,51.9845,52.0497,51.9121,51.97,708824.0
2016-11-04 09:30:00,71.52,72.93,71.4,72.92,825890.0,51.7962,52.8174,51.7093,52.8101,825890.0
2016-11-04 09:40:00,72.91,72.94,72.59,72.69,352363.0,52.8029,52.8246,52.5711,52.6435,352363.0
2016-11-04 09:50:00,72.69,73.05,72.62,72.64,527768.0,52.6435,52.9043,52.5928,52.6073,527768.0
2016-11-04 10:00:00,72.67,72.94,72.55,72.71,305313.0,52.6291,52.8246,52.5422,52.658,305313.0
2016-11-04 10:10:00,72.71,72.88,72.66,72.76,254079.0,52.658,52.7811,52.6218,52.6942,254079.0
2016-11-04 10:20:00,72.74,72.79,72.61,72.77,235333.0,52.6798,52.716,52.5856,52.7015,235333.0
2016-11-04 10:30:00,72.77,72.78,72.33,72.7,224398.0,52.7015,52.7087,52.3828,52.6508,224398.0
2016-11-04 10:40:00,72.7,73.18,72.61,73.05,483217.0,52.6508,52.9984,52.5856,52.9043,483217.0
2016-11-04 10:50:00,73.05,73.29,72.96,73.19,396897.0,52.9043,53.0781,52.8391,53.0057,396897.0
2016-11-04 11:00:00,73.19,73.26,73.05,73.11,218458.0,53.0057,53.0563,52.9043,52.9477,218458.0
2016-11-04 11:10:00,73.11,73.29,73.09,73.12,155246.0,52.9477,53.0781,52.9332,52.955,155246.0
2016-11-04 11:20:00,73.12,73.14,72.96,73.02,252516.0,52.955,52.9694,52.8391,52.8825,252516.0
2016-11-04 11:30:00,73.01,73.07,72.8,72.82,224095.0,52.8753,52.9187,52.7232,52.7377,224095.0
2016-11-04 11:40:00,72.82,72.9,72.72,72.86,149661.0,52.7377,52.7956,52.6653,52.7667,149661.0
2016-11-04 11:50:00,72.85,72.94,72.81,72.89,169258.0,52.7594,52.8246,52.7304,52.7884,169258.0
2016-11-04 12:00:00,72.88,72.94,72.66,72.68,147075.0,52.7811,52.8246,52.6218,52.6363,147075.0
2016-11-04 12:10:00,72.69,72.83,72.56,72.76,193414.0,52.6435,52.7449,52.5494,52.6942,193414.0
2016-11-04 12:20:00,72.76,72.79,72.61,72.64,157545.0,52.6942,52.716,52.5856,52.6073,157545.0
2016-11-04 12:30:00,72.64,72.66,72.49,72.59,189911.0,52.6073,52.6218,52.4987,52.5711,189911.0
2016-11-04 12:40:00,72.58,72.73,72.57,72.72,112452.0,52.5639,52.6725,52.5566,52.6653,112452.0
2016-11-04 12:50:00,72.72,72.79,72.66,72.7,152956.0,52.6653,52.716,52.6218,52.6508,152956.0
2016-11-04 13:00:00,72.71,72.71,72.54,72.56,137258.0,52.658,52.658,52.5349,52.5494,137258.0
2016-11-04 13:10:00,72.57,72.6,72.5,72.56,125245.0,52.5566,52.5784,52.5059,52.5494,125245.0
2016-11-04 13:20:00,72.56,72.56,72.42,72.51,129735.0,52.5494,52.5494,52.448,52.5132,129735.0
2016-11-04 13:30:00,72.5,72.66,72.49,72.65,131345.0,52.5059,52.6218,52.4987,52.6146,131345.0
2016-11-04 13:40:00,72.64,72.77,72.64,72.75,211480.0,52.6073,52.7015,52.6073,52.687,211480.0
2016-11-04 13:50:00,72.74,72.87,72.71,72.84,106905.0,52.6798,52.7739,52.658,52.7522,106905.0
2016-11-04 14:00:00,72.85,72.93,72.81,72.89,123737.0,52.7594,52.8174,52.7304,52.7884,123737.0
2016-11-04 14:10:00,72.89,72.92,72.81,72.82,99769.0,52.7884,52.8101,52.7304,52.7377,99769.0
2016-11-04 14:20:00,72.81,72.9,72.79,72.88,96164.0,52.7304,52.7956,52.716,52.7811,96164.0
2016-11-04 14:30:00,72.88,72.88,72.67,72.7,123795.0,52.7811,52.7811,52.6291,52.6508,123795.0
2016-11-04 14:40:00,72.7,72.81,72.68,72.7,114947.0,52.6508,52.7304,52.6363,52.6508,114947.0
2016-11-04 14:50:00,72.7,72.77,72.59,72.6,176880.0,52.6508,52.7015,52.5711,52.5784,176880.0
2016-11-04 15:00:00,72.6,72.65,72.5,72.64,198213.0,52.5784,52.6146,52.5059,52.6073,198213.0
2016-11-04 15:10:00,72.64,72.74,72.6,72.64,162917.0,52.6073,52.6798,52.5784,52.6073,162917.0
2016-11-04 15:20:00,72.64,72.78,72.64,72.69,134250.0,52.6073,52.7087,52.6073,52.6435,134250.0
2016-11-04 15:30:00,72.7,72.7,72.48,72.54,263021.0,52.6508,52.6508,52.4915,52.5349,263021.0
2016-11-04 15:40:00,72.54,72.68,72.53,72.61,268784.0,52.5349,52.6363,52.5277,52.5856,268784.0
2016-11-04 15:50:00,72.57,72.6,72.4,72.43,927454.0,52.5566,52.5784,52.4335,52.4552,927454.0
2016-11-07 09:30:00,73.48,73.48,73.05,73.39,577222.0,53.2157,53.2157,52.9043,53.1505,577222.0
2016-11-07 09:40:00,73.39,73.58,73.31,73.57,411998.0,53.1505,53.2881,53.0926,53.2809,411998.0
2016-11-07 09:50:00,73.58,73.91,73.44,73.9,385847.0,53.2881,53.5271,53.1867,53.5198,385847.0
2016-11-07 10:00:00,73.9,74.05,73.83,74.04,253166.0,53.5198,53.6285,53.4692,53.6212,253166.0
2016-11-07 10:10:00,74.03,74.07,73.81,74.07,279315.0,53.614,53.643,53.4547,53.643,279315.0
2016-11-07 10:20:00,74.06,74.3,74.03,74.14,237802.0,53.6357,53.8095,53.614,53.6937,237802.0
2016-11-07 10:30:00,74.14,74.38,74.09,74.27,236319.0,53.6937,53.8675,53.6574,53.7878,236319.0
2016-11-07 10:40:00,74.24,74.25,74.03,74.19,190267.0,53.7661,53.7733,53.614,53.7299,190267.0
2016-11-07 10:50:00,74.19,74.31,74.18,74.3,186268.0,53.7299,53.8168,53.7226,53.8095,186268.0
2016-11-07 11:00:00,74.3,74.65,74.29,74.65,272925.0,53.8095,54.063,53.8023,54.063,272925.0
2016-11-07 11:10:00,74.65,74.71,74.49,74.53,229210.0,54.063,54.1065,53.9471,53.9761,229210.0
2016-11-07 11:20:00,74.53,74.55,74.38,74.45,206018.0,53.9761,53.9906,53.8675,53.9182,206018.0
2016-11-07 11:30:00,74.45,74.53,74.39,74.42,103128.0,53.9182,53.9761,53.8747,53.8964,103128.0
2016-11-07 11:40:00,74.41,74.51,74.35,74.47,133339.0,53.8892,53.9616,53.8457,53.9327,133339.0
2016-11-07 11:50:00,74.47,74.5,74.37,74.39,86538.0,53.9327,53.9544,53.8602,53.8747,86538.0
2016-11-07 12:00:00,74.39,74.58,74.35,74.57,138901.0,53.8747,54.0123,53.8457,54.0051,138901.0
2016-11-07 12:10:00,74.58,74.6,74.41,74.42,106432.0,54.0123,54.0268,53.8892,53.8964,106432.0
2016-11-07 12:20:00,74.41,74.48,74.3,74.33,154105.0,53.8892,53.9399,53.8095,53.8313,154105.0
2016-11-07 12:30:00,74.33,74.34,74.2,74.2,139451.0,53.8313,53.8385,53.7371,53.7371,139451.0
2016-11-07 12:40:00,74.21,74.26,74.13,74.15,131436.0,53.7444,53.7806,53.6864,53.7009,131436.0
2016-11-07 12:50:00,74.14,74.19,74.07,74.11,113393.0,53.6937,53.7299,53.643,53.6719,113393.0
2016-11-07 13:00:00,74.12,74.26,74.1,74.24,86167.0,53.6792,53.7806,53.6647,53.7661,86167.0
2016-11-07 13:10:00,74.24,74.3,74.05,74.07,106250.0,53.7661,53.8095,53.6285,53.643,106250.0
2016-11-07 13:20:00,74.06,74.18,74.04,74.13,86267.0,53.6357,53.7226,53.6212,53.6864,86267.0
2016-11-07 13:30:00,74.13,74.16,74.04,74.07,82153.0,53.6864,53.7081,53.6212,53.643,82153.0
2016-11-07 13:40:00,74.06,74.14,74.04,74.06,84545.0,53.6357,53.6937,53.6212,53.6357,84545.0
2016-11-07 13:50:00,74.05,74.1,73.85,73.86,129770.0,53.6285,53.6647,53.4836,53.4909,129770.0
2016-11-07 14:00:00,73.87,73.99,73.81,73.81,196411.0,53.4981,53.585,53.4547,53.4547,196411.0
2016-11-07 14:10:00,73.82,73.99,73.81,73.94,127929.0,53.4619,53.585,53.4547,53.5488,127929.0
2016-11-07 14:20:00,73.94,74.03,73.87,74.02,134354.0,53.5488,53.614,53.4981,53.6068,134354.0
2016-11-07 14:30:00,74.03,74.1,74.02,74.04,94909.0,53.614,53.6647,53.6068,53.6212,94909.0
2016-11-07 14:40:00,74.04,74.08,73.94,73.95,92233.0,53.6212,53.6502,53.5488,53.5561,92233.0
2016-11-07 14:50:00,73.96,74.03,73.87,73.98,108617.0,53.5633,53.614,53.4981,53.5778,108617.0
2016-11-07 15:00:00,73.98,74.02,73.88,73.94,158800.0,53.5778,53.6068,53.5054,53.5488,158800.0
2016-11-07 15:10:00,73.95,74.06,73.91,74.02,211565.0,53.5561,53.6357,53.5271,53.6068,211565.0
2016-11-07 15:20:00,74.01,74.04,73.91,73.96,153160.0,53.5995,53.6212,53.5271,53.5633,153160.0
2016-11-07 15:30:00,73.97,73.98,73.84,73.91,248537.0,53.5705,53.5778,53.4764,53.5271,248537.0
2016-11-07 15:40:00,73.92,74.12,73.9,74.12,328809.0,53.5343,53.6792,53.5198,53.6792,328809.0
2016-11-07 15:50:00,74.11,74.12,73.88,74.0,759150.0,53.6719,53.6792,53.5054,53.5923,759150.0
2016-11-08 09:30:00,73.93,74.34,73.57,74.1,387192.0,53.5416,53.8385,53.2809,53.6647,387192.0
2016-11-08 09:40:00,74.1,74.12,73.74,73.78,166191.0,53.6647,53.6792,53.404,53.4329,166191.0
2016-11-08 09:50:00,73.79,73.79,73.45,73.51,271139.0,53.4402,53.4402,53.1939,53.2374,271139.0
2016-11-08 10:00:00,73.52,73.65,73.49,73.58,172403.0,53.2446,53.3388,53.2229,53.2881,172403.0
2016-11-08 10:10:00,73.58,73.64,73.52,73.62,124859.0,53.2881,53.3316,53.2446,53.3171,124859.0
2016-11-08 10:20:00,73.61,73.62,73.44,73.44,128807.0,53.3098,53.3171,53.1867,53.1867,128807.0
2016-11-08 10:30:00,73.45,73.48,73.3,73.47,136336.0,53.1939,53.2157,53.0853,53.2084,136336.0
2016-11-08 10:40:00,73.45,73.47,73.33,73.36,112428.0,53.1939,53.2084,53.107,53.1288,112428.0
2016-11-08 10:50:00,73.35,73.49,73.28,73.46,129273.0,53.1215,53.2229,53.0708,53.2012,129273.0
2016-11-08 11:00:00,73.45,73.61,73.42,73.6,176318.0,53.1939,53.3098,53.1722,53.3026,176318.0
2016-11-08 11:10:00,73.61,73.97,73.59,73.89,196715.0,53.3098,53.5705,53.2953,53.5126,196715.0
2016-11-08 11:20:00,73.89,74.07,73.87,73.97,127710.0,53.5126,53.643,53.4981,53.5705,127710.0
2016-11-08 11:30:00,73.98,74.22,73.97,74.17,128247.0,53.5778,53.7516,53.5705,53.7154,128247.0
2016-11-08 11:40:00,74.17,74.36,74.14,74.31,213144.0,53.7154,53.853,53.6937,53.8168,213144.0
2016-11-08 11:50:00,74.3,74.42,74.25,74.4,95088.0,53.8095,53.8964,53.7733,53.882,95088.0
2016-11-08 12:00:00,74.41,74.59,74.39,74.47,120514.0,53.8892,54.0196,53.8747,53.9327,120514.0
2016-11-08 12:10:00,74.48,74.66,74.45,74.61,139541.0,53.9399,54.0703,53.9182,54.034,139541.0
2016-11-08 12:20:00,74.6,74.65,74.48,74.49,80670.0,54.0268,54.063,53.9399,53.9471,80670.0
2016-11-08 12:30:00,74.49,74.49,74.21,74.25,164976.0,53.9471,53.9471,53.7444,53.7733,164976.0
2016-11-08 12:40:00,74.26,74.29,74.09,74.26,176261.0,53.7806,53.8023,53.6574,53.7806,176261.0
2016-11-08 12:50:00,74.27,74.36,74.2,74.28,99004.0,53.7878,53.853,53.7371,53.7951,99004.0
2016-11-08 13:00:00,74.28,74.3,74.05,74.13,127856.0,53.7951,53.8095,53.6285,53.6864,127856.0
2016-11-08 13:10:00,74.14,74.25,74.14,74.2,78057.0,53.6937,53.7733,53.6937,53.7371,78057.0
2016-11-08 13:20:00,74.2,74.25,74.17,74.18,122244.0,53.7371,53.7733,53.7154,53.7226,122244.0
2016-11-08 13:30:00,74.17,74.28,74.15,74.25,129446.0,53.7154,53.7951,53.7009,53.7733,129446.0
2016-11-08 13:40:00,74.25,74.35,74.22,74.28,75410.0,53.7733,53.8457,53.7516,53.7951,75410.0
2016-11-08 13:50:00,74.27,74.33,74.21,74.26,69980.0,53.7878,53.8313,53.7444,53.7806,69980.0
2016-11-08 14:00:00,74.24,74.29,74.18,74.21,73538.0,53.7661,53.8023,53.7226,53.7444,73538.0
2016-11-08 14:10:00,74.21,74.24,74.03,74.11,181876.0,53.7444,53.7661,53.614,53.6719,181876.0
2016-11-08 14:20:00,74.12,74.19,74.07,74.12,110888.0,53.6792,53.7299,53.643,53.6792,110888.0
2016-11-08 14:30:00,74.11,74.11,73.98,74.01,95680.0,53.6719,53.6719,53.5778,53.5995,95680.0
2016-11-08 14:40:00,74.0,74.03,73.92,74.03,109533.0,53.5923,53.614,53.5343,53.614,109533.0
2016-11-08 14:50:00,74.02,74.16,74.01,74.13,76647.0,53.6068,53.7081,53.5995,53.6864,76647.0
2016-11-08 15:00:00,74.13,74.22,74.04,74.22,181904.0,53.6864,53.7516,53.6212,53.7516,181904.0
2016-11-08 15:10:00,74.22,74.28,74.1,74.14,87885.0,53.7516,53.7951,53.6647,53.6937,87885.0
2016-11-08 15:20:00,74.15,74.25,74.13,74.23,109397.0,53.7009,53.7733,53.6864,53.7588,109397.0
2016-11-08 15:30:00,74.23,74.39,74.22,74.35,335421.0,53.7588,53.8747,53.7516,53.8457,335421.0
2016-11-08 15:40:00,74.36,74.4,74.22,74.24,306448.0,53.853,53.882,53.7516,53.7661,306448.0
2016-11-08 15:50:00,74.23,74.28,73.92,74.02,641162.0,53.7588,53.7951,53.5343,53.6068,641162.0
2016-11-09 09:30:00,76.78,80.0,76.75,77.98,3330228.0,55.6056,57.9376,55.5839,56.4747,3330228.0
2016-11-09 09:40:00,78.04,78.04,77.23,77.63,1375413.0,56.5181,56.5181,55.9315,56.2212,1375413.0
2016-11-09 09:50:00,77.63,78.32,77.62,77.91,1359684.0,56.2212,56.7209,56.2139,56.424,1359684.0
2016-11-09 10:00:00,77.88,77.98,77.5,77.59,899934.0,56.4022,56.4747,56.127,56.1922,899934.0
2016-11-09 10:10:00,77.58,77.74,76.97,77.05,835618.0,56.185,56.3009,55.7432,55.8011,835618.0
2016-11-09 10:20:00,77.05,77.47,77.03,77.25,653809.0,55.8011,56.1053,55.7867,55.946,653809.0
2016-11-09 10:30:00,77.26,77.57,77.12,77.19,518660.0,55.9532,56.1777,55.8518,55.9025,518660.0
2016-11-09 10:40:00,77.19,77.6,77.16,77.53,423152.0,55.9025,56.1995,55.8808,56.1488,423152.0
2016-11-09 10:50:00,77.53,78.38,77.5,78.27,514449.0,56.1488,56.7644,56.127,56.6847,514449.0
2016-11-09 11:00:00,78.27,78.94,78.25,78.9,735706.0,56.6847,57.1699,56.6702,57.1409,735706.0
2016-11-09 11:10:00,78.9,78.97,78.66,78.72,725715.0,57.1409,57.1916,56.9671,57.0106,725715.0
2016-11-09 11:20:00,78.72,78.82,78.5,78.81,523860.0,57.0106,57.083,56.8513,57.0758,523860.0
2016-11-09 11:30:00,78.8,79.15,78.79,79.02,667038.0,57.0685,57.322,57.0613,57.2279,667038.0
2016-11-09 11:40:00,79.03,79.17,78.84,79.16,400708.0,57.2351,57.3365,57.0975,57.3292,400708.0
2016-11-09 11:50:00,79.17,79.2,78.67,78.76,316430.0,57.3365,57.3582,56.9744,57.0396,316430.0
2016-11-09 12:00:00,78.76,78.77,78.25,78.36,262240.0,57.0396,57.0468,56.6702,56.7499,262240.0
2016-11-09 12:10:00,78.38,78.55,78.18,78.46,315496.0,56.7644,56.8875,56.6195,56.8223,315496.0
2016-11-09 12:20:00,78.46,78.61,78.43,78.49,215439.0,56.8223,56.9309,56.8006,56.844,215439.0
2016-11-09 12:30:00,78.5,78.73,78.46,78.57,196312.0,56.8513,57.0178,56.8223,56.902,196312.0
2016-11-09 12:40:00,78.57,78.76,78.49,78.58,236301.0,56.902,57.0396,56.844,56.9092,236301.0
2016-11-09 12:50:00,78.59,78.86,78.58,78.79,181763.0,56.9164,57.112,56.9092,57.0613,181763.0
2016-11-09 13:00:00,78.79,78.93,78.56,78.61,231920.0,57.0613,57.1627,56.8947,56.9309,231920.0
2016-11-09 13:10:00,78.6,78.86,78.33,78.45,177413.0,56.9237,57.112,56.7281,56.815,177413.0
2016-11-09 13:20:00,78.44,78.47,78.13,78.39,251813.0,56.8078,56.8295,56.5833,56.7716,251813.0
2016-11-09 13:30:00,78.39,78.51,78.32,78.37,275224.0,56.7716,56.8585,56.7209,56.7571,275224.0
2016-11-09 13:40:00,78.38,78.78,78.36,78.73,325092.0,56.7644,57.054,56.7499,57.0178,325092.0
2016-11-09 13:50:00,78.73,78.82,78.5,78.53,170396.0,57.0178,57.083,56.8513,56.873,170396.0
2016-11-09 14:00:00,78.54,78.63,78.42,78.49,220480.0,56.8802,56.9454,56.7933,56.844,220480.0
2016-11-09 14:10:00,78.5,78.7,78.25,78.31,289224.0,56.8513,56.9961,56.6702,56.7137,289224.0
2016-11-09 14:20:00,78.33,78.59,78.26,78.29,326316.0,56.7281,56.9164,56.6774,56.6992,326316.0
2016-11-09 14:30:00,78.28,78.69,78.23,78.65,403785.0,56.6919,56.9889,56.6557,56.9599,403785.0
2016-11-09 14:40:00,78.65,78.74,78.58,78.72,418943.0,56.9599,57.0251,56.9092,57.0106,418943.0
2016-11-09 14:50:00,78.72,78.73,78.44,78.54,331927.0,57.0106,57.0178,56.8078,56.8802,331927.0
2016-11-09 15:00:00,78.54,78.72,78.54,78.66,273804.0,56.8802,57.0106,56.8802,56.9671,273804.0
2016-11-09 15:10:00,78.67,78.85,78.67,78.84,287595.0,56.9744,57.1047,56.9744,57.0975,287595.0
2016-11-09 15:20:00,78.84,78.91,78.73,78.84,374861.0,57.0975,57.1482,57.0178,57.0975,374861.0
2016-11-09 15:30:00,78.84,78.86,78.69,78.78,478596.0,57.0975,57.112,56.9889,57.054,478596.0
2016-11-09 15:40:00,78.77,78.78,78.47,78.6,626900.0,57.0468,57.054,56.8295,56.9237,626900.0
2016-11-09 15:50:00,78.61,78.69,78.45,78.48,1573485.0,56.9309,56.9889,56.815,56.8368,1573485.0
2016-11-10 09:30:00,79.66,79.91,79.2,79.66,1126519.0,57.6914,57.8724,57.3582,57.6914,1126519.0
2016-11-10 09:40:00,79.68,80.0,79.55,79.78,612921.0,57.7058,57.9376,57.6117,57.7783,612921.0
2016-11-10 09:50:00,79.78,79.87,79.59,79.64,427507.0,57.7783,57.8434,57.6407,57.6769,427507.0
2016-11-10 10:00:00,79.64,79.76,79.31,79.33,402444.0,57.6769,57.7638,57.4379,57.4524,402444.0
2016-11-10 10:10:00,79.33,79.35,78.48,78.55,597838.0,57.4524,57.4668,56.8368,56.8875,597838.0
2016-11-10 10:20:00,78.53,79.16,78.51,78.66,496724.0,56.873,57.3292,56.8585,56.9671,496724.0
2016-11-10 10:30:00,78.66,79.14,78.5,78.56,356980.0,56.9671,57.3148,56.8513,56.8947,356980.0
2016-11-10 10:40:00,78.56,79.1,78.51,78.77,419013.0,56.8947,57.2858,56.8585,57.0468,419013.0
2016-11-10 10:50:00,78.79,79.13,78.63,78.83,271579.0,57.0613,57.3075,56.9454,57.0903,271579.0
2016-11-10 11:00:00,78.82,79.11,78.53,78.66,379841.0,57.083,57.293,56.873,56.9671,379841.0
2016-11-10 11:10:00,78.62,78.89,78.15,78.23,414167.0,56.9382,57.1337,56.5978,56.6557,414167.0
2016-11-10 11:20:00,78.25,78.5,77.89,78.02,410201.0,56.6702,56.8513,56.4095,56.5036,410201.0
2016-11-10 11:30:00,78.03,78.25,77.65,77.7,399458.0,56.5109,56.6702,56.2357,56.2719,399458.0
2016-11-10 11:40:00,77.7,78.15,77.67,77.91,372519.0,56.2719,56.5978,56.2502,56.424,372519.0
2016-11-10 11:50:00,77.92,78.01,77.27,77.4,455636.0,56.4312,56.4964,55.9605,56.0546,455636.0
2016-11-10 12:00:00,77.41,77.44,77.03,77.05,367221.0,56.0619,56.0836,55.7867,55.8011,367221.0
2016-11-10 12:10:00,77.04,77.24,77.02,77.15,420223.0,55.7939,55.9387,55.7794,55.8736,420223.0
2016-11-10 12:20:00,77.14,77.34,77.05,77.27,295018.0,55.8663,56.0112,55.8011,55.9605,295018.0
2016-11-10 12:30:00,77.26,77.43,77.09,77.13,294488.0,55.9532,56.0763,55.8301,55.8591,294488.0
2016-11-10 12:40:00,77.13,77.25,76.94,77.25,286212.0,55.8591,55.946,55.7215,55.946,286212.0
2016-11-10 12:50:00,77.27,77.6,77.23,77.56,208380.0,55.9605,56.1995,55.9315,56.1705,208380.0
2016-11-10 13:00:00,77.57,78.02,77.46,77.96,452929.0,56.1777,56.5036,56.0981,56.4602,452929.0
2016-11-10 13:10:00,77.95,78.0,77.47,77.57,249928.0,56.4529,56.4891,56.1053,56.1777,249928.0
2016-11-10 13:20:00,77.55,77.73,77.51,77.56,212511.0,56.1633,56.2936,56.1343,56.1705,212511.0
2016-11-10 13:30:00,77.54,77.6,77.36,77.56,271737.0,56.156,56.1995,56.0256,56.1705,271737.0
2016-11-10 13:40:00,77.56,77.93,77.54,77.84,285482.0,56.1705,56.4385,56.156,56.3733,285482.0
2016-11-10 13:50:00,77.82,77.92,77.63,77.66,179650.0,56.3588,56.4312,56.2212,56.2429,179650.0
2016-11-10 14:00:00,77.65,77.8,77.6,77.69,174908.0,56.2357,56.3443,56.1995,56.2646,174908.0
2016-11-10 14:10:00,77.68,77.91,77.65,77.72,158619.0,56.2574,56.424,56.2357,56.2864,158619.0
2016-11-10 14:20:00,77.73,78.05,77.72,78.03,185580.0,56.2936,56.5254,56.2864,56.5109,185580.0
2016-11-10 14:30:00,78.02,78.05,77.87,78.0,202819.0,56.5036,56.5254,56.395,56.4891,202819.0
2016-11-10 14:40:00,78.0,78.03,77.94,77.99,199446.0,56.4891,56.5109,56.4457,56.4819,199446.0
2016-11-10 14:50:00,77.98,78.14,77.93,78.13,192773.0,56.4747,56.5905,56.4385,56.5833,192773.0
2016-11-10 15:00:00,78.14,78.31,77.99,78.18,224498.0,56.5905,56.7137,56.4819,56.6195,224498.0
2016-11-10 15:10:00,78.18,78.18,77.96,77.98,178106.0,56.6195,56.6195,56.4602,56.4747,178106.0
2016-11-10 15:20:00,77.98,78.03,77.84,77.96,236429.0,56.4747,56.5109,56.3733,56.4602,236429.0
2016-11-10 15:30:00,77.96,77.96,77.75,77.84,248185.0,56.4602,56.4602,56.3081,56.3733,248185.0
2016-11-10 15:40:00,77.84,77.97,77.74,77.81,373625.0,56.3733,56.4674,56.3009,56.3515,373625.0
2016-11-10 15:50:00,77.81,77.91,77.69,77.84,784351.0,56.3515,56.424,56.2646,56.3733,784351.0
2016-11-11 09:30:00,77.39,77.51,76.83,77.2,652968.0,56.0474,56.1343,55.6418,55.9098,652968.0
2016-11-11 09:40:00,77.2,77.28,76.79,76.83,239196.0,55.9098,55.9677,55.6128,55.6418,239196.0
2016-11-11 09:50:00,76.84,76.97,76.22,76.36,436409.0,55.6491,55.7432,55.2,55.3014,436409.0
2016-11-11 10:00:00,76.36,76.39,76.07,76.19,418372.0,55.3014,55.3232,55.0914,55.1783,418372.0
2016-11-11 10:10:00,76.19,76.38,75.97,76.04,350095.0,55.1783,55.3159,55.019,55.0697,350095.0
2016-11-11 10:20:00,76.04,76.2,75.85,75.94,317717.0,55.0697,55.1856,54.9321,54.9973,317717.0
2016-11-11 10:30:00,75.95,75.97,75.75,75.79,423613.0,55.0045,55.019,54.8597,54.8886,423613.0
2016-11-11 10:40:00,75.78,75.87,75.63,75.66,230604.0,54.8814,54.9466,54.7727,54.7945,230604.0
2016-11-11 10:50:00,75.66,75.68,75.38,75.46,293436.0,54.7945,54.809,54.5917,54.6496,293436.0
2016-11-11 11:00:00,75.45,75.63,75.29,75.56,289467.0,54.6424,54.7727,54.5265,54.7221,289467.0
2016-11-11 11:10:00,75.56,75.73,75.45,75.73,208826.0,54.7221,54.8452,54.6424,54.8452,208826.0
2016-11-11 11:20:00,75.72,75.93,75.61,75.84,196211.0,54.8379,54.99,54.7583,54.9248,196211.0
2016-11-11 11:30:00,75.83,76.07,75.82,76.04,285885.0,54.9176,55.0914,54.9104,55.0697,285885.0
2016-11-11 11:40:00,76.04,76.09,75.75,75.8,219879.0,55.0697,55.1059,54.8597,54.8959,219879.0
2016-11-11 11:50:00,75.78,76.03,75.75,75.95,311570.0,54.8814,55.0624,54.8597,55.0045,311570.0
2016-11-11 12:00:00,75.94,76.15,75.92,76.14,192613.0,54.9973,55.1493,54.9828,55.1421,192613.0
2016-11-11 12:10:00,76.14,76.24,76.11,76.14,230602.0,55.1421,55.2145,55.1204,55.1421,230602.0
2016-11-11 12:20:00,76.14,76.19,75.86,76.12,140618.0,55.1421,55.1783,54.9393,55.1276,140618.0
2016-11-11 12:30:00,76.13,76.25,76.09,76.22,138285.0,55.1349,55.2218,55.1059,55.2,138285.0
2016-11-11 12:40:00,76.22,76.28,76.06,76.07,152715.0,55.2,55.2435,55.0842,55.0914,152715.0
2016-11-11 12:50:00,76.06,76.07,75.8,75.83,135870.0,55.0842,55.0914,54.8959,54.9176,135870.0
2016-11-11 13:00:00,75.84,75.93,75.83,75.91,135102.0,54.9248,54.99,54.9176,54.9755,135102.0
2016-11-11 13:10:00,75.91,76.06,75.88,76.03,218914.0,54.9755,55.0842,54.9538,55.0624,218914.0
2016-11-11 13:20:00,76.02,76.1,76.0,76.06,137130.0,55.0552,55.1131,55.0407,55.0842,137130.0
2016-11-11 13:30:00,76.06,76.09,75.91,75.99,161135.0,55.0842,55.1059,54.9755,55.0335,161135.0
2016-11-11 13:40:00,75.97,76.06,75.95,75.99,111933.0,55.019,55.0842,55.0045,55.0335,111933.0
2016-11-11 13:50:00,75.99,76.01,75.87,75.89,105171.0,55.0335,55.048,54.9466,54.961,105171.0
2016-11-11 14:00:00,75.89,75.89,75.76,75.82,202235.0,54.961,54.961,54.8669,54.9104,202235.0
2016-11-11 14:10:00,75.81,76.07,75.8,76.07,108782.0,54.9031,55.0914,54.8959,55.0914,108782.0
2016-11-11 14:20:00,76.07,76.07,75.91,75.96,155662.0,55.0914,55.0914,54.9755,55.0117,155662.0
2016-11-11 14:30:00,75.96,75.97,75.84,75.91,167494.0,55.0117,55.019,54.9248,54.9755,167494.0
2016-11-11 14:40:00,75.9,75.98,75.82,75.83,94663.0,54.9683,55.0262,54.9104,54.9176,94663.0
2016-11-11 14:50:00,75.83,75.98,75.78,75.91,186942.0,54.9176,55.0262,54.8814,54.9755,186942.0
2016-11-11 15:00:00,75.91,76.01,75.86,75.99,157410.0,54.9755,55.048,54.9393,55.0335,157410.0
2016-11-11 15:10:00,75.99,76.1,75.95,76.05,132046.0,55.0335,55.1131,55.0045,55.0769,132046.0
2016-11-11 15:20:00,76.06,76.15,76.04,76.11,153923.0,55.0842,55.1493,55.0697,55.1204,153923.0
2016-11-11 15:30:00,76.12,76.13,75.99,76.0,197786.0,55.1276,55.1349,55.0335,55.0407,197786.0
2016-11-11 15:40:00,76.0,76.16,75.97,76.14,326168.0,55.0407,55.1566,55.019,55.1421,326168.0
2016-11-11 15:50:00,76.14,76.5,76.14,76.41,1119900.0,55.1421,55.4028,55.1421,55.3376,1119900.0
2016-11-14 09:30:00,77.03,77.13,76.63,76.71,383944.0,55.7867,55.8591,55.497,55.5549,383944.0
2016-11-14 09:40:00,76.68,76.81,76.57,76.65,294732.0,55.5332,55.6273,55.4535,55.5115,294732.0
2016-11-14 09:50:00,76.67,76.84,76.5,76.52,340868.0,55.5259,55.6491,55.4028,55.4173,340868.0
2016-11-14 10:00:00,76.52,76.83,76.37,76.62,250631.0,55.4173,55.6418,55.3087,55.4897,250631.0
2016-11-14 10:10:00,76.62,76.75,76.51,76.73,191339.0,55.4897,55.5839,55.4101,55.5694,191339.0
2016-11-14 10:20:00,76.73,76.81,76.56,76.71,274580.0,55.5694,55.6273,55.4463,55.5549,274580.0
2016-11-14 10:30:00,76.72,76.91,76.62,76.8,237489.0,55.5621,55.6997,55.4897,55.6201,237489.0
2016-11-14 10:40:00,76.81,76.9,76.68,76.79,197514.0,55.6273,55.6925,55.5332,55.6128,197514.0
2016-11-14 10:50:00,76.78,76.79,76.49,76.62,156800.0,55.6056,55.6128,55.3956,55.4897,156800.0
2016-11-14 11:00:00,76.62,76.73,76.57,76.68,142732.0,55.4897,55.5694,55.4535,55.5332,142732.0
2016-11-14 11:10:00,76.68,76.77,76.48,76.48,223848.0,55.5332,55.5984,55.3883,55.3883,223848.0
2016-11-14 11:20:00,76.47,76.57,76.34,76.5,193310.0,55.3811,55.4535,55.2869,55.4028,193310.0
2016-11-14 11:30:00,76.5,76.72,76.48,76.64,135817.0,55.4028,55.5621,55.3883,55.5042,135817.0
2016-11-14 11:40:00,76.64,76.79,76.57,76.73,128707.0,55.5042,55.6128,55.4535,55.5694,128707.0
2016-11-14 11:50:00,76.73,76.74,76.6,76.63,115465.0,55.5694,55.5766,55.4752,55.497,115465.0
2016-11-14 12:00:00,76.64,76.67,76.46,76.48,139136.0,55.5042,55.5259,55.3739,55.3883,139136.0
2016-11-14 12:10:00,76.48,76.62,76.44,76.59,135485.0,55.3883,55.4897,55.3594,55.468,135485.0
2016-11-14 12:20:00,76.59,76.62,76.46,76.54,134373.0,55.468,55.4897,55.3739,55.4318,134373.0
2016-11-14 12:30:00,76.55,76.63,76.44,76.47,151173.0,55.439,55.497,55.3594,55.3811,151173.0
2016-11-14 12:40:00,76.48,76.58,76.44,76.55,139416.0,55.3883,55.4608,55.3594,55.439,139416.0
2016-11-14 12:50:00,76.55,76.59,76.48,76.54,155993.0,55.439,55.468,55.3883,55.4318,155993.0
2016-11-14 13:00:00,76.54,76.61,76.45,76.61,120224.0,55.4318,55.4825,55.3666,55.4825,120224.0
2016-11-14 13:10:00,76.6,76.67,76.57,76.64,97552.0,55.4752,55.5259,55.4535,55.5042,97552.0
2016-11-14 13:20:00,76.64,76.66,76.54,76.59,86100.0,55.5042,55.5187,55.4318,55.468,86100.0
2016-11-14 13:30:00,76.6,76.71,76.55,76.61,100261.0,55.4752,55.5549,55.439,55.4825,100261.0
2016-11-14 13:40:00,76.61,76.61,76.4,76.43,88245.0,55.4825,55.4825,55.3304,55.3521,88245.0
2016-11-14 13:50:00,76.43,76.47,76.35,76.36,153565.0,55.3521,55.3811,55.2942,55.3014,153565.0
2016-11-14 14:00:00,76.35,76.41,76.07,76.35,395804.0,55.2942,55.3376,55.0914,55.2942,395804.0
2016-11-14 14:10:00,76.34,76.57,76.34,76.51,126014.0,55.2869,55.4535,55.2869,55.4101,126014.0
2016-11-14 14:20:00,76.5,76.62,76.43,76.6,150027.0,55.4028,55.4897,55.3521,55.4752,150027.0
2016-11-14 14:30:00,76.62,76.66,76.46,76.48,119772.0,55.4897,55.5187,55.3739,55.3883,119772.0
2016-11-14 14:40:00,76.48,76.68,76.48,76.68,198479.0,55.3883,55.5332,55.3883,55.5332,198479.0
2016-11-14 14:50:00,76.68,76.81,76.63,76.8,151378.0,55.5332,55.6273,55.497,55.6201,151378.0
2016-11-14 15:00:00,76.79,76.82,76.65,76.68,138515.0,55.6128,55.6346,55.5115,55.5332,138515.0
2016-11-14 15:10:00,76.68,76.81,76.66,76.77,132937.0,55.5332,55.6273,55.5187,55.5984,132937.0
2016-11-14 15:20:00,76.79,76.8,76.73,76.79,112292.0,55.6128,55.6201,55.5694,55.6128,112292.0
2016-11-14 15:30:00,76.8,76.81,76.72,76.73,163667.0,55.6201,55.6273,55.5621,55.5694,163667.0
2016-11-14 15:40:00,76.73,76.85,76.56,76.77,228240.0,55.5694,55.6563,55.4463,55.5984,228240.0
2016-11-14 15:50:00,76.77,76.8,76.67,76.75,470211.0,55.5984,55.6201,55.5259,55.5839,470211.0
2016-11-15 09:30:00,77.03,77.11,75.57,75.6,571442.0,55.7867,55.8446,54.7293,54.751,571442.0
2016-11-15 09:40:00,75.59,75.61,75.0,75.11,485571.0,54.7438,54.7583,54.3165,54.3962,485571.0
2016-11-15 09:50:00,75.1,75.52,75.06,75.44,340125.0,54.3889,54.6931,54.3599,54.6351,340125.0
2016-11-15 10:00:00,75.44,76.1,75.44,75.83,287468.0,54.6351,55.1131,54.6351,54.9176,287468.0
2016-11-15 10:10:00,75.84,76.07,75.47,75.56,209330.0,54.9248,55.0914,54.6569,54.7221,209330.0
2016-11-15 10:20:00,75.55,75.73,75.5,75.61,177256.0,54.7148,54.8452,54.6786,54.7583,177256.0
2016-11-15 10:30:00,75.62,75.98,75.62,75.86,196728.0,54.7655,55.0262,54.7655,54.9393,196728.0
2016-11-15 10:40:00,75.85,76.08,75.82,76.06,130349.0,54.9321,55.0986,54.9104,55.0842,130349.0
2016-11-15 10:50:00,76.07,76.25,76.06,76.24,201791.0,55.0914,55.2218,55.0842,55.2145,201791.0
2016-11-15 11:00:00,76.24,76.44,76.17,76.35,190169.0,55.2145,55.3594,55.1638,55.2942,190169.0
2016-11-15 11:10:00,76.36,76.36,76.21,76.29,207416.0,55.3014,55.3014,55.1928,55.2507,207416.0
2016-11-15 11:20:00,76.3,76.56,76.3,76.36,249058.0,55.258,55.4463,55.258,55.3014,249058.0
2016-11-15 11:30:00,76.36,76.63,76.33,76.56,162170.0,55.3014,55.497,55.2797,55.4463,162170.0
2016-11-15 11:40:00,76.56,76.6,76.4,76.48,121236.0,55.4463,55.4752,55.3304,55.3883,121236.0
2016-11-15 11:50:00,76.49,76.56,76.48,76.49,92435.0,55.3956,55.4463,55.3883,55.3956,92435.0
2016-11-15 12:00:00,76.51,76.51,76.42,76.5,87543.0,55.4101,55.4101,55.3449,55.4028,87543.0
2016-11-15 12:10:00,76.5,76.53,76.31,76.33,132039.0,55.4028,55.4245,55.2652,55.2797,132039.0
2016-11-15 12:20:00,76.33,76.36,76.23,76.26,151423.0,55.2797,55.3014,55.2073,55.229,151423.0
2016-11-15 12:30:00,76.27,76.34,76.15,76.23,140399.0,55.2362,55.2869,55.1493,55.2073,140399.0
2016-11-15 12:40:00,76.23,76.24,76.04,76.18,100142.0,55.2073,55.2145,55.0697,55.1711,100142.0
2016-11-15 12:50:00,76.17,76.21,76.1,76.1,68757.0,55.1638,55.1928,55.1131,55.1131,68757.0
2016-11-15 13:00:00,76.12,76.15,76.07,76.09,57300.0,55.1276,55.1493,55.0914,55.1059,57300.0
2016-11-15 13:10:00,76.09,76.25,76.09,76.22,63102.0,55.1059,55.2218,55.1059,55.2,63102.0
2016-11-15 13:20:00,76.23,76.31,76.13,76.13,101884.0,55.2073,55.2652,55.1349,55.1349,101884.0
2016-11-15 13:30:00,76.13,76.27,76.09,76.12,97341.0,55.1349,55.2362,55.1059,55.1276,97341.0
2016-11-15 13:40:00,76.11,76.32,76.09,76.21,74854.0,55.1204,55.2725,55.1059,55.1928,74854.0
2016-11-15 13:50:00,76.22,76.27,76.18,76.21,82835.0,55.2,55.2362,55.1711,55.1928,82835.0
2016-11-15 14:00:00,76.21,76.33,76.09,76.09,165112.0,55.1928,55.2797,55.1059,55.1059,165112.0
2016-11-15 14:10:00,76.1,76.29,76.09,76.23,103258.0,55.1131,55.2507,55.1059,55.2073,103258.0
2016-11-15 14:20:00,76.23,76.29,76.2,76.23,74045.0,55.2073,55.2507,55.1856,55.2073,74045.0
2016-11-15 14:30:00,76.25,76.46,76.25,76.4,102194.0,55.2218,55.3739,55.2218,55.3304,102194.0
2016-11-15 14:40:00,76.42,76.42,76.26,76.28,102446.0,55.3449,55.3449,55.229,55.2435,102446.0
2016-11-15 14:50:00,76.26,76.5,76.26,76.48,86541.0,55.229,55.4028,55.229,55.3883,86541.0
2016-11-15 15:00:00,76.47,76.5,76.33,76.38,72499.0,55.3811,55.4028,55.2797,55.3159,72499.0
2016-11-15 15:10:00,76.38,76.43,76.32,76.34,71296.0,55.3159,55.3521,55.2725,55.2869,71296.0
2016-11-15 15:20:00,76.34,76.5,76.33,76.45,104458.0,55.2869,55.4028,55.2797,55.3666,104458.0
2016-11-15 15:30:00,76.45,76.58,76.42,76.56,133685.0,55.3666,55.4608,55.3449,55.4463,133685.0
2016-11-15 15:40:00,76.56,76.63,76.46,76.49,240080.0,55.4463,55.497,55.3739,55.3956,240080.0
2016-11-15 15:50:00,76.5,76.51,76.27,76.35,826773.0,55.4028,55.4101,55.2362,55.2942,826773.0
2016-11-16 09:30:00,76.08,76.25,75.77,75.97,280327.0,55.0986,55.2218,54.8741,55.019,280327.0
2016-11-16 09:40:00,75.99,76.1,75.6,75.6,226877.0,55.0335,55.1131,54.751,54.751,226877.0
2016-11-16 09:50:00,75.6,76.14,75.57,76.0,739741.0,54.751,55.1421,54.7293,55.0407,739741.0
2016-11-16 10:00:00,76.01,76.83,76.0,76.83,308892.0,55.048,55.6418,55.0407,55.6418,308892.0
2016-11-16 10:10:00,76.83,76.87,76.58,76.8,176616.0,55.6418,55.6708,55.4608,55.6201,176616.0
2016-11-16 10:20:00,76.8,76.88,76.62,76.69,130511.0,55.6201,55.678,55.4897,55.5404,130511.0
2016-11-16 10:30:00,76.69,76.76,76.6,76.62,114810.0,55.5404,55.5911,55.4752,55.4897,114810.0
2016-11-16 10:40:00,76.63,76.86,76.55,76.82,442451.0,55.497,55.6635,55.439,55.6346,442451.0
2016-11-16 10:50:00,76.81,76.81,76.44,76.53,368331.0,55.6273,55.6273,55.3594,55.4245,368331.0
2016-11-16 11:00:00,76.52,76.8,76.38,76.8,129895.0,55.4173,55.6201,55.3159,55.6201,129895.0
2016-11-16 11:10:00,76.8,76.81,76.32,76.37,437869.0,55.6201,55.6273,55.2725,55.3087,437869.0
2016-11-16 11:20:00,76.36,76.49,76.24,76.42,113425.0,55.3014,55.3956,55.2145,55.3449,113425.0
2016-11-16 11:30:00,76.43,76.57,76.4,76.5,67714.0,55.3521,55.4535,55.3304,55.4028,67714.0
2016-11-16 11:40:00,76.51,76.57,76.41,76.48,82992.0,55.4101,55.4535,55.3376,55.3883,82992.0
2016-11-16 11:50:00,76.5,76.68,76.49,76.61,287906.0,55.4028,55.5332,55.3956,55.4825,287906.0
2016-11-16 12:00:00,76.56,76.57,76.42,76.54,49369.0,55.4463,55.4535,55.3449,55.4318,49369.0
2016-11-16 12:10:00,76.55,76.66,76.4,76.42,67241.0,55.439,55.5187,55.3304,55.3449,67241.0
2016-11-16 12:20:00,76.41,76.52,76.4,76.5,48987.0,55.3376,55.4173,55.3304,55.4028,48987.0
2016-11-16 12:30:00,76.51,76.63,76.51,76.55,66545.0,55.4101,55.497,55.4101,55.439,66545.0
2016-11-16 12:40:00,76.54,76.55,76.34,76.39,52713.0,55.4318,55.439,55.2869,55.3232,52713.0
2016-11-16 12:50:00,76.4,76.49,76.38,76.4,57290.0,55.3304,55.3956,55.3159,55.3304,57290.0
2016-11-16 13:00:00,76.41,76.49,76.3,76.38,330373.0,55.3376,55.3956,55.258,55.3159,330373.0
2016-11-16 13:10:00,76.39,76.43,76.33,76.34,67266.0,55.3232,55.3521,55.2797,55.2869,67266.0
2016-11-16 13:20:00,76.34,76.4,76.3,76.36,56203.0,55.2869,55.3304,55.258,55.3014,56203.0
2016-11-16 13:30:00,76.36,76.45,76.35,76.44,77830.0,55.3014,55.3666,55.2942,55.3594,77830.0
2016-11-16 13:40:00,76.43,76.75,76.37,76.66,245205.0,55.3521,55.5839,55.3087,55.5187,245205.0
2016-11-16 13:50:00,76.66,76.85,76.62,76.81,172278.0,55.5187,55.6563,55.4897,55.6273,172278.0
2016-11-16 14:00:00,76.81,76.81,76.64,76.73,90336.0,55.6273,55.6273,55.5042,55.5694,90336.0
2016-11-16 14:10:00,76.73,76.74,76.61,76.62,87207.0,55.5694,55.5766,55.4825,55.4897,87207.0
2016-11-16 14:20:00,76.63,76.72,76.61,76.69,98715.0,55.497,55.5621,55.4825,55.5404,98715.0
2016-11-16 14:30:00,76.69,76.69,76.58,76.59,79651.0,55.5404,55.5404,55.4608,55.468,79651.0
2016-11-16 14:40:00,76.59,76.67,76.57,76.59,93618.0,55.468,55.5259,55.4535,55.468,93618.0
2016-11-16 14:50:00,76.6,76.61,76.47,76.57,113420.0,55.4752,55.4825,55.3811,55.4535,113420.0
2016-11-16 15:00:00,76.56,76.6,76.42,76.48,141248.0,55.4463,55.4752,55.3449,55.3883,141248.0
2016-11-16 15:10:00,76.49,76.5,76.33,76.34,149425.0,55.3956,55.4028,55.2797,55.2869,149425.0
2016-11-16 15:20:00,76.35,76.36,76.14,76.24,208242.0,55.2942,55.3014,55.1421,55.2145,208242.0
2016-11-16 15:30:00,76.24,76.28,76.15,76.19,154670.0,55.2145,55.2435,55.1493,55.1783,154670.0
2016-11-16 15:40:00,76.18,76.23,76.06,76.08,265611.0,55.1711,55.2073,55.0842,55.0986,265611.0
2016-11-16 15:50:00,76.09,76.12,75.99,76.0,586773.0,55.1059,55.1276,55.0335,55.0407,586773.0
2016-11-17 09:30:00,75.76,76.02,74.98,75.09,810352.0,54.8669,55.0552,54.302,54.3817,810352.0
2016-11-17 09:40:00,75.08,75.33,74.98,75.24,492215.0,54.3744,54.5555,54.302,54.4903,492215.0
2016-11-17 09:50:00,75.24,75.38,75.03,75.04,358029.0,54.4903,54.5917,54.3382,54.3455,358029.0
2016-11-17 10:00:00,75.03,75.3,75.0,75.17,345255.0,54.3382,54.5338,54.3165,54.4396,345255.0
2016-11-17 10:10:00,75.17,75.25,75.1,75.2,122403.0,54.4396,54.4975,54.3889,54.4613,122403.0
2016-11-17 10:20:00,75.2,75.26,75.16,75.2,121992.0,54.4613,54.5048,54.4324,54.4613,121992.0
2016-11-17 10:30:00,75.2,75.21,75.02,75.02,223946.0,54.4613,54.4686,54.331,54.331,223946.0
2016-11-17 10:40:00,75.02,75.1,74.85,75.01,311061.0,54.331,54.3889,54.2079,54.3237,311061.0
2016-11-17 10:50:00,75.02,75.1,74.92,74.93,213879.0,54.331,54.3889,54.2586,54.2658,213879.0
2016-11-17 11:00:00,74.93,75.08,74.92,75.05,231155.0,54.2658,54.3744,54.2586,54.3527,231155.0
2016-11-17 11:10:00,75.06,75.34,75.01,75.25,317871.0,54.3599,54.5627,54.3237,54.4975,317871.0
2016-11-17 11:20:00,75.25,75.45,75.24,75.33,181561.0,54.4975,54.6424,54.4903,54.5555,181561.0
2016-11-17 11:30:00,75.33,75.4,75.28,75.38,149217.0,54.5555,54.6062,54.5193,54.5917,149217.0
2016-11-17 11:40:00,75.39,75.42,75.33,75.34,128621.0,54.5989,54.6207,54.5555,54.5627,128621.0
2016-11-17 11:50:00,75.35,75.36,75.25,75.28,116120.0,54.57,54.5772,54.4975,54.5193,116120.0
2016-11-17 12:00:00,75.29,75.36,75.23,75.23,102578.0,54.5265,54.5772,54.4831,54.4831,102578.0
2016-11-17 12:10:00,75.23,75.29,75.04,75.28,171889.0,54.4831,54.5265,54.3455,54.5193,171889.0
2016-11-17 12:20:00,75.28,75.4,75.28,75.39,77021.0,54.5193,54.6062,54.5193,54.5989,77021.0
2016-11-17 12:30:00,75.38,75.4,75.28,75.33,108531.0,54.5917,54.6062,54.5193,54.5555,108531.0
2016-11-17 12:40:00,75.34,75.4,75.3,75.39,78520.0,54.5627,54.6062,54.5338,54.5989,78520.0
2016-11-17 12:50:00,75.38,75.39,75.2,75.29,137207.0,54.5917,54.5989,54.4613,54.5265,137207.0
2016-11-17 13:00:00,75.29,75.35,75.18,75.21,109316.0,54.5265,54.57,54.4468,54.4686,109316.0
2016-11-17 13:10:00,75.2,75.3,75.2,75.25,103387.0,54.4613,54.5338,54.4613,54.4975,103387.0
2016-11-17 13:20:00,75.25,75.26,75.15,75.17,123047.0,54.4975,54.5048,54.4251,54.4396,123047.0
2016-11-17 13:30:00,75.18,75.28,75.18,75.24,199905.0,54.4468,54.5193,54.4468,54.4903,199905.0
2016-11-17 13:40:00,75.23,75.28,75.21,75.23,88545.0,54.4831,54.5193,54.4686,54.4831,88545.0
2016-11-17 13:50:00,75.23,75.26,75.18,75.18,99779.0,54.4831,54.5048,54.4468,54.4468,99779.0
2016-11-17 14:00:00,75.18,75.27,75.15,75.2,95065.0,54.4468,54.512,54.4251,54.4613,95065.0
2016-11-17 14:10:00,75.2,75.24,75.18,75.21,77050.0,54.4613,54.4903,54.4468,54.4686,77050.0
2016-11-17 14:20:00,75.21,75.22,75.14,75.17,93034.0,54.4686,54.4758,54.4179,54.4396,93034.0
2016-11-17 14:30:00,75.17,75.19,75.07,75.19,76902.0,54.4396,54.4541,54.3672,54.4541,76902.0
2016-11-17 14:40:00,75.19,75.24,75.16,75.24,93577.0,54.4541,54.4903,54.4324,54.4903,93577.0
2016-11-17 14:50:00,75.24,75.39,75.21,75.36,129990.0,54.4903,54.5989,54.4686,54.5772,129990.0
2016-11-17 15:00:00,75.36,75.43,75.33,75.42,132164.0,54.5772,54.6279,54.5555,54.6207,132164.0
2016-11-17 15:10:00,75.41,75.49,75.38,75.49,137388.0,54.6134,54.6714,54.5917,54.6714,137388.0
2016-11-17 15:20:00,75.48,75.49,75.42,75.45,140430.0,54.6641,54.6714,54.6207,54.6424,140430.0
2016-11-17 15:30:00,75.45,75.5,75.43,75.44,189704.0,54.6424,54.6786,54.6279,54.6351,189704.0
2016-11-17 15:40:00,75.45,75.52,75.43,75.47,218185.0,54.6424,54.6931,54.6279,54.6569,218185.0
2016-11-17 15:50:00,75.47,75.58,75.47,75.57,891573.0,54.6569,54.7365,54.6569,54.7293,891573.0
2016-11-18 09:30:00,75.59,75.74,75.0,75.17,778403.0,54.7438,54.8524,54.3165,54.4396,778403.0
2016-11-18 09:40:00,75.17,75.18,74.68,74.92,419186.0,54.4396,54.4468,54.0847,54.2586,419186.0
2016-11-18 09:50:00,74.94,75.03,74.78,74.84,204486.0,54.273,54.3382,54.1572,54.2006,204486.0
2016-11-18 10:00:00,74.84,75.01,74.81,74.98,160896.0,54.2006,54.3237,54.1789,54.302,160896.0
2016-11-18 10:10:00,74.97,74.99,74.66,74.67,221493.0,54.2948,54.3092,54.0703,54.0775,221493.0
2016-11-18 10:20:00,74.68,74.78,74.56,74.71,194332.0,54.0847,54.1572,53.9978,54.1065,194332.0
2016-11-18 10:30:00,74.72,74.8,74.67,74.79,97704.0,54.1137,54.1716,54.0775,54.1644,97704.0
2016-11-18 10:40:00,74.79,74.9,74.66,74.67,108681.0,54.1644,54.2441,54.0703,54.0775,108681.0
2016-11-18 10:50:00,74.67,74.68,74.51,74.55,183681.0,54.0775,54.0847,53.9616,53.9906,183681.0
2016-11-18 11:00:00,74.55,74.68,74.5,74.58,149800.0,53.9906,54.0847,53.9544,54.0123,149800.0
2016-11-18 11:10:00,74.58,74.6,74.52,74.56,122137.0,54.0123,54.0268,53.9689,53.9978,122137.0
2016-11-18 11:20:00,74.55,74.56,74.42,74.46,201066.0,53.9906,53.9978,53.8964,53.9254,201066.0
2016-11-18 11:30:00,74.45,74.48,74.28,74.29,192189.0,53.9182,53.9399,53.7951,53.8023,192189.0
2016-11-18 11:40:00,74.29,74.47,74.29,74.38,131689.0,53.8023,53.9327,53.8023,53.8675,131689.0
2016-11-18 11:50:00,74.38,74.41,74.31,74.36,75447.0,53.8675,53.8892,53.8168,53.853,75447.0
2016-11-18 12:00:00,74.36,74.42,74.3,74.34,118986.0,53.853,53.8964,53.8095,53.8385,118986.0
2016-11-18 12:10:00,74.33,74.34,74.25,74.3,102406.0,53.8313,53.8385,53.7733,53.8095,102406.0
2016-11-18 12:20:00,74.31,74.39,74.26,74.37,84999.0,53.8168,53.8747,53.7806,53.8602,84999.0
2016-11-18 12:30:00,74.37,74.52,74.37,74.5,148413.0,53.8602,53.9689,53.8602,53.9544,148413.0
2016-11-18 12:40:00,74.49,74.53,74.46,74.5,106332.0,53.9471,53.9761,53.9254,53.9544,106332.0
2016-11-18 12:50:00,74.49,74.52,74.45,74.51,65680.0,53.9471,53.9689,53.9182,53.9616,65680.0
2016-11-18 13:00:00,74.51,74.54,74.49,74.54,75339.0,53.9616,53.9833,53.9471,53.9833,75339.0
2016-11-18 13:10:00,74.54,74.55,74.46,74.46,72392.0,53.9833,53.9906,53.9254,53.9254,72392.0
2016-11-18 13:20:00,74.45,74.5,74.42,74.48,81920.0,53.9182,53.9544,53.8964,53.9399,81920.0
2016-11-18 13:30:00,74.49,74.51,74.42,74.45,69387.0,53.9471,53.9616,53.8964,53.9182,69387.0
2016-11-18 13:40:00,74.44,74.45,74.36,74.37,79539.0,53.9109,53.9182,53.853,53.8602,79539.0
2016-11-18 13:50:00,74.37,74.47,74.34,74.38,49657.0,53.8602,53.9327,53.8385,53.8675,49657.0
2016-11-18 14:00:00,74.38,74.48,74.38,74.43,67395.0,53.8675,53.9399,53.8675,53.9037,67395.0
2016-11-18 14:10:00,74.44,74.55,74.43,74.51,118644.0,53.9109,53.9906,53.9037,53.9616,118644.0
2016-11-18 14:20:00,74.5,74.52,74.43,74.48,86366.0,53.9544,53.9689,53.9037,53.9399,86366.0
2016-11-18 14:30:00,74.48,74.51,74.42,74.45,106264.0,53.9399,53.9616,53.8964,53.9182,106264.0
2016-11-18 14:40:00,74.46,74.47,74.42,74.42,174282.0,53.9254,53.9327,53.8964,53.8964,174282.0
2016-11-18 14:50:00,74.43,74.45,74.39,74.41,106652.0,53.9037,53.9182,53.8747,53.8892,106652.0
2016-11-18 15:00:00,74.41,74.47,74.4,74.45,116259.0,53.8892,53.9327,53.882,53.9182,116259.0
2016-11-18 15:10:00,74.45,74.6,74.44,74.57,102331.0,53.9182,54.0268,53.9109,54.0051,102331.0
2016-11-18 15:20:00,74.57,74.77,74.57,74.77,194195.0,54.0051,54.1499,54.0051,54.1499,194195.0
2016-11-18 15:30:00,74.77,74.86,74.73,74.83,250911.0,54.1499,54.2151,54.121,54.1934,250911.0
2016-11-18 15:40:00,74.83,74.85,74.79,74.84,207554.0,54.1934,54.2079,54.1644,54.2006,207554.0
2016-11-18 15:50:00,74.83,74.84,74.57,74.63,760224.0,54.1934,54.2006,54.0051,54.0485,760224.0
2016-11-21 09:30:00,74.66,74.98,74.45,74.85,350736.0,54.0703,54.302,53.9182,54.2079,350736.0
2016-11-21 09:40:00,74.86,75.07,74.82,75.02,305931.0,54.2151,54.3672,54.1861,54.331,305931.0
2016-11-21 09:50:00,75.02,75.08,74.92,75.03,217446.0,54.331,54.3744,54.2586,54.3382,217446.0
2016-11-21 10:00:00,75.02,75.05,74.84,74.99,167427.0,54.331,54.3527,54.2006,54.3092,167427.0
2016-11-21 10:10:00,74.99,75.06,74.9,74.91,99016.0,54.3092,54.3599,54.2441,54.2513,99016.0
2016-11-21 10:20:00,74.91,74.93,74.63,74.7,168121.0,54.2513,54.2658,54.0485,54.0992,168121.0
2016-11-21 10:30:00,74.68,74.78,74.64,74.72,116958.0,54.0847,54.1572,54.0558,54.1137,116958.0
2016-11-21 10:40:00,74.7,74.74,74.56,74.58,112211.0,54.0992,54.1282,53.9978,54.0123,112211.0
2016-11-21 10:50:00,74.57,74.73,74.48,74.72,118917.0,54.0051,54.121,53.9399,54.1137,118917.0
2016-11-21 11:00:00,74.72,74.79,74.68,74.73,90405.0,54.1137,54.1644,54.0847,54.121,90405.0
2016-11-21 11:10:00,74.74,74.82,74.66,74.66,133324.0,54.1282,54.1861,54.0703,54.0703,133324.0
2016-11-21 11:20:00,74.65,74.7,74.59,74.64,82117.0,54.063,54.0992,54.0196,54.0558,82117.0
2016-11-21 11:30:00,74.63,74.64,74.56,74.63,106145.0,54.0485,54.0558,53.9978,54.0485,106145.0
2016-11-21 11:40:00,74.64,74.78,74.63,74.78,90359.0,54.0558,54.1572,54.0485,54.1572,90359.0
2016-11-21 11:50:00,74.78,74.98,74.77,74.98,110431.0,54.1572,54.302,54.1499,54.302,110431.0
2016-11-21 12:00:00,74.97,75.0,74.93,74.97,70489.0,54.2948,54.3165,54.2658,54.2948,70489.0
2016-11-21 12:10:00,74.98,75.0,74.86,74.99,58009.0,54.302,54.3165,54.2151,54.3092,58009.0
2016-11-21 12:20:00,74.99,75.1,74.96,75.09,93958.0,54.3092,54.3889,54.2875,54.3817,93958.0
2016-11-21 12:30:00,75.08,75.12,75.05,75.11,71519.0,54.3744,54.4034,54.3527,54.3962,71519.0
2016-11-21 12:40:00,75.11,75.19,75.07,75.08,136594.0,54.3962,54.4541,54.3672,54.3744,136594.0
2016-11-21 12:50:00,75.08,75.14,75.01,75.13,90892.0,54.3744,54.4179,54.3237,54.4106,90892.0
2016-11-21 13:00:00,75.13,75.15,75.09,75.11,81302.0,54.4106,54.4251,54.3817,54.3962,81302.0
2016-11-21 13:10:00,75.1,75.12,75.03,75.11,70218.0,54.3889,54.4034,54.3382,54.3962,70218.0
2016-11-21 13:20:00,75.1,75.11,75.0,75.05,67739.0,54.3889,54.3962,54.3165,54.3527,67739.0
2016-11-21 13:30:00,75.05,75.06,74.94,75.05,48044.0,54.3527,54.3599,54.273,54.3527,48044.0
2016-11-21 13:40:00,75.05,75.05,74.95,74.96,44051.0,54.3527,54.3527,54.2803,54.2875,44051.0
2016-11-21 13:50:00,74.96,75.0,74.95,74.97,57180.0,54.2875,54.3165,54.2803,54.2948,57180.0
2016-11-21 14:00:00,74.98,75.0,74.89,74.89,80138.0,54.302,54.3165,54.2368,54.2368,80138.0
2016-11-21 14:10:00,74.9,74.91,74.88,74.9,112641.0,54.2441,54.2513,54.2296,54.2441,112641.0
2016-11-21 14:20:00,74.9,75.03,74.89,74.98,71460.0,54.2441,54.3382,54.2368,54.302,71460.0
2016-11-21 14:30:00,74.98,75.01,74.93,74.97,107570.0,54.302,54.3237,54.2658,54.2948,107570.0
2016-11-21 14:40:00,74.97,75.05,74.92,75.04,100073.0,54.2948,54.3527,54.2586,54.3455,100073.0
2016-11-21 14:50:00,75.04,75.07,74.95,74.96,61798.0,54.3455,54.3672,54.2803,54.2875,61798.0
2016-11-21 15:00:00,74.97,75.02,74.91,74.98,84383.0,54.2948,54.331,54.2513,54.302,84383.0
2016-11-21 15:10:00,74.98,75.0,74.94,74.96,65571.0,54.302,54.3165,54.273,54.2875,65571.0
2016-11-21 15:20:00,74.96,74.98,74.93,74.97,78310.0,54.2875,54.302,54.2658,54.2948,78310.0
2016-11-21 15:30:00,74.98,74.98,74.93,74.94,94798.0,54.302,54.302,54.2658,54.273,94798.0
2016-11-21 15:40:00,74.93,75.01,74.9,75.0,218637.0,54.2658,54.3237,54.2441,54.3165,218637.0
2016-11-21 15:50:00,74.98,75.05,74.95,75.0,430501.0,54.302,54.3527,54.2803,54.3165,430501.0
2016-11-22 09:30:00,75.06,75.44,74.99,75.25,369395.0,54.3599,54.6351,54.3092,54.4975,369395.0
2016-11-22 09:40:00,75.24,75.28,75.05,75.21,203769.0,54.4903,54.5193,54.3527,54.4686,203769.0
2016-11-22 09:50:00,75.22,75.22,75.0,75.03,129449.0,54.4758,54.4758,54.3165,54.3382,129449.0
2016-11-22 10:00:00,75.03,75.09,74.95,74.99,175275.0,54.3382,54.3817,54.2803,54.3092,175275.0
2016-11-22 10:10:00,74.99,75.07,74.91,74.96,110961.0,54.3092,54.3672,54.2513,54.2875,110961.0
2016-11-22 10:20:00,74.95,75.04,74.9,74.99,141803.0,54.2803,54.3455,54.2441,54.3092,141803.0
2016-11-22 10:30:00,75.0,75.04,74.78,74.78,119275.0,54.3165,54.3455,54.1572,54.1572,119275.0
2016-11-22 10:40:00,74.79,74.84,74.56,74.61,113752.0,54.1644,54.2006,53.9978,54.034,113752.0
2016-11-22 10:50:00,74.61,74.71,74.53,74.54,133231.0,54.034,54.1065,53.9761,53.9833,133231.0
2016-11-22 11:00:00,74.55,74.55,74.37,74.47,144793.0,53.9906,53.9906,53.8602,53.9327,144793.0
2016-11-22 11:10:00,74.48,74.56,74.45,74.55,93337.0,53.9399,53.9978,53.9182,53.9906,93337.0
2016-11-22 11:20:00,74.55,74.59,74.15,74.18,206588.0,53.9906,54.0196,53.7009,53.7226,206588.0
2016-11-22 11:30:00,74.18,74.23,74.02,74.17,187363.0,53.7226,53.7588,53.6068,53.7154,187363.0
2016-11-22 11:40:00,74.17,74.36,74.13,74.21,158639.0,53.7154,53.853,53.6864,53.7444,158639.0
2016-11-22 11:50:00,74.22,74.23,74.09,74.13,146870.0,53.7516,53.7588,53.6574,53.6864,146870.0
2016-11-22 12:00:00,74.14,74.29,74.13,74.26,103219.0,53.6937,53.8023,53.6864,53.7806,103219.0
2016-11-22 12:10:00,74.26,74.41,74.23,74.4,92868.0,53.7806,53.8892,53.7588,53.882,92868.0
2016-11-22 12:20:00,74.39,74.57,74.37,74.53,84754.0,53.8747,54.0051,53.8602,53.9761,84754.0
2016-11-22 12:30:00,74.54,74.55,74.47,74.51,68694.0,53.9833,53.9906,53.9327,53.9616,68694.0
2016-11-22 12:40:00,74.52,74.52,74.41,74.46,55456.0,53.9689,53.9689,53.8892,53.9254,55456.0
2016-11-22 12:50:00,74.47,74.5,74.41,74.43,68167.0,53.9327,53.9544,53.8892,53.9037,68167.0
2016-11-22 13:00:00,74.43,74.54,74.4,74.52,79578.0,53.9037,53.9833,53.882,53.9689,79578.0
2016-11-22 13:10:00,74.51,74.54,74.46,74.5,60120.0,53.9616,53.9833,53.9254,53.9544,60120.0
2016-11-22 13:20:00,74.49,74.55,74.43,74.48,51205.0,53.9471,53.9906,53.9037,53.9399,51205.0
2016-11-22 13:30:00,74.47,74.48,74.41,74.44,68311.0,53.9327,53.9399,53.8892,53.9109,68311.0
2016-11-22 13:40:00,74.44,74.47,74.35,74.36,51995.0,53.9109,53.9327,53.8457,53.853,51995.0
2016-11-22 13:50:00,74.36,74.37,74.24,74.31,95011.0,53.853,53.8602,53.7661,53.8168,95011.0
2016-11-22 14:00:00,74.32,74.37,74.25,74.34,108949.0,53.824,53.8602,53.7733,53.8385,108949.0
2016-11-22 14:10:00,74.35,74.39,74.3,74.33,98085.0,53.8457,53.8747,53.8095,53.8313,98085.0
2016-11-22 14:20:00,74.33,74.41,74.3,74.38,95757.0,53.8313,53.8892,53.8095,53.8675,95757.0
2016-11-22 14:30:00,74.38,74.43,74.36,74.37,95902.0,53.8675,53.9037,53.853,53.8602,95902.0
2016-11-22 14:40:00,74.36,74.43,74.33,74.41,99979.0,53.853,53.9037,53.8313,53.8892,99979.0
2016-11-22 14:50:00,74.41,74.43,74.35,74.37,71642.0,53.8892,53.9037,53.8457,53.8602,71642.0
2016-11-22 15:00:00,74.37,74.43,74.34,74.37,88568.0,53.8602,53.9037,53.8385,53.8602,88568.0
2016-11-22 15:10:00,74.38,74.46,74.36,74.42,100722.0,53.8675,53.9254,53.853,53.8964,100722.0
2016-11-22 15:20:00,74.42,74.43,74.34,74.34,98370.0,53.8964,53.9037,53.8385,53.8385,98370.0
2016-11-22 15:30:00,74.35,74.37,74.3,74.31,117067.0,53.8457,53.8602,53.8095,53.8168,117067.0
2016-11-22 15:40:00,74.31,74.43,74.3,74.43,187551.0,53.8168,53.9037,53.8095,53.9037,187551.0
2016-11-22 15:50:00,74.44,74.58,74.38,74.46,347791.0,53.9109,54.0123,53.8675,53.9254,347791.0
2016-11-23 09:30:00,73.84,74.61,73.76,74.08,395061.0,53.4764,54.034,53.4185,53.6502,395061.0
2016-11-23 09:40:00,74.12,75.0,74.07,74.86,317564.0,53.6792,54.3165,53.643,54.2151,317564.0
2016-11-23 09:50:00,74.86,74.89,74.67,74.81,243031.0,54.2151,54.2368,54.0775,54.1789,243031.0
2016-11-23 10:00:00,74.81,74.88,74.54,74.55,141499.0,54.1789,54.2296,53.9833,53.9906,141499.0
2016-11-23 10:10:00,74.56,74.95,74.5,74.9,142929.0,53.9978,54.2803,53.9544,54.2441,142929.0
2016-11-23 10:20:00,74.87,74.91,74.61,74.73,153805.0,54.2223,54.2513,54.034,54.121,153805.0
2016-11-23 10:30:00,74.72,74.78,74.54,74.66,131722.0,54.1137,54.1572,53.9833,54.0703,131722.0
2016-11-23 10:40:00,74.64,74.88,74.63,74.75,114004.0,54.0558,54.2296,54.0485,54.1354,114004.0
2016-11-23 10:50:00,74.74,74.76,74.55,74.67,132820.0,54.1282,54.1427,53.9906,54.0775,132820.0
2016-11-23 11:00:00,74.68,74.74,74.58,74.62,104122.0,54.0847,54.1282,54.0123,54.0413,104122.0
2016-11-23 11:10:00,74.62,74.62,74.46,74.47,129751.0,54.0413,54.0413,53.9254,53.9327,129751.0
2016-11-23 11:20:00,74.46,74.54,74.4,74.47,130832.0,53.9254,53.9833,53.882,53.9327,130832.0
2016-11-23 11:30:00,74.46,74.54,74.37,74.52,151628.0,53.9254,53.9833,53.8602,53.9689,151628.0
2016-11-23 11:40:00,74.52,74.74,74.52,74.71,68849.0,53.9689,54.1282,53.9689,54.1065,68849.0
2016-11-23 11:50:00,74.72,74.74,74.66,74.72,55874.0,54.1137,54.1282,54.0703,54.1137,55874.0
2016-11-23 12:00:00,74.72,74.73,74.63,74.71,95163.0,54.1137,54.121,54.0485,54.1065,95163.0
2016-11-23 12:10:00,74.71,74.76,74.68,74.7,97009.0,54.1065,54.1427,54.0847,54.0992,97009.0
2016-11-23 12:20:00,74.71,74.8,74.71,74.78,90409.0,54.1065,54.1716,54.1065,54.1572,90409.0
2016-11-23 12:30:00,74.78,74.84,74.73,74.77,83918.0,54.1572,54.2006,54.121,54.1499,83918.0
2016-11-23 12:40:00,74.78,74.85,74.74,74.84,69121.0,54.1572,54.2079,54.1282,54.2006,69121.0
2016-11-23 12:50:00,74.84,75.04,74.84,75.04,181709.0,54.2006,54.3455,54.2006,54.3455,181709.0
2016-11-23 13:00:00,75.04,75.05,74.96,75.02,87197.0,54.3455,54.3527,54.2875,54.331,87197.0
2016-11-23 13:10:00,75.03,75.17,75.02,75.11,64164.0,54.3382,54.4396,54.331,54.3962,64164.0
2016-11-23 13:20:00,75.12,75.21,75.11,75.19,87457.0,54.4034,54.4686,54.3962,54.4541,87457.0
2016-11-23 13:30:00,75.2,75.2,75.07,75.08,96915.0,54.4613,54.4613,54.3672,54.3744,96915.0
2016-11-23 13:40:00,75.08,75.2,75.02,75.06,79044.0,54.3744,54.4613,54.331,54.3599,79044.0
2016-11-23 13:50:00,75.06,75.06,74.92,74.94,82326.0,54.3599,54.3599,54.2586,54.273,82326.0
2016-11-23 14:00:00,74.94,75.08,74.94,75.06,137906.0,54.273,54.3744,54.273,54.3599,137906.0
2016-11-23 14:10:00,75.06,75.12,75.04,75.1,90495.0,54.3599,54.4034,54.3455,54.3889,90495.0
2016-11-23 14:20:00,75.1,75.15,75.02,75.15,94250.0,54.3889,54.4251,54.331,54.4251,94250.0
2016-11-23 14:30:00,75.14,75.22,75.06,75.08,88998.0,54.4179,54.4758,54.3599,54.3744,88998.0
2016-11-23 14:40:00,75.08,75.18,75.07,75.13,79974.0,54.3744,54.4468,54.3672,54.4106,79974.0
2016-11-23 14:50:00,75.13,75.16,75.03,75.06,123312.0,54.4106,54.4324,54.3382,54.3599,123312.0
2016-11-23 15:00:00,75.06,75.2,75.06,75.2,143164.0,54.3599,54.4613,54.3599,54.4613,143164.0
2016-11-23 15:10:00,75.2,75.25,75.07,75.16,136704.0,54.4613,54.4975,54.3672,54.4324,136704.0
2016-11-23 15:20:00,75.15,75.16,75.08,75.09,126828.0,54.4251,54.4324,54.3744,54.3817,126828.0
2016-11-23 15:30:00,75.1,75.23,75.1,75.19,153956.0,54.3889,54.4831,54.3889,54.4541,153956.0
2016-11-23 15:40:00,75.2,75.25,75.16,75.2,174651.0,54.4613,54.4975,54.4324,54.4613,174651.0
2016-11-23 15:50:00,75.2,75.35,75.19,75.32,440696.0,54.4613,54.57,54.4541,54.5482,440696.0
2016-11-25 09:30:00,75.47,75.5,74.87,75.27,291448.0,54.6569,54.6786,54.2223,54.512,291448.0
2016-11-25 09:40:00,75.29,75.41,75.08,75.26,126763.0,54.5265,54.6134,54.3744,54.5048,126763.0
2016-11-25 09:50:00,75.26,75.48,75.21,75.37,120151.0,54.5048,54.6641,54.4686,54.5845,120151.0
2016-11-25 10:00:00,75.36,75.41,75.25,75.36,107681.0,54.5772,54.6134,54.4975,54.5772,107681.0
2016-11-25 10:10:00,75.34,75.51,75.33,75.44,126750.0,54.5627,54.6858,54.5555,54.6351,126750.0
2016-11-25 10:20:00,75.45,75.45,75.23,75.24,91313.0,54.6424,54.6424,54.4831,54.4903,91313.0
2016-11-25 10:30:00,75.24,75.44,75.19,75.4,96761.0,54.4903,54.6351,54.4541,54.6062,96761.0
2016-11-25 10:40:00,75.41,75.43,75.33,75.38,82190.0,54.6134,54.6279,54.5555,54.5917,82190.0
2016-11-25 10:50:00,75.37,75.5,75.36,75.43,70547.0,54.5845,54.6786,54.5772,54.6279,70547.0
2016-11-25 11:00:00,75.44,75.49,75.35,75.44,87196.0,54.6351,54.6714,54.57,54.6351,87196.0
2016-11-25 11:10:00,75.43,75.45,75.31,75.33,102923.0,54.6279,54.6424,54.541,54.5555,102923.0
2016-11-25 11:20:00,75.32,75.5,75.27,75.48,118039.0,54.5482,54.6786,54.512,54.6641,118039.0
2016-11-25 11:30:00,75.48,75.5,75.37,75.37,133033.0,54.6641,54.6786,54.5845,54.5845,133033.0
2016-11-25 11:40:00,75.37,75.5,75.37,75.44,110368.0,54.5845,54.6786,54.5845,54.6351,110368.0
2016-11-25 11:50:00,75.44,75.55,75.44,75.52,98528.0,54.6351,54.7148,54.6351,54.6931,98528.0
2016-11-25 12:00:00,75.51,75.51,75.41,75.47,82274.0,54.6858,54.6858,54.6134,54.6569,82274.0
2016-11-25 12:10:00,75.47,75.5,75.37,75.4,49121.0,54.6569,54.6786,54.5845,54.6062,49121.0
2016-11-25 12:20:00,75.39,75.43,75.36,75.4,51374.0,54.5989,54.6279,54.5772,54.6062,51374.0
2016-11-25 12:30:00,75.4,75.45,75.33,75.37,71003.0,54.6062,54.6424,54.5555,54.5845,71003.0
2016-11-25 12:40:00,75.36,75.4,75.32,75.39,81568.0,54.5772,54.6062,54.5482,54.5989,81568.0
2016-11-25 12:50:00,75.39,75.5,75.36,75.44,274463.0,54.5989,54.6786,54.5772,54.6351,274463.0
2016-11-28 09:30:00,75.3,75.44,74.9,75.17,244497.0,54.5338,54.6351,54.2441,54.4396,244497.0
2016-11-28 09:40:00,75.19,75.34,75.11,75.2,164449.0,54.4541,54.5627,54.3962,54.4613,164449.0
2016-11-28 09:50:00,75.2,75.31,74.98,75.06,218312.0,54.4613,54.541,54.302,54.3599,218312.0
2016-11-28 10:00:00,75.07,75.2,75.06,75.09,121474.0,54.3672,54.4613,54.3599,54.3817,121474.0
2016-11-28 10:10:00,75.09,75.11,74.85,74.87,110084.0,54.3817,54.3962,54.2079,54.2223,110084.0
2016-11-28 10:20:00,74.87,74.95,74.79,74.88,122138.0,54.2223,54.2803,54.1644,54.2296,122138.0
2016-11-28 10:30:00,74.88,75.12,74.85,75.08,158737.0,54.2296,54.4034,54.2079,54.3744,158737.0
2016-11-28 10:40:00,75.07,75.07,74.85,74.87,101616.0,54.3672,54.3672,54.2079,54.2223,101616.0
2016-11-28 10:50:00,74.87,74.92,74.74,74.76,139116.0,54.2223,54.2586,54.1282,54.1427,139116.0
2016-11-28 11:00:00,74.76,74.77,74.63,74.65,131445.0,54.1427,54.1499,54.0485,54.063,131445.0
2016-11-28 11:10:00,74.66,74.68,74.59,74.67,133581.0,54.0703,54.0847,54.0196,54.0775,133581.0
2016-11-28 11:20:00,74.67,74.69,74.57,74.63,123543.0,54.0775,54.092,54.0051,54.0485,123543.0
2016-11-28 11:30:00,74.64,74.78,74.64,74.71,110409.0,54.0558,54.1572,54.0558,54.1065,110409.0
2016-11-28 11:40:00,74.72,74.76,74.59,74.63,155630.0,54.1137,54.1427,54.0196,54.0485,155630.0
2016-11-28 11:50:00,74.63,74.67,74.57,74.66,73794.0,54.0485,54.0775,54.0051,54.0703,73794.0
2016-11-28 12:00:00,74.66,74.75,74.62,74.73,142326.0,54.0703,54.1354,54.0413,54.121,142326.0
2016-11-28 12:10:00,74.74,74.75,74.64,74.68,172408.0,54.1282,54.1354,54.0558,54.0847,172408.0
2016-11-28 12:20:00,74.68,74.7,74.62,74.68,70058.0,54.0847,54.0992,54.0413,54.0847,70058.0
2016-11-28 12:30:00,74.69,74.75,74.65,74.7,260383.0,54.092,54.1354,54.063,54.0992,260383.0
2016-11-28 12:40:00,74.71,74.72,74.62,74.69,119122.0,54.1065,54.1137,54.0413,54.092,119122.0
2016-11-28 12:50:00,74.68,74.68,74.58,74.65,84689.0,54.0847,54.0847,54.0123,54.063,84689.0
2016-11-28 13:00:00,74.65,74.65,74.52,74.53,76238.0,54.063,54.063,53.9689,53.9761,76238.0
2016-11-28 13:10:00,74.53,74.55,74.5,74.52,71569.0,53.9761,53.9906,53.9544,53.9689,71569.0
2016-11-28 13:20:00,74.52,74.58,74.42,74.51,178392.0,53.9689,54.0123,53.8964,53.9616,178392.0
2016-11-28 13:30:00,74.51,74.51,74.43,74.46,75622.0,53.9616,53.9616,53.9037,53.9254,75622.0
2016-11-28 13:40:00,74.47,74.49,74.38,74.44,102893.0,53.9327,53.9471,53.8675,53.9109,102893.0
2016-11-28 13:50:00,74.45,74.46,74.37,74.37,101577.0,53.9182,53.9254,53.8602,53.8602,101577.0
2016-11-28 14:00:00,74.38,74.43,74.32,74.32,146307.0,53.8675,53.9037,53.824,53.824,146307.0
2016-11-28 14:10:00,74.32,74.35,74.3,74.31,145370.0,53.824,53.8457,53.8095,53.8168,145370.0
2016-11-28 14:20:00,74.32,74.33,74.25,74.27,183617.0,53.824,53.8313,53.7733,53.7878,183617.0
2016-11-28 14:30:00,74.27,74.29,74.22,74.25,190470.0,53.7878,53.8023,53.7516,53.7733,190470.0
2016-11-28 14:40:00,74.25,74.33,74.24,74.25,105089.0,53.7733,53.8313,53.7661,53.7733,105089.0
2016-11-28 14:50:00,74.25,74.32,74.23,74.31,130425.0,53.7733,53.824,53.7588,53.8168,130425.0
2016-11-28 15:00:00,74.31,74.36,74.24,74.27,192777.0,53.8168,53.853,53.7661,53.7878,192777.0
2016-11-28 15:10:00,74.27,74.42,74.27,74.4,216226.0,53.7878,53.8964,53.7878,53.882,216226.0
2016-11-28 15:20:00,74.39,74.45,74.33,74.36,135721.0,53.8747,53.9182,53.8313,53.853,135721.0
2016-11-28 15:30:00,74.35,74.39,74.26,74.27,167285.0,53.8457,53.8747,53.7806,53.7878,167285.0
2016-11-28 15:40:00,74.27,74.34,74.25,74.28,230097.0,53.7878,53.8385,53.7733,53.7951,230097.0
2016-11-28 15:50:00,74.29,74.56,74.27,74.54,822928.0,53.8023,53.9978,53.7878,53.9833,822928.0
2016-11-29 09:30:00,74.69,74.86,74.56,74.73,227269.0,54.092,54.2151,53.9978,54.121,227269.0
2016-11-29 09:40:00,74.71,74.71,74.29,74.33,169155.0,54.1065,54.1065,53.8023,53.8313,169155.0
2016-11-29 09:50:00,74.35,74.61,74.32,74.56,145647.0,53.8457,54.034,53.824,53.9978,145647.0
2016-11-29 10:00:00,74.56,74.66,74.46,74.61,202540.0,53.9978,54.0703,53.9254,54.034,202540.0
2016-11-29 10:10:00,74.61,74.81,74.53,74.73,148647.0,54.034,54.1789,53.9761,54.121,148647.0
2016-11-29 10:20:00,74.73,74.81,74.66,74.73,113955.0,54.121,54.1789,54.0703,54.121,113955.0
2016-11-29 10:30:00,74.73,74.9,74.71,74.85,144713.0,54.121,54.2441,54.1065,54.2079,144713.0
2016-11-29 10:40:00,74.85,75.05,74.85,75.04,139451.0,54.2079,54.3527,54.2079,54.3455,139451.0
2016-11-29 10:50:00,75.05,75.13,75.0,75.1,133387.0,54.3527,54.4106,54.3165,54.3889,133387.0
2016-11-29 11:00:00,75.1,75.15,75.04,75.13,137199.0,54.3889,54.4251,54.3455,54.4106,137199.0
2016-11-29 11:10:00,75.13,75.13,74.97,75.03,115632.0,54.4106,54.4106,54.2948,54.3382,115632.0
2016-11-29 11:20:00,75.03,75.08,74.94,74.99,157601.0,54.3382,54.3744,54.273,54.3092,157601.0
2016-11-29 11:30:00,74.99,75.21,74.98,75.15,211834.0,54.3092,54.4686,54.302,54.4251,211834.0
2016-11-29 11:40:00,75.15,75.17,75.09,75.13,156779.0,54.4251,54.4396,54.3817,54.4106,156779.0
2016-11-29 11:50:00,75.13,75.32,75.13,75.26,157798.0,54.4106,54.5482,54.4106,54.5048,157798.0
2016-11-29 12:00:00,75.26,75.33,75.18,75.21,100369.0,54.5048,54.5555,54.4468,54.4686,100369.0
2016-11-29 12:10:00,75.21,75.32,75.2,75.26,92365.0,54.4686,54.5482,54.4613,54.5048,92365.0
2016-11-29 12:20:00,75.27,75.31,75.17,75.22,76789.0,54.512,54.541,54.4396,54.4758,76789.0
2016-11-29 12:30:00,75.23,75.26,75.21,75.24,105645.0,54.4831,54.5048,54.4686,54.4903,105645.0
2016-11-29 12:40:00,75.25,75.4,75.21,75.4,126547.0,54.4975,54.6062,54.4686,54.6062,126547.0
2016-11-29 12:50:00,75.4,75.4,75.26,75.34,92694.0,54.6062,54.6062,54.5048,54.5627,92694.0
2016-11-29 13:00:00,75.34,75.39,75.26,75.26,69812.0,54.5627,54.5989,54.5048,54.5048,69812.0
2016-11-29 13:10:00,75.25,75.31,75.19,75.21,87026.0,54.4975,54.541,54.4541,54.4686,87026.0
2016-11-29 13:20:00,75.21,75.29,75.19,75.24,65692.0,54.4686,54.5265,54.4541,54.4903,65692.0
2016-11-29 13:30:00,75.24,75.26,75.18,75.18,86328.0,54.4903,54.5048,54.4468,54.4468,86328.0
2016-11-29 13:40:00,75.19,75.3,75.19,75.3,91213.0,54.4541,54.5338,54.4541,54.5338,91213.0
2016-11-29 13:50:00,75.3,75.39,75.26,75.34,83440.0,54.5338,54.5989,54.5048,54.5627,83440.0
2016-11-29 14:00:00,75.34,75.38,75.26,75.34,114140.0,54.5627,54.5917,54.5048,54.5627,114140.0
2016-11-29 14:10:00,75.34,75.4,75.33,75.36,76922.0,54.5627,54.6062,54.5555,54.5772,76922.0
2016-11-29 14:20:00,75.35,75.4,75.33,75.36,90868.0,54.57,54.6062,54.5555,54.5772,90868.0
2016-11-29 14:30:00,75.35,75.36,75.22,75.31,119308.0,54.57,54.5772,54.4758,54.541,119308.0
2016-11-29 14:40:00,75.31,75.4,75.28,75.38,104056.0,54.541,54.6062,54.5193,54.5917,104056.0
2016-11-29 14:50:00,75.39,75.4,75.27,75.29,93621.0,54.5989,54.6062,54.512,54.5265,93621.0
2016-11-29 15:00:00,75.28,75.29,75.05,75.07,129240.0,54.5193,54.5265,54.3527,54.3672,129240.0
2016-11-29 15:10:00,75.07,75.13,75.01,75.03,119058.0,54.3672,54.4106,54.3237,54.3382,119058.0
2016-11-29 15:20:00,75.03,75.13,74.98,75.1,169897.0,54.3382,54.4106,54.302,54.3889,169897.0
2016-11-29 15:30:00,75.11,75.11,74.93,74.93,127892.0,54.3962,54.3962,54.2658,54.2658,127892.0
2016-11-29 15:40:00,74.94,75.02,74.88,74.89,163026.0,54.273,54.331,54.2296,54.2368,163026.0
2016-11-29 15:50:00,74.89,74.92,74.79,74.89,528763.0,54.2368,54.2586,54.1644,54.2368,528763.0
2016-11-30 09:30:00,75.0,75.08,74.44,74.45,296922.0,54.3165,54.3744,53.9109,53.9182,296922.0
2016-11-30 09:40:00,74.45,74.8,74.38,74.65,252397.0,53.9182,54.1716,53.8675,54.063,252397.0
2016-11-30 09:50:00,74.66,74.66,74.49,74.52,203947.0,54.0703,54.0703,53.9471,53.9689,203947.0
2016-11-30 10:00:00,74.52,74.8,74.48,74.77,155680.0,53.9689,54.1716,53.9399,54.1499,155680.0
2016-11-30 10:10:00,74.77,74.77,74.47,74.58,148568.0,54.1499,54.1499,53.9327,54.0123,148568.0
2016-11-30 10:20:00,74.58,74.62,74.35,74.44,281479.0,54.0123,54.0413,53.8457,53.9109,281479.0
2016-11-30 10:30:00,74.43,74.65,74.42,74.62,245972.0,53.9037,54.063,53.8964,54.0413,245972.0
2016-11-30 10:40:00,74.62,74.68,74.52,74.61,80767.0,54.0413,54.0847,53.9689,54.034,80767.0
2016-11-30 10:50:00,74.61,74.77,74.57,74.62,282141.0,54.034,54.1499,54.0051,54.0413,282141.0
2016-11-30 11:00:00,74.62,74.84,74.61,74.74,188968.0,54.0413,54.2006,54.034,54.1282,188968.0
2016-11-30 11:10:00,74.74,74.78,74.58,74.58,105619.0,54.1282,54.1572,54.0123,54.0123,105619.0
2016-11-30 11:20:00,74.58,74.62,74.51,74.59,142339.0,54.0123,54.0413,53.9616,54.0196,142339.0
2016-11-30 11:30:00,74.6,74.61,74.51,74.56,133549.0,54.0268,54.034,53.9616,53.9978,133549.0
2016-11-30 11:40:00,74.56,74.6,74.45,74.47,140846.0,53.9978,54.0268,53.9182,53.9327,140846.0
2016-11-30 11:50:00,74.47,74.49,74.39,74.41,107028.0,53.9327,53.9471,53.8747,53.8892,107028.0
2016-11-30 12:00:00,74.42,74.47,74.37,74.45,118832.0,53.8964,53.9327,53.8602,53.9182,118832.0
2016-11-30 12:10:00,74.46,74.54,74.45,74.52,97994.0,53.9254,53.9833,53.9182,53.9689,97994.0
2016-11-30 12:20:00,74.52,74.52,74.21,74.28,181109.0,53.9689,53.9689,53.7444,53.7951,181109.0
2016-11-30 12:30:00,74.28,74.41,74.25,74.4,131756.0,53.7951,53.8892,53.7733,53.882,131756.0
2016-11-30 12:40:00,74.39,74.4,74.21,74.25,124210.0,53.8747,53.882,53.7444,53.7733,124210.0
2016-11-30 12:50:00,74.25,74.27,74.13,74.25,98987.0,53.7733,53.7878,53.6864,53.7733,98987.0
2016-11-30 13:00:00,74.25,74.29,74.2,74.22,74882.0,53.7733,53.8023,53.7371,53.7516,74882.0
2016-11-30 13:10:00,74.22,74.35,74.2,74.32,79104.0,53.7516,53.8457,53.7371,53.824,79104.0
2016-11-30 13:20:00,74.32,74.37,74.26,74.37,84344.0,53.824,53.8602,53.7806,53.8602,84344.0
2016-11-30 13:30:00,74.37,74.39,74.24,74.24,99468.0,53.8602,53.8747,53.7661,53.7661,99468.0
2016-11-30 13:40:00,74.25,74.27,74.13,74.17,80697.0,53.7733,53.7878,53.6864,53.7154,80697.0
2016-11-30 13:50:00,74.17,74.21,74.1,74.14,65947.0,53.7154,53.7444,53.6647,53.6937,65947.0
2016-11-30 14:00:00,74.15,74.16,73.99,74.04,195074.0,53.7009,53.7081,53.585,53.6212,195074.0
2016-11-30 14:10:00,74.03,74.07,74.0,74.04,110691.0,53.614,53.643,53.5923,53.6212,110691.0
2016-11-30 14:20:00,74.04,74.06,74.0,74.03,85149.0,53.6212,53.6357,53.5923,53.614,85149.0
2016-11-30 14:30:00,74.02,74.04,73.91,73.93,116288.0,53.6068,53.6212,53.5271,53.5416,116288.0
2016-11-30 14:40:00,73.92,73.96,73.86,73.9,86297.0,53.5343,53.5633,53.4909,53.5198,86297.0
2016-11-30 14:50:00,73.9,73.96,73.89,73.92,117844.0,53.5198,53.5633,53.5126,53.5343,117844.0
2016-11-30 15:00:00,73.92,73.93,73.81,73.81,121737.0,53.5343,53.5416,53.4547,53.4547,121737.0
2016-11-30 15:10:00,73.81,73.89,73.79,73.83,186204.0,53.4547,53.5126,53.4402,53.4692,186204.0
2016-11-30 15:20:00,73.83,74.1,73.8,74.08,197498.0,53.4692,53.6647,53.4474,53.6502,197498.0
2016-11-30 15:30:00,74.08,74.11,74.03,74.07,167499.0,53.6502,53.6719,53.614,53.643,167499.0
2016-11-30 15:40:00,74.07,74.14,74.02,74.12,168656.0,53.643,53.6937,53.6068,53.6792,168656.0
2016-11-30 15:50:00,74.13,74.13,73.59,73.7,1402385.0,53.6864,53.6864,53.2953,53.375,1402385.0
2016-12-01 09:30:00,73.97,74.03,73.34,73.44,434206.0,53.5705,53.614,53.1143,53.1867,434206.0
2016-12-01 09:40:00,73.45,73.62,73.41,73.58,256742.0,53.1939,53.3171,53.165,53.2881,256742.0
2016-12-01 09:50:00,73.57,73.59,73.32,73.37,162951.0,53.2809,53.2953,53.0998,53.136,162951.0
2016-12-01 10:00:00,73.39,73.54,73.31,73.42,274545.0,53.1505,53.2591,53.0926,53.1722,274545.0
2016-12-01 10:10:00,73.42,73.53,73.34,73.51,187546.0,53.1722,53.2519,53.1143,53.2374,187546.0
2016-12-01 10:20:00,73.51,73.71,73.4,73.66,263824.0,53.2374,53.3822,53.1577,53.346,263824.0
2016-12-01 10:30:00,73.66,73.8,73.51,73.73,210406.0,53.346,53.4474,53.2374,53.3967,210406.0
2016-12-01 10:40:00,73.73,73.73,73.45,73.46,203920.0,53.3967,53.3967,53.1939,53.2012,203920.0
2016-12-01 10:50:00,73.46,73.6,73.35,73.41,202783.0,53.2012,53.3026,53.1215,53.165,202783.0
2016-12-01 11:00:00,73.42,73.54,73.31,73.5,210391.0,53.1722,53.2591,53.0926,53.2302,210391.0
2016-12-01 11:10:00,73.5,73.54,73.26,73.41,233845.0,53.2302,53.2591,53.0563,53.165,233845.0
2016-12-01 11:20:00,73.41,73.64,73.37,73.5,122063.0,53.165,53.3316,53.136,53.2302,122063.0
2016-12-01 11:30:00,73.5,73.67,73.46,73.46,135578.0,53.2302,53.3533,53.2012,53.2012,135578.0
2016-12-01 11:40:00,73.46,73.53,73.43,73.47,108798.0,53.2012,53.2519,53.1795,53.2084,108798.0
2016-12-01 11:50:00,73.46,73.49,73.29,73.35,118533.0,53.2012,53.2229,53.0781,53.1215,118533.0
2016-12-01 12:00:00,73.36,73.43,73.31,73.38,109957.0,53.1288,53.1795,53.0926,53.1433,109957.0
2016-12-01 12:10:00,73.37,73.46,73.36,73.43,81879.0,53.136,53.2012,53.1288,53.1795,81879.0
2016-12-01 12:20:00,73.42,73.44,73.25,73.27,107083.0,53.1722,53.1867,53.0491,53.0636,107083.0
2016-12-01 12:30:00,73.28,73.42,73.27,73.4,104299.0,53.0708,53.1722,53.0636,53.1577,104299.0
2016-12-01 12:40:00,73.41,73.44,73.29,73.31,114321.0,53.165,53.1867,53.0781,53.0926,114321.0
2016-12-01 12:50:00,73.31,73.44,73.3,73.38,98433.0,53.0926,53.1867,53.0853,53.1433,98433.0
2016-12-01 13:00:00,73.37,73.37,73.17,73.17,159364.0,53.136,53.136,52.9912,52.9912,159364.0
2016-12-01 13:10:00,73.17,73.34,73.17,73.31,73965.0,52.9912,53.1143,52.9912,53.0926,73965.0
2016-12-01 13:20:00,73.32,73.34,73.21,73.3,80865.0,53.0998,53.1143,53.0201,53.0853,80865.0
2016-12-01 13:30:00,73.29,73.35,73.23,73.26,77234.0,53.0781,53.1215,53.0346,53.0563,77234.0
2016-12-01 13:40:00,73.26,73.29,73.15,73.17,76939.0,53.0563,53.0781,52.9767,52.9912,76939.0
2016-12-01 13:50:00,73.16,73.16,73.01,73.02,162723.0,52.9839,52.9839,52.8753,52.8825,162723.0
2016-12-01 14:00:00,73.02,73.05,72.86,72.91,178217.0,52.8825,52.9043,52.7667,52.8029,178217.0
2016-12-01 14:10:00,72.91,73.14,72.83,73.11,128258.0,52.8029,52.9694,52.7449,52.9477,128258.0
2016-12-01 14:20:00,73.11,73.14,73.01,73.02,161532.0,52.9477,52.9694,52.8753,52.8825,161532.0
2016-12-01 14:30:00,73.01,73.05,72.82,72.88,129091.0,52.8753,52.9043,52.7377,52.7811,129091.0
2016-12-01 14:40:00,72.89,72.97,72.86,72.89,138328.0,52.7884,52.8463,52.7667,52.7884,138328.0
2016-12-01 14:50:00,72.89,73.03,72.89,73.01,115057.0,52.7884,52.8898,52.7884,52.8753,115057.0
2016-12-01 15:00:00,73.01,73.06,72.91,72.93,162755.0,52.8753,52.9115,52.8029,52.8174,162755.0
2016-12-01 15:10:00,72.93,73.01,72.93,72.94,156036.0,52.8174,52.8753,52.8174,52.8246,156036.0
2016-12-01 15:20:00,72.94,72.95,72.77,72.79,154218.0,52.8246,52.8318,52.7015,52.716,154218.0
2016-12-01 15:30:00,72.79,72.86,72.72,72.77,239080.0,52.716,52.7667,52.6653,52.7015,239080.0
2016-12-01 15:40:00,72.77,72.8,72.72,72.77,233697.0,52.7015,52.7232,52.6653,52.7015,233697.0
2016-12-01 15:50:00,72.76,72.9,72.76,72.81,434369.0,52.6942,52.7956,52.6942,52.7304,434369.0
2016-12-02 09:30:00,73.04,73.44,72.56,73.37,602622.0,52.897,53.1867,52.5494,53.136,602622.0
2016-12-02 09:40:00,73.37,73.6,73.24,73.37,239321.0,53.136,53.3026,53.0419,53.136,239321.0
2016-12-02 09:50:00,73.37,73.38,73.14,73.33,225035.0,53.136,53.1433,52.9694,53.107,225035.0
2016-12-02 10:00:00,73.33,73.38,73.2,73.29,166158.0,53.107,53.1433,53.0129,53.0781,166158.0
2016-12-02 10:10:00,73.29,73.29,73.01,73.17,192946.0,53.0781,53.0781,52.8753,52.9912,192946.0
2016-12-02 10:20:00,73.17,73.31,73.15,73.18,170899.0,52.9912,53.0926,52.9767,52.9984,170899.0
2016-12-02 10:30:00,73.19,73.24,73.01,73.02,187085.0,53.0057,53.0419,52.8753,52.8825,187085.0
2016-12-02 10:40:00,73.04,73.16,72.97,72.98,152826.0,52.897,52.9839,52.8463,52.8536,152826.0
2016-12-02 10:50:00,72.99,73.06,72.95,73.01,110695.0,52.8608,52.9115,52.8318,52.8753,110695.0
2016-12-02 11:00:00,73.01,73.05,72.94,72.99,108071.0,52.8753,52.9043,52.8246,52.8608,108071.0
2016-12-02 11:10:00,72.99,73.09,72.95,73.05,148087.0,52.8608,52.9332,52.8318,52.9043,148087.0
2016-12-02 11:20:00,73.06,73.13,73.0,73.03,168039.0,52.9115,52.9622,52.8681,52.8898,168039.0
2016-12-02 11:30:00,73.04,73.07,72.98,72.99,130935.0,52.897,52.9187,52.8536,52.8608,130935.0
2016-12-02 11:40:00,73.0,73.03,72.76,72.78,188407.0,52.8681,52.8898,52.6942,52.7087,188407.0
2016-12-02 11:50:00,72.79,72.88,72.67,72.7,180446.0,52.716,52.7811,52.6291,52.6508,180446.0
2016-12-02 12:00:00,72.7,72.81,72.67,72.8,135173.0,52.6508,52.7304,52.6291,52.7232,135173.0
2016-12-02 12:10:00,72.79,72.86,72.75,72.81,85861.0,52.716,52.7667,52.687,52.7304,85861.0
2016-12-02 12:20:00,72.81,72.93,72.76,72.87,389321.0,52.7304,52.8174,52.6942,52.7739,389321.0
2016-12-02 12:30:00,72.87,72.9,72.76,72.83,96948.0,52.7739,52.7956,52.6942,52.7449,96948.0
2016-12-02 12:40:00,72.83,72.97,72.8,72.93,98290.0,52.7449,52.8463,52.7232,52.8174,98290.0
2016-12-02 12:50:00,72.95,73.0,72.94,72.95,125647.0,52.8318,52.8681,52.8246,52.8318,125647.0
2016-12-02 13:00:00,72.95,73.01,72.89,72.95,86540.0,52.8318,52.8753,52.7884,52.8318,86540.0
2016-12-02 13:10:00,72.95,73.0,72.88,72.95,87817.0,52.8318,52.8681,52.7811,52.8318,87817.0
2016-12-02 13:20:00,72.93,72.95,72.84,72.86,111114.0,52.8174,52.8318,52.7522,52.7667,111114.0
2016-12-02 13:30:00,72.85,72.88,72.79,72.87,114538.0,52.7594,52.7811,52.716,52.7739,114538.0
2016-12-02 13:40:00,72.88,72.91,72.78,72.8,72661.0,52.7811,52.8029,52.7087,52.7232,72661.0
2016-12-02 13:50:00,72.81,72.88,72.79,72.88,75843.0,52.7304,52.7811,52.716,52.7811,75843.0
2016-12-02 14:00:00,72.88,72.9,72.74,72.76,65716.0,52.7811,52.7956,52.6798,52.6942,65716.0
2016-12-02 14:10:00,72.76,72.83,72.73,72.79,77098.0,52.6942,52.7449,52.6725,52.716,77098.0
2016-12-02 14:20:00,72.79,72.79,72.71,72.73,83562.0,52.716,52.716,52.658,52.6725,83562.0
2016-12-02 14:30:00,72.73,72.79,72.71,72.75,80248.0,52.6725,52.716,52.658,52.687,80248.0
2016-12-02 14:40:00,72.74,72.76,72.65,72.71,113344.0,52.6798,52.6942,52.6146,52.658,113344.0
2016-12-02 14:50:00,72.7,72.72,72.6,72.62,127913.0,52.6508,52.6653,52.5784,52.5928,127913.0
2016-12-02 15:00:00,72.62,72.67,72.52,72.52,119541.0,52.5928,52.6291,52.5204,52.5204,119541.0
2016-12-02 15:10:00,72.52,72.52,72.4,72.4,164826.0,52.5204,52.5204,52.4335,52.4335,164826.0
2016-12-02 15:20:00,72.41,72.41,72.16,72.25,388030.0,52.4408,52.4408,52.2597,52.3249,388030.0
2016-12-02 15:30:00,72.24,72.46,72.21,72.39,163591.0,52.3176,52.477,52.2959,52.4263,163591.0
2016-12-02 15:40:00,72.39,72.44,72.3,72.31,258900.0,52.4263,52.4625,52.3611,52.3683,258900.0
2016-12-02 15:50:00,72.32,72.47,72.27,72.42,681317.0,52.3756,52.4842,52.3394,52.448,681317.0
2016-12-05 09:30:00,72.79,72.97,72.51,72.68,340553.0,52.716,52.8463,52.5132,52.6363,340553.0
2016-12-05 09:40:00,72.68,72.75,72.59,72.7,168790.0,52.6363,52.687,52.5711,52.6508,168790.0
2016-12-05 09:50:00,72.7,72.79,72.61,72.65,320039.0,52.6508,52.716,52.5856,52.6146,320039.0
2016-12-05 10:00:00,72.68,72.75,72.61,72.67,268747.0,52.6363,52.687,52.5856,52.6291,268747.0
2016-12-05 10:10:00,72.67,72.71,72.51,72.52,207997.0,52.6291,52.658,52.5132,52.5204,207997.0
2016-12-05 10:20:00,72.52,72.6,72.42,72.49,382691.0,52.5204,52.5784,52.448,52.4987,382691.0
2016-12-05 10:30:00,72.48,72.53,72.41,72.52,199275.0,52.4915,52.5277,52.4408,52.5204,199275.0
2016-12-05 10:40:00,72.53,72.6,72.49,72.58,203697.0,52.5277,52.5784,52.4987,52.5639,203697.0
2016-12-05 10:50:00,72.58,72.66,72.57,72.63,211053.0,52.5639,52.6218,52.5566,52.6001,211053.0
2016-12-05 11:00:00,72.63,72.74,72.61,72.64,210236.0,52.6001,52.6798,52.5856,52.6073,210236.0
2016-12-05 11:10:00,72.64,72.78,72.6,72.77,138979.0,52.6073,52.7087,52.5784,52.7015,138979.0
2016-12-05 11:20:00,72.76,72.76,72.64,72.71,205425.0,52.6942,52.6942,52.6073,52.658,205425.0
2016-12-05 11:30:00,72.71,72.73,72.62,72.64,167674.0,52.658,52.6725,52.5928,52.6073,167674.0
2016-12-05 11:40:00,72.64,72.64,72.54,72.55,159645.0,52.6073,52.6073,52.5349,52.5422,159645.0
2016-12-05 11:50:00,72.54,72.58,72.51,72.56,159470.0,52.5349,52.5639,52.5132,52.5494,159470.0
2016-12-05 12:00:00,72.57,72.57,72.47,72.52,228590.0,52.5566,52.5566,52.4842,52.5204,228590.0
2016-12-05 12:10:00,72.52,72.57,72.5,72.52,112126.0,52.5204,52.5566,52.5059,52.5204,112126.0
2016-12-05 12:20:00,72.52,72.56,72.37,72.46,279043.0,52.5204,52.5494,52.4118,52.477,279043.0
2016-12-05 12:30:00,72.45,72.47,72.26,72.29,110220.0,52.4697,52.4842,52.3321,52.3539,110220.0
2016-12-05 12:40:00,72.29,72.4,72.29,72.36,115658.0,52.3539,52.4335,52.3539,52.4045,115658.0
2016-12-05 12:50:00,72.36,72.45,72.34,72.43,117966.0,52.4045,52.4697,52.3901,52.4552,117966.0
2016-12-05 13:00:00,72.44,72.57,72.43,72.47,137718.0,52.4625,52.5566,52.4552,52.4842,137718.0
2016-12-05 13:10:00,72.47,72.48,72.28,72.36,130035.0,52.4842,52.4915,52.3466,52.4045,130035.0
2016-12-05 13:20:00,72.37,72.43,72.29,72.33,97187.0,52.4118,52.4552,52.3539,52.3828,97187.0
2016-12-05 13:30:00,72.33,72.43,72.32,72.35,136151.0,52.3828,52.4552,52.3756,52.3973,136151.0
2016-12-05 13:40:00,72.35,72.4,72.32,72.37,76067.0,52.3973,52.4335,52.3756,52.4118,76067.0
2016-12-05 13:50:00,72.37,72.37,72.29,72.3,135067.0,52.4118,52.4118,52.3539,52.3611,135067.0
2016-12-05 14:00:00,72.3,72.31,72.27,72.28,114038.0,52.3611,52.3683,52.3394,52.3466,114038.0
2016-12-05 14:10:00,72.29,72.29,72.2,72.23,127792.0,52.3539,52.3539,52.2887,52.3104,127792.0
2016-12-05 14:20:00,72.23,72.26,72.17,72.23,112839.0,52.3104,52.3321,52.2669,52.3104,112839.0
2016-12-05 14:30:00,72.23,72.25,72.08,72.12,210764.0,52.3104,52.3249,52.2018,52.2307,210764.0
2016-12-05 14:40:00,72.12,72.12,72.01,72.08,249570.0,52.2307,52.2307,52.1511,52.2018,249570.0
2016-12-05 14:50:00,72.07,72.16,72.06,72.07,106307.0,52.1945,52.2597,52.1873,52.1945,106307.0
2016-12-05 15:00:00,72.08,72.11,71.93,72.0,353231.0,52.2018,52.2235,52.0931,52.1438,353231.0
2016-12-05 15:10:00,72.01,72.17,72.0,72.14,169847.0,52.1511,52.2669,52.1438,52.2452,169847.0
2016-12-05 15:20:00,72.14,72.16,72.07,72.11,130965.0,52.2452,52.2597,52.1945,52.2235,130965.0
2016-12-05 15:30:00,72.12,72.27,72.11,72.24,230566.0,52.2307,52.3394,52.2235,52.3176,230566.0
2016-12-05 15:40:00,72.25,72.29,72.21,72.25,229639.0,52.3249,52.3539,52.2959,52.3249,229639.0
2016-12-05 15:50:00,72.26,72.4,72.25,72.36,721313.0,52.3321,52.4335,52.3249,52.4045,721313.0
2016-12-06 09:30:00,72.66,72.67,72.32,72.35,403248.0,52.6218,52.6291,52.3756,52.3973,403248.0
2016-12-06 09:40:00,72.35,72.38,72.14,72.14,166097.0,52.3973,52.419,52.2452,52.2452,166097.0
2016-12-06 09:50:00,72.13,72.24,72.05,72.08,224068.0,52.238,52.3176,52.18,52.2018,224068.0
2016-12-06 10:00:00,72.08,72.19,72.04,72.05,207118.0,52.2018,52.2814,52.1728,52.18,207118.0
2016-12-06 10:10:00,72.04,72.12,72.01,72.05,198866.0,52.1728,52.2307,52.1511,52.18,198866.0
2016-12-06 10:20:00,72.05,72.09,71.97,72.0,280377.0,52.18,52.209,52.1221,52.1438,280377.0
2016-12-06 10:30:00,72.01,72.17,71.98,72.06,148223.0,52.1511,52.2669,52.1293,52.1873,148223.0
2016-12-06 10:40:00,72.06,72.25,72.04,72.23,197833.0,52.1873,52.3249,52.1728,52.3104,197833.0
2016-12-06 10:50:00,72.23,72.35,72.22,72.34,135142.0,52.3104,52.3973,52.3032,52.3901,135142.0
2016-12-06 11:00:00,72.34,72.43,72.26,72.39,155372.0,52.3901,52.4552,52.3321,52.4263,155372.0
2016-12-06 11:10:00,72.39,72.39,72.19,72.25,140043.0,52.4263,52.4263,52.2814,52.3249,140043.0
2016-12-06 11:20:00,72.25,72.44,72.22,72.38,120245.0,52.3249,52.4625,52.3032,52.419,120245.0
2016-12-06 11:30:00,72.39,72.4,72.28,72.29,108568.0,52.4263,52.4335,52.3466,52.3539,108568.0
2016-12-06 11:40:00,72.29,72.34,72.21,72.22,87056.0,52.3539,52.3901,52.2959,52.3032,87056.0
2016-12-06 11:50:00,72.23,72.33,72.17,72.19,99724.0,52.3104,52.3828,52.2669,52.2814,99724.0
2016-12-06 12:00:00,72.18,72.26,72.13,72.2,76636.0,52.2742,52.3321,52.238,52.2887,76636.0
2016-12-06 12:10:00,72.21,72.25,72.18,72.25,89830.0,52.2959,52.3249,52.2742,52.3249,89830.0
2016-12-06 12:20:00,72.25,72.27,72.1,72.12,164562.0,52.3249,52.3394,52.2163,52.2307,164562.0
2016-12-06 12:30:00,72.12,72.13,72.01,72.06,133264.0,52.2307,52.238,52.1511,52.1873,133264.0
2016-12-06 12:40:00,72.06,72.14,71.96,71.99,196125.0,52.1873,52.2452,52.1149,52.1366,196125.0
2016-12-06 12:50:00,71.99,72.13,71.95,72.11,381258.0,52.1366,52.238,52.1076,52.2235,381258.0
2016-12-06 13:00:00,72.11,72.18,72.08,72.1,159926.0,52.2235,52.2742,52.2018,52.2163,159926.0
2016-12-06 13:10:00,72.1,72.12,72.06,72.09,204403.0,52.2163,52.2307,52.1873,52.209,204403.0
2016-12-06 13:20:00,72.1,72.19,72.09,72.19,131969.0,52.2163,52.2814,52.209,52.2814,131969.0
2016-12-06 13:30:00,72.2,72.24,72.19,72.23,114791.0,52.2887,52.3176,52.2814,52.3104,114791.0
2016-12-06 13:40:00,72.23,72.29,72.17,72.19,118750.0,52.3104,52.3539,52.2669,52.2814,118750.0
2016-12-06 13:50:00,72.19,72.27,72.17,72.22,106092.0,52.2814,52.3394,52.2669,52.3032,106092.0
2016-12-06 14:00:00,72.22,72.26,72.22,72.24,121167.0,52.3032,52.3321,52.3032,52.3176,121167.0
2016-12-06 14:10:00,72.24,72.34,72.23,72.3,148763.0,52.3176,52.3901,52.3104,52.3611,148763.0
2016-12-06 14:20:00,72.3,72.34,72.26,72.3,242197.0,52.3611,52.3901,52.3321,52.3611,242197.0
2016-12-06 14:30:00,72.3,72.31,72.27,72.29,178900.0,52.3611,52.3683,52.3394,52.3539,178900.0
2016-12-06 14:40:00,72.29,72.31,72.22,72.29,158502.0,52.3539,52.3683,52.3032,52.3539,158502.0
2016-12-06 14:50:00,72.3,72.3,72.18,72.29,133204.0,52.3611,52.3611,52.2742,52.3539,133204.0
2016-12-06 15:00:00,72.3,72.32,72.16,72.16,156497.0,52.3611,52.3756,52.2597,52.2597,156497.0
2016-12-06 15:10:00,72.16,72.21,72.12,72.18,156428.0,52.2597,52.2959,52.2307,52.2742,156428.0
2016-12-06 15:20:00,72.19,72.24,72.17,72.2,128038.0,52.2814,52.3176,52.2669,52.2887,128038.0
2016-12-06 15:30:00,72.2,72.35,72.19,72.25,336771.0,52.2887,52.3973,52.2814,52.3249,336771.0
2016-12-06 15:40:00,72.24,72.42,72.24,72.38,235577.0,52.3176,52.448,52.3176,52.419,235577.0
2016-12-06 15:50:00,72.38,72.48,72.32,72.47,685278.0,52.419,52.4915,52.3756,52.4842,685278.0
2016-12-07 09:30:00,71.78,72.7,71.55,72.25,1053682.0,51.9845,52.6508,51.8179,52.3249,1053682.0
2016-12-07 09:40:00,72.26,72.9,71.83,71.91,562518.0,52.3321,52.7956,52.0207,52.0787,562518.0
2016-12-07 09:50:00,71.89,72.1,71.7,71.71,357676.0,52.0642,52.2163,51.9266,51.9338,357676.0
2016-12-07 10:00:00,71.73,72.18,71.7,71.97,264230.0,51.9483,52.2742,51.9266,52.1221,264230.0
2016-12-07 10:10:00,71.97,72.11,71.77,71.84,246160.0,52.1221,52.2235,51.9773,52.028,246160.0
2016-12-07 10:20:00,71.84,71.85,71.7,71.83,403654.0,52.028,52.0352,51.9266,52.0207,403654.0
2016-12-07 10:30:00,71.83,72.2,71.79,72.14,513241.0,52.0207,52.2887,51.9917,52.2452,513241.0
2016-12-07 10:40:00,72.14,72.47,72.11,72.33,214936.0,52.2452,52.4842,52.2235,52.3828,214936.0
2016-12-07 10:50:00,72.33,72.42,72.32,72.34,281125.0,52.3828,52.448,52.3756,52.3901,281125.0
2016-12-07 11:00:00,72.35,72.48,72.32,72.39,228030.0,52.3973,52.4915,52.3756,52.4263,228030.0
2016-12-07 11:10:00,72.39,72.47,72.2,72.4,197209.0,52.4263,52.4842,52.2887,52.4335,197209.0
2016-12-07 11:20:00,72.39,72.56,72.29,72.52,185162.0,52.4263,52.5494,52.3539,52.5204,185162.0
2016-12-07 11:30:00,72.54,72.68,72.47,72.49,162286.0,52.5349,52.6363,52.4842,52.4987,162286.0
2016-12-07 11:40:00,72.49,72.69,72.48,72.48,184106.0,52.4987,52.6435,52.4915,52.4915,184106.0
2016-12-07 11:50:00,72.48,72.48,72.33,72.41,188948.0,52.4915,52.4915,52.3828,52.4408,188948.0
2016-12-07 12:00:00,72.4,72.47,72.34,72.34,212540.0,52.4335,52.4842,52.3901,52.3901,212540.0
2016-12-07 12:10:00,72.35,72.4,72.18,72.22,333158.0,52.3973,52.4335,52.2742,52.3032,333158.0
2016-12-07 12:20:00,72.22,72.23,72.04,72.13,167062.0,52.3032,52.3104,52.1728,52.238,167062.0
2016-12-07 12:30:00,72.13,72.36,72.13,72.36,103989.0,52.238,52.4045,52.238,52.4045,103989.0
2016-12-07 12:40:00,72.37,72.42,72.27,72.33,155184.0,52.4118,52.448,52.3394,52.3828,155184.0
2016-12-07 12:50:00,72.33,72.36,72.15,72.28,151122.0,52.3828,52.4045,52.2525,52.3466,151122.0
2016-12-07 13:00:00,72.28,72.61,72.28,72.59,178363.0,52.3466,52.5856,52.3466,52.5711,178363.0
2016-12-07 13:10:00,72.58,72.71,72.53,72.59,125822.0,52.5639,52.658,52.5277,52.5711,125822.0
2016-12-07 13:20:00,72.59,72.69,72.47,72.48,120301.0,52.5711,52.6435,52.4842,52.4915,120301.0
2016-12-07 13:30:00,72.48,72.51,72.37,72.45,156290.0,52.4915,52.5132,52.4118,52.4697,156290.0
2016-12-07 13:40:00,72.45,72.62,72.44,72.6,153249.0,52.4697,52.5928,52.4625,52.5784,153249.0
2016-12-07 13:50:00,72.61,72.7,72.58,72.64,151523.0,52.5856,52.6508,52.5639,52.6073,151523.0
2016-12-07 14:00:00,72.64,72.64,72.49,72.56,160196.0,52.6073,52.6073,52.4987,52.5494,160196.0
2016-12-07 14:10:00,72.57,72.75,72.5,72.69,225017.0,52.5566,52.687,52.5059,52.6435,225017.0
2016-12-07 14:20:00,72.69,72.78,72.66,72.66,165889.0,52.6435,52.7087,52.6218,52.6218,165889.0
2016-12-07 14:30:00,72.66,72.71,72.5,72.51,167232.0,52.6218,52.658,52.5059,52.5132,167232.0
2016-12-07 14:40:00,72.51,72.57,72.45,72.48,200689.0,52.5132,52.5566,52.4697,52.4915,200689.0
2016-12-07 14:50:00,72.48,72.66,72.48,72.61,210011.0,52.4915,52.6218,52.4915,52.5856,210011.0
2016-12-07 15:00:00,72.6,72.63,72.53,72.57,202774.0,52.5784,52.6001,52.5277,52.5566,202774.0
2016-12-07 15:10:00,72.57,72.64,72.54,72.58,175673.0,52.5566,52.6073,52.5349,52.5639,175673.0
2016-12-07 15:20:00,72.59,72.65,72.54,72.6,268945.0,52.5711,52.6146,52.5349,52.5784,268945.0
2016-12-07 15:30:00,72.6,72.66,72.5,72.59,363456.0,52.5784,52.6218,52.5059,52.5711,363456.0
2016-12-07 15:40:00,72.6,72.63,72.54,72.55,307482.0,52.5784,52.6001,52.5349,52.5422,307482.0
2016-12-07 15:50:00,72.56,72.78,72.55,72.77,823953.0,52.5494,52.7087,52.5422,52.7015,823953.0
2016-12-08 09:30:00,72.56,72.6,71.65,71.87,716386.0,52.5494,52.5784,51.8904,52.0497,716386.0
2016-12-08 09:40:00,71.86,71.9,71.55,71.58,351241.0,52.0424,52.0714,51.8179,51.8397,351241.0
2016-12-08 09:50:00,71.58,71.64,71.02,71.05,617121.0,51.8397,51.8831,51.4341,51.4558,617121.0
2016-12-08 10:00:00,71.04,71.31,70.83,71.25,628999.0,51.4486,51.6441,51.2965,51.6007,628999.0
2016-12-08 10:10:00,71.26,71.33,71.08,71.14,300401.0,51.6079,51.6586,51.4775,51.521,300401.0
2016-12-08 10:20:00,71.15,71.29,71.1,71.24,236432.0,51.5282,51.6296,51.492,51.5934,236432.0
2016-12-08 10:30:00,71.23,71.3,71.07,71.19,293315.0,51.5862,51.6369,51.4703,51.5572,293315.0
2016-12-08 10:40:00,71.19,71.27,71.07,71.08,266194.0,51.5572,51.6151,51.4703,51.4775,266194.0
2016-12-08 10:50:00,71.08,71.29,71.04,71.28,264497.0,51.4775,51.6296,51.4486,51.6224,264497.0
2016-12-08 11:00:00,71.29,71.31,71.1,71.25,263965.0,51.6296,51.6441,51.492,51.6007,263965.0
2016-12-08 11:10:00,71.26,71.45,71.18,71.42,257712.0,51.6079,51.7455,51.55,51.7238,257712.0
2016-12-08 11:20:00,71.41,71.48,71.31,71.41,281224.0,51.7165,51.7672,51.6441,51.7165,281224.0
2016-12-08 11:30:00,71.4,71.52,71.27,71.28,228008.0,51.7093,51.7962,51.6151,51.6224,228008.0
2016-12-08 11:40:00,71.27,71.3,71.15,71.17,183676.0,51.6151,51.6369,51.5282,51.5427,183676.0
2016-12-08 11:50:00,71.17,71.21,71.12,71.21,148607.0,51.5427,51.5717,51.5065,51.5717,148607.0
2016-12-08 12:00:00,71.2,71.28,71.17,71.17,167183.0,51.5645,51.6224,51.5427,51.5427,167183.0
2016-12-08 12:10:00,71.17,71.31,71.14,71.22,148948.0,51.5427,51.6441,51.521,51.5789,148948.0
2016-12-08 12:20:00,71.23,71.37,71.22,71.26,146845.0,51.5862,51.6876,51.5789,51.6079,146845.0
2016-12-08 12:30:00,71.28,71.38,71.25,71.38,155618.0,51.6224,51.6948,51.6007,51.6948,155618.0
2016-12-08 12:40:00,71.38,71.47,71.27,71.43,113950.0,51.6948,51.76,51.6151,51.731,113950.0
2016-12-08 12:50:00,71.44,71.46,71.31,71.36,90454.0,51.7383,51.7528,51.6441,51.6803,90454.0
2016-12-08 13:00:00,71.36,71.36,71.23,71.27,126979.0,51.6803,51.6803,51.5862,51.6151,126979.0
2016-12-08 13:10:00,71.27,71.41,71.25,71.32,133916.0,51.6151,51.7165,51.6007,51.6514,133916.0
2016-12-08 13:20:00,71.33,71.46,71.31,71.36,112854.0,51.6586,51.7528,51.6441,51.6803,112854.0
2016-12-08 13:30:00,71.36,71.43,71.29,71.4,126928.0,51.6803,51.731,51.6296,51.7093,126928.0
2016-12-08 13:40:00,71.41,71.41,71.31,71.39,93749.0,51.7165,51.7165,51.6441,51.7021,93749.0
2016-12-08 13:50:00,71.39,71.48,71.38,71.4,179345.0,51.7021,51.7672,51.6948,51.7093,179345.0
2016-12-08 14:00:00,71.4,71.47,71.37,71.43,140294.0,51.7093,51.76,51.6876,51.731,140294.0
2016-12-08 14:10:00,71.43,71.43,71.32,71.37,155480.0,51.731,51.731,51.6514,51.6876,155480.0
2016-12-08 14:20:00,71.37,71.4,71.32,71.4,122836.0,51.6876,51.7093,51.6514,51.7093,122836.0
2016-12-08 14:30:00,71.4,71.46,71.34,71.37,159043.0,51.7093,51.7528,51.6658,51.6876,159043.0
2016-12-08 14:40:00,71.38,71.38,71.28,71.29,177060.0,51.6948,51.6948,51.6224,51.6296,177060.0
2016-12-08 14:50:00,71.3,71.46,71.29,71.46,162615.0,51.6369,51.7528,51.6296,51.7528,162615.0
2016-12-08 15:00:00,71.47,71.69,71.3,71.51,403583.0,51.76,51.9193,51.6369,51.789,403583.0
2016-12-08 15:10:00,71.51,71.69,71.49,71.67,228091.0,51.789,51.9193,51.7745,51.9048,228091.0
2016-12-08 15:20:00,71.68,71.79,71.58,71.74,210196.0,51.9121,51.9917,51.8397,51.9555,210196.0
2016-12-08 15:30:00,71.74,71.99,71.67,71.92,277989.0,51.9555,52.1366,51.9048,52.0859,277989.0
2016-12-08 15:40:00,71.92,71.95,71.8,71.84,327046.0,52.0859,52.1076,51.999,52.028,327046.0
2016-12-08 15:50:00,71.84,72.11,71.83,72.01,1061025.0,52.028,52.2235,52.0207,52.1511,1061025.0
2016-12-09 09:30:00,72.34,72.61,71.95,72.26,475498.0,52.3901,52.5856,52.1076,52.3321,475498.0
2016-12-09 09:40:00,72.24,72.67,72.24,72.63,251961.0,52.3176,52.6291,52.3176,52.6001,251961.0
2016-12-09 09:50:00,72.63,72.88,72.62,72.81,357356.0,52.6001,52.7811,52.5928,52.7304,357356.0
2016-12-09 10:00:00,72.81,72.95,72.67,72.84,281633.0,52.7304,52.8318,52.6291,52.7522,281633.0
2016-12-09 10:10:00,72.85,72.97,72.8,72.86,177868.0,52.7594,52.8463,52.7232,52.7667,177868.0
2016-12-09 10:20:00,72.87,73.13,72.86,72.95,320363.0,52.7739,52.9622,52.7667,52.8318,320363.0
2016-12-09 10:30:00,72.95,73.05,72.89,72.95,255904.0,52.8318,52.9043,52.7884,52.8318,255904.0
2016-12-09 10:40:00,72.95,73.0,72.81,72.87,169844.0,52.8318,52.8681,52.7304,52.7739,169844.0
2016-12-09 10:50:00,72.88,72.93,72.66,72.66,145634.0,52.7811,52.8174,52.6218,52.6218,145634.0
2016-12-09 11:00:00,72.66,72.85,72.63,72.81,138188.0,52.6218,52.7594,52.6001,52.7304,138188.0
2016-12-09 11:10:00,72.82,72.96,72.78,72.94,195542.0,52.7377,52.8391,52.7087,52.8246,195542.0
2016-12-09 11:20:00,72.94,73.12,72.91,73.0,181985.0,52.8246,52.955,52.8029,52.8681,181985.0
2016-12-09 11:30:00,73.0,73.13,72.99,73.04,148926.0,52.8681,52.9622,52.8608,52.897,148926.0
2016-12-09 11:40:00,73.05,73.06,72.77,72.9,242131.0,52.9043,52.9115,52.7015,52.7956,242131.0
2016-12-09 11:50:00,72.89,73.0,72.84,72.88,135630.0,52.7884,52.8681,52.7522,52.7811,135630.0
2016-12-09 12:00:00,72.9,72.94,72.82,72.86,101069.0,52.7956,52.8246,52.7377,52.7667,101069.0
2016-12-09 12:10:00,72.87,72.93,72.8,72.92,129042.0,52.7739,52.8174,52.7232,52.8101,129042.0
2016-12-09 12:20:00,72.91,72.96,72.83,72.86,83884.0,52.8029,52.8391,52.7449,52.7667,83884.0
2016-12-09 12:30:00,72.85,72.96,72.78,72.9,102567.0,52.7594,52.8391,52.7087,52.7956,102567.0
2016-12-09 12:40:00,72.89,73.0,72.87,72.99,102288.0,52.7884,52.8681,52.7739,52.8608,102288.0
2016-12-09 12:50:00,72.99,73.11,72.85,72.85,141348.0,52.8608,52.9477,52.7594,52.7594,141348.0
2016-12-09 13:00:00,72.86,72.9,72.74,72.81,110497.0,52.7667,52.7956,52.6798,52.7304,110497.0
2016-12-09 13:10:00,72.81,72.87,72.67,72.69,125840.0,52.7304,52.7739,52.6291,52.6435,125840.0
2016-12-09 13:20:00,72.68,72.82,72.54,72.75,163180.0,52.6363,52.7377,52.5349,52.687,163180.0
2016-12-09 13:30:00,72.75,72.96,72.74,72.94,136922.0,52.687,52.8391,52.6798,52.8246,136922.0
2016-12-09 13:40:00,72.94,72.95,72.82,72.85,97872.0,52.8246,52.8318,52.7377,52.7594,97872.0
2016-12-09 13:50:00,72.84,72.94,72.8,72.8,101771.0,52.7522,52.8246,52.7232,52.7232,101771.0
2016-12-09 14:00:00,72.81,72.94,72.76,72.85,139008.0,52.7304,52.8246,52.6942,52.7594,139008.0
2016-12-09 14:10:00,72.85,72.99,72.8,72.81,110260.0,52.7594,52.8608,52.7232,52.7304,110260.0
2016-12-09 14:20:00,72.81,72.9,72.79,72.82,207154.0,52.7304,52.7956,52.716,52.7377,207154.0
2016-12-09 14:30:00,72.81,72.92,72.79,72.83,90470.0,52.7304,52.8101,52.716,52.7449,90470.0
2016-12-09 14:40:00,72.83,72.83,72.69,72.72,120163.0,52.7449,52.7449,52.6435,52.6653,120163.0
2016-12-09 14:50:00,72.73,72.83,72.68,72.76,101943.0,52.6725,52.7449,52.6363,52.6942,101943.0
2016-12-09 15:00:00,72.77,72.86,72.76,72.81,177210.0,52.7015,52.7667,52.6942,52.7304,177210.0
2016-12-09 15:10:00,72.81,72.87,72.81,72.83,128098.0,52.7304,52.7739,52.7304,52.7449,128098.0
2016-12-09 15:20:00,72.84,72.84,72.65,72.76,152381.0,52.7522,52.7522,52.6146,52.6942,152381.0
2016-12-09 15:30:00,72.76,72.81,72.62,72.64,269622.0,52.6942,52.7304,52.5928,52.6073,269622.0
2016-12-09 15:40:00,72.64,72.69,72.61,72.67,255068.0,52.6073,52.6435,52.5856,52.6291,255068.0
2016-12-09 15:50:00,72.68,72.73,72.62,72.71,484045.0,52.6363,52.6725,52.5928,52.658,484045.0
2016-12-12 09:30:00,72.56,72.75,72.13,72.58,468481.0,52.5494,52.687,52.238,52.5639,468481.0
2016-12-12 09:40:00,72.56,72.71,72.25,72.37,213813.0,52.5494,52.658,52.3249,52.4118,213813.0
2016-12-12 09:50:00,72.35,72.79,72.35,72.77,263410.0,52.3973,52.716,52.3973,52.7015,263410.0
2016-12-12 10:00:00,72.77,72.88,72.66,72.68,297441.0,52.7015,52.7811,52.6218,52.6363,297441.0
2016-12-12 10:10:00,72.68,72.74,72.58,72.63,170549.0,52.6363,52.6798,52.5639,52.6001,170549.0
2016-12-12 10:20:00,72.64,72.75,72.52,72.55,157957.0,52.6073,52.687,52.5204,52.5422,157957.0
2016-12-12 10:30:00,72.57,72.73,72.57,72.73,129529.0,52.5566,52.6725,52.5566,52.6725,129529.0
2016-12-12 10:40:00,72.73,72.78,72.67,72.7,121378.0,52.6725,52.7087,52.6291,52.6508,121378.0
2016-12-12 10:50:00,72.7,72.81,72.66,72.74,118289.0,52.6508,52.7304,52.6218,52.6798,118289.0
2016-12-12 11:00:00,72.74,72.76,72.71,72.74,97424.0,52.6798,52.6942,52.658,52.6798,97424.0
2016-12-12 11:10:00,72.75,72.8,72.73,72.8,117701.0,52.687,52.7232,52.6725,52.7232,117701.0
2016-12-12 11:20:00,72.79,72.86,72.76,72.86,116028.0,52.716,52.7667,52.6942,52.7667,116028.0
2016-12-12 11:30:00,72.85,72.93,72.81,72.9,335601.0,52.7594,52.8174,52.7304,52.7956,335601.0
2016-12-12 11:40:00,72.91,73.04,72.87,73.0,191429.0,52.8029,52.897,52.7739,52.8681,191429.0
2016-12-12 11:50:00,73.0,73.04,72.96,73.02,137534.0,52.8681,52.897,52.8391,52.8825,137534.0
2016-12-12 12:00:00,73.01,73.1,72.96,72.99,182130.0,52.8753,52.9405,52.8391,52.8608,182130.0
2016-12-12 12:10:00,72.99,73.1,72.9,73.02,160055.0,52.8608,52.9405,52.7956,52.8825,160055.0
2016-12-12 12:20:00,73.03,73.26,72.96,73.16,197693.0,52.8898,53.0563,52.8391,52.9839,197693.0
2016-12-12 12:30:00,73.16,73.22,73.15,73.15,137665.0,52.9839,53.0274,52.9767,52.9767,137665.0
2016-12-12 12:40:00,73.15,73.3,73.15,73.27,115002.0,52.9767,53.0853,52.9767,53.0636,115002.0
2016-12-12 12:50:00,73.27,73.27,73.14,73.22,127357.0,53.0636,53.0636,52.9694,53.0274,127357.0
2016-12-12 13:00:00,73.23,73.25,73.12,73.16,116974.0,53.0346,53.0491,52.955,52.9839,116974.0
2016-12-12 13:10:00,73.16,73.18,73.0,73.15,124751.0,52.9839,52.9984,52.8681,52.9767,124751.0
2016-12-12 13:20:00,73.15,73.25,73.11,73.22,93586.0,52.9767,53.0491,52.9477,53.0274,93586.0
2016-12-12 13:30:00,73.23,73.41,73.21,73.4,252177.0,53.0346,53.165,53.0201,53.1577,252177.0
2016-12-12 13:40:00,73.4,73.61,73.38,73.55,320327.0,53.1577,53.3098,53.1433,53.2664,320327.0
2016-12-12 13:50:00,73.53,73.58,73.41,73.52,141604.0,53.2519,53.2881,53.165,53.2446,141604.0
2016-12-12 14:00:00,73.54,73.56,73.46,73.52,109107.0,53.2591,53.2736,53.2012,53.2446,109107.0
2016-12-12 14:10:00,73.52,73.68,73.5,73.66,153879.0,53.2446,53.3605,53.2302,53.346,153879.0
2016-12-12 14:20:00,73.66,73.67,73.41,73.43,152844.0,53.346,53.3533,53.165,53.1795,152844.0
2016-12-12 14:30:00,73.44,73.51,73.43,73.45,122134.0,53.1867,53.2374,53.1795,53.1939,122134.0
2016-12-12 14:40:00,73.45,73.56,73.44,73.5,125774.0,53.1939,53.2736,53.1867,53.2302,125774.0
2016-12-12 14:50:00,73.49,73.5,73.39,73.41,132456.0,53.2229,53.2302,53.1505,53.165,132456.0
2016-12-12 15:00:00,73.42,73.55,73.41,73.44,141472.0,53.1722,53.2664,53.165,53.1867,141472.0
2016-12-12 15:10:00,73.45,73.45,73.34,73.39,178575.0,53.1939,53.1939,53.1143,53.1505,178575.0
2016-12-12 15:20:00,73.39,73.4,73.27,73.33,191582.0,53.1505,53.1577,53.0636,53.107,191582.0
2016-12-12 15:30:00,73.33,73.38,73.23,73.28,218830.0,53.107,53.1433,53.0346,53.0708,218830.0
2016-12-12 15:40:00,73.28,73.46,73.27,73.41,224028.0,53.0708,53.2012,53.0636,53.165,224028.0
2016-12-12 15:50:00,73.4,73.53,73.38,73.47,596383.0,53.1577,53.2519,53.1433,53.2084,596383.0
2016-12-13 09:30:00,73.41,74.22,73.4,74.1,772729.0,53.4989,54.0892,53.4916,54.0017,772729.0
2016-12-13 09:40:00,74.09,74.62,74.06,74.57,618774.0,53.9944,54.3807,53.9726,54.3442,618774.0
2016-12-13 09:50:00,74.58,74.95,74.54,74.83,528757.0,54.3515,54.6212,54.3224,54.5337,528757.0
2016-12-13 10:00:00,74.85,75.26,74.69,74.92,531027.0,54.5483,54.8471,54.4317,54.5993,531027.0
2016-12-13 10:10:00,74.92,75.13,74.85,74.9,337715.0,54.5993,54.7523,54.5483,54.5847,337715.0
2016-12-13 10:20:00,74.89,75.11,74.88,75.06,255653.0,54.5774,54.7378,54.5701,54.7013,255653.0
2016-12-13 10:30:00,75.06,75.15,74.96,75.1,339387.0,54.7013,54.7669,54.6285,54.7305,339387.0
2016-12-13 10:40:00,75.1,75.14,74.93,75.03,265878.0,54.7305,54.7596,54.6066,54.6795,265878.0
2016-12-13 10:50:00,75.03,75.26,74.97,75.17,278938.0,54.6795,54.8471,54.6357,54.7815,278938.0
2016-12-13 11:00:00,75.18,75.27,75.12,75.26,233466.0,54.7888,54.8544,54.7451,54.8471,233466.0
2016-12-13 11:10:00,75.25,75.4,75.19,75.36,267040.0,54.8398,54.9491,54.7961,54.92,267040.0
2016-12-13 11:20:00,75.36,75.53,75.34,75.48,282999.0,54.92,55.0438,54.9054,55.0074,282999.0
2016-12-13 11:30:00,75.48,75.63,75.43,75.62,240904.0,55.0074,55.1167,54.971,55.1094,240904.0
2016-12-13 11:40:00,75.62,75.71,75.56,75.66,247102.0,55.1094,55.175,55.0657,55.1386,247102.0
2016-12-13 11:50:00,75.67,75.74,75.6,75.71,221485.0,55.1459,55.1969,55.0949,55.175,221485.0
2016-12-13 12:00:00,75.71,75.75,75.62,75.74,216452.0,55.175,55.2042,55.1094,55.1969,216452.0
2016-12-13 12:10:00,75.73,75.87,75.7,75.78,245242.0,55.1896,55.2916,55.1677,55.226,245242.0
2016-12-13 12:20:00,75.79,75.79,75.5,75.5,259025.0,55.2333,55.2333,55.022,55.022,259025.0
2016-12-13 12:30:00,75.5,75.51,75.07,75.09,311711.0,55.022,55.0293,54.7086,54.7232,311711.0
2016-12-13 12:40:00,75.11,75.31,75.08,75.12,225277.0,54.7378,54.8835,54.7159,54.7451,225277.0
2016-12-13 12:50:00,75.14,75.34,75.14,75.3,143444.0,54.7596,54.9054,54.7596,54.8762,143444.0
2016-12-13 13:00:00,75.31,75.34,75.2,75.2,98574.0,54.8835,54.9054,54.8034,54.8034,98574.0
2016-12-13 13:10:00,75.2,75.28,75.1,75.23,157259.0,54.8034,54.8617,54.7305,54.8252,157259.0
2016-12-13 13:20:00,75.24,75.28,75.08,75.13,131156.0,54.8325,54.8617,54.7159,54.7523,131156.0
2016-12-13 13:30:00,75.13,75.25,75.1,75.2,166511.0,54.7523,54.8398,54.7305,54.8034,166511.0
2016-12-13 13:40:00,75.2,75.21,75.07,75.09,150997.0,54.8034,54.8106,54.7086,54.7232,150997.0
2016-12-13 13:50:00,75.08,75.16,75.04,75.1,111948.0,54.7159,54.7742,54.6868,54.7305,111948.0
2016-12-13 14:00:00,75.11,75.14,75.05,75.09,134467.0,54.7378,54.7596,54.694,54.7232,134467.0
2016-12-13 14:10:00,75.09,75.18,75.08,75.15,177070.0,54.7232,54.7888,54.7159,54.7669,177070.0
2016-12-13 14:20:00,75.15,75.17,75.07,75.08,144662.0,54.7669,54.7815,54.7086,54.7159,144662.0
2016-12-13 14:30:00,75.09,75.19,75.08,75.17,147324.0,54.7232,54.7961,54.7159,54.7815,147324.0
2016-12-13 14:40:00,75.17,75.22,75.12,75.13,156611.0,54.7815,54.8179,54.7451,54.7523,156611.0
2016-12-13 14:50:00,75.13,75.14,74.85,74.89,277430.0,54.7523,54.7596,54.5483,54.5774,277430.0
2016-12-13 15:00:00,74.89,75.0,74.82,74.87,209110.0,54.5774,54.6576,54.5264,54.5629,209110.0
2016-12-13 15:10:00,74.87,74.92,74.81,74.88,191237.0,54.5629,54.5993,54.5191,54.5701,191237.0
2016-12-13 15:20:00,74.88,74.93,74.83,74.9,174899.0,54.5701,54.6066,54.5337,54.5847,174899.0
2016-12-13 15:30:00,74.89,75.0,74.88,74.91,305506.0,54.5774,54.6576,54.5701,54.592,305506.0
2016-12-13 15:40:00,74.91,74.99,74.89,74.9,276541.0,54.592,54.6503,54.5774,54.5847,276541.0
2016-12-13 15:50:00,74.9,74.91,74.71,74.85,862003.0,54.5847,54.592,54.4463,54.5483,862003.0
2016-12-14 09:30:00,74.86,75.72,74.86,75.54,599056.0,54.5556,55.1823,54.5556,55.0511,599056.0
2016-12-14 09:40:00,75.54,75.89,75.4,75.86,369821.0,55.0511,55.3062,54.9491,55.2843,369821.0
2016-12-14 09:50:00,75.86,75.97,75.76,75.91,311004.0,55.2843,55.3645,55.2115,55.3208,311004.0
2016-12-14 10:00:00,75.92,76.01,75.81,75.94,383708.0,55.3281,55.3937,55.2479,55.3426,383708.0
2016-12-14 10:10:00,75.93,76.0,75.85,76.0,236985.0,55.3354,55.3864,55.2771,55.3864,236985.0
2016-12-14 10:20:00,76.0,76.18,75.89,76.14,483505.0,55.3864,55.5175,55.3062,55.4884,483505.0
2016-12-14 10:30:00,76.14,76.3,76.06,76.28,236390.0,55.4884,55.605,55.4301,55.5904,236390.0
2016-12-14 10:40:00,76.29,76.32,75.95,76.05,370746.0,55.5977,55.6196,55.3499,55.4228,370746.0
2016-12-14 10:50:00,76.04,76.04,75.84,75.89,252978.0,55.4155,55.4155,55.2698,55.3062,252978.0
2016-12-14 11:00:00,75.89,75.9,75.67,75.75,286549.0,55.3062,55.3135,55.1459,55.2042,286549.0
2016-12-14 11:10:00,75.74,75.98,75.74,75.83,206362.0,55.1969,55.3718,55.1969,55.2625,206362.0
2016-12-14 11:20:00,75.83,76.0,75.81,75.96,150537.0,55.2625,55.3864,55.2479,55.3572,150537.0
2016-12-14 11:30:00,75.97,76.01,75.79,75.8,167987.0,55.3645,55.3937,55.2333,55.2406,167987.0
2016-12-14 11:40:00,75.8,75.8,75.56,75.65,157355.0,55.2406,55.2406,55.0657,55.1313,157355.0
2016-12-14 11:50:00,75.64,75.7,75.53,75.54,105341.0,55.124,55.1677,55.0438,55.0511,105341.0
2016-12-14 12:00:00,75.54,75.65,75.51,75.64,94977.0,55.0511,55.1313,55.0293,55.124,94977.0
2016-12-14 12:10:00,75.64,75.77,75.6,75.65,93534.0,55.124,55.2188,55.0949,55.1313,93534.0
2016-12-14 12:20:00,75.66,75.67,75.54,75.57,102505.0,55.1386,55.1459,55.0511,55.073,102505.0
2016-12-14 12:30:00,75.57,75.62,75.52,75.54,117056.0,55.073,55.1094,55.0366,55.0511,117056.0
2016-12-14 12:40:00,75.55,75.66,75.55,75.6,167330.0,55.0584,55.1386,55.0584,55.0949,167330.0
2016-12-14 12:50:00,75.6,75.78,75.52,75.74,294393.0,55.0949,55.226,55.0366,55.1969,294393.0
2016-12-14 13:00:00,75.74,75.9,75.71,75.85,309227.0,55.1969,55.3135,55.175,55.2771,309227.0
2016-12-14 13:10:00,75.85,76.0,75.82,75.97,181488.0,55.2771,55.3864,55.2552,55.3645,181488.0
2016-12-14 13:20:00,75.97,76.03,75.89,76.0,195328.0,55.3645,55.4082,55.3062,55.3864,195328.0
2016-12-14 13:30:00,76.0,76.01,75.96,75.98,206516.0,55.3864,55.3937,55.3572,55.3718,206516.0
2016-12-14 13:40:00,75.98,76.0,75.88,75.94,131322.0,55.3718,55.3864,55.2989,55.3426,131322.0
2016-12-14 13:50:00,75.93,76.03,75.86,75.89,176614.0,55.3354,55.4082,55.2843,55.3062,176614.0
2016-12-14 14:00:00,75.91,76.03,75.77,75.8,267912.0,55.3208,55.4082,55.2188,55.2406,267912.0
2016-12-14 14:10:00,75.8,75.8,75.31,75.49,346497.0,55.2406,55.2406,54.8835,55.0147,346497.0
2016-12-14 14:20:00,75.52,75.59,75.44,75.56,215263.0,55.0366,55.0876,54.9783,55.0657,215263.0
2016-12-14 14:30:00,75.56,75.69,75.53,75.68,199134.0,55.0657,55.1605,55.0438,55.1532,199134.0
2016-12-14 14:40:00,75.67,75.88,75.66,75.76,177448.0,55.1459,55.2989,55.1386,55.2115,177448.0
2016-12-14 14:50:00,75.76,75.82,75.6,75.63,197269.0,55.2115,55.2552,55.0949,55.1167,197269.0
2016-12-14 15:00:00,75.63,75.87,75.61,75.69,236874.0,55.1167,55.2916,55.1021,55.1605,236874.0
2016-12-14 15:10:00,75.68,75.7,75.45,75.58,307123.0,55.1532,55.1677,54.9855,55.0803,307123.0
2016-12-14 15:20:00,75.58,75.72,75.54,75.66,221481.0,55.0803,55.1823,55.0511,55.1386,221481.0
2016-12-14 15:30:00,75.66,76.09,75.65,76.02,318176.0,55.1386,55.452,55.1313,55.4009,318176.0
2016-12-14 15:40:00,76.02,76.03,75.87,75.91,296207.0,55.4009,55.4082,55.2916,55.3208,296207.0
2016-12-14 15:50:00,75.92,75.92,75.59,75.72,721819.0,55.3281,55.3281,55.0876,55.1823,721819.0
2016-12-15 09:30:00,75.9,75.99,75.51,75.59,486826.0,55.3135,55.3791,55.0293,55.0876,486826.0
2016-12-15 09:40:00,75.57,75.69,75.45,75.54,207490.0,55.073,55.1605,54.9855,55.0511,207490.0
2016-12-15 09:50:00,75.53,75.6,75.44,75.54,218273.0,55.0438,55.0949,54.9783,55.0511,218273.0
2016-12-15 10:00:00,75.53,75.59,75.4,75.51,280985.0,55.0438,55.0876,54.9491,55.0293,280985.0
2016-12-15 10:10:00,75.5,75.51,75.2,75.35,266737.0,55.022,55.0293,54.8034,54.9127,266737.0
2016-12-15 10:20:00,75.36,75.37,75.21,75.27,261231.0,54.92,54.9272,54.8106,54.8544,261231.0
2016-12-15 10:30:00,75.27,75.49,75.23,75.49,142549.0,54.8544,55.0147,54.8252,55.0147,142549.0
2016-12-15 10:40:00,75.5,75.64,75.43,75.45,223911.0,55.022,55.124,54.971,54.9855,223911.0
2016-12-15 10:50:00,75.46,75.48,75.27,75.3,126394.0,54.9928,55.0074,54.8544,54.8762,126394.0
2016-12-15 11:00:00,75.31,75.5,75.29,75.4,118879.0,54.8835,55.022,54.8689,54.9491,118879.0
2016-12-15 11:10:00,75.39,75.58,75.35,75.53,128756.0,54.9418,55.0803,54.9127,55.0438,128756.0
2016-12-15 11:20:00,75.54,75.66,75.54,75.55,147702.0,55.0511,55.1386,55.0511,55.0584,147702.0
2016-12-15 11:30:00,75.56,75.67,75.54,75.65,138751.0,55.0657,55.1459,55.0511,55.1313,138751.0
2016-12-15 11:40:00,75.64,75.7,75.45,75.45,179719.0,55.124,55.1677,54.9855,54.9855,179719.0
2016-12-15 11:50:00,75.45,75.47,75.3,75.46,216830.0,54.9855,55.0001,54.8762,54.9928,216830.0
2016-12-15 12:00:00,75.46,75.49,75.4,75.42,157739.0,54.9928,55.0147,54.9491,54.9637,157739.0
2016-12-15 12:10:00,75.43,75.44,75.3,75.43,88029.0,54.971,54.9783,54.8762,54.971,88029.0
2016-12-15 12:20:00,75.43,75.5,75.35,75.46,69015.0,54.971,55.022,54.9127,54.9928,69015.0
2016-12-15 12:30:00,75.45,75.57,75.45,75.48,105099.0,54.9855,55.073,54.9855,55.0074,105099.0
2016-12-15 12:40:00,75.47,75.53,75.4,75.47,72754.0,55.0001,55.0438,54.9491,55.0001,72754.0
2016-12-15 12:50:00,75.46,75.48,75.31,75.47,172424.0,54.9928,55.0074,54.8835,55.0001,172424.0
2016-12-15 13:00:00,75.48,75.5,75.36,75.48,92401.0,55.0074,55.022,54.92,55.0074,92401.0
2016-12-15 13:10:00,75.49,75.5,75.41,75.47,91682.0,55.0147,55.022,54.9564,55.0001,91682.0
2016-12-15 13:20:00,75.47,75.52,75.43,75.45,69060.0,55.0001,55.0366,54.971,54.9855,69060.0
2016-12-15 13:30:00,75.45,75.54,75.4,75.43,114574.0,54.9855,55.0511,54.9491,54.971,114574.0
2016-12-15 13:40:00,75.43,75.5,75.25,75.26,127486.0,54.971,55.022,54.8398,54.8471,127486.0
2016-12-15 13:50:00,75.27,75.31,75.01,75.08,211292.0,54.8544,54.8835,54.6649,54.7159,211292.0
2016-12-15 14:00:00,75.07,75.07,74.91,74.96,244874.0,54.7086,54.7086,54.592,54.6285,244874.0
2016-12-15 14:10:00,74.97,75.24,74.97,75.18,202034.0,54.6357,54.8325,54.6357,54.7888,202034.0
2016-12-15 14:20:00,75.19,75.33,75.19,75.31,162503.0,54.7961,54.8981,54.7961,54.8835,162503.0
2016-12-15 14:30:00,75.31,75.39,75.28,75.32,146598.0,54.8835,54.9418,54.8617,54.8908,146598.0
2016-12-15 14:40:00,75.32,75.54,75.31,75.46,162794.0,54.8908,55.0511,54.8835,54.9928,162794.0
2016-12-15 14:50:00,75.45,75.59,75.42,75.44,184920.0,54.9855,55.0876,54.9637,54.9783,184920.0
2016-12-15 15:00:00,75.44,75.52,75.43,75.45,130087.0,54.9783,55.0366,54.971,54.9855,130087.0
2016-12-15 15:10:00,75.46,75.46,75.33,75.35,149675.0,54.9928,54.9928,54.8981,54.9127,149675.0
2016-12-15 15:20:00,75.35,75.47,75.35,75.41,186446.0,54.9127,55.0001,54.9127,54.9564,186446.0
2016-12-15 15:30:00,75.41,75.51,75.31,75.48,241896.0,54.9564,55.0293,54.8835,55.0074,241896.0
2016-12-15 15:40:00,75.48,75.61,75.27,75.44,342609.0,55.0074,55.1021,54.8544,54.9783,342609.0
2016-12-15 15:50:00,75.43,75.57,75.42,75.54,584300.0,54.971,55.073,54.9637,55.0511,584300.0
2016-12-16 09:30:00,74.6,74.64,74.18,74.4,2353864.0,54.3661,54.3952,54.06,54.2203,2353864.0
2016-12-16 09:40:00,74.37,74.45,74.09,74.33,530295.0,54.1985,54.2568,53.9944,54.1693,530295.0
2016-12-16 09:50:00,74.34,74.85,74.34,74.8,444574.0,54.1766,54.5483,54.1766,54.5118,444574.0
2016-12-16 10:00:00,74.8,74.86,74.65,74.81,285794.0,54.5118,54.5556,54.4025,54.5191,285794.0
2016-12-16 10:10:00,74.82,74.95,74.67,74.79,321638.0,54.5264,54.6212,54.4171,54.5046,321638.0
2016-12-16 10:20:00,74.79,74.86,74.7,74.77,170970.0,54.5046,54.5556,54.439,54.49,170970.0
2016-12-16 10:30:00,74.78,74.91,74.7,74.9,208673.0,54.4973,54.592,54.439,54.5847,208673.0
2016-12-16 10:40:00,74.89,74.96,74.77,74.84,210490.0,54.5774,54.6285,54.49,54.541,210490.0
2016-12-16 10:50:00,74.84,74.84,74.73,74.75,186423.0,54.541,54.541,54.4608,54.4754,186423.0
2016-12-16 11:00:00,74.75,74.82,74.65,74.65,205210.0,54.4754,54.5264,54.4025,54.4025,205210.0
2016-12-16 11:10:00,74.64,74.67,74.48,74.53,205381.0,54.3952,54.4171,54.2786,54.3151,205381.0
2016-12-16 11:20:00,74.53,74.54,74.29,74.31,268683.0,54.3151,54.3224,54.1402,54.1548,268683.0
2016-12-16 11:30:00,74.31,74.48,74.28,74.48,197379.0,54.1548,54.2786,54.1329,54.2786,197379.0
2016-12-16 11:40:00,74.48,74.67,74.47,74.56,146242.0,54.2786,54.4171,54.2714,54.3369,146242.0
2016-12-16 11:50:00,74.57,74.58,74.49,74.56,111653.0,54.3442,54.3515,54.2859,54.3369,111653.0
2016-12-16 12:00:00,74.56,74.58,74.51,74.53,84714.0,54.3369,54.3515,54.3005,54.3151,84714.0
2016-12-16 12:10:00,74.53,74.55,74.38,74.42,179807.0,54.3151,54.3297,54.2058,54.2349,179807.0
2016-12-16 12:20:00,74.42,74.46,74.34,74.36,116625.0,54.2349,54.2641,54.1766,54.1912,116625.0
2016-12-16 12:30:00,74.36,74.46,74.35,74.41,100275.0,54.1912,54.2641,54.1839,54.2276,100275.0
2016-12-16 12:40:00,74.41,74.46,74.33,74.39,101486.0,54.2276,54.2641,54.1693,54.2131,101486.0
2016-12-16 12:50:00,74.38,74.38,74.17,74.17,157277.0,54.2058,54.2058,54.0527,54.0527,157277.0
2016-12-16 13:00:00,74.17,74.23,74.04,74.09,164003.0,54.0527,54.0964,53.958,53.9944,164003.0
2016-12-16 13:10:00,74.09,74.1,73.95,73.98,190285.0,53.9944,54.0017,53.8924,53.9143,190285.0
2016-12-16 13:20:00,73.98,74.06,73.97,73.98,168022.0,53.9143,53.9726,53.907,53.9143,168022.0
2016-12-16 13:30:00,73.97,74.09,73.96,74.05,119971.0,53.907,53.9944,53.8997,53.9653,119971.0
2016-12-16 13:40:00,74.05,74.12,73.99,74.0,102073.0,53.9653,54.0163,53.9215,53.9288,102073.0
2016-12-16 13:50:00,74.0,74.18,73.99,74.1,186864.0,53.9288,54.06,53.9215,54.0017,186864.0
2016-12-16 14:00:00,74.1,74.24,74.08,74.23,184048.0,54.0017,54.1037,53.9871,54.0964,184048.0
2016-12-16 14:10:00,74.23,74.27,74.16,74.19,188919.0,54.0964,54.1256,54.0454,54.0673,188919.0
2016-12-16 14:20:00,74.19,74.21,74.09,74.11,149168.0,54.0673,54.0819,53.9944,54.009,149168.0
2016-12-16 14:30:00,74.11,74.22,74.09,74.11,101227.0,54.009,54.0892,53.9944,54.009,101227.0
2016-12-16 14:40:00,74.11,74.23,74.1,74.16,103077.0,54.009,54.0964,54.0017,54.0454,103077.0
2016-12-16 14:50:00,74.16,74.32,74.16,74.26,157736.0,54.0454,54.162,54.0454,54.1183,157736.0
2016-12-16 15:00:00,74.26,74.3,74.12,74.14,181109.0,54.1183,54.1475,54.0163,54.0309,181109.0
2016-12-16 15:10:00,74.14,74.21,74.09,74.1,226304.0,54.0309,54.0819,53.9944,54.0017,226304.0
2016-12-16 15:20:00,74.1,74.11,73.99,74.0,254304.0,54.0017,54.009,53.9215,53.9288,254304.0
2016-12-16 15:30:00,74.0,74.12,73.99,74.01,366108.0,53.9288,54.0163,53.9215,53.9361,366108.0
2016-12-16 15:40:00,74.0,74.02,73.94,73.98,374619.0,53.9288,53.9434,53.8851,53.9143,374619.0
2016-12-16 15:50:00,73.98,74.11,73.98,74.1,821529.0,53.9143,54.009,53.9143,54.0017,821529.0
2016-12-19 09:30:00,73.61,74.14,73.55,74.12,423875.0,53.6446,54.0309,53.6009,54.0163,423875.0
2016-12-19 09:40:00,74.11,74.4,74.03,74.34,244765.0,54.009,54.2203,53.9507,54.1766,244765.0
2016-12-19 09:50:00,74.33,74.5,74.27,74.43,350512.0,54.1693,54.2932,54.1256,54.2422,350512.0
2016-12-19 10:00:00,74.43,74.5,74.4,74.41,232522.0,54.2422,54.2932,54.2203,54.2276,232522.0
2016-12-19 10:10:00,74.42,74.5,74.27,74.49,190389.0,54.2349,54.2932,54.1256,54.2859,190389.0
2016-12-19 10:20:00,74.49,74.71,74.48,74.54,149279.0,54.2859,54.4463,54.2786,54.3224,149279.0
2016-12-19 10:30:00,74.53,74.82,74.53,74.81,112647.0,54.3151,54.5264,54.3151,54.5191,112647.0
2016-12-19 10:40:00,74.82,74.99,74.77,74.95,259833.0,54.5264,54.6503,54.49,54.6212,259833.0
2016-12-19 10:50:00,74.94,74.99,74.83,74.98,223456.0,54.6139,54.6503,54.5337,54.643,223456.0
2016-12-19 11:00:00,74.98,75.19,74.98,75.17,237039.0,54.643,54.7961,54.643,54.7815,237039.0
2016-12-19 11:10:00,75.18,75.19,75.05,75.06,142949.0,54.7888,54.7961,54.694,54.7013,142949.0
2016-12-19 11:20:00,75.06,75.2,75.02,75.11,237466.0,54.7013,54.8034,54.6722,54.7378,237466.0
2016-12-19 11:30:00,75.12,75.28,75.11,75.24,197475.0,54.7451,54.8617,54.7378,54.8325,197475.0
2016-12-19 11:40:00,75.23,75.24,75.15,75.21,148041.0,54.8252,54.8325,54.7669,54.8106,148041.0
2016-12-19 11:50:00,75.21,75.25,75.15,75.16,209634.0,54.8106,54.8398,54.7669,54.7742,209634.0
2016-12-19 12:00:00,75.17,75.27,75.16,75.26,213387.0,54.7815,54.8544,54.7742,54.8471,213387.0
2016-12-19 12:10:00,75.26,75.3,75.25,75.25,106101.0,54.8471,54.8762,54.8398,54.8398,106101.0
2016-12-19 12:20:00,75.25,75.29,75.22,75.27,175678.0,54.8398,54.8689,54.8179,54.8544,175678.0
2016-12-19 12:30:00,75.27,75.27,75.2,75.27,154172.0,54.8544,54.8544,54.8034,54.8544,154172.0
2016-12-19 12:40:00,75.27,75.29,75.19,75.19,101808.0,54.8544,54.8689,54.7961,54.7961,101808.0
2016-12-19 12:50:00,75.19,75.23,75.15,75.23,87817.0,54.7961,54.8252,54.7669,54.8252,87817.0
2016-12-19 13:00:00,75.23,75.26,75.2,75.23,77266.0,54.8252,54.8471,54.8034,54.8252,77266.0
2016-12-19 13:10:00,75.22,75.23,75.14,75.15,103621.0,54.8179,54.8252,54.7596,54.7669,103621.0
2016-12-19 13:20:00,75.16,75.22,75.14,75.18,104146.0,54.7742,54.8179,54.7596,54.7888,104146.0
2016-12-19 13:30:00,75.18,75.2,75.05,75.06,98336.0,54.7888,54.8034,54.694,54.7013,98336.0
2016-12-19 13:40:00,75.06,75.24,75.05,75.24,124438.0,54.7013,54.8325,54.694,54.8325,124438.0
2016-12-19 13:50:00,75.24,75.25,75.1,75.1,145022.0,54.8325,54.8398,54.7305,54.7305,145022.0
2016-12-19 14:00:00,75.1,75.12,74.86,74.91,175217.0,54.7305,54.7451,54.5556,54.592,175217.0
2016-12-19 14:10:00,74.92,75.01,74.88,74.89,147245.0,54.5993,54.6649,54.5701,54.5774,147245.0
2016-12-19 14:20:00,74.89,74.89,74.78,74.81,102302.0,54.5774,54.5774,54.4973,54.5191,102302.0
2016-12-19 14:30:00,74.81,74.81,74.68,74.73,99881.0,54.5191,54.5191,54.4244,54.4608,99881.0
2016-12-19 14:40:00,74.73,74.75,74.57,74.64,132642.0,54.4608,54.4754,54.3442,54.3952,132642.0
2016-12-19 14:50:00,74.64,74.69,74.52,74.56,154297.0,54.3952,54.4317,54.3078,54.3369,154297.0
2016-12-19 15:00:00,74.56,74.71,74.5,74.69,123521.0,54.3369,54.4463,54.2932,54.4317,123521.0
2016-12-19 15:10:00,74.69,74.69,74.53,74.53,114543.0,54.4317,54.4317,54.3151,54.3151,114543.0
2016-12-19 15:20:00,74.53,74.54,74.23,74.34,240999.0,54.3151,54.3224,54.0964,54.1766,240999.0
2016-12-19 15:30:00,74.34,74.4,74.3,74.38,206572.0,54.1766,54.2203,54.1475,54.2058,206572.0
2016-12-19 15:40:00,74.38,74.4,74.31,74.33,170222.0,54.2058,54.2203,54.1548,54.1693,170222.0
2016-12-19 15:50:00,74.32,74.45,74.32,74.41,343623.0,54.162,54.2568,54.162,54.2276,343623.0
2016-12-20 09:30:00,74.51,74.63,74.01,74.23,446867.0,54.3005,54.388,53.9361,54.0964,446867.0
2016-12-20 09:40:00,74.24,74.26,73.81,73.86,418510.0,54.1037,54.1183,53.7904,53.8268,418510.0
2016-12-20 09:50:00,73.86,73.95,73.69,73.71,326589.0,53.8268,53.8924,53.7029,53.7175,326589.0
2016-12-20 10:00:00,73.71,73.86,73.55,73.82,313747.0,53.7175,53.8268,53.6009,53.7977,313747.0
2016-12-20 10:10:00,73.81,73.92,73.67,73.73,200000.0,53.7904,53.8705,53.6883,53.7321,200000.0
2016-12-20 10:20:00,73.74,73.74,73.51,73.53,191081.0,53.7394,53.7394,53.5717,53.5863,191081.0
2016-12-20 10:30:00,73.53,73.59,73.52,73.56,253066.0,53.5863,53.63,53.579,53.6082,253066.0
2016-12-20 10:40:00,73.56,73.8,73.56,73.66,214705.0,53.6082,53.7831,53.6082,53.6811,214705.0
2016-12-20 10:50:00,73.67,73.74,73.64,73.74,133894.0,53.6883,53.7394,53.6665,53.7394,133894.0
2016-12-20 11:00:00,73.74,73.84,73.7,73.71,172210.0,53.7394,53.8122,53.7102,53.7175,172210.0
2016-12-20 11:10:00,73.7,73.7,73.53,73.54,158333.0,53.7102,53.7102,53.5863,53.5936,158333.0
2016-12-20 11:20:00,73.55,73.69,73.53,73.69,175054.0,53.6009,53.7029,53.5863,53.7029,175054.0
2016-12-20 11:30:00,73.68,73.68,73.53,73.53,161563.0,53.6956,53.6956,53.5863,53.5863,161563.0
2016-12-20 11:40:00,73.54,73.67,73.52,73.6,86130.0,53.5936,53.6883,53.579,53.6373,86130.0
2016-12-20 11:50:00,73.61,73.69,73.55,73.69,92755.0,53.6446,53.7029,53.6009,53.7029,92755.0
2016-12-20 12:00:00,73.69,73.78,73.62,73.74,163566.0,53.7029,53.7685,53.6519,53.7394,163566.0
2016-12-20 12:10:00,73.74,73.77,73.61,73.63,76883.0,53.7394,53.7612,53.6446,53.6592,76883.0
2016-12-20 12:20:00,73.63,73.65,73.59,73.61,80353.0,53.6592,53.6738,53.63,53.6446,80353.0
2016-12-20 12:30:00,73.62,73.75,73.6,73.69,111762.0,53.6519,53.7466,53.6373,53.7029,111762.0
2016-12-20 12:40:00,73.69,73.71,73.63,73.63,60657.0,53.7029,53.7175,53.6592,53.6592,60657.0
2016-12-20 12:50:00,73.63,73.66,73.6,73.64,84336.0,53.6592,53.6811,53.6373,53.6665,84336.0
2016-12-20 13:00:00,73.64,73.71,73.62,73.65,79008.0,53.6665,53.7175,53.6519,53.6738,79008.0
2016-12-20 13:10:00,73.65,73.68,73.56,73.56,90706.0,53.6738,53.6956,53.6082,53.6082,90706.0
2016-12-20 13:20:00,73.57,73.58,73.51,73.53,139992.0,53.6155,53.6228,53.5717,53.5863,139992.0
2016-12-20 13:30:00,73.53,73.58,73.52,73.54,93748.0,53.5863,53.6228,53.579,53.5936,93748.0
2016-12-20 13:40:00,73.53,73.54,73.43,73.5,281375.0,53.5863,53.5936,53.5134,53.5644,281375.0
2016-12-20 13:50:00,73.5,73.62,73.48,73.61,139513.0,53.5644,53.6519,53.5499,53.6446,139513.0
2016-12-20 14:00:00,73.62,73.66,73.56,73.58,99538.0,53.6519,53.6811,53.6082,53.6228,99538.0
2016-12-20 14:10:00,73.58,73.66,73.56,73.62,145949.0,53.6228,53.6811,53.6082,53.6519,145949.0
2016-12-20 14:20:00,73.63,73.66,73.59,73.65,86370.0,53.6592,53.6811,53.63,53.6738,86370.0
2016-12-20 14:30:00,73.65,73.71,73.59,73.71,140282.0,53.6738,53.7175,53.63,53.7175,140282.0
2016-12-20 14:40:00,73.71,73.81,73.68,73.7,193996.0,53.7175,53.7904,53.6956,53.7102,193996.0
2016-12-20 14:50:00,73.7,73.8,73.7,73.77,117530.0,53.7102,53.7831,53.7102,53.7612,117530.0
2016-12-20 15:00:00,73.76,73.88,73.74,73.88,241224.0,53.7539,53.8414,53.7394,53.8414,241224.0
2016-12-20 15:10:00,73.88,73.94,73.84,73.91,144295.0,53.8414,53.8851,53.8122,53.8632,144295.0
2016-12-20 15:20:00,73.9,74.02,73.87,73.95,204926.0,53.856,53.9434,53.8341,53.8924,204926.0
2016-12-20 15:30:00,73.96,73.97,73.83,73.86,151414.0,53.8997,53.907,53.8049,53.8268,151414.0
2016-12-20 15:40:00,73.86,73.96,73.84,73.93,172371.0,53.8268,53.8997,53.8122,53.8778,172371.0
2016-12-20 15:50:00,73.93,74.08,73.92,74.05,633296.0,53.8778,53.9871,53.8705,53.9653,633296.0
2016-12-21 09:30:00,74.03,74.67,73.87,74.67,531587.0,53.9507,54.4171,53.8341,54.4171,531587.0
2016-12-21 09:40:00,74.67,74.83,74.52,74.65,336032.0,54.4171,54.5337,54.3078,54.4025,336032.0
2016-12-21 09:50:00,74.66,74.68,74.31,74.35,191651.0,54.4098,54.4244,54.1548,54.1839,191651.0
2016-12-21 10:00:00,74.35,74.39,74.08,74.2,180634.0,54.1839,54.2131,53.9871,54.0746,180634.0
2016-12-21 10:10:00,74.19,74.21,73.91,73.92,141105.0,54.0673,54.0819,53.8632,53.8705,141105.0
2016-12-21 10:20:00,73.92,73.94,73.78,73.87,190647.0,53.8705,53.8851,53.7685,53.8341,190647.0
2016-12-21 10:30:00,73.87,73.93,73.72,73.72,120625.0,53.8341,53.8778,53.7248,53.7248,120625.0
2016-12-21 10:40:00,73.72,73.76,73.63,73.7,137184.0,53.7248,53.7539,53.6592,53.7102,137184.0
2016-12-21 10:50:00,73.7,73.75,73.64,73.68,138112.0,53.7102,53.7466,53.6665,53.6956,138112.0
2016-12-21 11:00:00,73.69,73.79,73.65,73.69,149746.0,53.7029,53.7758,53.6738,53.7029,149746.0
2016-12-21 11:10:00,73.7,73.71,73.56,73.57,134431.0,53.7102,53.7175,53.6082,53.6155,134431.0
2016-12-21 11:20:00,73.58,73.72,73.56,73.72,134007.0,53.6228,53.7248,53.6082,53.7248,134007.0
2016-12-21 11:30:00,73.72,73.78,73.7,73.73,116985.0,53.7248,53.7685,53.7102,53.7321,116985.0
2016-12-21 11:40:00,73.73,73.8,73.65,73.7,141362.0,53.7321,53.7831,53.6738,53.7102,141362.0
2016-12-21 11:50:00,73.7,73.82,73.65,73.8,93917.0,53.7102,53.7977,53.6738,53.7831,93917.0
2016-12-21 12:00:00,73.81,73.85,73.76,73.85,89866.0,53.7904,53.8195,53.7539,53.8195,89866.0
2016-12-21 12:10:00,73.84,73.9,73.77,73.9,95395.0,53.8122,53.856,53.7612,53.856,95395.0
2016-12-21 12:20:00,73.9,73.92,73.75,73.88,116847.0,53.856,53.8705,53.7466,53.8414,116847.0
2016-12-21 12:30:00,73.88,73.92,73.77,73.78,95991.0,53.8414,53.8705,53.7612,53.7685,95991.0
2016-12-21 12:40:00,73.79,73.81,73.72,73.76,59815.0,53.7758,53.7904,53.7248,53.7539,59815.0
2016-12-21 12:50:00,73.75,73.8,73.72,73.77,82664.0,53.7466,53.7831,53.7248,53.7612,82664.0
2016-12-21 13:00:00,73.77,73.78,73.66,73.67,104525.0,53.7612,53.7685,53.6811,53.6883,104525.0
2016-12-21 13:10:00,73.68,73.84,73.66,73.81,185775.0,53.6956,53.8122,53.6811,53.7904,185775.0
2016-12-21 13:20:00,73.83,73.98,73.82,73.94,95454.0,53.8049,53.9143,53.7977,53.8851,95454.0
2016-12-21 13:30:00,73.94,74.07,73.93,73.99,126808.0,53.8851,53.9798,53.8778,53.9215,126808.0
2016-12-21 13:40:00,73.99,74.19,73.96,74.17,199324.0,53.9215,54.0673,53.8997,54.0527,199324.0
2016-12-21 13:50:00,74.18,74.35,74.18,74.34,214345.0,54.06,54.1839,54.06,54.1766,214345.0
2016-12-21 14:00:00,74.34,74.39,74.22,74.25,92014.0,54.1766,54.2131,54.0892,54.111,92014.0
2016-12-21 14:10:00,74.25,74.29,74.19,74.23,88407.0,54.111,54.1402,54.0673,54.0964,88407.0
2016-12-21 14:20:00,74.23,74.29,74.17,74.24,103502.0,54.0964,54.1402,54.0527,54.1037,103502.0
2016-12-21 14:30:00,74.25,74.33,74.21,74.31,153906.0,54.111,54.1693,54.0819,54.1548,153906.0
2016-12-21 14:40:00,74.31,74.34,74.18,74.19,131201.0,54.1548,54.1766,54.06,54.0673,131201.0
2016-12-21 14:50:00,74.19,74.31,74.16,74.29,84238.0,54.0673,54.1548,54.0454,54.1402,84238.0
2016-12-21 15:00:00,74.29,74.3,74.11,74.2,145915.0,54.1402,54.1475,54.009,54.0746,145915.0
2016-12-21 15:10:00,74.21,74.31,74.14,74.17,160858.0,54.0819,54.1548,54.0309,54.0527,160858.0
2016-12-21 15:20:00,74.17,74.2,74.08,74.11,147177.0,54.0527,54.0746,53.9871,54.009,147177.0
2016-12-21 15:30:00,74.11,74.17,74.02,74.15,150709.0,54.009,54.0527,53.9434,54.0381,150709.0
2016-12-21 15:40:00,74.16,74.16,74.05,74.15,156693.0,54.0454,54.0454,53.9653,54.0381,156693.0
2016-12-21 15:50:00,74.15,74.15,73.9,73.96,352152.0,54.0381,54.0381,53.856,53.8997,352152.0
2016-12-22 09:30:00,73.68,73.75,73.12,73.33,571774.0,53.6956,53.7466,53.2875,53.4406,571774.0
2016-12-22 09:40:00,73.34,73.49,72.92,73.02,387693.0,53.4478,53.5572,53.1418,53.2146,387693.0
2016-12-22 09:50:00,73.02,73.31,72.96,73.31,191245.0,53.2146,53.426,53.1709,53.426,191245.0
2016-12-22 10:00:00,73.34,73.44,73.25,73.35,219820.0,53.4478,53.5207,53.3823,53.4551,219820.0
2016-12-22 10:10:00,73.35,73.41,73.14,73.15,162013.0,53.4551,53.4989,53.3021,53.3094,162013.0
2016-12-22 10:20:00,73.15,73.19,73.04,73.12,166918.0,53.3094,53.3385,53.2292,53.2875,166918.0
2016-12-22 10:30:00,73.12,73.13,73.0,73.07,236806.0,53.2875,53.2948,53.2001,53.2511,236806.0
2016-12-22 10:40:00,73.07,73.14,72.97,73.12,226619.0,53.2511,53.3021,53.1782,53.2875,226619.0
2016-12-22 10:50:00,73.13,73.18,73.06,73.09,149269.0,53.2948,53.3312,53.2438,53.2657,149269.0
2016-12-22 11:00:00,73.1,73.35,73.1,73.3,219475.0,53.2729,53.4551,53.2729,53.4187,219475.0
2016-12-22 11:10:00,73.31,73.48,73.22,73.45,248484.0,53.426,53.5499,53.3604,53.528,248484.0
2016-12-22 11:20:00,73.45,73.45,73.31,73.32,126947.0,53.528,53.528,53.426,53.4333,126947.0
2016-12-22 11:30:00,73.32,73.36,73.25,73.27,99586.0,53.4333,53.4624,53.3823,53.3968,99586.0
2016-12-22 11:40:00,73.28,73.31,73.13,73.14,120803.0,53.4041,53.426,53.2948,53.3021,120803.0
2016-12-22 11:50:00,73.14,73.2,73.11,73.19,109549.0,53.3021,53.3458,53.2802,53.3385,109549.0
2016-12-22 12:00:00,73.19,73.25,73.17,73.2,80656.0,53.3385,53.3823,53.324,53.3458,80656.0
2016-12-22 12:10:00,73.2,73.26,73.18,73.2,102563.0,53.3458,53.3895,53.3312,53.3458,102563.0
2016-12-22 12:20:00,73.2,73.35,73.19,73.34,78099.0,53.3458,53.4551,53.3385,53.4478,78099.0
2016-12-22 12:30:00,73.33,73.39,73.26,73.3,80594.0,53.4406,53.4843,53.3895,53.4187,80594.0
2016-12-22 12:40:00,73.31,73.4,73.27,73.38,95638.0,53.426,53.4916,53.3968,53.477,95638.0
2016-12-22 12:50:00,73.38,73.38,73.26,73.27,62710.0,53.477,53.477,53.3895,53.3968,62710.0
2016-12-22 13:00:00,73.27,73.28,73.2,73.27,107100.0,53.3968,53.4041,53.3458,53.3968,107100.0
2016-12-22 13:10:00,73.27,73.33,73.23,73.32,74280.0,53.3968,53.4406,53.3677,53.4333,74280.0
2016-12-22 13:20:00,73.32,73.34,73.28,73.29,50907.0,53.4333,53.4478,53.4041,53.4114,50907.0
2016-12-22 13:30:00,73.29,73.34,73.28,73.32,103103.0,53.4114,53.4478,53.4041,53.4333,103103.0
2016-12-22 13:40:00,73.32,73.55,73.3,73.5,413981.0,53.4333,53.6009,53.4187,53.5644,413981.0
2016-12-22 13:50:00,73.5,73.5,73.38,73.42,145258.0,53.5644,53.5644,53.477,53.5061,145258.0
2016-12-22 14:00:00,73.41,73.42,73.22,73.25,159210.0,53.4989,53.5061,53.3604,53.3823,159210.0
2016-12-22 14:10:00,73.25,73.37,73.25,73.3,89694.0,53.3823,53.4697,53.3823,53.4187,89694.0
2016-12-22 14:20:00,73.29,73.36,73.28,73.34,183088.0,53.4114,53.4624,53.4041,53.4478,183088.0
2016-12-22 14:30:00,73.33,73.35,73.27,73.28,96215.0,53.4406,53.4551,53.3968,53.4041,96215.0
2016-12-22 14:40:00,73.29,73.31,73.2,73.23,113736.0,53.4114,53.426,53.3458,53.3677,113736.0
2016-12-22 14:50:00,73.23,73.29,73.2,73.26,96356.0,53.3677,53.4114,53.3458,53.3895,96356.0
2016-12-22 15:00:00,73.27,73.28,73.21,73.26,133231.0,53.3968,53.4041,53.3531,53.3895,133231.0
2016-12-22 15:10:00,73.26,73.27,73.18,73.22,167558.0,53.3895,53.3968,53.3312,53.3604,167558.0
2016-12-22 15:20:00,73.23,73.26,73.2,73.24,195935.0,53.3677,53.3895,53.3458,53.375,195935.0
2016-12-22 15:30:00,73.24,73.3,73.23,73.3,196281.0,53.375,53.4187,53.3677,53.4187,196281.0
2016-12-22 15:40:00,73.3,73.39,73.29,73.31,248304.0,53.4187,53.4843,53.4114,53.426,248304.0
2016-12-22 15:50:00,73.31,73.36,73.27,73.3,486586.0,53.426,53.4624,53.3968,53.4187,486586.0
2016-12-23 09:30:00,73.3,73.61,73.22,73.52,325679.0,53.4187,53.6446,53.3604,53.579,325679.0
2016-12-23 09:40:00,73.54,73.68,73.45,73.65,207305.0,53.5936,53.6956,53.528,53.6738,207305.0
2016-12-23 09:50:00,73.66,73.68,73.56,73.61,142447.0,53.6811,53.6956,53.6082,53.6446,142447.0
2016-12-23 10:00:00,73.62,73.71,73.62,73.62,143130.0,53.6519,53.7175,53.6519,53.6519,143130.0
2016-12-23 10:10:00,73.62,73.75,73.62,73.7,121518.0,53.6519,53.7466,53.6519,53.7102,121518.0
2016-12-23 10:20:00,73.72,73.73,73.6,73.7,80816.0,53.7248,53.7321,53.6373,53.7102,80816.0
2016-12-23 10:30:00,73.7,73.73,73.67,73.71,83256.0,53.7102,53.7321,53.6883,53.7175,83256.0
2016-12-23 10:40:00,73.7,73.75,73.64,73.7,104415.0,53.7102,53.7466,53.6665,53.7102,104415.0
2016-12-23 10:50:00,73.71,73.89,73.71,73.86,133123.0,53.7175,53.8487,53.7175,53.8268,133123.0
2016-12-23 11:00:00,73.86,73.89,73.78,73.78,99284.0,53.8268,53.8487,53.7685,53.7685,99284.0
2016-12-23 11:10:00,73.8,73.8,73.61,73.63,94219.0,53.7831,53.7831,53.6446,53.6592,94219.0
2016-12-23 11:20:00,73.63,73.75,73.59,73.73,99627.0,53.6592,53.7466,53.63,53.7321,99627.0
2016-12-23 11:30:00,73.71,73.77,73.7,73.74,69690.0,53.7175,53.7612,53.7102,53.7394,69690.0
2016-12-23 11:40:00,73.75,73.76,73.7,73.73,63910.0,53.7466,53.7539,53.7102,53.7321,63910.0
2016-12-23 11:50:00,73.73,73.74,73.63,73.64,67373.0,53.7321,53.7394,53.6592,53.6665,67373.0
2016-12-23 12:00:00,73.64,73.72,73.63,73.68,88608.0,53.6665,53.7248,53.6592,53.6956,88608.0
2016-12-23 12:10:00,73.69,73.77,73.69,73.74,83799.0,53.7029,53.7612,53.7029,53.7394,83799.0
2016-12-23 12:20:00,73.75,73.84,73.74,73.84,92821.0,53.7466,53.8122,53.7394,53.8122,92821.0
2016-12-23 12:30:00,73.83,73.86,73.8,73.84,57757.0,53.8049,53.8268,53.7831,53.8122,57757.0
2016-12-23 12:40:00,73.83,73.89,73.74,73.74,102103.0,53.8049,53.8487,53.7394,53.7394,102103.0
2016-12-23 12:50:00,73.74,73.75,73.7,73.72,71152.0,53.7394,53.7466,53.7102,53.7248,71152.0
2016-12-23 13:00:00,73.73,73.77,73.68,73.71,82729.0,53.7321,53.7612,53.6956,53.7175,82729.0
2016-12-23 13:10:00,73.72,73.73,73.66,73.69,84262.0,53.7248,53.7321,53.6811,53.7029,84262.0
2016-12-23 13:20:00,73.69,73.72,73.66,73.71,81106.0,53.7029,53.7248,53.6811,53.7175,81106.0
2016-12-23 13:30:00,73.71,73.78,73.7,73.74,112513.0,53.7175,53.7685,53.7102,53.7394,112513.0
2016-12-23 13:40:00,73.75,73.76,73.69,73.73,91426.0,53.7466,53.7539,53.7029,53.7321,91426.0
2016-12-23 13:50:00,73.73,73.75,73.71,73.75,112052.0,53.7321,53.7466,53.7175,53.7466,112052.0
2016-12-23 14:00:00,73.75,73.75,73.69,73.74,58742.0,53.7466,53.7466,53.7029,53.7394,58742.0
2016-12-23 14:10:00,73.73,73.76,73.7,73.73,94741.0,53.7321,53.7539,53.7102,53.7321,94741.0
2016-12-23 14:20:00,73.73,73.75,73.71,73.72,94328.0,53.7321,53.7466,53.7175,53.7248,94328.0
2016-12-23 14:30:00,73.72,73.74,73.71,73.73,69997.0,53.7248,53.7394,53.7175,53.7321,69997.0
2016-12-23 14:40:00,73.73,73.74,73.69,73.7,53909.0,53.7321,53.7394,53.7029,53.7102,53909.0
2016-12-23 14:50:00,73.7,73.71,73.64,73.65,91517.0,53.7102,53.7175,53.6665,53.6738,91517.0
2016-12-23 15:00:00,73.66,73.67,73.5,73.52,105837.0,53.6811,53.6883,53.5644,53.579,105837.0
2016-12-23 15:10:00,73.52,73.53,73.45,73.45,98467.0,53.579,53.5863,53.528,53.528,98467.0
2016-12-23 15:20:00,73.45,73.53,73.45,73.5,119466.0,53.528,53.5863,53.528,53.5644,119466.0
2016-12-23 15:30:00,73.49,73.52,73.48,73.48,87263.0,53.5572,53.579,53.5499,53.5499,87263.0
2016-12-23 15:40:00,73.48,73.62,73.48,73.57,186090.0,53.5499,53.6519,53.5499,53.6155,186090.0
2016-12-23 15:50:00,73.57,73.69,73.57,73.63,389197.0,53.6155,53.7029,53.6155,53.6592,389197.0
2016-12-27 09:30:00,73.52,73.95,73.51,73.93,410170.0,53.579,53.8924,53.5717,53.8778,410170.0
2016-12-27 09:40:00,73.94,74.61,73.92,74.54,379372.0,53.8851,54.3734,53.8705,54.3224,379372.0
2016-12-27 09:50:00,74.54,74.8,74.54,74.66,303142.0,54.3224,54.5118,54.3224,54.4098,303142.0
2016-12-27 10:00:00,74.64,74.67,74.45,74.52,188487.0,54.3952,54.4171,54.2568,54.3078,188487.0
2016-12-27 10:10:00,74.53,74.54,74.3,74.37,172122.0,54.3151,54.3224,54.1475,54.1985,172122.0
2016-12-27 10:20:00,74.37,74.5,74.3,74.32,173003.0,54.1985,54.2932,54.1475,54.162,173003.0
2016-12-27 10:30:00,74.3,74.37,74.27,74.33,107846.0,54.1475,54.1985,54.1256,54.1693,107846.0
2016-12-27 10:40:00,74.33,74.38,74.11,74.16,148431.0,54.1693,54.2058,54.009,54.0454,148431.0
2016-12-27 10:50:00,74.16,74.3,74.13,74.14,100681.0,54.0454,54.1475,54.0236,54.0309,100681.0
2016-12-27 11:00:00,74.14,74.23,74.09,74.09,90716.0,54.0309,54.0964,53.9944,53.9944,90716.0
2016-12-27 11:10:00,74.08,74.11,74.01,74.02,78887.0,53.9871,54.009,53.9361,53.9434,78887.0
2016-12-27 11:20:00,74.02,74.05,74.0,74.0,139588.0,53.9434,53.9653,53.9288,53.9288,139588.0
2016-12-27 11:30:00,74.0,74.05,73.9,73.95,148742.0,53.9288,53.9653,53.856,53.8924,148742.0
2016-12-27 11:40:00,73.95,74.05,73.92,74.0,198410.0,53.8924,53.9653,53.8705,53.9288,198410.0
2016-12-27 11:50:00,74.0,74.02,73.8,73.85,162331.0,53.9288,53.9434,53.7831,53.8195,162331.0
2016-12-27 12:00:00,73.85,73.96,73.85,73.94,153849.0,53.8195,53.8997,53.8195,53.8851,153849.0
2016-12-27 12:10:00,73.94,73.99,73.89,73.96,101875.0,53.8851,53.9215,53.8487,53.8997,101875.0
2016-12-27 12:20:00,73.95,74.2,73.94,74.19,133415.0,53.8924,54.0746,53.8851,54.0673,133415.0
2016-12-27 12:30:00,74.19,74.25,74.04,74.12,137175.0,54.0673,54.111,53.958,54.0163,137175.0
2016-12-27 12:40:00,74.11,74.17,74.07,74.1,56731.0,54.009,54.0527,53.9798,54.0017,56731.0
2016-12-27 12:50:00,74.1,74.15,74.05,74.15,57011.0,54.0017,54.0381,53.9653,54.0381,57011.0
2016-12-27 13:00:00,74.14,74.22,74.11,74.19,76104.0,54.0309,54.0892,54.009,54.0673,76104.0
2016-12-27 13:10:00,74.19,74.23,74.15,74.19,55574.0,54.0673,54.0964,54.0381,54.0673,55574.0
2016-12-27 13:20:00,74.2,74.23,74.15,74.17,61173.0,54.0746,54.0964,54.0381,54.0527,61173.0
2016-12-27 13:30:00,74.17,74.24,74.15,74.23,65523.0,54.0527,54.1037,54.0381,54.0964,65523.0
2016-12-27 13:40:00,74.23,74.23,74.11,74.19,105461.0,54.0964,54.0964,54.009,54.0673,105461.0
2016-12-27 13:50:00,74.19,74.21,74.06,74.1,111778.0,54.0673,54.0819,53.9726,54.0017,111778.0
2016-12-27 14:00:00,74.11,74.11,74.01,74.04,57446.0,54.009,54.009,53.9361,53.958,57446.0
2016-12-27 14:10:00,74.04,74.04,73.92,74.0,120232.0,53.958,53.958,53.8705,53.9288,120232.0
2016-12-27 14:20:00,74.01,74.11,73.99,74.07,112464.0,53.9361,54.009,53.9215,53.9798,112464.0
2016-12-27 14:30:00,74.06,74.08,74.0,74.02,78352.0,53.9726,53.9871,53.9288,53.9434,78352.0
2016-12-27 14:40:00,74.03,74.07,74.01,74.02,82567.0,53.9507,53.9798,53.9361,53.9434,82567.0
2016-12-27 14:50:00,74.02,74.03,74.0,74.01,167015.0,53.9434,53.9507,53.9288,53.9361,167015.0
2016-12-27 15:00:00,74.01,74.03,73.93,73.93,113729.0,53.9361,53.9507,53.8778,53.8778,113729.0
2016-12-27 15:10:00,73.94,73.94,73.77,73.84,142688.0,53.8851,53.8851,53.7612,53.8122,142688.0
2016-12-27 15:20:00,73.84,73.88,73.82,73.84,99868.0,53.8122,53.8414,53.7977,53.8122,99868.0
2016-12-27 15:30:00,73.84,73.9,73.8,73.88,126918.0,53.8122,53.856,53.7831,53.8414,126918.0
2016-12-27 15:40:00,73.87,73.88,73.73,73.74,159598.0,53.8341,53.8414,53.7321,53.7394,159598.0
2016-12-27 15:50:00,73.75,73.82,73.65,73.71,288226.0,53.7466,53.7977,53.6738,53.7175,288226.0
2016-12-28 09:30:00,73.61,73.7,73.26,73.32,347125.0,53.6446,53.7102,53.3895,53.4333,347125.0
2016-12-28 09:40:00,73.31,73.45,73.22,73.23,185996.0,53.426,53.528,53.3604,53.3677,185996.0
2016-12-28 09:50:00,73.25,73.27,73.03,73.24,228603.0,53.3823,53.3968,53.2219,53.375,228603.0
2016-12-28 10:00:00,73.23,73.5,73.17,73.26,205638.0,53.3677,53.5644,53.324,53.3895,205638.0
2016-12-28 10:10:00,73.27,73.32,73.11,73.29,137329.0,53.3968,53.4333,53.2802,53.4114,137329.0
2016-12-28 10:20:00,73.28,73.46,73.12,73.36,134099.0,53.4041,53.5353,53.2875,53.4624,134099.0
2016-12-28 10:30:00,73.36,73.4,73.22,73.24,117288.0,53.4624,53.4916,53.3604,53.375,117288.0
2016-12-28 10:40:00,73.24,73.25,72.93,72.97,224457.0,53.375,53.3823,53.1491,53.1782,224457.0
2016-12-28 10:50:00,72.97,73.07,72.93,73.0,118292.0,53.1782,53.2511,53.1491,53.2001,118292.0
2016-12-28 11:00:00,73.0,73.08,72.97,73.03,167172.0,53.2001,53.2584,53.1782,53.2219,167172.0
2016-12-28 11:10:00,73.03,73.09,72.95,72.98,108281.0,53.2219,53.2657,53.1636,53.1855,108281.0
2016-12-28 11:20:00,72.97,73.0,72.92,72.95,138978.0,53.1782,53.2001,53.1418,53.1636,138978.0
2016-12-28 11:30:00,72.95,73.0,72.9,72.98,99432.0,53.1636,53.2001,53.1272,53.1855,99432.0
2016-12-28 11:40:00,72.98,73.24,72.98,73.02,147872.0,53.1855,53.375,53.1855,53.2146,147872.0
2016-12-28 11:50:00,73.02,73.08,73.0,73.02,78037.0,53.2146,53.2584,53.2001,53.2146,78037.0
2016-12-28 12:00:00,73.02,73.05,72.91,73.0,96758.0,53.2146,53.2365,53.1345,53.2001,96758.0
2016-12-28 12:10:00,73.0,73.01,72.92,72.97,79229.0,53.2001,53.2074,53.1418,53.1782,79229.0
2016-12-28 12:20:00,72.97,72.98,72.88,72.91,110289.0,53.1782,53.1855,53.1126,53.1345,110289.0
2016-12-28 12:30:00,72.91,72.93,72.85,72.88,108049.0,53.1345,53.1491,53.0907,53.1126,108049.0
2016-12-28 12:40:00,72.87,72.91,72.72,72.77,168880.0,53.1053,53.1345,52.996,53.0324,168880.0
2016-12-28 12:50:00,72.77,72.85,72.75,72.77,111025.0,53.0324,53.0907,53.0179,53.0324,111025.0
2016-12-28 13:00:00,72.77,72.98,72.76,72.92,119934.0,53.0324,53.1855,53.0252,53.1418,119934.0
2016-12-28 13:10:00,72.93,72.95,72.85,72.85,63120.0,53.1491,53.1636,53.0907,53.0907,63120.0
2016-12-28 13:20:00,72.85,72.92,72.84,72.85,75268.0,53.0907,53.1418,53.0835,53.0907,75268.0
2016-12-28 13:30:00,72.85,72.88,72.76,72.81,75547.0,53.0907,53.1126,53.0252,53.0616,75547.0
2016-12-28 13:40:00,72.81,72.85,72.75,72.76,65269.0,53.0616,53.0907,53.0179,53.0252,65269.0
2016-12-28 13:50:00,72.77,72.83,72.71,72.8,92205.0,53.0324,53.0762,52.9887,53.0543,92205.0
2016-12-28 14:00:00,72.8,72.83,72.77,72.77,86989.0,53.0543,53.0762,53.0324,53.0324,86989.0
2016-12-28 14:10:00,72.77,72.78,72.62,72.65,137964.0,53.0324,53.0397,52.9231,52.945,137964.0
2016-12-28 14:20:00,72.65,72.75,72.62,72.75,77155.0,52.945,53.0179,52.9231,53.0179,77155.0
2016-12-28 14:30:00,72.74,72.78,72.69,72.73,74520.0,53.0106,53.0397,52.9741,53.0033,74520.0
2016-12-28 14:40:00,72.72,72.73,72.66,72.72,72061.0,52.996,53.0033,52.9523,52.996,72061.0
2016-12-28 14:50:00,72.73,72.81,72.68,72.76,97580.0,53.0033,53.0616,52.9669,53.0252,97580.0
2016-12-28 15:00:00,72.75,72.81,72.73,72.78,85175.0,53.0179,53.0616,53.0033,53.0397,85175.0
2016-12-28 15:10:00,72.77,72.79,72.71,72.75,78902.0,53.0324,53.047,52.9887,53.0179,78902.0
2016-12-28 15:20:00,72.75,72.83,72.73,72.8,98205.0,53.0179,53.0762,53.0033,53.0543,98205.0
2016-12-28 15:30:00,72.79,72.87,72.76,72.77,108290.0,53.047,53.1053,53.0252,53.0324,108290.0
2016-12-28 15:40:00,72.77,72.8,72.71,72.76,191065.0,53.0324,53.0543,52.9887,53.0252,191065.0
2016-12-28 15:50:00,72.76,72.8,72.69,72.77,483754.0,53.0252,53.0543,52.9741,53.0324,483754.0
2016-12-29 09:30:00,72.77,72.85,72.25,72.29,385224.0,53.0324,53.0907,52.6535,52.6826,385224.0
2016-12-29 09:40:00,72.3,72.51,72.2,72.3,253721.0,52.6899,52.843,52.6171,52.6899,253721.0
2016-12-29 09:50:00,72.31,72.45,72.3,72.39,167002.0,52.6972,52.7992,52.6899,52.7555,167002.0
2016-12-29 10:00:00,72.4,72.48,72.25,72.32,165628.0,52.7628,52.8211,52.6535,52.7045,165628.0
2016-12-29 10:10:00,72.31,72.45,72.26,72.28,172740.0,52.6972,52.7992,52.6608,52.6754,172740.0
2016-12-29 10:20:00,72.27,72.37,72.26,72.35,146063.0,52.6681,52.7409,52.6608,52.7264,146063.0
2016-12-29 10:30:00,72.36,72.39,72.31,72.39,113844.0,52.7337,52.7555,52.6972,52.7555,113844.0
2016-12-29 10:40:00,72.38,72.41,72.27,72.31,143335.0,52.7482,52.7701,52.6681,52.6972,143335.0
2016-12-29 10:50:00,72.3,72.42,72.25,72.4,125807.0,52.6899,52.7774,52.6535,52.7628,125807.0
2016-12-29 11:00:00,72.41,72.43,72.29,72.35,113140.0,52.7701,52.7847,52.6826,52.7264,113140.0
2016-12-29 11:10:00,72.35,72.37,72.26,72.28,118331.0,52.7264,52.7409,52.6608,52.6754,118331.0
2016-12-29 11:20:00,72.28,72.35,72.27,72.32,91278.0,52.6754,52.7264,52.6681,52.7045,91278.0
2016-12-29 11:30:00,72.32,72.34,72.2,72.23,148020.0,52.7045,52.7191,52.6171,52.6389,148020.0
2016-12-29 11:40:00,72.24,72.26,72.16,72.23,135789.0,52.6462,52.6608,52.5879,52.6389,135789.0
2016-12-29 11:50:00,72.22,72.29,72.22,72.27,103730.0,52.6316,52.6826,52.6316,52.6681,103730.0
2016-12-29 12:00:00,72.27,72.28,72.09,72.09,168392.0,52.6681,52.6754,52.5369,52.5369,168392.0
2016-12-29 12:10:00,72.1,72.2,72.04,72.16,173612.0,52.5442,52.6171,52.5004,52.5879,173612.0
2016-12-29 12:20:00,72.15,72.26,72.13,72.2,123163.0,52.5806,52.6608,52.566,52.6171,123163.0
2016-12-29 12:30:00,72.21,72.25,72.16,72.19,79008.0,52.6243,52.6535,52.5879,52.6098,79008.0
2016-12-29 12:40:00,72.19,72.22,72.13,72.14,82121.0,52.6098,52.6316,52.566,52.5733,82121.0
2016-12-29 12:50:00,72.14,72.18,72.1,72.1,84668.0,52.5733,52.6025,52.5442,52.5442,84668.0
2016-12-29 13:00:00,72.1,72.15,72.08,72.1,83707.0,52.5442,52.5806,52.5296,52.5442,83707.0
2016-12-29 13:10:00,72.09,72.11,72.07,72.09,101379.0,52.5369,52.5515,52.5223,52.5369,101379.0
2016-12-29 13:20:00,72.09,72.14,72.07,72.07,139547.0,52.5369,52.5733,52.5223,52.5223,139547.0
2016-12-29 13:30:00,72.08,72.09,72.02,72.03,108078.0,52.5296,52.5369,52.4859,52.4932,108078.0
2016-12-29 13:40:00,72.03,72.05,72.0,72.01,119100.0,52.4932,52.5077,52.4713,52.4786,119100.0
2016-12-29 13:50:00,72.02,72.09,72.0,72.09,92851.0,52.4859,52.5369,52.4713,52.5369,92851.0
2016-12-29 14:00:00,72.09,72.23,72.08,72.17,121942.0,52.5369,52.6389,52.5296,52.5952,121942.0
2016-12-29 14:10:00,72.18,72.2,72.12,72.18,136063.0,52.6025,52.6171,52.5587,52.6025,136063.0
2016-12-29 14:20:00,72.19,72.24,72.13,72.14,114202.0,52.6098,52.6462,52.566,52.5733,114202.0
2016-12-29 14:30:00,72.13,72.19,72.12,72.17,107082.0,52.566,52.6098,52.5587,52.5952,107082.0
2016-12-29 14:40:00,72.17,72.17,72.1,72.1,109851.0,52.5952,52.5952,52.5442,52.5442,109851.0
2016-12-29 14:50:00,72.1,72.16,72.09,72.12,110563.0,52.5442,52.5879,52.5369,52.5587,110563.0
2016-12-29 15:00:00,72.12,72.15,72.07,72.07,93898.0,52.5587,52.5806,52.5223,52.5223,93898.0
2016-12-29 15:10:00,72.08,72.08,72.02,72.03,137217.0,52.5296,52.5296,52.4859,52.4932,137217.0
2016-12-29 15:20:00,72.03,72.05,71.97,71.98,254529.0,52.4932,52.5077,52.4494,52.4567,254529.0
2016-12-29 15:30:00,71.98,72.02,71.97,71.99,165757.0,52.4567,52.4859,52.4494,52.464,165757.0
2016-12-29 15:40:00,71.99,72.0,71.93,72.0,219521.0,52.464,52.4713,52.4203,52.4713,219521.0
2016-12-29 15:50:00,72.0,72.2,71.99,72.12,814711.0,52.4713,52.6171,52.464,52.5587,814711.0
2016-12-30 09:30:00,72.1,72.18,71.96,72.12,346606.0,52.5442,52.6025,52.4421,52.5587,346606.0
2016-12-30 09:40:00,72.11,72.26,72.07,72.25,184587.0,52.5515,52.6608,52.5223,52.6535,184587.0
2016-12-30 09:50:00,72.26,72.26,71.85,71.87,224560.0,52.6608,52.6608,52.362,52.3766,224560.0
2016-12-30 10:00:00,71.86,72.05,71.81,71.92,217776.0,52.3693,52.5077,52.3328,52.413,217776.0
2016-12-30 10:10:00,71.92,71.98,71.87,71.87,143252.0,52.413,52.4567,52.3766,52.3766,143252.0
2016-12-30 10:20:00,71.88,71.9,71.75,71.77,155879.0,52.3838,52.3984,52.2891,52.3037,155879.0
2016-12-30 10:30:00,71.77,71.84,71.71,71.77,153332.0,52.3037,52.3547,52.26,52.3037,153332.0
2016-12-30 10:40:00,71.78,71.79,71.6,71.63,179025.0,52.311,52.3183,52.1798,52.2017,179025.0
2016-12-30 10:50:00,71.64,71.7,71.6,71.68,161676.0,52.2089,52.2527,52.1798,52.2381,161676.0
2016-12-30 11:00:00,71.68,71.74,71.56,71.56,203877.0,52.2381,52.2818,52.1506,52.1506,203877.0
2016-12-30 11:10:00,71.57,71.66,71.54,71.65,141400.0,52.1579,52.2235,52.1361,52.2162,141400.0
2016-12-30 11:20:00,71.64,71.75,71.58,71.64,142789.0,52.2089,52.2891,52.1652,52.2089,142789.0
2016-12-30 11:30:00,71.64,71.67,71.55,71.58,141941.0,52.2089,52.2308,52.1434,52.1652,141941.0
2016-12-30 11:40:00,71.57,71.61,71.5,71.52,149331.0,52.1579,52.1871,52.1069,52.1215,149331.0
2016-12-30 11:50:00,71.51,71.54,71.5,71.53,125192.0,52.1142,52.1361,52.1069,52.1288,125192.0
2016-12-30 12:00:00,71.54,71.57,71.41,71.48,225017.0,52.1361,52.1579,52.0413,52.0923,225017.0
2016-12-30 12:10:00,71.48,71.51,71.43,71.5,123459.0,52.0923,52.1142,52.0559,52.1069,123459.0
2016-12-30 12:20:00,71.5,71.55,71.49,71.5,149289.0,52.1069,52.1434,52.0996,52.1069,149289.0
2016-12-30 12:30:00,71.52,71.55,71.42,71.42,130084.0,52.1215,52.1434,52.0486,52.0486,130084.0
2016-12-30 12:40:00,71.42,71.43,71.35,71.37,164879.0,52.0486,52.0559,51.9976,52.0122,164879.0
2016-12-30 12:50:00,71.37,71.38,71.32,71.37,139705.0,52.0122,52.0195,51.9757,52.0122,139705.0
2016-12-30 13:00:00,71.37,71.39,71.3,71.33,121418.0,52.0122,52.0267,51.9612,51.983,121418.0
2016-12-30 13:10:00,71.34,71.49,71.32,71.48,176077.0,51.9903,52.0996,51.9757,52.0923,176077.0
2016-12-30 13:20:00,71.48,71.54,71.45,71.54,171112.0,52.0923,52.1361,52.0705,52.1361,171112.0
2016-12-30 13:30:00,71.53,71.58,71.5,71.52,102695.0,52.1288,52.1652,52.1069,52.1215,102695.0
2016-12-30 13:40:00,71.53,71.57,71.45,71.46,144185.0,52.1288,52.1579,52.0705,52.0778,144185.0
2016-12-30 13:50:00,71.45,71.5,71.4,71.42,130915.0,52.0705,52.1069,52.034,52.0486,130915.0
2016-12-30 14:00:00,71.41,71.47,71.38,71.39,119755.0,52.0413,52.085,52.0195,52.0267,119755.0
2016-12-30 14:10:00,71.38,71.4,71.33,71.33,129657.0,52.0195,52.034,51.983,51.983,129657.0
2016-12-30 14:20:00,71.33,71.36,71.3,71.32,187515.0,51.983,52.0049,51.9612,51.9757,187515.0
2016-12-30 14:30:00,71.32,71.51,71.32,71.5,192960.0,51.9757,52.1142,51.9757,52.1069,192960.0
2016-12-30 14:40:00,71.5,71.53,71.39,71.4,135325.0,52.1069,52.1288,52.0267,52.034,135325.0
2016-12-30 14:50:00,71.4,71.41,71.3,71.35,152921.0,52.034,52.0413,51.9612,51.9976,152921.0
2016-12-30 15:00:00,71.34,71.44,71.31,71.42,119105.0,51.9903,52.0632,51.9684,52.0486,119105.0
2016-12-30 15:10:00,71.42,71.5,71.4,71.49,162431.0,52.0486,52.1069,52.034,52.0996,162431.0
2016-12-30 15:20:00,71.49,71.51,71.44,71.5,226786.0,52.0996,52.1142,52.0632,52.1069,226786.0
2016-12-30 15:30:00,71.51,71.55,71.5,71.51,229270.0,52.1142,52.1434,52.1069,52.1142,229270.0
2016-12-30 15:40:00,71.51,71.53,71.45,71.48,311687.0,52.1142,52.1288,52.0705,52.0923,311687.0
2016-12-30 15:50:00,71.47,71.67,71.39,71.62,792420.0,52.085,52.2308,52.0267,52.1944,792420.0
2017-01-03 09:30:00,72.37,72.76,72.18,72.57,516983.0,52.7409,53.0252,52.6025,52.8867,516983.0
2017-01-03 09:40:00,72.58,72.98,72.41,72.85,429136.0,52.894,53.1855,52.7701,53.0907,429136.0
2017-01-03 09:50:00,72.85,73.02,72.73,72.85,415265.0,53.0907,53.2146,53.0033,53.0907,415265.0
2017-01-03 10:00:00,72.88,73.27,72.86,73.23,366945.0,53.1126,53.3968,53.098,53.3677,366945.0
2017-01-03 10:10:00,73.24,73.37,73.21,73.35,396918.0,53.375,53.4697,53.3531,53.4551,396918.0
2017-01-03 10:20:00,73.34,73.62,73.33,73.58,358673.0,53.4478,53.6519,53.4406,53.6228,358673.0
2017-01-03 10:30:00,73.58,73.6,73.32,73.43,304020.0,53.6228,53.6373,53.4333,53.5134,304020.0
2017-01-03 10:40:00,73.44,73.57,73.33,73.33,254235.0,53.5207,53.6155,53.4406,53.4406,254235.0
2017-01-03 10:50:00,73.34,73.39,73.06,73.1,277159.0,53.4478,53.4843,53.2438,53.2729,277159.0
2017-01-03 11:00:00,73.1,73.4,73.05,73.31,179770.0,53.2729,53.4916,53.2365,53.426,179770.0
2017-01-03 11:10:00,73.31,73.4,72.96,72.99,171103.0,53.426,53.4916,53.1709,53.1928,171103.0
2017-01-03 11:20:00,73.0,73.17,72.99,73.17,179517.0,53.2001,53.324,53.1928,53.324,179517.0
2017-01-03 11:30:00,73.16,73.34,73.16,73.2,164538.0,53.3167,53.4478,53.3167,53.3458,164538.0
2017-01-03 11:40:00,73.19,73.2,73.07,73.16,161555.0,53.3385,53.3458,53.2511,53.3167,161555.0
2017-01-03 11:50:00,73.16,73.29,73.11,73.28,124381.0,53.3167,53.4114,53.2802,53.4041,124381.0
2017-01-03 12:00:00,73.28,73.48,73.23,73.47,163333.0,53.4041,53.5499,53.3677,53.5426,163333.0
2017-01-03 12:10:00,73.48,73.62,73.47,73.61,176246.0,53.5499,53.6519,53.5426,53.6446,176246.0
2017-01-03 12:20:00,73.62,73.69,73.55,73.6,139265.0,53.6519,53.7029,53.6009,53.6373,139265.0
2017-01-03 12:30:00,73.6,73.72,73.59,73.62,129241.0,53.6373,53.7248,53.63,53.6519,129241.0
2017-01-03 12:40:00,73.62,73.71,73.56,73.67,129322.0,53.6519,53.7175,53.6082,53.6883,129322.0
2017-01-03 12:50:00,73.67,73.76,73.61,73.68,139942.0,53.6883,53.7539,53.6446,53.6956,139942.0
2017-01-03 13:00:00,73.67,73.87,73.65,73.86,191792.0,53.6883,53.8341,53.6738,53.8268,191792.0
2017-01-03 13:10:00,73.86,73.99,73.83,73.97,173244.0,53.8268,53.9215,53.8049,53.907,173244.0
2017-01-03 13:20:00,73.97,74.0,73.89,73.91,122300.0,53.907,53.9288,53.8487,53.8632,122300.0
2017-01-03 13:30:00,73.91,74.1,73.91,73.98,161144.0,53.8632,54.0017,53.8632,53.9143,161144.0
2017-01-03 13:40:00,73.98,73.99,73.82,73.94,134103.0,53.9143,53.9215,53.7977,53.8851,134103.0
2017-01-03 13:50:00,73.93,74.02,73.93,73.99,115270.0,53.8778,53.9434,53.8778,53.9215,115270.0
2017-01-03 14:00:00,73.99,74.09,73.98,74.03,163326.0,53.9215,53.9944,53.9143,53.9507,163326.0
2017-01-03 14:10:00,74.02,74.04,73.95,73.95,118045.0,53.9434,53.958,53.8924,53.8924,118045.0
2017-01-03 14:20:00,73.95,74.03,73.93,73.94,126825.0,53.8924,53.9507,53.8778,53.8851,126825.0
2017-01-03 14:30:00,73.94,74.1,73.93,74.05,160927.0,53.8851,54.0017,53.8778,53.9653,160927.0
2017-01-03 14:40:00,74.05,74.15,73.89,73.9,202220.0,53.9653,54.0381,53.8487,53.856,202220.0
2017-01-03 14:50:00,73.89,73.97,73.86,73.92,216580.0,53.8487,53.907,53.8268,53.8705,216580.0
2017-01-03 15:00:00,73.92,74.0,73.9,73.94,160069.0,53.8705,53.9288,53.856,53.8851,160069.0
2017-01-03 15:10:00,73.94,74.12,73.94,74.12,176210.0,53.8851,54.0163,53.8851,54.0163,176210.0
2017-01-03 15:20:00,74.12,74.14,74.0,74.06,195368.0,54.0163,54.0309,53.9288,53.9726,195368.0
2017-01-03 15:30:00,74.06,74.15,74.03,74.15,204862.0,53.9726,54.0381,53.9507,54.0381,204862.0
2017-01-03 15:40:00,74.14,74.23,74.11,74.18,348088.0,54.0309,54.0964,54.009,54.06,348088.0
2017-01-03 15:50:00,74.18,74.2,74.06,74.16,936040.0,54.06,54.0746,53.9726,54.0454,936040.0
2017-01-04 09:30:00,74.53,75.29,74.37,75.21,771816.0,54.3151,54.8689,54.1985,54.8106,771816.0
2017-01-04 09:40:00,75.2,75.84,75.19,75.83,653422.0,54.8034,55.2698,54.7961,55.2625,653422.0
2017-01-04 09:50:00,75.84,76.3,75.77,76.29,758027.0,55.2698,55.605,55.2188,55.5977,758027.0
2017-01-04 10:00:00,76.29,76.56,76.17,76.35,993217.0,55.5977,55.7945,55.5103,55.6414,993217.0
2017-01-04 10:10:00,76.38,76.76,76.33,76.71,477971.0,55.6633,55.9402,55.6269,55.9038,477971.0
2017-01-04 10:20:00,76.72,76.74,76.14,76.28,819241.0,55.9111,55.9257,55.4884,55.5904,819241.0
2017-01-04 10:30:00,76.28,76.74,76.27,76.73,426585.0,55.5904,55.9257,55.5831,55.9184,426585.0
2017-01-04 10:40:00,76.73,76.74,76.54,76.61,272432.0,55.9184,55.9257,55.7799,55.8309,272432.0
2017-01-04 10:50:00,76.61,76.84,76.61,76.73,312139.0,55.8309,55.9985,55.8309,55.9184,312139.0
2017-01-04 11:00:00,76.73,76.88,76.72,76.83,264761.0,55.9184,56.0277,55.9111,55.9912,264761.0
2017-01-04 11:10:00,76.82,76.98,76.59,76.66,385222.0,55.984,56.1006,55.8163,55.8674,385222.0
2017-01-04 11:20:00,76.66,76.7,76.47,76.56,341123.0,55.8674,55.8965,55.7289,55.7945,341123.0
2017-01-04 11:30:00,76.56,76.76,76.36,76.44,441760.0,55.7945,55.9402,55.6487,55.707,441760.0
2017-01-04 11:40:00,76.44,76.71,76.43,76.7,337507.0,55.707,55.9038,55.6997,55.8965,337507.0
2017-01-04 11:50:00,76.7,76.96,76.68,76.91,307297.0,55.8965,56.086,55.8819,56.0495,307297.0
2017-01-04 12:00:00,76.91,76.94,76.81,76.85,164301.0,56.0495,56.0714,55.9767,56.0058,164301.0
2017-01-04 12:10:00,76.87,76.92,76.8,76.88,135277.0,56.0204,56.0568,55.9694,56.0277,135277.0
2017-01-04 12:20:00,76.88,76.93,76.55,76.56,161802.0,56.0277,56.0641,55.7872,55.7945,161802.0
2017-01-04 12:30:00,76.56,76.67,76.51,76.59,151405.0,55.7945,55.8746,55.758,55.8163,151405.0
2017-01-04 12:40:00,76.59,76.7,76.52,76.59,144998.0,55.8163,55.8965,55.7653,55.8163,144998.0
2017-01-04 12:50:00,76.58,76.67,76.51,76.51,130789.0,55.8091,55.8746,55.758,55.758,130789.0
2017-01-04 13:00:00,76.51,76.57,76.51,76.56,126015.0,55.758,55.8018,55.758,55.7945,126015.0
2017-01-04 13:10:00,76.56,76.7,76.53,76.65,135928.0,55.7945,55.8965,55.7726,55.8601,135928.0
2017-01-04 13:20:00,76.66,76.7,76.56,76.62,118560.0,55.8674,55.8965,55.7945,55.8382,118560.0
2017-01-04 13:30:00,76.61,76.66,76.54,76.65,106402.0,55.8309,55.8674,55.7799,55.8601,106402.0
2017-01-04 13:40:00,76.64,76.7,76.59,76.59,84085.0,55.8528,55.8965,55.8163,55.8163,84085.0
2017-01-04 13:50:00,76.6,76.63,76.46,76.46,170306.0,55.8236,55.8455,55.7216,55.7216,170306.0
2017-01-04 14:00:00,76.46,76.59,76.45,76.47,216947.0,55.7216,55.8163,55.7143,55.7289,216947.0
2017-01-04 14:10:00,76.48,76.6,76.46,76.56,194180.0,55.7362,55.8236,55.7216,55.7945,194180.0
2017-01-04 14:20:00,76.56,76.62,76.55,76.56,157645.0,55.7945,55.8382,55.7872,55.7945,157645.0
2017-01-04 14:30:00,76.56,76.66,76.54,76.62,132202.0,55.7945,55.8674,55.7799,55.8382,132202.0
2017-01-04 14:40:00,76.62,76.65,76.5,76.59,174129.0,55.8382,55.8601,55.7508,55.8163,174129.0
2017-01-04 14:50:00,76.59,76.67,76.56,76.66,185242.0,55.8163,55.8746,55.7945,55.8674,185242.0
2017-01-04 15:00:00,76.65,76.84,76.61,76.73,225621.0,55.8601,55.9985,55.8309,55.9184,225621.0
2017-01-04 15:10:00,76.73,76.86,76.71,76.84,173476.0,55.9184,56.0131,55.9038,55.9985,173476.0
2017-01-04 15:20:00,76.83,76.84,76.77,76.82,155716.0,55.9912,55.9985,55.9475,55.984,155716.0
2017-01-04 15:30:00,76.82,76.85,76.78,76.81,169492.0,55.984,56.0058,55.9548,55.9767,169492.0
2017-01-04 15:40:00,76.81,76.83,76.6,76.64,282887.0,55.9767,55.9912,55.8236,55.8528,282887.0
2017-01-04 15:50:00,76.63,76.64,76.28,76.38,1137449.0,55.8455,55.8528,55.5904,55.6633,1137449.0
2017-01-05 09:30:00,76.84,76.85,75.9,76.34,684166.0,55.9985,56.0058,55.3135,55.6342,684166.0
2017-01-05 09:40:00,76.34,76.55,76.07,76.09,295326.0,55.6342,55.7872,55.4374,55.452,295326.0
2017-01-05 09:50:00,76.09,76.1,75.57,75.65,404162.0,55.452,55.4592,55.073,55.1313,404162.0
2017-01-05 10:00:00,75.66,75.97,75.66,75.8,237329.0,55.1386,55.3645,55.1386,55.2406,237329.0
2017-01-05 10:10:00,75.81,76.0,75.77,75.96,205522.0,55.2479,55.3864,55.2188,55.3572,205522.0
2017-01-05 10:20:00,75.96,76.2,75.8,75.94,221601.0,55.3572,55.5321,55.2406,55.3426,221601.0
2017-01-05 10:30:00,75.94,75.98,75.65,75.68,252422.0,55.3426,55.3718,55.1313,55.1532,252422.0
2017-01-05 10:40:00,75.67,75.94,75.62,75.93,260042.0,55.1459,55.3426,55.1094,55.3354,260042.0
2017-01-05 10:50:00,75.94,76.16,75.91,76.08,177621.0,55.3426,55.503,55.3208,55.4447,177621.0
2017-01-05 11:00:00,76.08,76.19,75.99,76.04,155525.0,55.4447,55.5248,55.3791,55.4155,155525.0
2017-01-05 11:10:00,76.04,76.05,75.86,75.96,172951.0,55.4155,55.4228,55.2843,55.3572,172951.0
2017-01-05 11:20:00,75.95,76.11,75.88,76.03,189365.0,55.3499,55.4665,55.2989,55.4082,189365.0
2017-01-05 11:30:00,76.04,76.16,76.01,76.04,153023.0,55.4155,55.503,55.3937,55.4155,153023.0
2017-01-05 11:40:00,76.05,76.06,75.78,75.81,179159.0,55.4228,55.4301,55.226,55.2479,179159.0
2017-01-05 11:50:00,75.82,76.1,75.77,76.09,200570.0,55.2552,55.4592,55.2188,55.452,200570.0
2017-01-05 12:00:00,76.09,76.11,75.97,76.0,158353.0,55.452,55.4665,55.3645,55.3864,158353.0
2017-01-05 12:10:00,76.0,76.22,75.98,76.19,92277.0,55.3864,55.5467,55.3718,55.5248,92277.0
2017-01-05 12:20:00,76.2,76.25,76.15,76.2,97085.0,55.5321,55.5686,55.4957,55.5321,97085.0
2017-01-05 12:30:00,76.19,76.3,76.17,76.3,115331.0,55.5248,55.605,55.5103,55.605,115331.0
2017-01-05 12:40:00,76.3,76.4,76.26,76.33,120417.0,55.605,55.6779,55.5758,55.6269,120417.0
2017-01-05 12:50:00,76.33,76.37,76.22,76.27,94519.0,55.6269,55.656,55.5467,55.5831,94519.0
2017-01-05 13:00:00,76.27,76.31,76.19,76.3,87422.0,55.5831,55.6123,55.5248,55.605,87422.0
2017-01-05 13:10:00,76.3,76.34,76.22,76.25,149077.0,55.605,55.6342,55.5467,55.5686,149077.0
2017-01-05 13:20:00,76.24,76.38,76.23,76.32,101059.0,55.5613,55.6633,55.554,55.6196,101059.0
2017-01-05 13:30:00,76.32,76.36,76.26,76.28,73607.0,55.6196,55.6487,55.5758,55.5904,73607.0
2017-01-05 13:40:00,76.28,76.3,76.21,76.25,154350.0,55.5904,55.605,55.5394,55.5686,154350.0
2017-01-05 13:50:00,76.25,76.26,76.16,76.2,118984.0,55.5686,55.5758,55.503,55.5321,118984.0
2017-01-05 14:00:00,76.2,76.24,76.12,76.15,151166.0,55.5321,55.5613,55.4738,55.4957,151166.0
2017-01-05 14:10:00,76.15,76.2,76.07,76.18,125770.0,55.4957,55.5321,55.4374,55.5175,125770.0
2017-01-05 14:20:00,76.19,76.23,76.15,76.18,101665.0,55.5248,55.554,55.4957,55.5175,101665.0
2017-01-05 14:30:00,76.17,76.17,76.08,76.08,164692.0,55.5103,55.5103,55.4447,55.4447,164692.0
2017-01-05 14:40:00,76.08,76.11,76.03,76.04,104728.0,55.4447,55.4665,55.4082,55.4155,104728.0
2017-01-05 14:50:00,76.04,76.05,75.97,76.0,239164.0,55.4155,55.4228,55.3645,55.3864,239164.0
2017-01-05 15:00:00,76.0,76.06,75.95,76.01,222275.0,55.3864,55.4301,55.3499,55.3937,222275.0
2017-01-05 15:10:00,76.01,76.11,75.96,76.0,261364.0,55.3937,55.4665,55.3572,55.3864,261364.0
2017-01-05 15:20:00,76.0,76.08,75.99,76.05,180051.0,55.3864,55.4447,55.3791,55.4228,180051.0
2017-01-05 15:30:00,76.05,76.08,75.97,76.0,260685.0,55.4228,55.4447,55.3645,55.3864,260685.0
2017-01-05 15:40:00,76.0,76.06,75.93,76.04,288972.0,55.3864,55.4301,55.3354,55.4155,288972.0
2017-01-05 15:50:00,76.04,76.13,75.93,76.01,652919.0,55.4155,55.4811,55.3354,55.3937,652919.0
2017-01-06 09:30:00,76.45,76.5,75.83,76.12,553542.0,55.7143,55.7508,55.2625,55.4738,553542.0
2017-01-06 09:40:00,76.11,76.28,75.57,75.8,491600.0,55.4665,55.5904,55.073,55.2406,491600.0
2017-01-06 09:50:00,75.78,76.0,75.7,75.72,167521.0,55.226,55.3864,55.1677,55.1823,167521.0
2017-01-06 10:00:00,75.72,75.81,75.62,75.7,150413.0,55.1823,55.2479,55.1094,55.1677,150413.0
2017-01-06 10:10:00,75.7,75.73,75.47,75.64,188873.0,55.1677,55.1896,55.0001,55.124,188873.0
2017-01-06 10:20:00,75.62,75.74,75.57,75.68,142587.0,55.1094,55.1969,55.073,55.1532,142587.0
2017-01-06 10:30:00,75.67,75.69,75.56,75.64,271685.0,55.1459,55.1605,55.0657,55.124,271685.0
2017-01-06 10:40:00,75.64,75.7,75.57,75.64,170856.0,55.124,55.1677,55.073,55.124,170856.0
2017-01-06 10:50:00,75.65,75.8,75.64,75.77,144342.0,55.1313,55.2406,55.124,55.2188,144342.0
2017-01-06 11:00:00,75.77,75.85,75.74,75.81,108583.0,55.2188,55.2771,55.1969,55.2479,108583.0
2017-01-06 11:10:00,75.8,75.85,75.76,75.78,124042.0,55.2406,55.2771,55.2115,55.226,124042.0
2017-01-06 11:20:00,75.78,75.81,75.52,75.54,222145.0,55.226,55.2479,55.0366,55.0511,222145.0
2017-01-06 11:30:00,75.55,75.65,75.48,75.58,217680.0,55.0584,55.1313,55.0074,55.0803,217680.0
2017-01-06 11:40:00,75.59,75.81,75.57,75.79,237748.0,55.0876,55.2479,55.073,55.2333,237748.0
2017-01-06 11:50:00,75.8,75.84,75.73,75.75,87900.0,55.2406,55.2698,55.1896,55.2042,87900.0
2017-01-06 12:00:00,75.76,75.87,75.73,75.8,165587.0,55.2115,55.2916,55.1896,55.2406,165587.0
2017-01-06 12:10:00,75.81,75.84,75.75,75.79,103151.0,55.2479,55.2698,55.2042,55.2333,103151.0
2017-01-06 12:20:00,75.79,75.83,75.69,75.79,91577.0,55.2333,55.2625,55.1605,55.2333,91577.0
2017-01-06 12:30:00,75.79,75.89,75.78,75.82,164885.0,55.2333,55.3062,55.226,55.2552,164885.0
2017-01-06 12:40:00,75.82,75.94,75.81,75.94,184449.0,55.2552,55.3426,55.2479,55.3426,184449.0
2017-01-06 12:50:00,75.94,76.0,75.91,75.93,316366.0,55.3426,55.3864,55.3208,55.3354,316366.0
2017-01-06 13:00:00,75.95,75.99,75.89,75.9,104271.0,55.3499,55.3791,55.3062,55.3135,104271.0
2017-01-06 13:10:00,75.9,75.93,75.86,75.89,103952.0,55.3135,55.3354,55.2843,55.3062,103952.0
2017-01-06 13:20:00,75.89,75.93,75.8,75.86,97027.0,55.3062,55.3354,55.2406,55.2843,97027.0
2017-01-06 13:30:00,75.85,75.86,75.66,75.68,147444.0,55.2771,55.2843,55.1386,55.1532,147444.0
2017-01-06 13:40:00,75.69,75.77,75.68,75.76,99222.0,55.1605,55.2188,55.1532,55.2115,99222.0
2017-01-06 13:50:00,75.76,75.88,75.76,75.78,93763.0,55.2115,55.2989,55.2115,55.226,93763.0
2017-01-06 14:00:00,75.78,75.89,75.74,75.89,131604.0,55.226,55.3062,55.1969,55.3062,131604.0
2017-01-06 14:10:00,75.89,75.9,75.81,75.88,203014.0,55.3062,55.3135,55.2479,55.2989,203014.0
2017-01-06 14:20:00,75.87,75.9,75.79,75.83,103620.0,55.2916,55.3135,55.2333,55.2625,103620.0
2017-01-06 14:30:00,75.84,75.9,75.82,75.87,319850.0,55.2698,55.3135,55.2552,55.2916,319850.0
2017-01-06 14:40:00,75.87,75.88,75.7,75.74,163389.0,55.2916,55.2989,55.1677,55.1969,163389.0
2017-01-06 14:50:00,75.73,75.75,75.65,75.68,127928.0,55.1896,55.2042,55.1313,55.1532,127928.0
2017-01-06 15:00:00,75.69,75.69,75.62,75.62,136139.0,55.1605,55.1605,55.1094,55.1094,136139.0
2017-01-06 15:10:00,75.62,75.71,75.6,75.6,109200.0,55.1094,55.175,55.0949,55.0949,109200.0
2017-01-06 15:20:00,75.61,75.63,75.57,75.59,160676.0,55.1021,55.1167,55.073,55.0876,160676.0
2017-01-06 15:30:00,75.58,75.72,75.57,75.72,148453.0,55.0803,55.1823,55.073,55.1823,148453.0
2017-01-06 15:40:00,75.72,75.73,75.52,75.53,287397.0,55.1823,55.1896,55.0366,55.0438,287397.0
2017-01-06 15:50:00,75.54,75.63,75.41,75.48,718688.0,55.0511,55.1167,54.9564,55.0074,718688.0
2017-01-09 09:30:00,75.93,75.93,75.35,75.58,380121.0,55.3354,55.3354,54.9127,55.0803,380121.0
2017-01-09 09:40:00,75.58,75.62,75.35,75.36,256963.0,55.0803,55.1094,54.9127,54.92,256963.0
2017-01-09 09:50:00,75.36,75.61,75.27,75.5,342454.0,54.92,55.1021,54.8544,55.022,342454.0
2017-01-09 10:00:00,75.52,75.7,75.5,75.69,210952.0,55.0366,55.1677,55.022,55.1605,210952.0
2017-01-09 10:10:00,75.7,75.89,75.59,75.88,148686.0,55.1677,55.3062,55.0876,55.2989,148686.0
2017-01-09 10:20:00,75.87,76.05,75.78,76.03,283377.0,55.2916,55.4228,55.226,55.4082,283377.0
2017-01-09 10:30:00,76.04,76.09,75.92,76.01,385145.0,55.4155,55.452,55.3281,55.3937,385145.0
2017-01-09 10:40:00,76.01,76.07,75.78,75.82,297859.0,55.3937,55.4374,55.226,55.2552,297859.0
2017-01-09 10:50:00,75.83,75.87,75.51,75.53,193621.0,55.2625,55.2916,55.0293,55.0438,193621.0
2017-01-09 11:00:00,75.53,75.63,75.51,75.59,175699.0,55.0438,55.1167,55.0293,55.0876,175699.0
2017-01-09 11:10:00,75.59,75.79,75.58,75.77,171098.0,55.0876,55.2333,55.0803,55.2188,171098.0
2017-01-09 11:20:00,75.77,75.85,75.74,75.75,161297.0,55.2188,55.2771,55.1969,55.2042,161297.0
2017-01-09 11:30:00,75.75,75.8,75.56,75.64,167631.0,55.2042,55.2406,55.0657,55.124,167631.0
2017-01-09 11:40:00,75.64,75.7,75.5,75.53,151027.0,55.124,55.1677,55.022,55.0438,151027.0
2017-01-09 11:50:00,75.54,75.73,75.51,75.69,95759.0,55.0511,55.1896,55.0293,55.1605,95759.0
2017-01-09 12:00:00,75.69,75.8,75.66,75.78,100563.0,55.1605,55.2406,55.1386,55.226,100563.0
2017-01-09 12:10:00,75.78,75.86,75.74,75.76,110717.0,55.226,55.2843,55.1969,55.2115,110717.0
2017-01-09 12:20:00,75.77,75.94,75.7,75.89,140122.0,55.2188,55.3426,55.1677,55.3062,140122.0
2017-01-09 12:30:00,75.88,75.91,75.82,75.84,107403.0,55.2989,55.3208,55.2552,55.2698,107403.0
2017-01-09 12:40:00,75.84,75.96,75.81,75.96,165748.0,55.2698,55.3572,55.2479,55.3572,165748.0
2017-01-09 12:50:00,75.95,76.0,75.9,75.92,172824.0,55.3499,55.3864,55.3135,55.3281,172824.0
2017-01-09 13:00:00,75.92,75.97,75.91,75.94,79519.0,55.3281,55.3645,55.3208,55.3426,79519.0
2017-01-09 13:10:00,75.93,76.0,75.93,75.97,71616.0,55.3354,55.3864,55.3354,55.3645,71616.0
2017-01-09 13:20:00,75.97,76.0,75.93,76.0,158342.0,55.3645,55.3864,55.3354,55.3864,158342.0
2017-01-09 13:30:00,75.99,76.09,75.98,76.06,117011.0,55.3791,55.452,55.3718,55.4301,117011.0
2017-01-09 13:40:00,76.06,76.07,75.86,75.94,215123.0,55.4301,55.4374,55.2843,55.3426,215123.0
2017-01-09 13:50:00,75.93,76.0,75.93,75.95,89852.0,55.3354,55.3864,55.3354,55.3499,89852.0
2017-01-09 14:00:00,75.94,75.96,75.73,75.86,172829.0,55.3426,55.3572,55.1896,55.2843,172829.0
2017-01-09 14:10:00,75.86,75.86,75.71,75.72,94456.0,55.2843,55.2843,55.175,55.1823,94456.0
2017-01-09 14:20:00,75.72,75.73,75.34,75.62,368420.0,55.1823,55.1896,54.9054,55.1094,368420.0
2017-01-09 14:30:00,75.63,75.75,75.54,75.74,173604.0,55.1167,55.2042,55.0511,55.1969,173604.0
2017-01-09 14:40:00,75.73,75.81,75.67,75.79,167111.0,55.1896,55.2479,55.1459,55.2333,167111.0
2017-01-09 14:50:00,75.8,75.93,75.78,75.93,91495.0,55.2406,55.3354,55.226,55.3354,91495.0
2017-01-09 15:00:00,75.93,75.96,75.87,75.87,161687.0,55.3354,55.3572,55.2916,55.2916,161687.0
2017-01-09 15:10:00,75.88,75.9,75.8,75.85,134804.0,55.2989,55.3135,55.2406,55.2771,134804.0
2017-01-09 15:20:00,75.85,75.93,75.75,75.93,129732.0,55.2771,55.3354,55.2042,55.3354,129732.0
2017-01-09 15:30:00,75.93,75.95,75.87,75.9,143093.0,55.3354,55.3499,55.2916,55.3135,143093.0
2017-01-09 15:40:00,75.9,75.91,75.8,75.81,169054.0,55.3135,55.3208,55.2406,55.2479,169054.0
2017-01-09 15:50:00,75.81,75.9,75.76,75.82,590221.0,55.2479,55.3135,55.2115,55.2552,590221.0
2017-01-10 09:30:00,76.48,76.5,75.51,75.58,520384.0,55.7362,55.7508,55.0293,55.0803,520384.0
2017-01-10 09:40:00,75.57,75.66,75.23,75.35,298442.0,55.073,55.1386,54.8252,54.9127,298442.0
2017-01-10 09:50:00,75.34,75.55,75.23,75.36,351082.0,54.9054,55.0584,54.8252,54.92,351082.0
2017-01-10 10:00:00,75.36,75.37,75.0,75.19,268142.0,54.92,54.9272,54.6576,54.7961,268142.0
2017-01-10 10:10:00,75.2,75.2,75.01,75.04,175888.0,54.8034,54.8034,54.6649,54.6868,175888.0
2017-01-10 10:20:00,75.05,75.35,75.05,75.32,168681.0,54.694,54.9127,54.694,54.8908,168681.0
2017-01-10 10:30:00,75.33,75.35,75.01,75.02,234733.0,54.8981,54.9127,54.6649,54.6722,234733.0
2017-01-10 10:40:00,75.01,75.12,74.93,75.09,302145.0,54.6649,54.7451,54.6066,54.7232,302145.0
2017-01-10 10:50:00,75.09,75.24,74.97,75.17,182857.0,54.7232,54.8325,54.6357,54.7815,182857.0
2017-01-10 11:00:00,75.17,75.46,75.13,75.42,245613.0,54.7815,54.9928,54.7523,54.9637,245613.0
2017-01-10 11:10:00,75.41,75.42,75.21,75.33,195890.0,54.9564,54.9637,54.8106,54.8981,195890.0
2017-01-10 11:20:00,75.34,75.5,75.3,75.45,112812.0,54.9054,55.022,54.8762,54.9855,112812.0
2017-01-10 11:30:00,75.44,75.5,75.34,75.42,133045.0,54.9783,55.022,54.9054,54.9637,133045.0
2017-01-10 11:40:00,75.42,75.55,75.42,75.44,149093.0,54.9637,55.0584,54.9637,54.9783,149093.0
2017-01-10 11:50:00,75.45,75.54,75.3,75.3,130253.0,54.9855,55.0511,54.8762,54.8762,130253.0
2017-01-10 12:00:00,75.31,75.35,75.25,75.27,110426.0,54.8835,54.9127,54.8398,54.8544,110426.0
2017-01-10 12:10:00,75.28,75.31,75.24,75.27,111909.0,54.8617,54.8835,54.8325,54.8544,111909.0
2017-01-10 12:20:00,75.27,75.29,75.2,75.23,135747.0,54.8544,54.8689,54.8034,54.8252,135747.0
2017-01-10 12:30:00,75.23,75.28,75.22,75.23,76179.0,54.8252,54.8617,54.8179,54.8252,76179.0
2017-01-10 12:40:00,75.23,75.25,75.21,75.23,77943.0,54.8252,54.8398,54.8106,54.8252,77943.0
2017-01-10 12:50:00,75.23,75.26,75.18,75.19,159330.0,54.8252,54.8471,54.7888,54.7961,159330.0
2017-01-10 13:00:00,75.19,75.33,75.19,75.32,96037.0,54.7961,54.8981,54.7961,54.8908,96037.0
2017-01-10 13:10:00,75.32,75.38,75.29,75.37,89719.0,54.8908,54.9345,54.8689,54.9272,89719.0
2017-01-10 13:20:00,75.38,75.45,75.36,75.37,84267.0,54.9345,54.9855,54.92,54.9272,84267.0
2017-01-10 13:30:00,75.37,75.38,75.31,75.35,58325.0,54.9272,54.9345,54.8835,54.9127,58325.0
2017-01-10 13:40:00,75.34,75.35,75.28,75.29,137424.0,54.9054,54.9127,54.8617,54.8689,137424.0
2017-01-10 13:50:00,75.29,75.3,75.09,75.13,115782.0,54.8689,54.8762,54.7232,54.7523,115782.0
2017-01-10 14:00:00,75.13,75.25,75.1,75.22,131686.0,54.7523,54.8398,54.7305,54.8179,131686.0
2017-01-10 14:10:00,75.22,75.23,75.09,75.1,195376.0,54.8179,54.8252,54.7232,54.7305,195376.0
2017-01-10 14:20:00,75.09,75.12,75.04,75.09,184214.0,54.7232,54.7451,54.6868,54.7232,184214.0
2017-01-10 14:30:00,75.09,75.18,75.08,75.16,112529.0,54.7232,54.7888,54.7159,54.7742,112529.0
2017-01-10 14:40:00,75.16,75.26,75.16,75.25,124446.0,54.7742,54.8471,54.7742,54.8398,124446.0
2017-01-10 14:50:00,75.25,75.25,75.14,75.17,115495.0,54.8398,54.8398,54.7596,54.7815,115495.0
2017-01-10 15:00:00,75.18,75.26,75.16,75.25,111895.0,54.7888,54.8471,54.7742,54.8398,111895.0
2017-01-10 15:10:00,75.25,75.32,75.21,75.29,113298.0,54.8398,54.8908,54.8106,54.8689,113298.0
2017-01-10 15:20:00,75.27,75.29,75.22,75.25,111189.0,54.8544,54.8689,54.8179,54.8398,111189.0
2017-01-10 15:30:00,75.23,75.33,75.22,75.26,156843.0,54.8252,54.8981,54.8179,54.8471,156843.0
2017-01-10 15:40:00,75.25,75.27,75.15,75.16,155764.0,54.8398,54.8544,54.7669,54.7742,155764.0
2017-01-10 15:50:00,75.15,75.15,74.99,75.02,672001.0,54.7669,54.7669,54.6503,54.6722,672001.0
2017-01-11 09:30:00,75.53,75.55,75.09,75.2,463183.0,55.0438,55.0584,54.7232,54.8034,463183.0
2017-01-11 09:40:00,75.18,75.26,74.69,74.84,386662.0,54.7888,54.8471,54.4317,54.541,386662.0
2017-01-11 09:50:00,74.85,74.88,74.32,74.35,516388.0,54.5483,54.5701,54.162,54.1839,516388.0
2017-01-11 10:00:00,74.35,74.71,74.22,74.6,488449.0,54.1839,54.4463,54.0892,54.3661,488449.0
2017-01-11 10:10:00,74.6,74.82,74.56,74.7,156323.0,54.3661,54.5264,54.3369,54.439,156323.0
2017-01-11 10:20:00,74.7,74.8,74.54,74.75,213550.0,54.439,54.5118,54.3224,54.4754,213550.0
2017-01-11 10:30:00,74.76,74.88,74.69,74.73,179161.0,54.4827,54.5701,54.4317,54.4608,179161.0
2017-01-11 10:40:00,74.75,74.75,74.6,74.65,134996.0,54.4754,54.4754,54.3661,54.4025,134996.0
2017-01-11 10:50:00,74.65,74.66,74.43,74.54,184747.0,54.4025,54.4098,54.2422,54.3224,184747.0
2017-01-11 11:00:00,74.54,74.55,74.44,74.49,123425.0,54.3224,54.3297,54.2495,54.2859,123425.0
2017-01-11 11:10:00,74.49,74.54,74.47,74.48,96617.0,54.2859,54.3224,54.2714,54.2786,96617.0
2017-01-11 11:20:00,74.48,74.55,73.08,73.56,876091.0,54.2786,54.3297,53.2584,53.6082,876091.0
2017-01-11 11:30:00,73.59,73.67,73.01,73.25,540921.0,53.63,53.6883,53.2074,53.3823,540921.0
2017-01-11 11:40:00,73.25,73.87,73.22,73.6,396507.0,53.3823,53.8341,53.3604,53.6373,396507.0
2017-01-11 11:50:00,73.59,73.61,73.3,73.51,362773.0,53.63,53.6446,53.4187,53.5717,362773.0
2017-01-11 12:00:00,73.52,73.71,73.34,73.59,262887.0,53.579,53.7175,53.4478,53.63,262887.0
2017-01-11 12:10:00,73.59,73.65,73.3,73.39,236740.0,53.63,53.6738,53.4187,53.4843,236740.0
2017-01-11 12:20:00,73.37,73.48,73.25,73.32,229012.0,53.4697,53.5499,53.3823,53.4333,229012.0
2017-01-11 12:30:00,73.33,73.41,73.28,73.3,263806.0,53.4406,53.4989,53.4041,53.4187,263806.0
2017-01-11 12:40:00,73.3,73.31,73.03,73.1,300929.0,53.4187,53.426,53.2219,53.2729,300929.0
2017-01-11 12:50:00,73.1,73.33,73.09,73.33,172141.0,53.2729,53.4406,53.2657,53.4406,172141.0
2017-01-11 13:00:00,73.33,73.49,73.31,73.38,252996.0,53.4406,53.5572,53.426,53.477,252996.0
2017-01-11 13:10:00,73.37,73.44,73.18,73.37,398902.0,53.4697,53.5207,53.3312,53.4697,398902.0
2017-01-11 13:20:00,73.36,73.42,73.13,73.21,266812.0,53.4624,53.5061,53.2948,53.3531,266812.0
2017-01-11 13:30:00,73.21,73.3,73.15,73.25,248111.0,53.3531,53.4187,53.3094,53.3823,248111.0
2017-01-11 13:40:00,73.25,73.45,73.21,73.36,250343.0,53.3823,53.528,53.3531,53.4624,250343.0
2017-01-11 13:50:00,73.37,73.52,73.33,73.51,223804.0,53.4697,53.579,53.4406,53.5717,223804.0
2017-01-11 14:00:00,73.52,73.53,73.44,73.45,182509.0,53.579,53.5863,53.5207,53.528,182509.0
2017-01-11 14:10:00,73.45,73.56,73.45,73.45,166488.0,53.528,53.6082,53.528,53.528,166488.0
2017-01-11 14:20:00,73.46,73.52,73.41,73.41,138145.0,53.5353,53.579,53.4989,53.4989,138145.0
2017-01-11 14:30:00,73.41,73.56,73.41,73.5,152490.0,53.4989,53.6082,53.4989,53.5644,152490.0
2017-01-11 14:40:00,73.51,73.54,73.43,73.54,157991.0,53.5717,53.5936,53.5134,53.5936,157991.0
2017-01-11 14:50:00,73.53,73.59,73.5,73.54,119162.0,53.5863,53.63,53.5644,53.5936,119162.0
2017-01-11 15:00:00,73.55,73.61,73.51,73.53,117579.0,53.6009,53.6446,53.5717,53.5863,117579.0
2017-01-11 15:10:00,73.54,73.63,73.51,73.6,140399.0,53.5936,53.6592,53.5717,53.6373,140399.0
2017-01-11 15:20:00,73.59,73.65,73.55,73.63,292432.0,53.63,53.6738,53.6009,53.6592,292432.0
2017-01-11 15:30:00,73.62,73.75,73.61,73.72,289426.0,53.6519,53.7466,53.6446,53.7248,289426.0
2017-01-11 15:40:00,73.72,73.72,73.52,73.56,404580.0,53.7248,53.7248,53.579,53.6082,404580.0
2017-01-11 15:50:00,73.56,73.78,73.56,73.76,989155.0,53.6082,53.7685,53.6082,53.7539,989155.0
2017-01-12 09:30:00,73.53,73.53,72.93,73.15,632351.0,53.5863,53.5863,53.1491,53.3094,632351.0
2017-01-12 09:40:00,73.14,73.68,73.01,73.52,265492.0,53.3021,53.6956,53.2074,53.579,265492.0
2017-01-12 09:50:00,73.53,73.6,73.26,73.36,228551.0,53.5863,53.6373,53.3895,53.4624,228551.0
2017-01-12 10:00:00,73.35,73.54,73.18,73.31,220840.0,53.4551,53.5936,53.3312,53.426,220840.0
2017-01-12 10:10:00,73.32,73.32,73.01,73.02,148785.0,53.4333,53.4333,53.2074,53.2146,148785.0
2017-01-12 10:20:00,73.01,73.17,72.97,73.08,200960.0,53.2074,53.324,53.1782,53.2584,200960.0
2017-01-12 10:30:00,73.08,73.21,73.02,73.09,196393.0,53.2584,53.3531,53.2146,53.2657,196393.0
2017-01-12 10:40:00,73.08,73.31,73.0,73.29,185645.0,53.2584,53.426,53.2001,53.4114,185645.0
2017-01-12 10:50:00,73.29,73.38,73.18,73.28,141790.0,53.4114,53.477,53.3312,53.4041,141790.0
2017-01-12 11:00:00,73.28,73.3,73.12,73.19,107280.0,53.4041,53.4187,53.2875,53.3385,107280.0
2017-01-12 11:10:00,73.19,73.32,73.13,73.23,124878.0,53.3385,53.4333,53.2948,53.3677,124878.0
2017-01-12 11:20:00,73.25,73.37,73.24,73.32,86255.0,53.3823,53.4697,53.375,53.4333,86255.0
2017-01-12 11:30:00,73.32,73.34,73.24,73.28,84832.0,53.4333,53.4478,53.375,53.4041,84832.0
2017-01-12 11:40:00,73.28,73.46,73.23,73.43,147152.0,53.4041,53.5353,53.3677,53.5134,147152.0
2017-01-12 11:50:00,73.43,73.58,73.42,73.57,128329.0,53.5134,53.6228,53.5061,53.6155,128329.0
2017-01-12 12:00:00,73.58,73.65,73.32,73.34,185220.0,53.6228,53.6738,53.4333,53.4478,185220.0
2017-01-12 12:10:00,73.34,73.37,73.28,73.33,137807.0,53.4478,53.4697,53.4041,53.4406,137807.0
2017-01-12 12:20:00,73.34,73.35,73.26,73.34,68846.0,53.4478,53.4551,53.3895,53.4478,68846.0
2017-01-12 12:30:00,73.33,73.35,73.27,73.3,136305.0,53.4406,53.4551,53.3968,53.4187,136305.0
2017-01-12 12:40:00,73.3,73.34,73.17,73.32,112100.0,53.4187,53.4478,53.324,53.4333,112100.0
2017-01-12 12:50:00,73.33,73.35,73.28,73.31,71863.0,53.4406,53.4551,53.4041,53.426,71863.0
2017-01-12 13:00:00,73.31,73.35,73.25,73.33,119685.0,53.426,53.4551,53.3823,53.4406,119685.0
2017-01-12 13:10:00,73.33,73.43,73.3,73.36,122009.0,53.4406,53.5134,53.4187,53.4624,122009.0
2017-01-12 13:20:00,73.35,73.37,73.23,73.28,88833.0,53.4551,53.4697,53.3677,53.4041,88833.0
2017-01-12 13:30:00,73.28,73.35,73.23,73.32,72163.0,53.4041,53.4551,53.3677,53.4333,72163.0
2017-01-12 13:40:00,73.32,73.44,73.3,73.39,109484.0,53.4333,53.5207,53.4187,53.4843,109484.0
2017-01-12 13:50:00,73.39,73.41,73.3,73.3,64402.0,53.4843,53.4989,53.4187,53.4187,64402.0
2017-01-12 14:00:00,73.3,73.34,73.21,73.26,138736.0,53.4187,53.4478,53.3531,53.3895,138736.0
2017-01-12 14:10:00,73.25,73.39,73.22,73.29,122047.0,53.3823,53.4843,53.3604,53.4114,122047.0
2017-01-12 14:20:00,73.29,73.37,73.28,73.3,88853.0,53.4114,53.4697,53.4041,53.4187,88853.0
2017-01-12 14:30:00,73.3,73.4,73.29,73.37,103972.0,53.4187,53.4916,53.4114,53.4697,103972.0
2017-01-12 14:40:00,73.36,73.4,73.33,73.37,96078.0,53.4624,53.4916,53.4406,53.4697,96078.0
2017-01-12 14:50:00,73.38,73.43,73.37,73.39,101617.0,53.477,53.5134,53.4697,53.4843,101617.0
2017-01-12 15:00:00,73.4,73.41,73.28,73.3,98416.0,53.4916,53.4989,53.4041,53.4187,98416.0
2017-01-12 15:10:00,73.3,73.4,73.29,73.4,96407.0,53.4187,53.4916,53.4114,53.4916,96407.0
2017-01-12 15:20:00,73.41,73.42,73.35,73.4,77991.0,53.4989,53.5061,53.4551,53.4916,77991.0
2017-01-12 15:30:00,73.4,73.43,73.33,73.38,109418.0,53.4916,53.5134,53.4406,53.477,109418.0
2017-01-12 15:40:00,73.37,73.41,73.31,73.35,189666.0,53.4697,53.4989,53.426,53.4551,189666.0
2017-01-12 15:50:00,73.35,73.42,73.33,73.36,441904.0,53.4551,53.5061,53.4406,53.4624,441904.0
2017-01-13 09:30:00,73.63,73.78,73.38,73.52,327898.0,53.6592,53.7685,53.477,53.579,327898.0
2017-01-13 09:40:00,73.55,73.63,73.36,73.43,144262.0,53.6009,53.6592,53.4624,53.5134,144262.0
2017-01-13 09:50:00,73.43,73.44,73.14,73.23,197963.0,53.5134,53.5207,53.3021,53.3677,197963.0
2017-01-13 10:00:00,73.23,73.3,73.16,73.25,176333.0,53.3677,53.4187,53.3167,53.3823,176333.0
2017-01-13 10:10:00,73.26,73.35,73.21,73.23,139373.0,53.3895,53.4551,53.3531,53.3677,139373.0
2017-01-13 10:20:00,73.23,73.3,73.21,73.24,123939.0,53.3677,53.4187,53.3531,53.375,123939.0
2017-01-13 10:30:00,73.25,73.39,73.24,73.32,221427.0,53.3823,53.4843,53.375,53.4333,221427.0
2017-01-13 10:40:00,73.33,73.34,73.06,73.12,301304.0,53.4406,53.4478,53.2438,53.2875,301304.0
2017-01-13 10:50:00,73.12,73.24,73.11,73.15,172435.0,53.2875,53.375,53.2802,53.3094,172435.0
2017-01-13 11:00:00,73.15,73.2,73.1,73.2,149287.0,53.3094,53.3458,53.2729,53.3458,149287.0
2017-01-13 11:10:00,73.2,73.2,73.11,73.15,117966.0,53.3458,53.3458,53.2802,53.3094,117966.0
2017-01-13 11:20:00,73.14,73.18,73.07,73.18,124764.0,53.3021,53.3312,53.2511,53.3312,124764.0
2017-01-13 11:30:00,73.18,73.22,73.13,73.13,108420.0,53.3312,53.3604,53.2948,53.2948,108420.0
2017-01-13 11:40:00,73.13,73.2,73.11,73.14,92942.0,53.2948,53.3458,53.2802,53.3021,92942.0
2017-01-13 11:50:00,73.15,73.21,73.13,73.19,96263.0,53.3094,53.3531,53.2948,53.3385,96263.0
2017-01-13 12:00:00,73.19,73.26,73.19,73.26,89223.0,53.3385,53.3895,53.3385,53.3895,89223.0
2017-01-13 12:10:00,73.26,73.3,73.23,73.27,82657.0,53.3895,53.4187,53.3677,53.3968,82657.0
2017-01-13 12:20:00,73.27,73.28,73.2,73.23,54098.0,53.3968,53.4041,53.3458,53.3677,54098.0
2017-01-13 12:30:00,73.23,73.27,73.2,73.26,49638.0,53.3677,53.3968,53.3458,53.3895,49638.0
2017-01-13 12:40:00,73.26,73.32,73.25,73.28,65753.0,53.3895,53.4333,53.3823,53.4041,65753.0
2017-01-13 12:50:00,73.28,73.38,73.28,73.37,65276.0,53.4041,53.477,53.4041,53.4697,65276.0
2017-01-13 13:00:00,73.37,73.44,73.29,73.29,137284.0,53.4697,53.5207,53.4114,53.4114,137284.0
2017-01-13 13:10:00,73.3,73.4,73.3,73.38,78653.0,53.4187,53.4916,53.4187,53.477,78653.0
2017-01-13 13:20:00,73.38,73.49,73.37,73.47,89794.0,53.477,53.5572,53.4697,53.5426,89794.0
2017-01-13 13:30:00,73.46,73.58,73.45,73.52,102377.0,53.5353,53.6228,53.528,53.579,102377.0
2017-01-13 13:40:00,73.52,73.53,73.45,73.46,85145.0,53.579,53.5863,53.528,53.5353,85145.0
2017-01-13 13:50:00,73.46,73.5,73.43,73.49,66440.0,53.5353,53.5644,53.5134,53.5572,66440.0
2017-01-13 14:00:00,73.49,73.51,73.45,73.46,95404.0,53.5572,53.5717,53.528,53.5353,95404.0
2017-01-13 14:10:00,73.46,73.48,73.35,73.39,134827.0,53.5353,53.5499,53.4551,53.4843,134827.0
2017-01-13 14:20:00,73.39,73.39,73.23,73.26,210706.0,53.4843,53.4843,53.3677,53.3895,210706.0
2017-01-13 14:30:00,73.26,73.28,73.18,73.26,119875.0,53.3895,53.4041,53.3312,53.3895,119875.0
2017-01-13 14:40:00,73.25,73.26,73.13,73.14,92781.0,53.3823,53.3895,53.2948,53.3021,92781.0
2017-01-13 14:50:00,73.15,73.25,73.15,73.2,109546.0,53.3094,53.3823,53.3094,53.3458,109546.0
2017-01-13 15:00:00,73.2,73.21,73.15,73.16,89328.0,53.3458,53.3531,53.3094,53.3167,89328.0
2017-01-13 15:10:00,73.15,73.2,73.15,73.17,101665.0,53.3094,53.3458,53.3094,53.324,101665.0
2017-01-13 15:20:00,73.17,73.18,73.15,73.16,107235.0,53.324,53.3312,53.3094,53.3167,107235.0
2017-01-13 15:30:00,73.16,73.16,73.08,73.12,183793.0,53.3167,53.3167,53.2584,53.2875,183793.0
2017-01-13 15:40:00,73.13,73.15,73.05,73.07,242474.0,53.2948,53.3094,53.2365,53.2511,242474.0
2017-01-13 15:50:00,73.08,73.13,73.0,73.07,847725.0,53.2584,53.2948,53.2001,53.2511,847725.0
2017-01-17 09:30:00,72.92,72.92,71.8,71.89,1000453.0,53.1418,53.1418,52.3255,52.3911,1000453.0
2017-01-17 09:40:00,71.87,72.33,71.83,72.31,468875.0,52.3766,52.7118,52.3474,52.6972,468875.0
2017-01-17 09:50:00,72.3,72.46,72.16,72.44,461742.0,52.6899,52.8065,52.5879,52.792,461742.0
2017-01-17 10:00:00,72.47,72.66,71.91,72.21,557266.0,52.8138,52.9523,52.4057,52.6243,557266.0
2017-01-17 10:10:00,72.2,72.46,72.1,72.35,364424.0,52.6171,52.8065,52.5442,52.7264,364424.0
2017-01-17 10:20:00,72.35,72.48,72.24,72.26,234452.0,52.7264,52.8211,52.6462,52.6608,234452.0
2017-01-17 10:30:00,72.26,72.33,72.15,72.17,176956.0,52.6608,52.7118,52.5806,52.5952,176956.0
2017-01-17 10:40:00,72.17,72.22,72.11,72.16,218296.0,52.5952,52.6316,52.5515,52.5879,218296.0
2017-01-17 10:50:00,72.17,72.26,72.16,72.24,155094.0,52.5952,52.6608,52.5879,52.6462,155094.0
2017-01-17 11:00:00,72.23,72.24,72.07,72.12,149845.0,52.6389,52.6462,52.5223,52.5587,149845.0
2017-01-17 11:10:00,72.11,72.13,72.0,72.0,364823.0,52.5515,52.566,52.4713,52.4713,364823.0
2017-01-17 11:20:00,72.02,72.17,72.0,72.1,177509.0,52.4859,52.5952,52.4713,52.5442,177509.0
2017-01-17 11:30:00,72.1,72.11,72.06,72.07,132442.0,52.5442,52.5515,52.515,52.5223,132442.0
2017-01-17 11:40:00,72.08,72.1,72.05,72.07,111804.0,52.5296,52.5442,52.5077,52.5223,111804.0
2017-01-17 11:50:00,72.07,72.1,72.04,72.07,116331.0,52.5223,52.5442,52.5004,52.5223,116331.0
2017-01-17 12:00:00,72.06,72.08,71.92,71.93,216829.0,52.515,52.5296,52.413,52.4203,216829.0
2017-01-17 12:10:00,71.94,71.98,71.91,71.94,178789.0,52.4276,52.4567,52.4057,52.4276,178789.0
2017-01-17 12:20:00,71.94,72.03,71.92,71.99,134251.0,52.4276,52.4932,52.413,52.464,134251.0
2017-01-17 12:30:00,72.0,72.05,71.97,71.97,95963.0,52.4713,52.5077,52.4494,52.4494,95963.0
2017-01-17 12:40:00,71.98,72.04,71.97,72.01,146102.0,52.4567,52.5004,52.4494,52.4786,146102.0
2017-01-17 12:50:00,72.01,72.04,71.95,71.98,107538.0,52.4786,52.5004,52.4349,52.4567,107538.0
2017-01-17 13:00:00,71.99,72.0,71.95,71.99,89109.0,52.464,52.4713,52.4349,52.464,89109.0
2017-01-17 13:10:00,71.98,72.06,71.97,72.06,100384.0,52.4567,52.515,52.4494,52.515,100384.0
2017-01-17 13:20:00,72.06,72.07,71.95,71.96,133000.0,52.515,52.5223,52.4349,52.4421,133000.0
2017-01-17 13:30:00,71.96,72.02,71.93,71.95,130575.0,52.4421,52.4859,52.4203,52.4349,130575.0
2017-01-17 13:40:00,71.95,71.98,71.91,71.91,142879.0,52.4349,52.4567,52.4057,52.4057,142879.0
2017-01-17 13:50:00,71.92,71.99,71.91,71.97,90058.0,52.413,52.464,52.4057,52.4494,90058.0
2017-01-17 14:00:00,71.96,72.08,71.94,72.07,147359.0,52.4421,52.5296,52.4276,52.5223,147359.0
2017-01-17 14:10:00,72.06,72.1,72.0,72.02,121159.0,52.515,52.5442,52.4713,52.4859,121159.0
2017-01-17 14:20:00,72.01,72.05,71.91,71.94,160970.0,52.4786,52.5077,52.4057,52.4276,160970.0
2017-01-17 14:30:00,71.94,71.97,71.93,71.95,136753.0,52.4276,52.4494,52.4203,52.4349,136753.0
2017-01-17 14:40:00,71.95,71.96,71.87,71.91,204601.0,52.4349,52.4421,52.3766,52.4057,204601.0
2017-01-17 14:50:00,71.91,71.93,71.86,71.87,169499.0,52.4057,52.4203,52.3693,52.3766,169499.0
2017-01-17 15:00:00,71.88,71.9,71.76,71.77,291241.0,52.3838,52.3984,52.2964,52.3037,291241.0
2017-01-17 15:10:00,71.78,71.82,71.77,71.78,203232.0,52.311,52.3401,52.3037,52.311,203232.0
2017-01-17 15:20:00,71.78,71.79,71.73,71.78,257231.0,52.311,52.3183,52.2745,52.311,257231.0
2017-01-17 15:30:00,71.78,71.79,71.76,71.78,291372.0,52.311,52.3183,52.2964,52.311,291372.0
2017-01-17 15:40:00,71.78,71.79,71.74,71.76,289546.0,52.311,52.3183,52.2818,52.2964,289546.0
2017-01-17 15:50:00,71.76,71.93,71.74,71.9,1122246.0,52.2964,52.4203,52.2818,52.3984,1122246.0
2017-01-18 09:30:00,72.24,72.47,72.05,72.13,507451.0,52.6462,52.8138,52.5077,52.566,507451.0
2017-01-18 09:40:00,72.13,72.17,71.78,71.86,319619.0,52.566,52.5952,52.311,52.3693,319619.0
2017-01-18 09:50:00,71.85,71.86,71.65,71.7,324249.0,52.362,52.3693,52.2162,52.2527,324249.0
2017-01-18 10:00:00,71.7,71.73,71.5,71.56,416253.0,52.2527,52.2745,52.1069,52.1506,416253.0
2017-01-18 10:10:00,71.58,71.78,71.57,71.69,282817.0,52.1652,52.311,52.1579,52.2454,282817.0
2017-01-18 10:20:00,71.68,71.89,71.68,71.83,211926.0,52.2381,52.3911,52.2381,52.3474,211926.0
2017-01-18 10:30:00,71.83,71.92,71.82,71.92,191144.0,52.3474,52.413,52.3401,52.413,191144.0
2017-01-18 10:40:00,71.92,72.01,71.88,71.96,208967.0,52.413,52.4786,52.3838,52.4421,208967.0
2017-01-18 10:50:00,71.95,72.08,71.87,72.06,318396.0,52.4349,52.5296,52.3766,52.515,318396.0
2017-01-18 11:00:00,72.05,72.19,72.05,72.12,216867.0,52.5077,52.6098,52.5077,52.5587,216867.0
2017-01-18 11:10:00,72.13,72.17,71.96,71.97,427660.0,52.566,52.5952,52.4421,52.4494,427660.0
2017-01-18 11:20:00,71.96,71.97,71.87,71.94,288670.0,52.4421,52.4494,52.3766,52.4276,288670.0
2017-01-18 11:30:00,71.95,71.97,71.89,71.91,101281.0,52.4349,52.4494,52.3911,52.4057,101281.0
2017-01-18 11:40:00,71.92,72.2,71.91,72.15,459530.0,52.413,52.6171,52.4057,52.5806,459530.0
2017-01-18 11:50:00,72.15,72.15,71.8,71.84,195209.0,52.5806,52.5806,52.3255,52.3547,195209.0
2017-01-18 12:00:00,71.82,71.92,71.77,71.88,112348.0,52.3401,52.413,52.3037,52.3838,112348.0
2017-01-18 12:10:00,71.88,71.95,71.81,71.81,98985.0,52.3838,52.4349,52.3328,52.3328,98985.0
2017-01-18 12:20:00,71.81,71.88,71.79,71.86,94225.0,52.3328,52.3838,52.3183,52.3693,94225.0
2017-01-18 12:30:00,71.85,71.88,71.83,71.83,81820.0,52.362,52.3838,52.3474,52.3474,81820.0
2017-01-18 12:40:00,71.83,71.88,71.82,71.84,164638.0,52.3474,52.3838,52.3401,52.3547,164638.0
2017-01-18 12:50:00,71.84,71.86,71.81,71.83,69895.0,52.3547,52.3693,52.3328,52.3474,69895.0
2017-01-18 13:00:00,71.82,71.86,71.79,71.83,78824.0,52.3401,52.3693,52.3183,52.3474,78824.0
2017-01-18 13:10:00,71.83,71.85,71.77,71.77,67275.0,52.3474,52.362,52.3037,52.3037,67275.0
2017-01-18 13:20:00,71.77,71.81,71.75,71.78,65054.0,52.3037,52.3328,52.2891,52.311,65054.0
2017-01-18 13:30:00,71.78,71.79,71.74,71.77,145511.0,52.311,52.3183,52.2818,52.3037,145511.0
2017-01-18 13:40:00,71.76,71.81,71.74,71.76,119798.0,52.2964,52.3328,52.2818,52.2964,119798.0
2017-01-18 13:50:00,71.77,71.8,71.73,71.77,104637.0,52.3037,52.3255,52.2745,52.3037,104637.0
2017-01-18 14:00:00,71.77,71.83,71.77,71.81,126877.0,52.3037,52.3474,52.3037,52.3328,126877.0
2017-01-18 14:10:00,71.81,71.85,71.79,71.82,130725.0,52.3328,52.362,52.3183,52.3401,130725.0
2017-01-18 14:20:00,71.82,71.83,71.68,71.69,123729.0,52.3401,52.3474,52.2381,52.2454,123729.0
2017-01-18 14:30:00,71.7,71.75,71.67,71.73,115909.0,52.2527,52.2891,52.2308,52.2745,115909.0
2017-01-18 14:40:00,71.73,71.87,71.72,71.85,146211.0,52.2745,52.3766,52.2672,52.362,146211.0
2017-01-18 14:50:00,71.85,71.89,71.84,71.89,76953.0,52.362,52.3911,52.3547,52.3911,76953.0
2017-01-18 15:00:00,71.88,71.94,71.86,71.92,167571.0,52.3838,52.4276,52.3693,52.413,167571.0
2017-01-18 15:10:00,71.92,72.04,71.92,72.04,237255.0,52.413,52.5004,52.413,52.5004,237255.0
2017-01-18 15:20:00,72.04,72.12,72.04,72.07,233540.0,52.5004,52.5587,52.5004,52.5223,233540.0
2017-01-18 15:30:00,72.07,72.07,71.95,72.05,228862.0,52.5223,52.5223,52.4349,52.5077,228862.0
2017-01-18 15:40:00,72.05,72.08,72.0,72.03,243588.0,52.5077,52.5296,52.4713,52.4932,243588.0
2017-01-18 15:50:00,72.04,72.17,72.01,72.11,863790.0,52.5004,52.5952,52.4786,52.5515,863790.0
2017-01-19 09:30:00,71.93,72.25,71.81,71.96,403117.0,52.4203,52.6535,52.3328,52.4421,403117.0
2017-01-19 09:40:00,71.96,71.99,71.79,71.83,177799.0,52.4421,52.464,52.3183,52.3474,177799.0
2017-01-19 09:50:00,71.82,71.83,71.71,71.73,364500.0,52.3401,52.3474,52.26,52.2745,364500.0
2017-01-19 10:00:00,71.72,71.82,71.58,71.59,206079.0,52.2672,52.3401,52.1652,52.1725,206079.0
2017-01-19 10:10:00,71.59,71.6,71.37,71.43,465669.0,52.1725,52.1798,52.0122,52.0559,465669.0
2017-01-19 10:20:00,71.43,71.49,71.39,71.46,210106.0,52.0559,52.0996,52.0267,52.0778,210106.0
2017-01-19 10:30:00,71.45,71.47,71.32,71.37,227738.0,52.0705,52.085,51.9757,52.0122,227738.0
2017-01-19 10:40:00,71.37,71.38,71.31,71.37,200666.0,52.0122,52.0195,51.9684,52.0122,200666.0
2017-01-19 10:50:00,71.37,71.45,71.34,71.4,199404.0,52.0122,52.0705,51.9903,52.034,199404.0
2017-01-19 11:00:00,71.39,71.41,71.23,71.25,272196.0,52.0267,52.0413,51.9101,51.9247,272196.0
2017-01-19 11:10:00,71.25,71.32,71.24,71.31,168222.0,51.9247,51.9757,51.9174,51.9684,168222.0
2017-01-19 11:20:00,71.31,71.46,71.29,71.43,198770.0,51.9684,52.0778,51.9539,52.0559,198770.0
2017-01-19 11:30:00,71.43,71.46,71.31,71.32,264718.0,52.0559,52.0778,51.9684,51.9757,264718.0
2017-01-19 11:40:00,71.32,71.38,71.28,71.29,203307.0,51.9757,52.0195,51.9466,51.9539,203307.0
2017-01-19 11:50:00,71.3,71.4,71.27,71.36,149241.0,51.9612,52.034,51.9393,52.0049,149241.0
2017-01-19 12:00:00,71.36,71.53,71.36,71.52,435536.0,52.0049,52.1288,52.0049,52.1215,435536.0
2017-01-19 12:10:00,71.52,71.57,71.47,71.53,120191.0,52.1215,52.1579,52.085,52.1288,120191.0
2017-01-19 12:20:00,71.52,71.54,71.44,71.49,95973.0,52.1215,52.1361,52.0632,52.0996,95973.0
2017-01-19 12:30:00,71.49,71.55,71.44,71.54,118041.0,52.0996,52.1434,52.0632,52.1361,118041.0
2017-01-19 12:40:00,71.54,71.56,71.46,71.53,171651.0,52.1361,52.1506,52.0778,52.1288,171651.0
2017-01-19 12:50:00,71.53,71.54,71.48,71.52,89315.0,52.1288,52.1361,52.0923,52.1215,89315.0
2017-01-19 13:00:00,71.51,71.58,71.5,71.55,76559.0,52.1142,52.1652,52.1069,52.1434,76559.0
2017-01-19 13:10:00,71.55,71.56,71.49,71.54,103059.0,52.1434,52.1506,52.0996,52.1361,103059.0
2017-01-19 13:20:00,71.53,71.55,71.48,71.51,102296.0,52.1288,52.1434,52.0923,52.1142,102296.0
2017-01-19 13:30:00,71.52,71.65,71.48,71.64,141376.0,52.1215,52.2162,52.0923,52.2089,141376.0
2017-01-19 13:40:00,71.64,71.64,71.57,71.57,89313.0,52.2089,52.2089,52.1579,52.1579,89313.0
2017-01-19 13:50:00,71.58,71.59,71.52,71.56,111944.0,52.1652,52.1725,52.1215,52.1506,111944.0
2017-01-19 14:00:00,71.56,71.58,71.42,71.44,178810.0,52.1506,52.1652,52.0486,52.0632,178810.0
2017-01-19 14:10:00,71.44,71.48,71.41,71.45,230969.0,52.0632,52.0923,52.0413,52.0705,230969.0
2017-01-19 14:20:00,71.46,71.51,71.43,71.5,168858.0,52.0778,52.1142,52.0559,52.1069,168858.0
2017-01-19 14:30:00,71.5,71.53,71.48,71.5,127736.0,52.1069,52.1288,52.0923,52.1069,127736.0
2017-01-19 14:40:00,71.5,71.61,71.47,71.59,148237.0,52.1069,52.1871,52.085,52.1725,148237.0
2017-01-19 14:50:00,71.59,71.63,71.52,71.55,144536.0,52.1725,52.2017,52.1215,52.1434,144536.0
2017-01-19 15:00:00,71.55,71.56,71.48,71.51,139696.0,52.1434,52.1506,52.0923,52.1142,139696.0
2017-01-19 15:10:00,71.51,71.6,71.49,71.55,158030.0,52.1142,52.1798,52.0996,52.1434,158030.0
2017-01-19 15:20:00,71.55,71.58,71.51,71.55,152974.0,52.1434,52.1652,52.1142,52.1434,152974.0
2017-01-19 15:30:00,71.56,71.59,71.52,71.58,164394.0,52.1506,52.1725,52.1215,52.1652,164394.0
2017-01-19 15:40:00,71.57,71.59,71.5,71.53,229293.0,52.1579,52.1725,52.1069,52.1288,229293.0
2017-01-19 15:50:00,71.53,71.69,71.53,71.56,590235.0,52.1288,52.2454,52.1288,52.1506,590235.0
2017-01-20 09:30:00,71.9,72.0,71.52,71.7,785016.0,52.3984,52.4713,52.1215,52.2527,785016.0
2017-01-20 09:40:00,71.72,71.78,71.54,71.66,210685.0,52.2672,52.311,52.1361,52.2235,210685.0
2017-01-20 09:50:00,71.62,71.68,71.56,71.67,242285.0,52.1944,52.2381,52.1506,52.2308,242285.0
2017-01-20 10:00:00,71.67,71.69,71.43,71.51,212976.0,52.2308,52.2454,52.0559,52.1142,212976.0
2017-01-20 10:10:00,71.51,71.53,71.31,71.36,212025.0,52.1142,52.1288,51.9684,52.0049,212025.0
2017-01-20 10:20:00,71.35,71.36,71.22,71.3,335742.0,51.9976,52.0049,51.9029,51.9612,335742.0
2017-01-20 10:30:00,71.3,71.37,71.27,71.29,201786.0,51.9612,52.0122,51.9393,51.9539,201786.0
2017-01-20 10:40:00,71.3,71.31,71.18,71.22,156765.0,51.9612,51.9684,51.8737,51.9029,156765.0
2017-01-20 10:50:00,71.23,71.25,71.18,71.2,135376.0,51.9101,51.9247,51.8737,51.8883,135376.0
2017-01-20 11:00:00,71.21,71.21,71.04,71.06,254381.0,51.8956,51.8956,51.7717,51.7863,254381.0
2017-01-20 11:10:00,71.06,71.09,70.96,70.97,433082.0,51.7863,51.8081,51.7134,51.7207,433082.0
2017-01-20 11:20:00,70.98,71.03,70.91,70.91,228388.0,51.728,51.7644,51.6769,51.6769,228388.0
2017-01-20 11:30:00,70.92,71.01,70.91,70.95,110824.0,51.6842,51.7498,51.6769,51.7061,110824.0
2017-01-20 11:40:00,70.95,70.97,70.85,70.91,242619.0,51.7061,51.7207,51.6332,51.6769,242619.0
2017-01-20 11:50:00,70.9,70.99,70.88,70.98,119817.0,51.6697,51.7352,51.6551,51.728,119817.0
2017-01-20 12:00:00,70.98,71.02,70.68,70.75,345565.0,51.728,51.7571,51.5093,51.5603,345565.0
2017-01-20 12:10:00,70.74,70.89,70.65,70.87,255660.0,51.553,51.6624,51.4875,51.6478,255660.0
2017-01-20 12:20:00,70.87,70.88,70.68,70.73,177042.0,51.6478,51.6551,51.5093,51.5458,177042.0
2017-01-20 12:30:00,70.72,70.73,70.58,70.6,219350.0,51.5385,51.5458,51.4364,51.451,219350.0
2017-01-20 12:40:00,70.62,70.77,70.59,70.71,231515.0,51.4656,51.5749,51.4437,51.5312,231515.0
2017-01-20 12:50:00,70.72,70.75,70.61,70.65,98465.0,51.5385,51.5603,51.4583,51.4875,98465.0
2017-01-20 13:00:00,70.66,70.72,70.61,70.71,134217.0,51.4947,51.5385,51.4583,51.5312,134217.0
2017-01-20 13:10:00,70.7,70.75,70.67,70.73,111960.0,51.5239,51.5603,51.502,51.5458,111960.0
2017-01-20 13:20:00,70.72,70.94,70.71,70.93,155859.0,51.5385,51.6988,51.5312,51.6915,155859.0
2017-01-20 13:30:00,70.93,70.97,70.86,70.91,152329.0,51.6915,51.7207,51.6405,51.6769,152329.0
2017-01-20 13:40:00,70.91,70.99,70.9,70.9,125296.0,51.6769,51.7352,51.6697,51.6697,125296.0
2017-01-20 13:50:00,70.91,70.92,70.84,70.9,112622.0,51.6769,51.6842,51.6259,51.6697,112622.0
2017-01-20 14:00:00,70.89,70.97,70.85,70.94,113645.0,51.6624,51.7207,51.6332,51.6988,113645.0
2017-01-20 14:10:00,70.93,71.01,70.91,70.98,181861.0,51.6915,51.7498,51.6769,51.728,181861.0
2017-01-20 14:20:00,70.98,70.99,70.87,70.97,125300.0,51.728,51.7352,51.6478,51.7207,125300.0
2017-01-20 14:30:00,70.97,71.0,70.87,70.95,144175.0,51.7207,51.7425,51.6478,51.7061,144175.0
2017-01-20 14:40:00,70.94,70.97,70.89,70.95,87121.0,51.6988,51.7207,51.6624,51.7061,87121.0
2017-01-20 14:50:00,70.95,70.97,70.9,70.94,89352.0,51.7061,51.7207,51.6697,51.6988,89352.0
2017-01-20 15:00:00,70.93,70.98,70.89,70.96,114624.0,51.6915,51.728,51.6624,51.7134,114624.0
2017-01-20 15:10:00,70.97,71.01,70.94,70.97,115853.0,51.7207,51.7498,51.6988,51.7207,115853.0
2017-01-20 15:20:00,70.97,70.97,70.9,70.91,145883.0,51.7207,51.7207,51.6697,51.6769,145883.0
2017-01-20 15:30:00,70.92,70.97,70.89,70.95,150031.0,51.6842,51.7207,51.6624,51.7061,150031.0
2017-01-20 15:40:00,70.95,70.96,70.92,70.93,189701.0,51.7061,51.7134,51.6842,51.6915,189701.0
2017-01-20 15:50:00,70.94,71.02,70.92,71.01,830568.0,51.6988,51.7571,51.6842,51.7498,830568.0
2017-01-23 09:30:00,70.87,71.2,70.58,71.11,625942.0,51.6478,51.8883,51.4364,51.8227,625942.0
2017-01-23 09:40:00,71.09,71.29,70.91,70.96,261425.0,51.8081,51.9539,51.6769,51.7134,261425.0
2017-01-23 09:50:00,70.96,70.96,70.64,70.69,213642.0,51.7134,51.7134,51.4802,51.5166,213642.0
2017-01-23 10:00:00,70.69,70.79,70.68,70.68,199451.0,51.5166,51.5895,51.5093,51.5093,199451.0
2017-01-23 10:10:00,70.67,70.69,70.5,70.53,306390.0,51.502,51.5166,51.3781,51.4,306390.0
2017-01-23 10:20:00,70.53,70.64,70.52,70.62,119998.0,51.4,51.4802,51.3927,51.4656,119998.0
2017-01-23 10:30:00,70.62,70.65,70.51,70.57,182088.0,51.4656,51.4875,51.3854,51.4292,182088.0
2017-01-23 10:40:00,70.55,70.55,70.41,70.42,402211.0,51.4146,51.4146,51.3126,51.3198,402211.0
2017-01-23 10:50:00,70.43,70.46,70.32,70.37,266810.0,51.3271,51.349,51.247,51.2834,266810.0
2017-01-23 11:00:00,70.36,70.51,70.3,70.5,246327.0,51.2761,51.3854,51.2324,51.3781,246327.0
2017-01-23 11:10:00,70.5,70.53,70.38,70.41,239764.0,51.3781,51.4,51.2907,51.3126,239764.0
2017-01-23 11:20:00,70.41,70.49,70.34,70.4,148783.0,51.3126,51.3709,51.2615,51.3053,148783.0
2017-01-23 11:30:00,70.4,70.42,70.3,70.31,385883.0,51.3053,51.3198,51.2324,51.2397,385883.0
2017-01-23 11:40:00,70.3,70.44,70.3,70.4,187082.0,51.2324,51.3344,51.2324,51.3053,187082.0
2017-01-23 11:50:00,70.41,70.58,70.37,70.57,140319.0,51.3126,51.4364,51.2834,51.4292,140319.0
2017-01-23 12:00:00,70.58,70.59,70.49,70.51,107617.0,51.4364,51.4437,51.3709,51.3854,107617.0
2017-01-23 12:10:00,70.5,70.54,70.44,70.46,137223.0,51.3781,51.4073,51.3344,51.349,137223.0
2017-01-23 12:20:00,70.46,70.52,70.42,70.51,95160.0,51.349,51.3927,51.3198,51.3854,95160.0
2017-01-23 12:30:00,70.51,70.56,70.5,70.5,109672.0,51.3854,51.4219,51.3781,51.3781,109672.0
2017-01-23 12:40:00,70.51,70.56,70.49,70.53,92293.0,51.3854,51.4219,51.3709,51.4,92293.0
2017-01-23 12:50:00,70.53,70.55,70.47,70.48,58701.0,51.4,51.4146,51.3563,51.3636,58701.0
2017-01-23 13:00:00,70.49,70.58,70.46,70.57,184457.0,51.3709,51.4364,51.349,51.4292,184457.0
2017-01-23 13:10:00,70.57,70.6,70.49,70.59,208496.0,51.4292,51.451,51.3709,51.4437,208496.0
2017-01-23 13:20:00,70.59,70.62,70.52,70.56,142598.0,51.4437,51.4656,51.3927,51.4219,142598.0
2017-01-23 13:30:00,70.56,70.72,70.56,70.66,349725.0,51.4219,51.5385,51.4219,51.4947,349725.0
2017-01-23 13:40:00,70.68,70.68,70.47,70.61,192512.0,51.5093,51.5093,51.3563,51.4583,192512.0
2017-01-23 13:50:00,70.62,70.67,70.51,70.63,201567.0,51.4656,51.502,51.3854,51.4729,201567.0
2017-01-23 14:00:00,70.62,70.64,70.58,70.6,225079.0,51.4656,51.4802,51.4364,51.451,225079.0
2017-01-23 14:10:00,70.61,70.63,70.54,70.6,277782.0,51.4583,51.4729,51.4073,51.451,277782.0
2017-01-23 14:20:00,70.61,70.71,70.59,70.64,225585.0,51.4583,51.5312,51.4437,51.4802,225585.0
2017-01-23 14:30:00,70.64,70.83,70.64,70.8,146116.0,51.4802,51.6186,51.4802,51.5968,146116.0
2017-01-23 14:40:00,70.81,70.89,70.72,70.84,136232.0,51.6041,51.6624,51.5385,51.6259,136232.0
2017-01-23 14:50:00,70.84,70.87,70.8,70.86,107165.0,51.6259,51.6478,51.5968,51.6405,107165.0
2017-01-23 15:00:00,70.86,70.88,70.82,70.87,148375.0,51.6405,51.6551,51.6114,51.6478,148375.0
2017-01-23 15:10:00,70.87,70.9,70.78,70.78,117832.0,51.6478,51.6697,51.5822,51.5822,117832.0
2017-01-23 15:20:00,70.79,70.82,70.71,70.73,141922.0,51.5895,51.6114,51.5312,51.5458,141922.0
2017-01-23 15:30:00,70.73,70.76,70.69,70.75,250323.0,51.5458,51.5676,51.5166,51.5603,250323.0
2017-01-23 15:40:00,70.75,70.8,70.72,70.77,193281.0,51.5603,51.5968,51.5385,51.5749,193281.0
2017-01-23 15:50:00,70.75,70.81,70.67,70.69,521331.0,51.5603,51.6041,51.502,51.5166,521331.0
2017-01-24 09:30:00,70.65,70.98,70.39,70.44,429691.0,51.4875,51.728,51.298,51.3344,429691.0
2017-01-24 09:40:00,70.46,70.54,70.25,70.35,292761.0,51.349,51.4073,51.196,51.2688,292761.0
2017-01-24 09:50:00,70.33,70.35,70.02,70.08,465193.0,51.2543,51.2688,51.0283,51.0721,465193.0
2017-01-24 10:00:00,70.07,70.18,70.04,70.04,252480.0,51.0648,51.1449,51.0429,51.0429,252480.0
2017-01-24 10:10:00,70.03,70.04,69.78,69.95,699708.0,51.0356,51.0429,50.8534,50.9773,699708.0
2017-01-24 10:20:00,69.96,70.11,69.88,70.01,236931.0,50.9846,51.0939,50.9263,51.021,236931.0
2017-01-24 10:30:00,69.99,70.16,69.98,70.14,277693.0,51.0065,51.1304,50.9992,51.1158,277693.0
2017-01-24 10:40:00,70.15,70.2,70.01,70.12,231272.0,51.1231,51.1595,51.021,51.1012,231272.0
2017-01-24 10:50:00,70.13,70.16,70.07,70.1,297566.0,51.1085,51.1304,51.0648,51.0866,297566.0
2017-01-24 11:00:00,70.1,70.13,69.97,69.98,232932.0,51.0866,51.1085,50.9919,50.9992,232932.0
2017-01-24 11:10:00,69.99,70.28,69.97,70.25,258504.0,51.0065,51.2178,50.9919,51.196,258504.0
2017-01-24 11:20:00,70.25,70.32,70.18,70.23,191954.0,51.196,51.247,51.1449,51.1814,191954.0
2017-01-24 11:30:00,70.23,70.25,70.07,70.1,204215.0,51.1814,51.196,51.0648,51.0866,204215.0
2017-01-24 11:40:00,70.1,70.11,69.97,70.03,291675.0,51.0866,51.0939,50.9919,51.0356,291675.0
2017-01-24 11:50:00,70.02,70.02,69.91,69.93,155748.0,51.0283,51.0283,50.9482,50.9627,155748.0
2017-01-24 12:00:00,69.93,70.0,69.89,69.98,190381.0,50.9627,51.0138,50.9336,50.9992,190381.0
2017-01-24 12:10:00,69.97,69.99,69.89,69.91,137411.0,50.9919,51.0065,50.9336,50.9482,137411.0
2017-01-24 12:20:00,69.92,69.94,69.8,69.87,215770.0,50.9555,50.97,50.868,50.919,215770.0
2017-01-24 12:30:00,69.86,69.91,69.85,69.89,118727.0,50.9117,50.9482,50.9044,50.9336,118727.0
2017-01-24 12:40:00,69.89,69.97,69.89,69.92,161692.0,50.9336,50.9919,50.9336,50.9555,161692.0
2017-01-24 12:50:00,69.92,69.93,69.87,69.91,127149.0,50.9555,50.9627,50.919,50.9482,127149.0
2017-01-24 13:00:00,69.91,69.98,69.9,69.95,158765.0,50.9482,50.9992,50.9409,50.9773,158765.0
2017-01-24 13:10:00,69.96,69.96,69.83,69.84,153870.0,50.9846,50.9846,50.8899,50.8972,153870.0
2017-01-24 13:20:00,69.84,69.92,69.84,69.91,150747.0,50.8972,50.9555,50.8972,50.9482,150747.0
2017-01-24 13:30:00,69.91,70.0,69.9,69.94,180030.0,50.9482,51.0138,50.9409,50.97,180030.0
2017-01-24 13:40:00,69.93,69.97,69.87,69.9,161323.0,50.9627,50.9919,50.919,50.9409,161323.0
2017-01-24 13:50:00,69.89,69.94,69.87,69.91,119723.0,50.9336,50.97,50.919,50.9482,119723.0
2017-01-24 14:00:00,69.9,70.01,69.9,69.96,253741.0,50.9409,51.021,50.9409,50.9846,253741.0
2017-01-24 14:10:00,69.96,70.0,69.92,69.98,159591.0,50.9846,51.0138,50.9555,50.9992,159591.0
2017-01-24 14:20:00,69.97,70.03,69.95,70.02,194939.0,50.9919,51.0356,50.9773,51.0283,194939.0
2017-01-24 14:30:00,70.02,70.05,69.99,70.0,151573.0,51.0283,51.0502,51.0065,51.0138,151573.0
2017-01-24 14:40:00,70.0,70.05,69.99,69.99,187423.0,51.0138,51.0502,51.0065,51.0065,187423.0
2017-01-24 14:50:00,70.0,70.05,69.97,70.02,164752.0,51.0138,51.0502,50.9919,51.0283,164752.0
2017-01-24 15:00:00,70.01,70.15,70.01,70.15,200429.0,51.021,51.1231,51.021,51.1231,200429.0
2017-01-24 15:10:00,70.15,70.22,70.15,70.2,218082.0,51.1231,51.1741,51.1231,51.1595,218082.0
2017-01-24 15:20:00,70.19,70.3,70.14,70.3,218075.0,51.1522,51.2324,51.1158,51.2324,218075.0
2017-01-24 15:30:00,70.3,70.35,70.24,70.34,238481.0,51.2324,51.2688,51.1887,51.2615,238481.0
2017-01-24 15:40:00,70.34,70.35,70.23,70.3,296463.0,51.2615,51.2688,51.1814,51.2324,296463.0
2017-01-24 15:50:00,70.29,70.34,70.21,70.24,681156.0,51.2251,51.2615,51.1668,51.1887,681156.0
2017-01-25 09:30:00,70.89,70.96,70.72,70.8,761829.0,51.6624,51.7134,51.5385,51.5968,761829.0
2017-01-25 09:40:00,70.8,71.41,70.79,71.39,643556.0,51.5968,52.0413,51.5895,52.0267,643556.0
2017-01-25 09:50:00,71.39,71.75,71.36,71.58,648317.0,52.0267,52.2891,52.0049,52.1652,648317.0
2017-01-25 10:00:00,71.58,71.6,71.24,71.29,534384.0,52.1652,52.1798,51.9174,51.9539,534384.0
2017-01-25 10:10:00,71.31,71.45,71.05,71.42,381816.0,51.9684,52.0705,51.779,52.0486,381816.0
2017-01-25 10:20:00,71.41,71.7,71.33,71.68,308394.0,52.0413,52.2527,51.983,52.2381,308394.0
2017-01-25 10:30:00,71.68,71.69,71.51,71.62,259242.0,52.2381,52.2454,52.1142,52.1944,259242.0
2017-01-25 10:40:00,71.63,71.82,71.59,71.81,313608.0,52.2017,52.3401,52.1725,52.3328,313608.0
2017-01-25 10:50:00,71.81,72.16,71.8,72.13,468494.0,52.3328,52.5879,52.3255,52.566,468494.0
2017-01-25 11:00:00,72.13,72.16,72.01,72.13,418018.0,52.566,52.5879,52.4786,52.566,418018.0
2017-01-25 11:10:00,72.12,72.2,72.07,72.15,338210.0,52.5587,52.6171,52.5223,52.5806,338210.0
2017-01-25 11:20:00,72.15,72.19,72.02,72.06,291588.0,52.5806,52.6098,52.4859,52.515,291588.0
2017-01-25 11:30:00,72.05,72.08,71.97,72.01,328753.0,52.5077,52.5296,52.4494,52.4786,328753.0
2017-01-25 11:40:00,72.02,72.05,71.94,71.95,303247.0,52.4859,52.5077,52.4276,52.4349,303247.0
2017-01-25 11:50:00,71.95,71.97,71.89,71.92,228041.0,52.4349,52.4494,52.3911,52.413,228041.0
2017-01-25 12:00:00,71.92,72.03,71.89,71.95,170378.0,52.413,52.4932,52.3911,52.4349,170378.0
2017-01-25 12:10:00,71.94,72.05,71.94,72.04,167504.0,52.4276,52.5077,52.4276,52.5004,167504.0
2017-01-25 12:20:00,72.05,72.2,72.04,72.2,252044.0,52.5077,52.6171,52.5004,52.6171,252044.0
2017-01-25 12:30:00,72.2,72.25,72.08,72.08,196860.0,52.6171,52.6535,52.5296,52.5296,196860.0
2017-01-25 12:40:00,72.09,72.2,72.08,72.18,118267.0,52.5369,52.6171,52.5296,52.6025,118267.0
2017-01-25 12:50:00,72.18,72.25,72.12,72.23,111432.0,52.6025,52.6535,52.5587,52.6389,111432.0
2017-01-25 13:00:00,72.22,72.34,72.21,72.22,246027.0,52.6316,52.7191,52.6243,52.6316,246027.0
2017-01-25 13:10:00,72.22,72.31,72.1,72.12,110312.0,52.6316,52.6972,52.5442,52.5587,110312.0
2017-01-25 13:20:00,72.11,72.15,72.06,72.09,215021.0,52.5515,52.5806,52.515,52.5369,215021.0
2017-01-25 13:30:00,72.1,72.21,72.09,72.17,241182.0,52.5442,52.6243,52.5369,52.5952,241182.0
2017-01-25 13:40:00,72.18,72.23,72.13,72.18,144311.0,52.6025,52.6389,52.566,52.6025,144311.0
2017-01-25 13:50:00,72.17,72.29,72.13,72.17,179499.0,52.5952,52.6826,52.566,52.5952,179499.0
2017-01-25 14:00:00,72.18,72.23,72.15,72.19,135119.0,52.6025,52.6389,52.5806,52.6098,135119.0
2017-01-25 14:10:00,72.18,72.31,72.18,72.28,154090.0,52.6025,52.6972,52.6025,52.6754,154090.0
2017-01-25 14:20:00,72.28,72.29,72.17,72.17,103356.0,52.6754,52.6826,52.5952,52.5952,103356.0
2017-01-25 14:30:00,72.17,72.22,71.99,71.99,178661.0,52.5952,52.6316,52.464,52.464,178661.0
2017-01-25 14:40:00,72.0,72.08,71.88,71.97,406562.0,52.4713,52.5296,52.3838,52.4494,406562.0
2017-01-25 14:50:00,71.96,71.97,71.84,71.86,184866.0,52.4421,52.4494,52.3547,52.3693,184866.0
2017-01-25 15:00:00,71.87,71.9,71.8,71.84,178733.0,52.3766,52.3984,52.3255,52.3547,178733.0
2017-01-25 15:10:00,71.84,71.85,71.75,71.76,145035.0,52.3547,52.362,52.2891,52.2964,145035.0
2017-01-25 15:20:00,71.76,72.0,71.75,71.96,206819.0,52.2964,52.4713,52.2891,52.4421,206819.0
2017-01-25 15:30:00,71.95,72.02,71.94,72.0,234136.0,52.4349,52.4859,52.4276,52.4713,234136.0
2017-01-25 15:40:00,72.0,72.02,71.84,71.89,308359.0,52.4713,52.4859,52.3547,52.3911,308359.0
2017-01-25 15:50:00,71.88,71.96,71.78,71.92,1020371.0,52.3838,52.4421,52.311,52.413,1020371.0
2017-01-26 09:30:00,71.78,71.85,71.27,71.69,544163.0,52.311,52.362,51.9393,52.2454,544163.0
2017-01-26 09:40:00,71.67,71.76,71.51,71.58,292179.0,52.2308,52.2964,52.1142,52.1652,292179.0
2017-01-26 09:50:00,71.58,71.79,71.57,71.79,212675.0,52.1652,52.3183,52.1579,52.3183,212675.0
2017-01-26 10:00:00,71.8,71.82,71.58,71.67,127344.0,52.3255,52.3401,52.1652,52.2308,127344.0
2017-01-26 10:10:00,71.68,71.79,71.58,71.59,143191.0,52.2381,52.3183,52.1652,52.1725,143191.0
2017-01-26 10:20:00,71.6,71.61,71.3,71.33,250713.0,52.1798,52.1871,51.9612,51.983,250713.0
2017-01-26 10:30:00,71.33,71.44,71.2,71.21,260349.0,51.983,52.0632,51.8883,51.8956,260349.0
2017-01-26 10:40:00,71.2,71.39,71.15,71.37,275956.0,51.8883,52.0267,51.8518,52.0122,275956.0
2017-01-26 10:50:00,71.37,71.41,71.26,71.31,230264.0,52.0122,52.0413,51.932,51.9684,230264.0
2017-01-26 11:00:00,71.3,71.33,71.23,71.27,174184.0,51.9612,51.983,51.9101,51.9393,174184.0
2017-01-26 11:10:00,71.28,71.33,71.26,71.27,153969.0,51.9466,51.983,51.932,51.9393,153969.0
2017-01-26 11:20:00,71.28,71.5,71.25,71.45,159265.0,51.9466,52.1069,51.9247,52.0705,159265.0
2017-01-26 11:30:00,71.45,71.63,71.42,71.6,168117.0,52.0705,52.2017,52.0486,52.1798,168117.0
2017-01-26 11:40:00,71.61,71.71,71.5,71.5,154970.0,52.1871,52.26,52.1069,52.1069,154970.0
2017-01-26 11:50:00,71.49,71.52,71.37,71.41,92546.0,52.0996,52.1215,52.0122,52.0413,92546.0
2017-01-26 12:00:00,71.4,71.41,71.33,71.38,83463.0,52.034,52.0413,51.983,52.0195,83463.0
2017-01-26 12:10:00,71.37,71.4,71.33,71.36,75762.0,52.0122,52.034,51.983,52.0049,75762.0
2017-01-26 12:20:00,71.36,71.41,71.35,71.4,63559.0,52.0049,52.0413,51.9976,52.034,63559.0
2017-01-26 12:30:00,71.41,71.44,71.35,71.37,77395.0,52.0413,52.0632,51.9976,52.0122,77395.0
2017-01-26 12:40:00,71.36,71.44,71.34,71.41,164468.0,52.0049,52.0632,51.9903,52.0413,164468.0
2017-01-26 12:50:00,71.41,71.44,71.31,71.34,69640.0,52.0413,52.0632,51.9684,51.9903,69640.0
2017-01-26 13:00:00,71.33,71.42,71.27,71.3,156687.0,51.983,52.0486,51.9393,51.9612,156687.0
2017-01-26 13:10:00,71.29,71.35,71.24,71.27,100736.0,51.9539,51.9976,51.9174,51.9393,100736.0
2017-01-26 13:20:00,71.26,71.4,71.25,71.35,174437.0,51.932,52.034,51.9247,51.9976,174437.0
2017-01-26 13:30:00,71.36,71.37,71.26,71.29,123085.0,52.0049,52.0122,51.932,51.9539,123085.0
2017-01-26 13:40:00,71.3,71.5,71.3,71.47,162395.0,51.9612,52.1069,51.9612,52.085,162395.0
2017-01-26 13:50:00,71.47,71.5,71.43,71.46,100671.0,52.085,52.1069,52.0559,52.0778,100671.0
2017-01-26 14:00:00,71.46,71.47,71.35,71.35,99491.0,52.0778,52.085,51.9976,51.9976,99491.0
2017-01-26 14:10:00,71.36,71.36,71.27,71.31,181466.0,52.0049,52.0049,51.9393,51.9684,181466.0
2017-01-26 14:20:00,71.31,71.33,71.29,71.31,108893.0,51.9684,51.983,51.9539,51.9684,108893.0
2017-01-26 14:30:00,71.3,71.34,71.26,71.32,112153.0,51.9612,51.9903,51.932,51.9757,112153.0
2017-01-26 14:40:00,71.31,71.34,71.27,71.31,108958.0,51.9684,51.9903,51.9393,51.9684,108958.0
2017-01-26 14:50:00,71.3,71.31,71.25,71.28,100571.0,51.9612,51.9684,51.9247,51.9466,100571.0
2017-01-26 15:00:00,71.28,71.41,71.26,71.3,120140.0,51.9466,52.0413,51.932,51.9612,120140.0
2017-01-26 15:10:00,71.3,71.33,71.24,71.24,111099.0,51.9612,51.983,51.9174,51.9174,111099.0
2017-01-26 15:20:00,71.24,71.32,71.21,71.31,115886.0,51.9174,51.9757,51.8956,51.9684,115886.0
2017-01-26 15:30:00,71.32,71.32,71.24,71.28,146613.0,51.9757,51.9757,51.9174,51.9466,146613.0
2017-01-26 15:40:00,71.28,71.28,71.15,71.22,218159.0,51.9466,51.9466,51.8518,51.9029,218159.0
2017-01-26 15:50:00,71.22,71.28,71.17,71.21,655728.0,51.9029,51.9466,51.8664,51.8956,655728.0
2017-01-27 09:30:00,71.43,71.78,71.26,71.76,392251.0,52.0559,52.311,51.932,52.2964,392251.0
2017-01-27 09:40:00,71.77,72.04,71.62,71.92,237423.0,52.3037,52.5004,52.1944,52.413,237423.0
2017-01-27 09:50:00,71.91,72.17,71.91,72.0,223374.0,52.4057,52.5952,52.4057,52.4713,223374.0
2017-01-27 10:00:00,72.0,72.1,71.77,71.78,156527.0,52.4713,52.5442,52.3037,52.311,156527.0
2017-01-27 10:10:00,71.79,71.81,71.42,71.46,177512.0,52.3183,52.3328,52.0486,52.0778,177512.0
2017-01-27 10:20:00,71.47,71.59,71.43,71.49,181323.0,52.085,52.1725,52.0559,52.0996,181323.0
2017-01-27 10:30:00,71.49,71.51,71.34,71.37,257930.0,52.0996,52.1142,51.9903,52.0122,257930.0
2017-01-27 10:40:00,71.37,71.46,71.34,71.37,161749.0,52.0122,52.0778,51.9903,52.0122,161749.0
2017-01-27 10:50:00,71.37,71.52,71.36,71.49,151925.0,52.0122,52.1215,52.0049,52.0996,151925.0
2017-01-27 11:00:00,71.48,71.5,71.39,71.43,139592.0,52.0923,52.1069,52.0267,52.0559,139592.0
2017-01-27 11:10:00,71.44,71.52,71.41,71.42,129267.0,52.0632,52.1215,52.0413,52.0486,129267.0
2017-01-27 11:20:00,71.43,71.49,71.4,71.45,82675.0,52.0559,52.0996,52.034,52.0705,82675.0
2017-01-27 11:30:00,71.46,71.5,71.37,71.38,81176.0,52.0778,52.1069,52.0122,52.0195,81176.0
2017-01-27 11:40:00,71.36,71.44,71.36,71.43,70830.0,52.0049,52.0632,52.0049,52.0559,70830.0
2017-01-27 11:50:00,71.43,71.44,71.28,71.35,105481.0,52.0559,52.0632,51.9466,51.9976,105481.0
2017-01-27 12:00:00,71.36,71.46,71.34,71.44,95700.0,52.0049,52.0778,51.9903,52.0632,95700.0
2017-01-27 12:10:00,71.45,71.51,71.43,71.48,94093.0,52.0705,52.1142,52.0559,52.0923,94093.0
2017-01-27 12:20:00,71.48,71.53,71.46,71.49,132195.0,52.0923,52.1288,52.0778,52.0996,132195.0
2017-01-27 12:30:00,71.48,71.51,71.46,71.5,66530.0,52.0923,52.1142,52.0778,52.1069,66530.0
2017-01-27 12:40:00,71.51,71.54,71.37,71.37,81005.0,52.1142,52.1361,52.0122,52.0122,81005.0
2017-01-27 12:50:00,71.38,71.4,71.29,71.29,83075.0,52.0195,52.034,51.9539,51.9539,83075.0
2017-01-27 13:00:00,71.3,71.36,71.28,71.29,90160.0,51.9612,52.0049,51.9466,51.9539,90160.0
2017-01-27 13:10:00,71.28,71.35,71.27,71.33,92133.0,51.9466,51.9976,51.9393,51.983,92133.0
2017-01-27 13:20:00,71.33,71.36,71.3,71.36,47172.0,51.983,52.0049,51.9612,52.0049,47172.0
2017-01-27 13:30:00,71.36,71.38,71.32,71.35,60316.0,52.0049,52.0195,51.9757,51.9976,60316.0
2017-01-27 13:40:00,71.35,71.37,71.27,71.33,89888.0,51.9976,52.0122,51.9393,51.983,89888.0
2017-01-27 13:50:00,71.33,71.34,71.28,71.29,62674.0,51.983,51.9903,51.9466,51.9539,62674.0
2017-01-27 14:00:00,71.29,71.31,71.23,71.25,144989.0,51.9539,51.9684,51.9101,51.9247,144989.0
2017-01-27 14:10:00,71.25,71.29,71.22,71.25,94473.0,51.9247,51.9539,51.9029,51.9247,94473.0
2017-01-27 14:20:00,71.25,71.28,71.21,71.22,73567.0,51.9247,51.9466,51.8956,51.9029,73567.0
2017-01-27 14:30:00,71.21,71.3,71.21,71.28,110210.0,51.8956,51.9612,51.8956,51.9466,110210.0
2017-01-27 14:40:00,71.28,71.31,71.24,71.26,91855.0,51.9466,51.9684,51.9174,51.932,91855.0
2017-01-27 14:50:00,71.26,71.33,71.22,71.33,87389.0,51.932,51.983,51.9029,51.983,87389.0
2017-01-27 15:00:00,71.32,71.32,71.23,71.24,105717.0,51.9757,51.9757,51.9101,51.9174,105717.0
2017-01-27 15:10:00,71.24,71.27,71.2,71.23,157517.0,51.9174,51.9393,51.8883,51.9101,157517.0
2017-01-27 15:20:00,71.22,71.3,71.2,71.21,105953.0,51.9029,51.9612,51.8883,51.8956,105953.0
2017-01-27 15:30:00,71.21,71.26,71.2,71.25,209070.0,51.8956,51.932,51.8883,51.9247,209070.0
2017-01-27 15:40:00,71.26,71.28,71.18,71.23,226629.0,51.932,51.9466,51.8737,51.9101,226629.0
2017-01-27 15:50:00,71.23,71.31,71.16,71.25,890059.0,51.9101,51.9684,51.8591,51.9247,890059.0
2017-01-30 09:30:00,71.0,71.52,70.84,71.09,466199.0,51.7425,52.1215,51.6259,51.8081,466199.0
2017-01-30 09:40:00,71.08,71.1,70.75,70.82,265000.0,51.8008,51.8154,51.5603,51.6114,265000.0
2017-01-30 09:50:00,70.81,71.07,70.74,71.03,339917.0,51.6041,51.7935,51.553,51.7644,339917.0
2017-01-30 10:00:00,71.02,71.05,70.82,70.97,199898.0,51.7571,51.779,51.6114,51.7207,199898.0
2017-01-30 10:10:00,70.97,71.0,70.78,70.82,172007.0,51.7207,51.7425,51.5822,51.6114,172007.0
2017-01-30 10:20:00,70.84,70.96,70.81,70.92,134471.0,51.6259,51.7134,51.6041,51.6842,134471.0
2017-01-30 10:30:00,70.92,71.12,70.89,71.11,176533.0,51.6842,51.83,51.6624,51.8227,176533.0
2017-01-30 10:40:00,71.12,71.19,71.08,71.15,138465.0,51.83,51.881,51.8008,51.8518,138465.0
2017-01-30 10:50:00,71.15,71.28,71.09,71.27,164712.0,51.8518,51.9466,51.8081,51.9393,164712.0
2017-01-30 11:00:00,71.26,71.29,71.21,71.27,180066.0,51.932,51.9539,51.8956,51.9393,180066.0
2017-01-30 11:10:00,71.26,71.38,71.18,71.37,186660.0,51.932,52.0195,51.8737,52.0122,186660.0
2017-01-30 11:20:00,71.38,71.46,71.34,71.42,169484.0,52.0195,52.0778,51.9903,52.0486,169484.0
2017-01-30 11:30:00,71.42,71.52,71.41,71.48,174483.0,52.0486,52.1215,52.0413,52.0923,174483.0
2017-01-30 11:40:00,71.48,71.58,71.48,71.51,175739.0,52.0923,52.1652,52.0923,52.1142,175739.0
2017-01-30 11:50:00,71.51,71.61,71.49,71.58,202592.0,52.1142,52.1871,52.0996,52.1652,202592.0
2017-01-30 12:00:00,71.58,71.67,71.57,71.63,151343.0,52.1652,52.2308,52.1579,52.2017,151343.0
2017-01-30 12:10:00,71.64,71.65,71.53,71.53,160289.0,52.2089,52.2162,52.1288,52.1288,160289.0
2017-01-30 12:20:00,71.53,71.56,71.42,71.42,150282.0,52.1288,52.1506,52.0486,52.0486,150282.0
2017-01-30 12:30:00,71.43,71.54,71.34,71.36,101562.0,52.0559,52.1361,51.9903,52.0049,101562.0
2017-01-30 12:40:00,71.35,71.44,71.33,71.38,87777.0,51.9976,52.0632,51.983,52.0195,87777.0
2017-01-30 12:50:00,71.38,71.49,71.35,71.45,92140.0,52.0195,52.0996,51.9976,52.0705,92140.0
2017-01-30 13:00:00,71.44,71.55,71.43,71.51,89774.0,52.0632,52.1434,52.0559,52.1142,89774.0
2017-01-30 13:10:00,71.51,71.54,71.4,71.4,66235.0,52.1142,52.1361,52.034,52.034,66235.0
2017-01-30 13:20:00,71.39,71.45,71.36,71.45,91148.0,52.0267,52.0705,52.0049,52.0705,91148.0
2017-01-30 13:30:00,71.44,71.45,71.36,71.36,67472.0,52.0632,52.0705,52.0049,52.0049,67472.0
2017-01-30 13:40:00,71.36,71.45,71.34,71.41,89265.0,52.0049,52.0705,51.9903,52.0413,89265.0
2017-01-30 13:50:00,71.41,71.43,71.38,71.42,53866.0,52.0413,52.0559,52.0195,52.0486,53866.0
2017-01-30 14:00:00,71.42,71.47,71.33,71.35,93797.0,52.0486,52.085,51.983,51.9976,93797.0
2017-01-30 14:10:00,71.36,71.45,71.35,71.44,56543.0,52.0049,52.0705,51.9976,52.0632,56543.0
2017-01-30 14:20:00,71.44,71.5,71.4,71.44,74964.0,52.0632,52.1069,52.034,52.0632,74964.0
2017-01-30 14:30:00,71.43,71.49,71.39,71.42,154753.0,52.0559,52.0996,52.0267,52.0486,154753.0
2017-01-30 14:40:00,71.43,71.43,71.3,71.35,104450.0,52.0559,52.0559,51.9612,51.9976,104450.0
2017-01-30 14:50:00,71.34,71.42,71.29,71.41,89721.0,51.9903,52.0486,51.9539,52.0413,89721.0
2017-01-30 15:00:00,71.41,71.42,71.31,71.33,82995.0,52.0413,52.0486,51.9684,51.983,82995.0
2017-01-30 15:10:00,71.33,71.37,71.3,71.34,64923.0,51.983,52.0122,51.9612,51.9903,64923.0
2017-01-30 15:20:00,71.35,71.43,71.31,71.43,88235.0,51.9976,52.0559,51.9684,52.0559,88235.0
2017-01-30 15:30:00,71.44,71.46,71.36,71.36,137110.0,52.0632,52.0778,52.0049,52.0049,137110.0
2017-01-30 15:40:00,71.36,71.49,71.33,71.46,154320.0,52.0049,52.0996,51.983,52.0778,154320.0
2017-01-30 15:50:00,71.47,71.56,71.46,71.5,446258.0,52.085,52.1506,52.0778,52.1069,446258.0
2017-01-31 09:30:00,71.13,71.28,71.01,71.14,268801.0,51.8373,51.9466,51.7498,51.8446,268801.0
2017-01-31 09:40:00,71.14,71.75,70.99,71.74,319830.0,51.8446,52.2891,51.7352,52.2818,319830.0
2017-01-31 09:50:00,71.76,72.0,71.39,71.51,317280.0,52.2964,52.4713,52.0267,52.1142,317280.0
2017-01-31 10:00:00,71.49,71.69,71.44,71.52,251254.0,52.0996,52.2454,52.0632,52.1215,251254.0
2017-01-31 10:10:00,71.52,71.99,71.5,71.99,282709.0,52.1215,52.464,52.1069,52.464,282709.0
2017-01-31 10:20:00,71.99,72.3,71.96,72.12,345965.0,52.464,52.6899,52.4421,52.5587,345965.0
2017-01-31 10:30:00,72.13,72.43,72.08,72.22,244232.0,52.566,52.7847,52.5296,52.6316,244232.0
2017-01-31 10:40:00,72.21,72.24,71.9,72.0,307913.0,52.6243,52.6462,52.3984,52.4713,307913.0
2017-01-31 10:50:00,72.0,72.04,71.86,71.92,177091.0,52.4713,52.5004,52.3693,52.413,177091.0
2017-01-31 11:00:00,71.93,72.05,71.84,72.01,110007.0,52.4203,52.5077,52.3547,52.4786,110007.0
2017-01-31 11:10:00,72.0,72.22,71.95,72.03,137725.0,52.4713,52.6316,52.4349,52.4932,137725.0
2017-01-31 11:20:00,72.03,72.19,71.79,71.81,217957.0,52.4932,52.6098,52.3183,52.3328,217957.0
2017-01-31 11:30:00,71.81,71.91,71.76,71.79,127731.0,52.3328,52.4057,52.2964,52.3183,127731.0
2017-01-31 11:40:00,71.79,71.88,71.73,71.8,72636.0,52.3183,52.3838,52.2745,52.3255,72636.0
2017-01-31 11:50:00,71.79,71.82,71.68,71.7,137003.0,52.3183,52.3401,52.2381,52.2527,137003.0
2017-01-31 12:00:00,71.7,71.75,71.58,71.6,143498.0,52.2527,52.2891,52.1652,52.1798,143498.0
2017-01-31 12:10:00,71.59,71.69,71.57,71.63,149188.0,52.1725,52.2454,52.1579,52.2017,149188.0
2017-01-31 12:20:00,71.63,71.74,71.62,71.7,129404.0,52.2017,52.2818,52.1944,52.2527,129404.0
2017-01-31 12:30:00,71.7,71.74,71.69,71.7,149731.0,52.2527,52.2818,52.2454,52.2527,149731.0
2017-01-31 12:40:00,71.7,71.93,71.69,71.73,298368.0,52.2527,52.4203,52.2454,52.2745,298368.0
2017-01-31 12:50:00,71.74,71.77,71.7,71.73,72513.0,52.2818,52.3037,52.2527,52.2745,72513.0
2017-01-31 13:00:00,71.73,71.83,71.73,71.74,76520.0,52.2745,52.3474,52.2745,52.2818,76520.0
2017-01-31 13:10:00,71.73,71.82,71.72,71.76,63975.0,52.2745,52.3401,52.2672,52.2964,63975.0
2017-01-31 13:20:00,71.76,71.9,71.75,71.89,55258.0,52.2964,52.3984,52.2891,52.3911,55258.0
2017-01-31 13:30:00,71.9,71.94,71.85,71.89,93937.0,52.3984,52.4276,52.362,52.3911,93937.0
2017-01-31 13:40:00,71.89,71.94,71.82,71.84,76587.0,52.3911,52.4276,52.3401,52.3547,76587.0
2017-01-31 13:50:00,71.83,71.9,71.79,71.8,78745.0,52.3474,52.3984,52.3183,52.3255,78745.0
2017-01-31 14:00:00,71.81,71.89,71.79,71.85,84497.0,52.3328,52.3911,52.3183,52.362,84497.0
2017-01-31 14:10:00,71.85,71.9,71.81,71.89,138237.0,52.362,52.3984,52.3328,52.3911,138237.0
2017-01-31 14:20:00,71.88,72.03,71.87,71.95,171322.0,52.3838,52.4932,52.3766,52.4349,171322.0
2017-01-31 14:30:00,71.94,72.02,71.92,72.0,128172.0,52.4276,52.4859,52.413,52.4713,128172.0
2017-01-31 14:40:00,72.0,72.18,71.97,72.15,161490.0,52.4713,52.6025,52.4494,52.5806,161490.0
2017-01-31 14:50:00,72.15,72.24,72.06,72.23,172946.0,52.5806,52.6462,52.515,52.6389,172946.0
2017-01-31 15:00:00,72.24,72.25,72.16,72.2,185019.0,52.6462,52.6535,52.5879,52.6171,185019.0
2017-01-31 15:10:00,72.2,72.27,72.19,72.26,246014.0,52.6171,52.6681,52.6098,52.6608,246014.0
2017-01-31 15:20:00,72.27,72.33,72.24,72.31,250476.0,52.6681,52.7118,52.6462,52.6972,250476.0
2017-01-31 15:30:00,72.31,72.45,72.19,72.43,394514.0,52.6972,52.7992,52.6098,52.7847,394514.0
2017-01-31 15:40:00,72.43,72.58,72.37,72.41,453210.0,52.7847,52.894,52.7409,52.7701,453210.0
2017-01-31 15:50:00,72.42,72.5,72.36,72.46,691049.0,52.7774,52.8357,52.7337,52.8065,691049.0
2017-02-01 09:30:00,72.69,72.74,72.31,72.53,513237.0,52.9741,53.0106,52.6972,52.8575,513237.0
2017-02-01 09:40:00,72.54,72.79,72.44,72.52,338061.0,52.8648,53.047,52.792,52.8503,338061.0
2017-02-01 09:50:00,72.53,72.62,72.39,72.39,214073.0,52.8575,52.9231,52.7555,52.7555,214073.0
2017-02-01 10:00:00,72.41,72.59,72.4,72.47,146522.0,52.7701,52.9013,52.7628,52.8138,146522.0
2017-02-01 10:10:00,72.46,72.48,72.29,72.47,183664.0,52.8065,52.8211,52.6826,52.8138,183664.0
2017-02-01 10:20:00,72.47,72.51,72.35,72.4,122387.0,52.8138,52.843,52.7264,52.7628,122387.0
2017-02-01 10:30:00,72.4,72.5,72.22,72.25,136475.0,52.7628,52.8357,52.6316,52.6535,136475.0
2017-02-01 10:40:00,72.26,72.32,72.06,72.14,173450.0,52.6608,52.7045,52.515,52.5733,173450.0
2017-02-01 10:50:00,72.15,72.36,72.15,72.36,122612.0,52.5806,52.7337,52.5806,52.7337,122612.0
2017-02-01 11:00:00,72.37,72.46,72.33,72.35,134663.0,52.7409,52.8065,52.7118,52.7264,134663.0
2017-02-01 11:10:00,72.35,72.4,72.32,72.4,102032.0,52.7264,52.7628,52.7045,52.7628,102032.0
2017-02-01 11:20:00,72.4,72.53,72.4,72.48,103578.0,52.7628,52.8575,52.7628,52.8211,103578.0
2017-02-01 11:30:00,72.49,72.59,72.45,72.59,111533.0,52.8284,52.9013,52.7992,52.9013,111533.0
2017-02-01 11:40:00,72.58,72.64,72.54,72.6,93627.0,52.894,52.9377,52.8648,52.9086,93627.0
2017-02-01 11:50:00,72.59,72.62,72.5,72.54,107982.0,52.9013,52.9231,52.8357,52.8648,107982.0
2017-02-01 12:00:00,72.53,72.71,72.48,72.67,147093.0,52.8575,52.9887,52.8211,52.9596,147093.0
2017-02-01 12:10:00,72.67,72.71,72.63,72.66,105428.0,52.9596,52.9887,52.9304,52.9523,105428.0
2017-02-01 12:20:00,72.65,72.68,72.61,72.63,71613.0,52.945,52.9669,52.9158,52.9304,71613.0
2017-02-01 12:30:00,72.63,72.73,72.62,72.71,94893.0,52.9304,53.0033,52.9231,52.9887,94893.0
2017-02-01 12:40:00,72.72,72.72,72.66,72.69,80245.0,52.996,52.996,52.9523,52.9741,80245.0
2017-02-01 12:50:00,72.7,72.73,72.64,72.65,65790.0,52.9814,53.0033,52.9377,52.945,65790.0
2017-02-01 13:00:00,72.65,72.69,72.57,72.64,93322.0,52.945,52.9741,52.8867,52.9377,93322.0
2017-02-01 13:10:00,72.64,72.65,72.56,72.59,46182.0,52.9377,52.945,52.8794,52.9013,46182.0
2017-02-01 13:20:00,72.6,72.6,72.46,72.52,65918.0,52.9086,52.9086,52.8065,52.8503,65918.0
2017-02-01 13:30:00,72.52,72.54,72.47,72.51,71722.0,52.8503,52.8648,52.8138,52.843,71722.0
2017-02-01 13:40:00,72.51,72.61,72.5,72.55,84852.0,52.843,52.9158,52.8357,52.8721,84852.0
2017-02-01 13:50:00,72.54,72.55,72.45,72.53,96443.0,52.8648,52.8721,52.7992,52.8575,96443.0
2017-02-01 14:00:00,72.53,72.66,72.46,72.6,163837.0,52.8575,52.9523,52.8065,52.9086,163837.0
2017-02-01 14:10:00,72.59,72.69,72.56,72.68,90798.0,52.9013,52.9741,52.8794,52.9669,90798.0
2017-02-01 14:20:00,72.69,72.74,72.66,72.71,152969.0,52.9741,53.0106,52.9523,52.9887,152969.0
2017-02-01 14:30:00,72.72,72.72,72.64,72.65,244427.0,52.996,52.996,52.9377,52.945,244427.0
2017-02-01 14:40:00,72.65,72.67,72.56,72.64,111946.0,52.945,52.9596,52.8794,52.9377,111946.0
2017-02-01 14:50:00,72.65,72.68,72.59,72.67,158336.0,52.945,52.9669,52.9013,52.9596,158336.0
2017-02-01 15:00:00,72.68,72.77,72.66,72.71,127934.0,52.9669,53.0324,52.9523,52.9887,127934.0
2017-02-01 15:10:00,72.71,72.78,72.69,72.76,109807.0,52.9887,53.0397,52.9741,53.0252,109807.0
2017-02-01 15:20:00,72.77,72.8,72.75,72.78,137440.0,53.0324,53.0543,53.0179,53.0397,137440.0
2017-02-01 15:30:00,72.78,72.82,72.75,72.79,172745.0,53.0397,53.0689,53.0179,53.047,172745.0
2017-02-01 15:40:00,72.8,72.84,72.76,72.8,382405.0,53.0543,53.0835,53.0252,53.0543,382405.0
2017-02-01 15:50:00,72.81,72.88,72.75,72.81,740530.0,53.0616,53.1126,53.0179,53.0616,740530.0
2017-02-02 09:30:00,72.63,72.76,72.52,72.69,281613.0,52.9304,53.0252,52.8503,52.9741,281613.0
2017-02-02 09:40:00,72.69,72.7,72.39,72.6,218957.0,52.9741,52.9814,52.7555,52.9086,218957.0
2017-02-02 09:50:00,72.61,72.72,72.57,72.67,109974.0,52.9158,52.996,52.8867,52.9596,109974.0
2017-02-02 10:00:00,72.68,72.72,72.43,72.7,134386.0,52.9669,52.996,52.7847,52.9814,134386.0
2017-02-02 10:10:00,72.71,72.83,72.69,72.69,133017.0,52.9887,53.0762,52.9741,52.9741,133017.0
2017-02-02 10:20:00,72.69,72.69,72.33,72.39,213044.0,52.9741,52.9741,52.7118,52.7555,213044.0
2017-02-02 10:30:00,72.41,72.42,72.27,72.27,306887.0,52.7701,52.7774,52.6681,52.6681,306887.0
2017-02-02 10:40:00,72.28,72.36,72.2,72.2,188201.0,52.6754,52.7337,52.6171,52.6171,188201.0
2017-02-02 10:50:00,72.2,72.31,72.13,72.24,235982.0,52.6171,52.6972,52.566,52.6462,235982.0
2017-02-02 11:00:00,72.23,72.29,72.12,72.13,178878.0,52.6389,52.6826,52.5587,52.566,178878.0
2017-02-02 11:10:00,72.14,72.2,71.94,72.05,474800.0,52.5733,52.6171,52.4276,52.5077,474800.0
2017-02-02 11:20:00,72.05,72.29,72.05,72.23,145649.0,52.5077,52.6826,52.5077,52.6389,145649.0
2017-02-02 11:30:00,72.22,72.33,72.2,72.27,109194.0,52.6316,52.7118,52.6171,52.6681,109194.0
2017-02-02 11:40:00,72.27,72.27,72.11,72.11,115634.0,52.6681,52.6681,52.5515,52.5515,115634.0
2017-02-02 11:50:00,72.1,72.1,72.0,72.05,111171.0,52.5442,52.5442,52.4713,52.5077,111171.0
2017-02-02 12:00:00,72.06,72.07,71.96,72.03,124673.0,52.515,52.5223,52.4421,52.4932,124673.0
2017-02-02 12:10:00,72.03,72.08,71.99,72.0,93656.0,52.4932,52.5296,52.464,52.4713,93656.0
2017-02-02 12:20:00,72.0,72.06,72.0,72.04,73615.0,52.4713,52.515,52.4713,52.5004,73615.0
2017-02-02 12:30:00,72.04,72.13,72.03,72.12,73143.0,52.5004,52.566,52.4932,52.5587,73143.0
2017-02-02 12:40:00,72.12,72.25,72.11,72.22,110371.0,52.5587,52.6535,52.5515,52.6316,110371.0
2017-02-02 12:50:00,72.22,72.22,72.09,72.1,83725.0,52.6316,52.6316,52.5369,52.5442,83725.0
2017-02-02 13:00:00,72.11,72.15,72.09,72.1,66377.0,52.5515,52.5806,52.5369,52.5442,66377.0
2017-02-02 13:10:00,72.1,72.11,71.98,72.01,100141.0,52.5442,52.5515,52.4567,52.4786,100141.0
2017-02-02 13:20:00,72.0,72.02,71.97,71.99,84329.0,52.4713,52.4859,52.4494,52.464,84329.0
2017-02-02 13:30:00,71.98,72.04,71.96,71.98,64011.0,52.4567,52.5004,52.4421,52.4567,64011.0
2017-02-02 13:40:00,71.98,72.0,71.85,71.93,389375.0,52.4567,52.4713,52.362,52.4203,389375.0
2017-02-02 13:50:00,71.93,72.01,71.93,71.96,119923.0,52.4203,52.4786,52.4203,52.4421,119923.0
2017-02-02 14:00:00,71.97,72.05,71.95,71.98,229907.0,52.4494,52.5077,52.4349,52.4567,229907.0
2017-02-02 14:10:00,71.98,72.09,71.98,71.99,161630.0,52.4567,52.5369,52.4567,52.464,161630.0
2017-02-02 14:20:00,71.99,72.01,71.91,71.91,150413.0,52.464,52.4786,52.4057,52.4057,150413.0
2017-02-02 14:30:00,71.92,71.92,71.78,71.91,144949.0,52.413,52.413,52.311,52.4057,144949.0
2017-02-02 14:40:00,71.92,71.98,71.9,71.92,102257.0,52.413,52.4567,52.3984,52.413,102257.0
2017-02-02 14:50:00,71.93,71.99,71.88,71.99,97171.0,52.4203,52.464,52.3838,52.464,97171.0
2017-02-02 15:00:00,71.99,72.01,71.92,71.93,104864.0,52.464,52.4786,52.413,52.4203,104864.0
2017-02-02 15:10:00,71.93,71.98,71.88,71.93,146643.0,52.4203,52.4567,52.3838,52.4203,146643.0
2017-02-02 15:20:00,71.92,72.11,71.92,72.07,294259.0,52.413,52.5515,52.413,52.5223,294259.0
2017-02-02 15:30:00,72.08,72.1,72.0,72.08,256891.0,52.5296,52.5442,52.4713,52.5296,256891.0
2017-02-02 15:40:00,72.08,72.19,72.04,72.08,295343.0,52.5296,52.6098,52.5004,52.5296,295343.0
2017-02-02 15:50:00,72.09,72.27,72.08,72.24,948254.0,52.5369,52.6681,52.5296,52.6462,948254.0
2017-02-03 09:30:00,72.74,72.75,72.17,72.48,353369.0,53.0106,53.0179,52.5952,52.8211,353369.0
2017-02-03 09:40:00,72.48,72.54,72.23,72.24,199993.0,52.8211,52.8648,52.6389,52.6462,199993.0
2017-02-03 09:50:00,72.23,72.28,72.02,72.25,149797.0,52.6389,52.6754,52.4859,52.6535,149797.0
2017-02-03 10:00:00,72.25,72.53,72.25,72.45,151786.0,52.6535,52.8575,52.6535,52.7992,151786.0
2017-02-03 10:10:00,72.44,72.57,72.42,72.51,173193.0,52.792,52.8867,52.7774,52.843,173193.0
2017-02-03 10:20:00,72.52,72.53,72.32,72.36,233035.0,52.8503,52.8575,52.7045,52.7337,233035.0
2017-02-03 10:30:00,72.35,72.46,72.28,72.29,171246.0,52.7264,52.8065,52.6754,52.6826,171246.0
2017-02-03 10:40:00,72.28,72.4,72.22,72.39,161384.0,52.6754,52.7628,52.6316,52.7555,161384.0
2017-02-03 10:50:00,72.4,72.51,72.33,72.51,155409.0,52.7628,52.843,52.7118,52.843,155409.0
2017-02-03 11:00:00,72.5,72.5,72.38,72.4,151861.0,52.8357,52.8357,52.7482,52.7628,151861.0
2017-02-03 11:10:00,72.4,72.44,72.33,72.35,125638.0,52.7628,52.792,52.7118,52.7264,125638.0
2017-02-03 11:20:00,72.35,72.44,72.24,72.27,127917.0,52.7264,52.792,52.6462,52.6681,127917.0
2017-02-03 11:30:00,72.26,72.3,72.13,72.19,113593.0,52.6608,52.6899,52.566,52.6098,113593.0
2017-02-03 11:40:00,72.19,72.2,72.1,72.13,118960.0,52.6098,52.6171,52.5442,52.566,118960.0
2017-02-03 11:50:00,72.14,72.18,72.09,72.11,85164.0,52.5733,52.6025,52.5369,52.5515,85164.0
2017-02-03 12:00:00,72.1,72.17,72.01,72.07,182480.0,52.5442,52.5952,52.4786,52.5223,182480.0
2017-02-03 12:10:00,72.07,72.08,72.01,72.04,129312.0,52.5223,52.5296,52.4786,52.5004,129312.0
2017-02-03 12:20:00,72.04,72.11,72.0,72.06,153300.0,52.5004,52.5515,52.4713,52.515,153300.0
2017-02-03 12:30:00,72.06,72.12,72.04,72.09,116714.0,52.515,52.5587,52.5004,52.5369,116714.0
2017-02-03 12:40:00,72.09,72.11,72.04,72.07,122701.0,52.5369,52.5515,52.5004,52.5223,122701.0
2017-02-03 12:50:00,72.06,72.06,71.83,71.86,193395.0,52.515,52.515,52.3474,52.3693,193395.0
2017-02-03 13:00:00,71.85,71.96,71.8,71.87,262927.0,52.362,52.4421,52.3255,52.3766,262927.0
2017-02-03 13:10:00,71.87,71.89,71.77,71.84,237122.0,52.3766,52.3911,52.3037,52.3547,237122.0
2017-02-03 13:20:00,71.84,71.86,71.77,71.81,174930.0,52.3547,52.3693,52.3037,52.3328,174930.0
2017-02-03 13:30:00,71.8,71.89,71.8,71.81,147790.0,52.3255,52.3911,52.3255,52.3328,147790.0
2017-02-03 13:40:00,71.82,71.91,71.82,71.86,138152.0,52.3401,52.4057,52.3401,52.3693,138152.0
2017-02-03 13:50:00,71.86,71.94,71.85,71.91,85245.0,52.3693,52.4276,52.362,52.4057,85245.0
2017-02-03 14:00:00,71.91,71.99,71.9,71.98,72439.0,52.4057,52.464,52.3984,52.4567,72439.0
2017-02-03 14:10:00,71.98,72.04,71.96,72.04,108475.0,52.4567,52.5004,52.4421,52.5004,108475.0
2017-02-03 14:20:00,72.03,72.12,72.01,72.1,100759.0,52.4932,52.5587,52.4786,52.5442,100759.0
2017-02-03 14:30:00,72.09,72.22,72.07,72.19,173862.0,52.5369,52.6316,52.5223,52.6098,173862.0
2017-02-03 14:40:00,72.19,72.25,72.13,72.14,160175.0,52.6098,52.6535,52.566,52.5733,160175.0
2017-02-03 14:50:00,72.14,72.18,72.04,72.15,85417.0,52.5733,52.6025,52.5004,52.5806,85417.0
2017-02-03 15:00:00,72.15,72.28,72.12,72.23,181537.0,52.5806,52.6754,52.5587,52.6389,181537.0
2017-02-03 15:10:00,72.23,72.31,72.21,72.28,127611.0,52.6389,52.6972,52.6243,52.6754,127611.0
2017-02-03 15:20:00,72.28,72.29,72.24,72.28,107093.0,52.6754,52.6826,52.6462,52.6754,107093.0
2017-02-03 15:30:00,72.28,72.34,72.25,72.3,178064.0,52.6754,52.7191,52.6535,52.6899,178064.0
2017-02-03 15:40:00,72.31,72.32,72.22,72.23,171191.0,52.6972,52.7045,52.6316,52.6389,171191.0
2017-02-03 15:50:00,72.22,72.35,72.22,72.33,478068.0,52.6316,52.7264,52.6316,52.7118,478068.0
2017-02-06 09:30:00,72.02,72.09,71.5,71.61,669635.0,52.4859,52.5369,52.1069,52.1871,669635.0
2017-02-06 09:40:00,71.61,71.66,71.44,71.57,318399.0,52.1871,52.2235,52.0632,52.1579,318399.0
2017-02-06 09:50:00,71.58,71.81,71.57,71.74,165765.0,52.1652,52.3328,52.1579,52.2818,165765.0
2017-02-06 10:00:00,71.74,72.23,71.73,72.21,179538.0,52.2818,52.6389,52.2745,52.6243,179538.0
2017-02-06 10:10:00,72.2,72.3,72.05,72.26,151798.0,52.6171,52.6899,52.5077,52.6608,151798.0
2017-02-06 10:20:00,72.26,72.34,72.22,72.3,127926.0,52.6608,52.7191,52.6316,52.6899,127926.0
2017-02-06 10:30:00,72.28,72.34,72.2,72.3,85941.0,52.6754,52.7191,52.6171,52.6899,85941.0
2017-02-06 10:40:00,72.31,72.37,72.25,72.35,135835.0,52.6972,52.7409,52.6535,52.7264,135835.0
2017-02-06 10:50:00,72.35,72.4,72.25,72.25,125624.0,52.7264,52.7628,52.6535,52.6535,125624.0
2017-02-06 11:00:00,72.26,72.35,72.21,72.33,96785.0,52.6608,52.7264,52.6243,52.7118,96785.0
2017-02-06 11:10:00,72.33,72.46,72.31,72.39,159440.0,52.7118,52.8065,52.6972,52.7555,159440.0
2017-02-06 11:20:00,72.4,72.5,72.39,72.46,105242.0,52.7628,52.8357,52.7555,52.8065,105242.0
2017-02-06 11:30:00,72.45,72.51,72.42,72.44,136505.0,52.7992,52.843,52.7774,52.792,136505.0
2017-02-06 11:40:00,72.44,72.51,72.36,72.41,122458.0,52.792,52.843,52.7337,52.7701,122458.0
2017-02-06 11:50:00,72.4,72.55,72.4,72.53,147570.0,52.7628,52.8721,52.7628,52.8575,147570.0
2017-02-06 12:00:00,72.53,72.57,72.39,72.41,104635.0,52.8575,52.8867,52.7555,52.7701,104635.0
2017-02-06 12:10:00,72.41,72.51,72.39,72.49,81116.0,52.7701,52.843,52.7555,52.8284,81116.0
2017-02-06 12:20:00,72.49,72.52,72.41,72.42,74610.0,52.8284,52.8503,52.7701,52.7774,74610.0
2017-02-06 12:30:00,72.42,72.43,72.34,72.36,76952.0,52.7774,52.7847,52.7191,52.7337,76952.0
2017-02-06 12:40:00,72.35,72.38,72.24,72.25,88874.0,52.7264,52.7482,52.6462,52.6535,88874.0
2017-02-06 12:50:00,72.24,72.38,72.2,72.35,119502.0,52.6462,52.7482,52.6171,52.7264,119502.0
2017-02-06 13:00:00,72.36,72.45,72.28,72.44,84475.0,52.7337,52.7992,52.6754,52.792,84475.0
2017-02-06 13:10:00,72.43,72.47,72.31,72.36,97110.0,52.7847,52.8138,52.6972,52.7337,97110.0
2017-02-06 13:20:00,72.36,72.46,72.36,72.39,107342.0,52.7337,52.8065,52.7337,52.7555,107342.0
2017-02-06 13:30:00,72.39,72.5,72.39,72.47,92641.0,52.7555,52.8357,52.7555,52.8138,92641.0
2017-02-06 13:40:00,72.46,72.5,72.44,72.48,83563.0,52.8065,52.8357,52.792,52.8211,83563.0
2017-02-06 13:50:00,72.48,72.48,72.36,72.42,108929.0,52.8211,52.8211,52.7337,52.7774,108929.0
2017-02-06 14:00:00,72.42,72.49,72.41,72.44,90251.0,52.7774,52.8284,52.7701,52.792,90251.0
2017-02-06 14:10:00,72.44,72.61,72.44,72.61,165321.0,52.792,52.9158,52.792,52.9158,165321.0
2017-02-06 14:20:00,72.61,72.67,72.55,72.57,151737.0,52.9158,52.9596,52.8721,52.8867,151737.0
2017-02-06 14:30:00,72.56,72.58,72.44,72.51,120306.0,52.8794,52.894,52.792,52.843,120306.0
2017-02-06 14:40:00,72.51,72.53,72.44,72.48,103955.0,52.843,52.8575,52.792,52.8211,103955.0
2017-02-06 14:50:00,72.47,72.52,72.43,72.48,143774.0,52.8138,52.8503,52.7847,52.8211,143774.0
2017-02-06 15:00:00,72.48,72.54,72.48,72.54,172227.0,52.8211,52.8648,52.8211,52.8648,172227.0
2017-02-06 15:10:00,72.54,72.59,72.48,72.54,166471.0,52.8648,52.9013,52.8211,52.8648,166471.0
2017-02-06 15:20:00,72.55,72.57,72.52,72.52,142707.0,52.8721,52.8867,52.8503,52.8503,142707.0
2017-02-06 15:30:00,72.53,72.58,72.53,72.56,156279.0,52.8575,52.894,52.8575,52.8794,156279.0
2017-02-06 15:40:00,72.56,72.59,72.42,72.42,340132.0,52.8794,52.9013,52.7774,52.7774,340132.0
2017-02-06 15:50:00,72.43,72.44,72.36,72.4,500510.0,52.7847,52.792,52.7337,52.7628,500510.0
2017-02-07 09:30:00,72.56,72.85,72.41,72.84,569125.0,52.8794,53.0907,52.7701,53.0835,569125.0
2017-02-07 09:40:00,72.84,72.91,72.67,72.74,356857.0,53.0835,53.1345,52.9596,53.0106,356857.0
2017-02-07 09:50:00,72.74,72.88,72.63,72.85,218775.0,53.0106,53.1126,52.9304,53.0907,218775.0
2017-02-07 10:00:00,72.84,72.91,72.73,72.89,173889.0,53.0835,53.1345,53.0033,53.1199,173889.0
2017-02-07 10:10:00,72.88,73.0,72.8,72.98,194685.0,53.1126,53.2001,53.0543,53.1855,194685.0
2017-02-07 10:20:00,72.98,73.02,72.86,72.89,221565.0,53.1855,53.2146,53.098,53.1199,221565.0
2017-02-07 10:30:00,72.88,72.89,72.64,72.75,198087.0,53.1126,53.1199,52.9377,53.0179,198087.0
2017-02-07 10:40:00,72.75,72.92,72.71,72.89,167141.0,53.0179,53.1418,52.9887,53.1199,167141.0
2017-02-07 10:50:00,72.9,73.01,72.84,73.01,165535.0,53.1272,53.2074,53.0835,53.2074,165535.0
2017-02-07 11:00:00,73.0,73.05,72.92,73.04,157941.0,53.2001,53.2365,53.1418,53.2292,157941.0
2017-02-07 11:10:00,73.04,73.11,73.0,73.03,184969.0,53.2292,53.2802,53.2001,53.2219,184969.0
2017-02-07 11:20:00,73.04,73.05,72.93,72.96,115905.0,53.2292,53.2365,53.1491,53.1709,115905.0
2017-02-07 11:30:00,72.97,73.05,72.9,73.05,173046.0,53.1782,53.2365,53.1272,53.2365,173046.0
2017-02-07 11:40:00,73.05,73.1,72.95,73.09,171660.0,53.2365,53.2729,53.1636,53.2657,171660.0
2017-02-07 11:50:00,73.09,73.1,73.02,73.03,131484.0,53.2657,53.2729,53.2146,53.2219,131484.0
2017-02-07 12:00:00,73.03,73.11,73.02,73.1,121731.0,53.2219,53.2802,53.2146,53.2729,121731.0
2017-02-07 12:10:00,73.11,73.11,72.86,72.91,146071.0,53.2802,53.2802,53.098,53.1345,146071.0
2017-02-07 12:20:00,72.9,72.97,72.85,72.88,121341.0,53.1272,53.1782,53.0907,53.1126,121341.0
2017-02-07 12:30:00,72.87,73.0,72.85,72.99,127475.0,53.1053,53.2001,53.0907,53.1928,127475.0
2017-02-07 12:40:00,72.98,73.04,72.88,72.89,140599.0,53.1855,53.2292,53.1126,53.1199,140599.0
2017-02-07 12:50:00,72.88,73.02,72.86,73.01,127769.0,53.1126,53.2146,53.098,53.2074,127769.0
2017-02-07 13:00:00,73.01,73.06,72.95,72.95,152464.0,53.2074,53.2438,53.1636,53.1636,152464.0
2017-02-07 13:10:00,72.96,73.01,72.93,72.97,179827.0,53.1709,53.2074,53.1491,53.1782,179827.0
2017-02-07 13:20:00,72.97,73.05,72.9,73.05,228489.0,53.1782,53.2365,53.1272,53.2365,228489.0
2017-02-07 13:30:00,73.04,73.13,73.04,73.11,158555.0,53.2292,53.2948,53.2292,53.2802,158555.0
2017-02-07 13:40:00,73.1,73.12,73.05,73.05,186737.0,53.2729,53.2875,53.2365,53.2365,186737.0
2017-02-07 13:50:00,73.06,73.13,73.0,73.09,211144.0,53.2438,53.2948,53.2001,53.2657,211144.0
2017-02-07 14:00:00,73.09,73.3,73.09,73.3,336513.0,53.2657,53.4187,53.2657,53.4187,336513.0
2017-02-07 14:10:00,73.29,73.3,72.89,72.9,322740.0,53.4114,53.4187,53.1199,53.1272,322740.0
2017-02-07 14:20:00,72.89,72.98,72.82,72.96,224237.0,53.1199,53.1855,53.0689,53.1709,224237.0
2017-02-07 14:30:00,72.96,73.08,72.95,73.06,204391.0,53.1709,53.2584,53.1636,53.2438,204391.0
2017-02-07 14:40:00,73.07,73.17,73.03,73.14,227584.0,53.2511,53.324,53.2219,53.3021,227584.0
2017-02-07 14:50:00,73.14,73.2,73.12,73.17,215331.0,53.3021,53.3458,53.2875,53.324,215331.0
2017-02-07 15:00:00,73.18,73.24,73.15,73.21,205105.0,53.3312,53.375,53.3094,53.3531,205105.0
2017-02-07 15:10:00,73.22,73.25,73.15,73.16,232139.0,53.3604,53.3823,53.3094,53.3167,232139.0
2017-02-07 15:20:00,73.16,73.21,73.05,73.09,269382.0,53.3167,53.3531,53.2365,53.2657,269382.0
2017-02-07 15:30:00,73.09,73.15,73.01,73.13,418520.0,53.2657,53.3094,53.2074,53.2948,418520.0
2017-02-07 15:40:00,73.13,73.22,73.06,73.07,347360.0,53.2948,53.3604,53.2438,53.2511,347360.0
2017-02-07 15:50:00,73.08,73.19,73.0,73.12,928057.0,53.2584,53.3385,53.2001,53.2875,928057.0
2017-02-08 09:30:00,67.21,67.27,65.82,66.12,8317133.0,48.9805,49.0242,47.9675,48.1861,8317133.0
2017-02-08 09:40:00,66.14,66.42,65.81,65.92,3223695.0,48.2007,48.4048,47.9602,48.0404,3223695.0
2017-02-08 09:50:00,65.91,66.44,65.75,66.43,2862077.0,48.0331,48.4193,47.9165,48.4121,2862077.0
2017-02-08 10:00:00,66.44,66.6,66.25,66.33,2208128.0,48.4193,48.5359,48.2809,48.3392,2208128.0
2017-02-08 10:10:00,66.32,66.5,66.15,66.38,1498443.0,48.3319,48.4631,48.208,48.3756,1498443.0
2017-02-08 10:20:00,66.38,66.47,66.07,66.2,1329414.0,48.3756,48.4412,48.1497,48.2444,1329414.0
2017-02-08 10:30:00,66.18,66.2,65.86,65.91,1364195.0,48.2299,48.2444,47.9967,48.0331,1364195.0
2017-02-08 10:40:00,65.91,66.25,65.81,66.22,1209096.0,48.0331,48.2809,47.9602,48.259,1209096.0
2017-02-08 10:50:00,66.22,66.46,66.07,66.37,1281336.0,48.259,48.4339,48.1497,48.3683,1281336.0
2017-02-08 11:00:00,66.36,66.38,66.23,66.27,878535.0,48.361,48.3756,48.2663,48.2955,878535.0
2017-02-08 11:10:00,66.27,66.31,65.97,66.05,1079066.0,48.2955,48.3246,48.0768,48.1351,1079066.0
2017-02-08 11:20:00,66.05,66.31,66.04,66.27,868366.0,48.1351,48.3246,48.1278,48.2955,868366.0
2017-02-08 11:30:00,66.28,66.33,66.12,66.26,714947.0,48.3027,48.3392,48.1861,48.2882,714947.0
2017-02-08 11:40:00,66.26,66.33,66.14,66.27,612404.0,48.2882,48.3392,48.2007,48.2955,612404.0
2017-02-08 11:50:00,66.28,66.34,66.01,66.11,776495.0,48.3027,48.3465,48.106,48.1789,776495.0
2017-02-08 12:00:00,66.1,66.1,65.95,66.02,644813.0,48.1716,48.1716,48.0623,48.1133,644813.0
2017-02-08 12:10:00,66.02,66.16,65.95,66.08,654533.0,48.1133,48.2153,48.0623,48.157,654533.0
2017-02-08 12:20:00,66.07,66.15,66.01,66.02,496105.0,48.1497,48.208,48.106,48.1133,496105.0
2017-02-08 12:30:00,66.02,66.03,65.86,65.86,648737.0,48.1133,48.1206,47.9967,47.9967,648737.0
2017-02-08 12:40:00,65.87,66.07,65.81,66.04,810515.0,48.0039,48.1497,47.9602,48.1278,810515.0
2017-02-08 12:50:00,66.04,66.05,65.85,65.89,524226.0,48.1278,48.1351,47.9894,48.0185,524226.0
2017-02-08 13:00:00,65.89,65.91,65.8,65.87,573223.0,48.0185,48.0331,47.9529,48.0039,573223.0
2017-02-08 13:10:00,65.88,65.94,65.81,65.88,338089.0,48.0112,48.055,47.9602,48.0112,338089.0
2017-02-08 13:20:00,65.89,65.89,65.76,65.87,602257.0,48.0185,48.0185,47.9238,48.0039,602257.0
2017-02-08 13:30:00,65.86,66.0,65.86,65.96,440327.0,47.9967,48.0987,47.9967,48.0695,440327.0
2017-02-08 13:40:00,65.96,66.0,65.9,65.97,328230.0,48.0695,48.0987,48.0258,48.0768,328230.0
2017-02-08 13:50:00,65.97,66.05,65.8,65.81,537087.0,48.0768,48.1351,47.9529,47.9602,537087.0
2017-02-08 14:00:00,65.81,65.95,65.8,65.94,364744.0,47.9602,48.0623,47.9529,48.055,364744.0
2017-02-08 14:10:00,65.94,66.09,65.93,66.03,611900.0,48.055,48.1643,48.0477,48.1206,611900.0
2017-02-08 14:20:00,66.04,66.08,65.98,66.02,337464.0,48.1278,48.157,48.0841,48.1133,337464.0
2017-02-08 14:30:00,66.02,66.15,66.01,66.11,525252.0,48.1133,48.208,48.106,48.1789,525252.0
2017-02-08 14:40:00,66.11,66.23,66.1,66.18,495440.0,48.1789,48.2663,48.1716,48.2299,495440.0
2017-02-08 14:50:00,66.18,66.34,66.17,66.2,553095.0,48.2299,48.3465,48.2226,48.2444,553095.0
2017-02-08 15:00:00,66.2,66.22,66.06,66.15,477618.0,48.2444,48.259,48.1424,48.208,477618.0
2017-02-08 15:10:00,66.15,66.23,66.01,66.22,674642.0,48.208,48.2663,48.106,48.259,674642.0
2017-02-08 15:20:00,66.23,66.32,66.2,66.29,514510.0,48.2663,48.3319,48.2444,48.31,514510.0
2017-02-08 15:30:00,66.3,66.4,66.25,66.35,784079.0,48.3173,48.3902,48.2809,48.3538,784079.0
2017-02-08 15:40:00,66.36,66.36,66.24,66.32,793782.0,48.361,48.361,48.2736,48.3319,793782.0
2017-02-08 15:50:00,66.32,66.83,66.32,66.81,2897182.0,48.3319,48.7036,48.3319,48.689,2897182.0
2017-02-09 09:30:00,66.34,66.79,65.94,66.19,1580418.0,48.3465,48.6744,48.055,48.2372,1580418.0
2017-02-09 09:40:00,66.18,66.21,65.86,66.0,729019.0,48.2299,48.2517,47.9967,48.0987,729019.0
2017-02-09 09:50:00,65.99,66.0,65.8,65.87,699563.0,48.0914,48.0987,47.9529,48.0039,699563.0
2017-02-09 10:00:00,65.87,65.88,65.58,65.8,1329867.0,48.0039,48.0112,47.7926,47.9529,1329867.0
2017-02-09 10:10:00,65.8,65.82,65.63,65.63,657210.0,47.9529,47.9675,47.829,47.829,657210.0
2017-02-09 10:20:00,65.63,65.65,65.45,65.51,1049816.0,47.829,47.8436,47.6979,47.7416,1049816.0
2017-02-09 10:30:00,65.51,65.52,65.38,65.5,1032314.0,47.7416,47.7489,47.6469,47.7343,1032314.0
2017-02-09 10:40:00,65.51,65.71,65.5,65.71,754663.0,47.7416,47.8873,47.7343,47.8873,754663.0
2017-02-09 10:50:00,65.7,65.79,65.51,65.52,656295.0,47.8801,47.9456,47.7416,47.7489,656295.0
2017-02-09 11:00:00,65.53,65.72,65.52,65.63,452634.0,47.7562,47.8946,47.7489,47.829,452634.0
2017-02-09 11:10:00,65.63,65.79,65.61,65.78,643690.0,47.829,47.9456,47.8145,47.9384,643690.0
2017-02-09 11:20:00,65.78,65.87,65.68,65.71,552905.0,47.9384,48.0039,47.8655,47.8873,552905.0
2017-02-09 11:30:00,65.71,65.73,65.62,65.69,521601.0,47.8873,47.9019,47.8218,47.8728,521601.0
2017-02-09 11:40:00,65.69,65.7,65.58,65.62,555280.0,47.8728,47.8801,47.7926,47.8218,555280.0
2017-02-09 11:50:00,65.63,65.67,65.61,65.64,394426.0,47.829,47.8582,47.8145,47.8363,394426.0
2017-02-09 12:00:00,65.64,65.67,65.63,65.65,312593.0,47.8363,47.8582,47.829,47.8436,312593.0
2017-02-09 12:10:00,65.66,65.7,65.65,65.69,221632.0,47.8509,47.8801,47.8436,47.8728,221632.0
2017-02-09 12:20:00,65.69,65.73,65.65,65.7,341376.0,47.8728,47.9019,47.8436,47.8801,341376.0
2017-02-09 12:30:00,65.69,65.71,65.66,65.66,239461.0,47.8728,47.8873,47.8509,47.8509,239461.0
2017-02-09 12:40:00,65.66,65.67,65.54,65.59,350710.0,47.8509,47.8582,47.7635,47.7999,350710.0
2017-02-09 12:50:00,65.59,65.64,65.57,65.63,216751.0,47.7999,47.8363,47.7853,47.829,216751.0
2017-02-09 13:00:00,65.62,65.65,65.56,65.57,237274.0,47.8218,47.8436,47.778,47.7853,237274.0
2017-02-09 13:10:00,65.57,65.69,65.57,65.67,297988.0,47.7853,47.8728,47.7853,47.8582,297988.0
2017-02-09 13:20:00,65.67,65.68,65.65,65.67,236131.0,47.8582,47.8655,47.8436,47.8582,236131.0
2017-02-09 13:30:00,65.67,65.68,65.62,65.63,206840.0,47.8582,47.8655,47.8218,47.829,206840.0
2017-02-09 13:40:00,65.63,65.65,65.62,65.65,193890.0,47.829,47.8436,47.8218,47.8436,193890.0
2017-02-09 13:50:00,65.64,65.69,65.62,65.67,347380.0,47.8363,47.8728,47.8218,47.8582,347380.0
2017-02-09 14:00:00,65.66,65.67,65.63,65.65,263094.0,47.8509,47.8582,47.829,47.8436,263094.0
2017-02-09 14:10:00,65.64,65.65,65.63,65.63,234102.0,47.8363,47.8436,47.829,47.829,234102.0
2017-02-09 14:20:00,65.63,65.64,65.55,65.6,337628.0,47.829,47.8363,47.7707,47.8072,337628.0
2017-02-09 14:30:00,65.61,65.63,65.56,65.56,288353.0,47.8145,47.829,47.778,47.778,288353.0
2017-02-09 14:40:00,65.57,65.63,65.56,65.63,305304.0,47.7853,47.829,47.778,47.829,305304.0
2017-02-09 14:50:00,65.63,65.64,65.59,65.59,459063.0,47.829,47.8363,47.7999,47.7999,459063.0
2017-02-09 15:00:00,65.6,65.61,65.55,65.56,338413.0,47.8072,47.8145,47.7707,47.778,338413.0
2017-02-09 15:10:00,65.56,65.6,65.52,65.59,356251.0,47.778,47.8072,47.7489,47.7999,356251.0
2017-02-09 15:20:00,65.59,65.59,65.53,65.55,372877.0,47.7999,47.7999,47.7562,47.7707,372877.0
2017-02-09 15:30:00,65.55,65.55,65.52,65.54,452743.0,47.7707,47.7707,47.7489,47.7635,452743.0
2017-02-09 15:40:00,65.54,65.6,65.53,65.6,736255.0,47.7635,47.8072,47.7562,47.8072,736255.0
2017-02-09 15:50:00,65.59,65.65,65.52,65.59,1483921.0,47.7999,47.8436,47.7489,47.7999,1483921.0
2017-02-10 09:30:00,65.85,66.18,65.43,66.11,1288602.0,47.9894,48.2299,47.6833,48.1789,1288602.0
2017-02-10 09:40:00,66.11,66.78,66.09,66.57,1381127.0,48.1789,48.6671,48.1643,48.5141,1381127.0
2017-02-10 09:50:00,66.56,66.69,66.46,66.58,508212.0,48.5068,48.6015,48.4339,48.5214,508212.0
2017-02-10 10:00:00,66.58,66.64,66.38,66.38,457631.0,48.5214,48.5651,48.3756,48.3756,457631.0
2017-02-10 10:10:00,66.38,66.5,66.32,66.34,510046.0,48.3756,48.4631,48.3319,48.3465,510046.0
2017-02-10 10:20:00,66.33,66.34,65.99,66.0,598908.0,48.3392,48.3465,48.0914,48.0987,598908.0
2017-02-10 10:30:00,66.01,66.12,65.93,66.07,379706.0,48.106,48.1861,48.0477,48.1497,379706.0
2017-02-10 10:40:00,66.07,66.28,66.07,66.28,334217.0,48.1497,48.3027,48.1497,48.3027,334217.0
2017-02-10 10:50:00,66.28,66.4,66.25,66.4,367683.0,48.3027,48.3902,48.2809,48.3902,367683.0
2017-02-10 11:00:00,66.39,66.58,66.38,66.56,481028.0,48.3829,48.5214,48.3756,48.5068,481028.0
2017-02-10 11:10:00,66.56,66.64,66.46,66.57,556924.0,48.5068,48.5651,48.4339,48.5141,556924.0
2017-02-10 11:20:00,66.58,66.61,66.5,66.53,473675.0,48.5214,48.5432,48.4631,48.4849,473675.0
2017-02-10 11:30:00,66.54,66.61,66.26,66.34,502909.0,48.4922,48.5432,48.2882,48.3465,502909.0
2017-02-10 11:40:00,66.34,66.34,66.25,66.28,266801.0,48.3465,48.3465,48.2809,48.3027,266801.0
2017-02-10 11:50:00,66.28,66.44,66.27,66.41,300881.0,48.3027,48.4193,48.2955,48.3975,300881.0
2017-02-10 12:00:00,66.42,66.46,66.34,66.44,343559.0,48.4048,48.4339,48.3465,48.4193,343559.0
2017-02-10 12:10:00,66.44,66.45,66.25,66.39,207138.0,48.4193,48.4266,48.2809,48.3829,207138.0
2017-02-10 12:20:00,66.39,66.44,66.38,66.39,151867.0,48.3829,48.4193,48.3756,48.3829,151867.0
2017-02-10 12:30:00,66.39,66.43,66.3,66.4,193640.0,48.3829,48.4121,48.3173,48.3902,193640.0
2017-02-10 12:40:00,66.4,66.45,66.34,66.35,127866.0,48.3902,48.4266,48.3465,48.3538,127866.0
2017-02-10 12:50:00,66.36,66.43,66.33,66.43,129157.0,48.361,48.4121,48.3392,48.4121,129157.0
2017-02-10 13:00:00,66.43,66.45,66.36,66.42,153182.0,48.4121,48.4266,48.361,48.4048,153182.0
2017-02-10 13:10:00,66.42,66.43,66.37,66.4,163853.0,48.4048,48.4121,48.3683,48.3902,163853.0
2017-02-10 13:20:00,66.4,66.44,66.35,66.36,149348.0,48.3902,48.4193,48.3538,48.361,149348.0
2017-02-10 13:30:00,66.37,66.37,66.27,66.28,187594.0,48.3683,48.3683,48.2955,48.3027,187594.0
2017-02-10 13:40:00,66.28,66.34,66.28,66.32,176531.0,48.3027,48.3465,48.3027,48.3319,176531.0
2017-02-10 13:50:00,66.31,66.42,66.31,66.41,155767.0,48.3246,48.4048,48.3246,48.3975,155767.0
2017-02-10 14:00:00,66.41,66.42,66.29,66.36,166599.0,48.3975,48.4048,48.31,48.361,166599.0
2017-02-10 14:10:00,66.37,66.46,66.36,66.45,220548.0,48.3683,48.4339,48.361,48.4266,220548.0
2017-02-10 14:20:00,66.46,66.47,66.41,66.44,165655.0,48.4339,48.4412,48.3975,48.4193,165655.0
2017-02-10 14:30:00,66.44,66.52,66.43,66.52,174284.0,48.4193,48.4776,48.4121,48.4776,174284.0
2017-02-10 14:40:00,66.51,66.59,66.5,66.53,183519.0,48.4704,48.5287,48.4631,48.4849,183519.0
2017-02-10 14:50:00,66.53,66.64,66.5,66.56,352944.0,48.4849,48.5651,48.4631,48.5068,352944.0
2017-02-10 15:00:00,66.57,66.57,66.46,66.46,231251.0,48.5141,48.5141,48.4339,48.4339,231251.0
2017-02-10 15:10:00,66.47,66.53,66.45,66.45,164388.0,48.4412,48.4849,48.4266,48.4266,164388.0
2017-02-10 15:20:00,66.45,66.49,66.42,66.44,175930.0,48.4266,48.4558,48.4048,48.4193,175930.0
2017-02-10 15:30:00,66.44,66.53,66.43,66.47,350772.0,48.4193,48.4849,48.4121,48.4412,350772.0
2017-02-10 15:40:00,66.47,66.52,66.45,66.47,355072.0,48.4412,48.4776,48.4266,48.4412,355072.0
2017-02-10 15:50:00,66.47,66.48,66.36,66.38,994179.0,48.4412,48.4485,48.361,48.3756,994179.0
2017-02-13 09:30:00,66.81,66.95,66.66,66.79,785473.0,48.689,48.791,48.5797,48.6744,785473.0
2017-02-13 09:40:00,66.8,66.81,66.5,66.64,359225.0,48.6817,48.689,48.4631,48.5651,359225.0
2017-02-13 09:50:00,66.65,66.91,66.65,66.87,807865.0,48.5724,48.7619,48.5724,48.7327,807865.0
2017-02-13 10:00:00,66.87,67.12,66.82,67.11,900344.0,48.7327,48.9149,48.6963,48.9076,900344.0
2017-02-13 10:10:00,67.11,67.4,67.03,67.4,706453.0,48.9076,49.119,48.8493,49.119,706453.0
2017-02-13 10:20:00,67.4,67.42,67.06,67.09,416510.0,49.119,49.1335,48.8712,48.893,416510.0
2017-02-13 10:30:00,67.1,67.18,67.04,67.17,340959.0,48.9003,48.9586,48.8566,48.9513,340959.0
2017-02-13 10:40:00,67.17,67.24,67.15,67.16,151911.0,48.9513,49.0024,48.9368,48.9441,151911.0
2017-02-13 10:50:00,67.15,67.21,67.15,67.18,250159.0,48.9368,48.9805,48.9368,48.9586,250159.0
2017-02-13 11:00:00,67.18,67.21,67.08,67.18,206526.0,48.9586,48.9805,48.8858,48.9586,206526.0
2017-02-13 11:10:00,67.19,67.45,67.18,67.44,305233.0,48.9659,49.1554,48.9586,49.1481,305233.0
2017-02-13 11:20:00,67.43,67.52,67.42,67.52,432879.0,49.1408,49.2064,49.1335,49.2064,432879.0
2017-02-13 11:30:00,67.52,67.75,67.51,67.67,465486.0,49.2064,49.374,49.1991,49.3157,465486.0
2017-02-13 11:40:00,67.66,67.73,67.64,67.7,240248.0,49.3084,49.3595,49.2939,49.3376,240248.0
2017-02-13 11:50:00,67.7,67.73,67.54,67.61,271781.0,49.3376,49.3595,49.221,49.272,271781.0
2017-02-13 12:00:00,67.62,67.63,67.55,67.56,216221.0,49.2793,49.2866,49.2283,49.2356,216221.0
2017-02-13 12:10:00,67.56,67.71,67.54,67.6,311301.0,49.2356,49.3449,49.221,49.2647,311301.0
2017-02-13 12:20:00,67.6,67.65,67.59,67.62,101969.0,49.2647,49.3012,49.2574,49.2793,101969.0
2017-02-13 12:30:00,67.62,67.74,67.6,67.71,168428.0,49.2793,49.3667,49.2647,49.3449,168428.0
2017-02-13 12:40:00,67.71,67.72,67.56,67.67,229645.0,49.3449,49.3522,49.2356,49.3157,229645.0
2017-02-13 12:50:00,67.66,67.67,67.6,67.62,101261.0,49.3084,49.3157,49.2647,49.2793,101261.0
2017-02-13 13:00:00,67.61,67.61,67.38,67.4,275357.0,49.272,49.272,49.1044,49.119,275357.0
2017-02-13 13:10:00,67.4,67.55,67.39,67.54,160706.0,49.119,49.2283,49.1117,49.221,160706.0
2017-02-13 13:20:00,67.53,67.57,67.5,67.56,136759.0,49.2137,49.2429,49.1918,49.2356,136759.0
2017-02-13 13:30:00,67.57,67.7,67.53,67.68,579605.0,49.2429,49.3376,49.2137,49.323,579605.0
2017-02-13 13:40:00,67.69,67.71,67.63,67.64,128105.0,49.3303,49.3449,49.2866,49.2939,128105.0
2017-02-13 13:50:00,67.63,67.67,67.59,67.62,129327.0,49.2866,49.3157,49.2574,49.2793,129327.0
2017-02-13 14:00:00,67.61,67.63,67.56,67.58,162524.0,49.272,49.2866,49.2356,49.2501,162524.0
2017-02-13 14:10:00,67.58,67.67,67.56,67.59,352146.0,49.2501,49.3157,49.2356,49.2574,352146.0
2017-02-13 14:20:00,67.6,67.65,67.57,67.65,168795.0,49.2647,49.3012,49.2429,49.3012,168795.0
2017-02-13 14:30:00,67.65,67.69,67.62,67.68,163483.0,49.3012,49.3303,49.2793,49.323,163483.0
2017-02-13 14:40:00,67.69,67.79,67.68,67.73,252552.0,49.3303,49.4032,49.323,49.3595,252552.0
2017-02-13 14:50:00,67.73,67.74,67.67,67.69,208282.0,49.3595,49.3667,49.3157,49.3303,208282.0
2017-02-13 15:00:00,67.68,67.74,67.68,67.72,231871.0,49.323,49.3667,49.323,49.3522,231871.0
2017-02-13 15:10:00,67.72,67.73,67.66,67.66,179840.0,49.3522,49.3595,49.3084,49.3084,179840.0
2017-02-13 15:20:00,67.67,67.73,67.66,67.72,201612.0,49.3157,49.3595,49.3084,49.3522,201612.0
2017-02-13 15:30:00,67.72,67.73,67.67,67.72,247755.0,49.3522,49.3595,49.3157,49.3522,247755.0
2017-02-13 15:40:00,67.73,67.76,67.66,67.67,379515.0,49.3595,49.3813,49.3084,49.3157,379515.0
2017-02-13 15:50:00,67.67,67.77,67.56,67.66,953328.0,49.3157,49.3886,49.2356,49.3084,953328.0
2017-02-14 09:30:00,68.6,68.67,67.89,68.31,1245629.0,49.9935,50.0445,49.4761,49.7821,1245629.0
2017-02-14 09:40:00,68.31,68.36,68.07,68.14,522705.0,49.7821,49.8186,49.6072,49.6583,522705.0
2017-02-14 09:50:00,68.15,68.16,67.66,67.72,724410.0,49.6655,49.6728,49.3084,49.3522,724410.0
2017-02-14 10:00:00,67.72,68.27,67.59,68.24,593161.0,49.3522,49.753,49.2574,49.7311,593161.0
2017-02-14 10:10:00,68.23,68.3,67.92,67.92,286359.0,49.7238,49.7749,49.4979,49.4979,286359.0
2017-02-14 10:20:00,67.92,67.99,67.81,67.88,306753.0,49.4979,49.5489,49.4178,49.4688,306753.0
2017-02-14 10:30:00,67.88,67.99,67.87,67.94,270225.0,49.4688,49.5489,49.4615,49.5125,270225.0
2017-02-14 10:40:00,67.93,67.94,67.68,67.84,344624.0,49.5052,49.5125,49.323,49.4396,344624.0
2017-02-14 10:50:00,67.83,67.84,67.62,67.63,255692.0,49.4323,49.4396,49.2793,49.2866,255692.0
2017-02-14 11:00:00,67.63,67.72,67.52,67.6,328550.0,49.2866,49.3522,49.2064,49.2647,328550.0
2017-02-14 11:10:00,67.61,67.7,67.57,67.66,233394.0,49.272,49.3376,49.2429,49.3084,233394.0
2017-02-14 11:20:00,67.66,67.75,67.64,67.68,235812.0,49.3084,49.374,49.2939,49.323,235812.0
2017-02-14 11:30:00,67.69,67.8,67.68,67.73,293311.0,49.3303,49.4105,49.323,49.3595,293311.0
2017-02-14 11:40:00,67.73,67.79,67.71,67.73,227456.0,49.3595,49.4032,49.3449,49.3595,227456.0
2017-02-14 11:50:00,67.74,67.82,67.74,67.77,211517.0,49.3667,49.425,49.3667,49.3886,211517.0
2017-02-14 12:00:00,67.77,67.92,67.76,67.87,241143.0,49.3886,49.4979,49.3813,49.4615,241143.0
2017-02-14 12:10:00,67.86,67.88,67.79,67.82,199782.0,49.4542,49.4688,49.4032,49.425,199782.0
2017-02-14 12:20:00,67.81,67.87,67.76,67.82,321986.0,49.4178,49.4615,49.3813,49.425,321986.0
2017-02-14 12:30:00,67.82,67.85,67.77,67.77,164401.0,49.425,49.4469,49.3886,49.3886,164401.0
2017-02-14 12:40:00,67.78,67.81,67.76,67.79,115546.0,49.3959,49.4178,49.3813,49.4032,115546.0
2017-02-14 12:50:00,67.79,67.85,67.78,67.8,222998.0,49.4032,49.4469,49.3959,49.4105,222998.0
2017-02-14 13:00:00,67.8,67.91,67.79,67.91,314107.0,49.4105,49.4906,49.4032,49.4906,314107.0
2017-02-14 13:10:00,67.9,68.05,67.9,68.04,240164.0,49.4833,49.5927,49.4833,49.5854,240164.0
2017-02-14 13:20:00,68.05,68.07,67.82,67.82,189381.0,49.5927,49.6072,49.425,49.425,189381.0
2017-02-14 13:30:00,67.82,67.89,67.81,67.89,147283.0,49.425,49.4761,49.4178,49.4761,147283.0
2017-02-14 13:40:00,67.89,67.89,67.8,67.86,182161.0,49.4761,49.4761,49.4105,49.4542,182161.0
2017-02-14 13:50:00,67.86,67.86,67.7,67.7,303952.0,49.4542,49.4542,49.3376,49.3376,303952.0
2017-02-14 14:00:00,67.71,67.71,67.63,67.67,308214.0,49.3449,49.3449,49.2866,49.3157,308214.0
2017-02-14 14:10:00,67.67,67.72,67.63,67.63,216641.0,49.3157,49.3522,49.2866,49.2866,216641.0
2017-02-14 14:20:00,67.63,67.7,67.59,67.59,200832.0,49.2866,49.3376,49.2574,49.2574,200832.0
2017-02-14 14:30:00,67.59,67.64,67.58,67.62,223820.0,49.2574,49.2939,49.2501,49.2793,223820.0
2017-02-14 14:40:00,67.62,67.62,67.51,67.52,179069.0,49.2793,49.2793,49.1991,49.2064,179069.0
2017-02-14 14:50:00,67.52,67.55,67.46,67.47,258397.0,49.2064,49.2283,49.1627,49.17,258397.0
2017-02-14 15:00:00,67.47,67.52,67.4,67.41,287818.0,49.17,49.2064,49.119,49.1263,287818.0
2017-02-14 15:10:00,67.41,67.44,67.34,67.39,329806.0,49.1263,49.1481,49.0752,49.1117,329806.0
2017-02-14 15:20:00,67.39,67.39,67.33,67.38,275753.0,49.1117,49.1117,49.068,49.1044,275753.0
2017-02-14 15:30:00,67.38,67.53,67.38,67.52,307857.0,49.1044,49.2137,49.1044,49.2064,307857.0
2017-02-14 15:40:00,67.53,67.6,67.52,67.54,390950.0,49.2137,49.2647,49.2064,49.221,390950.0
2017-02-14 15:50:00,67.54,67.59,67.52,67.55,810416.0,49.221,49.2574,49.2064,49.2283,810416.0
2017-02-15 09:30:00,67.7,68.47,67.67,68.45,931875.0,49.3376,49.8987,49.3157,49.8842,931875.0
2017-02-15 09:40:00,68.45,68.73,68.41,68.55,823762.0,49.8842,50.0882,49.855,49.957,823762.0
2017-02-15 09:50:00,68.56,68.85,68.49,68.83,638836.0,49.9643,50.1757,49.9133,50.1611,638836.0
2017-02-15 10:00:00,68.83,68.88,68.7,68.81,340319.0,50.1611,50.1975,50.0664,50.1465,340319.0
2017-02-15 10:10:00,68.81,68.88,68.64,68.66,313372.0,50.1465,50.1975,50.0226,50.0372,313372.0
2017-02-15 10:20:00,68.68,68.87,68.66,68.87,308652.0,50.0518,50.1903,50.0372,50.1903,308652.0
2017-02-15 10:30:00,68.87,68.9,68.72,68.76,326284.0,50.1903,50.2121,50.0809,50.1101,326284.0
2017-02-15 10:40:00,68.75,68.89,68.73,68.78,308779.0,50.1028,50.2048,50.0882,50.1247,308779.0
2017-02-15 10:50:00,68.78,68.8,68.66,68.7,271171.0,50.1247,50.1392,50.0372,50.0664,271171.0
2017-02-15 11:00:00,68.69,68.71,68.61,68.66,276271.0,50.0591,50.0737,50.0008,50.0372,276271.0
2017-02-15 11:10:00,68.66,68.81,68.62,68.77,256201.0,50.0372,50.1465,50.0081,50.1174,256201.0
2017-02-15 11:20:00,68.78,68.87,68.74,68.87,404154.0,50.1247,50.1903,50.0955,50.1903,404154.0
2017-02-15 11:30:00,68.87,68.9,68.77,68.78,320931.0,50.1903,50.2121,50.1174,50.1247,320931.0
2017-02-15 11:40:00,68.78,69.05,68.75,68.95,530056.0,50.1247,50.3214,50.1028,50.2486,530056.0
2017-02-15 11:50:00,68.95,69.12,68.95,69.1,253420.0,50.2486,50.3724,50.2486,50.3579,253420.0
2017-02-15 12:00:00,69.11,69.14,68.95,69.06,243710.0,50.3652,50.387,50.2486,50.3287,243710.0
2017-02-15 12:10:00,69.05,69.09,68.92,68.95,209631.0,50.3214,50.3506,50.2267,50.2486,209631.0
2017-02-15 12:20:00,68.95,68.98,68.84,68.96,141706.0,50.2486,50.2704,50.1684,50.2558,141706.0
2017-02-15 12:30:00,68.95,68.96,68.87,68.92,98210.0,50.2486,50.2558,50.1903,50.2267,98210.0
2017-02-15 12:40:00,68.93,69.03,68.91,69.03,172186.0,50.234,50.3069,50.2194,50.3069,172186.0
2017-02-15 12:50:00,69.03,69.07,69.0,69.06,96885.0,50.3069,50.336,50.285,50.3287,96885.0
2017-02-15 13:00:00,69.05,69.25,69.05,69.23,230392.0,50.3214,50.4672,50.3214,50.4526,230392.0
2017-02-15 13:10:00,69.23,69.25,69.16,69.24,284785.0,50.4526,50.4672,50.4016,50.4599,284785.0
2017-02-15 13:20:00,69.24,69.3,69.21,69.3,194825.0,50.4599,50.5036,50.438,50.5036,194825.0
2017-02-15 13:30:00,69.3,69.35,69.26,69.28,224531.0,50.5036,50.5401,50.4745,50.489,224531.0
2017-02-15 13:40:00,69.28,69.42,69.23,69.41,294237.0,50.489,50.5911,50.4526,50.5838,294237.0
2017-02-15 13:50:00,69.41,69.49,69.37,69.46,233021.0,50.5838,50.6421,50.5546,50.6202,233021.0
2017-02-15 14:00:00,69.46,69.55,69.45,69.53,291019.0,50.6202,50.6858,50.6129,50.6712,291019.0
2017-02-15 14:10:00,69.52,69.63,69.5,69.62,296430.0,50.664,50.7441,50.6494,50.7368,296430.0
2017-02-15 14:20:00,69.62,69.73,69.6,69.72,389623.0,50.7368,50.817,50.7223,50.8097,389623.0
2017-02-15 14:30:00,69.73,69.74,69.66,69.7,314504.0,50.817,50.8243,50.766,50.7951,314504.0
2017-02-15 14:40:00,69.7,69.82,69.65,69.79,395809.0,50.7951,50.8826,50.7587,50.8607,395809.0
2017-02-15 14:50:00,69.8,69.83,69.74,69.83,296454.0,50.868,50.8899,50.8243,50.8899,296454.0
2017-02-15 15:00:00,69.83,69.89,69.75,69.76,435038.0,50.8899,50.9336,50.8316,50.8389,435038.0
2017-02-15 15:10:00,69.76,69.96,69.75,69.9,351750.0,50.8389,50.9846,50.8316,50.9409,351750.0
2017-02-15 15:20:00,69.9,69.98,69.82,69.82,446196.0,50.9409,50.9992,50.8826,50.8826,446196.0
2017-02-15 15:30:00,69.83,69.88,69.7,69.75,520648.0,50.8899,50.9263,50.7951,50.8316,520648.0
2017-02-15 15:40:00,69.75,69.92,69.73,69.88,438391.0,50.8316,50.9555,50.817,50.9263,438391.0
2017-02-15 15:50:00,69.88,69.9,69.71,69.81,1372546.0,50.9263,50.9409,50.8024,50.8753,1372546.0
2017-02-16 09:30:00,70.0,70.33,69.82,69.96,742970.0,51.0138,51.2543,50.8826,50.9846,742970.0
2017-02-16 09:40:00,69.95,70.05,69.31,69.33,499145.0,50.9773,51.0502,50.5109,50.5255,499145.0
2017-02-16 09:50:00,69.32,69.88,69.26,69.86,268009.0,50.5182,50.9263,50.4745,50.9117,268009.0
2017-02-16 10:00:00,69.86,69.91,69.67,69.72,259312.0,50.9117,50.9482,50.7733,50.8097,259312.0
2017-02-16 10:10:00,69.72,70.41,69.69,70.31,507162.0,50.8097,51.3126,50.7878,51.2397,507162.0
2017-02-16 10:20:00,70.32,70.45,70.3,70.45,409466.0,51.247,51.3417,51.2324,51.3417,409466.0
2017-02-16 10:30:00,70.44,70.67,70.38,70.38,424967.0,51.3344,51.502,51.2907,51.2907,424967.0
2017-02-16 10:40:00,70.38,70.51,70.18,70.21,243460.0,51.2907,51.3854,51.1449,51.1668,243460.0
2017-02-16 10:50:00,70.22,70.24,69.98,70.1,263960.0,51.1741,51.1887,50.9992,51.0866,263960.0
2017-02-16 11:00:00,70.09,70.29,70.05,70.2,394338.0,51.0794,51.2251,51.0502,51.1595,394338.0
2017-02-16 11:10:00,70.19,70.2,69.85,70.12,473820.0,51.1522,51.1595,50.9044,51.1012,473820.0
2017-02-16 11:20:00,70.12,70.34,70.05,70.24,367741.0,51.1012,51.2615,51.0502,51.1887,367741.0
2017-02-16 11:30:00,70.24,70.26,70.1,70.14,186889.0,51.1887,51.2032,51.0866,51.1158,186889.0
2017-02-16 11:40:00,70.16,70.21,69.96,70.04,152179.0,51.1304,51.1668,50.9846,51.0429,152179.0
2017-02-16 11:50:00,70.04,70.17,70.02,70.15,151390.0,51.0429,51.1377,51.0283,51.1231,151390.0
2017-02-16 12:00:00,70.15,70.21,70.12,70.16,216962.0,51.1231,51.1668,51.1012,51.1304,216962.0
2017-02-16 12:10:00,70.16,70.3,70.14,70.26,230700.0,51.1304,51.2324,51.1158,51.2032,230700.0
2017-02-16 12:20:00,70.27,70.3,70.15,70.17,94736.0,51.2105,51.2324,51.1231,51.1377,94736.0
2017-02-16 12:30:00,70.17,70.24,70.17,70.23,75552.0,51.1377,51.1887,51.1377,51.1814,75552.0
2017-02-16 12:40:00,70.22,70.27,70.17,70.24,79637.0,51.1741,51.2105,51.1377,51.1887,79637.0
2017-02-16 12:50:00,70.24,70.31,70.12,70.13,138989.0,51.1887,51.2397,51.1012,51.1085,138989.0
2017-02-16 13:00:00,70.12,70.14,70.05,70.13,114917.0,51.1012,51.1158,51.0502,51.1085,114917.0
2017-02-16 13:10:00,70.13,70.16,70.07,70.14,111158.0,51.1085,51.1304,51.0648,51.1158,111158.0
2017-02-16 13:20:00,70.14,70.24,70.12,70.23,145097.0,51.1158,51.1887,51.1012,51.1814,145097.0
2017-02-16 13:30:00,70.23,70.29,70.22,70.24,102450.0,51.1814,51.2251,51.1741,51.1887,102450.0
2017-02-16 13:40:00,70.24,70.26,70.17,70.25,185644.0,51.1887,51.2032,51.1377,51.196,185644.0
2017-02-16 13:50:00,70.25,70.33,70.22,70.33,138560.0,51.196,51.2543,51.1741,51.2543,138560.0
2017-02-16 14:00:00,70.33,70.34,70.26,70.31,139811.0,51.2543,51.2615,51.2032,51.2397,139811.0
2017-02-16 14:10:00,70.31,70.38,70.27,70.28,142818.0,51.2397,51.2907,51.2105,51.2178,142818.0
2017-02-16 14:20:00,70.27,70.31,70.22,70.26,174936.0,51.2105,51.2397,51.1741,51.2032,174936.0
2017-02-16 14:30:00,70.26,70.29,70.14,70.16,153590.0,51.2032,51.2251,51.1158,51.1304,153590.0
2017-02-16 14:40:00,70.17,70.26,70.16,70.22,175250.0,51.1377,51.2032,51.1304,51.1741,175250.0
2017-02-16 14:50:00,70.23,70.31,70.2,70.28,116335.0,51.1814,51.2397,51.1595,51.2178,116335.0
2017-02-16 15:00:00,70.28,70.28,70.2,70.2,61438.0,51.2178,51.2178,51.1595,51.1595,61438.0
2017-02-16 15:10:00,70.21,70.27,70.18,70.23,116459.0,51.1668,51.2105,51.1449,51.1814,116459.0
2017-02-16 15:20:00,70.23,70.25,70.19,70.21,100622.0,51.1814,51.196,51.1522,51.1668,100622.0
2017-02-16 15:30:00,70.21,70.31,70.2,70.26,232660.0,51.1668,51.2397,51.1595,51.2032,232660.0
2017-02-16 15:40:00,70.25,70.28,70.18,70.2,228786.0,51.196,51.2178,51.1449,51.1595,228786.0
2017-02-16 15:50:00,70.22,70.32,70.21,70.3,585827.0,51.1741,51.247,51.1668,51.2324,585827.0
2017-02-17 09:30:00,70.18,70.79,70.12,70.56,791829.0,51.1449,51.5895,51.1012,51.4219,791829.0
2017-02-17 09:40:00,70.57,70.61,70.17,70.25,201028.0,51.4292,51.4583,51.1377,51.196,201028.0
2017-02-17 09:50:00,70.25,70.32,70.12,70.29,219228.0,51.196,51.247,51.1012,51.2251,219228.0
2017-02-17 10:00:00,70.28,70.32,70.02,70.06,338985.0,51.2178,51.247,51.0283,51.0575,338985.0
2017-02-17 10:10:00,70.07,70.18,70.03,70.07,246386.0,51.0648,51.1449,51.0356,51.0648,246386.0
2017-02-17 10:20:00,70.08,70.25,70.07,70.11,294189.0,51.0721,51.196,51.0648,51.0939,294189.0
2017-02-17 10:30:00,70.11,70.21,70.09,70.2,165856.0,51.0939,51.1668,51.0794,51.1595,165856.0
2017-02-17 10:40:00,70.2,70.24,70.14,70.19,199308.0,51.1595,51.1887,51.1158,51.1522,199308.0
2017-02-17 10:50:00,70.19,70.31,70.16,70.25,143264.0,51.1522,51.2397,51.1304,51.196,143264.0
2017-02-17 11:00:00,70.25,70.32,70.16,70.17,128324.0,51.196,51.247,51.1304,51.1377,128324.0
2017-02-17 11:10:00,70.17,70.2,70.06,70.09,224687.0,51.1377,51.1595,51.0575,51.0794,224687.0
2017-02-17 11:20:00,70.08,70.09,69.94,70.04,227264.0,51.0721,51.0794,50.97,51.0429,227264.0
2017-02-17 11:30:00,70.04,70.09,70.0,70.02,113879.0,51.0429,51.0794,51.0138,51.0283,113879.0
2017-02-17 11:40:00,70.02,70.06,69.96,69.98,288662.0,51.0283,51.0575,50.9846,50.9992,288662.0
2017-02-17 11:50:00,69.98,70.08,69.97,70.07,215952.0,50.9992,51.0721,50.9919,51.0648,215952.0
2017-02-17 12:00:00,70.07,70.11,70.02,70.03,141370.0,51.0648,51.0939,51.0283,51.0356,141370.0
2017-02-17 12:10:00,70.03,70.08,70.0,70.01,130639.0,51.0356,51.0721,51.0138,51.021,130639.0
2017-02-17 12:20:00,70.01,70.01,69.92,69.94,161702.0,51.021,51.021,50.9555,50.97,161702.0
2017-02-17 12:30:00,69.95,70.01,69.87,69.92,289816.0,50.9773,51.021,50.919,50.9555,289816.0
2017-02-17 12:40:00,69.93,70.03,69.86,69.87,305414.0,50.9627,51.0356,50.9117,50.919,305414.0
2017-02-17 12:50:00,69.86,69.94,69.83,69.93,146333.0,50.9117,50.97,50.8899,50.9627,146333.0
2017-02-17 13:00:00,69.94,70.02,69.86,69.87,236808.0,50.97,51.0283,50.9117,50.919,236808.0
2017-02-17 13:10:00,69.87,69.91,69.83,69.84,160199.0,50.919,50.9482,50.8899,50.8972,160199.0
2017-02-17 13:20:00,69.84,69.84,69.75,69.78,207773.0,50.8972,50.8972,50.8316,50.8534,207773.0
2017-02-17 13:30:00,69.78,69.83,69.73,69.75,207598.0,50.8534,50.8899,50.817,50.8316,207598.0
2017-02-17 13:40:00,69.75,69.79,69.72,69.79,154745.0,50.8316,50.8607,50.8097,50.8607,154745.0
2017-02-17 13:50:00,69.79,69.86,69.71,69.81,211138.0,50.8607,50.9117,50.8024,50.8753,211138.0
2017-02-17 14:00:00,69.81,69.81,69.74,69.75,99879.0,50.8753,50.8753,50.8243,50.8316,99879.0
2017-02-17 14:10:00,69.75,69.77,69.71,69.76,125157.0,50.8316,50.8461,50.8024,50.8389,125157.0
2017-02-17 14:20:00,69.77,69.87,69.75,69.85,171935.0,50.8461,50.919,50.8316,50.9044,171935.0
2017-02-17 14:30:00,69.85,69.98,69.85,69.94,237961.0,50.9044,50.9992,50.9044,50.97,237961.0
2017-02-17 14:40:00,69.93,70.0,69.89,69.93,142058.0,50.9627,51.0138,50.9336,50.9627,142058.0
2017-02-17 14:50:00,69.93,69.98,69.9,69.91,139915.0,50.9627,50.9992,50.9409,50.9482,139915.0
2017-02-17 15:00:00,69.91,69.98,69.91,69.96,110684.0,50.9482,50.9992,50.9482,50.9846,110684.0
2017-02-17 15:10:00,69.96,69.97,69.86,69.95,162061.0,50.9846,50.9919,50.9117,50.9773,162061.0
2017-02-17 15:20:00,69.95,70.03,69.93,69.97,165749.0,50.9773,51.0356,50.9627,50.9919,165749.0
2017-02-17 15:30:00,69.98,69.98,69.89,69.92,346333.0,50.9992,50.9992,50.9336,50.9555,346333.0
2017-02-17 15:40:00,69.91,69.92,69.84,69.89,415880.0,50.9482,50.9555,50.8972,50.9336,415880.0
2017-02-17 15:50:00,69.89,70.0,69.84,69.85,927822.0,50.9336,51.0138,50.8972,50.9044,927822.0
2017-02-21 09:30:00,69.96,70.0,69.6,69.61,715467.0,50.9846,51.0138,50.7223,50.7295,715467.0
2017-02-21 09:40:00,69.62,69.71,69.05,69.09,590953.0,50.7368,50.8024,50.3214,50.3506,590953.0
2017-02-21 09:50:00,69.11,69.13,68.95,69.03,670784.0,50.3652,50.3797,50.2486,50.3069,670784.0
2017-02-21 10:00:00,69.04,69.27,68.89,69.17,397578.0,50.3141,50.4818,50.2048,50.4089,397578.0
2017-02-21 10:10:00,69.17,69.18,69.0,69.03,198982.0,50.4089,50.4162,50.285,50.3069,198982.0
2017-02-21 10:20:00,69.04,69.24,69.0,69.09,213569.0,50.3141,50.4599,50.285,50.3506,213569.0
2017-02-21 10:30:00,69.09,69.12,68.92,68.98,274915.0,50.3506,50.3724,50.2267,50.2704,274915.0
2017-02-21 10:40:00,68.98,69.01,68.91,68.93,237529.0,50.2704,50.2923,50.2194,50.234,237529.0
2017-02-21 10:50:00,68.94,69.01,68.91,69.0,274272.0,50.2413,50.2923,50.2194,50.285,274272.0
2017-02-21 11:00:00,69.0,69.04,68.93,69.02,208429.0,50.285,50.3141,50.234,50.2996,208429.0
2017-02-21 11:10:00,69.02,69.14,69.01,69.13,207955.0,50.2996,50.387,50.2923,50.3797,207955.0
2017-02-21 11:20:00,69.13,69.14,69.06,69.09,221923.0,50.3797,50.387,50.3287,50.3506,221923.0
2017-02-21 11:30:00,69.09,69.1,68.83,68.93,328755.0,50.3506,50.3579,50.1611,50.234,328755.0
2017-02-21 11:40:00,68.92,68.99,68.88,68.9,150932.0,50.2267,50.2777,50.1975,50.2121,150932.0
2017-02-21 11:50:00,68.91,68.95,68.85,68.9,187249.0,50.2194,50.2486,50.1757,50.2121,187249.0
2017-02-21 12:00:00,68.91,69.05,68.9,68.99,147839.0,50.2194,50.3214,50.2121,50.2777,147839.0
2017-02-21 12:10:00,68.99,69.02,68.94,68.99,197992.0,50.2777,50.2996,50.2413,50.2777,197992.0
2017-02-21 12:20:00,68.99,69.02,68.94,68.99,83751.0,50.2777,50.2996,50.2413,50.2777,83751.0
2017-02-21 12:30:00,69.0,69.01,68.97,68.98,80812.0,50.285,50.2923,50.2631,50.2704,80812.0
2017-02-21 12:40:00,68.99,69.08,68.97,69.03,136130.0,50.2777,50.3433,50.2631,50.3069,136130.0
2017-02-21 12:50:00,69.04,69.05,68.98,69.02,105930.0,50.3141,50.3214,50.2704,50.2996,105930.0
2017-02-21 13:00:00,69.01,69.02,68.98,69.0,91277.0,50.2923,50.2996,50.2704,50.285,91277.0
2017-02-21 13:10:00,69.0,69.11,69.0,69.1,153983.0,50.285,50.3652,50.285,50.3579,153983.0
2017-02-21 13:20:00,69.11,69.17,69.08,69.13,109731.0,50.3652,50.4089,50.3433,50.3797,109731.0
2017-02-21 13:30:00,69.13,69.13,69.01,69.05,86701.0,50.3797,50.3797,50.2923,50.3214,86701.0
2017-02-21 13:40:00,69.04,69.14,69.03,69.1,114694.0,50.3141,50.387,50.3069,50.3579,114694.0
2017-02-21 13:50:00,69.1,69.13,69.08,69.11,89107.0,50.3579,50.3797,50.3433,50.3652,89107.0
2017-02-21 14:00:00,69.1,69.12,69.01,69.02,183726.0,50.3579,50.3724,50.2923,50.2996,183726.0
2017-02-21 14:10:00,69.02,69.11,69.01,69.1,95924.0,50.2996,50.3652,50.2923,50.3579,95924.0
2017-02-21 14:20:00,69.1,69.19,69.1,69.15,135464.0,50.3579,50.4235,50.3579,50.3943,135464.0
2017-02-21 14:30:00,69.15,69.16,69.09,69.11,96343.0,50.3943,50.4016,50.3506,50.3652,96343.0
2017-02-21 14:40:00,69.12,69.15,69.03,69.03,234964.0,50.3724,50.3943,50.3069,50.3069,234964.0
2017-02-21 14:50:00,69.03,69.06,68.97,68.99,179390.0,50.3069,50.3287,50.2631,50.2777,179390.0
2017-02-21 15:00:00,68.98,69.0,68.96,68.98,135461.0,50.2704,50.285,50.2558,50.2704,135461.0
2017-02-21 15:10:00,68.98,69.05,68.98,69.04,159635.0,50.2704,50.3214,50.2704,50.3141,159635.0
2017-02-21 15:20:00,69.04,69.18,69.03,69.15,175643.0,50.3141,50.4162,50.3069,50.3943,175643.0
2017-02-21 15:30:00,69.14,69.3,69.1,69.25,307413.0,50.387,50.5036,50.3579,50.4672,307413.0
2017-02-21 15:40:00,69.25,69.39,69.25,69.39,404570.0,50.4672,50.5692,50.4672,50.5692,404570.0
2017-02-21 15:50:00,69.38,69.46,69.25,69.29,816052.0,50.5619,50.6202,50.4672,50.4963,816052.0
2017-02-22 09:30:00,69.11,69.41,69.02,69.34,405876.0,50.3652,50.5838,50.2996,50.5328,405876.0
2017-02-22 09:40:00,69.34,69.58,69.2,69.57,247087.0,50.5328,50.7077,50.4307,50.7004,247087.0
2017-02-22 09:50:00,69.58,69.73,69.22,69.24,375089.0,50.7077,50.817,50.4453,50.4599,375089.0
2017-02-22 10:00:00,69.25,69.37,69.21,69.33,209096.0,50.4672,50.5546,50.438,50.5255,209096.0
2017-02-22 10:10:00,69.34,69.4,69.28,69.38,146233.0,50.5328,50.5765,50.489,50.5619,146233.0
2017-02-22 10:20:00,69.4,69.43,69.3,69.3,185404.0,50.5765,50.5984,50.5036,50.5036,185404.0
2017-02-22 10:30:00,69.31,69.37,69.24,69.3,526952.0,50.5109,50.5546,50.4599,50.5036,526952.0
2017-02-22 10:40:00,69.3,69.37,69.25,69.31,242425.0,50.5036,50.5546,50.4672,50.5109,242425.0
2017-02-22 10:50:00,69.31,69.32,69.21,69.26,274326.0,50.5109,50.5182,50.438,50.4745,274326.0
2017-02-22 11:00:00,69.27,69.29,69.21,69.27,213765.0,50.4818,50.4963,50.438,50.4818,213765.0
2017-02-22 11:10:00,69.26,69.31,69.15,69.3,204223.0,50.4745,50.5109,50.3943,50.5036,204223.0
2017-02-22 11:20:00,69.3,69.43,69.29,69.4,138095.0,50.5036,50.5984,50.4963,50.5765,138095.0
2017-02-22 11:30:00,69.4,69.42,69.32,69.35,171978.0,50.5765,50.5911,50.5182,50.5401,171978.0
2017-02-22 11:40:00,69.35,69.38,69.32,69.33,156722.0,50.5401,50.5619,50.5182,50.5255,156722.0
2017-02-22 11:50:00,69.33,69.42,69.33,69.38,120808.0,50.5255,50.5911,50.5255,50.5619,120808.0
2017-02-22 12:00:00,69.37,69.37,69.15,69.34,322259.0,50.5546,50.5546,50.3943,50.5328,322259.0
2017-02-22 12:10:00,69.33,69.4,69.31,69.39,91336.0,50.5255,50.5765,50.5109,50.5692,91336.0
2017-02-22 12:20:00,69.38,69.39,69.31,69.34,84866.0,50.5619,50.5692,50.5109,50.5328,84866.0
2017-02-22 12:30:00,69.35,69.37,69.32,69.33,84043.0,50.5401,50.5546,50.5182,50.5255,84043.0
2017-02-22 12:40:00,69.34,69.34,69.24,69.25,129132.0,50.5328,50.5328,50.4599,50.4672,129132.0
2017-02-22 12:50:00,69.24,69.25,69.16,69.2,125128.0,50.4599,50.4672,50.4016,50.4307,125128.0
2017-02-22 13:00:00,69.2,69.22,69.18,69.2,84635.0,50.4307,50.4453,50.4162,50.4307,84635.0
2017-02-22 13:10:00,69.2,69.26,69.2,69.23,69585.0,50.4307,50.4745,50.4307,50.4526,69585.0
2017-02-22 13:20:00,69.23,69.25,69.19,69.22,74648.0,50.4526,50.4672,50.4235,50.4453,74648.0
2017-02-22 13:30:00,69.22,69.25,69.19,69.2,53601.0,50.4453,50.4672,50.4235,50.4307,53601.0
2017-02-22 13:40:00,69.21,69.24,69.17,69.18,188233.0,50.438,50.4599,50.4089,50.4162,188233.0
2017-02-22 13:50:00,69.18,69.19,69.11,69.13,128830.0,50.4162,50.4235,50.3652,50.3797,128830.0
2017-02-22 14:00:00,69.13,69.17,69.1,69.1,131033.0,50.3797,50.4089,50.3579,50.3579,131033.0
2017-02-22 14:10:00,69.09,69.11,69.01,69.08,209470.0,50.3506,50.3652,50.2923,50.3433,209470.0
2017-02-22 14:20:00,69.08,69.09,68.88,68.9,225752.0,50.3433,50.3506,50.1975,50.2121,225752.0
2017-02-22 14:30:00,68.89,68.93,68.85,68.86,141088.0,50.2048,50.234,50.1757,50.183,141088.0
2017-02-22 14:40:00,68.86,68.95,68.82,68.82,214304.0,50.183,50.2486,50.1538,50.1538,214304.0
2017-02-22 14:50:00,68.83,68.88,68.8,68.8,117351.0,50.1611,50.1975,50.1392,50.1392,117351.0
2017-02-22 15:00:00,68.8,68.85,68.8,68.81,168708.0,50.1392,50.1757,50.1392,50.1465,168708.0
2017-02-22 15:10:00,68.81,68.83,68.7,68.72,251113.0,50.1465,50.1611,50.0664,50.0809,251113.0
2017-02-22 15:20:00,68.72,68.85,68.71,68.76,212520.0,50.0809,50.1757,50.0737,50.1101,212520.0
2017-02-22 15:30:00,68.75,68.8,68.72,68.76,272241.0,50.1028,50.1392,50.0809,50.1101,272241.0
2017-02-22 15:40:00,68.76,68.76,68.66,68.7,316485.0,50.1101,50.1101,50.0372,50.0664,316485.0
2017-02-22 15:50:00,68.71,68.85,68.7,68.82,1025354.0,50.0737,50.1757,50.0664,50.1538,1025354.0
2017-02-23 09:30:00,68.74,68.93,68.43,68.6,443779.0,50.0955,50.234,49.8696,49.9935,443779.0
2017-02-23 09:40:00,68.61,68.8,68.47,68.73,299094.0,50.0008,50.1392,49.8987,50.0882,299094.0
2017-02-23 09:50:00,68.72,69.0,68.62,68.98,258503.0,50.0809,50.285,50.0081,50.2704,258503.0
2017-02-23 10:00:00,68.98,69.1,68.93,68.98,187703.0,50.2704,50.3579,50.234,50.2704,187703.0
2017-02-23 10:10:00,68.98,68.98,68.7,68.84,153743.0,50.2704,50.2704,50.0664,50.1684,153743.0
2017-02-23 10:20:00,68.84,68.92,68.75,68.89,127608.0,50.1684,50.2267,50.1028,50.2048,127608.0
2017-02-23 10:30:00,68.9,68.96,68.85,68.91,187178.0,50.2121,50.2558,50.1757,50.2194,187178.0
2017-02-23 10:40:00,68.91,68.92,68.82,68.87,155942.0,50.2194,50.2267,50.1538,50.1903,155942.0
2017-02-23 10:50:00,68.87,68.97,68.87,68.91,175794.0,50.1903,50.2631,50.1903,50.2194,175794.0
2017-02-23 11:00:00,68.92,69.02,68.9,68.98,150756.0,50.2267,50.2996,50.2121,50.2704,150756.0
2017-02-23 11:10:00,68.97,69.0,68.82,68.87,185140.0,50.2631,50.285,50.1538,50.1903,185140.0
2017-02-23 11:20:00,68.86,69.0,68.81,68.97,110395.0,50.183,50.285,50.1465,50.2631,110395.0
2017-02-23 11:30:00,68.96,69.13,68.95,69.09,178181.0,50.2558,50.3797,50.2486,50.3506,178181.0
2017-02-23 11:40:00,69.1,69.34,69.1,69.26,215690.0,50.3579,50.5328,50.3579,50.4745,215690.0
2017-02-23 11:50:00,69.25,69.29,69.14,69.17,149637.0,50.4672,50.4963,50.387,50.4089,149637.0
2017-02-23 12:00:00,69.16,69.17,69.03,69.06,120714.0,50.4016,50.4089,50.3069,50.3287,120714.0
2017-02-23 12:10:00,69.06,69.16,69.0,69.15,87250.0,50.3287,50.4016,50.285,50.3943,87250.0
2017-02-23 12:20:00,69.15,69.23,69.13,69.14,82038.0,50.3943,50.4526,50.3797,50.387,82038.0
2017-02-23 12:30:00,69.15,69.22,69.11,69.19,91957.0,50.3943,50.4453,50.3652,50.4235,91957.0
2017-02-23 12:40:00,69.19,69.22,69.11,69.15,111763.0,50.4235,50.4453,50.3652,50.3943,111763.0
2017-02-23 12:50:00,69.15,69.24,69.13,69.2,77013.0,50.3943,50.4599,50.3797,50.4307,77013.0
2017-02-23 13:00:00,69.2,69.26,69.17,69.23,121581.0,50.4307,50.4745,50.4089,50.4526,121581.0
2017-02-23 13:10:00,69.24,69.3,69.22,69.3,176106.0,50.4599,50.5036,50.4453,50.5036,176106.0
2017-02-23 13:20:00,69.3,69.3,69.09,69.09,72109.0,50.5036,50.5036,50.3506,50.3506,72109.0
2017-02-23 13:30:00,69.1,69.12,69.06,69.08,70567.0,50.3579,50.3724,50.3287,50.3433,70567.0
2017-02-23 13:40:00,69.08,69.12,69.06,69.09,59878.0,50.3433,50.3724,50.3287,50.3506,59878.0
2017-02-23 13:50:00,69.1,69.24,69.1,69.22,104685.0,50.3579,50.4599,50.3579,50.4453,104685.0
2017-02-23 14:00:00,69.22,69.33,69.21,69.33,123819.0,50.4453,50.5255,50.438,50.5255,123819.0
2017-02-23 14:10:00,69.33,69.46,69.28,69.41,214490.0,50.5255,50.6202,50.489,50.5838,214490.0
2017-02-23 14:20:00,69.4,69.44,69.27,69.27,204458.0,50.5765,50.6057,50.4818,50.4818,204458.0
2017-02-23 14:30:00,69.27,69.29,69.14,69.15,163367.0,50.4818,50.4963,50.387,50.3943,163367.0
2017-02-23 14:40:00,69.15,69.3,69.15,69.27,93440.0,50.3943,50.5036,50.3943,50.4818,93440.0
2017-02-23 14:50:00,69.27,69.28,69.21,69.27,81773.0,50.4818,50.489,50.438,50.4818,81773.0
2017-02-23 15:00:00,69.28,69.37,69.26,69.34,97354.0,50.489,50.5546,50.4745,50.5328,97354.0
2017-02-23 15:10:00,69.34,69.43,69.33,69.39,146600.0,50.5328,50.5984,50.5255,50.5692,146600.0
2017-02-23 15:20:00,69.39,69.43,69.33,69.36,118211.0,50.5692,50.5984,50.5255,50.5473,118211.0
2017-02-23 15:30:00,69.35,69.53,69.33,69.41,423945.0,50.5401,50.6712,50.5255,50.5838,423945.0
2017-02-23 15:40:00,69.41,69.42,69.34,69.38,202350.0,50.5838,50.5911,50.5328,50.5619,202350.0
2017-02-23 15:50:00,69.38,69.39,69.31,69.39,392856.0,50.5619,50.5692,50.5109,50.5692,392856.0
2017-02-24 09:30:00,69.25,69.72,69.05,69.7,602109.0,50.4672,50.8097,50.3214,50.7951,602109.0
2017-02-24 09:40:00,69.7,69.98,69.68,69.76,422938.0,50.7951,50.9992,50.7806,50.8389,422938.0
2017-02-24 09:50:00,69.77,69.88,69.66,69.82,190331.0,50.8461,50.9263,50.766,50.8826,190331.0
2017-02-24 10:00:00,69.81,69.85,69.57,69.65,152060.0,50.8753,50.9044,50.7004,50.7587,152060.0
2017-02-24 10:10:00,69.65,69.75,69.61,69.72,139713.0,50.7587,50.8316,50.7295,50.8097,139713.0
2017-02-24 10:20:00,69.72,69.77,69.57,69.62,140050.0,50.8097,50.8461,50.7004,50.7368,140050.0
2017-02-24 10:30:00,69.64,69.66,69.47,69.54,177676.0,50.7514,50.766,50.6275,50.6785,177676.0
2017-02-24 10:40:00,69.54,69.66,69.48,69.65,139665.0,50.6785,50.766,50.6348,50.7587,139665.0
2017-02-24 10:50:00,69.64,69.76,69.63,69.7,139400.0,50.7514,50.8389,50.7441,50.7951,139400.0
2017-02-24 11:00:00,69.7,69.79,69.66,69.7,119595.0,50.7951,50.8607,50.766,50.7951,119595.0
2017-02-24 11:10:00,69.7,69.9,69.7,69.82,149438.0,50.7951,50.9409,50.7951,50.8826,149438.0
2017-02-24 11:20:00,69.82,69.87,69.71,69.83,117391.0,50.8826,50.919,50.8024,50.8899,117391.0
2017-02-24 11:30:00,69.83,69.84,69.65,69.68,115380.0,50.8899,50.8972,50.7587,50.7806,115380.0
2017-02-24 11:40:00,69.68,69.8,69.67,69.8,97737.0,50.7806,50.868,50.7733,50.868,97737.0
2017-02-24 11:50:00,69.8,69.8,69.7,69.74,74695.0,50.868,50.868,50.7951,50.8243,74695.0
2017-02-24 12:00:00,69.73,69.85,69.72,69.84,82079.0,50.817,50.9044,50.8097,50.8972,82079.0
2017-02-24 12:10:00,69.84,69.88,69.81,69.82,86518.0,50.8972,50.9263,50.8753,50.8826,86518.0
2017-02-24 12:20:00,69.83,69.94,69.81,69.92,123934.0,50.8899,50.97,50.8753,50.9555,123934.0
2017-02-24 12:30:00,69.92,69.98,69.81,69.83,181652.0,50.9555,50.9992,50.8753,50.8899,181652.0
2017-02-24 12:40:00,69.84,69.96,69.83,69.92,100425.0,50.8972,50.9846,50.8899,50.9555,100425.0
2017-02-24 12:50:00,69.92,69.98,69.91,69.96,123121.0,50.9555,50.9992,50.9482,50.9846,123121.0
2017-02-24 13:00:00,69.96,69.98,69.85,69.9,56268.0,50.9846,50.9992,50.9044,50.9409,56268.0
2017-02-24 13:10:00,69.89,69.92,69.86,69.88,66481.0,50.9336,50.9555,50.9117,50.9263,66481.0
2017-02-24 13:20:00,69.88,69.95,69.87,69.93,65764.0,50.9263,50.9773,50.919,50.9627,65764.0
2017-02-24 13:30:00,69.93,69.94,69.89,69.92,69855.0,50.9627,50.97,50.9336,50.9555,69855.0
2017-02-24 13:40:00,69.92,69.98,69.91,69.96,82352.0,50.9555,50.9992,50.9482,50.9846,82352.0
2017-02-24 13:50:00,69.97,70.07,69.95,70.03,221101.0,50.9919,51.0648,50.9773,51.0356,221101.0
2017-02-24 14:00:00,70.04,70.05,69.94,69.94,122628.0,51.0429,51.0502,50.97,50.97,122628.0
2017-02-24 14:10:00,69.94,69.97,69.89,69.96,99877.0,50.97,50.9919,50.9336,50.9846,99877.0
2017-02-24 14:20:00,69.97,69.97,69.9,69.96,76991.0,50.9919,50.9919,50.9409,50.9846,76991.0
2017-02-24 14:30:00,69.95,69.97,69.92,69.93,73828.0,50.9773,50.9919,50.9555,50.9627,73828.0
2017-02-24 14:40:00,69.94,69.96,69.8,69.84,98067.0,50.97,50.9846,50.868,50.8972,98067.0
2017-02-24 14:50:00,69.83,69.84,69.76,69.81,120829.0,50.8899,50.8972,50.8389,50.8753,120829.0
2017-02-24 15:00:00,69.81,69.88,69.77,69.86,105571.0,50.8753,50.9263,50.8461,50.9117,105571.0
2017-02-24 15:10:00,69.87,69.91,69.86,69.9,119503.0,50.919,50.9482,50.9117,50.9409,119503.0
2017-02-24 15:20:00,69.9,69.98,69.9,69.94,171749.0,50.9409,50.9992,50.9409,50.97,171749.0
2017-02-24 15:30:00,69.94,69.96,69.88,69.88,131953.0,50.97,50.9846,50.9263,50.9263,131953.0
2017-02-24 15:40:00,69.89,69.95,69.87,69.9,368103.0,50.9336,50.9773,50.919,50.9409,368103.0
2017-02-24 15:50:00,69.91,69.98,69.87,69.95,489802.0,50.9482,50.9992,50.919,50.9773,489802.0
2017-02-27 09:30:00,69.82,70.2,69.8,70.06,330859.0,50.8826,51.1595,50.868,51.0575,330859.0
2017-02-27 09:40:00,70.06,70.14,69.91,69.97,105325.0,51.0575,51.1158,50.9482,50.9919,105325.0
2017-02-27 09:50:00,69.99,70.19,69.91,70.08,133024.0,51.0065,51.1522,50.9482,51.0721,133024.0
2017-02-27 10:00:00,70.09,70.11,69.96,70.07,169782.0,51.0794,51.0939,50.9846,51.0648,169782.0
2017-02-27 10:10:00,70.06,70.1,69.95,70.01,126978.0,51.0575,51.0866,50.9773,51.021,126978.0
2017-02-27 10:20:00,70.01,70.17,70.0,70.04,130235.0,51.021,51.1377,51.0138,51.0429,130235.0
2017-02-27 10:30:00,70.05,70.14,70.03,70.11,83330.0,51.0502,51.1158,51.0356,51.0939,83330.0
2017-02-27 10:40:00,70.12,70.15,70.03,70.06,65522.0,51.1012,51.1231,51.0356,51.0575,65522.0
2017-02-27 10:50:00,70.06,70.24,70.06,70.21,123930.0,51.0575,51.1887,51.0575,51.1668,123930.0
2017-02-27 11:00:00,70.22,70.26,70.15,70.18,132627.0,51.1741,51.2032,51.1231,51.1449,132627.0
2017-02-27 11:10:00,70.18,70.18,70.1,70.11,72787.0,51.1449,51.1449,51.0866,51.0939,72787.0
2017-02-27 11:20:00,70.11,70.13,70.0,70.02,162531.0,51.0939,51.1085,51.0138,51.0283,162531.0
2017-02-27 11:30:00,70.02,70.11,70.01,70.08,73734.0,51.0283,51.0939,51.021,51.0721,73734.0
2017-02-27 11:40:00,70.07,70.1,70.04,70.08,93378.0,51.0648,51.0866,51.0429,51.0721,93378.0
2017-02-27 11:50:00,70.08,70.15,70.05,70.13,54269.0,51.0721,51.1231,51.0502,51.1085,54269.0
2017-02-27 12:00:00,70.12,70.15,70.07,70.08,89075.0,51.1012,51.1231,51.0648,51.0721,89075.0
2017-02-27 12:10:00,70.09,70.12,70.06,70.06,59338.0,51.0794,51.1012,51.0575,51.0575,59338.0
2017-02-27 12:20:00,70.07,70.08,70.01,70.02,75531.0,51.0648,51.0721,51.021,51.0283,75531.0
2017-02-27 12:30:00,70.02,70.05,69.99,70.0,90069.0,51.0283,51.0502,51.0065,51.0138,90069.0
2017-02-27 12:40:00,70.01,70.08,70.01,70.06,141599.0,51.021,51.0721,51.021,51.0575,141599.0
2017-02-27 12:50:00,70.06,70.11,69.89,70.07,267344.0,51.0575,51.0939,50.9336,51.0648,267344.0
2017-02-27 13:00:00,70.08,70.11,70.07,70.1,68665.0,51.0721,51.0939,51.0648,51.0866,68665.0
2017-02-27 13:10:00,70.1,70.16,70.08,70.14,67853.0,51.0866,51.1304,51.0721,51.1158,67853.0
2017-02-27 13:20:00,70.13,70.17,70.1,70.11,72642.0,51.1085,51.1377,51.0866,51.0939,72642.0
2017-02-27 13:30:00,70.11,70.18,70.11,70.16,48366.0,51.0939,51.1449,51.0939,51.1304,48366.0
2017-02-27 13:40:00,70.16,70.21,70.14,70.19,75937.0,51.1304,51.1668,51.1158,51.1522,75937.0
2017-02-27 13:50:00,70.19,70.2,70.14,70.15,103478.0,51.1522,51.1595,51.1158,51.1231,103478.0
2017-02-27 14:00:00,70.16,70.19,70.14,70.18,108451.0,51.1304,51.1522,51.1158,51.1449,108451.0
2017-02-27 14:10:00,70.17,70.2,70.15,70.17,61233.0,51.1377,51.1595,51.1231,51.1377,61233.0
2017-02-27 14:20:00,70.16,70.24,70.15,70.2,110828.0,51.1304,51.1887,51.1231,51.1595,110828.0
2017-02-27 14:30:00,70.19,70.26,70.18,70.23,111135.0,51.1522,51.2032,51.1449,51.1814,111135.0
2017-02-27 14:40:00,70.23,70.26,70.16,70.23,184064.0,51.1814,51.2032,51.1304,51.1814,184064.0
2017-02-27 14:50:00,70.22,70.34,70.21,70.32,138314.0,51.1741,51.2615,51.1668,51.247,138314.0
2017-02-27 15:00:00,70.32,70.37,70.29,70.31,149810.0,51.247,51.2834,51.2251,51.2397,149810.0
2017-02-27 15:10:00,70.32,70.35,70.27,70.28,207447.0,51.247,51.2688,51.2105,51.2178,207447.0
2017-02-27 15:20:00,70.28,70.38,70.26,70.38,169782.0,51.2178,51.2907,51.2032,51.2907,169782.0
2017-02-27 15:30:00,70.38,70.43,70.37,70.41,239853.0,51.2907,51.3271,51.2834,51.3126,239853.0
2017-02-27 15:40:00,70.42,70.45,70.4,70.44,220162.0,51.3198,51.3417,51.3053,51.3344,220162.0
2017-02-27 15:50:00,70.44,70.54,70.39,70.51,633744.0,51.3344,51.4073,51.298,51.3854,633744.0
2017-02-28 09:30:00,70.37,70.68,70.2,70.22,398988.0,51.2834,51.5093,51.1595,51.1741,398988.0
2017-02-28 09:40:00,70.23,70.42,70.16,70.4,180889.0,51.1814,51.3198,51.1304,51.3053,180889.0
2017-02-28 09:50:00,70.4,70.41,70.16,70.18,124112.0,51.3053,51.3126,51.1304,51.1449,124112.0
2017-02-28 10:00:00,70.17,70.19,70.01,70.16,150210.0,51.1377,51.1522,51.021,51.1304,150210.0
2017-02-28 10:10:00,70.16,70.36,70.14,70.21,118911.0,51.1304,51.2761,51.1158,51.1668,118911.0
2017-02-28 10:20:00,70.21,70.23,70.11,70.15,103830.0,51.1668,51.1814,51.0939,51.1231,103830.0
2017-02-28 10:30:00,70.16,70.33,70.15,70.29,95214.0,51.1304,51.2543,51.1231,51.2251,95214.0
2017-02-28 10:40:00,70.28,70.3,70.17,70.25,104537.0,51.2178,51.2324,51.1377,51.196,104537.0
2017-02-28 10:50:00,70.26,70.5,70.25,70.45,153957.0,51.2032,51.3781,51.196,51.3417,153957.0
2017-02-28 11:00:00,70.47,70.49,70.39,70.45,81181.0,51.3563,51.3709,51.298,51.3417,81181.0
2017-02-28 11:10:00,70.46,70.94,70.46,70.87,672064.0,51.349,51.6988,51.349,51.6478,672064.0
2017-02-28 11:20:00,70.87,70.89,70.57,70.66,334995.0,51.6478,51.6624,51.4292,51.4947,334995.0
2017-02-28 11:30:00,70.67,70.83,70.64,70.65,229530.0,51.502,51.6186,51.4802,51.4875,229530.0
2017-02-28 11:40:00,70.64,70.75,70.6,70.72,134388.0,51.4802,51.5603,51.451,51.5385,134388.0
2017-02-28 11:50:00,70.73,70.76,70.68,70.7,160918.0,51.5458,51.5676,51.5093,51.5239,160918.0
2017-02-28 12:00:00,70.7,70.71,70.59,70.63,207080.0,51.5239,51.5312,51.4437,51.4729,207080.0
2017-02-28 12:10:00,70.63,70.67,70.56,70.6,137543.0,51.4729,51.502,51.4219,51.451,137543.0
2017-02-28 12:20:00,70.6,70.6,70.18,70.31,185031.0,51.451,51.451,51.1449,51.2397,185031.0
2017-02-28 12:30:00,70.33,70.48,70.32,70.37,132548.0,51.2543,51.3636,51.247,51.2834,132548.0
2017-02-28 12:40:00,70.38,70.4,70.32,70.39,116350.0,51.2907,51.3053,51.247,51.298,116350.0
2017-02-28 12:50:00,70.39,70.4,70.32,70.33,135735.0,51.298,51.3053,51.247,51.2543,135735.0
2017-02-28 13:00:00,70.33,70.39,70.28,70.38,222316.0,51.2543,51.298,51.2178,51.2907,222316.0
2017-02-28 13:10:00,70.38,70.46,70.34,70.43,76211.0,51.2907,51.349,51.2615,51.3271,76211.0
2017-02-28 13:20:00,70.45,70.47,70.4,70.42,57322.0,51.3417,51.3563,51.3053,51.3198,57322.0
2017-02-28 13:30:00,70.42,70.54,70.37,70.53,110375.0,51.3198,51.4073,51.2834,51.4,110375.0
2017-02-28 13:40:00,70.53,70.54,70.48,70.52,76831.0,51.4,51.4073,51.3636,51.3927,76831.0
2017-02-28 13:50:00,70.52,70.52,70.43,70.46,67478.0,51.3927,51.3927,51.3271,51.349,67478.0
2017-02-28 14:00:00,70.47,70.49,70.36,70.43,83069.0,51.3563,51.3709,51.2761,51.3271,83069.0
2017-02-28 14:10:00,70.44,70.47,70.37,70.45,133862.0,51.3344,51.3563,51.2834,51.3417,133862.0
2017-02-28 14:20:00,70.44,70.46,70.39,70.43,59741.0,51.3344,51.349,51.298,51.3271,59741.0
2017-02-28 14:30:00,70.43,70.52,70.43,70.49,71027.0,51.3271,51.3927,51.3271,51.3709,71027.0
2017-02-28 14:40:00,70.49,70.5,70.41,70.49,118620.0,51.3709,51.3781,51.3126,51.3709,118620.0
2017-02-28 14:50:00,70.5,70.5,70.44,70.45,74119.0,51.3781,51.3781,51.3344,51.3417,74119.0
2017-02-28 15:00:00,70.46,70.51,70.45,70.47,84164.0,51.349,51.3854,51.3417,51.3563,84164.0
2017-02-28 15:10:00,70.48,70.5,70.43,70.45,91108.0,51.3636,51.3781,51.3271,51.3417,91108.0
2017-02-28 15:20:00,70.46,70.46,70.41,70.42,88320.0,51.349,51.349,51.3126,51.3198,88320.0
2017-02-28 15:30:00,70.42,70.42,70.31,70.31,167517.0,51.3198,51.3198,51.2397,51.2397,167517.0
2017-02-28 15:40:00,70.31,70.33,70.23,70.29,270242.0,51.2397,51.2543,51.1814,51.2251,270242.0
2017-02-28 15:50:00,70.34,70.53,70.29,70.48,787468.0,51.2615,51.4,51.2251,51.3636,787468.0
2017-03-01 09:30:00,70.82,70.99,70.46,70.58,457717.0,51.6114,51.7352,51.349,51.4364,457717.0
2017-03-01 09:40:00,70.57,70.58,70.02,70.24,425187.0,51.4292,51.4364,51.0283,51.1887,425187.0
2017-03-01 09:50:00,70.23,70.38,70.05,70.26,411820.0,51.1814,51.2907,51.0502,51.2032,411820.0
2017-03-01 10:00:00,70.27,70.55,70.24,70.36,359166.0,51.2105,51.4146,51.1887,51.2761,359166.0
2017-03-01 10:10:00,70.35,70.41,70.25,70.3,251318.0,51.2688,51.3126,51.196,51.2324,251318.0
2017-03-01 10:20:00,70.32,70.4,70.22,70.37,214512.0,51.247,51.3053,51.1741,51.2834,214512.0
2017-03-01 10:30:00,70.38,70.49,70.35,70.42,243217.0,51.2907,51.3709,51.2688,51.3198,243217.0
2017-03-01 10:40:00,70.41,70.52,70.35,70.46,154696.0,51.3126,51.3927,51.2688,51.349,154696.0
2017-03-01 10:50:00,70.45,70.59,70.41,70.56,205166.0,51.3417,51.4437,51.3126,51.4219,205166.0
2017-03-01 11:00:00,70.57,70.67,70.48,70.63,187489.0,51.4292,51.502,51.3636,51.4729,187489.0
2017-03-01 11:10:00,70.63,70.68,70.5,70.66,146795.0,51.4729,51.5093,51.3781,51.4947,146795.0
2017-03-01 11:20:00,70.65,70.69,70.56,70.57,113190.0,51.4875,51.5166,51.4219,51.4292,113190.0
2017-03-01 11:30:00,70.58,70.65,70.53,70.6,119744.0,51.4364,51.4875,51.4,51.451,119744.0
2017-03-01 11:40:00,70.59,70.61,70.56,70.59,92874.0,51.4437,51.4583,51.4219,51.4437,92874.0
2017-03-01 11:50:00,70.6,70.64,70.52,70.59,95788.0,51.451,51.4802,51.3927,51.4437,95788.0
2017-03-01 12:00:00,70.59,70.64,70.57,70.62,127524.0,51.4437,51.4802,51.4292,51.4656,127524.0
2017-03-01 12:10:00,70.64,70.66,70.42,70.43,179413.0,51.4802,51.4947,51.3198,51.3271,179413.0
2017-03-01 12:20:00,70.43,70.45,70.31,70.31,169136.0,51.3271,51.3417,51.2397,51.2397,169136.0
2017-03-01 12:30:00,70.3,70.38,70.26,70.38,138842.0,51.2324,51.2907,51.2032,51.2907,138842.0
2017-03-01 12:40:00,70.38,70.48,70.37,70.42,182059.0,51.2907,51.3636,51.2834,51.3198,182059.0
2017-03-01 12:50:00,70.42,70.5,70.38,70.45,103256.0,51.3198,51.3781,51.2907,51.3417,103256.0
2017-03-01 13:00:00,70.45,70.51,70.43,70.45,144754.0,51.3417,51.3854,51.3271,51.3417,144754.0
2017-03-01 13:10:00,70.45,70.46,70.38,70.43,102756.0,51.3417,51.349,51.2907,51.3271,102756.0
2017-03-01 13:20:00,70.43,70.45,70.37,70.39,80181.0,51.3271,51.3417,51.2834,51.298,80181.0
2017-03-01 13:30:00,70.39,70.42,70.29,70.31,99706.0,51.298,51.3198,51.2251,51.2397,99706.0
2017-03-01 13:40:00,70.31,70.37,70.27,70.27,116099.0,51.2397,51.2834,51.2105,51.2105,116099.0
2017-03-01 13:50:00,70.28,70.33,70.23,70.31,130228.0,51.2178,51.2543,51.1814,51.2397,130228.0
2017-03-01 14:00:00,70.31,70.32,70.26,70.31,120316.0,51.2397,51.247,51.2032,51.2397,120316.0
2017-03-01 14:10:00,70.31,70.43,70.24,70.42,115371.0,51.2397,51.3271,51.1887,51.3198,115371.0
2017-03-01 14:20:00,70.41,70.42,70.32,70.34,145995.0,51.3126,51.3198,51.247,51.2615,145995.0
2017-03-01 14:30:00,70.35,70.36,70.25,70.27,134653.0,51.2688,51.2761,51.196,51.2105,134653.0
2017-03-01 14:40:00,70.27,70.3,70.2,70.24,130843.0,51.2105,51.2324,51.1595,51.1887,130843.0
2017-03-01 14:50:00,70.24,70.25,70.2,70.25,141077.0,51.1887,51.196,51.1595,51.196,141077.0
2017-03-01 15:00:00,70.24,70.24,70.06,70.08,242351.0,51.1887,51.1887,51.0575,51.0721,242351.0
2017-03-01 15:10:00,70.09,70.19,70.03,70.18,485673.0,51.0794,51.1522,51.0356,51.1449,485673.0
2017-03-01 15:20:00,70.18,70.24,70.13,70.23,155245.0,51.1449,51.1887,51.1085,51.1814,155245.0
2017-03-01 15:30:00,70.23,70.27,70.19,70.22,188884.0,51.1814,51.2105,51.1522,51.1741,188884.0
2017-03-01 15:40:00,70.22,70.33,70.21,70.24,268633.0,51.1741,51.2543,51.1668,51.1887,268633.0
2017-03-01 15:50:00,70.25,70.35,70.15,70.17,605460.0,51.196,51.2688,51.1231,51.1377,605460.0
2017-03-02 09:30:00,70.04,70.37,70.0,70.36,305960.0,51.0429,51.2834,51.0138,51.2761,305960.0
2017-03-02 09:40:00,70.36,70.78,70.25,70.72,423900.0,51.2761,51.5822,51.196,51.5385,423900.0
2017-03-02 09:50:00,70.72,70.72,70.45,70.7,229617.0,51.5385,51.5385,51.3417,51.5239,229617.0
2017-03-02 10:00:00,70.69,70.89,70.6,70.83,215566.0,51.5166,51.6624,51.451,51.6186,215566.0
2017-03-02 10:10:00,70.83,70.84,70.63,70.67,141403.0,51.6186,51.6259,51.4729,51.502,141403.0
2017-03-02 10:20:00,70.69,70.7,70.56,70.61,114395.0,51.5166,51.5239,51.4219,51.4583,114395.0
2017-03-02 10:30:00,70.62,70.74,70.58,70.72,112337.0,51.4656,51.553,51.4364,51.5385,112337.0
2017-03-02 10:40:00,70.72,70.72,70.53,70.65,253427.0,51.5385,51.5385,51.4,51.4875,253427.0
2017-03-02 10:50:00,70.64,70.68,70.43,70.59,221161.0,51.4802,51.5093,51.3271,51.4437,221161.0
2017-03-02 11:00:00,70.59,70.67,70.46,70.61,142391.0,51.4437,51.502,51.349,51.4583,142391.0
2017-03-02 11:10:00,70.62,70.79,70.62,70.67,236130.0,51.4656,51.5895,51.4656,51.502,236130.0
2017-03-02 11:20:00,70.67,70.86,70.66,70.84,219586.0,51.502,51.6405,51.4947,51.6259,219586.0
2017-03-02 11:30:00,70.84,70.89,70.67,70.76,182926.0,51.6259,51.6624,51.502,51.5676,182926.0
2017-03-02 11:40:00,70.76,70.87,70.75,70.84,124270.0,51.5676,51.6478,51.5603,51.6259,124270.0
2017-03-02 11:50:00,70.84,70.86,70.7,70.77,110806.0,51.6259,51.6405,51.5239,51.5749,110806.0
2017-03-02 12:00:00,70.76,70.8,70.7,70.8,94086.0,51.5676,51.5968,51.5239,51.5968,94086.0
2017-03-02 12:10:00,70.8,70.82,70.62,70.64,166444.0,51.5968,51.6114,51.4656,51.4802,166444.0
2017-03-02 12:20:00,70.65,70.66,70.5,70.61,129746.0,51.4875,51.4947,51.3781,51.4583,129746.0
2017-03-02 12:30:00,70.61,70.68,70.59,70.67,71815.0,51.4583,51.5093,51.4437,51.502,71815.0
2017-03-02 12:40:00,70.67,70.68,70.59,70.61,83426.0,51.502,51.5093,51.4437,51.4583,83426.0
2017-03-02 12:50:00,70.61,70.69,70.6,70.66,71865.0,51.4583,51.5166,51.451,51.4947,71865.0
2017-03-02 13:00:00,70.66,70.66,70.59,70.65,80650.0,51.4947,51.4947,51.4437,51.4875,80650.0
2017-03-02 13:10:00,70.66,70.68,70.59,70.61,70991.0,51.4947,51.5093,51.4437,51.4583,70991.0
2017-03-02 13:20:00,70.62,70.7,70.58,70.7,63134.0,51.4656,51.5239,51.4364,51.5239,63134.0
2017-03-02 13:30:00,70.69,70.69,70.61,70.65,69159.0,51.5166,51.5166,51.4583,51.4875,69159.0
2017-03-02 13:40:00,70.64,70.7,70.64,70.66,53764.0,51.4802,51.5239,51.4802,51.4947,53764.0
2017-03-02 13:50:00,70.66,70.66,70.61,70.61,68378.0,51.4947,51.4947,51.4583,51.4583,68378.0
2017-03-02 14:00:00,70.61,70.69,70.6,70.61,102360.0,51.4583,51.5166,51.451,51.4583,102360.0
2017-03-02 14:10:00,70.61,70.62,70.45,70.48,95359.0,51.4583,51.4656,51.3417,51.3636,95359.0
2017-03-02 14:20:00,70.47,70.54,70.37,70.46,91512.0,51.3563,51.4073,51.2834,51.349,91512.0
2017-03-02 14:30:00,70.46,70.47,70.33,70.34,135324.0,51.349,51.3563,51.2543,51.2615,135324.0
2017-03-02 14:40:00,70.35,70.51,70.31,70.44,263574.0,51.2688,51.3854,51.2397,51.3344,263574.0
2017-03-02 14:50:00,70.44,70.44,70.33,70.39,103696.0,51.3344,51.3344,51.2543,51.298,103696.0
2017-03-02 15:00:00,70.38,70.39,70.29,70.3,99327.0,51.2907,51.298,51.2251,51.2324,99327.0
2017-03-02 15:10:00,70.29,70.3,70.14,70.23,173042.0,51.2251,51.2324,51.1158,51.1814,173042.0
2017-03-02 15:20:00,70.23,70.32,70.2,70.31,168937.0,51.1814,51.247,51.1595,51.2397,168937.0
2017-03-02 15:30:00,70.31,70.45,70.28,70.45,204808.0,51.2397,51.3417,51.2178,51.3417,204808.0
2017-03-02 15:40:00,70.45,70.49,70.28,70.41,386264.0,51.3417,51.3709,51.2178,51.3126,386264.0
2017-03-02 15:50:00,70.41,70.61,70.4,70.52,949603.0,51.3126,51.4583,51.3053,51.3927,949603.0
2017-03-03 09:30:00,70.67,70.67,70.31,70.48,249115.0,51.502,51.502,51.2397,51.3636,249115.0
2017-03-03 09:40:00,70.48,70.59,70.38,70.58,136662.0,51.3636,51.4437,51.2907,51.4364,136662.0
2017-03-03 09:50:00,70.58,70.72,70.52,70.62,151945.0,51.4364,51.5385,51.3927,51.4656,151945.0
2017-03-03 10:00:00,70.63,70.7,70.57,70.59,106911.0,51.4729,51.5239,51.4292,51.4437,106911.0
2017-03-03 10:10:00,70.59,70.68,70.47,70.51,97985.0,51.4437,51.5093,51.3563,51.3854,97985.0
2017-03-03 10:20:00,70.48,70.5,70.28,70.43,216825.0,51.3636,51.3781,51.2178,51.3271,216825.0
2017-03-03 10:30:00,70.42,70.48,70.35,70.39,179955.0,51.3198,51.3636,51.2688,51.298,179955.0
2017-03-03 10:40:00,70.39,70.42,70.31,70.38,114254.0,51.298,51.3198,51.2397,51.2907,114254.0
2017-03-03 10:50:00,70.37,70.49,70.37,70.41,93573.0,51.2834,51.3709,51.2834,51.3126,93573.0
2017-03-03 11:00:00,70.4,70.59,70.35,70.56,101093.0,51.3053,51.4437,51.2688,51.4219,101093.0
2017-03-03 11:10:00,70.56,70.62,70.5,70.54,172400.0,51.4219,51.4656,51.3781,51.4073,172400.0
2017-03-03 11:20:00,70.54,70.54,70.31,70.35,181908.0,51.4073,51.4073,51.2397,51.2688,181908.0
2017-03-03 11:30:00,70.35,70.37,70.26,70.3,98782.0,51.2688,51.2834,51.2032,51.2324,98782.0
2017-03-03 11:40:00,70.3,70.34,70.28,70.29,93537.0,51.2324,51.2615,51.2178,51.2251,93537.0
2017-03-03 11:50:00,70.3,70.4,70.29,70.37,105055.0,51.2324,51.3053,51.2251,51.2834,105055.0
2017-03-03 12:00:00,70.36,70.38,70.26,70.31,93737.0,51.2761,51.2907,51.2032,51.2397,93737.0
2017-03-03 12:10:00,70.32,70.33,70.22,70.27,80289.0,51.247,51.2543,51.1741,51.2105,80289.0
2017-03-03 12:20:00,70.28,70.35,70.25,70.29,71853.0,51.2178,51.2688,51.196,51.2251,71853.0
2017-03-03 12:30:00,70.29,70.37,70.28,70.29,65790.0,51.2251,51.2834,51.2178,51.2251,65790.0
2017-03-03 12:40:00,70.3,70.39,70.29,70.35,59552.0,51.2324,51.298,51.2251,51.2688,59552.0
2017-03-03 12:50:00,70.35,70.4,70.29,70.39,98995.0,51.2688,51.3053,51.2251,51.298,98995.0
2017-03-03 13:00:00,70.38,70.46,70.25,70.42,132146.0,51.2907,51.349,51.196,51.3198,132146.0
2017-03-03 13:10:00,70.43,70.46,70.37,70.38,61959.0,51.3271,51.349,51.2834,51.2907,61959.0
2017-03-03 13:20:00,70.38,70.48,70.37,70.44,59224.0,51.2907,51.3636,51.2834,51.3344,59224.0
2017-03-03 13:30:00,70.44,70.48,70.42,70.43,76632.0,51.3344,51.3636,51.3198,51.3271,76632.0
2017-03-03 13:40:00,70.44,70.57,70.42,70.57,115062.0,51.3344,51.4292,51.3198,51.4292,115062.0
2017-03-03 13:50:00,70.57,70.57,70.48,70.5,148532.0,51.4292,51.4292,51.3636,51.3781,148532.0
2017-03-03 14:00:00,70.5,70.54,70.43,70.47,124756.0,51.3781,51.4073,51.3271,51.3563,124756.0
2017-03-03 14:10:00,70.47,70.5,70.4,70.41,79273.0,51.3563,51.3781,51.3053,51.3126,79273.0
2017-03-03 14:20:00,70.41,70.46,70.38,70.39,88233.0,51.3126,51.349,51.2907,51.298,88233.0
2017-03-03 14:30:00,70.38,70.42,70.33,70.35,101958.0,51.2907,51.3198,51.2543,51.2688,101958.0
2017-03-03 14:40:00,70.35,70.45,70.35,70.42,88027.0,51.2688,51.3417,51.2688,51.3198,88027.0
2017-03-03 14:50:00,70.41,70.44,70.35,70.39,72721.0,51.3126,51.3344,51.2688,51.298,72721.0
2017-03-03 15:00:00,70.39,70.45,70.36,70.41,104255.0,51.298,51.3417,51.2761,51.3126,104255.0
2017-03-03 15:10:00,70.41,70.52,70.41,70.51,105586.0,51.3126,51.3927,51.3126,51.3854,105586.0
2017-03-03 15:20:00,70.52,70.55,70.48,70.52,150309.0,51.3927,51.4146,51.3636,51.3927,150309.0
2017-03-03 15:30:00,70.52,70.65,70.49,70.64,211125.0,51.3927,51.4875,51.3709,51.4802,211125.0
2017-03-03 15:40:00,70.64,70.66,70.58,70.65,243566.0,51.4802,51.4947,51.4364,51.4875,243566.0
2017-03-03 15:50:00,70.66,70.81,70.66,70.74,661599.0,51.4947,51.6041,51.4947,51.553,661599.0
2017-03-06 09:30:00,70.56,70.6,70.07,70.13,377243.0,51.4219,51.451,51.0648,51.1085,377243.0
2017-03-06 09:40:00,70.1,70.16,69.94,70.04,385708.0,51.0866,51.1304,50.97,51.0429,385708.0
2017-03-06 09:50:00,70.02,70.17,70.0,70.15,215436.0,51.0283,51.1377,51.0138,51.1231,215436.0
2017-03-06 10:00:00,70.16,70.17,70.06,70.08,144928.0,51.1304,51.1377,51.0575,51.0721,144928.0
2017-03-06 10:10:00,70.08,70.1,70.0,70.02,139344.0,51.0721,51.0866,51.0138,51.0283,139344.0
2017-03-06 10:20:00,70.02,70.03,69.88,69.9,193285.0,51.0283,51.0356,50.9263,50.9409,193285.0
2017-03-06 10:30:00,69.91,69.91,69.79,69.84,257292.0,50.9482,50.9482,50.8607,50.8972,257292.0
2017-03-06 10:40:00,69.84,69.87,69.74,69.78,169161.0,50.8972,50.919,50.8243,50.8534,169161.0
2017-03-06 10:50:00,69.8,69.83,69.7,69.73,91267.0,50.868,50.8899,50.7951,50.817,91267.0
2017-03-06 11:00:00,69.74,70.01,69.71,70.0,200357.0,50.8243,51.021,50.8024,51.0138,200357.0
2017-03-06 11:10:00,70.0,70.0,69.89,69.95,139822.0,51.0138,51.0138,50.9336,50.9773,139822.0
2017-03-06 11:20:00,69.95,70.05,69.91,70.03,128136.0,50.9773,51.0502,50.9482,51.0356,128136.0
2017-03-06 11:30:00,70.02,70.13,70.0,70.12,105255.0,51.0283,51.1085,51.0138,51.1012,105255.0
2017-03-06 11:40:00,70.11,70.13,70.04,70.06,159797.0,51.0939,51.1085,51.0429,51.0575,159797.0
2017-03-06 11:50:00,70.06,70.12,70.06,70.09,129815.0,51.0575,51.1012,51.0575,51.0794,129815.0
2017-03-06 12:00:00,70.09,70.09,69.98,70.07,222705.0,51.0794,51.0794,50.9992,51.0648,222705.0
2017-03-06 12:10:00,70.06,70.08,69.96,69.97,106710.0,51.0575,51.0721,50.9846,50.9919,106710.0
2017-03-06 12:20:00,69.98,70.06,69.95,70.05,112258.0,50.9992,51.0575,50.9773,51.0502,112258.0
2017-03-06 12:30:00,70.05,70.11,69.98,70.01,90922.0,51.0502,51.0939,50.9992,51.021,90922.0
2017-03-06 12:40:00,70.01,70.12,69.99,70.08,53634.0,51.021,51.1012,51.0065,51.0721,53634.0
2017-03-06 12:50:00,70.08,70.13,70.03,70.05,86419.0,51.0721,51.1085,51.0356,51.0502,86419.0
2017-03-06 13:00:00,70.05,70.07,70.02,70.03,77533.0,51.0502,51.0648,51.0283,51.0356,77533.0
2017-03-06 13:10:00,70.03,70.08,70.02,70.06,96892.0,51.0356,51.0721,51.0283,51.0575,96892.0
2017-03-06 13:20:00,70.07,70.07,70.01,70.02,71170.0,51.0648,51.0648,51.021,51.0283,71170.0
2017-03-06 13:30:00,70.02,70.03,69.98,70.0,122376.0,51.0283,51.0356,50.9992,51.0138,122376.0
2017-03-06 13:40:00,69.99,70.02,69.91,69.91,57796.0,51.0065,51.0283,50.9482,50.9482,57796.0
2017-03-06 13:50:00,69.91,69.94,69.88,69.93,86183.0,50.9482,50.97,50.9263,50.9627,86183.0
2017-03-06 14:00:00,69.92,69.98,69.91,69.98,103901.0,50.9555,50.9992,50.9482,50.9992,103901.0
2017-03-06 14:10:00,69.98,70.0,69.94,69.96,87352.0,50.9992,51.0138,50.97,50.9846,87352.0
2017-03-06 14:20:00,69.96,69.99,69.94,69.97,111022.0,50.9846,51.0065,50.97,50.9919,111022.0
2017-03-06 14:30:00,69.97,70.02,69.89,70.0,107423.0,50.9919,51.0283,50.9336,51.0138,107423.0
2017-03-06 14:40:00,70.01,70.05,69.95,70.02,80806.0,51.021,51.0502,50.9773,51.0283,80806.0
2017-03-06 14:50:00,70.02,70.05,69.97,70.02,76230.0,51.0283,51.0502,50.9919,51.0283,76230.0
2017-03-06 15:00:00,70.02,70.04,69.95,69.98,82772.0,51.0283,51.0429,50.9773,50.9992,82772.0
2017-03-06 15:10:00,69.98,70.06,69.96,70.05,113895.0,50.9992,51.0575,50.9846,51.0502,113895.0
2017-03-06 15:20:00,70.05,70.09,70.04,70.06,117146.0,51.0502,51.0794,51.0429,51.0575,117146.0
2017-03-06 15:30:00,70.06,70.14,70.03,70.13,122032.0,51.0575,51.1158,51.0356,51.1085,122032.0
2017-03-06 15:40:00,70.13,70.15,70.1,70.15,146833.0,51.1085,51.1231,51.0866,51.1231,146833.0
2017-03-06 15:50:00,70.15,70.22,70.07,70.11,721691.0,51.1231,51.1741,51.0648,51.0939,721691.0
2017-03-07 09:30:00,69.4,69.96,69.05,69.06,639313.0,50.5765,50.9846,50.3214,50.3287,639313.0
2017-03-07 09:40:00,69.08,69.22,68.97,69.08,385430.0,50.3433,50.4453,50.2631,50.3433,385430.0
2017-03-07 09:50:00,69.09,69.26,69.05,69.11,300358.0,50.3506,50.4745,50.3214,50.3652,300358.0
2017-03-07 10:00:00,69.11,69.21,68.78,68.83,338120.0,50.3652,50.438,50.1247,50.1611,338120.0
2017-03-07 10:10:00,68.83,69.0,68.8,68.89,173456.0,50.1611,50.285,50.1392,50.2048,173456.0
2017-03-07 10:20:00,68.9,69.0,68.86,68.98,185707.0,50.2121,50.285,50.183,50.2704,185707.0
2017-03-07 10:30:00,68.98,69.25,68.97,69.19,270479.0,50.2704,50.4672,50.2631,50.4235,270479.0
2017-03-07 10:40:00,69.19,69.23,69.07,69.07,166039.0,50.4235,50.4526,50.336,50.336,166039.0
2017-03-07 10:50:00,69.06,69.09,68.96,68.97,160520.0,50.3287,50.3506,50.2558,50.2631,160520.0
2017-03-07 11:00:00,68.96,69.04,68.93,68.95,153643.0,50.2558,50.3141,50.234,50.2486,153643.0
2017-03-07 11:10:00,68.95,68.97,68.87,68.97,133189.0,50.2486,50.2631,50.1903,50.2631,133189.0
2017-03-07 11:20:00,68.97,68.98,68.9,68.92,113555.0,50.2631,50.2704,50.2121,50.2267,113555.0
2017-03-07 11:30:00,68.92,68.95,68.81,68.87,136369.0,50.2267,50.2486,50.1465,50.1903,136369.0
2017-03-07 11:40:00,68.87,68.91,68.81,68.9,69631.0,50.1903,50.2194,50.1465,50.2121,69631.0
2017-03-07 11:50:00,68.91,68.94,68.85,68.9,84791.0,50.2194,50.2413,50.1757,50.2121,84791.0
2017-03-07 12:00:00,68.91,68.96,68.86,68.89,55021.0,50.2194,50.2558,50.183,50.2048,55021.0
2017-03-07 12:10:00,68.89,68.97,68.88,68.95,115082.0,50.2048,50.2631,50.1975,50.2486,115082.0
2017-03-07 12:20:00,68.95,69.06,68.93,69.02,93823.0,50.2486,50.3287,50.234,50.2996,93823.0
2017-03-07 12:30:00,69.02,69.07,68.98,69.03,116454.0,50.2996,50.336,50.2704,50.3069,116454.0
2017-03-07 12:40:00,69.03,69.12,69.02,69.12,77894.0,50.3069,50.3724,50.2996,50.3724,77894.0
2017-03-07 12:50:00,69.12,69.18,69.08,69.14,138807.0,50.3724,50.4162,50.3433,50.387,138807.0
2017-03-07 13:00:00,69.14,69.22,69.08,69.19,84594.0,50.387,50.4453,50.3433,50.4235,84594.0
2017-03-07 13:10:00,69.18,69.21,69.15,69.18,99578.0,50.4162,50.438,50.3943,50.4162,99578.0
2017-03-07 13:20:00,69.18,69.28,69.09,69.11,130089.0,50.4162,50.489,50.3506,50.3652,130089.0
2017-03-07 13:30:00,69.11,69.21,69.1,69.13,85332.0,50.3652,50.438,50.3579,50.3797,85332.0
2017-03-07 13:40:00,69.13,69.18,69.11,69.18,129470.0,50.3797,50.4162,50.3652,50.4162,129470.0
2017-03-07 13:50:00,69.17,69.25,69.14,69.23,108189.0,50.4089,50.4672,50.387,50.4526,108189.0
2017-03-07 14:00:00,69.23,69.25,69.16,69.16,114398.0,50.4526,50.4672,50.4016,50.4016,114398.0
2017-03-07 14:10:00,69.16,69.26,69.14,69.26,128451.0,50.4016,50.4745,50.387,50.4745,128451.0
2017-03-07 14:20:00,69.25,69.26,69.17,69.22,87983.0,50.4672,50.4745,50.4089,50.4453,87983.0
2017-03-07 14:30:00,69.22,69.22,69.14,69.17,112399.0,50.4453,50.4453,50.387,50.4089,112399.0
2017-03-07 14:40:00,69.18,69.18,69.03,69.08,137090.0,50.4162,50.4162,50.3069,50.3433,137090.0
2017-03-07 14:50:00,69.08,69.13,69.06,69.09,60670.0,50.3433,50.3797,50.3287,50.3506,60670.0
2017-03-07 15:00:00,69.08,69.08,68.94,69.01,137999.0,50.3433,50.3433,50.2413,50.2923,137999.0
2017-03-07 15:10:00,69.01,69.07,68.97,68.99,185886.0,50.2923,50.336,50.2631,50.2777,185886.0
2017-03-07 15:20:00,68.99,69.11,68.98,69.02,158629.0,50.2777,50.3652,50.2704,50.2996,158629.0
2017-03-07 15:30:00,69.03,69.05,68.89,68.89,206293.0,50.3069,50.3214,50.2048,50.2048,206293.0
2017-03-07 15:40:00,68.89,68.94,68.83,68.9,248225.0,50.2048,50.2413,50.1611,50.2121,248225.0
2017-03-07 15:50:00,68.9,69.08,68.89,69.01,829313.0,50.2121,50.3433,50.2048,50.2923,829313.0
2017-03-08 09:30:00,69.02,69.43,68.88,69.33,393642.0,50.2996,50.5984,50.1975,50.5255,393642.0
2017-03-08 09:40:00,69.33,69.57,69.31,69.44,218582.0,50.5255,50.7004,50.5109,50.6057,218582.0
2017-03-08 09:50:00,69.44,69.46,69.08,69.13,118080.0,50.6057,50.6202,50.3433,50.3797,118080.0
2017-03-08 10:00:00,69.13,69.2,69.09,69.14,134625.0,50.3797,50.4307,50.3506,50.387,134625.0
2017-03-08 10:10:00,69.14,69.29,69.12,69.28,161365.0,50.387,50.4963,50.3724,50.489,161365.0
2017-03-08 10:20:00,69.29,69.51,69.29,69.49,168155.0,50.4963,50.6567,50.4963,50.6421,168155.0
2017-03-08 10:30:00,69.49,69.5,69.35,69.46,154491.0,50.6421,50.6494,50.5401,50.6202,154491.0
2017-03-08 10:40:00,69.45,69.49,69.41,69.47,203418.0,50.6129,50.6421,50.5838,50.6275,203418.0
2017-03-08 10:50:00,69.46,69.66,69.46,69.59,149665.0,50.6202,50.766,50.6202,50.715,149665.0
2017-03-08 11:00:00,69.58,69.8,69.57,69.73,137962.0,50.7077,50.868,50.7004,50.817,137962.0
2017-03-08 11:10:00,69.73,69.73,69.63,69.73,71864.0,50.817,50.817,50.7441,50.817,71864.0
2017-03-08 11:20:00,69.71,69.76,69.67,69.7,76623.0,50.8024,50.8389,50.7733,50.7951,76623.0
2017-03-08 11:30:00,69.7,69.7,69.59,69.64,83050.0,50.7951,50.7951,50.715,50.7514,83050.0
2017-03-08 11:40:00,69.64,69.64,69.5,69.59,90423.0,50.7514,50.7514,50.6494,50.715,90423.0
2017-03-08 11:50:00,69.59,69.63,69.55,69.58,80177.0,50.715,50.7441,50.6858,50.7077,80177.0
2017-03-08 12:00:00,69.57,69.62,69.53,69.55,93141.0,50.7004,50.7368,50.6712,50.6858,93141.0
2017-03-08 12:10:00,69.54,69.61,69.51,69.6,74029.0,50.6785,50.7295,50.6567,50.7223,74029.0
2017-03-08 12:20:00,69.59,69.63,69.56,69.58,45242.0,50.715,50.7441,50.6931,50.7077,45242.0
2017-03-08 12:30:00,69.58,69.68,69.58,69.67,43767.0,50.7077,50.7806,50.7077,50.7733,43767.0
2017-03-08 12:40:00,69.68,69.78,69.64,69.75,119886.0,50.7806,50.8534,50.7514,50.8316,119886.0
2017-03-08 12:50:00,69.74,69.8,69.7,69.78,96778.0,50.8243,50.868,50.7951,50.8534,96778.0
2017-03-08 13:00:00,69.77,69.83,69.7,69.79,172461.0,50.8461,50.8899,50.7951,50.8607,172461.0
2017-03-08 13:10:00,69.79,69.88,69.79,69.85,82547.0,50.8607,50.9263,50.8607,50.9044,82547.0
2017-03-08 13:20:00,69.85,69.92,69.84,69.87,118209.0,50.9044,50.9555,50.8972,50.919,118209.0
2017-03-08 13:30:00,69.88,69.95,69.87,69.93,105912.0,50.9263,50.9773,50.919,50.9627,105912.0
2017-03-08 13:40:00,69.92,69.98,69.88,69.92,125461.0,50.9555,50.9992,50.9263,50.9555,125461.0
2017-03-08 13:50:00,69.92,69.95,69.83,69.84,139397.0,50.9555,50.9773,50.8899,50.8972,139397.0
2017-03-08 14:00:00,69.84,69.93,69.82,69.84,106280.0,50.8972,50.9627,50.8826,50.8972,106280.0
2017-03-08 14:10:00,69.84,69.9,69.78,69.82,153666.0,50.8972,50.9409,50.8534,50.8826,153666.0
2017-03-08 14:20:00,69.82,69.85,69.74,69.79,198190.0,50.8826,50.9044,50.8243,50.8607,198190.0
2017-03-08 14:30:00,69.79,69.87,69.75,69.86,140905.0,50.8607,50.919,50.8316,50.9117,140905.0
2017-03-08 14:40:00,69.87,69.91,69.83,69.91,66219.0,50.919,50.9482,50.8899,50.9482,66219.0
2017-03-08 14:50:00,69.91,69.98,69.88,69.95,123562.0,50.9482,50.9992,50.9263,50.9773,123562.0
2017-03-08 15:00:00,69.96,69.99,69.94,69.97,151171.0,50.9846,51.0065,50.97,50.9919,151171.0
2017-03-08 15:10:00,69.96,70.0,69.93,69.96,145448.0,50.9846,51.0138,50.9627,50.9846,145448.0
2017-03-08 15:20:00,69.97,69.97,69.88,69.9,153741.0,50.9919,50.9919,50.9263,50.9409,153741.0
2017-03-08 15:30:00,69.91,69.91,69.63,69.7,320506.0,50.9482,50.9482,50.7441,50.7951,320506.0
2017-03-08 15:40:00,69.7,69.82,69.64,69.81,287258.0,50.7951,50.8826,50.7514,50.8753,287258.0
2017-03-08 15:50:00,69.79,69.81,69.67,69.71,739522.0,50.8607,50.8753,50.7733,50.8024,739522.0
2017-03-09 09:30:00,69.21,69.25,68.75,68.93,631377.0,50.438,50.4672,50.1028,50.234,631377.0
2017-03-09 09:40:00,68.93,69.07,68.69,68.74,349685.0,50.234,50.336,50.0591,50.0955,349685.0
2017-03-09 09:50:00,68.73,68.82,68.63,68.67,367006.0,50.0882,50.1538,50.0153,50.0445,367006.0
2017-03-09 10:00:00,68.68,68.82,68.65,68.67,258533.0,50.0518,50.1538,50.0299,50.0445,258533.0
2017-03-09 10:10:00,68.66,68.73,68.58,68.6,265037.0,50.0372,50.0882,49.9789,49.9935,265037.0
2017-03-09 10:20:00,68.6,68.63,68.45,68.5,295375.0,49.9935,50.0153,49.8842,49.9206,295375.0
2017-03-09 10:30:00,68.5,68.56,68.45,68.47,230756.0,49.9206,49.9643,49.8842,49.8987,230756.0
2017-03-09 10:40:00,68.47,68.53,68.41,68.53,192843.0,49.8987,49.9425,49.855,49.9425,192843.0
2017-03-09 10:50:00,68.52,68.53,68.35,68.4,314091.0,49.9352,49.9425,49.8113,49.8477,314091.0
2017-03-09 11:00:00,68.39,68.57,68.37,68.53,243228.0,49.8404,49.9716,49.8259,49.9425,243228.0
2017-03-09 11:10:00,68.54,68.6,68.49,68.56,180699.0,49.9498,49.9935,49.9133,49.9643,180699.0
2017-03-09 11:20:00,68.56,68.58,68.48,68.52,203124.0,49.9643,49.9789,49.906,49.9352,203124.0
2017-03-09 11:30:00,68.52,68.54,68.42,68.44,417113.0,49.9352,49.9498,49.8623,49.8769,417113.0
2017-03-09 11:40:00,68.45,68.5,68.33,68.35,294875.0,49.8842,49.9206,49.7967,49.8113,294875.0
2017-03-09 11:50:00,68.35,68.42,68.32,68.38,231343.0,49.8113,49.8623,49.7894,49.8332,231343.0
2017-03-09 12:00:00,68.38,68.47,68.37,68.44,121524.0,49.8332,49.8987,49.8259,49.8769,121524.0
2017-03-09 12:10:00,68.45,68.47,68.31,68.32,146986.0,49.8842,49.8987,49.7821,49.7894,146986.0
2017-03-09 12:20:00,68.33,68.34,68.26,68.31,161773.0,49.7967,49.804,49.7457,49.7821,161773.0
2017-03-09 12:30:00,68.3,68.31,68.25,68.3,153477.0,49.7749,49.7821,49.7384,49.7749,153477.0
2017-03-09 12:40:00,68.31,68.42,68.27,68.41,197167.0,49.7821,49.8623,49.753,49.855,197167.0
2017-03-09 12:50:00,68.41,68.44,68.35,68.36,175106.0,49.855,49.8769,49.8113,49.8186,175106.0
2017-03-09 13:00:00,68.36,68.37,68.32,68.35,139049.0,49.8186,49.8259,49.7894,49.8113,139049.0
2017-03-09 13:10:00,68.36,68.37,68.26,68.3,153574.0,49.8186,49.8259,49.7457,49.7749,153574.0
2017-03-09 13:20:00,68.3,68.31,68.17,68.18,191098.0,49.7749,49.7821,49.6801,49.6874,191098.0
2017-03-09 13:30:00,68.17,68.18,68.08,68.15,231845.0,49.6801,49.6874,49.6145,49.6655,231845.0
2017-03-09 13:40:00,68.14,68.23,68.1,68.13,182064.0,49.6583,49.7238,49.6291,49.651,182064.0
2017-03-09 13:50:00,68.12,68.16,68.08,68.09,168624.0,49.6437,49.6728,49.6145,49.6218,168624.0
2017-03-09 14:00:00,68.09,68.11,67.92,67.94,419581.0,49.6218,49.6364,49.4979,49.5125,419581.0
2017-03-09 14:10:00,67.93,68.03,67.81,67.84,265961.0,49.5052,49.5781,49.4178,49.4396,265961.0
2017-03-09 14:20:00,67.85,67.95,67.84,67.94,160180.0,49.4469,49.5198,49.4396,49.5125,160180.0
2017-03-09 14:30:00,67.93,67.94,67.87,67.89,176856.0,49.5052,49.5125,49.4615,49.4761,176856.0
2017-03-09 14:40:00,67.9,68.01,67.83,68.0,240982.0,49.4833,49.5635,49.4323,49.5562,240982.0
2017-03-09 14:50:00,68.01,68.1,67.98,68.09,504137.0,49.5635,49.6291,49.5416,49.6218,504137.0
2017-03-09 15:00:00,68.09,68.14,68.04,68.12,296189.0,49.6218,49.6583,49.5854,49.6437,296189.0
2017-03-09 15:10:00,68.13,68.22,68.11,68.19,222102.0,49.651,49.7166,49.6364,49.6947,222102.0
2017-03-09 15:20:00,68.19,68.2,68.11,68.17,269596.0,49.6947,49.702,49.6364,49.6801,269596.0
2017-03-09 15:30:00,68.16,68.3,68.16,68.25,322363.0,49.6728,49.7749,49.6728,49.7384,322363.0
2017-03-09 15:40:00,68.24,68.32,68.19,68.28,405433.0,49.7311,49.7894,49.6947,49.7603,405433.0
2017-03-09 15:50:00,68.29,68.41,68.26,68.39,1359794.0,49.7676,49.855,49.7457,49.8404,1359794.0
2017-03-10 09:30:00,68.54,68.61,68.11,68.61,358884.0,49.9498,50.0008,49.6364,50.0008,358884.0
2017-03-10 09:40:00,68.58,68.61,68.03,68.05,230254.0,49.9789,50.0008,49.5781,49.5927,230254.0
2017-03-10 09:50:00,68.06,68.3,68.05,68.16,231958.0,49.6,49.7749,49.5927,49.6728,231958.0
2017-03-10 10:00:00,68.17,68.19,68.03,68.07,273937.0,49.6801,49.6947,49.5781,49.6072,273937.0
2017-03-10 10:10:00,68.07,68.11,68.01,68.06,163385.0,49.6072,49.6364,49.5635,49.6,163385.0
2017-03-10 10:20:00,68.06,68.12,68.02,68.04,297344.0,49.6,49.6437,49.5708,49.5854,297344.0
2017-03-10 10:30:00,68.03,68.07,67.91,67.92,359423.0,49.5781,49.6072,49.4906,49.4979,359423.0
2017-03-10 10:40:00,67.92,67.98,67.8,67.9,305952.0,49.4979,49.5416,49.4105,49.4833,305952.0
2017-03-10 10:50:00,67.89,67.92,67.7,67.84,381651.0,49.4761,49.4979,49.3376,49.4396,381651.0
2017-03-10 11:00:00,67.83,67.95,67.8,67.9,301083.0,49.4323,49.5198,49.4105,49.4833,301083.0
2017-03-10 11:10:00,67.9,67.91,67.81,67.81,215661.0,49.4833,49.4906,49.4178,49.4178,215661.0
2017-03-10 11:20:00,67.81,67.89,67.81,67.87,140882.0,49.4178,49.4761,49.4178,49.4615,140882.0
2017-03-10 11:30:00,67.87,67.89,67.82,67.87,175557.0,49.4615,49.4761,49.425,49.4615,175557.0
2017-03-10 11:40:00,67.86,67.9,67.76,67.79,211975.0,49.4542,49.4833,49.3813,49.4032,211975.0
2017-03-10 11:50:00,67.78,67.89,67.78,67.82,202275.0,49.3959,49.4761,49.3959,49.425,202275.0
2017-03-10 12:00:00,67.82,67.85,67.75,67.77,135109.0,49.425,49.4469,49.374,49.3886,135109.0
2017-03-10 12:10:00,67.77,67.83,67.73,67.76,205086.0,49.3886,49.4323,49.3595,49.3813,205086.0
2017-03-10 12:20:00,67.76,67.8,67.74,67.79,164061.0,49.3813,49.4105,49.3667,49.4032,164061.0
2017-03-10 12:30:00,67.79,67.8,67.74,67.77,139099.0,49.4032,49.4105,49.3667,49.3886,139099.0
2017-03-10 12:40:00,67.77,67.79,67.72,67.73,143069.0,49.3886,49.4032,49.3522,49.3595,143069.0
2017-03-10 12:50:00,67.74,67.77,67.61,67.62,239775.0,49.3667,49.3886,49.272,49.2793,239775.0
2017-03-10 13:00:00,67.62,67.67,67.54,67.67,306990.0,49.2793,49.3157,49.221,49.3157,306990.0
2017-03-10 13:10:00,67.67,67.68,67.57,67.58,153146.0,49.3157,49.323,49.2429,49.2501,153146.0
2017-03-10 13:20:00,67.58,67.63,67.56,67.6,250666.0,49.2501,49.2866,49.2356,49.2647,250666.0
2017-03-10 13:30:00,67.59,67.62,67.56,67.59,117037.0,49.2574,49.2793,49.2356,49.2574,117037.0
2017-03-10 13:40:00,67.59,67.61,67.51,67.52,139094.0,49.2574,49.272,49.1991,49.2064,139094.0
2017-03-10 13:50:00,67.51,67.63,67.51,67.6,197211.0,49.1991,49.2866,49.1991,49.2647,197211.0
2017-03-10 14:00:00,67.6,67.65,67.56,67.59,216624.0,49.2647,49.3012,49.2356,49.2574,216624.0
2017-03-10 14:10:00,67.6,67.61,67.51,67.52,272067.0,49.2647,49.272,49.1991,49.2064,272067.0
2017-03-10 14:20:00,67.53,67.6,67.51,67.53,211153.0,49.2137,49.2647,49.1991,49.2137,211153.0
2017-03-10 14:30:00,67.53,67.62,67.45,67.62,336939.0,49.2137,49.2793,49.1554,49.2793,336939.0
2017-03-10 14:40:00,67.62,67.62,67.52,67.53,172168.0,49.2793,49.2793,49.2064,49.2137,172168.0
2017-03-10 14:50:00,67.54,67.61,67.53,67.54,210748.0,49.221,49.272,49.2137,49.221,210748.0
2017-03-10 15:00:00,67.55,67.62,67.51,67.55,346990.0,49.2283,49.2793,49.1991,49.2283,346990.0
2017-03-10 15:10:00,67.55,68.48,67.55,68.4,931982.0,49.2283,49.906,49.2283,49.8477,931982.0
2017-03-10 15:20:00,68.4,68.4,67.81,67.87,880565.0,49.8477,49.8477,49.4178,49.4615,880565.0
2017-03-10 15:30:00,67.86,68.1,67.82,68.08,545068.0,49.4542,49.6291,49.425,49.6145,545068.0
2017-03-10 15:40:00,68.08,68.09,67.94,68.0,532764.0,49.6145,49.6218,49.5125,49.5562,532764.0
2017-03-10 15:50:00,68.01,68.23,68.0,68.19,959010.0,49.5635,49.7238,49.5562,49.6947,959010.0
2017-03-13 09:30:00,68.32,68.35,67.92,67.94,398127.0,49.7894,49.8113,49.4979,49.5125,398127.0
2017-03-13 09:40:00,67.94,67.98,67.75,67.82,297041.0,49.5125,49.5416,49.374,49.425,297041.0
2017-03-13 09:50:00,67.83,67.83,67.6,67.69,257153.0,49.4323,49.4323,49.2647,49.3303,257153.0
2017-03-13 10:00:00,67.7,67.73,67.57,67.65,185927.0,49.3376,49.3595,49.2429,49.3012,185927.0
2017-03-13 10:10:00,67.65,67.85,67.64,67.74,151407.0,49.3012,49.4469,49.2939,49.3667,151407.0
2017-03-13 10:20:00,67.75,67.82,67.71,67.78,196447.0,49.374,49.425,49.3449,49.3959,196447.0
2017-03-13 10:30:00,67.79,67.86,67.67,67.7,182395.0,49.4032,49.4542,49.3157,49.3376,182395.0
2017-03-13 10:40:00,67.69,67.81,67.68,67.77,146034.0,49.3303,49.4178,49.323,49.3886,146034.0
2017-03-13 10:50:00,67.77,67.77,67.64,67.67,135253.0,49.3886,49.3886,49.2939,49.3157,135253.0
2017-03-13 11:00:00,67.67,67.68,67.58,67.68,156322.0,49.3157,49.323,49.2501,49.323,156322.0
2017-03-13 11:10:00,67.67,67.76,67.66,67.7,131330.0,49.3157,49.3813,49.3084,49.3376,131330.0
2017-03-13 11:20:00,67.7,67.76,67.65,67.73,117959.0,49.3376,49.3813,49.3012,49.3595,117959.0
2017-03-13 11:30:00,67.73,67.76,67.68,67.7,176194.0,49.3595,49.3813,49.323,49.3376,176194.0
2017-03-13 11:40:00,67.71,67.8,67.71,67.73,113056.0,49.3449,49.4105,49.3449,49.3595,113056.0
2017-03-13 11:50:00,67.73,67.78,67.69,67.7,169020.0,49.3595,49.3959,49.3303,49.3376,169020.0
2017-03-13 12:00:00,67.7,67.76,67.57,67.58,145326.0,49.3376,49.3813,49.2429,49.2501,145326.0
2017-03-13 12:10:00,67.58,67.64,67.57,67.6,119922.0,49.2501,49.2939,49.2429,49.2647,119922.0
2017-03-13 12:20:00,67.59,67.61,67.53,67.61,150776.0,49.2574,49.272,49.2137,49.272,150776.0
2017-03-13 12:30:00,67.61,67.65,67.6,67.63,119383.0,49.272,49.3012,49.2647,49.2866,119383.0
2017-03-13 12:40:00,67.64,67.75,67.61,67.73,109402.0,49.2939,49.374,49.272,49.3595,109402.0
2017-03-13 12:50:00,67.74,67.84,67.72,67.81,109558.0,49.3667,49.4396,49.3522,49.4178,109558.0
2017-03-13 13:00:00,67.81,67.88,67.77,67.87,184221.0,49.4178,49.4688,49.3886,49.4615,184221.0
2017-03-13 13:10:00,67.88,67.88,67.72,67.73,208094.0,49.4688,49.4688,49.3522,49.3595,208094.0
2017-03-13 13:20:00,67.73,67.76,67.71,67.72,64692.0,49.3595,49.3813,49.3449,49.3522,64692.0
2017-03-13 13:30:00,67.72,67.82,67.7,67.81,87446.0,49.3522,49.425,49.3376,49.4178,87446.0
2017-03-13 13:40:00,67.82,67.86,67.78,67.86,96333.0,49.425,49.4542,49.3959,49.4542,96333.0
2017-03-13 13:50:00,67.85,67.87,67.82,67.86,133191.0,49.4469,49.4615,49.425,49.4542,133191.0
2017-03-13 14:00:00,67.85,67.91,67.84,67.87,132255.0,49.4469,49.4906,49.4396,49.4615,132255.0
2017-03-13 14:10:00,67.88,67.9,67.85,67.86,118975.0,49.4688,49.4833,49.4469,49.4542,118975.0
2017-03-13 14:20:00,67.85,67.89,67.79,67.87,126035.0,49.4469,49.4761,49.4032,49.4615,126035.0
2017-03-13 14:30:00,67.88,67.97,67.87,67.94,128691.0,49.4688,49.5344,49.4615,49.5125,128691.0
2017-03-13 14:40:00,67.94,67.99,67.93,67.98,116699.0,49.5125,49.5489,49.5052,49.5416,116699.0
2017-03-13 14:50:00,67.99,68.16,67.99,68.12,222036.0,49.5489,49.6728,49.5489,49.6437,222036.0
2017-03-13 15:00:00,68.11,68.13,68.05,68.09,123664.0,49.6364,49.651,49.5927,49.6218,123664.0
2017-03-13 15:10:00,68.09,68.16,68.06,68.12,180140.0,49.6218,49.6728,49.6,49.6437,180140.0
2017-03-13 15:20:00,68.12,68.12,68.04,68.07,220764.0,49.6437,49.6437,49.5854,49.6072,220764.0
2017-03-13 15:30:00,68.07,68.1,67.99,68.02,243002.0,49.6072,49.6291,49.5489,49.5708,243002.0
2017-03-13 15:40:00,68.02,68.11,68.0,68.08,245733.0,49.5708,49.6364,49.5562,49.6145,245733.0
2017-03-13 15:50:00,68.08,68.21,68.05,68.1,639200.0,49.6145,49.7093,49.5927,49.6291,639200.0
2017-03-14 09:30:00,67.41,68.1,67.4,68.02,330539.0,49.5032,50.0099,49.4959,49.9512,330539.0
2017-03-14 09:40:00,68.01,68.06,67.78,67.86,194170.0,49.9438,49.9805,49.7749,49.8337,194170.0
2017-03-14 09:50:00,67.85,67.98,67.84,67.95,315647.0,49.8263,49.9218,49.819,49.8998,315647.0
2017-03-14 10:00:00,67.96,67.98,67.73,67.86,190180.0,49.9071,49.9218,49.7382,49.8337,190180.0
2017-03-14 10:10:00,67.86,67.86,67.74,67.82,205208.0,49.8337,49.8337,49.7455,49.8043,205208.0
2017-03-14 10:20:00,67.81,67.88,67.67,67.73,209791.0,49.7969,49.8483,49.6941,49.7382,209791.0
2017-03-14 10:30:00,67.72,67.85,67.61,67.78,117040.0,49.7308,49.8263,49.6501,49.7749,117040.0
2017-03-14 10:40:00,67.77,67.79,67.63,67.65,119510.0,49.7676,49.7823,49.6648,49.6794,119510.0
2017-03-14 10:50:00,67.65,67.71,67.6,67.68,141929.0,49.6794,49.7235,49.6427,49.7015,141929.0
2017-03-14 11:00:00,67.68,67.7,67.61,67.66,97527.0,49.7015,49.7162,49.6501,49.6868,97527.0
2017-03-14 11:10:00,67.66,67.78,67.61,67.77,104909.0,49.6868,49.7749,49.6501,49.7676,104909.0
2017-03-14 11:20:00,67.78,67.79,67.64,67.75,123277.0,49.7749,49.7823,49.6721,49.7529,123277.0
2017-03-14 11:30:00,67.76,67.79,67.73,67.76,118924.0,49.7602,49.7823,49.7382,49.7602,118924.0
2017-03-14 11:40:00,67.77,67.8,67.7,67.8,153018.0,49.7676,49.7896,49.7162,49.7896,153018.0
2017-03-14 11:50:00,67.82,67.96,67.75,67.95,210030.0,49.8043,49.9071,49.7529,49.8998,210030.0
2017-03-14 12:00:00,67.95,67.96,67.8,67.81,74795.0,49.8998,49.9071,49.7896,49.7969,74795.0
2017-03-14 12:10:00,67.81,67.81,67.69,67.75,83064.0,49.7969,49.7969,49.7088,49.7529,83064.0
2017-03-14 12:20:00,67.75,67.77,67.69,67.74,66596.0,49.7529,49.7676,49.7088,49.7455,66596.0
2017-03-14 12:30:00,67.73,67.78,67.67,67.7,72509.0,49.7382,49.7749,49.6941,49.7162,72509.0
2017-03-14 12:40:00,67.7,67.78,67.69,67.71,82167.0,49.7162,49.7749,49.7088,49.7235,82167.0
2017-03-14 12:50:00,67.7,67.72,67.66,67.69,63542.0,49.7162,49.7308,49.6868,49.7088,63542.0
2017-03-14 13:00:00,67.69,67.71,67.65,67.67,76811.0,49.7088,49.7235,49.6794,49.6941,76811.0
2017-03-14 13:10:00,67.68,67.78,67.66,67.68,78670.0,49.7015,49.7749,49.6868,49.7015,78670.0
2017-03-14 13:20:00,67.67,67.76,67.65,67.73,65914.0,49.6941,49.7602,49.6794,49.7382,65914.0
2017-03-14 13:30:00,67.72,67.74,67.68,67.72,75007.0,49.7308,49.7455,49.7015,49.7308,75007.0
2017-03-14 13:40:00,67.72,67.81,67.71,67.81,91001.0,49.7308,49.7969,49.7235,49.7969,91001.0
2017-03-14 13:50:00,67.81,67.82,67.74,67.81,104674.0,49.7969,49.8043,49.7455,49.7969,104674.0
2017-03-14 14:00:00,67.81,67.84,67.77,67.84,58724.0,49.7969,49.819,49.7676,49.819,58724.0
2017-03-14 14:10:00,67.84,67.84,67.77,67.78,86496.0,49.819,49.819,49.7676,49.7749,86496.0
2017-03-14 14:20:00,67.79,67.83,67.75,67.82,108652.0,49.7823,49.8116,49.7529,49.8043,108652.0
2017-03-14 14:30:00,67.82,67.88,67.8,67.84,97145.0,49.8043,49.8483,49.7896,49.819,97145.0
2017-03-14 14:40:00,67.84,67.87,67.77,67.81,67884.0,49.819,49.841,49.7676,49.7969,67884.0
2017-03-14 14:50:00,67.81,67.87,67.76,67.84,88560.0,49.7969,49.841,49.7602,49.819,88560.0
2017-03-14 15:00:00,67.84,67.88,67.82,67.83,79379.0,49.819,49.8483,49.8043,49.8116,79379.0
2017-03-14 15:10:00,67.84,67.86,67.79,67.8,93402.0,49.819,49.8337,49.7823,49.7896,93402.0
2017-03-14 15:20:00,67.81,67.83,67.75,67.8,101424.0,49.7969,49.8116,49.7529,49.7896,101424.0
2017-03-14 15:30:00,67.8,67.81,67.73,67.75,94044.0,49.7896,49.7969,49.7382,49.7529,94044.0
2017-03-14 15:40:00,67.74,67.8,67.74,67.77,141829.0,49.7455,49.7896,49.7455,49.7676,141829.0
2017-03-14 15:50:00,67.77,67.84,67.73,67.76,410247.0,49.7676,49.819,49.7382,49.7602,410247.0
2017-03-15 09:30:00,67.97,67.98,67.75,67.87,255316.0,49.9144,49.9218,49.7529,49.841,255316.0
2017-03-15 09:40:00,67.88,67.98,67.76,67.92,243279.0,49.8483,49.9218,49.7602,49.8777,243279.0
2017-03-15 09:50:00,67.92,68.11,67.91,68.1,186453.0,49.8777,50.0172,49.8704,50.0099,186453.0
2017-03-15 10:00:00,68.09,68.24,68.07,68.22,222581.0,50.0026,50.1127,49.9879,50.098,222581.0
2017-03-15 10:10:00,68.22,68.23,68.04,68.06,185695.0,50.098,50.1054,49.9658,49.9805,185695.0
2017-03-15 10:20:00,68.05,68.19,68.01,68.08,154281.0,49.9732,50.076,49.9438,49.9952,154281.0
2017-03-15 10:30:00,68.08,68.19,68.07,68.13,114862.0,49.9952,50.076,49.9879,50.0319,114862.0
2017-03-15 10:40:00,68.13,68.16,68.05,68.1,127952.0,50.0319,50.054,49.9732,50.0099,127952.0
2017-03-15 10:50:00,68.11,68.11,68.02,68.06,112186.0,50.0172,50.0172,49.9512,49.9805,112186.0
2017-03-15 11:00:00,68.06,68.06,67.94,67.95,155029.0,49.9805,49.9805,49.8924,49.8998,155029.0
2017-03-15 11:10:00,67.95,67.96,67.85,67.95,137568.0,49.8998,49.9071,49.8263,49.8998,137568.0
2017-03-15 11:20:00,67.95,67.95,67.8,67.8,125074.0,49.8998,49.8998,49.7896,49.7896,125074.0
2017-03-15 11:30:00,67.8,67.84,67.73,67.73,158128.0,49.7896,49.819,49.7382,49.7382,158128.0
2017-03-15 11:40:00,67.73,67.76,67.64,67.74,151633.0,49.7382,49.7602,49.6721,49.7455,151633.0
2017-03-15 11:50:00,67.75,67.78,67.64,67.67,131199.0,49.7529,49.7749,49.6721,49.6941,131199.0
2017-03-15 12:00:00,67.67,67.73,67.67,67.67,125053.0,49.6941,49.7382,49.6941,49.6941,125053.0
2017-03-15 12:10:00,67.67,67.75,67.66,67.67,151771.0,49.6941,49.7529,49.6868,49.6941,151771.0
2017-03-15 12:20:00,67.67,67.7,67.61,67.63,127711.0,49.6941,49.7162,49.6501,49.6648,127711.0
2017-03-15 12:30:00,67.63,67.81,67.62,67.8,102863.0,49.6648,49.7969,49.6574,49.7896,102863.0
2017-03-15 12:40:00,67.79,67.84,67.76,67.83,133443.0,49.7823,49.819,49.7602,49.8116,133443.0
2017-03-15 12:50:00,67.83,67.99,67.83,67.95,229830.0,49.8116,49.9291,49.8116,49.8998,229830.0
2017-03-15 13:00:00,67.94,68.0,67.93,67.99,88981.0,49.8924,49.9365,49.8851,49.9291,88981.0
2017-03-15 13:10:00,67.99,68.0,67.9,67.91,76738.0,49.9291,49.9365,49.863,49.8704,76738.0
2017-03-15 13:20:00,67.91,67.95,67.88,67.95,88066.0,49.8704,49.8998,49.8483,49.8998,88066.0
2017-03-15 13:30:00,67.94,68.01,67.94,67.98,100933.0,49.8924,49.9438,49.8924,49.9218,100933.0
2017-03-15 13:40:00,67.98,68.0,67.94,67.98,116472.0,49.9218,49.9365,49.8924,49.9218,116472.0
2017-03-15 13:50:00,67.98,67.99,67.9,67.99,100371.0,49.9218,49.9291,49.863,49.9291,100371.0
2017-03-15 14:00:00,67.97,68.25,67.96,68.17,281504.0,49.9144,50.1201,49.9071,50.0613,281504.0
2017-03-15 14:10:00,68.19,68.26,68.14,68.24,199981.0,50.076,50.1274,50.0393,50.1127,199981.0
2017-03-15 14:20:00,68.24,68.34,68.19,68.32,128642.0,50.1127,50.1862,50.076,50.1715,128642.0
2017-03-15 14:30:00,68.32,68.35,68.26,68.33,128370.0,50.1715,50.1935,50.1274,50.1788,128370.0
2017-03-15 14:40:00,68.34,68.5,68.3,68.49,174554.0,50.1862,50.3037,50.1568,50.2963,174554.0
2017-03-15 14:50:00,68.49,68.61,68.47,68.59,167235.0,50.2963,50.3844,50.2816,50.3697,167235.0
2017-03-15 15:00:00,68.6,68.72,68.56,68.71,155819.0,50.3771,50.4652,50.3477,50.4579,155819.0
2017-03-15 15:10:00,68.71,68.77,68.66,68.73,235334.0,50.4579,50.5019,50.4211,50.4726,235334.0
2017-03-15 15:20:00,68.72,68.74,68.67,68.73,167538.0,50.4652,50.4799,50.4285,50.4726,167538.0
2017-03-15 15:30:00,68.73,68.78,68.63,68.64,320531.0,50.4726,50.5093,50.3991,50.4065,320531.0
2017-03-15 15:40:00,68.63,68.67,68.5,68.55,293375.0,50.3991,50.4285,50.3037,50.3404,293375.0
2017-03-15 15:50:00,68.55,68.57,68.47,68.48,633447.0,50.3404,50.3551,50.2816,50.289,633447.0
2017-03-16 09:30:00,68.74,68.74,68.51,68.61,267980.0,50.4799,50.4799,50.311,50.3844,267980.0
2017-03-16 09:40:00,68.61,68.78,68.6,68.75,221818.0,50.3844,50.5093,50.3771,50.4872,221818.0
2017-03-16 09:50:00,68.74,68.76,68.61,68.66,169507.0,50.4799,50.4946,50.3844,50.4211,169507.0
2017-03-16 10:00:00,68.65,68.67,68.47,68.5,160570.0,50.4138,50.4285,50.2816,50.3037,160570.0
2017-03-16 10:10:00,68.51,68.55,68.37,68.49,171645.0,50.311,50.3404,50.2082,50.2963,171645.0
2017-03-16 10:20:00,68.49,68.7,68.41,68.67,174293.0,50.2963,50.4505,50.2376,50.4285,174293.0
2017-03-16 10:30:00,68.67,68.73,68.58,68.6,152800.0,50.4285,50.4726,50.3624,50.3771,152800.0
2017-03-16 10:40:00,68.6,68.62,68.47,68.57,135885.0,50.3771,50.3918,50.2816,50.3551,135885.0
2017-03-16 10:50:00,68.58,68.58,68.44,68.5,127890.0,50.3624,50.3624,50.2596,50.3037,127890.0
2017-03-16 11:00:00,68.5,68.5,68.37,68.48,136261.0,50.3037,50.3037,50.2082,50.289,136261.0
2017-03-16 11:10:00,68.48,68.56,68.44,68.56,139282.0,50.289,50.3477,50.2596,50.3477,139282.0
2017-03-16 11:20:00,68.55,68.59,68.53,68.53,92688.0,50.3404,50.3697,50.3257,50.3257,92688.0
2017-03-16 11:30:00,68.53,68.56,68.45,68.48,152135.0,50.3257,50.3477,50.2669,50.289,152135.0
2017-03-16 11:40:00,68.48,68.55,68.45,68.53,135872.0,50.289,50.3404,50.2669,50.3257,135872.0
2017-03-16 11:50:00,68.53,68.57,68.49,68.55,125822.0,50.3257,50.3551,50.2963,50.3404,125822.0
2017-03-16 12:00:00,68.55,68.56,68.49,68.52,141161.0,50.3404,50.3477,50.2963,50.3183,141161.0
2017-03-16 12:10:00,68.52,68.54,68.47,68.49,95672.0,50.3183,50.333,50.2816,50.2963,95672.0
2017-03-16 12:20:00,68.48,68.53,68.44,68.49,95921.0,50.289,50.3257,50.2596,50.2963,95921.0
2017-03-16 12:30:00,68.5,68.51,68.42,68.44,79628.0,50.3037,50.311,50.2449,50.2596,79628.0
2017-03-16 12:40:00,68.44,68.49,68.42,68.49,82829.0,50.2596,50.2963,50.2449,50.2963,82829.0
2017-03-16 12:50:00,68.48,68.55,68.48,68.55,89676.0,50.289,50.3404,50.289,50.3404,89676.0
2017-03-16 13:00:00,68.55,68.55,68.46,68.47,65399.0,50.3404,50.3404,50.2743,50.2816,65399.0
2017-03-16 13:10:00,68.46,68.5,68.43,68.46,116715.0,50.2743,50.3037,50.2522,50.2743,116715.0
2017-03-16 13:20:00,68.46,68.47,68.36,68.42,86766.0,50.2743,50.2816,50.2008,50.2449,86766.0
2017-03-16 13:30:00,68.42,68.42,68.34,68.38,115623.0,50.2449,50.2449,50.1862,50.2155,115623.0
2017-03-16 13:40:00,68.38,68.43,68.36,68.4,98383.0,50.2155,50.2522,50.2008,50.2302,98383.0
2017-03-16 13:50:00,68.4,68.43,68.32,68.33,93647.0,50.2302,50.2522,50.1715,50.1788,93647.0
2017-03-16 14:00:00,68.33,68.34,68.27,68.28,99231.0,50.1788,50.1862,50.1347,50.1421,99231.0
2017-03-16 14:10:00,68.29,68.32,68.25,68.28,114819.0,50.1494,50.1715,50.1201,50.1421,114819.0
2017-03-16 14:20:00,68.28,68.44,68.28,68.35,241685.0,50.1421,50.2596,50.1421,50.1935,241685.0
2017-03-16 14:30:00,68.35,68.4,68.31,68.31,150074.0,50.1935,50.2302,50.1641,50.1641,150074.0
2017-03-16 14:40:00,68.31,68.32,68.21,68.3,160686.0,50.1641,50.1715,50.0907,50.1568,160686.0
2017-03-16 14:50:00,68.3,68.35,68.28,68.33,91325.0,50.1568,50.1935,50.1421,50.1788,91325.0
2017-03-16 15:00:00,68.34,68.41,68.27,68.4,103437.0,50.1862,50.2376,50.1347,50.2302,103437.0
2017-03-16 15:10:00,68.4,68.51,68.4,68.5,114251.0,50.2302,50.311,50.2302,50.3037,114251.0
2017-03-16 15:20:00,68.51,68.52,68.47,68.5,124234.0,50.311,50.3183,50.2816,50.3037,124234.0
2017-03-16 15:30:00,68.51,68.55,68.44,68.54,204845.0,50.311,50.3404,50.2596,50.333,204845.0
2017-03-16 15:40:00,68.54,68.55,68.49,68.49,259916.0,50.333,50.3404,50.2963,50.2963,259916.0
2017-03-16 15:50:00,68.5,68.56,68.49,68.54,482256.0,50.3037,50.3477,50.2963,50.333,482256.0
2017-03-17 09:30:00,68.67,68.99,68.25,68.98,2695130.0,50.4285,50.6635,50.1201,50.6561,2695130.0
2017-03-17 09:40:00,68.99,69.88,68.97,69.7,839041.0,50.6635,51.3171,50.6488,51.1849,839041.0
2017-03-17 09:50:00,69.69,69.75,69.43,69.44,306622.0,51.1775,51.2216,50.9866,50.9939,306622.0
2017-03-17 10:00:00,69.44,69.47,69.17,69.3,313632.0,50.9939,51.016,50.7957,50.8911,313632.0
2017-03-17 10:10:00,69.31,69.41,69.17,69.25,210647.0,50.8985,50.9719,50.7957,50.8544,210647.0
2017-03-17 10:20:00,69.24,69.52,69.11,69.43,165083.0,50.8471,51.0527,50.7516,50.9866,165083.0
2017-03-17 10:30:00,69.42,69.42,69.12,69.16,170462.0,50.9793,50.9793,50.759,50.7883,170462.0
2017-03-17 10:40:00,69.17,69.24,69.03,69.2,161079.0,50.7957,50.8471,50.6929,50.8177,161079.0
2017-03-17 10:50:00,69.21,69.27,69.07,69.08,130303.0,50.825,50.8691,50.7222,50.7296,130303.0
2017-03-17 11:00:00,69.09,69.17,69.0,69.13,125319.0,50.7369,50.7957,50.6708,50.7663,125319.0
2017-03-17 11:10:00,69.13,69.18,69.03,69.08,154257.0,50.7663,50.803,50.6929,50.7296,154257.0
2017-03-17 11:20:00,69.09,69.17,69.06,69.07,154142.0,50.7369,50.7957,50.7149,50.7222,154142.0
2017-03-17 11:30:00,69.08,69.19,69.05,69.19,106430.0,50.7296,50.8104,50.7075,50.8104,106430.0
2017-03-17 11:40:00,69.19,69.33,69.18,69.33,134412.0,50.8104,50.9132,50.803,50.9132,134412.0
2017-03-17 11:50:00,69.32,69.34,69.21,69.32,128407.0,50.9058,50.9205,50.825,50.9058,128407.0
2017-03-17 12:00:00,69.31,69.36,69.27,69.28,173700.0,50.8985,50.9352,50.8691,50.8765,173700.0
2017-03-17 12:10:00,69.29,69.3,69.19,69.24,96589.0,50.8838,50.8911,50.8104,50.8471,96589.0
2017-03-17 12:20:00,69.25,69.25,69.15,69.17,103533.0,50.8544,50.8544,50.781,50.7957,103533.0
2017-03-17 12:30:00,69.18,69.21,69.14,69.19,91060.0,50.803,50.825,50.7736,50.8104,91060.0
2017-03-17 12:40:00,69.2,69.31,69.2,69.24,80841.0,50.8177,50.8985,50.8177,50.8471,80841.0
2017-03-17 12:50:00,69.24,69.27,69.21,69.26,55863.0,50.8471,50.8691,50.825,50.8618,55863.0
2017-03-17 13:00:00,69.27,69.3,69.24,69.29,86124.0,50.8691,50.8911,50.8471,50.8838,86124.0
2017-03-17 13:10:00,69.3,69.34,69.28,69.32,65175.0,50.8911,50.9205,50.8765,50.9058,65175.0
2017-03-17 13:20:00,69.33,69.34,69.28,69.31,58933.0,50.9132,50.9205,50.8765,50.8985,58933.0
2017-03-17 13:30:00,69.31,69.31,69.24,69.24,55668.0,50.8985,50.8985,50.8471,50.8471,55668.0
2017-03-17 13:40:00,69.23,69.26,69.21,69.25,71883.0,50.8397,50.8618,50.825,50.8544,71883.0
2017-03-17 13:50:00,69.24,69.34,69.24,69.25,74709.0,50.8471,50.9205,50.8471,50.8544,74709.0
2017-03-17 14:00:00,69.25,69.34,69.23,69.23,162380.0,50.8544,50.9205,50.8397,50.8397,162380.0
2017-03-17 14:10:00,69.24,69.26,69.06,69.09,164583.0,50.8471,50.8618,50.7149,50.7369,164583.0
2017-03-17 14:20:00,69.09,69.18,69.03,69.09,126640.0,50.7369,50.803,50.6929,50.7369,126640.0
2017-03-17 14:30:00,69.08,69.16,69.06,69.08,78234.0,50.7296,50.7883,50.7149,50.7296,78234.0
2017-03-17 14:40:00,69.08,69.1,69.03,69.06,103925.0,50.7296,50.7443,50.6929,50.7149,103925.0
2017-03-17 14:50:00,69.05,69.06,68.91,68.95,148768.0,50.7075,50.7149,50.6047,50.6341,148768.0
2017-03-17 15:00:00,68.97,69.11,68.96,69.08,258121.0,50.6488,50.7516,50.6415,50.7296,258121.0
2017-03-17 15:10:00,69.08,69.17,69.04,69.11,159806.0,50.7296,50.7957,50.7002,50.7516,159806.0
2017-03-17 15:20:00,69.11,69.14,68.98,69.01,123312.0,50.7516,50.7736,50.6561,50.6782,123312.0
2017-03-17 15:30:00,69.01,69.01,68.8,68.8,210774.0,50.6782,50.6782,50.524,50.524,210774.0
2017-03-17 15:40:00,68.81,68.89,68.8,68.81,325577.0,50.5313,50.5901,50.524,50.5313,325577.0
2017-03-17 15:50:00,68.81,69.23,68.81,69.06,1474029.0,50.5313,50.8397,50.5313,50.7149,1474029.0
2017-03-20 09:30:00,68.94,69.18,68.76,68.95,325469.0,50.6268,50.803,50.4946,50.6341,325469.0
2017-03-20 09:40:00,68.94,69.14,68.91,68.97,158772.0,50.6268,50.7736,50.6047,50.6488,158772.0
2017-03-20 09:50:00,68.97,69.13,68.95,69.03,128193.0,50.6488,50.7663,50.6341,50.6929,128193.0
2017-03-20 10:00:00,69.03,69.04,68.82,68.86,126235.0,50.6929,50.7002,50.5386,50.568,126235.0
2017-03-20 10:10:00,68.87,68.94,68.77,68.93,95069.0,50.5754,50.6268,50.5019,50.6194,95069.0
2017-03-20 10:20:00,68.94,68.95,68.86,68.92,100025.0,50.6268,50.6341,50.568,50.6121,100025.0
2017-03-20 10:30:00,68.92,68.95,68.83,68.89,160001.0,50.6121,50.6341,50.546,50.5901,160001.0
2017-03-20 10:40:00,68.89,68.95,68.88,68.94,106971.0,50.5901,50.6341,50.5827,50.6268,106971.0
2017-03-20 10:50:00,68.94,68.94,68.78,68.8,77352.0,50.6268,50.6268,50.5093,50.524,77352.0
2017-03-20 11:00:00,68.8,68.84,68.73,68.75,154506.0,50.524,50.5533,50.4726,50.4872,154506.0
2017-03-20 11:10:00,68.74,68.81,68.69,68.75,126639.0,50.4799,50.5313,50.4432,50.4872,126639.0
2017-03-20 11:20:00,68.75,68.76,68.65,68.76,95961.0,50.4872,50.4946,50.4138,50.4946,95961.0
2017-03-20 11:30:00,68.76,68.83,68.72,68.82,88856.0,50.4946,50.546,50.4652,50.5386,88856.0
2017-03-20 11:40:00,68.83,68.87,68.76,68.86,99360.0,50.546,50.5754,50.4946,50.568,99360.0
2017-03-20 11:50:00,68.86,68.91,68.84,68.91,118807.0,50.568,50.6047,50.5533,50.6047,118807.0
2017-03-20 12:00:00,68.91,68.93,68.79,68.89,138982.0,50.6047,50.6194,50.5166,50.5901,138982.0
2017-03-20 12:10:00,68.9,68.9,68.79,68.79,68783.0,50.5974,50.5974,50.5166,50.5166,68783.0
2017-03-20 12:20:00,68.79,68.95,68.77,68.92,147009.0,50.5166,50.6341,50.5019,50.6121,147009.0
2017-03-20 12:30:00,68.92,68.93,68.83,68.88,72714.0,50.6121,50.6194,50.546,50.5827,72714.0
2017-03-20 12:40:00,68.88,69.21,68.88,69.08,278415.0,50.5827,50.825,50.5827,50.7296,278415.0
2017-03-20 12:50:00,69.09,69.15,68.99,68.99,132732.0,50.7369,50.781,50.6635,50.6635,132732.0
2017-03-20 13:00:00,68.99,69.03,68.91,68.95,70933.0,50.6635,50.6929,50.6047,50.6341,70933.0
2017-03-20 13:10:00,68.94,68.96,68.9,68.92,69150.0,50.6268,50.6415,50.5974,50.6121,69150.0
2017-03-20 13:20:00,68.92,68.95,68.89,68.91,67635.0,50.6121,50.6341,50.5901,50.6047,67635.0
2017-03-20 13:30:00,68.9,68.96,68.82,68.86,67687.0,50.5974,50.6415,50.5386,50.568,67687.0
2017-03-20 13:40:00,68.86,68.87,68.75,68.83,88895.0,50.568,50.5754,50.4872,50.546,88895.0
2017-03-20 13:50:00,68.82,68.88,68.79,68.81,69035.0,50.5386,50.5827,50.5166,50.5313,69035.0
2017-03-20 14:00:00,68.81,68.82,68.71,68.8,105995.0,50.5313,50.5386,50.4579,50.524,105995.0
2017-03-20 14:10:00,68.8,68.83,68.73,68.77,70995.0,50.524,50.546,50.4726,50.5019,70995.0
2017-03-20 14:20:00,68.77,68.79,68.72,68.76,128965.0,50.5019,50.5166,50.4652,50.4946,128965.0
2017-03-20 14:30:00,68.76,68.81,68.66,68.66,82536.0,50.4946,50.5313,50.4211,50.4211,82536.0
2017-03-20 14:40:00,68.69,68.75,68.66,68.67,64192.0,50.4432,50.4872,50.4211,50.4285,64192.0
2017-03-20 14:50:00,68.68,68.73,68.64,68.69,84293.0,50.4358,50.4726,50.4065,50.4432,84293.0
2017-03-20 15:00:00,68.68,68.72,68.64,68.7,71228.0,50.4358,50.4652,50.4065,50.4505,71228.0
2017-03-20 15:10:00,68.7,68.81,68.66,68.81,140350.0,50.4505,50.5313,50.4211,50.5313,140350.0
2017-03-20 15:20:00,68.81,68.82,68.74,68.79,134713.0,50.5313,50.5386,50.4799,50.5166,134713.0
2017-03-20 15:30:00,68.8,68.8,68.73,68.75,112284.0,50.524,50.524,50.4726,50.4872,112284.0
2017-03-20 15:40:00,68.76,68.79,68.68,68.7,209828.0,50.4946,50.5166,50.4358,50.4505,209828.0
2017-03-20 15:50:00,68.71,68.83,68.64,68.68,739011.0,50.4579,50.546,50.4065,50.4358,739011.0
2017-03-21 09:30:00,68.8,69.07,68.75,69.04,258477.0,50.524,50.7222,50.4872,50.7002,258477.0
2017-03-21 09:40:00,69.06,69.08,68.91,68.92,137326.0,50.7149,50.7296,50.6047,50.6121,137326.0
2017-03-21 09:50:00,68.92,68.93,68.67,68.67,183400.0,50.6121,50.6194,50.4285,50.4285,183400.0
2017-03-21 10:00:00,68.66,68.74,68.55,68.7,135022.0,50.4211,50.4799,50.3404,50.4505,135022.0
2017-03-21 10:10:00,68.71,68.78,68.67,68.77,150154.0,50.4579,50.5093,50.4285,50.5019,150154.0
2017-03-21 10:20:00,68.76,68.82,68.45,68.46,146763.0,50.4946,50.5386,50.2669,50.2743,146763.0
2017-03-21 10:30:00,68.46,68.64,68.31,68.34,178476.0,50.2743,50.4065,50.1641,50.1862,178476.0
2017-03-21 10:40:00,68.33,68.36,68.05,68.06,257719.0,50.1788,50.2008,49.9732,49.9805,257719.0
2017-03-21 10:50:00,68.06,68.13,67.88,67.93,322702.0,49.9805,50.0319,49.8483,49.8851,322702.0
2017-03-21 11:00:00,67.92,68.05,67.84,67.94,294223.0,49.8777,49.9732,49.819,49.8924,294223.0
2017-03-21 11:10:00,67.94,68.19,67.93,68.06,199953.0,49.8924,50.076,49.8851,49.9805,199953.0
2017-03-21 11:20:00,68.04,68.08,67.9,67.93,166102.0,49.9658,49.9952,49.863,49.8851,166102.0
2017-03-21 11:30:00,67.93,67.95,67.48,67.84,309751.0,49.8851,49.8998,49.5546,49.819,309751.0
2017-03-21 11:40:00,67.85,67.92,67.78,67.85,161576.0,49.8263,49.8777,49.7749,49.8263,161576.0
2017-03-21 11:50:00,67.86,67.98,67.78,67.98,113290.0,49.8337,49.9218,49.7749,49.9218,113290.0
2017-03-21 12:00:00,67.96,68.08,67.92,68.01,114542.0,49.9071,49.9952,49.8777,49.9438,114542.0
2017-03-21 12:10:00,68.01,68.1,67.97,68.09,116074.0,49.9438,50.0099,49.9144,50.0026,116074.0
2017-03-21 12:20:00,68.09,68.16,67.98,68.05,99765.0,50.0026,50.054,49.9218,49.9732,99765.0
2017-03-21 12:30:00,68.05,68.1,67.99,68.0,110007.0,49.9732,50.0099,49.9291,49.9365,110007.0
2017-03-21 12:40:00,68.0,68.07,67.85,67.94,118496.0,49.9365,49.9879,49.8263,49.8924,118496.0
2017-03-21 12:50:00,67.94,67.98,67.82,67.87,179495.0,49.8924,49.9218,49.8043,49.841,179495.0
2017-03-21 13:00:00,67.87,67.94,67.85,67.91,78848.0,49.841,49.8924,49.8263,49.8704,78848.0
2017-03-21 13:10:00,67.91,67.95,67.74,67.75,144078.0,49.8704,49.8998,49.7455,49.7529,144078.0
2017-03-21 13:20:00,67.75,67.84,67.7,67.76,144016.0,49.7529,49.819,49.7162,49.7602,144016.0
2017-03-21 13:30:00,67.75,67.79,67.65,67.69,144056.0,49.7529,49.7823,49.6794,49.7088,144056.0
2017-03-21 13:40:00,67.69,67.72,67.55,67.59,140478.0,49.7088,49.7308,49.606,49.6354,140478.0
2017-03-21 13:50:00,67.59,67.63,67.45,67.46,128410.0,49.6354,49.6648,49.5326,49.5399,128410.0
2017-03-21 14:00:00,67.47,67.56,67.43,67.55,158398.0,49.5473,49.6134,49.5179,49.606,158398.0
2017-03-21 14:10:00,67.54,67.66,67.46,67.64,125938.0,49.5987,49.6868,49.5399,49.6721,125938.0
2017-03-21 14:20:00,67.65,67.68,67.56,67.67,93151.0,49.6794,49.7015,49.6134,49.6941,93151.0
2017-03-21 14:30:00,67.67,67.8,67.63,67.75,115723.0,49.6941,49.7896,49.6648,49.7529,115723.0
2017-03-21 14:40:00,67.74,67.84,67.67,67.78,184009.0,49.7455,49.819,49.6941,49.7749,184009.0
2017-03-21 14:50:00,67.77,67.85,67.71,67.8,121636.0,49.7676,49.8263,49.7235,49.7896,121636.0
2017-03-21 15:00:00,67.8,67.83,67.69,67.76,102638.0,49.7896,49.8116,49.7088,49.7602,102638.0
2017-03-21 15:10:00,67.75,67.87,67.74,67.83,128885.0,49.7529,49.841,49.7455,49.8116,128885.0
2017-03-21 15:20:00,67.83,67.88,67.81,67.82,102095.0,49.8116,49.8483,49.7969,49.8043,102095.0
2017-03-21 15:30:00,67.82,67.82,67.65,67.66,187431.0,49.8043,49.8043,49.6794,49.6868,187431.0
2017-03-21 15:40:00,67.66,67.7,67.61,67.67,346122.0,49.6868,49.7162,49.6501,49.6941,346122.0
2017-03-21 15:50:00,67.67,67.8,67.64,67.73,826946.0,49.6941,49.7896,49.6721,49.7382,826946.0
2017-03-22 09:30:00,67.8,67.88,67.66,67.8,270795.0,49.7896,49.8483,49.6868,49.7896,270795.0
2017-03-22 09:40:00,67.81,68.05,67.81,67.86,167157.0,49.7969,49.9732,49.7969,49.8337,167157.0
2017-03-22 09:50:00,67.86,67.97,67.77,67.84,172509.0,49.8337,49.9144,49.7676,49.819,172509.0
2017-03-22 10:00:00,67.85,67.91,67.57,67.59,190814.0,49.8263,49.8704,49.6207,49.6354,190814.0
2017-03-22 10:10:00,67.61,67.69,67.54,67.64,104969.0,49.6501,49.7088,49.5987,49.6721,104969.0
2017-03-22 10:20:00,67.63,67.68,67.51,67.55,87481.0,49.6648,49.7015,49.5766,49.606,87481.0
2017-03-22 10:30:00,67.55,67.71,67.5,67.7,113403.0,49.606,49.7235,49.5693,49.7162,113403.0
2017-03-22 10:40:00,67.7,67.73,67.59,67.59,103670.0,49.7162,49.7382,49.6354,49.6354,103670.0
2017-03-22 10:50:00,67.6,67.66,67.56,67.65,125373.0,49.6427,49.6868,49.6134,49.6794,125373.0
2017-03-22 11:00:00,67.66,67.66,67.53,67.56,84625.0,49.6868,49.6868,49.5913,49.6134,84625.0
2017-03-22 11:10:00,67.57,67.87,67.55,67.86,131102.0,49.6207,49.841,49.606,49.8337,131102.0
2017-03-22 11:20:00,67.85,67.89,67.81,67.89,106203.0,49.8263,49.8557,49.7969,49.8557,106203.0
2017-03-22 11:30:00,67.88,67.9,67.79,67.82,80818.0,49.8483,49.863,49.7823,49.8043,80818.0
2017-03-22 11:40:00,67.81,67.87,67.78,67.8,71782.0,49.7969,49.841,49.7749,49.7896,71782.0
2017-03-22 11:50:00,67.8,67.81,67.71,67.73,62793.0,49.7896,49.7969,49.7235,49.7382,62793.0
2017-03-22 12:00:00,67.73,67.81,67.71,67.81,94989.0,49.7382,49.7969,49.7235,49.7969,94989.0
2017-03-22 12:10:00,67.81,67.83,67.66,67.66,64096.0,49.7969,49.8116,49.6868,49.6868,64096.0
2017-03-22 12:20:00,67.67,67.7,67.62,67.66,62809.0,49.6941,49.7162,49.6574,49.6868,62809.0
2017-03-22 12:30:00,67.65,67.73,67.63,67.69,57865.0,49.6794,49.7382,49.6648,49.7088,57865.0
2017-03-22 12:40:00,67.69,67.71,67.64,67.65,63133.0,49.7088,49.7235,49.6721,49.6794,63133.0
2017-03-22 12:50:00,67.65,67.72,67.62,67.67,59685.0,49.6794,49.7308,49.6574,49.6941,59685.0
2017-03-22 13:00:00,67.66,67.69,67.57,67.63,75223.0,49.6868,49.7088,49.6207,49.6648,75223.0
2017-03-22 13:10:00,67.63,67.73,67.6,67.72,71489.0,49.6648,49.7382,49.6427,49.7308,71489.0
2017-03-22 13:20:00,67.72,67.83,67.67,67.72,152296.0,49.7308,49.8116,49.6941,49.7308,152296.0
2017-03-22 13:30:00,67.71,67.85,67.68,67.83,66686.0,49.7235,49.8263,49.7015,49.8116,66686.0
2017-03-22 13:40:00,67.82,67.82,67.7,67.74,67426.0,49.8043,49.8043,49.7162,49.7455,67426.0
2017-03-22 13:50:00,67.73,67.75,67.61,67.61,75607.0,49.7382,49.7529,49.6501,49.6501,75607.0
2017-03-22 14:00:00,67.62,67.66,67.6,67.61,56466.0,49.6574,49.6868,49.6427,49.6501,56466.0
2017-03-22 14:10:00,67.62,67.65,67.55,67.6,75035.0,49.6574,49.6794,49.606,49.6427,75035.0
2017-03-22 14:20:00,67.61,67.68,67.58,67.64,51237.0,49.6501,49.7015,49.628,49.6721,51237.0
2017-03-22 14:30:00,67.64,67.7,67.6,67.68,109333.0,49.6721,49.7162,49.6427,49.7015,109333.0
2017-03-22 14:40:00,67.69,67.79,67.66,67.78,88401.0,49.7088,49.7823,49.6868,49.7749,88401.0
2017-03-22 14:50:00,67.78,67.82,67.73,67.78,69792.0,49.7749,49.8043,49.7382,49.7749,69792.0
2017-03-22 15:00:00,67.79,67.79,67.67,67.73,79187.0,49.7823,49.7823,49.6941,49.7382,79187.0
2017-03-22 15:10:00,67.73,67.75,67.54,67.7,122506.0,49.7382,49.7529,49.5987,49.7162,122506.0
2017-03-22 15:20:00,67.7,67.85,67.7,67.79,136793.0,49.7162,49.8263,49.7162,49.7823,136793.0
2017-03-22 15:30:00,67.8,67.82,67.73,67.82,111090.0,49.7896,49.8043,49.7382,49.8043,111090.0
2017-03-22 15:40:00,67.81,67.85,67.77,67.85,123538.0,49.7969,49.8263,49.7676,49.8263,123538.0
2017-03-22 15:50:00,67.85,67.91,67.81,67.81,360144.0,49.8263,49.8704,49.7969,49.7969,360144.0
2017-03-23 09:30:00,67.61,67.92,67.59,67.87,172304.0,49.6501,49.8777,49.6354,49.841,172304.0
2017-03-23 09:40:00,67.87,67.87,67.69,67.73,111833.0,49.841,49.841,49.7088,49.7382,111833.0
2017-03-23 09:50:00,67.73,67.77,67.67,67.71,102082.0,49.7382,49.7676,49.6941,49.7235,102082.0
2017-03-23 10:00:00,67.71,67.79,67.57,67.61,116586.0,49.7235,49.7823,49.6207,49.6501,116586.0
2017-03-23 10:10:00,67.6,67.64,67.52,67.55,66520.0,49.6427,49.6721,49.584,49.606,66520.0
2017-03-23 10:20:00,67.55,67.65,67.54,67.57,47645.0,49.606,49.6794,49.5987,49.6207,47645.0
2017-03-23 10:30:00,67.58,67.71,67.5,67.6,131146.0,49.628,49.7235,49.5693,49.6427,131146.0
2017-03-23 10:40:00,67.61,67.67,67.55,67.57,104738.0,49.6501,49.6941,49.606,49.6207,104738.0
2017-03-23 10:50:00,67.57,67.63,67.5,67.56,93520.0,49.6207,49.6648,49.5693,49.6134,93520.0
2017-03-23 11:00:00,67.55,67.61,67.52,67.59,87014.0,49.606,49.6501,49.584,49.6354,87014.0
2017-03-23 11:10:00,67.6,67.69,67.58,67.66,90942.0,49.6427,49.7088,49.628,49.6868,90942.0
2017-03-23 11:20:00,67.66,67.69,67.6,67.63,110456.0,49.6868,49.7088,49.6427,49.6648,110456.0
2017-03-23 11:30:00,67.63,67.67,67.58,67.67,67379.0,49.6648,49.6941,49.628,49.6941,67379.0
2017-03-23 11:40:00,67.67,67.71,67.63,67.66,63969.0,49.6941,49.7235,49.6648,49.6868,63969.0
2017-03-23 11:50:00,67.66,67.68,67.59,67.64,55495.0,49.6868,49.7015,49.6354,49.6721,55495.0
2017-03-23 12:00:00,67.65,67.69,67.59,67.59,73689.0,49.6794,49.7088,49.6354,49.6354,73689.0
2017-03-23 12:10:00,67.59,67.63,67.57,67.59,105809.0,49.6354,49.6648,49.6207,49.6354,105809.0
2017-03-23 12:20:00,67.58,67.71,67.58,67.7,77310.0,49.628,49.7235,49.628,49.7162,77310.0
2017-03-23 12:30:00,67.7,67.79,67.68,67.79,97043.0,49.7162,49.7823,49.7015,49.7823,97043.0
2017-03-23 12:40:00,67.78,67.83,67.71,67.71,126186.0,49.7749,49.8116,49.7235,49.7235,126186.0
2017-03-23 12:50:00,67.71,67.77,67.7,67.74,44243.0,49.7235,49.7676,49.7162,49.7455,44243.0
2017-03-23 13:00:00,67.75,67.76,67.41,67.42,161838.0,49.7529,49.7602,49.5032,49.5105,161838.0
2017-03-23 13:10:00,67.41,67.52,67.37,67.41,95531.0,49.5032,49.584,49.4738,49.5032,95531.0
2017-03-23 13:20:00,67.41,67.45,67.26,67.28,137979.0,49.5032,49.5326,49.393,49.4077,137979.0
2017-03-23 13:30:00,67.28,67.48,67.28,67.48,157879.0,49.4077,49.5546,49.4077,49.5546,157879.0
2017-03-23 13:40:00,67.48,67.66,67.47,67.63,110794.0,49.5546,49.6868,49.5473,49.6648,110794.0
2017-03-23 13:50:00,67.62,67.65,67.56,67.6,75598.0,49.6574,49.6794,49.6134,49.6427,75598.0
2017-03-23 14:00:00,67.59,67.7,67.58,67.66,100909.0,49.6354,49.7162,49.628,49.6868,100909.0
2017-03-23 14:10:00,67.67,67.72,67.64,67.68,82517.0,49.6941,49.7308,49.6721,49.7015,82517.0
2017-03-23 14:20:00,67.67,67.68,67.59,67.62,70267.0,49.6941,49.7015,49.6354,49.6574,70267.0
2017-03-23 14:30:00,67.62,67.65,67.57,67.61,87376.0,49.6574,49.6794,49.6207,49.6501,87376.0
2017-03-23 14:40:00,67.61,67.62,67.58,67.6,66087.0,49.6501,49.6574,49.628,49.6427,66087.0
2017-03-23 14:50:00,67.59,67.63,67.58,67.58,88330.0,49.6354,49.6648,49.628,49.628,88330.0
2017-03-23 15:00:00,67.58,67.6,67.43,67.54,221631.0,49.628,49.6427,49.5179,49.5987,221631.0
2017-03-23 15:10:00,67.54,67.58,67.35,67.38,105036.0,49.5987,49.628,49.4591,49.4812,105036.0
2017-03-23 15:20:00,67.39,67.57,67.38,67.51,197092.0,49.4885,49.6207,49.4812,49.5766,197092.0
2017-03-23 15:30:00,67.51,67.53,67.32,67.47,219179.0,49.5766,49.5913,49.4371,49.5473,219179.0
2017-03-23 15:40:00,67.48,67.52,67.45,67.51,231282.0,49.5546,49.584,49.5326,49.5766,231282.0
2017-03-23 15:50:00,67.51,67.55,67.39,67.5,673610.0,49.5766,49.606,49.4885,49.5693,673610.0
2017-03-24 09:30:00,67.57,67.64,67.27,67.37,250004.0,49.6207,49.6721,49.4004,49.4738,250004.0
2017-03-24 09:40:00,67.39,67.53,67.2,67.49,167758.0,49.4885,49.5913,49.349,49.5619,167758.0
2017-03-24 09:50:00,67.49,67.7,67.49,67.7,169068.0,49.5619,49.7162,49.5619,49.7162,169068.0
2017-03-24 10:00:00,67.67,67.86,67.67,67.78,148687.0,49.6941,49.8337,49.6941,49.7749,148687.0
2017-03-24 10:10:00,67.79,67.82,67.68,67.68,100711.0,49.7823,49.8043,49.7015,49.7015,100711.0
2017-03-24 10:20:00,67.68,67.73,67.61,67.69,48573.0,49.7015,49.7382,49.6501,49.7088,48573.0
2017-03-24 10:30:00,67.69,67.75,67.68,67.73,70329.0,49.7088,49.7529,49.7015,49.7382,70329.0
2017-03-24 10:40:00,67.73,67.76,67.66,67.73,50264.0,49.7382,49.7602,49.6868,49.7382,50264.0
2017-03-24 10:50:00,67.73,67.77,67.65,67.72,116985.0,49.7382,49.7676,49.6794,49.7308,116985.0
2017-03-24 11:00:00,67.71,67.87,67.71,67.76,164847.0,49.7235,49.841,49.7235,49.7602,164847.0
2017-03-24 11:10:00,67.75,67.76,67.6,67.62,98631.0,49.7529,49.7602,49.6427,49.6574,98631.0
2017-03-24 11:20:00,67.63,67.64,67.54,67.58,67061.0,49.6648,49.6721,49.5987,49.628,67061.0
2017-03-24 11:30:00,67.59,67.67,67.59,67.63,69780.0,49.6354,49.6941,49.6354,49.6648,69780.0
2017-03-24 11:40:00,67.64,67.72,67.59,67.67,77703.0,49.6721,49.7308,49.6354,49.6941,77703.0
2017-03-24 11:50:00,67.67,67.69,67.62,67.64,48838.0,49.6941,49.7088,49.6574,49.6721,48838.0
2017-03-24 12:00:00,67.65,67.7,67.62,67.7,56185.0,49.6794,49.7162,49.6574,49.7162,56185.0
2017-03-24 12:10:00,67.69,67.7,67.52,67.57,153536.0,49.7088,49.7162,49.584,49.6207,153536.0
2017-03-24 12:20:00,67.56,67.64,67.48,67.58,111565.0,49.6134,49.6721,49.5546,49.628,111565.0
2017-03-24 12:30:00,67.59,67.6,67.52,67.55,72907.0,49.6354,49.6427,49.584,49.606,72907.0
2017-03-24 12:40:00,67.55,67.65,67.55,67.65,61909.0,49.606,49.6794,49.606,49.6794,61909.0
2017-03-24 12:50:00,67.64,67.65,67.5,67.58,67688.0,49.6721,49.6794,49.5693,49.628,67688.0
2017-03-24 13:00:00,67.59,67.6,67.51,67.53,130561.0,49.6354,49.6427,49.5766,49.5913,130561.0
2017-03-24 13:10:00,67.53,67.57,67.51,67.56,84200.0,49.5913,49.6207,49.5766,49.6134,84200.0
2017-03-24 13:20:00,67.55,67.56,67.5,67.54,51999.0,49.606,49.6134,49.5693,49.5987,51999.0
2017-03-24 13:30:00,67.53,67.56,67.51,67.51,54433.0,49.5913,49.6134,49.5766,49.5766,54433.0
2017-03-24 13:40:00,67.51,67.51,67.43,67.47,105675.0,49.5766,49.5766,49.5179,49.5473,105675.0
2017-03-24 13:50:00,67.47,67.5,67.38,67.4,76419.0,49.5473,49.5693,49.4812,49.4959,76419.0
2017-03-24 14:00:00,67.4,67.46,67.39,67.45,54659.0,49.4959,49.5399,49.4885,49.5326,54659.0
2017-03-24 14:10:00,67.45,67.49,67.43,67.48,69250.0,49.5326,49.5619,49.5179,49.5546,69250.0
2017-03-24 14:20:00,67.47,67.49,67.45,67.46,138789.0,49.5473,49.5619,49.5326,49.5399,138789.0
2017-03-24 14:30:00,67.46,67.49,67.43,67.45,69853.0,49.5399,49.5619,49.5179,49.5326,69853.0
2017-03-24 14:40:00,67.46,67.49,67.42,67.45,111459.0,49.5399,49.5619,49.5105,49.5326,111459.0
2017-03-24 14:50:00,67.45,67.46,67.38,67.42,75331.0,49.5326,49.5399,49.4812,49.5105,75331.0
2017-03-24 15:00:00,67.43,67.49,67.39,67.48,155703.0,49.5179,49.5619,49.4885,49.5546,155703.0
2017-03-24 15:10:00,67.49,67.5,67.33,67.36,156674.0,49.5619,49.5693,49.4444,49.4665,156674.0
2017-03-24 15:20:00,67.36,67.48,67.33,67.41,122606.0,49.4665,49.5546,49.4444,49.5032,122606.0
2017-03-24 15:30:00,67.4,67.56,67.3,67.56,208960.0,49.4959,49.6134,49.4224,49.6134,208960.0
2017-03-24 15:40:00,67.56,67.66,67.52,67.52,285132.0,49.6134,49.6868,49.584,49.584,285132.0
2017-03-24 15:50:00,67.51,67.62,67.46,67.51,649832.0,49.5766,49.6574,49.5399,49.5766,649832.0
2017-03-27 09:30:00,67.11,67.25,66.97,67.07,518587.0,49.2829,49.3857,49.1801,49.2535,518587.0
2017-03-27 09:40:00,67.07,67.58,67.06,67.58,188576.0,49.2535,49.628,49.2462,49.628,188576.0
2017-03-27 09:50:00,67.58,67.72,67.56,67.7,101645.0,49.628,49.7308,49.6134,49.7162,101645.0
2017-03-27 10:00:00,67.71,67.82,67.61,67.64,208241.0,49.7235,49.8043,49.6501,49.6721,208241.0
2017-03-27 10:10:00,67.64,67.78,67.61,67.69,103680.0,49.6721,49.7749,49.6501,49.7088,103680.0
2017-03-27 10:20:00,67.7,67.79,67.68,67.75,107546.0,49.7162,49.7823,49.7015,49.7529,107546.0
2017-03-27 10:30:00,67.76,67.77,67.6,67.63,123697.0,49.7602,49.7676,49.6427,49.6648,123697.0
2017-03-27 10:40:00,67.62,67.78,67.61,67.76,124522.0,49.6574,49.7749,49.6501,49.7602,124522.0
2017-03-27 10:50:00,67.75,67.77,67.67,67.68,93977.0,49.7529,49.7676,49.6941,49.7015,93977.0
2017-03-27 11:00:00,67.68,67.7,67.52,67.56,74332.0,49.7015,49.7162,49.584,49.6134,74332.0
2017-03-27 11:10:00,67.56,67.73,67.55,67.67,103565.0,49.6134,49.7382,49.606,49.6941,103565.0
2017-03-27 11:20:00,67.67,67.7,67.57,67.63,94097.0,49.6941,49.7162,49.6207,49.6648,94097.0
2017-03-27 11:30:00,67.63,67.7,67.62,67.63,126363.0,49.6648,49.7162,49.6574,49.6648,126363.0
2017-03-27 11:40:00,67.63,67.65,67.6,67.6,82423.0,49.6648,49.6794,49.6427,49.6427,82423.0
2017-03-27 11:50:00,67.61,67.61,67.5,67.54,68428.0,49.6501,49.6501,49.5693,49.5987,68428.0
2017-03-27 12:00:00,67.54,67.66,67.53,67.63,68059.0,49.5987,49.6868,49.5913,49.6648,68059.0
2017-03-27 12:10:00,67.63,67.65,67.55,67.64,51477.0,49.6648,49.6794,49.606,49.6721,51477.0
2017-03-27 12:20:00,67.64,67.64,67.55,67.61,38886.0,49.6721,49.6721,49.606,49.6501,38886.0
2017-03-27 12:30:00,67.6,67.63,67.55,67.56,34817.0,49.6427,49.6648,49.606,49.6134,34817.0
2017-03-27 12:40:00,67.56,67.62,67.55,67.6,42496.0,49.6134,49.6574,49.606,49.6427,42496.0
2017-03-27 12:50:00,67.6,67.64,67.57,67.57,81242.0,49.6427,49.6721,49.6207,49.6207,81242.0
2017-03-27 13:00:00,67.57,67.65,67.57,67.64,89272.0,49.6207,49.6794,49.6207,49.6721,89272.0
2017-03-27 13:10:00,67.63,67.66,67.59,67.65,65385.0,49.6648,49.6868,49.6354,49.6794,65385.0
2017-03-27 13:20:00,67.66,67.75,67.64,67.72,134658.0,49.6868,49.7529,49.6721,49.7308,134658.0
2017-03-27 13:30:00,67.72,67.72,67.66,67.67,139234.0,49.7308,49.7308,49.6868,49.6941,139234.0
2017-03-27 13:40:00,67.66,67.68,67.61,67.62,138914.0,49.6868,49.7015,49.6501,49.6574,138914.0
2017-03-27 13:50:00,67.62,67.67,67.58,67.58,69750.0,49.6574,49.6941,49.628,49.628,69750.0
2017-03-27 14:00:00,67.6,67.65,67.56,67.57,61493.0,49.6427,49.6794,49.6134,49.6207,61493.0
2017-03-27 14:10:00,67.56,67.57,67.5,67.51,41521.0,49.6134,49.6207,49.5693,49.5766,41521.0
2017-03-27 14:20:00,67.51,67.51,67.39,67.42,82759.0,49.5766,49.5766,49.4885,49.5105,82759.0
2017-03-27 14:30:00,67.43,67.45,67.36,67.37,74241.0,49.5179,49.5326,49.4665,49.4738,74241.0
2017-03-27 14:40:00,67.36,67.48,67.34,67.45,76785.0,49.4665,49.5546,49.4518,49.5326,76785.0
2017-03-27 14:50:00,67.46,67.5,67.43,67.5,70070.0,49.5399,49.5693,49.5179,49.5693,70070.0
2017-03-27 15:00:00,67.5,67.54,67.48,67.53,87392.0,49.5693,49.5987,49.5546,49.5913,87392.0
2017-03-27 15:10:00,67.53,67.56,67.5,67.53,74774.0,49.5913,49.6134,49.5693,49.5913,74774.0
2017-03-27 15:20:00,67.53,67.6,67.47,67.51,104444.0,49.5913,49.6427,49.5473,49.5766,104444.0
2017-03-27 15:30:00,67.51,67.59,67.47,67.5,181256.0,49.5766,49.6354,49.5473,49.5693,181256.0
2017-03-27 15:40:00,67.51,67.56,67.47,67.5,185845.0,49.5766,49.6134,49.5473,49.5693,185845.0
2017-03-27 15:50:00,67.5,67.54,67.47,67.49,342006.0,49.5693,49.5987,49.5473,49.5619,342006.0
2017-03-28 09:30:00,67.45,67.48,67.09,67.17,261411.0,49.5326,49.5546,49.2682,49.327,261411.0
2017-03-28 09:40:00,67.2,67.29,66.95,67.09,187419.0,49.349,49.4151,49.1654,49.2682,187419.0
2017-03-28 09:50:00,67.09,67.17,67.02,67.11,92072.0,49.2682,49.327,49.2168,49.2829,92072.0
2017-03-28 10:00:00,67.13,67.22,67.01,67.06,159803.0,49.2976,49.3637,49.2095,49.2462,159803.0
2017-03-28 10:10:00,67.06,67.06,66.91,66.94,152873.0,49.2462,49.2462,49.136,49.158,152873.0
2017-03-28 10:20:00,66.94,66.99,66.8,66.83,154470.0,49.158,49.1948,49.0552,49.0773,154470.0
2017-03-28 10:30:00,66.84,66.92,66.81,66.84,134995.0,49.0846,49.1434,49.0626,49.0846,134995.0
2017-03-28 10:40:00,66.84,66.91,66.81,66.81,144280.0,49.0846,49.136,49.0626,49.0626,144280.0
2017-03-28 10:50:00,66.81,66.89,66.8,66.85,119650.0,49.0626,49.1213,49.0552,49.092,119650.0
2017-03-28 11:00:00,66.85,66.94,66.83,66.9,176087.0,49.092,49.158,49.0773,49.1287,176087.0
2017-03-28 11:10:00,66.9,66.98,66.85,66.92,159995.0,49.1287,49.1874,49.092,49.1434,159995.0
2017-03-28 11:20:00,66.93,66.99,66.89,66.94,132947.0,49.1507,49.1948,49.1213,49.158,132947.0
2017-03-28 11:30:00,66.94,67.11,66.93,67.09,218590.0,49.158,49.2829,49.1507,49.2682,218590.0
2017-03-28 11:40:00,67.1,67.12,67.01,67.12,146177.0,49.2755,49.2902,49.2095,49.2902,146177.0
2017-03-28 11:50:00,67.12,67.18,67.1,67.18,202318.0,49.2902,49.3343,49.2755,49.3343,202318.0
2017-03-28 12:00:00,67.17,67.27,67.15,67.2,190643.0,49.327,49.4004,49.3123,49.349,190643.0
2017-03-28 12:10:00,67.21,67.21,66.99,67.01,176653.0,49.3563,49.3563,49.1948,49.2095,176653.0
2017-03-28 12:20:00,67.01,67.01,66.89,66.91,141330.0,49.2095,49.2095,49.1213,49.136,141330.0
2017-03-28 12:30:00,66.91,66.91,66.85,66.86,142543.0,49.136,49.136,49.092,49.0993,142543.0
2017-03-28 12:40:00,66.87,66.91,66.81,66.89,163077.0,49.1066,49.136,49.0626,49.1213,163077.0
2017-03-28 12:50:00,66.88,66.91,66.85,66.87,159093.0,49.114,49.136,49.092,49.1066,159093.0
2017-03-28 13:00:00,66.87,66.93,66.86,66.89,132280.0,49.1066,49.1507,49.0993,49.1213,132280.0
2017-03-28 13:10:00,66.89,66.9,66.87,66.89,76262.0,49.1213,49.1287,49.1066,49.1213,76262.0
2017-03-28 13:20:00,66.89,66.96,66.85,66.91,120350.0,49.1213,49.1727,49.092,49.136,120350.0
2017-03-28 13:30:00,66.9,66.95,66.9,66.92,82826.0,49.1287,49.1654,49.1287,49.1434,82826.0
2017-03-28 13:40:00,66.92,66.98,66.92,66.95,103111.0,49.1434,49.1874,49.1434,49.1654,103111.0
2017-03-28 13:50:00,66.95,67.01,66.92,67.0,115142.0,49.1654,49.2095,49.1434,49.2021,115142.0
2017-03-28 14:00:00,66.99,67.03,66.96,67.0,134671.0,49.1948,49.2241,49.1727,49.2021,134671.0
2017-03-28 14:10:00,67.0,67.08,66.99,67.08,115030.0,49.2021,49.2609,49.1948,49.2609,115030.0
2017-03-28 14:20:00,67.08,67.19,67.07,67.1,206779.0,49.2609,49.3416,49.2535,49.2755,206779.0
2017-03-28 14:30:00,67.11,67.16,67.08,67.14,160636.0,49.2829,49.3196,49.2609,49.3049,160636.0
2017-03-28 14:40:00,67.14,67.19,67.12,67.13,156500.0,49.3049,49.3416,49.2902,49.2976,156500.0
2017-03-28 14:50:00,67.13,67.14,67.08,67.11,110398.0,49.2976,49.3049,49.2609,49.2829,110398.0
2017-03-28 15:00:00,67.1,67.17,67.09,67.13,149399.0,49.2755,49.327,49.2682,49.2976,149399.0
2017-03-28 15:10:00,67.13,67.17,67.08,67.08,172943.0,49.2976,49.327,49.2609,49.2609,172943.0
2017-03-28 15:20:00,67.08,67.12,67.04,67.09,206059.0,49.2609,49.2902,49.2315,49.2682,206059.0
2017-03-28 15:30:00,67.09,67.11,67.06,67.07,183115.0,49.2682,49.2829,49.2462,49.2535,183115.0
2017-03-28 15:40:00,67.07,67.2,67.07,67.19,354334.0,49.2535,49.349,49.2535,49.3416,354334.0
2017-03-28 15:50:00,67.18,67.2,67.09,67.09,720109.0,49.3343,49.349,49.2682,49.2682,720109.0
2017-03-29 09:30:00,67.1,67.18,66.91,67.18,317258.0,49.2755,49.3343,49.136,49.3343,317258.0
2017-03-29 09:40:00,67.17,67.29,67.0,67.04,370941.0,49.327,49.4151,49.2021,49.2315,370941.0
2017-03-29 09:50:00,67.03,67.25,67.0,67.25,180241.0,49.2241,49.3857,49.2021,49.3857,180241.0
2017-03-29 10:00:00,67.24,67.25,67.0,67.0,196354.0,49.3784,49.3857,49.2021,49.2021,196354.0
2017-03-29 10:10:00,67.01,67.04,66.99,67.0,210136.0,49.2095,49.2315,49.1948,49.2021,210136.0
2017-03-29 10:20:00,67.0,67.05,66.94,67.02,204771.0,49.2021,49.2388,49.158,49.2168,204771.0
2017-03-29 10:30:00,67.03,67.13,67.0,67.12,316661.0,49.2241,49.2976,49.2021,49.2902,316661.0
2017-03-29 10:40:00,67.13,67.33,67.08,67.33,214307.0,49.2976,49.4444,49.2609,49.4444,214307.0
2017-03-29 10:50:00,67.32,67.42,67.32,67.37,222316.0,49.4371,49.5105,49.4371,49.4738,222316.0
2017-03-29 11:00:00,67.36,67.41,67.35,67.4,129746.0,49.4665,49.5032,49.4591,49.4959,129746.0
2017-03-29 11:10:00,67.39,67.45,67.38,67.4,172373.0,49.4885,49.5326,49.4812,49.4959,172373.0
2017-03-29 11:20:00,67.41,67.41,67.33,67.38,150085.0,49.5032,49.5032,49.4444,49.4812,150085.0
2017-03-29 11:30:00,67.38,67.47,67.37,67.46,191666.0,49.4812,49.5473,49.4738,49.5399,191666.0
2017-03-29 11:40:00,67.45,67.54,67.43,67.44,128043.0,49.5326,49.5987,49.5179,49.5252,128043.0
2017-03-29 11:50:00,67.43,67.44,67.35,67.42,102755.0,49.5179,49.5252,49.4591,49.5105,102755.0
2017-03-29 12:00:00,67.42,67.5,67.4,67.43,87963.0,49.5105,49.5693,49.4959,49.5179,87963.0
2017-03-29 12:10:00,67.43,67.48,67.4,67.48,80272.0,49.5179,49.5546,49.4959,49.5546,80272.0
2017-03-29 12:20:00,67.48,67.52,67.43,67.48,141395.0,49.5546,49.584,49.5179,49.5546,141395.0
2017-03-29 12:30:00,67.48,67.5,67.45,67.49,97966.0,49.5546,49.5693,49.5326,49.5619,97966.0
2017-03-29 12:40:00,67.49,67.5,67.39,67.42,86197.0,49.5619,49.5693,49.4885,49.5105,86197.0
2017-03-29 12:50:00,67.42,67.5,67.41,67.5,101765.0,49.5105,49.5693,49.5032,49.5693,101765.0
2017-03-29 13:00:00,67.5,67.53,67.47,67.51,84256.0,49.5693,49.5913,49.5473,49.5766,84256.0
2017-03-29 13:10:00,67.52,67.57,67.48,67.53,107548.0,49.584,49.6207,49.5546,49.5913,107548.0
2017-03-29 13:20:00,67.54,67.55,67.48,67.55,65515.0,49.5987,49.606,49.5546,49.606,65515.0
2017-03-29 13:30:00,67.55,67.55,67.5,67.52,57717.0,49.606,49.606,49.5693,49.584,57717.0
2017-03-29 13:40:00,67.52,67.56,67.47,67.51,105116.0,49.584,49.6134,49.5473,49.5766,105116.0
2017-03-29 13:50:00,67.51,67.51,67.41,67.43,55949.0,49.5766,49.5766,49.5032,49.5179,55949.0
2017-03-29 14:00:00,67.42,67.45,67.4,67.42,70066.0,49.5105,49.5326,49.4959,49.5105,70066.0
2017-03-29 14:10:00,67.42,67.44,67.4,67.42,114694.0,49.5105,49.5252,49.4959,49.5105,114694.0
2017-03-29 14:20:00,67.41,67.45,67.41,67.43,83037.0,49.5032,49.5326,49.5032,49.5179,83037.0
2017-03-29 14:30:00,67.43,67.44,67.38,67.38,86446.0,49.5179,49.5252,49.4812,49.4812,86446.0
2017-03-29 14:40:00,67.39,67.41,67.37,67.39,116734.0,49.4885,49.5032,49.4738,49.4885,116734.0
2017-03-29 14:50:00,67.39,67.4,67.33,67.33,90613.0,49.4885,49.4959,49.4444,49.4444,90613.0
2017-03-29 15:00:00,67.34,67.39,67.32,67.38,138588.0,49.4518,49.4885,49.4371,49.4812,138588.0
2017-03-29 15:10:00,67.38,67.38,67.29,67.31,124455.0,49.4812,49.4812,49.4151,49.4298,124455.0
2017-03-29 15:20:00,67.31,67.32,67.26,67.27,94391.0,49.4298,49.4371,49.393,49.4004,94391.0
2017-03-29 15:30:00,67.27,67.28,67.2,67.23,145234.0,49.4004,49.4077,49.349,49.371,145234.0
2017-03-29 15:40:00,67.23,67.24,67.14,67.22,340544.0,49.371,49.3784,49.3049,49.3637,340544.0
2017-03-29 15:50:00,67.23,67.29,67.17,67.27,459136.0,49.371,49.4151,49.327,49.4004,459136.0
2017-03-30 09:30:00,67.36,67.49,67.1,67.28,220816.0,49.4665,49.5619,49.2755,49.4077,220816.0
2017-03-30 09:40:00,67.26,67.29,67.18,67.26,69693.0,49.393,49.4151,49.3343,49.393,69693.0
2017-03-30 09:50:00,67.25,67.28,67.19,67.22,88483.0,49.3857,49.4077,49.3416,49.3637,88483.0
2017-03-30 10:00:00,67.21,67.44,67.2,67.39,239557.0,49.3563,49.5252,49.349,49.4885,239557.0
2017-03-30 10:10:00,67.38,67.47,67.33,67.4,77448.0,49.4812,49.5473,49.4444,49.4959,77448.0
2017-03-30 10:20:00,67.39,67.39,67.26,67.33,99151.0,49.4885,49.4885,49.393,49.4444,99151.0
2017-03-30 10:30:00,67.33,67.45,67.27,67.43,84601.0,49.4444,49.5326,49.4004,49.5179,84601.0
2017-03-30 10:40:00,67.43,67.49,67.37,67.42,116361.0,49.5179,49.5619,49.4738,49.5105,116361.0
2017-03-30 10:50:00,67.43,67.52,67.42,67.47,153763.0,49.5179,49.584,49.5105,49.5473,153763.0
2017-03-30 11:00:00,67.48,67.56,67.47,67.51,118781.0,49.5546,49.6134,49.5473,49.5766,118781.0
2017-03-30 11:10:00,67.5,67.54,67.48,67.52,114630.0,49.5693,49.5987,49.5546,49.584,114630.0
2017-03-30 11:20:00,67.51,67.52,67.42,67.45,76963.0,49.5766,49.584,49.5105,49.5326,76963.0
2017-03-30 11:30:00,67.46,67.53,67.44,67.47,97653.0,49.5399,49.5913,49.5252,49.5473,97653.0
2017-03-30 11:40:00,67.46,67.49,67.42,67.45,49466.0,49.5399,49.5619,49.5105,49.5326,49466.0
2017-03-30 11:50:00,67.45,67.46,67.4,67.4,59166.0,49.5326,49.5399,49.4959,49.4959,59166.0
2017-03-30 12:00:00,67.41,67.51,67.41,67.49,91955.0,49.5032,49.5766,49.5032,49.5619,91955.0
2017-03-30 12:10:00,67.48,67.55,67.47,67.49,93617.0,49.5546,49.606,49.5473,49.5619,93617.0
2017-03-30 12:20:00,67.5,67.59,67.47,67.59,117804.0,49.5693,49.6354,49.5473,49.6354,117804.0
2017-03-30 12:30:00,67.59,67.61,67.51,67.52,111514.0,49.6354,49.6501,49.5766,49.584,111514.0
2017-03-30 12:40:00,67.52,67.55,67.48,67.53,54671.0,49.584,49.606,49.5546,49.5913,54671.0
2017-03-30 12:50:00,67.52,67.54,67.49,67.52,60513.0,49.584,49.5987,49.5619,49.584,60513.0
2017-03-30 13:00:00,67.52,67.56,67.5,67.51,54789.0,49.584,49.6134,49.5693,49.5766,54789.0
2017-03-30 13:10:00,67.5,67.65,67.48,67.64,113748.0,49.5693,49.6794,49.5546,49.6721,113748.0
2017-03-30 13:20:00,67.63,67.69,67.6,67.69,269917.0,49.6648,49.7088,49.6427,49.7088,269917.0
2017-03-30 13:30:00,67.69,67.73,67.69,67.72,64229.0,49.7088,49.7382,49.7088,49.7308,64229.0
2017-03-30 13:40:00,67.73,67.78,67.69,67.77,105270.0,49.7382,49.7749,49.7088,49.7676,105270.0
2017-03-30 13:50:00,67.78,67.78,67.7,67.71,38730.0,49.7749,49.7749,49.7162,49.7235,38730.0
2017-03-30 14:00:00,67.71,67.76,67.68,67.75,71932.0,49.7235,49.7602,49.7015,49.7529,71932.0
2017-03-30 14:10:00,67.75,67.77,67.71,67.73,45853.0,49.7529,49.7676,49.7235,49.7382,45853.0
2017-03-30 14:20:00,67.74,67.78,67.73,67.74,102467.0,49.7455,49.7749,49.7382,49.7455,102467.0
2017-03-30 14:30:00,67.75,67.75,67.68,67.69,59755.0,49.7529,49.7529,49.7015,49.7088,59755.0
2017-03-30 14:40:00,67.69,67.7,67.63,67.66,57543.0,49.7088,49.7162,49.6648,49.6868,57543.0
2017-03-30 14:50:00,67.67,67.69,67.52,67.61,103792.0,49.6941,49.7088,49.584,49.6501,103792.0
2017-03-30 15:00:00,67.61,67.61,67.52,67.57,71214.0,49.6501,49.6501,49.584,49.6207,71214.0
2017-03-30 15:10:00,67.56,67.58,67.53,67.55,54962.0,49.6134,49.628,49.5913,49.606,54962.0
2017-03-30 15:20:00,67.56,67.62,67.55,67.59,90116.0,49.6134,49.6574,49.606,49.6354,90116.0
2017-03-30 15:30:00,67.59,67.64,67.58,67.62,116679.0,49.6354,49.6721,49.628,49.6574,116679.0
2017-03-30 15:40:00,67.61,67.62,67.51,67.53,177465.0,49.6501,49.6574,49.5766,49.5913,177465.0
2017-03-30 15:50:00,67.53,67.58,67.49,67.54,462425.0,49.5913,49.628,49.5619,49.5987,462425.0
2017-03-31 09:30:00,67.37,68.16,67.37,67.96,499945.0,49.4738,50.054,49.4738,49.9071,499945.0
2017-03-31 09:40:00,67.95,67.96,67.72,67.74,259316.0,49.8998,49.9071,49.7308,49.7455,259316.0
2017-03-31 09:50:00,67.76,67.89,67.76,67.83,167798.0,49.7602,49.8557,49.7602,49.8116,167798.0
2017-03-31 10:00:00,67.84,68.09,67.81,68.08,826717.0,49.819,50.0026,49.7969,49.9952,826717.0
2017-03-31 10:10:00,68.08,68.1,67.98,68.0,222897.0,49.9952,50.0099,49.9218,49.9365,222897.0
2017-03-31 10:20:00,68.0,68.05,67.92,68.0,207565.0,49.9365,49.9732,49.8777,49.9365,207565.0
2017-03-31 10:30:00,68.01,68.09,67.99,68.06,207568.0,49.9438,50.0026,49.9291,49.9805,207568.0
2017-03-31 10:40:00,68.06,68.33,68.06,68.21,318817.0,49.9805,50.1788,49.9805,50.0907,318817.0
2017-03-31 10:50:00,68.21,68.27,68.18,68.19,160619.0,50.0907,50.1347,50.0687,50.076,160619.0
2017-03-31 11:00:00,68.19,68.3,68.19,68.22,140773.0,50.076,50.1568,50.076,50.098,140773.0
2017-03-31 11:10:00,68.23,68.33,68.17,68.32,173997.0,50.1054,50.1788,50.0613,50.1715,173997.0
2017-03-31 11:20:00,68.32,68.33,68.18,68.2,134933.0,50.1715,50.1788,50.0687,50.0833,134933.0
2017-03-31 11:30:00,68.2,68.24,68.13,68.15,110608.0,50.0833,50.1127,50.0319,50.0466,110608.0
2017-03-31 11:40:00,68.17,68.17,68.07,68.09,105667.0,50.0613,50.0613,49.9879,50.0026,105667.0
2017-03-31 11:50:00,68.09,68.12,68.0,68.11,180484.0,50.0026,50.0246,49.9365,50.0172,180484.0
2017-03-31 12:00:00,68.1,68.2,68.1,68.1,129163.0,50.0099,50.0833,50.0099,50.0099,129163.0
2017-03-31 12:10:00,68.1,68.16,68.07,68.08,77334.0,50.0099,50.054,49.9879,49.9952,77334.0
2017-03-31 12:20:00,68.08,68.1,68.02,68.07,110284.0,49.9952,50.0099,49.9512,49.9879,110284.0
2017-03-31 12:30:00,68.07,68.1,68.02,68.06,81650.0,49.9879,50.0099,49.9512,49.9805,81650.0
2017-03-31 12:40:00,68.05,68.07,67.99,68.01,136183.0,49.9732,49.9879,49.9291,49.9438,136183.0
2017-03-31 12:50:00,68.0,68.04,67.98,68.03,70048.0,49.9365,49.9658,49.9218,49.9585,70048.0
2017-03-31 13:00:00,68.02,68.08,68.0,68.02,60058.0,49.9512,49.9952,49.9365,49.9512,60058.0
2017-03-31 13:10:00,68.03,68.06,68.02,68.05,58144.0,49.9585,49.9805,49.9512,49.9732,58144.0
2017-03-31 13:20:00,68.04,68.09,68.04,68.08,65809.0,49.9658,50.0026,49.9658,49.9952,65809.0
2017-03-31 13:30:00,68.09,68.12,68.07,68.08,90341.0,50.0026,50.0246,49.9879,49.9952,90341.0
2017-03-31 13:40:00,68.08,68.11,68.05,68.07,59487.0,49.9952,50.0172,49.9732,49.9879,59487.0
2017-03-31 13:50:00,68.08,68.08,67.99,68.0,93206.0,49.9952,49.9952,49.9291,49.9365,93206.0
2017-03-31 14:00:00,68.0,68.02,67.95,68.0,83069.0,49.9365,49.9512,49.8998,49.9365,83069.0
2017-03-31 14:10:00,67.99,68.0,67.86,67.9,97143.0,49.9291,49.9365,49.8337,49.863,97143.0
2017-03-31 14:20:00,67.9,67.95,67.87,67.89,103995.0,49.863,49.8998,49.841,49.8557,103995.0
2017-03-31 14:30:00,67.88,67.95,67.86,67.9,106843.0,49.8483,49.8998,49.8337,49.863,106843.0
2017-03-31 14:40:00,67.9,67.97,67.89,67.97,76498.0,49.863,49.9144,49.8557,49.9144,76498.0
2017-03-31 14:50:00,67.97,67.98,67.9,67.91,89209.0,49.9144,49.9218,49.863,49.8704,89209.0
2017-03-31 15:00:00,67.92,67.97,67.86,67.96,108940.0,49.8777,49.9144,49.8337,49.9071,108940.0
2017-03-31 15:10:00,67.97,68.03,67.95,68.01,205650.0,49.9144,49.9585,49.8998,49.9438,205650.0
2017-03-31 15:20:00,68.0,68.02,67.97,68.01,112678.0,49.9365,49.9512,49.9144,49.9438,112678.0
2017-03-31 15:30:00,68.0,68.09,68.0,68.09,218104.0,49.9365,50.0026,49.9365,50.0026,218104.0
2017-03-31 15:40:00,68.09,68.13,68.06,68.08,285267.0,50.0026,50.0319,49.9805,49.9952,285267.0
2017-03-31 15:50:00,68.07,68.09,67.9,67.92,741907.0,49.9879,50.0026,49.863,49.8777,741907.0
2017-04-03 09:30:00,67.85,67.91,67.61,67.68,292206.0,49.8263,49.8704,49.6501,49.7015,292206.0
2017-04-03 09:40:00,67.68,67.87,67.66,67.82,191583.0,49.7015,49.841,49.6868,49.8043,191583.0
2017-04-03 09:50:00,67.83,67.97,67.82,67.95,151996.0,49.8116,49.9144,49.8043,49.8998,151996.0
2017-04-03 10:00:00,67.95,68.02,67.83,67.84,152653.0,49.8998,49.9512,49.8116,49.819,152653.0
2017-04-03 10:10:00,67.84,67.88,67.69,67.83,146779.0,49.819,49.8483,49.7088,49.8116,146779.0
2017-04-03 10:20:00,67.83,67.85,67.71,67.72,89421.0,49.8116,49.8263,49.7235,49.7308,89421.0
2017-04-03 10:30:00,67.73,67.75,67.59,67.64,105530.0,49.7382,49.7529,49.6354,49.6721,105530.0
2017-04-03 10:40:00,67.64,67.66,67.54,67.55,118060.0,49.6721,49.6868,49.5987,49.606,118060.0
2017-04-03 10:50:00,67.55,67.56,67.45,67.45,171117.0,49.606,49.6134,49.5326,49.5326,171117.0
2017-04-03 11:00:00,67.45,67.46,67.27,67.31,154603.0,49.5326,49.5399,49.4004,49.4298,154603.0
2017-04-03 11:10:00,67.32,67.36,67.22,67.23,174084.0,49.4371,49.4665,49.3637,49.371,174084.0
2017-04-03 11:20:00,67.23,67.32,67.2,67.21,163459.0,49.371,49.4371,49.349,49.3563,163459.0
2017-04-03 11:30:00,67.21,67.24,67.17,67.21,114261.0,49.3563,49.3784,49.327,49.3563,114261.0
2017-04-03 11:40:00,67.2,67.21,67.06,67.08,118758.0,49.349,49.3563,49.2462,49.2609,118758.0
2017-04-03 11:50:00,67.08,67.12,66.98,67.03,248808.0,49.2609,49.2902,49.1874,49.2241,248808.0
2017-04-03 12:00:00,67.03,67.04,66.84,66.86,129718.0,49.2241,49.2315,49.0846,49.0993,129718.0
2017-04-03 12:10:00,66.87,66.94,66.87,66.9,115876.0,49.1066,49.158,49.1066,49.1287,115876.0
2017-04-03 12:20:00,66.9,67.03,66.89,67.01,106992.0,49.1287,49.2241,49.1213,49.2095,106992.0
2017-04-03 12:30:00,67.01,67.04,66.88,66.89,126740.0,49.2095,49.2315,49.114,49.1213,126740.0
2017-04-03 12:40:00,66.89,66.9,66.86,66.87,132653.0,49.1213,49.1287,49.0993,49.1066,132653.0
2017-04-03 12:50:00,66.88,66.89,66.85,66.87,112768.0,49.114,49.1213,49.092,49.1066,112768.0
2017-04-03 13:00:00,66.87,66.89,66.81,66.83,90469.0,49.1066,49.1213,49.0626,49.0773,90469.0
2017-04-03 13:10:00,66.84,66.92,66.83,66.87,80226.0,49.0846,49.1434,49.0773,49.1066,80226.0
2017-04-03 13:20:00,66.87,66.89,66.8,66.81,98326.0,49.1066,49.1213,49.0552,49.0626,98326.0
2017-04-03 13:30:00,66.81,66.83,66.77,66.78,133671.0,49.0626,49.0773,49.0332,49.0406,133671.0
2017-04-03 13:40:00,66.78,66.84,66.77,66.84,121119.0,49.0406,49.0846,49.0332,49.0846,121119.0
2017-04-03 13:50:00,66.83,66.87,66.81,66.83,100884.0,49.0773,49.1066,49.0626,49.0773,100884.0
2017-04-03 14:00:00,66.83,66.85,66.75,66.77,103395.0,49.0773,49.092,49.0185,49.0332,103395.0
2017-04-03 14:10:00,66.78,66.82,66.75,66.79,99364.0,49.0406,49.0699,49.0185,49.0479,99364.0
2017-04-03 14:20:00,66.78,66.9,66.77,66.89,102177.0,49.0406,49.1287,49.0332,49.1213,102177.0
2017-04-03 14:30:00,66.89,66.96,66.88,66.96,111014.0,49.1213,49.1727,49.114,49.1727,111014.0
2017-04-03 14:40:00,66.95,67.09,66.95,66.99,298417.0,49.1654,49.2682,49.1654,49.1948,298417.0
2017-04-03 14:50:00,66.98,67.02,66.96,67.0,170261.0,49.1874,49.2168,49.1727,49.2021,170261.0
2017-04-03 15:00:00,67.0,67.04,66.95,67.03,151962.0,49.2021,49.2315,49.1654,49.2241,151962.0
2017-04-03 15:10:00,67.03,67.1,66.99,67.0,146458.0,49.2241,49.2755,49.1948,49.2021,146458.0
2017-04-03 15:20:00,67.0,67.08,66.94,67.07,192860.0,49.2021,49.2609,49.158,49.2535,192860.0
2017-04-03 15:30:00,67.06,67.07,66.92,66.92,213505.0,49.2462,49.2535,49.1434,49.1434,213505.0
2017-04-03 15:40:00,66.92,66.98,66.88,66.9,241993.0,49.1434,49.1874,49.114,49.1287,241993.0
2017-04-03 15:50:00,66.9,67.14,66.9,67.09,1194945.0,49.1287,49.3049,49.1287,49.2682,1194945.0
2017-04-04 09:30:00,67.04,67.14,66.68,66.69,314507.0,49.2315,49.3049,48.9671,48.9745,314507.0
2017-04-04 09:40:00,66.68,66.86,66.65,66.84,196484.0,48.9671,49.0993,48.9451,49.0846,196484.0
2017-04-04 09:50:00,66.84,66.99,66.76,66.85,223630.0,49.0846,49.1948,49.0259,49.092,223630.0
2017-04-04 10:00:00,66.89,66.92,66.75,66.83,98770.0,49.1213,49.1434,49.0185,49.0773,98770.0
2017-04-04 10:10:00,66.84,66.93,66.77,66.78,96226.0,49.0846,49.1507,49.0332,49.0406,96226.0
2017-04-04 10:20:00,66.8,66.82,66.67,66.7,124657.0,49.0552,49.0699,48.9598,48.9818,124657.0
2017-04-04 10:30:00,66.7,66.77,66.69,66.75,183769.0,48.9818,49.0332,48.9745,49.0185,183769.0
2017-04-04 10:40:00,66.74,66.79,66.72,66.75,184539.0,49.0112,49.0479,48.9965,49.0185,184539.0
2017-04-04 10:50:00,66.75,66.84,66.74,66.83,76194.0,49.0185,49.0846,49.0112,49.0773,76194.0
2017-04-04 11:00:00,66.82,66.89,66.78,66.89,105034.0,49.0699,49.1213,49.0406,49.1213,105034.0
2017-04-04 11:10:00,66.89,66.94,66.85,66.92,154057.0,49.1213,49.158,49.092,49.1434,154057.0
2017-04-04 11:20:00,66.92,67.0,66.92,66.96,163341.0,49.1434,49.2021,49.1434,49.1727,163341.0
2017-04-04 11:30:00,66.96,66.96,66.91,66.96,100827.0,49.1727,49.1727,49.136,49.1727,100827.0
2017-04-04 11:40:00,66.95,67.0,66.94,66.98,91089.0,49.1654,49.2021,49.158,49.1874,91089.0
2017-04-04 11:50:00,66.98,66.99,66.87,66.88,88871.0,49.1874,49.1948,49.1066,49.114,88871.0
2017-04-04 12:00:00,66.88,66.9,66.81,66.82,94736.0,49.114,49.1287,49.0626,49.0699,94736.0
2017-04-04 12:10:00,66.82,66.85,66.81,66.84,43839.0,49.0699,49.092,49.0626,49.0846,43839.0
2017-04-04 12:20:00,66.84,66.85,66.81,66.83,92105.0,49.0846,49.092,49.0626,49.0773,92105.0
2017-04-04 12:30:00,66.83,66.86,66.79,66.85,49593.0,49.0773,49.0993,49.0479,49.092,49593.0
2017-04-04 12:40:00,66.85,66.87,66.81,66.82,79682.0,49.092,49.1066,49.0626,49.0699,79682.0
2017-04-04 12:50:00,66.82,66.85,66.76,66.76,63974.0,49.0699,49.092,49.0259,49.0259,63974.0
2017-04-04 13:00:00,66.77,66.78,66.72,66.76,70281.0,49.0332,49.0406,48.9965,49.0259,70281.0
2017-04-04 13:10:00,66.77,66.8,66.75,66.77,67200.0,49.0332,49.0552,49.0185,49.0332,67200.0
2017-04-04 13:20:00,66.77,66.78,66.74,66.76,71294.0,49.0332,49.0406,49.0112,49.0259,71294.0
2017-04-04 13:30:00,66.76,66.78,66.74,66.75,84988.0,49.0259,49.0406,49.0112,49.0185,84988.0
2017-04-04 13:40:00,66.75,66.78,66.72,66.73,65499.0,49.0185,49.0406,48.9965,49.0038,65499.0
2017-04-04 13:50:00,66.72,66.74,66.72,66.73,54016.0,48.9965,49.0112,48.9965,49.0038,54016.0
2017-04-04 14:00:00,66.74,66.81,66.73,66.8,104535.0,49.0112,49.0626,49.0038,49.0552,104535.0
2017-04-04 14:10:00,66.79,66.82,66.79,66.8,74007.0,49.0479,49.0699,49.0479,49.0552,74007.0
2017-04-04 14:20:00,66.81,66.84,66.79,66.81,86134.0,49.0626,49.0846,49.0479,49.0626,86134.0
2017-04-04 14:30:00,66.82,66.83,66.8,66.82,84148.0,49.0699,49.0773,49.0552,49.0699,84148.0
2017-04-04 14:40:00,66.81,66.83,66.79,66.8,91000.0,49.0626,49.0773,49.0479,49.0552,91000.0
2017-04-04 14:50:00,66.81,66.83,66.78,66.79,75872.0,49.0626,49.0773,49.0406,49.0479,75872.0
2017-04-04 15:00:00,66.79,66.82,66.72,66.73,132009.0,49.0479,49.0699,48.9965,49.0038,132009.0
2017-04-04 15:10:00,66.74,66.74,66.66,66.69,248884.0,49.0112,49.0112,48.9524,48.9745,248884.0
2017-04-04 15:20:00,66.69,66.74,66.68,66.73,106179.0,48.9745,49.0112,48.9671,49.0038,106179.0
2017-04-04 15:30:00,66.73,66.8,66.72,66.79,198782.0,49.0038,49.0552,48.9965,49.0479,198782.0
2017-04-04 15:40:00,66.78,66.86,66.78,66.86,136907.0,49.0406,49.0993,49.0406,49.0993,136907.0
2017-04-04 15:50:00,66.86,66.99,66.86,66.97,585685.0,49.0993,49.1948,49.0993,49.1801,585685.0
2017-04-05 09:30:00,66.99,67.05,66.7,66.79,314664.0,49.1948,49.2388,48.9818,49.0479,314664.0
2017-04-05 09:40:00,66.79,66.85,66.71,66.79,135601.0,49.0479,49.092,48.9891,49.0479,135601.0
2017-04-05 09:50:00,66.8,67.0,66.77,66.98,137193.0,49.0552,49.2021,49.0332,49.1874,137193.0
2017-04-05 10:00:00,66.96,67.04,66.89,67.0,129892.0,49.1727,49.2315,49.1213,49.2021,129892.0
2017-04-05 10:10:00,67.0,67.05,66.9,67.05,112749.0,49.2021,49.2388,49.1287,49.2388,112749.0
2017-04-05 10:20:00,67.05,67.13,66.99,66.99,161193.0,49.2388,49.2976,49.1948,49.1948,161193.0
2017-04-05 10:30:00,66.99,67.03,66.97,67.0,173868.0,49.1948,49.2241,49.1801,49.2021,173868.0
2017-04-05 10:40:00,67.0,67.03,66.97,67.0,195303.0,49.2021,49.2241,49.1801,49.2021,195303.0
2017-04-05 10:50:00,67.0,67.01,66.94,66.97,125758.0,49.2021,49.2095,49.158,49.1801,125758.0
2017-04-05 11:00:00,66.97,66.99,66.91,66.91,98235.0,49.1801,49.1948,49.136,49.136,98235.0
2017-04-05 11:10:00,66.91,66.99,66.9,66.97,127274.0,49.136,49.1948,49.1287,49.1801,127274.0
2017-04-05 11:20:00,66.97,67.01,66.9,66.91,198361.0,49.1801,49.2095,49.1287,49.136,198361.0
2017-04-05 11:30:00,66.9,66.91,66.79,66.84,175429.0,49.1287,49.136,49.0479,49.0846,175429.0
2017-04-05 11:40:00,66.84,66.91,66.79,66.85,323813.0,49.0846,49.136,49.0479,49.092,323813.0
2017-04-05 11:50:00,66.85,66.85,66.8,66.81,173577.0,49.092,49.092,49.0552,49.0626,173577.0
2017-04-05 12:00:00,66.81,66.88,66.8,66.86,79576.0,49.0626,49.114,49.0552,49.0993,79576.0
2017-04-05 12:10:00,66.87,66.89,66.85,66.89,66961.0,49.1066,49.1213,49.092,49.1213,66961.0
2017-04-05 12:20:00,66.9,67.01,66.89,66.96,96484.0,49.1287,49.2095,49.1213,49.1727,96484.0
2017-04-05 12:30:00,66.97,66.98,66.94,66.95,71321.0,49.1801,49.1874,49.158,49.1654,71321.0
2017-04-05 12:40:00,66.96,66.99,66.95,66.97,120743.0,49.1727,49.1948,49.1654,49.1801,120743.0
2017-04-05 12:50:00,67.0,67.01,66.95,66.98,164615.0,49.2021,49.2095,49.1654,49.1874,164615.0
2017-04-05 13:00:00,66.98,67.06,66.98,67.03,144863.0,49.1874,49.2462,49.1874,49.2241,144863.0
2017-04-05 13:10:00,67.02,67.06,67.0,67.03,111975.0,49.2168,49.2462,49.2021,49.2241,111975.0
2017-04-05 13:20:00,67.03,67.04,67.0,67.01,73742.0,49.2241,49.2315,49.2021,49.2095,73742.0
2017-04-05 13:30:00,67.01,67.06,67.01,67.02,89611.0,49.2095,49.2462,49.2095,49.2168,89611.0
2017-04-05 13:40:00,67.03,67.04,66.93,66.97,83044.0,49.2241,49.2315,49.1507,49.1801,83044.0
2017-04-05 13:50:00,66.97,67.01,66.95,67.01,50206.0,49.1801,49.2095,49.1654,49.2095,50206.0
2017-04-05 14:00:00,67.0,67.0,66.89,66.95,135516.0,49.2021,49.2021,49.1213,49.1654,135516.0
2017-04-05 14:10:00,66.94,66.97,66.88,66.97,91892.0,49.158,49.1801,49.114,49.1801,91892.0
2017-04-05 14:20:00,66.96,67.0,66.95,66.96,76142.0,49.1727,49.2021,49.1654,49.1727,76142.0
2017-04-05 14:30:00,66.96,66.98,66.84,66.86,132934.0,49.1727,49.1874,49.0846,49.0993,132934.0
2017-04-05 14:40:00,66.86,66.88,66.81,66.82,97254.0,49.0993,49.114,49.0626,49.0699,97254.0
2017-04-05 14:50:00,66.82,66.84,66.76,66.77,84687.0,49.0699,49.0846,49.0259,49.0332,84687.0
2017-04-05 15:00:00,66.78,66.86,66.76,66.81,130718.0,49.0406,49.0993,49.0259,49.0626,130718.0
2017-04-05 15:10:00,66.8,66.81,66.69,66.76,204092.0,49.0552,49.0626,48.9745,49.0259,204092.0
2017-04-05 15:20:00,66.75,66.75,66.55,66.64,216828.0,49.0185,49.0185,48.8716,48.9377,216828.0
2017-04-05 15:30:00,66.64,66.65,66.4,66.5,291375.0,48.9377,48.9451,48.7615,48.8349,291375.0
2017-04-05 15:40:00,66.5,66.57,66.45,66.45,296057.0,48.8349,48.8863,48.7982,48.7982,296057.0
2017-04-05 15:50:00,66.45,66.56,66.4,66.47,502828.0,48.7982,48.879,48.7615,48.8129,502828.0
2017-04-06 09:30:00,66.45,66.55,66.26,66.53,342371.0,48.7982,48.8716,48.6587,48.857,342371.0
2017-04-06 09:40:00,66.51,66.59,66.48,66.51,173768.0,48.8423,48.901,48.8202,48.8423,173768.0
2017-04-06 09:50:00,66.51,66.79,66.45,66.7,314029.0,48.8423,49.0479,48.7982,48.9818,314029.0
2017-04-06 10:00:00,66.71,66.8,66.69,66.71,167714.0,48.9891,49.0552,48.9745,48.9891,167714.0
2017-04-06 10:10:00,66.71,66.79,66.37,66.43,140268.0,48.9891,49.0479,48.7395,48.7835,140268.0
2017-04-06 10:20:00,66.43,66.59,66.4,66.51,288287.0,48.7835,48.901,48.7615,48.8423,288287.0
2017-04-06 10:30:00,66.5,66.57,66.41,66.44,162332.0,48.8349,48.8863,48.7688,48.7909,162332.0
2017-04-06 10:40:00,66.44,66.53,66.37,66.44,190162.0,48.7909,48.857,48.7395,48.7909,190162.0
2017-04-06 10:50:00,66.44,66.56,66.31,66.34,417347.0,48.7909,48.879,48.6954,48.7174,417347.0
2017-04-06 11:00:00,66.35,66.42,66.31,66.39,100631.0,48.7248,48.7762,48.6954,48.7542,100631.0
2017-04-06 11:10:00,66.39,66.54,66.39,66.48,158630.0,48.7542,48.8643,48.7542,48.8202,158630.0
2017-04-06 11:20:00,66.48,66.73,66.47,66.71,409357.0,48.8202,49.0038,48.8129,48.9891,409357.0
2017-04-06 11:30:00,66.71,66.73,66.61,66.67,123975.0,48.9891,49.0038,48.9157,48.9598,123975.0
2017-04-06 11:40:00,66.67,66.76,66.62,66.66,162057.0,48.9598,49.0259,48.9231,48.9524,162057.0
2017-04-06 11:50:00,66.66,66.73,66.64,66.69,97304.0,48.9524,49.0038,48.9377,48.9745,97304.0
2017-04-06 12:00:00,66.69,66.73,66.67,66.69,71217.0,48.9745,49.0038,48.9598,48.9745,71217.0
2017-04-06 12:10:00,66.69,66.7,66.63,66.66,38397.0,48.9745,48.9818,48.9304,48.9524,38397.0
2017-04-06 12:20:00,66.66,66.72,66.66,66.69,61372.0,48.9524,48.9965,48.9524,48.9745,61372.0
2017-04-06 12:30:00,66.7,66.71,66.64,66.67,77712.0,48.9818,48.9891,48.9377,48.9598,77712.0
2017-04-06 12:40:00,66.67,66.68,66.5,66.5,190671.0,48.9598,48.9671,48.8349,48.8349,190671.0
2017-04-06 12:50:00,66.51,66.54,66.47,66.5,196725.0,48.8423,48.8643,48.8129,48.8349,196725.0
2017-04-06 13:00:00,66.5,66.55,66.47,66.51,112791.0,48.8349,48.8716,48.8129,48.8423,112791.0
2017-04-06 13:10:00,66.52,66.6,66.51,66.59,127688.0,48.8496,48.9084,48.8423,48.901,127688.0
2017-04-06 13:20:00,66.6,66.66,66.57,66.65,80000.0,48.9084,48.9524,48.8863,48.9451,80000.0
2017-04-06 13:30:00,66.65,66.66,66.51,66.58,236178.0,48.9451,48.9524,48.8423,48.8937,236178.0
2017-04-06 13:40:00,66.57,66.58,66.5,66.5,75166.0,48.8863,48.8937,48.8349,48.8349,75166.0
2017-04-06 13:50:00,66.51,66.53,66.45,66.45,125180.0,48.8423,48.857,48.7982,48.7982,125180.0
2017-04-06 14:00:00,66.46,66.47,66.35,66.36,238954.0,48.8056,48.8129,48.7248,48.7321,238954.0
2017-04-06 14:10:00,66.35,66.36,66.3,66.31,153296.0,48.7248,48.7321,48.6881,48.6954,153296.0
2017-04-06 14:20:00,66.3,66.33,66.22,66.31,272973.0,48.6881,48.7101,48.6293,48.6954,272973.0
2017-04-06 14:30:00,66.31,66.38,66.29,66.37,128753.0,48.6954,48.7468,48.6807,48.7395,128753.0
2017-04-06 14:40:00,66.37,66.39,66.28,66.28,147234.0,48.7395,48.7542,48.6734,48.6734,147234.0
2017-04-06 14:50:00,66.29,66.35,66.25,66.29,186200.0,48.6807,48.7248,48.6513,48.6807,186200.0
2017-04-06 15:00:00,66.29,66.32,66.24,66.26,164353.0,48.6807,48.7027,48.644,48.6587,164353.0
2017-04-06 15:10:00,66.26,66.39,66.25,66.37,110940.0,48.6587,48.7542,48.6513,48.7395,110940.0
2017-04-06 15:20:00,66.37,66.37,66.31,66.34,158994.0,48.7395,48.7395,48.6954,48.7174,158994.0
2017-04-06 15:30:00,66.34,66.47,66.32,66.41,228899.0,48.7174,48.8129,48.7027,48.7688,228899.0
2017-04-06 15:40:00,66.4,66.44,66.36,66.43,200805.0,48.7615,48.7909,48.7321,48.7835,200805.0
2017-04-06 15:50:00,66.42,66.52,66.38,66.49,449754.0,48.7762,48.8496,48.7468,48.8276,449754.0
2017-04-07 09:30:00,66.42,66.84,66.3,66.78,306644.0,48.7762,49.0846,48.6881,49.0406,306644.0
2017-04-07 09:40:00,66.77,66.81,66.64,66.69,117763.0,49.0332,49.0626,48.9377,48.9745,117763.0
2017-04-07 09:50:00,66.7,66.74,66.52,66.58,112603.0,48.9818,49.0112,48.8496,48.8937,112603.0
2017-04-07 10:00:00,66.56,66.62,66.54,66.6,78893.0,48.879,48.9231,48.8643,48.9084,78893.0
2017-04-07 10:10:00,66.59,66.68,66.45,66.6,298862.0,48.901,48.9671,48.7982,48.9084,298862.0
2017-04-07 10:20:00,66.61,66.62,66.54,66.58,118707.0,48.9157,48.9231,48.8643,48.8937,118707.0
2017-04-07 10:30:00,66.59,66.63,66.55,66.58,71824.0,48.901,48.9304,48.8716,48.8937,71824.0
2017-04-07 10:40:00,66.58,66.64,66.5,66.61,231347.0,48.8937,48.9377,48.8349,48.9157,231347.0
2017-04-07 10:50:00,66.61,66.62,66.47,66.5,117021.0,48.9157,48.9231,48.8129,48.8349,117021.0
2017-04-07 11:00:00,66.5,66.56,66.43,66.44,107022.0,48.8349,48.879,48.7835,48.7909,107022.0
2017-04-07 11:10:00,66.44,66.48,66.42,66.45,110334.0,48.7909,48.8202,48.7762,48.7982,110334.0
2017-04-07 11:20:00,66.45,66.46,66.39,66.42,151576.0,48.7982,48.8056,48.7542,48.7762,151576.0
2017-04-07 11:30:00,66.42,66.48,66.4,66.46,81239.0,48.7762,48.8202,48.7615,48.8056,81239.0
2017-04-07 11:40:00,66.46,66.47,66.4,66.45,86484.0,48.8056,48.8129,48.7615,48.7982,86484.0
2017-04-07 11:50:00,66.45,66.5,66.43,66.44,73840.0,48.7982,48.8349,48.7835,48.7909,73840.0
2017-04-07 12:00:00,66.44,66.55,66.44,66.55,58288.0,48.7909,48.8716,48.7909,48.8716,58288.0
2017-04-07 12:10:00,66.55,66.55,66.44,66.46,84854.0,48.8716,48.8716,48.7909,48.8056,84854.0
2017-04-07 12:20:00,66.47,66.47,66.4,66.41,62207.0,48.8129,48.8129,48.7615,48.7688,62207.0
2017-04-07 12:30:00,66.42,66.44,66.37,66.39,64656.0,48.7762,48.7909,48.7395,48.7542,64656.0
2017-04-07 12:40:00,66.4,66.4,66.37,66.39,67325.0,48.7615,48.7615,48.7395,48.7542,67325.0
2017-04-07 12:50:00,66.39,66.58,66.38,66.57,160750.0,48.7542,48.8937,48.7468,48.8863,160750.0
2017-04-07 13:00:00,66.57,66.68,66.56,66.66,95458.0,48.8863,48.9671,48.879,48.9524,95458.0
2017-04-07 13:10:00,66.66,66.69,66.63,66.64,69247.0,48.9524,48.9745,48.9304,48.9377,69247.0
2017-04-07 13:20:00,66.65,66.66,66.57,66.62,62108.0,48.9451,48.9524,48.8863,48.9231,62108.0
2017-04-07 13:30:00,66.62,66.7,66.62,66.64,64806.0,48.9231,48.9818,48.9231,48.9377,64806.0
2017-04-07 13:40:00,66.63,66.64,66.56,66.61,78967.0,48.9304,48.9377,48.879,48.9157,78967.0
2017-04-07 13:50:00,66.61,66.67,66.6,66.65,79954.0,48.9157,48.9598,48.9084,48.9451,79954.0
2017-04-07 14:00:00,66.65,66.76,66.64,66.76,94803.0,48.9451,49.0259,48.9377,49.0259,94803.0
2017-04-07 14:10:00,66.75,66.77,66.68,66.7,91421.0,49.0185,49.0332,48.9671,48.9818,91421.0
2017-04-07 14:20:00,66.7,66.74,66.65,66.66,125236.0,48.9818,49.0112,48.9451,48.9524,125236.0
2017-04-07 14:30:00,66.66,66.66,66.62,66.64,272665.0,48.9524,48.9524,48.9231,48.9377,272665.0
2017-04-07 14:40:00,66.65,66.67,66.57,66.63,249152.0,48.9451,48.9598,48.8863,48.9304,249152.0
2017-04-07 14:50:00,66.63,66.79,66.6,66.73,140214.0,48.9304,49.0479,48.9084,49.0038,140214.0
2017-04-07 15:00:00,66.73,66.78,66.72,66.76,118460.0,49.0038,49.0406,48.9965,49.0259,118460.0
2017-04-07 15:10:00,66.77,66.8,66.62,66.63,344919.0,49.0332,49.0552,48.9231,48.9304,344919.0
2017-04-07 15:20:00,66.62,66.73,66.61,66.72,234778.0,48.9231,49.0038,48.9157,48.9965,234778.0
2017-04-07 15:30:00,66.72,66.74,66.58,66.6,223834.0,48.9965,49.0112,48.8937,48.9084,223834.0
2017-04-07 15:40:00,66.6,66.61,66.56,66.59,193191.0,48.9084,48.9157,48.879,48.901,193191.0
2017-04-07 15:50:00,66.59,66.61,66.51,66.6,547211.0,48.901,48.9157,48.8423,48.9084,547211.0
2017-04-10 09:30:00,66.56,66.94,66.5,66.86,256260.0,48.879,49.158,48.8349,49.0993,256260.0
2017-04-10 09:40:00,66.88,67.04,66.85,67.0,172323.0,49.114,49.2315,49.092,49.2021,172323.0
2017-04-10 09:50:00,67.0,67.03,66.92,66.99,118920.0,49.2021,49.2241,49.1434,49.1948,118920.0
2017-04-10 10:00:00,66.97,67.02,66.9,67.02,134711.0,49.1801,49.2168,49.1287,49.2168,134711.0
2017-04-10 10:10:00,67.02,67.14,67.02,67.11,232900.0,49.2168,49.3049,49.2168,49.2829,232900.0
2017-04-10 10:20:00,67.11,67.18,67.05,67.12,126266.0,49.2829,49.3343,49.2388,49.2902,126266.0
2017-04-10 10:30:00,67.12,67.24,67.11,67.17,133333.0,49.2902,49.3784,49.2829,49.327,133333.0
2017-04-10 10:40:00,67.16,67.17,67.04,67.05,110174.0,49.3196,49.327,49.2315,49.2388,110174.0
2017-04-10 10:50:00,67.05,67.07,66.92,66.92,150230.0,49.2388,49.2535,49.1434,49.1434,150230.0
2017-04-10 11:00:00,66.93,66.95,66.81,66.93,111158.0,49.1507,49.1654,49.0626,49.1507,111158.0
2017-04-10 11:10:00,66.93,66.93,66.86,66.87,72794.0,49.1507,49.1507,49.0993,49.1066,72794.0
2017-04-10 11:20:00,66.87,66.88,66.75,66.82,86752.0,49.1066,49.114,49.0185,49.0699,86752.0
2017-04-10 11:30:00,66.82,66.84,66.69,66.69,97160.0,49.0699,49.0846,48.9745,48.9745,97160.0
2017-04-10 11:40:00,66.68,66.76,66.67,66.75,78571.0,48.9671,49.0259,48.9598,49.0185,78571.0
2017-04-10 11:50:00,66.76,66.77,66.65,66.65,108652.0,49.0259,49.0332,48.9451,48.9451,108652.0
2017-04-10 12:00:00,66.66,66.72,66.6,66.66,108621.0,48.9524,48.9965,48.9084,48.9524,108621.0
2017-04-10 12:10:00,66.66,66.66,66.55,66.61,162574.0,48.9524,48.9524,48.8716,48.9157,162574.0
2017-04-10 12:20:00,66.61,66.61,66.55,66.57,101945.0,48.9157,48.9157,48.8716,48.8863,101945.0
2017-04-10 12:30:00,66.57,66.64,66.56,66.61,78772.0,48.8863,48.9377,48.879,48.9157,78772.0
2017-04-10 12:40:00,66.61,66.64,66.58,66.63,105910.0,48.9157,48.9377,48.8937,48.9304,105910.0
2017-04-10 12:50:00,66.64,66.74,66.64,66.68,112326.0,48.9377,49.0112,48.9377,48.9671,112326.0
2017-04-10 13:00:00,66.68,66.76,66.68,66.76,140911.0,48.9671,49.0259,48.9671,49.0259,140911.0
2017-04-10 13:10:00,66.76,66.83,66.71,66.72,64517.0,49.0259,49.0773,48.9891,48.9965,64517.0
2017-04-10 13:20:00,66.72,66.75,66.67,66.75,35651.0,48.9965,49.0185,48.9598,49.0185,35651.0
2017-04-10 13:30:00,66.75,66.77,66.7,66.76,77075.0,49.0185,49.0332,48.9818,49.0259,77075.0
2017-04-10 13:40:00,66.76,66.78,66.72,66.75,77716.0,49.0259,49.0406,48.9965,49.0185,77716.0
2017-04-10 13:50:00,66.74,66.76,66.7,66.74,52376.0,49.0112,49.0259,48.9818,49.0112,52376.0
2017-04-10 14:00:00,66.75,66.76,66.64,66.68,125209.0,49.0185,49.0259,48.9377,48.9671,125209.0
2017-04-10 14:10:00,66.67,66.74,66.67,66.73,49255.0,48.9598,49.0112,48.9598,49.0038,49255.0
2017-04-10 14:20:00,66.73,66.74,66.65,66.65,53130.0,49.0038,49.0112,48.9451,48.9451,53130.0
2017-04-10 14:30:00,66.65,66.7,66.64,66.64,69303.0,48.9451,48.9818,48.9377,48.9377,69303.0
2017-04-10 14:40:00,66.65,66.72,66.61,66.7,133338.0,48.9451,48.9965,48.9157,48.9818,133338.0
2017-04-10 14:50:00,66.7,66.71,66.64,66.68,75331.0,48.9818,48.9891,48.9377,48.9671,75331.0
2017-04-10 15:00:00,66.67,66.73,66.65,66.66,62384.0,48.9598,49.0038,48.9451,48.9524,62384.0
2017-04-10 15:10:00,66.66,66.75,66.65,66.71,60274.0,48.9524,49.0185,48.9451,48.9891,60274.0
2017-04-10 15:20:00,66.71,66.72,66.63,66.67,77537.0,48.9891,48.9965,48.9304,48.9598,77537.0
2017-04-10 15:30:00,66.66,66.67,66.61,66.61,105561.0,48.9524,48.9598,48.9157,48.9157,105561.0
2017-04-10 15:40:00,66.61,66.62,66.55,66.55,125375.0,48.9157,48.9231,48.8716,48.8716,125375.0
2017-04-10 15:50:00,66.55,66.56,66.39,66.43,713241.0,48.8716,48.879,48.7542,48.7835,713241.0
2017-04-11 09:30:00,66.43,66.54,66.31,66.35,295287.0,48.7835,48.8643,48.6954,48.7248,295287.0
2017-04-11 09:40:00,66.35,66.37,66.2,66.31,274999.0,48.7248,48.7395,48.6146,48.6954,274999.0
2017-04-11 09:50:00,66.32,66.43,66.21,66.36,170006.0,48.7027,48.7835,48.622,48.7321,170006.0
2017-04-11 10:00:00,66.38,66.42,66.33,66.4,181167.0,48.7468,48.7762,48.7101,48.7615,181167.0
2017-04-11 10:10:00,66.39,66.41,66.25,66.31,171373.0,48.7542,48.7688,48.6513,48.6954,171373.0
2017-04-11 10:20:00,66.3,66.39,66.24,66.35,106118.0,48.6881,48.7542,48.644,48.7248,106118.0
2017-04-11 10:30:00,66.35,66.37,66.22,66.25,197243.0,48.7248,48.7395,48.6293,48.6513,197243.0
2017-04-11 10:40:00,66.25,66.25,66.08,66.14,204671.0,48.6513,48.6513,48.5265,48.5706,204671.0
2017-04-11 10:50:00,66.13,66.15,66.01,66.1,196747.0,48.5632,48.5779,48.4751,48.5412,196747.0
2017-04-11 11:00:00,66.1,66.11,65.92,65.93,304459.0,48.5412,48.5485,48.409,48.4163,304459.0
2017-04-11 11:10:00,65.92,66.0,65.91,65.92,187957.0,48.409,48.4678,48.4017,48.409,187957.0
2017-04-11 11:20:00,65.91,65.93,65.86,65.9,138622.0,48.4017,48.4163,48.3649,48.3943,138622.0
2017-04-11 11:30:00,65.91,65.99,65.89,65.99,162054.0,48.4017,48.4604,48.387,48.4604,162054.0
2017-04-11 11:40:00,65.98,65.99,65.93,65.95,161002.0,48.4531,48.4604,48.4163,48.431,161002.0
2017-04-11 11:50:00,65.95,65.98,65.91,65.92,83944.0,48.431,48.4531,48.4017,48.409,83944.0
2017-04-11 12:00:00,65.92,65.94,65.84,65.84,155476.0,48.409,48.4237,48.3503,48.3503,155476.0
2017-04-11 12:10:00,65.84,65.98,65.82,65.98,149068.0,48.3503,48.4531,48.3356,48.4531,149068.0
2017-04-11 12:20:00,65.99,66.01,65.93,65.97,127138.0,48.4604,48.4751,48.4163,48.4457,127138.0
2017-04-11 12:30:00,65.97,66.01,65.95,65.95,85155.0,48.4457,48.4751,48.431,48.431,85155.0
2017-04-11 12:40:00,65.95,65.98,65.92,65.94,87180.0,48.431,48.4531,48.409,48.4237,87180.0
2017-04-11 12:50:00,65.94,65.99,65.92,65.99,62999.0,48.4237,48.4604,48.409,48.4604,62999.0
2017-04-11 13:00:00,66.0,66.06,65.97,66.05,102384.0,48.4678,48.5118,48.4457,48.5045,102384.0
2017-04-11 13:10:00,66.05,66.06,66.0,66.02,50831.0,48.5045,48.5118,48.4678,48.4824,50831.0
2017-04-11 13:20:00,66.02,66.04,65.95,65.99,102816.0,48.4824,48.4971,48.431,48.4604,102816.0
2017-04-11 13:30:00,65.99,66.04,65.99,66.04,79060.0,48.4604,48.4971,48.4604,48.4971,79060.0
2017-04-11 13:40:00,66.03,66.04,65.95,65.96,85550.0,48.4898,48.4971,48.431,48.4384,85550.0
2017-04-11 13:50:00,65.97,66.0,65.93,65.98,65400.0,48.4457,48.4678,48.4163,48.4531,65400.0
2017-04-11 14:00:00,65.99,66.05,65.98,65.99,101438.0,48.4604,48.5045,48.4531,48.4604,101438.0
2017-04-11 14:10:00,65.99,66.0,65.91,65.94,104648.0,48.4604,48.4678,48.4017,48.4237,104648.0
2017-04-11 14:20:00,65.94,66.0,65.93,66.0,57708.0,48.4237,48.4678,48.4163,48.4678,57708.0
2017-04-11 14:30:00,65.99,66.01,65.95,66.0,150773.0,48.4604,48.4751,48.431,48.4678,150773.0
2017-04-11 14:40:00,66.0,66.0,65.94,65.97,88701.0,48.4678,48.4678,48.4237,48.4457,88701.0
2017-04-11 14:50:00,65.98,66.02,65.93,65.97,103123.0,48.4531,48.4824,48.4163,48.4457,103123.0
2017-04-11 15:00:00,65.97,66.0,65.92,65.93,85171.0,48.4457,48.4678,48.409,48.4163,85171.0
2017-04-11 15:10:00,65.93,65.94,65.85,65.87,125248.0,48.4163,48.4237,48.3576,48.3723,125248.0
2017-04-11 15:20:00,65.88,65.93,65.86,65.92,116558.0,48.3796,48.4163,48.3649,48.409,116558.0
2017-04-11 15:30:00,65.92,65.93,65.88,65.9,126127.0,48.409,48.4163,48.3796,48.3943,126127.0
2017-04-11 15:40:00,65.9,66.04,65.9,66.03,184984.0,48.3943,48.4971,48.3943,48.4898,184984.0
2017-04-11 15:50:00,66.04,66.14,65.98,66.03,828227.0,48.4971,48.5706,48.4531,48.4898,828227.0
2017-04-12 09:30:00,66.33,66.37,65.99,66.08,395014.0,48.7101,48.7395,48.4604,48.5265,395014.0
2017-04-12 09:40:00,66.08,66.1,65.94,66.0,147528.0,48.5265,48.5412,48.4237,48.4678,147528.0
2017-04-12 09:50:00,66.0,66.02,65.93,65.97,195410.0,48.4678,48.4824,48.4163,48.4457,195410.0
2017-04-12 10:00:00,65.97,66.06,65.9,66.01,133140.0,48.4457,48.5118,48.3943,48.4751,133140.0
2017-04-12 10:10:00,66.01,66.09,65.94,66.05,133381.0,48.4751,48.5338,48.4237,48.5045,133381.0
2017-04-12 10:20:00,66.06,66.07,65.87,65.88,156891.0,48.5118,48.5192,48.3723,48.3796,156891.0
2017-04-12 10:30:00,65.89,65.98,65.87,65.97,154704.0,48.387,48.4531,48.3723,48.4457,154704.0
2017-04-12 10:40:00,65.97,66.01,65.86,65.87,133338.0,48.4457,48.4751,48.3649,48.3723,133338.0
2017-04-12 10:50:00,65.86,65.89,65.83,65.86,119461.0,48.3649,48.387,48.3429,48.3649,119461.0
2017-04-12 11:00:00,65.86,65.9,65.83,65.83,122345.0,48.3649,48.3943,48.3429,48.3429,122345.0
2017-04-12 11:10:00,65.84,65.9,65.79,65.89,98707.0,48.3503,48.3943,48.3135,48.387,98707.0
2017-04-12 11:20:00,65.88,66.04,65.87,66.03,179945.0,48.3796,48.4971,48.3723,48.4898,179945.0
2017-04-12 11:30:00,66.03,66.03,65.85,65.87,167691.0,48.4898,48.4898,48.3576,48.3723,167691.0
2017-04-12 11:40:00,65.87,65.92,65.84,65.87,115794.0,48.3723,48.409,48.3503,48.3723,115794.0
2017-04-12 11:50:00,65.87,65.87,65.81,65.87,179045.0,48.3723,48.3723,48.3282,48.3723,179045.0
2017-04-12 12:00:00,65.86,66.01,65.86,65.98,140565.0,48.3649,48.4751,48.3649,48.4531,140565.0
2017-04-12 12:10:00,65.99,66.07,65.97,66.05,113119.0,48.4604,48.5192,48.4457,48.5045,113119.0
2017-04-12 12:20:00,66.05,66.1,66.02,66.06,90931.0,48.5045,48.5412,48.4824,48.5118,90931.0
2017-04-12 12:30:00,66.06,66.1,66.05,66.07,63746.0,48.5118,48.5412,48.5045,48.5192,63746.0
2017-04-12 12:40:00,66.06,66.19,66.05,66.17,110083.0,48.5118,48.6073,48.5045,48.5926,110083.0
2017-04-12 12:50:00,66.18,66.18,66.05,66.06,119726.0,48.5999,48.5999,48.5045,48.5118,119726.0
2017-04-12 13:00:00,66.06,66.16,66.06,66.09,89604.0,48.5118,48.5852,48.5118,48.5338,89604.0
2017-04-12 13:10:00,66.09,66.17,66.07,66.16,103042.0,48.5338,48.5926,48.5192,48.5852,103042.0
2017-04-12 13:20:00,66.16,66.16,66.12,66.12,75184.0,48.5852,48.5852,48.5559,48.5559,75184.0
2017-04-12 13:30:00,66.12,66.18,66.12,66.17,95769.0,48.5559,48.5999,48.5559,48.5926,95769.0
2017-04-12 13:40:00,66.18,66.22,66.16,66.22,111674.0,48.5999,48.6293,48.5852,48.6293,111674.0
2017-04-12 13:50:00,66.23,66.26,66.19,66.22,138625.0,48.6367,48.6587,48.6073,48.6293,138625.0
2017-04-12 14:00:00,66.23,66.25,66.17,66.2,118354.0,48.6367,48.6513,48.5926,48.6146,118354.0
2017-04-12 14:10:00,66.2,66.24,66.14,66.15,89994.0,48.6146,48.644,48.5706,48.5779,89994.0
2017-04-12 14:20:00,66.15,66.16,66.1,66.1,106431.0,48.5779,48.5852,48.5412,48.5412,106431.0
2017-04-12 14:30:00,66.1,66.19,66.09,66.13,178235.0,48.5412,48.6073,48.5338,48.5632,178235.0
2017-04-12 14:40:00,66.13,66.17,66.11,66.15,110334.0,48.5632,48.5926,48.5485,48.5779,110334.0
2017-04-12 14:50:00,66.15,66.19,66.12,66.16,157621.0,48.5779,48.6073,48.5559,48.5852,157621.0
2017-04-12 15:00:00,66.16,66.24,66.15,66.22,135159.0,48.5852,48.644,48.5779,48.6293,135159.0
2017-04-12 15:10:00,66.23,66.25,66.13,66.14,187426.0,48.6367,48.6513,48.5632,48.5706,187426.0
2017-04-12 15:20:00,66.13,66.27,66.13,66.24,220419.0,48.5632,48.666,48.5632,48.644,220419.0
2017-04-12 15:30:00,66.25,66.26,66.15,66.17,252228.0,48.6513,48.6587,48.5779,48.5926,252228.0
2017-04-12 15:40:00,66.16,66.19,66.07,66.08,275176.0,48.5852,48.6073,48.5192,48.5265,275176.0
2017-04-12 15:50:00,66.08,66.25,66.07,66.21,922475.0,48.5265,48.6513,48.5192,48.622,922475.0
2017-04-13 09:30:00,66.18,66.28,66.09,66.26,286008.0,48.5999,48.6734,48.5338,48.6587,286008.0
2017-04-13 09:40:00,66.26,66.6,66.25,66.55,204156.0,48.6587,48.9084,48.6513,48.8716,204156.0
2017-04-13 09:50:00,66.55,66.61,66.46,66.47,207038.0,48.8716,48.9157,48.8056,48.8129,207038.0
2017-04-13 10:00:00,66.47,66.54,66.42,66.45,107637.0,48.8129,48.8643,48.7762,48.7982,107637.0
2017-04-13 10:10:00,66.43,66.54,66.38,66.5,91144.0,48.7835,48.8643,48.7468,48.8349,91144.0
2017-04-13 10:20:00,66.49,66.64,66.49,66.55,131053.0,48.8276,48.9377,48.8276,48.8716,131053.0
2017-04-13 10:30:00,66.55,66.6,66.46,66.48,116574.0,48.8716,48.9084,48.8056,48.8202,116574.0
2017-04-13 10:40:00,66.48,66.49,66.39,66.41,112812.0,48.8202,48.8276,48.7542,48.7688,112812.0
2017-04-13 10:50:00,66.4,66.57,66.4,66.57,120738.0,48.7615,48.8863,48.7615,48.8863,120738.0
2017-04-13 11:00:00,66.58,66.74,66.57,66.73,166340.0,48.8937,49.0112,48.8863,49.0038,166340.0
2017-04-13 11:10:00,66.73,66.8,66.56,66.56,188700.0,49.0038,49.0552,48.879,48.879,188700.0
2017-04-13 11:20:00,66.56,66.65,66.54,66.62,89880.0,48.879,48.9451,48.8643,48.9231,89880.0
2017-04-13 11:30:00,66.63,66.77,66.63,66.74,99369.0,48.9304,49.0332,48.9304,49.0112,99369.0
2017-04-13 11:40:00,66.73,66.77,66.68,66.75,79762.0,49.0038,49.0332,48.9671,49.0185,79762.0
2017-04-13 11:50:00,66.74,66.82,66.74,66.78,67080.0,49.0112,49.0699,49.0112,49.0406,67080.0
2017-04-13 12:00:00,66.78,66.82,66.67,66.67,197625.0,49.0406,49.0699,48.9598,48.9598,197625.0
2017-04-13 12:10:00,66.67,66.69,66.58,66.63,80872.0,48.9598,48.9745,48.8937,48.9304,80872.0
2017-04-13 12:20:00,66.63,66.68,66.57,66.67,66377.0,48.9304,48.9671,48.8863,48.9598,66377.0
2017-04-13 12:30:00,66.67,66.74,66.65,66.73,62084.0,48.9598,49.0112,48.9451,49.0038,62084.0
2017-04-13 12:40:00,66.72,66.73,66.68,66.7,110988.0,48.9965,49.0038,48.9671,48.9818,110988.0
2017-04-13 12:50:00,66.7,66.77,66.69,66.76,67728.0,48.9818,49.0332,48.9745,49.0259,67728.0
2017-04-13 13:00:00,66.77,66.79,66.7,66.74,136176.0,49.0332,49.0479,48.9818,49.0112,136176.0
2017-04-13 13:10:00,66.74,66.77,66.69,66.71,54837.0,49.0112,49.0332,48.9745,48.9891,54837.0
2017-04-13 13:20:00,66.7,66.71,66.62,66.64,141453.0,48.9818,48.9891,48.9231,48.9377,141453.0
2017-04-13 13:30:00,66.63,66.73,66.63,66.73,57208.0,48.9304,49.0038,48.9304,49.0038,57208.0
2017-04-13 13:40:00,66.72,66.77,66.63,66.66,99442.0,48.9965,49.0332,48.9304,48.9524,99442.0
2017-04-13 13:50:00,66.65,66.7,66.63,66.63,59104.0,48.9451,48.9818,48.9304,48.9304,59104.0
2017-04-13 14:00:00,66.63,66.75,66.61,66.73,151180.0,48.9304,49.0185,48.9157,49.0038,151180.0
2017-04-13 14:10:00,66.73,66.78,66.66,66.68,89589.0,49.0038,49.0406,48.9524,48.9671,89589.0
2017-04-13 14:20:00,66.67,66.78,66.66,66.7,55413.0,48.9598,49.0406,48.9524,48.9818,55413.0
2017-04-13 14:30:00,66.69,66.76,66.68,66.69,74900.0,48.9745,49.0259,48.9671,48.9745,74900.0
2017-04-13 14:40:00,66.68,66.77,66.68,66.7,70917.0,48.9671,49.0332,48.9671,48.9818,70917.0
2017-04-13 14:50:00,66.7,66.73,66.65,66.71,100857.0,48.9818,49.0038,48.9451,48.9891,100857.0
2017-04-13 15:00:00,66.71,66.77,66.7,66.74,71953.0,48.9891,49.0332,48.9818,49.0112,71953.0
2017-04-13 15:10:00,66.74,66.74,66.66,66.69,89645.0,49.0112,49.0112,48.9524,48.9745,89645.0
2017-04-13 15:20:00,66.69,66.73,66.68,66.69,92545.0,48.9745,49.0038,48.9671,48.9745,92545.0
2017-04-13 15:30:00,66.68,66.72,66.57,66.58,116046.0,48.9671,48.9965,48.8863,48.8937,116046.0
2017-04-13 15:40:00,66.57,66.71,66.56,66.7,168573.0,48.8863,48.9891,48.879,48.9818,168573.0
2017-04-13 15:50:00,66.71,66.71,66.5,66.51,652056.0,48.9891,48.9891,48.8349,48.8423,652056.0
2017-04-17 09:30:00,66.81,67.15,66.67,67.07,371565.0,49.0626,49.3123,48.9598,49.2535,371565.0
2017-04-17 09:40:00,67.05,67.05,66.88,66.88,89941.0,49.2388,49.2388,49.114,49.114,89941.0
2017-04-17 09:50:00,66.9,67.06,66.89,67.02,182220.0,49.1287,49.2462,49.1213,49.2168,182220.0
2017-04-17 10:00:00,67.03,67.1,67.01,67.1,178676.0,49.2241,49.2755,49.2095,49.2755,178676.0
2017-04-17 10:10:00,67.09,67.12,66.97,67.06,138238.0,49.2682,49.2902,49.1801,49.2462,138238.0
2017-04-17 10:20:00,67.06,67.07,66.99,67.04,86679.0,49.2462,49.2535,49.1948,49.2315,86679.0
2017-04-17 10:30:00,67.04,67.07,66.91,66.97,130129.0,49.2315,49.2535,49.136,49.1801,130129.0
2017-04-17 10:40:00,66.96,66.97,66.84,66.85,117991.0,49.1727,49.1801,49.0846,49.092,117991.0
2017-04-17 10:50:00,66.86,66.95,66.85,66.92,109051.0,49.0993,49.1654,49.092,49.1434,109051.0
2017-04-17 11:00:00,66.92,66.93,66.81,66.81,89060.0,49.1434,49.1507,49.0626,49.0626,89060.0
2017-04-17 11:10:00,66.81,66.9,66.8,66.88,128823.0,49.0626,49.1287,49.0552,49.114,128823.0
2017-04-17 11:20:00,66.89,66.95,66.85,66.94,89067.0,49.1213,49.1654,49.092,49.158,89067.0
2017-04-17 11:30:00,66.95,67.0,66.93,66.99,66352.0,49.1654,49.2021,49.1507,49.1948,66352.0
2017-04-17 11:40:00,67.0,67.0,66.9,66.9,69407.0,49.2021,49.2021,49.1287,49.1287,69407.0
2017-04-17 11:50:00,66.9,66.91,66.77,66.77,74584.0,49.1287,49.136,49.0332,49.0332,74584.0
2017-04-17 12:00:00,66.78,66.81,66.7,66.7,96724.0,49.0406,49.0626,48.9818,48.9818,96724.0
2017-04-17 12:10:00,66.7,66.74,66.68,66.73,73012.0,48.9818,49.0112,48.9671,49.0038,73012.0
2017-04-17 12:20:00,66.73,66.76,66.68,66.69,74605.0,49.0038,49.0259,48.9671,48.9745,74605.0
2017-04-17 12:30:00,66.68,66.74,66.68,66.7,71799.0,48.9671,49.0112,48.9671,48.9818,71799.0
2017-04-17 12:40:00,66.7,66.74,66.68,66.7,77086.0,48.9818,49.0112,48.9671,48.9818,77086.0
2017-04-17 12:50:00,66.7,66.71,66.6,66.65,77359.0,48.9818,48.9891,48.9084,48.9451,77359.0
2017-04-17 13:00:00,66.65,66.73,66.63,66.72,54016.0,48.9451,49.0038,48.9304,48.9965,54016.0
2017-04-17 13:10:00,66.73,66.73,66.68,66.69,54638.0,49.0038,49.0038,48.9671,48.9745,54638.0
2017-04-17 13:20:00,66.69,66.71,66.67,66.7,42029.0,48.9745,48.9891,48.9598,48.9818,42029.0
2017-04-17 13:30:00,66.69,66.71,66.62,66.62,119226.0,48.9745,48.9891,48.9231,48.9231,119226.0
2017-04-17 13:40:00,66.63,66.67,66.61,66.67,61692.0,48.9304,48.9598,48.9157,48.9598,61692.0
2017-04-17 13:50:00,66.67,66.68,66.63,66.66,53437.0,48.9598,48.9671,48.9304,48.9524,53437.0
2017-04-17 14:00:00,66.67,66.72,66.65,66.67,60532.0,48.9598,48.9965,48.9451,48.9598,60532.0
2017-04-17 14:10:00,66.66,66.72,66.66,66.69,101008.0,48.9524,48.9965,48.9524,48.9745,101008.0
2017-04-17 14:20:00,66.69,66.71,66.67,66.7,69887.0,48.9745,48.9891,48.9598,48.9818,69887.0
2017-04-17 14:30:00,66.69,66.76,66.69,66.74,99450.0,48.9745,49.0259,48.9745,49.0112,99450.0
2017-04-17 14:40:00,66.74,66.74,66.69,66.69,39383.0,49.0112,49.0112,48.9745,48.9745,39383.0
2017-04-17 14:50:00,66.69,66.72,66.63,66.65,171487.0,48.9745,48.9965,48.9304,48.9451,171487.0
2017-04-17 15:00:00,66.65,66.71,66.64,66.68,66594.0,48.9451,48.9891,48.9377,48.9671,66594.0
2017-04-17 15:10:00,66.68,66.79,66.66,66.78,99273.0,48.9671,49.0479,48.9524,49.0406,99273.0
2017-04-17 15:20:00,66.77,66.82,66.74,66.8,68879.0,49.0332,49.0699,49.0112,49.0552,68879.0
2017-04-17 15:30:00,66.8,66.8,66.69,66.7,93005.0,49.0552,49.0552,48.9745,48.9818,93005.0
2017-04-17 15:40:00,66.7,66.71,66.64,66.68,118479.0,48.9818,48.9891,48.9377,48.9671,118479.0
2017-04-17 15:50:00,66.69,66.72,66.65,66.71,373129.0,48.9745,48.9965,48.9451,48.9891,373129.0
2017-04-18 09:30:00,66.59,66.66,66.33,66.44,249177.0,48.901,48.9524,48.7101,48.7909,249177.0
2017-04-18 09:40:00,66.46,66.87,66.45,66.72,309864.0,48.8056,49.1066,48.7982,48.9965,309864.0
2017-04-18 09:50:00,66.72,66.75,66.55,66.64,145518.0,48.9965,49.0185,48.8716,48.9377,145518.0
2017-04-18 10:00:00,66.64,66.66,66.38,66.41,151828.0,48.9377,48.9524,48.7468,48.7688,151828.0
2017-04-18 10:10:00,66.41,66.47,66.3,66.32,224308.0,48.7688,48.8129,48.6881,48.7027,224308.0
2017-04-18 10:20:00,66.32,66.35,66.21,66.23,153527.0,48.7027,48.7248,48.622,48.6367,153527.0
2017-04-18 10:30:00,66.22,66.34,66.2,66.34,124365.0,48.6293,48.7174,48.6146,48.7174,124365.0
2017-04-18 10:40:00,66.34,66.35,66.25,66.25,84681.0,48.7174,48.7248,48.6513,48.6513,84681.0
2017-04-18 10:50:00,66.25,66.27,66.2,66.26,111826.0,48.6513,48.666,48.6146,48.6587,111826.0
2017-04-18 11:00:00,66.26,66.26,66.14,66.15,172669.0,48.6587,48.6587,48.5706,48.5779,172669.0
2017-04-18 11:10:00,66.15,66.21,66.13,66.15,103833.0,48.5779,48.622,48.5632,48.5779,103833.0
2017-04-18 11:20:00,66.14,66.14,66.05,66.13,130184.0,48.5706,48.5706,48.5045,48.5632,130184.0
2017-04-18 11:30:00,66.13,66.14,65.93,65.99,268530.0,48.5632,48.5706,48.4163,48.4604,268530.0
2017-04-18 11:40:00,65.98,65.99,65.87,65.92,242800.0,48.4531,48.4604,48.3723,48.409,242800.0
2017-04-18 11:50:00,65.93,65.95,65.85,65.85,118369.0,48.4163,48.431,48.3576,48.3576,118369.0
2017-04-18 12:00:00,65.85,65.88,65.8,65.8,159622.0,48.3576,48.3796,48.3209,48.3209,159622.0
2017-04-18 12:10:00,65.8,65.81,65.72,65.78,153271.0,48.3209,48.3282,48.2621,48.3062,153271.0
2017-04-18 12:20:00,65.78,65.85,65.77,65.78,128875.0,48.3062,48.3576,48.2988,48.3062,128875.0
2017-04-18 12:30:00,65.77,65.78,65.72,65.73,135247.0,48.2988,48.3062,48.2621,48.2695,135247.0
2017-04-18 12:40:00,65.73,65.75,65.71,65.72,77589.0,48.2695,48.2842,48.2548,48.2621,77589.0
2017-04-18 12:50:00,65.72,65.81,65.7,65.8,154449.0,48.2621,48.3282,48.2474,48.3209,154449.0
2017-04-18 13:00:00,65.81,65.82,65.73,65.81,235943.0,48.3282,48.3356,48.2695,48.3282,235943.0
2017-04-18 13:10:00,65.81,65.9,65.81,65.87,93501.0,48.3282,48.3943,48.3282,48.3723,93501.0
2017-04-18 13:20:00,65.86,65.95,65.85,65.93,127453.0,48.3649,48.431,48.3576,48.4163,127453.0
2017-04-18 13:30:00,65.92,66.0,65.9,66.0,97888.0,48.409,48.4678,48.3943,48.4678,97888.0
2017-04-18 13:40:00,65.99,66.02,65.92,65.94,111287.0,48.4604,48.4824,48.409,48.4237,111287.0
2017-04-18 13:50:00,65.93,65.98,65.93,65.95,53537.0,48.4163,48.4531,48.4163,48.431,53537.0
2017-04-18 14:00:00,65.95,66.13,65.94,66.11,137690.0,48.431,48.5632,48.4237,48.5485,137690.0
2017-04-18 14:10:00,66.11,66.12,66.07,66.1,78072.0,48.5485,48.5559,48.5192,48.5412,78072.0
2017-04-18 14:20:00,66.11,66.14,66.01,66.04,73263.0,48.5485,48.5706,48.4751,48.4971,73263.0
2017-04-18 14:30:00,66.04,66.11,66.03,66.07,117947.0,48.4971,48.5485,48.4898,48.5192,117947.0
2017-04-18 14:40:00,66.06,66.08,65.96,66.04,180750.0,48.5118,48.5265,48.4384,48.4971,180750.0
2017-04-18 14:50:00,66.05,66.1,66.01,66.08,76605.0,48.5045,48.5412,48.4751,48.5265,76605.0
2017-04-18 15:00:00,66.08,66.09,66.02,66.02,108352.0,48.5265,48.5338,48.4824,48.4824,108352.0
2017-04-18 15:10:00,66.02,66.04,66.0,66.04,109196.0,48.4824,48.4971,48.4678,48.4971,109196.0
2017-04-18 15:20:00,66.05,66.09,66.01,66.03,112440.0,48.5045,48.5338,48.4751,48.4898,112440.0
2017-04-18 15:30:00,66.03,66.12,66.02,66.09,184708.0,48.4898,48.5559,48.4824,48.5338,184708.0
2017-04-18 15:40:00,66.1,66.11,66.02,66.09,205689.0,48.5412,48.5485,48.4824,48.5338,205689.0
2017-04-18 15:50:00,66.1,66.15,66.04,66.05,622709.0,48.5412,48.5779,48.4971,48.5045,622709.0
2017-04-19 09:30:00,66.19,66.26,65.96,66.16,228110.0,48.6073,48.6587,48.4384,48.5852,228110.0
2017-04-19 09:40:00,66.16,66.24,65.89,65.99,119531.0,48.5852,48.644,48.387,48.4604,119531.0
2017-04-19 09:50:00,65.99,66.22,65.99,66.22,163753.0,48.4604,48.6293,48.4604,48.6293,163753.0
2017-04-19 10:00:00,66.22,66.3,66.17,66.17,166322.0,48.6293,48.6881,48.5926,48.5926,166322.0
2017-04-19 10:10:00,66.17,66.21,66.12,66.2,103144.0,48.5926,48.622,48.5559,48.6146,103144.0
2017-04-19 10:20:00,66.2,66.27,66.17,66.2,90517.0,48.6146,48.666,48.5926,48.6146,90517.0
2017-04-19 10:30:00,66.21,66.23,66.16,66.21,98119.0,48.622,48.6367,48.5852,48.622,98119.0
2017-04-19 10:40:00,66.2,66.26,66.12,66.22,120093.0,48.6146,48.6587,48.5559,48.6293,120093.0
2017-04-19 10:50:00,66.23,66.26,66.18,66.23,75270.0,48.6367,48.6587,48.5999,48.6367,75270.0
2017-04-19 11:00:00,66.23,66.25,66.15,66.16,71627.0,48.6367,48.6513,48.5779,48.5852,71627.0
2017-04-19 11:10:00,66.17,66.25,66.16,66.24,49086.0,48.5926,48.6513,48.5852,48.644,49086.0
2017-04-19 11:20:00,66.24,66.28,66.23,66.28,85391.0,48.644,48.6734,48.6367,48.6734,85391.0
2017-04-19 11:30:00,66.28,66.31,66.25,66.31,120818.0,48.6734,48.6954,48.6513,48.6954,120818.0
2017-04-19 11:40:00,66.3,66.31,66.25,66.29,134080.0,48.6881,48.6954,48.6513,48.6807,134080.0
2017-04-19 11:50:00,66.29,66.3,66.18,66.19,70775.0,48.6807,48.6881,48.5999,48.6073,70775.0
2017-04-19 12:00:00,66.2,66.24,66.16,66.19,92562.0,48.6146,48.644,48.5852,48.6073,92562.0
2017-04-19 12:10:00,66.18,66.2,66.14,66.17,64432.0,48.5999,48.6146,48.5706,48.5926,64432.0
2017-04-19 12:20:00,66.17,66.22,66.14,66.21,57212.0,48.5926,48.6293,48.5706,48.622,57212.0
2017-04-19 12:30:00,66.21,66.24,66.16,66.18,51930.0,48.622,48.644,48.5852,48.5999,51930.0
2017-04-19 12:40:00,66.17,66.2,66.16,66.19,59644.0,48.5926,48.6146,48.5852,48.6073,59644.0
2017-04-19 12:50:00,66.19,66.25,66.18,66.23,62286.0,48.6073,48.6513,48.5999,48.6367,62286.0
2017-04-19 13:00:00,66.23,66.29,66.14,66.17,86118.0,48.6367,48.6807,48.5706,48.5926,86118.0
2017-04-19 13:10:00,66.16,66.19,66.12,66.19,67364.0,48.5852,48.6073,48.5559,48.6073,67364.0
2017-04-19 13:20:00,66.18,66.28,66.17,66.28,36219.0,48.5999,48.6734,48.5926,48.6734,36219.0
2017-04-19 13:30:00,66.27,66.28,66.23,66.25,49109.0,48.666,48.6734,48.6367,48.6513,49109.0
2017-04-19 13:40:00,66.25,66.28,66.23,66.27,58674.0,48.6513,48.6734,48.6367,48.666,58674.0
2017-04-19 13:50:00,66.27,66.3,66.24,66.3,98115.0,48.666,48.6881,48.644,48.6881,98115.0
2017-04-19 14:00:00,66.3,66.4,66.29,66.37,117483.0,48.6881,48.7615,48.6807,48.7395,117483.0
2017-04-19 14:10:00,66.37,66.39,66.28,66.33,82719.0,48.7395,48.7542,48.6734,48.7101,82719.0
2017-04-19 14:20:00,66.33,66.38,66.27,66.34,59217.0,48.7101,48.7468,48.666,48.7174,59217.0
2017-04-19 14:30:00,66.33,66.37,66.33,66.34,64736.0,48.7101,48.7395,48.7101,48.7174,64736.0
2017-04-19 14:40:00,66.34,66.34,66.23,66.25,87933.0,48.7174,48.7174,48.6367,48.6513,87933.0
2017-04-19 14:50:00,66.25,66.25,66.14,66.19,103541.0,48.6513,48.6513,48.5706,48.6073,103541.0
2017-04-19 15:00:00,66.19,66.28,66.17,66.26,71066.0,48.6073,48.6734,48.5926,48.6587,71066.0
2017-04-19 15:10:00,66.26,66.39,66.24,66.39,156656.0,48.6587,48.7542,48.644,48.7542,156656.0
2017-04-19 15:20:00,66.39,66.39,66.25,66.27,119682.0,48.7542,48.7542,48.6513,48.666,119682.0
2017-04-19 15:30:00,66.28,66.3,66.17,66.2,120058.0,48.6734,48.6881,48.5926,48.6146,120058.0
2017-04-19 15:40:00,66.2,66.21,66.14,66.15,124177.0,48.6146,48.622,48.5706,48.5779,124177.0
2017-04-19 15:50:00,66.15,66.29,66.14,66.28,604779.0,48.5779,48.6807,48.5706,48.6734,604779.0
2017-04-20 09:30:00,66.36,66.55,66.17,66.31,291711.0,48.7321,48.8716,48.5926,48.6954,291711.0
2017-04-20 09:40:00,66.3,66.39,66.16,66.31,183071.0,48.6881,48.7542,48.5852,48.6954,183071.0
2017-04-20 09:50:00,66.3,66.48,66.3,66.44,124672.0,48.6881,48.8202,48.6881,48.7909,124672.0
2017-04-20 10:00:00,66.43,66.52,66.39,66.5,113132.0,48.7835,48.8496,48.7542,48.8349,113132.0
2017-04-20 10:10:00,66.5,66.55,66.46,66.5,125308.0,48.8349,48.8716,48.8056,48.8349,125308.0
2017-04-20 10:20:00,66.5,66.52,66.41,66.48,153340.0,48.8349,48.8496,48.7688,48.8202,153340.0
2017-04-20 10:30:00,66.48,66.52,66.23,66.29,199588.0,48.8202,48.8496,48.6367,48.6807,199588.0
2017-04-20 10:40:00,66.28,66.37,66.25,66.26,218927.0,48.6734,48.7395,48.6513,48.6587,218927.0
2017-04-20 10:50:00,66.26,66.3,66.22,66.25,199196.0,48.6587,48.6881,48.6293,48.6513,199196.0
2017-04-20 11:00:00,66.25,66.29,66.2,66.28,99988.0,48.6513,48.6807,48.6146,48.6734,99988.0
2017-04-20 11:10:00,66.27,66.28,66.23,66.23,99410.0,48.666,48.6734,48.6367,48.6367,99410.0
2017-04-20 11:20:00,66.23,66.26,66.2,66.25,136694.0,48.6367,48.6587,48.6146,48.6513,136694.0
2017-04-20 11:30:00,66.25,66.3,66.23,66.28,146121.0,48.6513,48.6881,48.6367,48.6734,146121.0
2017-04-20 11:40:00,66.28,66.41,66.27,66.39,159964.0,48.6734,48.7688,48.666,48.7542,159964.0
2017-04-20 11:50:00,66.39,66.4,66.34,66.36,82864.0,48.7542,48.7615,48.7174,48.7321,82864.0
2017-04-20 12:00:00,66.37,66.43,66.36,66.4,115715.0,48.7395,48.7835,48.7321,48.7615,115715.0
2017-04-20 12:10:00,66.4,66.42,66.37,66.41,94539.0,48.7615,48.7762,48.7395,48.7688,94539.0
2017-04-20 12:20:00,66.41,66.42,66.33,66.35,93710.0,48.7688,48.7762,48.7101,48.7248,93710.0
2017-04-20 12:30:00,66.36,66.37,66.32,66.36,151230.0,48.7321,48.7395,48.7027,48.7321,151230.0
2017-04-20 12:40:00,66.36,66.37,66.33,66.35,97605.0,48.7321,48.7395,48.7101,48.7248,97605.0
2017-04-20 12:50:00,66.36,66.4,66.34,66.4,123205.0,48.7321,48.7615,48.7174,48.7615,123205.0
2017-04-20 13:00:00,66.39,66.42,66.36,66.37,86612.0,48.7542,48.7762,48.7321,48.7395,86612.0
2017-04-20 13:10:00,66.38,66.41,66.36,66.4,52694.0,48.7468,48.7688,48.7321,48.7615,52694.0
2017-04-20 13:20:00,66.4,66.42,66.36,66.39,90078.0,48.7615,48.7762,48.7321,48.7542,90078.0
2017-04-20 13:30:00,66.4,66.45,66.38,66.44,54307.0,48.7615,48.7982,48.7468,48.7909,54307.0
2017-04-20 13:40:00,66.44,66.47,66.42,66.47,58432.0,48.7909,48.8129,48.7762,48.8129,58432.0
2017-04-20 13:50:00,66.47,66.48,66.44,66.45,86362.0,48.8129,48.8202,48.7909,48.7982,86362.0
2017-04-20 14:00:00,66.45,66.47,66.42,66.43,79986.0,48.7982,48.8129,48.7762,48.7835,79986.0
2017-04-20 14:10:00,66.43,66.48,66.42,66.47,90505.0,48.7835,48.8202,48.7762,48.8129,90505.0
2017-04-20 14:20:00,66.47,66.5,66.46,66.48,89808.0,48.8129,48.8349,48.8056,48.8202,89808.0
2017-04-20 14:30:00,66.48,66.67,66.47,66.63,205187.0,48.8202,48.9598,48.8129,48.9304,205187.0
2017-04-20 14:40:00,66.63,66.67,66.58,66.62,208995.0,48.9304,48.9598,48.8937,48.9231,208995.0
2017-04-20 14:50:00,66.63,66.66,66.59,66.59,141906.0,48.9304,48.9524,48.901,48.901,141906.0
2017-04-20 15:00:00,66.59,66.59,66.48,66.54,144509.0,48.901,48.901,48.8202,48.8643,144509.0
2017-04-20 15:10:00,66.54,66.61,66.52,66.57,74217.0,48.8643,48.9157,48.8496,48.8863,74217.0
2017-04-20 15:20:00,66.56,66.59,66.55,66.57,71797.0,48.879,48.901,48.8716,48.8863,71797.0
2017-04-20 15:30:00,66.57,66.64,66.57,66.63,110962.0,48.8863,48.9377,48.8863,48.9304,110962.0
2017-04-20 15:40:00,66.62,66.65,66.59,66.63,153037.0,48.9231,48.9451,48.901,48.9304,153037.0
2017-04-20 15:50:00,66.63,66.63,66.49,66.51,647777.0,48.9304,48.9304,48.8276,48.8423,647777.0
2017-04-21 09:30:00,66.54,66.68,66.4,66.62,597271.0,48.8643,48.9671,48.7615,48.9231,597271.0
2017-04-21 09:40:00,66.64,66.67,66.44,66.45,172679.0,48.9377,48.9598,48.7909,48.7982,172679.0
2017-04-21 09:50:00,66.46,66.47,66.27,66.28,84866.0,48.8056,48.8129,48.666,48.6734,84866.0
2017-04-21 10:00:00,66.29,66.31,66.16,66.18,129061.0,48.6807,48.6954,48.5852,48.5999,129061.0
2017-04-21 10:10:00,66.18,66.22,66.12,66.2,120324.0,48.5999,48.6293,48.5559,48.6146,120324.0
2017-04-21 10:20:00,66.2,66.24,66.16,66.2,73007.0,48.6146,48.644,48.5852,48.6146,73007.0
2017-04-21 10:30:00,66.2,66.29,66.17,66.19,99000.0,48.6146,48.6807,48.5926,48.6073,99000.0
2017-04-21 10:40:00,66.19,66.25,66.07,66.07,148570.0,48.6073,48.6513,48.5192,48.5192,148570.0
2017-04-21 10:50:00,66.08,66.12,66.01,66.03,186536.0,48.5265,48.5559,48.4751,48.4898,186536.0
2017-04-21 11:00:00,66.03,66.05,65.99,66.01,155649.0,48.4898,48.5045,48.4604,48.4751,155649.0
2017-04-21 11:10:00,66.01,66.05,65.92,66.04,139838.0,48.4751,48.5045,48.409,48.4971,139838.0
2017-04-21 11:20:00,66.04,66.14,66.01,66.08,82291.0,48.4971,48.5706,48.4751,48.5265,82291.0
2017-04-21 11:30:00,66.07,66.08,66.0,66.03,71341.0,48.5192,48.5265,48.4678,48.4898,71341.0
2017-04-21 11:40:00,66.03,66.11,66.02,66.06,97823.0,48.4898,48.5485,48.4824,48.5118,97823.0
2017-04-21 11:50:00,66.05,66.11,66.03,66.06,94236.0,48.5045,48.5485,48.4898,48.5118,94236.0
2017-04-21 12:00:00,66.06,66.08,65.96,65.96,106583.0,48.5118,48.5265,48.4384,48.4384,106583.0
2017-04-21 12:10:00,65.97,66.02,65.92,66.01,105896.0,48.4457,48.4824,48.409,48.4751,105896.0
2017-04-21 12:20:00,66.0,66.03,65.93,65.93,63231.0,48.4678,48.4898,48.4163,48.4163,63231.0
2017-04-21 12:30:00,65.93,65.95,65.91,65.95,116163.0,48.4163,48.431,48.4017,48.431,116163.0
2017-04-21 12:40:00,65.95,66.0,65.94,65.97,61089.0,48.431,48.4678,48.4237,48.4457,61089.0
2017-04-21 12:50:00,65.96,65.98,65.92,65.93,66238.0,48.4384,48.4531,48.409,48.4163,66238.0
2017-04-21 13:00:00,65.94,65.94,65.83,65.89,144626.0,48.4237,48.4237,48.3429,48.387,144626.0
2017-04-21 13:10:00,65.88,65.89,65.78,65.79,158363.0,48.3796,48.387,48.3062,48.3135,158363.0
2017-04-21 13:20:00,65.8,65.93,65.78,65.88,97185.0,48.3209,48.4163,48.3062,48.3796,97185.0
2017-04-21 13:30:00,65.88,65.89,65.82,65.82,48578.0,48.3796,48.387,48.3356,48.3356,48578.0
2017-04-21 13:40:00,65.82,65.83,65.77,65.78,106726.0,48.3356,48.3429,48.2988,48.3062,106726.0
2017-04-21 13:50:00,65.78,65.89,65.74,65.86,108164.0,48.3062,48.387,48.2768,48.3649,108164.0
2017-04-21 14:00:00,65.86,65.87,65.81,65.82,59562.0,48.3649,48.3723,48.3282,48.3356,59562.0
2017-04-21 14:10:00,65.81,65.86,65.81,65.81,78864.0,48.3282,48.3649,48.3282,48.3282,78864.0
2017-04-21 14:20:00,65.82,65.97,65.8,65.94,153357.0,48.3356,48.4457,48.3209,48.4237,153357.0
2017-04-21 14:30:00,65.93,65.97,65.9,65.95,73841.0,48.4163,48.4457,48.3943,48.431,73841.0
2017-04-21 14:40:00,65.95,65.97,65.85,65.87,112790.0,48.431,48.4457,48.3576,48.3723,112790.0
2017-04-21 14:50:00,65.87,65.9,65.82,65.9,67040.0,48.3723,48.3943,48.3356,48.3943,67040.0
2017-04-21 15:00:00,65.89,65.9,65.82,65.88,83751.0,48.387,48.3943,48.3356,48.3796,83751.0
2017-04-21 15:10:00,65.87,65.89,65.84,65.89,89818.0,48.3723,48.387,48.3503,48.387,89818.0
2017-04-21 15:20:00,65.89,65.89,65.83,65.86,137168.0,48.387,48.387,48.3429,48.3649,137168.0
2017-04-21 15:30:00,65.85,65.86,65.84,65.86,154238.0,48.3576,48.3649,48.3503,48.3649,154238.0
2017-04-21 15:40:00,65.86,65.97,65.84,65.95,259302.0,48.3649,48.4457,48.3503,48.431,259302.0
2017-04-21 15:50:00,65.95,65.96,65.88,65.94,625270.0,48.431,48.4384,48.3796,48.4237,625270.0
2017-04-24 09:30:00,66.49,66.49,66.1,66.36,289075.0,48.8276,48.8276,48.5412,48.7321,289075.0
2017-04-24 09:40:00,66.36,66.42,66.17,66.18,254235.0,48.7321,48.7762,48.5926,48.5999,254235.0
2017-04-24 09:50:00,66.18,66.2,65.97,66.12,259873.0,48.5999,48.6146,48.4457,48.5559,259873.0
2017-04-24 10:00:00,66.12,66.22,66.11,66.19,270582.0,48.5559,48.6293,48.5485,48.6073,270582.0
2017-04-24 10:10:00,66.19,66.2,66.07,66.08,269053.0,48.6073,48.6146,48.5192,48.5265,269053.0
2017-04-24 10:20:00,66.08,66.13,66.06,66.08,166867.0,48.5265,48.5632,48.5118,48.5265,166867.0
2017-04-24 10:30:00,66.09,66.1,65.93,65.95,201581.0,48.5338,48.5412,48.4163,48.431,201581.0
2017-04-24 10:40:00,65.95,65.98,65.86,65.89,298436.0,48.431,48.4531,48.3649,48.387,298436.0
2017-04-24 10:50:00,65.89,65.89,65.71,65.79,397336.0,48.387,48.387,48.2548,48.3135,397336.0
2017-04-24 11:00:00,65.79,65.99,65.78,65.97,262918.0,48.3135,48.4604,48.3062,48.4457,262918.0
2017-04-24 11:10:00,65.97,66.0,65.84,65.86,218019.0,48.4457,48.4678,48.3503,48.3649,218019.0
2017-04-24 11:20:00,65.87,66.04,65.83,66.04,137483.0,48.3723,48.4971,48.3429,48.4971,137483.0
2017-04-24 11:30:00,66.04,66.22,66.04,66.22,138190.0,48.4971,48.6293,48.4971,48.6293,138190.0
2017-04-24 11:40:00,66.22,66.22,66.09,66.09,136103.0,48.6293,48.6293,48.5338,48.5338,136103.0
2017-04-24 11:50:00,66.1,66.2,66.09,66.2,108000.0,48.5412,48.6146,48.5338,48.6146,108000.0
2017-04-24 12:00:00,66.2,66.23,66.16,66.22,95558.0,48.6146,48.6367,48.5852,48.6293,95558.0
2017-04-24 12:10:00,66.22,66.27,66.19,66.23,140544.0,48.6293,48.666,48.6073,48.6367,140544.0
2017-04-24 12:20:00,66.23,66.24,66.16,66.18,150766.0,48.6367,48.644,48.5852,48.5999,150766.0
2017-04-24 12:30:00,66.18,66.23,66.17,66.17,105262.0,48.5999,48.6367,48.5926,48.5926,105262.0
2017-04-24 12:40:00,66.17,66.21,66.07,66.13,143500.0,48.5926,48.622,48.5192,48.5632,143500.0
2017-04-24 12:50:00,66.13,66.23,66.1,66.22,162073.0,48.5632,48.6367,48.5412,48.6293,162073.0
2017-04-24 13:00:00,66.22,66.23,66.14,66.23,192937.0,48.6293,48.6367,48.5706,48.6367,192937.0
2017-04-24 13:10:00,66.23,66.24,66.18,66.19,128985.0,48.6367,48.644,48.5999,48.6073,128985.0
2017-04-24 13:20:00,66.19,66.25,66.18,66.24,115647.0,48.6073,48.6513,48.5999,48.644,115647.0
2017-04-24 13:30:00,66.24,66.31,66.24,66.27,156648.0,48.644,48.6954,48.644,48.666,156648.0
2017-04-24 13:40:00,66.28,66.33,66.27,66.33,67253.0,48.6734,48.7101,48.666,48.7101,67253.0
2017-04-24 13:50:00,66.33,66.36,66.3,66.3,121431.0,48.7101,48.7321,48.6881,48.6881,121431.0
2017-04-24 14:00:00,66.31,66.33,66.26,66.3,112690.0,48.6954,48.7101,48.6587,48.6881,112690.0
2017-04-24 14:10:00,66.3,66.31,66.23,66.25,149414.0,48.6881,48.6954,48.6367,48.6513,149414.0
2017-04-24 14:20:00,66.25,66.26,66.14,66.18,130049.0,48.6513,48.6587,48.5706,48.5999,130049.0
2017-04-24 14:30:00,66.19,66.22,66.14,66.17,121828.0,48.6073,48.6293,48.5706,48.5926,121828.0
2017-04-24 14:40:00,66.16,66.24,66.16,66.18,94300.0,48.5852,48.644,48.5852,48.5999,94300.0
2017-04-24 14:50:00,66.18,66.24,66.18,66.21,89911.0,48.5999,48.644,48.5999,48.622,89911.0
2017-04-24 15:00:00,66.22,66.34,66.21,66.3,149049.0,48.6293,48.7174,48.622,48.6881,149049.0
2017-04-24 15:10:00,66.29,66.37,66.28,66.34,132457.0,48.6807,48.7395,48.6734,48.7174,132457.0
2017-04-24 15:20:00,66.34,66.35,66.24,66.26,117192.0,48.7174,48.7248,48.644,48.6587,117192.0
2017-04-24 15:30:00,66.26,66.3,66.24,66.27,160723.0,48.6587,48.6881,48.644,48.666,160723.0
2017-04-24 15:40:00,66.27,66.29,66.2,66.25,193162.0,48.666,48.6807,48.6146,48.6513,193162.0
2017-04-24 15:50:00,66.26,66.27,66.18,66.25,783267.0,48.6587,48.666,48.5999,48.6513,783267.0
2017-04-25 09:30:00,66.6,66.94,66.56,66.88,522610.0,48.9084,49.158,48.879,49.114,522610.0
2017-04-25 09:40:00,66.87,67.27,66.83,67.16,419349.0,49.1066,49.4004,49.0773,49.3196,419349.0
2017-04-25 09:50:00,67.17,67.31,67.08,67.2,227918.0,49.327,49.4298,49.2609,49.349,227918.0
2017-04-25 10:00:00,67.2,67.24,67.1,67.16,251577.0,49.349,49.3784,49.2755,49.3196,251577.0
2017-04-25 10:10:00,67.16,67.25,67.15,67.16,233092.0,49.3196,49.3857,49.3123,49.3196,233092.0
2017-04-25 10:20:00,67.17,67.21,67.07,67.15,200896.0,49.327,49.3563,49.2535,49.3123,200896.0
2017-04-25 10:30:00,67.15,67.36,67.14,67.36,269315.0,49.3123,49.4665,49.3049,49.4665,269315.0
2017-04-25 10:40:00,67.36,67.48,67.35,67.47,237901.0,49.4665,49.5546,49.4591,49.5473,237901.0
2017-04-25 10:50:00,67.47,67.48,67.4,67.43,170494.0,49.5473,49.5546,49.4959,49.5179,170494.0
2017-04-25 11:00:00,67.43,67.53,67.39,67.49,231264.0,49.5179,49.5913,49.4885,49.5619,231264.0
2017-04-25 11:10:00,67.48,67.5,67.35,67.35,136652.0,49.5546,49.5693,49.4591,49.4591,136652.0
2017-04-25 11:20:00,67.35,67.4,67.32,67.36,120343.0,49.4591,49.4959,49.4371,49.4665,120343.0
2017-04-25 11:30:00,67.36,67.41,67.35,67.37,124340.0,49.4665,49.5032,49.4591,49.4738,124340.0
2017-04-25 11:40:00,67.36,67.39,67.3,67.31,112142.0,49.4665,49.4885,49.4224,49.4298,112142.0
2017-04-25 11:50:00,67.3,67.4,67.3,67.39,158247.0,49.4224,49.4959,49.4224,49.4885,158247.0
2017-04-25 12:00:00,67.39,67.39,67.3,67.31,84449.0,49.4885,49.4885,49.4224,49.4298,84449.0
2017-04-25 12:10:00,67.31,67.31,67.26,67.31,164353.0,49.4298,49.4298,49.393,49.4298,164353.0
2017-04-25 12:20:00,67.31,67.31,67.21,67.21,119784.0,49.4298,49.4298,49.3563,49.3563,119784.0
2017-04-25 12:30:00,67.21,67.24,67.13,67.14,110794.0,49.3563,49.3784,49.2976,49.3049,110794.0
2017-04-25 12:40:00,67.15,67.17,67.06,67.15,134726.0,49.3123,49.327,49.2462,49.3123,134726.0
2017-04-25 12:50:00,67.15,67.19,67.09,67.13,107469.0,49.3123,49.3416,49.2682,49.2976,107469.0
2017-04-25 13:00:00,67.12,67.19,67.12,67.17,115779.0,49.2902,49.3416,49.2902,49.327,115779.0
2017-04-25 13:10:00,67.18,67.23,67.16,67.17,123556.0,49.3343,49.371,49.3196,49.327,123556.0
2017-04-25 13:20:00,67.18,67.19,67.14,67.16,70704.0,49.3343,49.3416,49.3049,49.3196,70704.0
2017-04-25 13:30:00,67.17,67.27,67.16,67.22,161004.0,49.327,49.4004,49.3196,49.3637,161004.0
2017-04-25 13:40:00,67.22,67.26,67.17,67.24,156049.0,49.3637,49.393,49.327,49.3784,156049.0
2017-04-25 13:50:00,67.23,67.26,67.21,67.26,104012.0,49.371,49.393,49.3563,49.393,104012.0
2017-04-25 14:00:00,67.26,67.3,67.25,67.3,93152.0,49.393,49.4224,49.3857,49.4224,93152.0
2017-04-25 14:10:00,67.29,67.31,67.27,67.28,67124.0,49.4151,49.4298,49.4004,49.4077,67124.0
2017-04-25 14:20:00,67.28,67.3,67.24,67.27,100322.0,49.4077,49.4224,49.3784,49.4004,100322.0
2017-04-25 14:30:00,67.26,67.28,67.23,67.27,81755.0,49.393,49.4077,49.371,49.4004,81755.0
2017-04-25 14:40:00,67.27,67.31,67.25,67.31,81210.0,49.4004,49.4298,49.3857,49.4298,81210.0
2017-04-25 14:50:00,67.31,67.32,67.27,67.28,87137.0,49.4298,49.4371,49.4004,49.4077,87137.0
2017-04-25 15:00:00,67.28,67.38,67.27,67.38,121691.0,49.4077,49.4812,49.4004,49.4812,121691.0
2017-04-25 15:10:00,67.38,67.38,67.3,67.36,131160.0,49.4812,49.4812,49.4224,49.4665,131160.0
2017-04-25 15:20:00,67.37,67.4,67.3,67.3,170928.0,49.4738,49.4959,49.4224,49.4224,170928.0
2017-04-25 15:30:00,67.31,67.34,67.26,67.28,149003.0,49.4298,49.4518,49.393,49.4077,149003.0
2017-04-25 15:40:00,67.28,67.32,67.24,67.26,257762.0,49.4077,49.4371,49.3784,49.393,257762.0
2017-04-25 15:50:00,67.26,67.26,67.09,67.13,1002028.0,49.393,49.393,49.2682,49.2976,1002028.0
2017-04-26 09:30:00,67.41,67.78,67.27,67.77,348435.0,49.5032,49.7749,49.4004,49.7676,348435.0
2017-04-26 09:40:00,67.76,67.83,67.62,67.7,168461.0,49.7602,49.8116,49.6574,49.7162,168461.0
2017-04-26 09:50:00,67.7,67.78,67.66,67.78,194205.0,49.7162,49.7749,49.6868,49.7749,194205.0
2017-04-26 10:00:00,67.77,67.84,67.75,67.81,238589.0,49.7676,49.819,49.7529,49.7969,238589.0
2017-04-26 10:10:00,67.81,67.88,67.72,67.88,144949.0,49.7969,49.8483,49.7308,49.8483,144949.0
2017-04-26 10:20:00,67.89,68.12,67.87,68.1,214550.0,49.8557,50.0246,49.841,50.0099,214550.0
2017-04-26 10:30:00,68.09,68.17,68.05,68.09,227025.0,50.0026,50.0613,49.9732,50.0026,227025.0
2017-04-26 10:40:00,68.09,68.12,68.06,68.09,190050.0,50.0026,50.0246,49.9805,50.0026,190050.0
2017-04-26 10:50:00,68.08,68.22,68.08,68.09,259105.0,49.9952,50.098,49.9952,50.0026,259105.0
2017-04-26 11:00:00,68.09,68.37,68.08,68.37,266540.0,50.0026,50.2082,49.9952,50.2082,266540.0
2017-04-26 11:10:00,68.38,68.6,68.36,68.48,325155.0,50.2155,50.3771,50.2008,50.289,325155.0
2017-04-26 11:20:00,68.48,68.51,68.32,68.38,265278.0,50.289,50.311,50.1715,50.2155,265278.0
2017-04-26 11:30:00,68.38,68.46,68.35,68.43,290037.0,50.2155,50.2743,50.1935,50.2522,290037.0
2017-04-26 11:40:00,68.42,68.44,68.05,68.06,767962.0,50.2449,50.2596,49.9732,49.9805,767962.0
2017-04-26 11:50:00,68.07,68.37,68.07,68.33,671310.0,49.9879,50.2082,49.9879,50.1788,671310.0
2017-04-26 12:00:00,68.34,68.36,68.21,68.31,253092.0,50.1862,50.2008,50.0907,50.1641,253092.0
2017-04-26 12:10:00,68.31,68.53,68.3,68.51,243023.0,50.1641,50.3257,50.1568,50.311,243023.0
2017-04-26 12:20:00,68.51,68.51,68.4,68.48,187100.0,50.311,50.311,50.2302,50.289,187100.0
2017-04-26 12:30:00,68.48,68.5,68.4,68.42,149534.0,50.289,50.3037,50.2302,50.2449,149534.0
2017-04-26 12:40:00,68.42,68.43,68.26,68.28,173891.0,50.2449,50.2522,50.1274,50.1421,173891.0
2017-04-26 12:50:00,68.29,68.47,68.29,68.46,106918.0,50.1494,50.2816,50.1494,50.2743,106918.0
2017-04-26 13:00:00,68.46,68.47,68.42,68.45,93117.0,50.2743,50.2816,50.2449,50.2669,93117.0
2017-04-26 13:10:00,68.45,68.46,68.32,68.35,150776.0,50.2669,50.2743,50.1715,50.1935,150776.0
2017-04-26 13:20:00,68.35,68.42,68.35,68.38,92269.0,50.1935,50.2449,50.1935,50.2155,92269.0
2017-04-26 13:30:00,68.39,68.54,68.38,68.54,448649.0,50.2229,50.333,50.2155,50.333,448649.0
2017-04-26 13:40:00,68.53,68.6,68.46,68.47,205192.0,50.3257,50.3771,50.2743,50.2816,205192.0
2017-04-26 13:50:00,68.48,68.56,68.45,68.52,390522.0,50.289,50.3477,50.2669,50.3183,390522.0
2017-04-26 14:00:00,68.52,68.56,68.46,68.51,325948.0,50.3183,50.3477,50.2743,50.311,325948.0
2017-04-26 14:10:00,68.5,68.51,68.34,68.35,198768.0,50.3037,50.311,50.1862,50.1935,198768.0
2017-04-26 14:20:00,68.34,68.37,68.26,68.34,229404.0,50.1862,50.2082,50.1274,50.1862,229404.0
2017-04-26 14:30:00,68.33,68.36,68.3,68.31,113566.0,50.1788,50.2008,50.1568,50.1641,113566.0
2017-04-26 14:40:00,68.32,68.36,68.31,68.34,127009.0,50.1715,50.2008,50.1641,50.1862,127009.0
2017-04-26 14:50:00,68.35,68.44,68.34,68.42,244738.0,50.1935,50.2596,50.1862,50.2449,244738.0
2017-04-26 15:00:00,68.42,68.45,68.35,68.45,223953.0,50.2449,50.2669,50.1935,50.2669,223953.0
2017-04-26 15:10:00,68.45,68.55,68.43,68.54,372778.0,50.2669,50.3404,50.2522,50.333,372778.0
2017-04-26 15:20:00,68.54,68.54,68.42,68.46,153428.0,50.333,50.333,50.2449,50.2743,153428.0
2017-04-26 15:30:00,68.46,68.46,68.36,68.37,168336.0,50.2743,50.2743,50.2008,50.2082,168336.0
2017-04-26 15:40:00,68.37,68.37,68.27,68.28,232020.0,50.2082,50.2082,50.1347,50.1421,232020.0
2017-04-26 15:50:00,68.28,68.3,68.14,68.22,901630.0,50.1421,50.1568,50.0393,50.098,901630.0
2017-04-27 09:30:00,68.17,68.4,68.05,68.31,245613.0,50.0613,50.2302,49.9732,50.1641,245613.0
2017-04-27 09:40:00,68.31,68.46,68.24,68.36,251004.0,50.1641,50.2743,50.1127,50.2008,251004.0
2017-04-27 09:50:00,68.36,68.73,68.36,68.68,195349.0,50.2008,50.4726,50.2008,50.4358,195349.0
2017-04-27 10:00:00,68.7,68.75,68.63,68.67,159719.0,50.4505,50.4872,50.3991,50.4285,159719.0
2017-04-27 10:10:00,68.66,68.68,68.35,68.35,137219.0,50.4211,50.4358,50.1935,50.1935,137219.0
2017-04-27 10:20:00,68.35,68.42,68.24,68.24,282521.0,50.1935,50.2449,50.1127,50.1127,282521.0
2017-04-27 10:30:00,68.23,68.36,68.12,68.35,147100.0,50.1054,50.2008,50.0246,50.1935,147100.0
2017-04-27 10:40:00,68.36,68.36,68.22,68.23,131531.0,50.2008,50.2008,50.098,50.1054,131531.0
2017-04-27 10:50:00,68.23,68.34,68.22,68.34,133481.0,50.1054,50.1862,50.098,50.1862,133481.0
2017-04-27 11:00:00,68.33,68.48,68.32,68.48,113579.0,50.1788,50.289,50.1715,50.289,113579.0
2017-04-27 11:10:00,68.48,68.61,68.48,68.55,140635.0,50.289,50.3844,50.289,50.3404,140635.0
2017-04-27 11:20:00,68.54,68.55,68.4,68.41,135649.0,50.333,50.3404,50.2302,50.2376,135649.0
2017-04-27 11:30:00,68.41,68.48,68.38,68.45,83106.0,50.2376,50.289,50.2155,50.2669,83106.0
2017-04-27 11:40:00,68.46,68.48,68.41,68.47,64396.0,50.2743,50.289,50.2376,50.2816,64396.0
2017-04-27 11:50:00,68.48,68.61,68.45,68.6,109873.0,50.289,50.3844,50.2669,50.3771,109873.0
2017-04-27 12:00:00,68.6,68.76,68.6,68.68,198836.0,50.3771,50.4946,50.3771,50.4358,198836.0
2017-04-27 12:10:00,68.68,68.75,68.65,68.72,83953.0,50.4358,50.4872,50.4138,50.4652,83953.0
2017-04-27 12:20:00,68.72,68.73,68.64,68.66,71549.0,50.4652,50.4726,50.4065,50.4211,71549.0
2017-04-27 12:30:00,68.66,68.69,68.54,68.56,402916.0,50.4211,50.4432,50.333,50.3477,402916.0
2017-04-27 12:40:00,68.57,68.67,68.55,68.62,261635.0,50.3551,50.4285,50.3404,50.3918,261635.0
2017-04-27 12:50:00,68.63,68.68,68.63,68.65,185195.0,50.3991,50.4358,50.3991,50.4138,185195.0
2017-04-27 13:00:00,68.66,68.66,68.59,68.65,89192.0,50.4211,50.4211,50.3697,50.4138,89192.0
2017-04-27 13:10:00,68.64,68.75,68.63,68.72,233480.0,50.4065,50.4872,50.3991,50.4652,233480.0
2017-04-27 13:20:00,68.71,68.73,68.68,68.72,76562.0,50.4579,50.4726,50.4358,50.4652,76562.0
2017-04-27 13:30:00,68.72,68.72,68.65,68.67,64874.0,50.4652,50.4652,50.4138,50.4285,64874.0
2017-04-27 13:40:00,68.67,68.73,68.66,68.69,72285.0,50.4285,50.4726,50.4211,50.4432,72285.0
2017-04-27 13:50:00,68.7,68.71,68.64,68.65,79882.0,50.4505,50.4579,50.4065,50.4138,79882.0
2017-04-27 14:00:00,68.65,68.68,68.59,68.62,59661.0,50.4138,50.4358,50.3697,50.3918,59661.0
2017-04-27 14:10:00,68.62,68.63,68.55,68.56,82360.0,50.3918,50.3991,50.3404,50.3477,82360.0
2017-04-27 14:20:00,68.56,68.57,68.53,68.56,96412.0,50.3477,50.3551,50.3257,50.3477,96412.0
2017-04-27 14:30:00,68.57,68.62,68.55,68.58,58943.0,50.3551,50.3918,50.3404,50.3624,58943.0
2017-04-27 14:40:00,68.58,68.62,68.56,68.61,74142.0,50.3624,50.3918,50.3477,50.3844,74142.0
2017-04-27 14:50:00,68.61,68.67,68.61,68.65,68611.0,50.3844,50.4285,50.3844,50.4138,68611.0
2017-04-27 15:00:00,68.66,68.67,68.57,68.62,109916.0,50.4211,50.4285,50.3551,50.3918,109916.0
2017-04-27 15:10:00,68.61,68.62,68.55,68.58,116510.0,50.3844,50.3918,50.3404,50.3624,116510.0
2017-04-27 15:20:00,68.57,68.62,68.54,68.59,113227.0,50.3551,50.3918,50.333,50.3697,113227.0
2017-04-27 15:30:00,68.58,68.63,68.55,68.56,132711.0,50.3624,50.3991,50.3404,50.3477,132711.0
2017-04-27 15:40:00,68.56,68.6,68.52,68.57,148273.0,50.3477,50.3771,50.3183,50.3551,148273.0
2017-04-27 15:50:00,68.57,68.62,68.52,68.58,512839.0,50.3551,50.3918,50.3183,50.3624,512839.0
2017-04-28 09:30:00,68.77,68.96,68.59,68.93,419811.0,50.5019,50.6415,50.3697,50.6194,419811.0
2017-04-28 09:40:00,68.92,68.92,68.5,68.63,242109.0,50.6121,50.6121,50.3037,50.3991,242109.0
2017-04-28 09:50:00,68.62,68.63,68.39,68.48,126853.0,50.3918,50.3991,50.2229,50.289,126853.0
2017-04-28 10:00:00,68.48,68.56,68.47,68.48,129674.0,50.289,50.3477,50.2816,50.289,129674.0
2017-04-28 10:10:00,68.49,68.59,68.36,68.38,144854.0,50.2963,50.3697,50.2008,50.2155,144854.0
2017-04-28 10:20:00,68.38,68.42,68.25,68.38,143629.0,50.2155,50.2449,50.1201,50.2155,143629.0
2017-04-28 10:30:00,68.39,68.5,68.38,68.49,117399.0,50.2229,50.3037,50.2155,50.2963,117399.0
2017-04-28 10:40:00,68.49,68.55,68.43,68.53,89900.0,50.2963,50.3404,50.2522,50.3257,89900.0
2017-04-28 10:50:00,68.53,68.59,68.47,68.58,82282.0,50.3257,50.3697,50.2816,50.3624,82282.0
2017-04-28 11:00:00,68.59,68.59,68.48,68.52,74284.0,50.3697,50.3697,50.289,50.3183,74284.0
2017-04-28 11:10:00,68.52,68.52,68.37,68.45,87006.0,50.3183,50.3183,50.2082,50.2669,87006.0
2017-04-28 11:20:00,68.45,68.46,68.34,68.36,123275.0,50.2669,50.2743,50.1862,50.2008,123275.0
2017-04-28 11:30:00,68.35,68.35,68.25,68.27,95661.0,50.1935,50.1935,50.1201,50.1347,95661.0
2017-04-28 11:40:00,68.27,68.32,68.24,68.3,74757.0,50.1347,50.1715,50.1127,50.1568,74757.0
2017-04-28 11:50:00,68.31,68.38,68.3,68.36,72050.0,50.1641,50.2155,50.1568,50.2008,72050.0
2017-04-28 12:00:00,68.36,68.46,68.34,68.45,60329.0,50.2008,50.2743,50.1862,50.2669,60329.0
2017-04-28 12:10:00,68.45,68.45,68.33,68.4,80675.0,50.2669,50.2669,50.1788,50.2302,80675.0
2017-04-28 12:20:00,68.4,68.44,68.36,68.42,48105.0,50.2302,50.2596,50.2008,50.2449,48105.0
2017-04-28 12:30:00,68.42,68.42,68.34,68.34,73430.0,50.2449,50.2449,50.1862,50.1862,73430.0
2017-04-28 12:40:00,68.34,68.36,68.32,68.35,55497.0,50.1862,50.2008,50.1715,50.1935,55497.0
2017-04-28 12:50:00,68.36,68.36,68.3,68.33,65987.0,50.2008,50.2008,50.1568,50.1788,65987.0
2017-04-28 13:00:00,68.34,68.37,68.3,68.34,47840.0,50.1862,50.2082,50.1568,50.1862,47840.0
2017-04-28 13:10:00,68.33,68.34,68.3,68.31,95032.0,50.1788,50.1862,50.1568,50.1641,95032.0
2017-04-28 13:20:00,68.32,68.39,68.28,68.38,163163.0,50.1715,50.2229,50.1421,50.2155,163163.0
2017-04-28 13:30:00,68.38,68.44,68.34,68.42,92119.0,50.2155,50.2596,50.1862,50.2449,92119.0
2017-04-28 13:40:00,68.42,68.46,68.35,68.38,97215.0,50.2449,50.2743,50.1935,50.2155,97215.0
2017-04-28 13:50:00,68.38,68.43,68.38,68.38,62466.0,50.2155,50.2522,50.2155,50.2155,62466.0
2017-04-28 14:00:00,68.39,68.43,68.37,68.39,81502.0,50.2229,50.2522,50.2082,50.2229,81502.0
2017-04-28 14:10:00,68.39,68.44,68.39,68.41,55136.0,50.2229,50.2596,50.2229,50.2376,55136.0
2017-04-28 14:20:00,68.41,68.46,68.38,68.45,70498.0,50.2376,50.2743,50.2155,50.2669,70498.0
2017-04-28 14:30:00,68.45,68.49,68.45,68.49,62031.0,50.2669,50.2963,50.2669,50.2963,62031.0
2017-04-28 14:40:00,68.48,68.5,68.45,68.49,88381.0,50.289,50.3037,50.2669,50.2963,88381.0
2017-04-28 14:50:00,68.49,68.55,68.46,68.53,61362.0,50.2963,50.3404,50.2743,50.3257,61362.0
2017-04-28 15:00:00,68.53,68.56,68.49,68.53,135379.0,50.3257,50.3477,50.2963,50.3257,135379.0
2017-04-28 15:10:00,68.53,68.7,68.52,68.7,199477.0,50.3257,50.4505,50.3183,50.4505,199477.0
2017-04-28 15:20:00,68.69,68.69,68.59,68.61,147804.0,50.4432,50.4432,50.3697,50.3844,147804.0
2017-04-28 15:30:00,68.62,68.63,68.58,68.62,186257.0,50.3918,50.3991,50.3624,50.3918,186257.0
2017-04-28 15:40:00,68.62,68.62,68.53,68.6,187265.0,50.3918,50.3918,50.3257,50.3771,187265.0
2017-04-28 15:50:00,68.59,68.61,68.5,68.54,508043.0,50.3697,50.3844,50.3037,50.333,508043.0
2017-05-01 09:30:00,68.54,68.81,68.54,68.76,167102.0,50.333,50.5313,50.333,50.4946,167102.0
2017-05-01 09:40:00,68.76,68.81,68.34,68.35,114836.0,50.4946,50.5313,50.1862,50.1935,114836.0
2017-05-01 09:50:00,68.34,68.52,68.2,68.5,155810.0,50.1862,50.3183,50.0833,50.3037,155810.0
2017-05-01 10:00:00,68.49,68.49,68.36,68.42,122180.0,50.2963,50.2963,50.2008,50.2449,122180.0
2017-05-01 10:10:00,68.42,68.62,68.39,68.59,95674.0,50.2449,50.3918,50.2229,50.3697,95674.0
2017-05-01 10:20:00,68.58,68.59,68.43,68.45,76547.0,50.3624,50.3697,50.2522,50.2669,76547.0
2017-05-01 10:30:00,68.44,68.45,68.35,68.36,103094.0,50.2596,50.2669,50.1935,50.2008,103094.0
2017-05-01 10:40:00,68.36,68.44,68.36,68.4,116634.0,50.2008,50.2596,50.2008,50.2302,116634.0
2017-05-01 10:50:00,68.41,68.43,68.38,68.4,77426.0,50.2376,50.2522,50.2155,50.2302,77426.0
2017-05-01 11:00:00,68.4,68.4,68.3,68.31,83756.0,50.2302,50.2302,50.1568,50.1641,83756.0
2017-05-01 11:10:00,68.32,68.35,68.3,68.33,55757.0,50.1715,50.1935,50.1568,50.1788,55757.0
2017-05-01 11:20:00,68.32,68.36,68.3,68.31,63491.0,50.1715,50.2008,50.1568,50.1641,63491.0
2017-05-01 11:30:00,68.31,68.39,68.3,68.33,95671.0,50.1641,50.2229,50.1568,50.1788,95671.0
2017-05-01 11:40:00,68.33,68.33,68.23,68.25,66562.0,50.1788,50.1788,50.1054,50.1201,66562.0
2017-05-01 11:50:00,68.26,68.26,68.2,68.21,104667.0,50.1274,50.1274,50.0833,50.0907,104667.0
2017-05-01 12:00:00,68.21,68.25,68.19,68.25,84142.0,50.0907,50.1201,50.076,50.1201,84142.0
2017-05-01 12:10:00,68.25,68.25,68.12,68.13,100520.0,50.1201,50.1201,50.0246,50.0319,100520.0
2017-05-01 12:20:00,68.13,68.27,68.12,68.27,40045.0,50.0319,50.1347,50.0246,50.1347,40045.0
2017-05-01 12:30:00,68.27,68.27,68.18,68.23,79410.0,50.1347,50.1347,50.0687,50.1054,79410.0
2017-05-01 12:40:00,68.23,68.25,68.19,68.22,95198.0,50.1054,50.1201,50.076,50.098,95198.0
2017-05-01 12:50:00,68.21,68.21,68.06,68.15,122170.0,50.0907,50.0907,49.9805,50.0466,122170.0
2017-05-01 13:00:00,68.15,68.23,68.14,68.2,219886.0,50.0466,50.1054,50.0393,50.0833,219886.0
2017-05-01 13:10:00,68.2,68.21,68.16,68.2,82596.0,50.0833,50.0907,50.054,50.0833,82596.0
2017-05-01 13:20:00,68.19,68.2,68.16,68.2,29229.0,50.076,50.0833,50.054,50.0833,29229.0
2017-05-01 13:30:00,68.2,68.25,68.19,68.25,75648.0,50.0833,50.1201,50.076,50.1201,75648.0
2017-05-01 13:40:00,68.24,68.25,68.22,68.23,57759.0,50.1127,50.1201,50.098,50.1054,57759.0
2017-05-01 13:50:00,68.24,68.3,68.22,68.25,81526.0,50.1127,50.1568,50.098,50.1201,81526.0
2017-05-01 14:00:00,68.25,68.3,68.24,68.29,72651.0,50.1201,50.1568,50.1127,50.1494,72651.0
2017-05-01 14:10:00,68.3,68.36,68.29,68.33,52179.0,50.1568,50.2008,50.1494,50.1788,52179.0
2017-05-01 14:20:00,68.33,68.34,68.29,68.3,58970.0,50.1788,50.1862,50.1494,50.1568,58970.0
2017-05-01 14:30:00,68.29,68.31,68.27,68.29,70746.0,50.1494,50.1641,50.1347,50.1494,70746.0
2017-05-01 14:40:00,68.29,68.3,68.26,68.27,51773.0,50.1494,50.1568,50.1274,50.1347,51773.0
2017-05-01 14:50:00,68.28,68.3,68.26,68.3,76042.0,50.1421,50.1568,50.1274,50.1568,76042.0
2017-05-01 15:00:00,68.3,68.31,68.23,68.29,99183.0,50.1568,50.1641,50.1054,50.1494,99183.0
2017-05-01 15:10:00,68.3,68.3,68.21,68.23,123404.0,50.1568,50.1568,50.0907,50.1054,123404.0
2017-05-01 15:20:00,68.23,68.24,68.18,68.23,116129.0,50.1054,50.1127,50.0687,50.1054,116129.0
2017-05-01 15:30:00,68.24,68.25,68.21,68.23,150286.0,50.1127,50.1201,50.0907,50.1054,150286.0
2017-05-01 15:40:00,68.23,68.26,68.14,68.17,193045.0,50.1054,50.1274,50.0393,50.0613,193045.0
2017-05-01 15:50:00,68.17,68.17,68.05,68.11,578628.0,50.0613,50.0613,49.9732,50.0172,578628.0
2017-05-02 09:30:00,68.29,68.69,68.16,68.64,332317.0,50.1494,50.4432,50.054,50.4065,332317.0
2017-05-02 09:40:00,68.64,68.79,68.49,68.79,242418.0,50.4065,50.5166,50.2963,50.5166,242418.0
2017-05-02 09:50:00,68.78,68.97,68.65,68.78,245863.0,50.5093,50.6488,50.4138,50.5093,245863.0
2017-05-02 10:00:00,68.77,68.79,68.55,68.58,185915.0,50.5019,50.5166,50.3404,50.3624,185915.0
2017-05-02 10:10:00,68.57,68.61,68.48,68.57,180550.0,50.3551,50.3844,50.289,50.3551,180550.0
2017-05-02 10:20:00,68.57,68.57,68.37,68.48,193637.0,50.3551,50.3551,50.2082,50.289,193637.0
2017-05-02 10:30:00,68.48,68.59,68.45,68.53,244261.0,50.289,50.3697,50.2669,50.3257,244261.0
2017-05-02 10:40:00,68.53,68.59,68.47,68.58,197557.0,50.3257,50.3697,50.2816,50.3624,197557.0
2017-05-02 10:50:00,68.56,68.59,68.4,68.58,205421.0,50.3477,50.3697,50.2302,50.3624,205421.0
2017-05-02 11:00:00,68.58,68.6,68.48,68.54,125798.0,50.3624,50.3771,50.289,50.333,125798.0
2017-05-02 11:10:00,68.54,68.59,68.46,68.46,155417.0,50.333,50.3697,50.2743,50.2743,155417.0
2017-05-02 11:20:00,68.45,68.56,68.4,68.49,91730.0,50.2669,50.3477,50.2302,50.2963,91730.0
2017-05-02 11:30:00,68.5,68.56,68.44,68.52,171322.0,50.3037,50.3477,50.2596,50.3183,171322.0
2017-05-02 11:40:00,68.51,68.52,68.48,68.49,96849.0,50.311,50.3183,50.289,50.2963,96849.0
2017-05-02 11:50:00,68.5,68.51,68.46,68.49,143535.0,50.3037,50.311,50.2743,50.2963,143535.0
2017-05-02 12:00:00,68.5,68.56,68.48,68.54,168344.0,50.3037,50.3477,50.289,50.333,168344.0
2017-05-02 12:10:00,68.55,68.57,68.53,68.53,102519.0,50.3404,50.3551,50.3257,50.3257,102519.0
2017-05-02 12:20:00,68.54,68.56,68.5,68.52,136839.0,50.333,50.3477,50.3037,50.3183,136839.0
2017-05-02 12:30:00,68.52,68.76,68.51,68.73,170821.0,50.3183,50.4946,50.311,50.4726,170821.0
2017-05-02 12:40:00,68.73,68.81,68.73,68.77,113515.0,50.4726,50.5313,50.4726,50.5019,113515.0
2017-05-02 12:50:00,68.77,68.96,68.76,68.96,207987.0,50.5019,50.6415,50.4946,50.6415,207987.0
2017-05-02 13:00:00,68.96,68.96,68.84,68.9,114338.0,50.6415,50.6415,50.5533,50.5974,114338.0
2017-05-02 13:10:00,68.89,68.97,68.87,68.92,262070.0,50.5901,50.6488,50.5754,50.6121,262070.0
2017-05-02 13:20:00,68.92,68.96,68.89,68.92,130626.0,50.6121,50.6415,50.5901,50.6121,130626.0
2017-05-02 13:30:00,68.91,69.03,68.89,69.0,324080.0,50.6047,50.6929,50.5901,50.6708,324080.0
2017-05-02 13:40:00,69.0,69.07,68.95,69.07,138936.0,50.6708,50.7222,50.6341,50.7222,138936.0
2017-05-02 13:50:00,69.06,69.07,68.97,69.0,133523.0,50.7149,50.7222,50.6488,50.6708,133523.0
2017-05-02 14:00:00,69.0,69.03,68.92,69.03,185382.0,50.6708,50.6929,50.6121,50.6929,185382.0
2017-05-02 14:10:00,69.03,69.04,68.92,68.98,247179.0,50.6929,50.7002,50.6121,50.6561,247179.0
2017-05-02 14:20:00,68.98,69.08,68.97,69.07,352517.0,50.6561,50.7296,50.6488,50.7222,352517.0
2017-05-02 14:30:00,69.07,69.16,69.0,69.04,242064.0,50.7222,50.7883,50.6708,50.7002,242064.0
2017-05-02 14:40:00,69.04,69.13,69.0,69.02,204444.0,50.7002,50.7663,50.6708,50.6855,204444.0
2017-05-02 14:50:00,69.02,69.04,68.96,69.01,143179.0,50.6855,50.7002,50.6415,50.6782,143179.0
2017-05-02 15:00:00,69.01,69.05,68.95,69.0,180564.0,50.6782,50.7075,50.6341,50.6708,180564.0
2017-05-02 15:10:00,68.99,69.0,68.92,68.92,176540.0,50.6635,50.6708,50.6121,50.6121,176540.0
2017-05-02 15:20:00,68.92,68.93,68.76,68.77,241373.0,50.6121,50.6194,50.4946,50.5019,241373.0
2017-05-02 15:30:00,68.76,68.89,68.72,68.89,377598.0,50.4946,50.5901,50.4652,50.5901,377598.0
2017-05-02 15:40:00,68.89,69.1,68.83,69.03,383832.0,50.5901,50.7443,50.546,50.6929,383832.0
2017-05-02 15:50:00,69.03,69.04,68.48,68.59,1232773.0,50.6929,50.7002,50.289,50.3697,1232773.0
2017-05-03 09:30:00,67.12,67.25,66.33,66.33,1167502.0,49.2902,49.3857,48.7101,48.7101,1167502.0
2017-05-03 09:40:00,66.37,67.05,66.27,67.04,905804.0,48.7395,49.2388,48.666,49.2315,905804.0
2017-05-03 09:50:00,67.04,67.33,66.85,67.24,589170.0,49.2315,49.4444,49.092,49.3784,589170.0
2017-05-03 10:00:00,67.25,67.58,67.11,67.16,530539.0,49.3857,49.628,49.2829,49.3196,530539.0
2017-05-03 10:10:00,67.16,67.35,67.09,67.28,334601.0,49.3196,49.4591,49.2682,49.4077,334601.0
2017-05-03 10:20:00,67.28,67.55,67.27,67.44,224995.0,49.4077,49.606,49.4004,49.5252,224995.0
2017-05-03 10:30:00,67.43,67.58,67.37,67.38,204802.0,49.5179,49.628,49.4738,49.4812,204802.0
2017-05-03 10:40:00,67.37,67.48,67.34,67.34,188790.0,49.4738,49.5546,49.4518,49.4518,188790.0
2017-05-03 10:50:00,67.34,67.35,66.9,66.94,337801.0,49.4518,49.4591,49.1287,49.158,337801.0
2017-05-03 11:00:00,66.94,67.04,66.72,66.78,245253.0,49.158,49.2315,48.9965,49.0406,245253.0
2017-05-03 11:10:00,66.78,66.8,66.38,66.41,355732.0,49.0406,49.0552,48.7468,48.7688,355732.0
2017-05-03 11:20:00,66.42,66.88,66.4,66.77,281322.0,48.7762,49.114,48.7615,49.0332,281322.0
2017-05-03 11:30:00,66.77,66.87,66.57,66.84,289150.0,49.0332,49.1066,48.8863,49.0846,289150.0
2017-05-03 11:40:00,66.85,67.07,66.81,67.05,252162.0,49.092,49.2535,49.0626,49.2388,252162.0
2017-05-03 11:50:00,67.05,67.09,66.82,66.84,212865.0,49.2388,49.2682,49.0699,49.0846,212865.0
2017-05-03 12:00:00,66.84,66.89,66.76,66.84,118391.0,49.0846,49.1213,49.0259,49.0846,118391.0
2017-05-03 12:10:00,66.85,66.88,66.77,66.81,120752.0,49.092,49.114,49.0332,49.0626,120752.0
2017-05-03 12:20:00,66.81,66.93,66.8,66.9,115322.0,49.0626,49.1507,49.0552,49.1287,115322.0
2017-05-03 12:30:00,66.91,66.97,66.75,66.8,172607.0,49.136,49.1801,49.0185,49.0552,172607.0
2017-05-03 12:40:00,66.81,66.84,66.75,66.8,118256.0,49.0626,49.0846,49.0185,49.0552,118256.0
2017-05-03 12:50:00,66.8,66.96,66.79,66.9,280756.0,49.0552,49.1727,49.0479,49.1287,280756.0
2017-05-03 13:00:00,66.89,66.93,66.76,66.78,161468.0,49.1213,49.1507,49.0259,49.0406,161468.0
2017-05-03 13:10:00,66.78,66.94,66.75,66.89,138018.0,49.0406,49.158,49.0185,49.1213,138018.0
2017-05-03 13:20:00,66.9,67.03,66.87,66.95,271687.0,49.1287,49.2241,49.1066,49.1654,271687.0
2017-05-03 13:30:00,66.95,66.96,66.75,66.79,127840.0,49.1654,49.1727,49.0185,49.0479,127840.0
2017-05-03 13:40:00,66.79,66.9,66.77,66.9,124800.0,49.0479,49.1287,49.0332,49.1287,124800.0
2017-05-03 13:50:00,66.89,67.0,66.87,66.98,99477.0,49.1213,49.2021,49.1066,49.1874,99477.0
2017-05-03 14:00:00,66.98,67.05,66.85,66.98,163328.0,49.1874,49.2388,49.092,49.1874,163328.0
2017-05-03 14:10:00,66.99,67.01,66.84,66.88,128860.0,49.1948,49.2095,49.0846,49.114,128860.0
2017-05-03 14:20:00,66.88,66.94,66.83,66.89,138676.0,49.114,49.158,49.0773,49.1213,138676.0
2017-05-03 14:30:00,66.9,66.95,66.88,66.94,114202.0,49.1287,49.1654,49.114,49.158,114202.0
2017-05-03 14:40:00,66.94,67.02,66.93,66.96,105447.0,49.158,49.2168,49.1507,49.1727,105447.0
2017-05-03 14:50:00,66.97,67.05,66.97,67.0,114791.0,49.1801,49.2388,49.1801,49.2021,114791.0
2017-05-03 15:00:00,67.0,67.06,66.98,67.01,140936.0,49.2021,49.2462,49.1874,49.2095,140936.0
2017-05-03 15:10:00,67.01,67.04,66.96,67.03,187641.0,49.2095,49.2315,49.1727,49.2241,187641.0
2017-05-03 15:20:00,67.03,67.07,66.9,66.95,248137.0,49.2241,49.2535,49.1287,49.1654,248137.0
2017-05-03 15:30:00,66.95,67.0,66.92,66.98,210923.0,49.1654,49.2021,49.1434,49.1874,210923.0
2017-05-03 15:40:00,66.98,67.0,66.96,66.98,258256.0,49.1874,49.2021,49.1727,49.1874,258256.0
2017-05-03 15:50:00,66.99,67.31,66.98,67.2,1614109.0,49.1948,49.4298,49.1874,49.349,1614109.0
2017-05-04 09:30:00,67.42,67.65,67.33,67.53,275420.0,49.5105,49.6794,49.4444,49.5913,275420.0
2017-05-04 09:40:00,67.52,67.69,67.35,67.43,171672.0,49.584,49.7088,49.4591,49.5179,171672.0
2017-05-04 09:50:00,67.4,67.6,67.38,67.52,129680.0,49.4959,49.6427,49.4812,49.584,129680.0
2017-05-04 10:00:00,67.52,67.72,67.47,67.71,192609.0,49.584,49.7308,49.5473,49.7235,192609.0
2017-05-04 10:10:00,67.71,67.97,67.64,67.96,264588.0,49.7235,49.9144,49.6721,49.9071,264588.0
2017-05-04 10:20:00,67.96,68.26,67.95,68.26,298836.0,49.9071,50.1274,49.8998,50.1274,298836.0
2017-05-04 10:30:00,68.26,68.48,68.09,68.48,248351.0,50.1274,50.289,50.0026,50.289,248351.0
2017-05-04 10:40:00,68.47,68.47,68.33,68.42,166233.0,50.2816,50.2816,50.1788,50.2449,166233.0
2017-05-04 10:50:00,68.43,68.49,68.35,68.49,182410.0,50.2522,50.2963,50.1935,50.2963,182410.0
2017-05-04 11:00:00,68.48,68.57,68.18,68.21,337557.0,50.289,50.3551,50.0687,50.0907,337557.0
2017-05-04 11:10:00,68.19,68.37,68.16,68.3,319643.0,50.076,50.2082,50.054,50.1568,319643.0
2017-05-04 11:20:00,68.3,68.31,68.2,68.23,195218.0,50.1568,50.1641,50.0833,50.1054,195218.0
2017-05-04 11:30:00,68.22,68.34,68.21,68.34,184848.0,50.098,50.1862,50.0907,50.1862,184848.0
2017-05-04 11:40:00,68.34,68.38,68.25,68.28,137950.0,50.1862,50.2155,50.1201,50.1421,137950.0
2017-05-04 11:50:00,68.28,68.3,68.06,68.12,121296.0,50.1421,50.1568,49.9805,50.0246,121296.0
2017-05-04 12:00:00,68.12,68.17,68.03,68.11,135615.0,50.0246,50.0613,49.9585,50.0172,135615.0
2017-05-04 12:10:00,68.1,68.13,67.89,67.92,166983.0,50.0099,50.0319,49.8557,49.8777,166983.0
2017-05-04 12:20:00,67.91,68.05,67.91,67.97,104029.0,49.8704,49.9732,49.8704,49.9144,104029.0
2017-05-04 12:30:00,67.98,68.08,67.95,68.05,113777.0,49.9218,49.9952,49.8998,49.9732,113777.0
2017-05-04 12:40:00,68.05,68.17,68.05,68.12,149567.0,49.9732,50.0613,49.9732,50.0246,149567.0
2017-05-04 12:50:00,68.12,68.22,68.12,68.2,131083.0,50.0246,50.098,50.0246,50.0833,131083.0
2017-05-04 13:00:00,68.2,68.21,68.09,68.13,190842.0,50.0833,50.0907,50.0026,50.0319,190842.0
2017-05-04 13:10:00,68.14,68.27,68.12,68.18,102413.0,50.0393,50.1347,50.0246,50.0687,102413.0
2017-05-04 13:20:00,68.18,68.22,68.09,68.09,115433.0,50.0687,50.098,50.0026,50.0026,115433.0
2017-05-04 13:30:00,68.09,68.16,68.09,68.12,93781.0,50.0026,50.054,50.0026,50.0246,93781.0
2017-05-04 13:40:00,68.13,68.16,68.01,68.13,118067.0,50.0319,50.054,49.9438,50.0319,118067.0
2017-05-04 13:50:00,68.14,68.14,68.03,68.12,108738.0,50.0393,50.0393,49.9585,50.0246,108738.0
2017-05-04 14:00:00,68.13,68.21,68.12,68.16,129767.0,50.0319,50.0907,50.0246,50.054,129767.0
2017-05-04 14:10:00,68.16,68.2,68.1,68.13,113444.0,50.054,50.0833,50.0099,50.0319,113444.0
2017-05-04 14:20:00,68.12,68.17,68.03,68.15,130270.0,50.0246,50.0613,49.9585,50.0466,130270.0
2017-05-04 14:30:00,68.15,68.18,68.05,68.11,137700.0,50.0466,50.0687,49.9732,50.0172,137700.0
2017-05-04 14:40:00,68.11,68.16,68.1,68.14,81287.0,50.0172,50.054,50.0099,50.0393,81287.0
2017-05-04 14:50:00,68.15,68.16,68.01,68.14,139843.0,50.0466,50.054,49.9438,50.0393,139843.0
2017-05-04 15:00:00,68.14,68.18,68.09,68.1,123299.0,50.0393,50.0687,50.0026,50.0099,123299.0
2017-05-04 15:10:00,68.1,68.12,68.03,68.09,184648.0,50.0099,50.0246,49.9585,50.0026,184648.0
2017-05-04 15:20:00,68.1,68.16,68.01,68.01,144491.0,50.0099,50.054,49.9438,49.9438,144491.0
2017-05-04 15:30:00,68.02,68.04,67.96,67.99,215059.0,49.9512,49.9658,49.9071,49.9291,215059.0
2017-05-04 15:40:00,67.99,68.16,67.99,68.14,247682.0,49.9291,50.054,49.9291,50.0393,247682.0
2017-05-04 15:50:00,68.15,68.22,67.99,68.08,801611.0,50.0466,50.098,49.9291,49.9952,801611.0
2017-05-05 09:30:00,68.1,68.45,68.07,68.4,235621.0,50.0099,50.2669,49.9879,50.2302,235621.0
2017-05-05 09:40:00,68.4,68.41,68.31,68.32,159414.0,50.2302,50.2376,50.1641,50.1715,159414.0
2017-05-05 09:50:00,68.32,68.33,68.08,68.2,107758.0,50.1715,50.1788,49.9952,50.0833,107758.0
2017-05-05 10:00:00,68.2,68.22,68.03,68.06,115118.0,50.0833,50.098,49.9585,49.9805,115118.0
2017-05-05 10:10:00,68.06,68.18,68.02,68.06,138566.0,49.9805,50.0687,49.9512,49.9805,138566.0
2017-05-05 10:20:00,68.06,68.07,67.95,68.01,242801.0,49.9805,49.9879,49.8998,49.9438,242801.0
2017-05-05 10:30:00,68.01,68.03,67.92,68.01,182125.0,49.9438,49.9585,49.8777,49.9438,182125.0
2017-05-05 10:40:00,68.01,68.01,67.86,67.94,125889.0,49.9438,49.9438,49.8337,49.8924,125889.0
2017-05-05 10:50:00,67.94,67.96,67.86,67.92,119393.0,49.8924,49.9071,49.8337,49.8777,119393.0
2017-05-05 11:00:00,67.92,67.96,67.91,67.94,112138.0,49.8777,49.9071,49.8704,49.8924,112138.0
2017-05-05 11:10:00,67.95,67.96,67.88,67.9,69671.0,49.8998,49.9071,49.8483,49.863,69671.0
2017-05-05 11:20:00,67.9,67.92,67.84,67.88,102149.0,49.863,49.8777,49.819,49.8483,102149.0
2017-05-05 11:30:00,67.88,67.91,67.84,67.85,86655.0,49.8483,49.8704,49.819,49.8263,86655.0
2017-05-05 11:40:00,67.85,67.86,67.78,67.82,102311.0,49.8263,49.8337,49.7749,49.8043,102311.0
2017-05-05 11:50:00,67.83,67.84,67.75,67.76,64920.0,49.8116,49.819,49.7529,49.7602,64920.0
2017-05-05 12:00:00,67.75,67.76,67.62,67.69,240007.0,49.7529,49.7602,49.6574,49.7088,240007.0
2017-05-05 12:10:00,67.69,67.7,67.61,67.62,78252.0,49.7088,49.7162,49.6501,49.6574,78252.0
2017-05-05 12:20:00,67.62,67.62,67.55,67.59,82558.0,49.6574,49.6574,49.606,49.6354,82558.0
2017-05-05 12:30:00,67.61,67.62,67.51,67.52,84493.0,49.6501,49.6574,49.5766,49.584,84493.0
2017-05-05 12:40:00,67.52,67.61,67.51,67.61,85582.0,49.584,49.6501,49.5766,49.6501,85582.0
2017-05-05 12:50:00,67.61,67.69,67.59,67.66,86977.0,49.6501,49.7088,49.6354,49.6868,86977.0
2017-05-05 13:00:00,67.66,67.71,67.64,67.69,95544.0,49.6868,49.7235,49.6721,49.7088,95544.0
2017-05-05 13:10:00,67.69,67.69,67.62,67.63,65033.0,49.7088,49.7088,49.6574,49.6648,65033.0
2017-05-05 13:20:00,67.63,67.68,67.62,67.67,81448.0,49.6648,49.7015,49.6574,49.6941,81448.0
2017-05-05 13:30:00,67.67,67.71,67.66,67.71,78728.0,49.6941,49.7235,49.6868,49.7235,78728.0
2017-05-05 13:40:00,67.7,67.71,67.66,67.68,85549.0,49.7162,49.7235,49.6868,49.7015,85549.0
2017-05-05 13:50:00,67.69,67.7,67.66,67.68,83050.0,49.7088,49.7162,49.6868,49.7015,83050.0
2017-05-05 14:00:00,67.69,67.77,67.68,67.73,94796.0,49.7088,49.7676,49.7015,49.7382,94796.0
2017-05-05 14:10:00,67.72,67.74,67.65,67.68,110994.0,49.7308,49.7455,49.6794,49.7015,110994.0
2017-05-05 14:20:00,67.68,67.72,67.65,67.7,91591.0,49.7015,49.7308,49.6794,49.7162,91591.0
2017-05-05 14:30:00,67.69,67.71,67.66,67.66,48104.0,49.7088,49.7235,49.6868,49.6868,48104.0
2017-05-05 14:40:00,67.66,67.69,67.63,67.69,123356.0,49.6868,49.7088,49.6648,49.7088,123356.0
2017-05-05 14:50:00,67.69,67.7,67.62,67.67,107486.0,49.7088,49.7162,49.6574,49.6941,107486.0
2017-05-05 15:00:00,67.67,67.74,67.62,67.7,98259.0,49.6941,49.7455,49.6574,49.7162,98259.0
2017-05-05 15:10:00,67.7,67.72,67.64,67.65,100529.0,49.7162,49.7308,49.6721,49.6794,100529.0
2017-05-05 15:20:00,67.65,67.66,67.61,67.63,113721.0,49.6794,49.6868,49.6501,49.6648,113721.0
2017-05-05 15:30:00,67.64,67.65,67.6,67.64,120516.0,49.6721,49.6794,49.6427,49.6721,120516.0
2017-05-05 15:40:00,67.64,67.76,67.63,67.76,148759.0,49.6721,49.7602,49.6648,49.7602,148759.0
2017-05-05 15:50:00,67.76,67.83,67.74,67.8,484416.0,49.7602,49.8116,49.7455,49.7896,484416.0
2017-05-08 09:30:00,67.78,67.8,67.54,67.66,257946.0,49.7749,49.7896,49.5987,49.6868,257946.0
2017-05-08 09:40:00,67.65,67.67,67.31,67.32,288365.0,49.6794,49.6941,49.4298,49.4371,288365.0
2017-05-08 09:50:00,67.31,67.58,67.29,67.53,150243.0,49.4298,49.628,49.4151,49.5913,150243.0
2017-05-08 10:00:00,67.52,67.82,67.51,67.76,246852.0,49.584,49.8043,49.5766,49.7602,246852.0
2017-05-08 10:10:00,67.76,67.76,67.56,67.58,143664.0,49.7602,49.7602,49.6134,49.628,143664.0
2017-05-08 10:20:00,67.57,67.58,67.46,67.46,134846.0,49.6207,49.628,49.5399,49.5399,134846.0
2017-05-08 10:30:00,67.46,67.55,67.42,67.53,123585.0,49.5399,49.606,49.5105,49.5913,123585.0
2017-05-08 10:40:00,67.53,67.69,67.51,67.68,147284.0,49.5913,49.7088,49.5766,49.7015,147284.0
2017-05-08 10:50:00,67.69,67.72,67.51,67.56,140791.0,49.7088,49.7308,49.5766,49.6134,140791.0
2017-05-08 11:00:00,67.56,67.56,67.44,67.45,159271.0,49.6134,49.6134,49.5252,49.5326,159271.0
2017-05-08 11:10:00,67.45,67.47,67.34,67.39,94054.0,49.5326,49.5473,49.4518,49.4885,94054.0
2017-05-08 11:20:00,67.4,67.46,67.31,67.34,111168.0,49.4959,49.5399,49.4298,49.4518,111168.0
2017-05-08 11:30:00,67.33,67.36,67.25,67.33,143054.0,49.4444,49.4665,49.3857,49.4444,143054.0
2017-05-08 11:40:00,67.34,67.38,67.3,67.36,82126.0,49.4518,49.4812,49.4224,49.4665,82126.0
2017-05-08 11:50:00,67.35,67.36,67.26,67.31,75991.0,49.4591,49.4665,49.393,49.4298,75991.0
2017-05-08 12:00:00,67.32,67.36,67.2,67.2,102438.0,49.4371,49.4665,49.349,49.349,102438.0
2017-05-08 12:10:00,67.21,67.28,67.18,67.27,96615.0,49.3563,49.4077,49.3343,49.4004,96615.0
2017-05-08 12:20:00,67.28,67.38,67.27,67.35,58908.0,49.4077,49.4812,49.4004,49.4591,58908.0
2017-05-08 12:30:00,67.35,67.39,67.3,67.34,58729.0,49.4591,49.4885,49.4224,49.4518,58729.0
2017-05-08 12:40:00,67.33,67.35,67.27,67.33,73529.0,49.4444,49.4591,49.4004,49.4444,73529.0
2017-05-08 12:50:00,67.32,67.36,67.25,67.33,71382.0,49.4371,49.4665,49.3857,49.4444,71382.0
2017-05-08 13:00:00,67.33,67.34,67.26,67.27,52760.0,49.4444,49.4518,49.393,49.4004,52760.0
2017-05-08 13:10:00,67.28,67.33,67.23,67.31,69229.0,49.4077,49.4444,49.371,49.4298,69229.0
2017-05-08 13:20:00,67.32,67.33,67.2,67.23,72376.0,49.4371,49.4444,49.349,49.371,72376.0
2017-05-08 13:30:00,67.22,67.28,67.21,67.27,63656.0,49.3637,49.4077,49.3563,49.4004,63656.0
2017-05-08 13:40:00,67.27,67.28,67.17,67.17,65251.0,49.4004,49.4077,49.327,49.327,65251.0
2017-05-08 13:50:00,67.17,67.25,67.17,67.23,84118.0,49.327,49.3857,49.327,49.371,84118.0
2017-05-08 14:00:00,67.23,67.26,67.17,67.17,102360.0,49.371,49.393,49.327,49.327,102360.0
2017-05-08 14:10:00,67.18,67.21,67.13,67.15,99885.0,49.3343,49.3563,49.2976,49.3123,99885.0
2017-05-08 14:20:00,67.15,67.25,67.11,67.22,146589.0,49.3123,49.3857,49.2829,49.3637,146589.0
2017-05-08 14:30:00,67.22,67.23,67.13,67.18,84562.0,49.3637,49.371,49.2976,49.3343,84562.0
2017-05-08 14:40:00,67.17,67.19,67.12,67.12,131895.0,49.327,49.3416,49.2902,49.2902,131895.0
2017-05-08 14:50:00,67.13,67.2,67.12,67.2,107453.0,49.2976,49.349,49.2902,49.349,107453.0
2017-05-08 15:00:00,67.19,67.2,67.16,67.16,85919.0,49.3416,49.349,49.3196,49.3196,85919.0
2017-05-08 15:10:00,67.16,67.25,67.16,67.22,91478.0,49.3196,49.3857,49.3196,49.3637,91478.0
2017-05-08 15:20:00,67.22,67.25,67.17,67.23,126187.0,49.3637,49.3857,49.327,49.371,126187.0
2017-05-08 15:30:00,67.24,67.24,67.12,67.13,154317.0,49.3784,49.3784,49.2902,49.2976,154317.0
2017-05-08 15:40:00,67.14,67.15,67.08,67.1,214005.0,49.3049,49.3123,49.2609,49.2755,214005.0
2017-05-08 15:50:00,67.1,67.24,67.1,67.2,781729.0,49.2755,49.3784,49.2755,49.349,781729.0
2017-05-09 09:30:00,67.22,67.4,67.1,67.21,234663.0,49.3637,49.4959,49.2755,49.3563,234663.0
2017-05-09 09:40:00,67.23,67.23,67.12,67.16,82210.0,49.371,49.371,49.2902,49.3196,82210.0
2017-05-09 09:50:00,67.16,67.23,67.1,67.22,146753.0,49.3196,49.371,49.2755,49.3637,146753.0
2017-05-09 10:00:00,67.21,67.43,67.21,67.39,171118.0,49.3563,49.5179,49.3563,49.4885,171118.0
2017-05-09 10:10:00,67.4,67.5,67.36,67.47,143319.0,49.4959,49.5693,49.4665,49.5473,143319.0
2017-05-09 10:20:00,67.47,67.47,67.39,67.45,119126.0,49.5473,49.5473,49.4885,49.5326,119126.0
2017-05-09 10:30:00,67.45,67.55,67.43,67.43,179353.0,49.5326,49.606,49.5179,49.5179,179353.0
2017-05-09 10:40:00,67.44,67.5,67.39,67.44,99865.0,49.5252,49.5693,49.4885,49.5252,99865.0
2017-05-09 10:50:00,67.45,67.48,67.4,67.41,85554.0,49.5326,49.5546,49.4959,49.5032,85554.0
2017-05-09 11:00:00,67.4,67.52,67.4,67.5,129236.0,49.4959,49.584,49.4959,49.5693,129236.0
2017-05-09 11:10:00,67.49,67.52,67.45,67.5,99832.0,49.5619,49.584,49.5326,49.5693,99832.0
2017-05-09 11:20:00,67.49,67.53,67.47,67.5,109331.0,49.5619,49.5913,49.5473,49.5693,109331.0
2017-05-09 11:30:00,67.49,67.52,67.41,67.41,91079.0,49.5619,49.584,49.5032,49.5032,91079.0
2017-05-09 11:40:00,67.41,67.5,67.41,67.47,83645.0,49.5032,49.5693,49.5032,49.5473,83645.0
2017-05-09 11:50:00,67.47,67.48,67.4,67.42,82311.0,49.5473,49.5546,49.4959,49.5105,82311.0
2017-05-09 12:00:00,67.42,67.43,67.36,67.39,98511.0,49.5105,49.5179,49.4665,49.4885,98511.0
2017-05-09 12:10:00,67.39,67.41,67.31,67.32,79686.0,49.4885,49.5032,49.4298,49.4371,79686.0
2017-05-09 12:20:00,67.32,67.36,67.3,67.36,55912.0,49.4371,49.4665,49.4224,49.4665,55912.0
2017-05-09 12:30:00,67.36,67.4,67.32,67.4,70375.0,49.4665,49.4959,49.4371,49.4959,70375.0
2017-05-09 12:40:00,67.39,67.5,67.39,67.5,106543.0,49.4885,49.5693,49.4885,49.5693,106543.0
2017-05-09 12:50:00,67.5,67.58,67.48,67.56,151358.0,49.5693,49.628,49.5546,49.6134,151358.0
2017-05-09 13:00:00,67.56,67.6,67.54,67.56,59502.0,49.6134,49.6427,49.5987,49.6134,59502.0
2017-05-09 13:10:00,67.56,67.57,67.52,67.56,60282.0,49.6134,49.6207,49.584,49.6134,60282.0
2017-05-09 13:20:00,67.56,67.62,67.55,67.61,189096.0,49.6134,49.6574,49.606,49.6501,189096.0
2017-05-09 13:30:00,67.62,67.64,67.54,67.55,118171.0,49.6574,49.6721,49.5987,49.606,118171.0
2017-05-09 13:40:00,67.55,67.65,67.54,67.64,98222.0,49.606,49.6794,49.5987,49.6721,98222.0
2017-05-09 13:50:00,67.64,67.66,67.63,67.65,167154.0,49.6721,49.6868,49.6648,49.6794,167154.0
2017-05-09 14:00:00,67.65,67.68,67.64,67.67,111810.0,49.6794,49.7015,49.6721,49.6941,111810.0
2017-05-09 14:10:00,67.66,67.67,67.61,67.64,65517.0,49.6868,49.6941,49.6501,49.6721,65517.0
2017-05-09 14:20:00,67.64,67.67,67.63,67.64,70055.0,49.6721,49.6941,49.6648,49.6721,70055.0
2017-05-09 14:30:00,67.63,67.66,67.59,67.61,92261.0,49.6648,49.6868,49.6354,49.6501,92261.0
2017-05-09 14:40:00,67.61,67.65,67.52,67.61,143765.0,49.6501,49.6794,49.584,49.6501,143765.0
2017-05-09 14:50:00,67.61,67.71,67.6,67.64,134309.0,49.6501,49.7235,49.6427,49.6721,134309.0
2017-05-09 15:00:00,67.65,67.69,67.63,67.67,87305.0,49.6794,49.7088,49.6648,49.6941,87305.0
2017-05-09 15:10:00,67.67,67.69,67.64,67.68,79685.0,49.6941,49.7088,49.6721,49.7015,79685.0
2017-05-09 15:20:00,67.68,67.75,67.67,67.67,122543.0,49.7015,49.7529,49.6941,49.6941,122543.0
2017-05-09 15:30:00,67.67,67.68,67.56,67.59,186164.0,49.6941,49.7015,49.6134,49.6354,186164.0
2017-05-09 15:40:00,67.59,67.59,67.51,67.59,158762.0,49.6354,49.6354,49.5766,49.6354,158762.0
2017-05-09 15:50:00,67.59,67.66,67.55,67.61,366558.0,49.6354,49.6868,49.606,49.6501,366558.0
2017-05-10 09:30:00,67.69,67.8,67.32,67.38,275782.0,49.7088,49.7896,49.4371,49.4812,275782.0
2017-05-10 09:40:00,67.38,67.4,67.24,67.26,173296.0,49.4812,49.4959,49.3784,49.393,173296.0
2017-05-10 09:50:00,67.27,67.37,67.17,67.36,118065.0,49.4004,49.4738,49.327,49.4665,118065.0
2017-05-10 10:00:00,67.35,67.38,67.25,67.28,108277.0,49.4591,49.4812,49.3857,49.4077,108277.0
2017-05-10 10:10:00,67.29,67.35,67.21,67.22,105486.0,49.4151,49.4591,49.3563,49.3637,105486.0
2017-05-10 10:20:00,67.22,67.22,67.05,67.11,146411.0,49.3637,49.3637,49.2388,49.2829,146411.0
2017-05-10 10:30:00,67.11,67.16,67.05,67.08,201116.0,49.2829,49.3196,49.2388,49.2609,201116.0
2017-05-10 10:40:00,67.07,67.07,66.77,66.81,311251.0,49.2535,49.2535,49.0332,49.0626,311251.0
2017-05-10 10:50:00,66.81,66.85,66.71,66.79,249610.0,49.0626,49.092,48.9891,49.0479,249610.0
2017-05-10 11:00:00,66.8,66.91,66.75,66.91,180851.0,49.0552,49.136,49.0185,49.136,180851.0
2017-05-10 11:10:00,66.9,67.01,66.85,66.99,144227.0,49.1287,49.2095,49.092,49.1948,144227.0
2017-05-10 11:20:00,67.0,67.11,66.96,67.07,86985.0,49.2021,49.2829,49.1727,49.2535,86985.0
2017-05-10 11:30:00,67.08,67.2,67.04,67.1,159710.0,49.2609,49.349,49.2315,49.2755,159710.0
2017-05-10 11:40:00,67.11,67.15,67.07,67.13,105120.0,49.2829,49.3123,49.2535,49.2976,105120.0
2017-05-10 11:50:00,67.12,67.13,67.0,67.11,132154.0,49.2902,49.2976,49.2021,49.2829,132154.0
2017-05-10 12:00:00,67.12,67.13,67.06,67.07,73074.0,49.2902,49.2976,49.2462,49.2535,73074.0
2017-05-10 12:10:00,67.08,67.13,67.06,67.07,66974.0,49.2609,49.2976,49.2462,49.2535,66974.0
2017-05-10 12:20:00,67.07,67.12,67.03,67.04,53121.0,49.2535,49.2902,49.2241,49.2315,53121.0
2017-05-10 12:30:00,67.04,67.09,67.0,67.03,58894.0,49.2315,49.2682,49.2021,49.2241,58894.0
2017-05-10 12:40:00,67.03,67.04,67.0,67.0,74825.0,49.2241,49.2315,49.2021,49.2021,74825.0
2017-05-10 12:50:00,67.0,67.02,66.97,67.01,81142.0,49.2021,49.2168,49.1801,49.2095,81142.0
2017-05-10 13:00:00,67.0,67.08,66.99,67.03,91097.0,49.2021,49.2609,49.1948,49.2241,91097.0
2017-05-10 13:10:00,67.03,67.03,66.93,66.93,73825.0,49.2241,49.2241,49.1507,49.1507,73825.0
2017-05-10 13:20:00,66.94,66.99,66.93,66.97,75359.0,49.158,49.1948,49.1507,49.1801,75359.0
2017-05-10 13:30:00,66.97,66.98,66.92,66.96,65721.0,49.1801,49.1874,49.1434,49.1727,65721.0
2017-05-10 13:40:00,66.95,66.96,66.86,66.92,86361.0,49.1654,49.1727,49.0993,49.1434,86361.0
2017-05-10 13:50:00,66.93,66.95,66.85,66.94,122981.0,49.1507,49.1654,49.092,49.158,122981.0
2017-05-10 14:00:00,66.94,66.96,66.85,66.86,95574.0,49.158,49.1727,49.092,49.0993,95574.0
2017-05-10 14:10:00,66.86,66.92,66.85,66.88,107073.0,49.0993,49.1434,49.092,49.114,107073.0
2017-05-10 14:20:00,66.87,66.92,66.86,66.89,74215.0,49.1066,49.1434,49.0993,49.1213,74215.0
2017-05-10 14:30:00,66.89,66.93,66.85,66.86,109074.0,49.1213,49.1507,49.092,49.0993,109074.0
2017-05-10 14:40:00,66.85,66.86,66.8,66.84,99112.0,49.092,49.0993,49.0552,49.0846,99112.0
2017-05-10 14:50:00,66.83,66.84,66.8,66.8,98850.0,49.0773,49.0846,49.0552,49.0552,98850.0
2017-05-10 15:00:00,66.81,66.82,66.75,66.77,120797.0,49.0626,49.0699,49.0185,49.0332,120797.0
2017-05-10 15:10:00,66.78,66.86,66.76,66.79,139835.0,49.0406,49.0993,49.0259,49.0479,139835.0
2017-05-10 15:20:00,66.79,66.81,66.76,66.77,125090.0,49.0479,49.0626,49.0259,49.0332,125090.0
2017-05-10 15:30:00,66.78,66.78,66.71,66.74,245802.0,49.0406,49.0406,48.9891,49.0112,245802.0
2017-05-10 15:40:00,66.73,66.91,66.73,66.91,289782.0,49.0038,49.136,49.0038,49.136,289782.0
2017-05-10 15:50:00,66.92,67.0,66.88,66.92,829491.0,49.1434,49.2021,49.114,49.1434,829491.0
2017-05-11 09:30:00,66.77,66.84,66.47,66.48,303580.0,49.0332,49.0846,48.8129,48.8202,303580.0
2017-05-11 09:40:00,66.48,66.49,66.26,66.28,218399.0,48.8202,48.8276,48.6587,48.6734,218399.0
2017-05-11 09:50:00,66.29,66.5,66.28,66.46,165519.0,48.6807,48.8349,48.6734,48.8056,165519.0
2017-05-11 10:00:00,66.46,66.5,66.25,66.26,155552.0,48.8056,48.8349,48.6513,48.6587,155552.0
2017-05-11 10:10:00,66.27,66.31,66.12,66.13,247146.0,48.666,48.6954,48.5559,48.5632,247146.0
2017-05-11 10:20:00,66.13,66.26,66.11,66.13,243177.0,48.5632,48.6587,48.5485,48.5632,243177.0
2017-05-11 10:30:00,66.13,66.22,66.09,66.13,190617.0,48.5632,48.6293,48.5338,48.5632,190617.0
2017-05-11 10:40:00,66.14,66.19,66.08,66.11,206277.0,48.5706,48.6073,48.5265,48.5485,206277.0
2017-05-11 10:50:00,66.11,66.21,66.05,66.2,255431.0,48.5485,48.622,48.5045,48.6146,255431.0
2017-05-11 11:00:00,66.2,66.26,66.16,66.21,155075.0,48.6146,48.6587,48.5852,48.622,155075.0
2017-05-11 11:10:00,66.21,66.22,66.14,66.15,122494.0,48.622,48.6293,48.5706,48.5779,122494.0
2017-05-11 11:20:00,66.14,66.18,66.12,66.16,125932.0,48.5706,48.5999,48.5559,48.5852,125932.0
2017-05-11 11:30:00,66.16,66.26,66.13,66.26,163789.0,48.5852,48.6587,48.5632,48.6587,163789.0
2017-05-11 11:40:00,66.25,66.26,66.19,66.2,174774.0,48.6513,48.6587,48.6073,48.6146,174774.0
2017-05-11 11:50:00,66.19,66.21,66.08,66.15,104038.0,48.6073,48.622,48.5265,48.5779,104038.0
2017-05-11 12:00:00,66.16,66.23,66.16,66.22,95819.0,48.5852,48.6367,48.5852,48.6293,95819.0
2017-05-11 12:10:00,66.22,66.25,66.2,66.24,89983.0,48.6293,48.6513,48.6146,48.644,89983.0
2017-05-11 12:20:00,66.25,66.43,66.24,66.42,118258.0,48.6513,48.7835,48.644,48.7762,118258.0
2017-05-11 12:30:00,66.42,66.47,66.4,66.45,87838.0,48.7762,48.8129,48.7615,48.7982,87838.0
2017-05-11 12:40:00,66.44,66.48,66.42,66.43,119831.0,48.7909,48.8202,48.7762,48.7835,119831.0
2017-05-11 12:50:00,66.43,66.44,66.36,66.38,74986.0,48.7835,48.7909,48.7321,48.7468,74986.0
2017-05-11 13:00:00,66.39,66.7,66.31,66.34,638160.0,48.7542,48.9818,48.6954,48.7174,638160.0
2017-05-11 13:10:00,66.34,66.5,66.31,66.5,183266.0,48.7174,48.8349,48.6954,48.8349,183266.0
2017-05-11 13:20:00,66.5,66.6,66.5,66.56,143784.0,48.8349,48.9084,48.8349,48.879,143784.0
2017-05-11 13:30:00,66.56,66.6,66.49,66.49,78085.0,48.879,48.9084,48.8276,48.8276,78085.0
2017-05-11 13:40:00,66.5,66.54,66.46,66.5,70452.0,48.8349,48.8643,48.8056,48.8349,70452.0
2017-05-11 13:50:00,66.49,66.54,66.48,66.53,63881.0,48.8276,48.8643,48.8202,48.857,63881.0
2017-05-11 14:00:00,66.54,66.57,66.49,66.53,95481.0,48.8643,48.8863,48.8276,48.857,95481.0
2017-05-11 14:10:00,66.54,66.54,66.45,66.52,139228.0,48.8643,48.8643,48.7982,48.8496,139228.0
2017-05-11 14:20:00,66.53,66.53,66.43,66.46,91005.0,48.857,48.857,48.7835,48.8056,91005.0
2017-05-11 14:30:00,66.46,66.52,66.45,66.51,124595.0,48.8056,48.8496,48.7982,48.8423,124595.0
2017-05-11 14:40:00,66.51,66.55,66.48,66.51,136502.0,48.8423,48.8716,48.8202,48.8423,136502.0
2017-05-11 14:50:00,66.51,66.56,66.46,66.48,103999.0,48.8423,48.879,48.8056,48.8202,103999.0
2017-05-11 15:00:00,66.48,66.53,66.41,66.53,133206.0,48.8202,48.857,48.7688,48.857,133206.0
2017-05-11 15:10:00,66.53,66.65,66.52,66.58,206648.0,48.857,48.9451,48.8496,48.8937,206648.0
2017-05-11 15:20:00,66.57,66.6,66.5,66.59,109686.0,48.8863,48.9084,48.8349,48.901,109686.0
2017-05-11 15:30:00,66.6,66.69,66.54,66.67,152372.0,48.9084,48.9745,48.8643,48.9598,152372.0
2017-05-11 15:40:00,66.67,66.69,66.57,66.6,277747.0,48.9598,48.9745,48.8863,48.9084,277747.0
2017-05-11 15:50:00,66.6,66.75,66.6,66.71,715103.0,48.9084,49.0185,48.9084,48.9891,715103.0
2017-05-12 09:30:00,66.84,66.9,66.32,66.35,318389.0,49.0846,49.1287,48.7027,48.7248,318389.0
2017-05-12 09:40:00,66.35,66.75,66.35,66.7,168661.0,48.7248,49.0185,48.7248,48.9818,168661.0
2017-05-12 09:50:00,66.7,66.72,66.58,66.64,132084.0,48.9818,48.9965,48.8937,48.9377,132084.0
2017-05-12 10:00:00,66.64,66.69,66.35,66.41,206194.0,48.9377,48.9745,48.7248,48.7688,206194.0
2017-05-12 10:10:00,66.41,66.44,66.32,66.32,153472.0,48.7688,48.7909,48.7027,48.7027,153472.0
2017-05-12 10:20:00,66.32,66.39,66.29,66.32,202019.0,48.7027,48.7542,48.6807,48.7027,202019.0
2017-05-12 10:30:00,66.32,66.34,66.15,66.16,155970.0,48.7027,48.7174,48.5779,48.5852,155970.0
2017-05-12 10:40:00,66.16,66.26,66.14,66.18,165535.0,48.5852,48.6587,48.5706,48.5999,165535.0
2017-05-12 10:50:00,66.18,66.21,66.05,66.06,189234.0,48.5999,48.622,48.5045,48.5118,189234.0
2017-05-12 11:00:00,66.06,66.06,66.0,66.01,179987.0,48.5118,48.5118,48.4678,48.4751,179987.0
2017-05-12 11:10:00,66.01,66.03,65.84,65.88,465317.0,48.4751,48.4898,48.3503,48.3796,465317.0
2017-05-12 11:20:00,65.89,66.0,65.84,65.95,240450.0,48.387,48.4678,48.3503,48.431,240450.0
2017-05-12 11:30:00,65.95,66.07,65.91,65.99,177369.0,48.431,48.5192,48.4017,48.4604,177369.0
2017-05-12 11:40:00,66.0,66.01,65.9,65.97,144529.0,48.4678,48.4751,48.3943,48.4457,144529.0
2017-05-12 11:50:00,65.98,66.12,65.95,66.1,140540.0,48.4531,48.5559,48.431,48.5412,140540.0
2017-05-12 12:00:00,66.11,66.18,66.04,66.06,127377.0,48.5485,48.5999,48.4971,48.5118,127377.0
2017-05-12 12:10:00,66.06,66.1,66.01,66.06,71135.0,48.5118,48.5412,48.4751,48.5118,71135.0
2017-05-12 12:20:00,66.06,66.1,66.0,66.01,61000.0,48.5118,48.5412,48.4678,48.4751,61000.0
2017-05-12 12:30:00,66.01,66.03,65.94,65.96,73036.0,48.4751,48.4898,48.4237,48.4384,73036.0
2017-05-12 12:40:00,65.96,65.96,65.83,65.83,214327.0,48.4384,48.4384,48.3429,48.3429,214327.0
2017-05-12 12:50:00,65.84,65.84,65.74,65.8,229617.0,48.3503,48.3503,48.2768,48.3209,229617.0
2017-05-12 13:00:00,65.8,65.9,65.79,65.88,123011.0,48.3209,48.3943,48.3135,48.3796,123011.0
2017-05-12 13:10:00,65.89,65.96,65.84,65.93,111745.0,48.387,48.4384,48.3503,48.4163,111745.0
2017-05-12 13:20:00,65.93,65.94,65.83,65.88,86392.0,48.4163,48.4237,48.3429,48.3796,86392.0
2017-05-12 13:30:00,65.88,65.89,65.83,65.85,69419.0,48.3796,48.387,48.3429,48.3576,69419.0
2017-05-12 13:40:00,65.85,65.98,65.84,65.97,85678.0,48.3576,48.4531,48.3503,48.4457,85678.0
2017-05-12 13:50:00,65.98,66.0,65.94,65.98,72273.0,48.4531,48.4678,48.4237,48.4531,72273.0
2017-05-12 14:00:00,65.98,66.09,65.98,66.04,318010.0,48.4531,48.5338,48.4531,48.4971,318010.0
2017-05-12 14:10:00,66.04,66.11,66.0,66.0,80688.0,48.4971,48.5485,48.4678,48.4678,80688.0
2017-05-12 14:20:00,66.01,66.01,65.91,65.93,99070.0,48.4751,48.4751,48.4017,48.4163,99070.0
2017-05-12 14:30:00,65.93,65.98,65.88,65.95,127783.0,48.4163,48.4531,48.3796,48.431,127783.0
2017-05-12 14:40:00,65.95,66.0,65.93,65.93,92768.0,48.431,48.4678,48.4163,48.4163,92768.0
2017-05-12 14:50:00,65.93,65.96,65.89,65.89,56331.0,48.4163,48.4384,48.387,48.387,56331.0
2017-05-12 15:00:00,65.89,65.97,65.89,65.92,93408.0,48.387,48.4457,48.387,48.409,93408.0
2017-05-12 15:10:00,65.92,65.95,65.9,65.91,88631.0,48.409,48.431,48.3943,48.4017,88631.0
2017-05-12 15:20:00,65.91,65.96,65.91,65.94,103448.0,48.4017,48.4384,48.4017,48.4237,103448.0
2017-05-12 15:30:00,65.94,65.97,65.9,65.93,170437.0,48.4237,48.4457,48.3943,48.4163,170437.0
2017-05-12 15:40:00,65.93,65.99,65.93,65.98,186192.0,48.4163,48.4604,48.4163,48.4531,186192.0
2017-05-12 15:50:00,65.98,66.07,65.96,66.06,1170079.0,48.4531,48.5192,48.4384,48.5118,1170079.0
2017-05-15 09:30:00,66.08,66.1,65.83,65.85,370856.0,48.5265,48.5412,48.3429,48.3576,370856.0
2017-05-15 09:40:00,65.84,65.9,65.73,65.8,213299.0,48.3503,48.3943,48.2695,48.3209,213299.0
2017-05-15 09:50:00,65.8,65.99,65.8,65.96,204249.0,48.3209,48.4604,48.3209,48.4384,204249.0
2017-05-15 10:00:00,65.97,66.15,65.96,66.11,161168.0,48.4457,48.5779,48.4384,48.5485,161168.0
2017-05-15 10:10:00,66.1,66.11,65.98,66.01,146615.0,48.5412,48.5485,48.4531,48.4751,146615.0
2017-05-15 10:20:00,66.01,66.09,66.0,66.08,106199.0,48.4751,48.5338,48.4678,48.5265,106199.0
2017-05-15 10:30:00,66.08,66.13,66.02,66.13,123667.0,48.5265,48.5632,48.4824,48.5632,123667.0
2017-05-15 10:40:00,66.13,66.14,66.04,66.08,96621.0,48.5632,48.5706,48.4971,48.5265,96621.0
2017-05-15 10:50:00,66.08,66.11,66.04,66.09,82112.0,48.5265,48.5485,48.4971,48.5338,82112.0
2017-05-15 11:00:00,66.09,66.14,66.06,66.13,78036.0,48.5338,48.5706,48.5118,48.5632,78036.0
2017-05-15 11:10:00,66.12,66.17,65.99,66.01,189764.0,48.5559,48.5926,48.4604,48.4751,189764.0
2017-05-15 11:20:00,66.02,66.06,65.96,65.99,139266.0,48.4824,48.5118,48.4384,48.4604,139266.0
2017-05-15 11:30:00,65.98,66.05,65.97,65.97,84424.0,48.4531,48.5045,48.4457,48.4457,84424.0
2017-05-15 11:40:00,65.97,65.97,65.81,65.83,197645.0,48.4457,48.4457,48.3282,48.3429,197645.0
2017-05-15 11:50:00,65.84,65.9,65.81,65.86,80638.0,48.3503,48.3943,48.3282,48.3649,80638.0
2017-05-15 12:00:00,65.86,65.87,65.8,65.81,92589.0,48.3649,48.3723,48.3209,48.3282,92589.0
2017-05-15 12:10:00,65.81,65.88,65.8,65.86,90316.0,48.3282,48.3796,48.3209,48.3649,90316.0
2017-05-15 12:20:00,65.86,65.9,65.85,65.88,73679.0,48.3649,48.3943,48.3576,48.3796,73679.0
2017-05-15 12:30:00,65.88,65.9,65.81,65.9,152186.0,48.3796,48.3943,48.3282,48.3943,152186.0
2017-05-15 12:40:00,65.91,65.96,65.81,65.81,105696.0,48.4017,48.4384,48.3282,48.3282,105696.0
2017-05-15 12:50:00,65.81,65.85,65.79,65.81,88673.0,48.3282,48.3576,48.3135,48.3282,88673.0
2017-05-15 13:00:00,65.81,65.87,65.79,65.84,107961.0,48.3282,48.3723,48.3135,48.3503,107961.0
2017-05-15 13:10:00,65.84,65.95,65.84,65.95,45034.0,48.3503,48.431,48.3503,48.431,45034.0
2017-05-15 13:20:00,65.95,65.95,65.89,65.93,73065.0,48.431,48.431,48.387,48.4163,73065.0
2017-05-15 13:30:00,65.92,65.97,65.91,65.92,67454.0,48.409,48.4457,48.4017,48.409,67454.0
2017-05-15 13:40:00,65.91,65.97,65.89,65.94,61190.0,48.4017,48.4457,48.387,48.4237,61190.0
2017-05-15 13:50:00,65.93,65.98,65.92,65.97,56694.0,48.4163,48.4531,48.409,48.4457,56694.0
2017-05-15 14:00:00,65.97,66.02,65.91,65.94,80385.0,48.4457,48.4824,48.4017,48.4237,80385.0
2017-05-15 14:10:00,65.94,65.95,65.88,65.9,96973.0,48.4237,48.431,48.3796,48.3943,96973.0
2017-05-15 14:20:00,65.89,65.9,65.85,65.86,70811.0,48.387,48.3943,48.3576,48.3649,70811.0
2017-05-15 14:30:00,65.86,65.89,65.79,65.79,142290.0,48.3649,48.387,48.3135,48.3135,142290.0
2017-05-15 14:40:00,65.79,65.83,65.78,65.8,130103.0,48.3135,48.3429,48.3062,48.3209,130103.0
2017-05-15 14:50:00,65.81,65.88,65.78,65.84,70528.0,48.3282,48.3796,48.3062,48.3503,70528.0
2017-05-15 15:00:00,65.84,65.85,65.77,65.81,111962.0,48.3503,48.3576,48.2988,48.3282,111962.0
2017-05-15 15:10:00,65.81,65.82,65.75,65.77,126244.0,48.3282,48.3356,48.2842,48.2988,126244.0
2017-05-15 15:20:00,65.77,65.85,65.75,65.83,93642.0,48.2988,48.3576,48.2842,48.3429,93642.0
2017-05-15 15:30:00,65.84,65.9,65.83,65.9,143233.0,48.3503,48.3943,48.3429,48.3943,143233.0
2017-05-15 15:40:00,65.9,65.98,65.87,65.98,227927.0,48.3943,48.4531,48.3723,48.4531,227927.0
2017-05-15 15:50:00,65.98,66.0,65.93,65.94,424438.0,48.4531,48.4678,48.4163,48.4237,424438.0
2017-05-16 09:30:00,65.74,65.95,65.53,65.54,410540.0,48.2768,48.431,48.1226,48.1299,410540.0
2017-05-16 09:40:00,65.54,65.79,65.53,65.72,186657.0,48.1299,48.3135,48.1226,48.2621,186657.0
2017-05-16 09:50:00,65.73,65.98,65.72,65.98,143236.0,48.2695,48.4531,48.2621,48.4531,143236.0
2017-05-16 10:00:00,65.97,66.03,65.67,65.68,145782.0,48.4457,48.4898,48.2254,48.2328,145782.0
2017-05-16 10:10:00,65.67,65.81,65.56,65.6,176045.0,48.2254,48.3282,48.1446,48.174,176045.0
2017-05-16 10:20:00,65.6,65.73,65.57,65.71,100822.0,48.174,48.2695,48.152,48.2548,100822.0
2017-05-16 10:30:00,65.72,65.79,65.65,65.65,78930.0,48.2621,48.3135,48.2107,48.2107,78930.0
2017-05-16 10:40:00,65.65,65.65,65.57,65.6,97102.0,48.2107,48.2107,48.152,48.174,97102.0
2017-05-16 10:50:00,65.61,65.62,65.56,65.58,107096.0,48.1814,48.1887,48.1446,48.1593,107096.0
2017-05-16 11:00:00,65.59,65.61,65.56,65.57,102675.0,48.1667,48.1814,48.1446,48.152,102675.0
2017-05-16 11:10:00,65.58,65.68,65.56,65.68,85354.0,48.1593,48.2328,48.1446,48.2328,85354.0
2017-05-16 11:20:00,65.68,65.68,65.53,65.56,109141.0,48.2328,48.2328,48.1226,48.1446,109141.0
2017-05-16 11:30:00,65.57,65.65,65.56,65.63,104783.0,48.152,48.2107,48.1446,48.196,104783.0
2017-05-16 11:40:00,65.63,65.65,65.48,65.61,212099.0,48.196,48.2107,48.0859,48.1814,212099.0
2017-05-16 11:50:00,65.6,65.87,65.6,65.76,155530.0,48.174,48.3723,48.174,48.2915,155530.0
2017-05-16 12:00:00,65.76,65.79,65.71,65.77,36105.0,48.2915,48.3135,48.2548,48.2988,36105.0
2017-05-16 12:10:00,65.78,65.79,65.7,65.74,48687.0,48.3062,48.3135,48.2474,48.2768,48687.0
2017-05-16 12:20:00,65.75,65.75,65.69,65.72,69891.0,48.2842,48.2842,48.2401,48.2621,69891.0
2017-05-16 12:30:00,65.73,65.75,65.61,65.66,82296.0,48.2695,48.2842,48.1814,48.2181,82296.0
2017-05-16 12:40:00,65.65,65.69,65.61,65.64,46239.0,48.2107,48.2401,48.1814,48.2034,46239.0
2017-05-16 12:50:00,65.64,65.65,65.54,65.57,69524.0,48.2034,48.2107,48.1299,48.152,69524.0
2017-05-16 13:00:00,65.56,65.58,65.52,65.56,76047.0,48.1446,48.1593,48.1153,48.1446,76047.0
2017-05-16 13:10:00,65.57,65.61,65.53,65.59,56347.0,48.152,48.1814,48.1226,48.1667,56347.0
2017-05-16 13:20:00,65.58,65.6,65.53,65.54,60993.0,48.1593,48.174,48.1226,48.1299,60993.0
2017-05-16 13:30:00,65.55,65.62,65.55,65.6,72317.0,48.1373,48.1887,48.1373,48.174,72317.0
2017-05-16 13:40:00,65.59,65.64,65.53,65.56,126848.0,48.1667,48.2034,48.1226,48.1446,126848.0
2017-05-16 13:50:00,65.56,65.63,65.53,65.53,84620.0,48.1446,48.196,48.1226,48.1226,84620.0
2017-05-16 14:00:00,65.53,65.57,65.49,65.53,177987.0,48.1226,48.152,48.0932,48.1226,177987.0
2017-05-16 14:10:00,65.53,65.58,65.52,65.56,104666.0,48.1226,48.1593,48.1153,48.1446,104666.0
2017-05-16 14:20:00,65.56,65.6,65.49,65.55,150946.0,48.1446,48.174,48.0932,48.1373,150946.0
2017-05-16 14:30:00,65.55,65.57,65.51,65.55,93189.0,48.1373,48.152,48.1079,48.1373,93189.0
2017-05-16 14:40:00,65.55,65.55,65.51,65.54,85262.0,48.1373,48.1373,48.1079,48.1299,85262.0
2017-05-16 14:50:00,65.55,65.56,65.48,65.5,127893.0,48.1373,48.1446,48.0859,48.1006,127893.0
2017-05-16 15:00:00,65.51,65.55,65.49,65.52,104067.0,48.1079,48.1373,48.0932,48.1153,104067.0
2017-05-16 15:10:00,65.52,65.6,65.52,65.58,90543.0,48.1153,48.174,48.1153,48.1593,90543.0
2017-05-16 15:20:00,65.58,65.6,65.55,65.59,93240.0,48.1593,48.174,48.1373,48.1667,93240.0
2017-05-16 15:30:00,65.59,65.65,65.58,65.63,113720.0,48.1667,48.2107,48.1593,48.196,113720.0
2017-05-16 15:40:00,65.63,65.66,65.58,65.63,126442.0,48.196,48.2181,48.1593,48.196,126442.0
2017-05-16 15:50:00,65.63,65.77,65.63,65.72,663671.0,48.196,48.2988,48.196,48.2621,663671.0
2017-05-17 09:30:00,65.37,65.62,65.3,65.44,430207.0,48.0051,48.1887,47.9537,48.0565,430207.0
2017-05-17 09:40:00,65.43,65.51,65.31,65.32,163147.0,48.0492,48.1079,47.961,47.9684,163147.0
2017-05-17 09:50:00,65.31,65.32,65.09,65.09,179753.0,47.961,47.9684,47.7995,47.7995,179753.0
2017-05-17 10:00:00,65.09,65.1,64.79,65.02,522919.0,47.7995,47.8068,47.5792,47.7481,522919.0
2017-05-17 10:10:00,65.02,65.05,64.8,64.95,200538.0,47.7481,47.7701,47.5865,47.6967,200538.0
2017-05-17 10:20:00,64.96,65.05,64.9,65.04,148595.0,47.704,47.7701,47.66,47.7628,148595.0
2017-05-17 10:30:00,65.03,65.12,64.82,64.96,146978.0,47.7554,47.8215,47.6012,47.704,146978.0
2017-05-17 10:40:00,64.97,65.13,64.96,65.07,120565.0,47.7114,47.8289,47.704,47.7848,120565.0
2017-05-17 10:50:00,65.08,65.09,64.88,64.95,129914.0,47.7921,47.7995,47.6453,47.6967,129914.0
2017-05-17 11:00:00,64.96,64.96,64.77,64.9,182962.0,47.704,47.704,47.5645,47.66,182962.0
2017-05-17 11:10:00,64.89,64.9,64.8,64.82,176436.0,47.6526,47.66,47.5865,47.6012,176436.0
2017-05-17 11:20:00,64.82,65.15,64.81,65.14,170993.0,47.6012,47.8435,47.5939,47.8362,170993.0
2017-05-17 11:30:00,65.14,65.17,65.04,65.07,131294.0,47.8362,47.8582,47.7628,47.7848,131294.0
2017-05-17 11:40:00,65.08,65.22,65.07,65.15,118343.0,47.7921,47.8949,47.7848,47.8435,118343.0
2017-05-17 11:50:00,65.15,65.15,65.0,65.12,109484.0,47.8435,47.8435,47.7334,47.8215,109484.0
2017-05-17 12:00:00,65.13,65.13,65.0,65.02,65023.0,47.8289,47.8289,47.7334,47.7481,65023.0
2017-05-17 12:10:00,65.01,65.02,64.95,64.98,82979.0,47.7407,47.7481,47.6967,47.7187,82979.0
2017-05-17 12:20:00,64.98,65.11,64.98,65.03,63838.0,47.7187,47.8142,47.7187,47.7554,63838.0
2017-05-17 12:30:00,65.03,65.03,64.94,64.96,92655.0,47.7554,47.7554,47.6893,47.704,92655.0
2017-05-17 12:40:00,64.96,64.99,64.94,64.99,42915.0,47.704,47.726,47.6893,47.726,42915.0
2017-05-17 12:50:00,64.99,65.01,64.94,65.0,73846.0,47.726,47.7407,47.6893,47.7334,73846.0
2017-05-17 13:00:00,64.99,65.0,64.86,64.93,77438.0,47.726,47.7334,47.6306,47.682,77438.0
2017-05-17 13:10:00,64.93,64.96,64.85,64.86,68960.0,47.682,47.704,47.6232,47.6306,68960.0
2017-05-17 13:20:00,64.86,64.91,64.82,64.88,146086.0,47.6306,47.6673,47.6012,47.6453,146086.0
2017-05-17 13:30:00,64.88,64.9,64.78,64.82,124791.0,47.6453,47.66,47.5718,47.6012,124791.0
2017-05-17 13:40:00,64.81,64.86,64.76,64.84,127087.0,47.5939,47.6306,47.5571,47.6159,127087.0
2017-05-17 13:50:00,64.85,64.88,64.78,64.8,89718.0,47.6232,47.6453,47.5718,47.5865,89718.0
2017-05-17 14:00:00,64.8,64.9,64.79,64.82,130028.0,47.5865,47.66,47.5792,47.6012,130028.0
2017-05-17 14:10:00,64.82,64.85,64.75,64.77,281173.0,47.6012,47.6232,47.5498,47.5645,281173.0
2017-05-17 14:20:00,64.77,64.81,64.7,64.77,208736.0,47.5645,47.5939,47.5131,47.5645,208736.0
2017-05-17 14:30:00,64.77,64.84,64.65,64.67,190702.0,47.5645,47.6159,47.4764,47.4911,190702.0
2017-05-17 14:40:00,64.67,64.71,64.5,64.55,257848.0,47.4911,47.5204,47.3662,47.4029,257848.0
2017-05-17 14:50:00,64.55,64.65,64.51,64.56,218158.0,47.4029,47.4764,47.3736,47.4103,218158.0
2017-05-17 15:00:00,64.55,64.69,64.46,64.66,256653.0,47.4029,47.5057,47.3368,47.4837,256653.0
2017-05-17 15:10:00,64.65,64.83,64.59,64.81,166973.0,47.4764,47.6085,47.4323,47.5939,166973.0
2017-05-17 15:20:00,64.8,64.85,64.74,64.75,130126.0,47.5865,47.6232,47.5425,47.5498,130126.0
2017-05-17 15:30:00,64.76,64.85,64.75,64.79,182073.0,47.5571,47.6232,47.5498,47.5792,182073.0
2017-05-17 15:40:00,64.8,64.81,64.61,64.64,214194.0,47.5865,47.5939,47.447,47.469,214194.0
2017-05-17 15:50:00,64.64,64.66,64.48,64.51,562373.0,47.469,47.4837,47.3515,47.3736,562373.0
2017-05-18 09:30:00,64.49,64.56,64.22,64.36,408345.0,47.3589,47.4103,47.1606,47.2634,408345.0
2017-05-18 09:40:00,64.36,64.45,63.91,64.03,521625.0,47.2634,47.3295,46.9329,47.0211,521625.0
2017-05-18 09:50:00,64.04,64.13,63.88,64.01,469410.0,47.0284,47.0945,46.9109,47.0064,469410.0
2017-05-18 10:00:00,64.0,64.16,63.97,64.14,416251.0,46.999,47.1165,46.977,47.1018,416251.0
2017-05-18 10:10:00,64.14,64.35,64.01,64.09,211168.0,47.1018,47.2561,47.0064,47.0651,211168.0
2017-05-18 10:20:00,64.1,64.31,64.04,64.24,124620.0,47.0725,47.2267,47.0284,47.1753,124620.0
2017-05-18 10:30:00,64.24,64.42,64.23,64.31,118547.0,47.1753,47.3075,47.1679,47.2267,118547.0
2017-05-18 10:40:00,64.3,64.31,64.17,64.28,120514.0,47.2193,47.2267,47.1239,47.2047,120514.0
2017-05-18 10:50:00,64.28,64.46,64.21,64.42,155981.0,47.2047,47.3368,47.1532,47.3075,155981.0
2017-05-18 11:00:00,64.42,64.55,64.28,64.33,110472.0,47.3075,47.4029,47.2047,47.2414,110472.0
2017-05-18 11:10:00,64.34,64.38,64.26,64.35,85269.0,47.2487,47.2781,47.19,47.2561,85269.0
2017-05-18 11:20:00,64.34,64.38,64.25,64.27,160586.0,47.2487,47.2781,47.1826,47.1973,160586.0
2017-05-18 11:30:00,64.27,64.36,64.26,64.29,120672.0,47.1973,47.2634,47.19,47.212,120672.0
2017-05-18 11:40:00,64.28,64.37,64.25,64.37,119598.0,47.2047,47.2707,47.1826,47.2707,119598.0
2017-05-18 11:50:00,64.37,64.37,64.21,64.22,126667.0,47.2707,47.2707,47.1532,47.1606,126667.0
2017-05-18 12:00:00,64.22,64.26,64.17,64.23,124424.0,47.1606,47.19,47.1239,47.1679,124424.0
2017-05-18 12:10:00,64.24,64.3,64.21,64.23,189378.0,47.1753,47.2193,47.1532,47.1679,189378.0
2017-05-18 12:20:00,64.24,64.45,64.21,64.39,134854.0,47.1753,47.3295,47.1532,47.2854,134854.0
2017-05-18 12:30:00,64.39,64.45,64.37,64.43,102432.0,47.2854,47.3295,47.2707,47.3148,102432.0
2017-05-18 12:40:00,64.43,64.44,64.22,64.25,114828.0,47.3148,47.3221,47.1606,47.1826,114828.0
2017-05-18 12:50:00,64.25,64.29,64.24,64.28,60131.0,47.1826,47.212,47.1753,47.2047,60131.0
2017-05-18 13:00:00,64.29,64.3,64.22,64.25,67563.0,47.212,47.2193,47.1606,47.1826,67563.0
2017-05-18 13:10:00,64.26,64.42,64.25,64.33,143362.0,47.19,47.3075,47.1826,47.2414,143362.0
2017-05-18 13:20:00,64.33,64.4,64.3,64.38,83390.0,47.2414,47.2928,47.2193,47.2781,83390.0
2017-05-18 13:30:00,64.38,64.38,64.29,64.32,164207.0,47.2781,47.2781,47.212,47.234,164207.0
2017-05-18 13:40:00,64.33,64.37,64.3,64.36,104017.0,47.2414,47.2707,47.2193,47.2634,104017.0
2017-05-18 13:50:00,64.36,64.53,64.36,64.46,104436.0,47.2634,47.3882,47.2634,47.3368,104436.0
2017-05-18 14:00:00,64.46,64.63,64.45,64.61,155611.0,47.3368,47.4617,47.3295,47.447,155611.0
2017-05-18 14:10:00,64.61,64.63,64.46,64.53,78989.0,47.447,47.4617,47.3368,47.3882,78989.0
2017-05-18 14:20:00,64.53,64.6,64.52,64.58,74736.0,47.3882,47.4396,47.3809,47.425,74736.0
2017-05-18 14:30:00,64.58,64.67,64.53,64.54,131583.0,47.425,47.4911,47.3882,47.3956,131583.0
2017-05-18 14:40:00,64.53,64.58,64.49,64.53,80947.0,47.3882,47.425,47.3589,47.3882,80947.0
2017-05-18 14:50:00,64.53,64.55,64.38,64.41,121173.0,47.3882,47.4029,47.2781,47.3001,121173.0
2017-05-18 15:00:00,64.41,64.56,64.39,64.55,79687.0,47.3001,47.4103,47.2854,47.4029,79687.0
2017-05-18 15:10:00,64.55,64.61,64.45,64.48,149089.0,47.4029,47.447,47.3295,47.3515,149089.0
2017-05-18 15:20:00,64.48,64.53,64.39,64.44,110048.0,47.3515,47.3882,47.2854,47.3221,110048.0
2017-05-18 15:30:00,64.43,64.48,64.4,64.44,123593.0,47.3148,47.3515,47.2928,47.3221,123593.0
2017-05-18 15:40:00,64.44,64.48,64.4,64.47,167042.0,47.3221,47.3515,47.2928,47.3442,167042.0
2017-05-18 15:50:00,64.46,64.55,64.42,64.42,571397.0,47.3368,47.4029,47.3075,47.3075,571397.0
2017-05-19 09:30:00,64.38,64.42,64.11,64.24,819870.0,47.2781,47.3075,47.0798,47.1753,819870.0
2017-05-19 09:40:00,64.25,64.7,64.24,64.65,373052.0,47.1826,47.5131,47.1753,47.4764,373052.0
2017-05-19 09:50:00,64.67,64.71,64.58,64.7,171946.0,47.4911,47.5204,47.425,47.5131,171946.0
2017-05-19 10:00:00,64.71,64.78,64.56,64.67,188957.0,47.5204,47.5718,47.4103,47.4911,188957.0
2017-05-19 10:10:00,64.67,64.8,64.62,64.62,168488.0,47.4911,47.5865,47.4543,47.4543,168488.0
2017-05-19 10:20:00,64.62,64.66,64.48,64.58,184127.0,47.4543,47.4837,47.3515,47.425,184127.0
2017-05-19 10:30:00,64.58,64.59,64.27,64.31,152200.0,47.425,47.4323,47.1973,47.2267,152200.0
2017-05-19 10:40:00,64.31,64.33,64.21,64.31,157884.0,47.2267,47.2414,47.1532,47.2267,157884.0
2017-05-19 10:50:00,64.3,64.41,64.28,64.33,138438.0,47.2193,47.3001,47.2047,47.2414,138438.0
2017-05-19 11:00:00,64.32,64.44,64.25,64.43,111647.0,47.234,47.3221,47.1826,47.3148,111647.0
2017-05-19 11:10:00,64.43,64.52,64.43,64.45,138645.0,47.3148,47.3809,47.3148,47.3295,138645.0
2017-05-19 11:20:00,64.45,64.46,64.39,64.42,132500.0,47.3295,47.3368,47.2854,47.3075,132500.0
2017-05-19 11:30:00,64.42,64.52,64.41,64.48,210460.0,47.3075,47.3809,47.3001,47.3515,210460.0
2017-05-19 11:40:00,64.49,64.51,64.45,64.46,139251.0,47.3589,47.3736,47.3295,47.3368,139251.0
2017-05-19 11:50:00,64.46,64.5,64.43,64.48,125513.0,47.3368,47.3662,47.3148,47.3515,125513.0
2017-05-19 12:00:00,64.48,64.51,64.42,64.45,120459.0,47.3515,47.3736,47.3075,47.3295,120459.0
2017-05-19 12:10:00,64.45,64.46,64.34,64.34,112379.0,47.3295,47.3368,47.2487,47.2487,112379.0
2017-05-19 12:20:00,64.34,64.4,64.32,64.36,108147.0,47.2487,47.2928,47.234,47.2634,108147.0
2017-05-19 12:30:00,64.36,64.36,64.3,64.34,148896.0,47.2634,47.2634,47.2193,47.2487,148896.0
2017-05-19 12:40:00,64.34,64.35,64.27,64.32,99995.0,47.2487,47.2561,47.1973,47.234,99995.0
2017-05-19 12:50:00,64.33,64.47,64.33,64.42,77026.0,47.2414,47.3442,47.2414,47.3075,77026.0
2017-05-19 13:00:00,64.42,64.42,64.32,64.36,74642.0,47.3075,47.3075,47.234,47.2634,74642.0
2017-05-19 13:10:00,64.35,64.38,64.32,64.33,107599.0,47.2561,47.2781,47.234,47.2414,107599.0
2017-05-19 13:20:00,64.33,64.35,64.27,64.28,81194.0,47.2414,47.2561,47.1973,47.2047,81194.0
2017-05-19 13:30:00,64.28,64.29,64.2,64.27,151825.0,47.2047,47.212,47.1459,47.1973,151825.0
2017-05-19 13:40:00,64.28,64.32,64.25,64.26,81433.0,47.2047,47.234,47.1826,47.19,81433.0
2017-05-19 13:50:00,64.26,64.27,64.23,64.24,99984.0,47.19,47.1973,47.1679,47.1753,99984.0
2017-05-19 14:00:00,64.25,64.28,64.21,64.26,163694.0,47.1826,47.2047,47.1532,47.19,163694.0
2017-05-19 14:10:00,64.25,64.31,64.24,64.28,107364.0,47.1826,47.2267,47.1753,47.2047,107364.0
2017-05-19 14:20:00,64.28,64.38,64.27,64.3,115464.0,47.2047,47.2781,47.1973,47.2193,115464.0
2017-05-19 14:30:00,64.29,64.36,64.25,64.34,159591.0,47.212,47.2634,47.1826,47.2487,159591.0
2017-05-19 14:40:00,64.34,64.37,64.27,64.27,98542.0,47.2487,47.2707,47.1973,47.1973,98542.0
2017-05-19 14:50:00,64.28,64.3,64.25,64.26,110404.0,47.2047,47.2193,47.1826,47.19,110404.0
2017-05-19 15:00:00,64.26,64.26,64.08,64.09,247620.0,47.19,47.19,47.0578,47.0651,247620.0
2017-05-19 15:10:00,64.09,64.24,64.07,64.22,314325.0,47.0651,47.1753,47.0504,47.1606,314325.0
2017-05-19 15:20:00,64.21,64.32,64.21,64.26,199375.0,47.1532,47.234,47.1532,47.19,199375.0
2017-05-19 15:30:00,64.26,64.31,64.22,64.31,210853.0,47.19,47.2267,47.1606,47.2267,210853.0
2017-05-19 15:40:00,64.3,64.31,64.25,64.25,222271.0,47.2193,47.2267,47.1826,47.1826,222271.0
2017-05-19 15:50:00,64.25,64.28,64.2,64.23,707689.0,47.1826,47.2047,47.1459,47.1679,707689.0
2017-05-22 09:30:00,64.24,64.41,64.12,64.34,310967.0,47.1753,47.3001,47.0872,47.2487,310967.0
2017-05-22 09:40:00,64.36,64.51,64.31,64.45,255361.0,47.2634,47.3736,47.2267,47.3295,255361.0
2017-05-22 09:50:00,64.46,64.47,64.27,64.41,144258.0,47.3368,47.3442,47.1973,47.3001,144258.0
2017-05-22 10:00:00,64.4,64.45,64.29,64.36,144130.0,47.2928,47.3295,47.212,47.2634,144130.0
2017-05-22 10:10:00,64.36,64.38,64.29,64.33,101182.0,47.2634,47.2781,47.212,47.2414,101182.0
2017-05-22 10:20:00,64.33,64.34,64.2,64.22,110276.0,47.2414,47.2487,47.1459,47.1606,110276.0
2017-05-22 10:30:00,64.22,64.33,64.21,64.33,112102.0,47.1606,47.2414,47.1532,47.2414,112102.0
2017-05-22 10:40:00,64.33,64.37,64.27,64.27,117303.0,47.2414,47.2707,47.1973,47.1973,117303.0
2017-05-22 10:50:00,64.27,64.36,64.24,64.32,125236.0,47.1973,47.2634,47.1753,47.234,125236.0
2017-05-22 11:00:00,64.32,64.32,64.24,64.26,163616.0,47.234,47.234,47.1753,47.19,163616.0
2017-05-22 11:10:00,64.27,64.29,64.19,64.26,252531.0,47.1973,47.212,47.1386,47.19,252531.0
2017-05-22 11:20:00,64.26,64.38,64.25,64.26,173632.0,47.19,47.2781,47.1826,47.19,173632.0
2017-05-22 11:30:00,64.27,64.44,64.27,64.44,181745.0,47.1973,47.3221,47.1973,47.3221,181745.0
2017-05-22 11:40:00,64.44,64.56,64.39,64.39,205208.0,47.3221,47.4103,47.2854,47.2854,205208.0
2017-05-22 11:50:00,64.4,64.51,64.39,64.5,92978.0,47.2928,47.3736,47.2854,47.3662,92978.0
2017-05-22 12:00:00,64.5,64.61,64.49,64.55,142657.0,47.3662,47.447,47.3589,47.4029,142657.0
2017-05-22 12:10:00,64.55,64.64,64.54,64.63,73516.0,47.4029,47.469,47.3956,47.4617,73516.0
2017-05-22 12:20:00,64.63,64.64,64.51,64.52,78568.0,47.4617,47.469,47.3736,47.3809,78568.0
2017-05-22 12:30:00,64.52,64.53,64.45,64.46,80819.0,47.3809,47.3882,47.3295,47.3368,80819.0
2017-05-22 12:40:00,64.46,64.5,64.44,64.48,60214.0,47.3368,47.3662,47.3221,47.3515,60214.0
2017-05-22 12:50:00,64.48,64.53,64.45,64.5,51849.0,47.3515,47.3882,47.3295,47.3662,51849.0
2017-05-22 13:00:00,64.49,64.58,64.49,64.56,68328.0,47.3589,47.425,47.3589,47.4103,68328.0
2017-05-22 13:10:00,64.55,64.57,64.52,64.56,84592.0,47.4029,47.4176,47.3809,47.4103,84592.0
2017-05-22 13:20:00,64.55,64.56,64.49,64.52,91892.0,47.4029,47.4103,47.3589,47.3809,91892.0
2017-05-22 13:30:00,64.52,64.53,64.36,64.39,145971.0,47.3809,47.3882,47.2634,47.2854,145971.0
2017-05-22 13:40:00,64.39,64.44,64.39,64.42,66854.0,47.2854,47.3221,47.2854,47.3075,66854.0
2017-05-22 13:50:00,64.42,64.47,64.39,64.46,58193.0,47.3075,47.3442,47.2854,47.3368,58193.0
2017-05-22 14:00:00,64.47,64.47,64.38,64.39,108128.0,47.3442,47.3442,47.2781,47.2854,108128.0
2017-05-22 14:10:00,64.39,64.44,64.37,64.39,133410.0,47.2854,47.3221,47.2707,47.2854,133410.0
2017-05-22 14:20:00,64.39,64.42,64.36,64.37,71801.0,47.2854,47.3075,47.2634,47.2707,71801.0
2017-05-22 14:30:00,64.37,64.46,64.36,64.41,113442.0,47.2707,47.3368,47.2634,47.3001,113442.0
2017-05-22 14:40:00,64.41,64.42,64.34,64.36,72885.0,47.3001,47.3075,47.2487,47.2634,72885.0
2017-05-22 14:50:00,64.37,64.39,64.33,64.33,70981.0,47.2707,47.2854,47.2414,47.2414,70981.0
2017-05-22 15:00:00,64.33,64.37,64.3,64.35,86576.0,47.2414,47.2707,47.2193,47.2561,86576.0
2017-05-22 15:10:00,64.34,64.35,64.28,64.31,76491.0,47.2487,47.2561,47.2047,47.2267,76491.0
2017-05-22 15:20:00,64.31,64.31,64.25,64.27,116133.0,47.2267,47.2267,47.1826,47.1973,116133.0
2017-05-22 15:30:00,64.28,64.32,64.27,64.31,122862.0,47.2047,47.234,47.1973,47.2267,122862.0
2017-05-22 15:40:00,64.31,64.31,64.24,64.28,275524.0,47.2267,47.2267,47.1753,47.2047,275524.0
2017-05-22 15:50:00,64.28,64.41,64.25,64.37,605909.0,47.2047,47.3001,47.1826,47.2707,605909.0
2017-05-23 09:30:00,64.36,64.58,64.3,64.55,238809.0,47.2634,47.425,47.2193,47.4029,238809.0
2017-05-23 09:40:00,64.55,64.62,64.47,64.51,190928.0,47.4029,47.4543,47.3442,47.3736,190928.0
2017-05-23 09:50:00,64.54,64.65,64.53,64.62,111254.0,47.3956,47.4764,47.3882,47.4543,111254.0
2017-05-23 10:00:00,64.62,64.64,64.53,64.61,89520.0,47.4543,47.469,47.3882,47.447,89520.0
2017-05-23 10:10:00,64.62,64.64,64.42,64.55,161667.0,47.4543,47.469,47.3075,47.4029,161667.0
2017-05-23 10:20:00,64.56,64.58,64.46,64.53,128713.0,47.4103,47.425,47.3368,47.3882,128713.0
2017-05-23 10:30:00,64.55,64.72,64.53,64.7,255031.0,47.4029,47.5278,47.3882,47.5131,255031.0
2017-05-23 10:40:00,64.7,64.8,64.67,64.73,145877.0,47.5131,47.5865,47.4911,47.5351,145877.0
2017-05-23 10:50:00,64.72,64.8,64.7,64.72,100532.0,47.5278,47.5865,47.5131,47.5278,100532.0
2017-05-23 11:00:00,64.72,64.77,64.7,64.76,77839.0,47.5278,47.5645,47.5131,47.5571,77839.0
2017-05-23 11:10:00,64.75,64.77,64.68,64.72,101256.0,47.5498,47.5645,47.4984,47.5278,101256.0
2017-05-23 11:20:00,64.71,64.72,64.67,64.69,68064.0,47.5204,47.5278,47.4911,47.5057,68064.0
2017-05-23 11:30:00,64.68,64.73,64.66,64.72,92892.0,47.4984,47.5351,47.4837,47.5278,92892.0
2017-05-23 11:40:00,64.73,64.76,64.71,64.73,51177.0,47.5351,47.5571,47.5204,47.5351,51177.0
2017-05-23 11:50:00,64.72,64.74,64.68,64.74,43331.0,47.5278,47.5425,47.4984,47.5425,43331.0
2017-05-23 12:00:00,64.75,64.77,64.72,64.76,36059.0,47.5498,47.5645,47.5278,47.5571,36059.0
2017-05-23 12:10:00,64.77,64.77,64.71,64.73,36258.0,47.5645,47.5645,47.5204,47.5351,36258.0
2017-05-23 12:20:00,64.73,64.75,64.67,64.69,68907.0,47.5351,47.5498,47.4911,47.5057,68907.0
2017-05-23 12:30:00,64.7,64.75,64.69,64.69,40283.0,47.5131,47.5498,47.5057,47.5057,40283.0
2017-05-23 12:40:00,64.7,64.71,64.67,64.68,50287.0,47.5131,47.5204,47.4911,47.4984,50287.0
2017-05-23 12:50:00,64.68,64.69,64.62,64.68,45334.0,47.4984,47.5057,47.4543,47.4984,45334.0
2017-05-23 13:00:00,64.67,64.71,64.66,64.67,43626.0,47.4911,47.5204,47.4837,47.4911,43626.0
2017-05-23 13:10:00,64.67,64.71,64.66,64.7,34971.0,47.4911,47.5204,47.4837,47.5131,34971.0
2017-05-23 13:20:00,64.71,64.74,64.66,64.69,46499.0,47.5204,47.5425,47.4837,47.5057,46499.0
2017-05-23 13:30:00,64.7,64.76,64.68,64.72,66525.0,47.5131,47.5571,47.4984,47.5278,66525.0
2017-05-23 13:40:00,64.71,64.73,64.69,64.71,56682.0,47.5204,47.5351,47.5057,47.5204,56682.0
2017-05-23 13:50:00,64.7,64.74,64.69,64.74,63822.0,47.5131,47.5425,47.5057,47.5425,63822.0
2017-05-23 14:00:00,64.74,64.74,64.69,64.71,60767.0,47.5425,47.5425,47.5057,47.5204,60767.0
2017-05-23 14:10:00,64.7,64.71,64.65,64.65,101377.0,47.5131,47.5204,47.4764,47.4764,101377.0
2017-05-23 14:20:00,64.65,64.7,64.63,64.69,121516.0,47.4764,47.5131,47.4617,47.5057,121516.0
2017-05-23 14:30:00,64.68,64.71,64.61,64.65,135504.0,47.4984,47.5204,47.447,47.4764,135504.0
2017-05-23 14:40:00,64.65,64.67,64.61,64.66,82547.0,47.4764,47.4911,47.447,47.4837,82547.0
2017-05-23 14:50:00,64.65,64.71,64.64,64.7,102384.0,47.4764,47.5204,47.469,47.5131,102384.0
2017-05-23 15:00:00,64.7,64.73,64.69,64.71,64086.0,47.5131,47.5351,47.5057,47.5204,64086.0
2017-05-23 15:10:00,64.71,64.75,64.71,64.72,70695.0,47.5204,47.5498,47.5204,47.5278,70695.0
2017-05-23 15:20:00,64.72,64.74,64.64,64.64,90421.0,47.5278,47.5425,47.469,47.469,90421.0
2017-05-23 15:30:00,64.65,64.73,64.64,64.73,109720.0,47.4764,47.5351,47.469,47.5351,109720.0
2017-05-23 15:40:00,64.74,64.75,64.67,64.68,126692.0,47.5425,47.5498,47.4911,47.4984,126692.0
2017-05-23 15:50:00,64.68,64.73,64.63,64.69,477649.0,47.4984,47.5351,47.4617,47.5057,477649.0
2017-05-24 09:30:00,64.73,64.79,64.46,64.54,333434.0,47.5351,47.5792,47.3368,47.3956,333434.0
2017-05-24 09:40:00,64.55,64.58,64.37,64.4,158846.0,47.4029,47.425,47.2707,47.2928,158846.0
2017-05-24 09:50:00,64.38,64.62,64.38,64.56,131756.0,47.2781,47.4543,47.2781,47.4103,131756.0
2017-05-24 10:00:00,64.56,64.58,64.41,64.49,133415.0,47.4103,47.425,47.3001,47.3589,133415.0
2017-05-24 10:10:00,64.48,64.66,64.48,64.63,80660.0,47.3515,47.4837,47.3515,47.4617,80660.0
2017-05-24 10:20:00,64.63,64.72,64.59,64.62,67956.0,47.4617,47.5278,47.4323,47.4543,67956.0
2017-05-24 10:30:00,64.6,64.65,64.43,64.49,117110.0,47.4396,47.4764,47.3148,47.3589,117110.0
2017-05-24 10:40:00,64.48,64.52,64.36,64.47,169869.0,47.3515,47.3809,47.2634,47.3442,169869.0
2017-05-24 10:50:00,64.45,64.45,64.31,64.39,120405.0,47.3295,47.3295,47.2267,47.2854,120405.0
2017-05-24 11:00:00,64.39,64.4,64.24,64.32,209935.0,47.2854,47.2928,47.1753,47.234,209935.0
2017-05-24 11:10:00,64.33,64.38,64.31,64.33,84236.0,47.2414,47.2781,47.2267,47.2414,84236.0
2017-05-24 11:20:00,64.34,64.4,64.23,64.39,198665.0,47.2487,47.2928,47.1679,47.2854,198665.0
2017-05-24 11:30:00,64.39,64.5,64.29,64.35,199674.0,47.2854,47.3662,47.212,47.2561,199674.0
2017-05-24 11:40:00,64.36,64.37,64.32,64.34,90273.0,47.2634,47.2707,47.234,47.2487,90273.0
2017-05-24 11:50:00,64.34,64.43,64.33,64.42,82256.0,47.2487,47.3148,47.2414,47.3075,82256.0
2017-05-24 12:00:00,64.42,64.48,64.42,64.46,56989.0,47.3075,47.3515,47.3075,47.3368,56989.0
2017-05-24 12:10:00,64.47,64.5,64.45,64.48,71738.0,47.3442,47.3662,47.3295,47.3515,71738.0
2017-05-24 12:20:00,64.48,64.49,64.46,64.48,51635.0,47.3515,47.3589,47.3368,47.3515,51635.0
2017-05-24 12:30:00,64.49,64.54,64.48,64.49,79515.0,47.3589,47.3956,47.3515,47.3589,79515.0
2017-05-24 12:40:00,64.49,64.5,64.38,64.43,78151.0,47.3589,47.3662,47.2781,47.3148,78151.0
2017-05-24 12:50:00,64.43,64.46,64.41,64.41,41083.0,47.3148,47.3368,47.3001,47.3001,41083.0
2017-05-24 13:00:00,64.42,64.49,64.41,64.45,64138.0,47.3075,47.3589,47.3001,47.3295,64138.0
2017-05-24 13:10:00,64.46,64.46,64.38,64.38,65372.0,47.3368,47.3368,47.2781,47.2781,65372.0
2017-05-24 13:20:00,64.38,64.39,64.29,64.29,68984.0,47.2781,47.2854,47.212,47.212,68984.0
2017-05-24 13:30:00,64.3,64.3,64.26,64.26,63945.0,47.2193,47.2193,47.19,47.19,63945.0
2017-05-24 13:40:00,64.27,64.33,64.26,64.3,62686.0,47.1973,47.2414,47.19,47.2193,62686.0
2017-05-24 13:50:00,64.31,64.33,64.28,64.28,61038.0,47.2267,47.2414,47.2047,47.2047,61038.0
2017-05-24 14:00:00,64.29,64.33,64.23,64.33,163522.0,47.212,47.2414,47.1679,47.2414,163522.0
2017-05-24 14:10:00,64.33,64.41,64.32,64.41,135953.0,47.2414,47.3001,47.234,47.3001,135953.0
2017-05-24 14:20:00,64.41,64.42,64.33,64.37,86947.0,47.3001,47.3075,47.2414,47.2707,86947.0
2017-05-24 14:30:00,64.36,64.37,64.3,64.31,69758.0,47.2634,47.2707,47.2193,47.2267,69758.0
2017-05-24 14:40:00,64.31,64.32,64.24,64.27,86043.0,47.2267,47.234,47.1753,47.1973,86043.0
2017-05-24 14:50:00,64.28,64.29,64.25,64.29,72837.0,47.2047,47.212,47.1826,47.212,72837.0
2017-05-24 15:00:00,64.28,64.33,64.24,64.29,102492.0,47.2047,47.2414,47.1753,47.212,102492.0
2017-05-24 15:10:00,64.29,64.32,64.27,64.28,89643.0,47.212,47.234,47.1973,47.2047,89643.0
2017-05-24 15:20:00,64.28,64.34,64.27,64.34,88029.0,47.2047,47.2487,47.1973,47.2487,88029.0
2017-05-24 15:30:00,64.34,64.39,64.33,64.36,204393.0,47.2487,47.2854,47.2414,47.2634,204393.0
2017-05-24 15:40:00,64.36,64.37,64.31,64.31,146222.0,47.2634,47.2707,47.2267,47.2267,146222.0
2017-05-24 15:50:00,64.32,64.42,64.27,64.31,589628.0,47.234,47.3075,47.1973,47.2267,589628.0
2017-05-25 09:30:00,64.5,64.68,64.48,64.57,222889.0,47.3662,47.4984,47.3515,47.4176,222889.0
2017-05-25 09:40:00,64.57,64.63,64.43,64.45,210038.0,47.4176,47.4617,47.3148,47.3295,210038.0
2017-05-25 09:50:00,64.45,64.48,64.26,64.41,162922.0,47.3295,47.3515,47.19,47.3001,162922.0
2017-05-25 10:00:00,64.42,64.47,64.21,64.33,166674.0,47.3075,47.3442,47.1532,47.2414,166674.0
2017-05-25 10:10:00,64.33,64.59,64.3,64.54,108777.0,47.2414,47.4323,47.2193,47.3956,108777.0
2017-05-25 10:20:00,64.54,64.54,64.37,64.48,87775.0,47.3956,47.3956,47.2707,47.3515,87775.0
2017-05-25 10:30:00,64.49,64.57,64.45,64.56,98203.0,47.3589,47.4176,47.3295,47.4103,98203.0
2017-05-25 10:40:00,64.56,64.61,64.49,64.61,129665.0,47.4103,47.447,47.3589,47.447,129665.0
2017-05-25 10:50:00,64.62,64.81,64.62,64.69,181187.0,47.4543,47.5939,47.4543,47.5057,181187.0
2017-05-25 11:00:00,64.69,64.79,64.67,64.78,123285.0,47.5057,47.5792,47.4911,47.5718,123285.0
2017-05-25 11:10:00,64.79,64.83,64.74,64.76,130020.0,47.5792,47.6085,47.5425,47.5571,130020.0
2017-05-25 11:20:00,64.76,64.8,64.63,64.79,130856.0,47.5571,47.5865,47.4617,47.5792,130856.0
2017-05-25 11:30:00,64.79,64.8,64.61,64.68,153659.0,47.5792,47.5865,47.447,47.4984,153659.0
2017-05-25 11:40:00,64.69,64.77,64.66,64.77,87628.0,47.5057,47.5645,47.4837,47.5645,87628.0
2017-05-25 11:50:00,64.76,64.78,64.68,64.69,73855.0,47.5571,47.5718,47.4984,47.5057,73855.0
2017-05-25 12:00:00,64.7,64.75,64.68,64.69,71653.0,47.5131,47.5498,47.4984,47.5057,71653.0
2017-05-25 12:10:00,64.68,64.7,64.6,64.63,71986.0,47.4984,47.5131,47.4396,47.4617,71986.0
2017-05-25 12:20:00,64.62,64.68,64.57,64.57,70496.0,47.4543,47.4984,47.4176,47.4176,70496.0
2017-05-25 12:30:00,64.57,64.59,64.53,64.56,52236.0,47.4176,47.4323,47.3882,47.4103,52236.0
2017-05-25 12:40:00,64.57,64.58,64.52,64.55,59201.0,47.4176,47.425,47.3809,47.4029,59201.0
2017-05-25 12:50:00,64.56,64.59,64.53,64.56,53575.0,47.4103,47.4323,47.3882,47.4103,53575.0
2017-05-25 13:00:00,64.55,64.61,64.55,64.56,54119.0,47.4029,47.447,47.4029,47.4103,54119.0
2017-05-25 13:10:00,64.57,64.57,64.52,64.55,63842.0,47.4176,47.4176,47.3809,47.4029,63842.0
2017-05-25 13:20:00,64.54,64.55,64.44,64.47,119405.0,47.3956,47.4029,47.3221,47.3442,119405.0
2017-05-25 13:30:00,64.47,64.52,64.44,64.45,75179.0,47.3442,47.3809,47.3221,47.3295,75179.0
2017-05-25 13:40:00,64.45,64.52,64.43,64.46,75105.0,47.3295,47.3809,47.3148,47.3368,75105.0
2017-05-25 13:50:00,64.46,64.55,64.46,64.55,36094.0,47.3368,47.4029,47.3368,47.4029,36094.0
2017-05-25 14:00:00,64.54,64.62,64.53,64.56,62469.0,47.3956,47.4543,47.3882,47.4103,62469.0
2017-05-25 14:10:00,64.56,64.62,64.55,64.59,81397.0,47.4103,47.4543,47.4029,47.4323,81397.0
2017-05-25 14:20:00,64.59,64.61,64.52,64.53,72554.0,47.4323,47.447,47.3809,47.3882,72554.0
2017-05-25 14:30:00,64.54,64.57,64.52,64.55,97061.0,47.3956,47.4176,47.3809,47.4029,97061.0
2017-05-25 14:40:00,64.55,64.56,64.51,64.55,62227.0,47.4029,47.4103,47.3736,47.4029,62227.0
2017-05-25 14:50:00,64.54,64.61,64.54,64.61,54052.0,47.3956,47.447,47.3956,47.447,54052.0
2017-05-25 15:00:00,64.6,64.61,64.56,64.59,88245.0,47.4396,47.447,47.4103,47.4323,88245.0
2017-05-25 15:10:00,64.58,64.7,64.56,64.69,130716.0,47.425,47.5131,47.4103,47.5057,130716.0
2017-05-25 15:20:00,64.69,64.72,64.63,64.7,99807.0,47.5057,47.5278,47.4617,47.5131,99807.0
2017-05-25 15:30:00,64.7,64.71,64.66,64.67,118352.0,47.5131,47.5204,47.4837,47.4911,118352.0
2017-05-25 15:40:00,64.67,64.78,64.67,64.76,122991.0,47.4911,47.5718,47.4911,47.5571,122991.0
2017-05-25 15:50:00,64.75,64.76,64.53,64.59,553864.0,47.5498,47.5571,47.3882,47.4323,553864.0
2017-05-26 09:30:00,64.39,64.6,64.31,64.41,341646.0,47.2854,47.4396,47.2267,47.3001,341646.0
2017-05-26 09:40:00,64.44,64.66,64.42,64.65,103195.0,47.3221,47.4837,47.3075,47.4764,103195.0
2017-05-26 09:50:00,64.64,64.65,64.45,64.5,85549.0,47.469,47.4764,47.3295,47.3662,85549.0
2017-05-26 10:00:00,64.49,64.67,64.45,64.61,103590.0,47.3589,47.4911,47.3295,47.447,103590.0
2017-05-26 10:10:00,64.6,64.65,64.56,64.59,71681.0,47.4396,47.4764,47.4103,47.4323,71681.0
2017-05-26 10:20:00,64.6,64.65,64.49,64.57,106157.0,47.4396,47.4764,47.3589,47.4176,106157.0
2017-05-26 10:30:00,64.58,64.64,64.55,64.61,83108.0,47.425,47.469,47.4029,47.447,83108.0
2017-05-26 10:40:00,64.61,64.64,64.58,64.58,48871.0,47.447,47.469,47.425,47.425,48871.0
2017-05-26 10:50:00,64.59,64.64,64.54,64.57,54504.0,47.4323,47.469,47.3956,47.4176,54504.0
2017-05-26 11:00:00,64.57,64.72,64.55,64.68,109781.0,47.4176,47.5278,47.4029,47.4984,109781.0
2017-05-26 11:10:00,64.67,64.75,64.62,64.72,75326.0,47.4911,47.5498,47.4543,47.5278,75326.0
2017-05-26 11:20:00,64.72,64.74,64.7,64.71,55717.0,47.5278,47.5425,47.5131,47.5204,55717.0
2017-05-26 11:30:00,64.7,64.75,64.68,64.7,92599.0,47.5131,47.5498,47.4984,47.5131,92599.0
2017-05-26 11:40:00,64.7,64.7,64.61,64.63,79513.0,47.5131,47.5131,47.447,47.4617,79513.0
2017-05-26 11:50:00,64.64,64.65,64.52,64.52,54634.0,47.469,47.4764,47.3809,47.3809,54634.0
2017-05-26 12:00:00,64.51,64.55,64.5,64.54,53597.0,47.3736,47.4029,47.3662,47.3956,53597.0
2017-05-26 12:10:00,64.54,64.55,64.51,64.52,62746.0,47.3956,47.4029,47.3736,47.3809,62746.0
2017-05-26 12:20:00,64.53,64.55,64.51,64.52,50396.0,47.3882,47.4029,47.3736,47.3809,50396.0
2017-05-26 12:30:00,64.53,64.54,64.46,64.52,102512.0,47.3882,47.3956,47.3368,47.3809,102512.0
2017-05-26 12:40:00,64.52,64.54,64.5,64.5,37599.0,47.3809,47.3956,47.3662,47.3662,37599.0
2017-05-26 12:50:00,64.51,64.51,64.47,64.47,37236.0,47.3736,47.3736,47.3442,47.3442,37236.0
2017-05-26 13:00:00,64.48,64.52,64.45,64.52,44611.0,47.3515,47.3809,47.3295,47.3809,44611.0
2017-05-26 13:10:00,64.52,64.54,64.5,64.51,49603.0,47.3809,47.3956,47.3662,47.3736,49603.0
2017-05-26 13:20:00,64.51,64.51,64.44,64.48,38548.0,47.3736,47.3736,47.3221,47.3515,38548.0
2017-05-26 13:30:00,64.49,64.5,64.44,64.45,38856.0,47.3589,47.3662,47.3221,47.3295,38856.0
2017-05-26 13:40:00,64.46,64.51,64.44,64.47,26452.0,47.3368,47.3736,47.3221,47.3442,26452.0
2017-05-26 13:50:00,64.48,64.49,64.43,64.44,60988.0,47.3515,47.3589,47.3148,47.3221,60988.0
2017-05-26 14:00:00,64.45,64.48,64.42,64.48,41345.0,47.3295,47.3515,47.3075,47.3515,41345.0
2017-05-26 14:10:00,64.48,64.54,64.46,64.47,94034.0,47.3515,47.3956,47.3368,47.3442,94034.0
2017-05-26 14:20:00,64.47,64.48,64.44,64.47,66095.0,47.3442,47.3515,47.3221,47.3442,66095.0
2017-05-26 14:30:00,64.46,64.48,64.44,64.48,95398.0,47.3368,47.3515,47.3221,47.3515,95398.0
2017-05-26 14:40:00,64.48,64.55,64.47,64.55,81803.0,47.3515,47.4029,47.3442,47.4029,81803.0
2017-05-26 14:50:00,64.55,64.55,64.47,64.53,74426.0,47.4029,47.4029,47.3442,47.3882,74426.0
2017-05-26 15:00:00,64.53,64.6,64.51,64.56,87473.0,47.3882,47.4396,47.3736,47.4103,87473.0
2017-05-26 15:10:00,64.57,64.59,64.52,64.55,79915.0,47.4176,47.4323,47.3809,47.4029,79915.0
2017-05-26 15:20:00,64.55,64.55,64.48,64.5,73635.0,47.4029,47.4029,47.3515,47.3662,73635.0
2017-05-26 15:30:00,64.5,64.53,64.46,64.48,83988.0,47.3662,47.3882,47.3368,47.3515,83988.0
2017-05-26 15:40:00,64.48,64.56,64.47,64.53,125538.0,47.3515,47.4103,47.3442,47.3882,125538.0
2017-05-26 15:50:00,64.53,64.53,64.47,64.51,300596.0,47.3882,47.3882,47.3442,47.3736,300596.0
2017-05-30 09:30:00,64.47,64.71,64.32,64.57,377719.0,47.3442,47.5204,47.234,47.4176,377719.0
2017-05-30 09:40:00,64.58,64.6,64.31,64.39,234844.0,47.425,47.4396,47.2267,47.2854,234844.0
2017-05-30 09:50:00,64.37,64.62,64.3,64.6,266666.0,47.2707,47.4543,47.2193,47.4396,266666.0
2017-05-30 10:00:00,64.6,64.75,64.51,64.7,186779.0,47.4396,47.5498,47.3736,47.5131,186779.0
2017-05-30 10:10:00,64.69,64.7,64.52,64.57,90195.0,47.5057,47.5131,47.3809,47.4176,90195.0
2017-05-30 10:20:00,64.57,64.7,64.49,64.7,95763.0,47.4176,47.5131,47.3589,47.5131,95763.0
2017-05-30 10:30:00,64.7,64.78,64.64,64.69,161736.0,47.5131,47.5718,47.469,47.5057,161736.0
2017-05-30 10:40:00,64.68,64.76,64.67,64.71,69453.0,47.4984,47.5571,47.4911,47.5204,69453.0
2017-05-30 10:50:00,64.71,64.72,64.48,64.54,118768.0,47.5204,47.5278,47.3515,47.3956,118768.0
2017-05-30 11:00:00,64.54,64.63,64.51,64.62,140343.0,47.3956,47.4617,47.3736,47.4543,140343.0
2017-05-30 11:10:00,64.63,64.69,64.6,64.69,147323.0,47.4617,47.5057,47.4396,47.5057,147323.0
2017-05-30 11:20:00,64.69,64.72,64.56,64.61,104095.0,47.5057,47.5278,47.4103,47.447,104095.0
2017-05-30 11:30:00,64.61,64.62,64.55,64.56,125716.0,47.447,47.4543,47.4029,47.4103,125716.0
2017-05-30 11:40:00,64.56,64.58,64.51,64.58,101888.0,47.4103,47.425,47.3736,47.425,101888.0
2017-05-30 11:50:00,64.57,64.59,64.51,64.55,97981.0,47.4176,47.4323,47.3736,47.4029,97981.0
2017-05-30 12:00:00,64.55,64.61,64.53,64.58,63855.0,47.4029,47.447,47.3882,47.425,63855.0
2017-05-30 12:10:00,64.58,64.69,64.56,64.68,85680.0,47.425,47.5057,47.4103,47.4984,85680.0
2017-05-30 12:20:00,64.68,64.73,64.6,64.61,107386.0,47.4984,47.5351,47.4396,47.447,107386.0
2017-05-30 12:30:00,64.61,64.61,64.44,64.46,218149.0,47.447,47.447,47.3221,47.3368,218149.0
2017-05-30 12:40:00,64.45,64.47,64.41,64.44,107237.0,47.3295,47.3442,47.3001,47.3221,107237.0
2017-05-30 12:50:00,64.44,64.47,64.4,64.42,70001.0,47.3221,47.3442,47.2928,47.3075,70001.0
2017-05-30 13:00:00,64.41,64.51,64.41,64.51,163787.0,47.3001,47.3736,47.3001,47.3736,163787.0
2017-05-30 13:10:00,64.5,64.59,64.48,64.56,100640.0,47.3662,47.4323,47.3515,47.4103,100640.0
2017-05-30 13:20:00,64.56,64.61,64.54,64.55,104890.0,47.4103,47.447,47.3956,47.4029,104890.0
2017-05-30 13:30:00,64.54,64.59,64.52,64.56,93150.0,47.3956,47.4323,47.3809,47.4103,93150.0
2017-05-30 13:40:00,64.56,64.56,64.5,64.51,63666.0,47.4103,47.4103,47.3662,47.3736,63666.0
2017-05-30 13:50:00,64.51,64.54,64.47,64.5,81178.0,47.3736,47.3956,47.3442,47.3662,81178.0
2017-05-30 14:00:00,64.49,64.5,64.45,64.48,55899.0,47.3589,47.3662,47.3295,47.3515,55899.0
2017-05-30 14:10:00,64.48,64.5,64.39,64.42,115117.0,47.3515,47.3662,47.2854,47.3075,115117.0
2017-05-30 14:20:00,64.43,64.43,64.38,64.41,128474.0,47.3148,47.3148,47.2781,47.3001,128474.0
2017-05-30 14:30:00,64.4,64.49,64.4,64.42,85722.0,47.2928,47.3589,47.2928,47.3075,85722.0
2017-05-30 14:40:00,64.42,64.45,64.39,64.41,110684.0,47.3075,47.3295,47.2854,47.3001,110684.0
2017-05-30 14:50:00,64.4,64.43,64.37,64.43,58263.0,47.2928,47.3148,47.2707,47.3148,58263.0
2017-05-30 15:00:00,64.43,64.54,64.43,64.54,98633.0,47.3148,47.3956,47.3148,47.3956,98633.0
2017-05-30 15:10:00,64.54,64.55,64.49,64.51,101614.0,47.3956,47.4029,47.3589,47.3736,101614.0
2017-05-30 15:20:00,64.51,64.52,64.45,64.49,85204.0,47.3736,47.3809,47.3295,47.3589,85204.0
2017-05-30 15:30:00,64.49,64.52,64.45,64.51,126262.0,47.3589,47.3809,47.3295,47.3736,126262.0
2017-05-30 15:40:00,64.5,64.55,64.46,64.48,200672.0,47.3662,47.4029,47.3368,47.3515,200672.0
2017-05-30 15:50:00,64.49,64.53,64.46,64.48,458508.0,47.3589,47.3882,47.3368,47.3515,458508.0
2017-05-31 09:30:00,64.47,64.58,64.32,64.45,307694.0,47.3442,47.425,47.234,47.3295,307694.0
2017-05-31 09:40:00,64.46,64.55,64.35,64.39,239060.0,47.3368,47.4029,47.2561,47.2854,239060.0
2017-05-31 09:50:00,64.4,64.52,64.32,64.35,156336.0,47.2928,47.3809,47.234,47.2561,156336.0
2017-05-31 10:00:00,64.36,64.48,64.28,64.48,223399.0,47.2634,47.3515,47.2047,47.3515,223399.0
2017-05-31 10:10:00,64.47,64.48,64.35,64.35,104318.0,47.3442,47.3515,47.2561,47.2561,104318.0
2017-05-31 10:20:00,64.36,64.36,64.18,64.28,236500.0,47.2634,47.2634,47.1312,47.2047,236500.0
2017-05-31 10:30:00,64.27,64.41,64.27,64.41,132258.0,47.1973,47.3001,47.1973,47.3001,132258.0
2017-05-31 10:40:00,64.41,64.45,64.32,64.42,98910.0,47.3001,47.3295,47.234,47.3075,98910.0
2017-05-31 10:50:00,64.41,64.53,64.38,64.45,89622.0,47.3001,47.3882,47.2781,47.3295,89622.0
2017-05-31 11:00:00,64.45,64.56,64.42,64.5,182825.0,47.3295,47.4103,47.3075,47.3662,182825.0
2017-05-31 11:10:00,64.5,64.62,64.46,64.62,235772.0,47.3662,47.4543,47.3368,47.4543,235772.0
2017-05-31 11:20:00,64.61,64.62,64.47,64.48,179388.0,47.447,47.4543,47.3442,47.3515,179388.0
2017-05-31 11:30:00,64.48,64.51,64.27,64.27,141615.0,47.3515,47.3736,47.1973,47.1973,141615.0
2017-05-31 11:40:00,64.27,64.38,64.26,64.37,92650.0,47.1973,47.2781,47.19,47.2707,92650.0
2017-05-31 11:50:00,64.37,64.43,64.32,64.41,74212.0,47.2707,47.3148,47.234,47.3001,74212.0
2017-05-31 12:00:00,64.42,64.45,64.37,64.39,85615.0,47.3075,47.3295,47.2707,47.2854,85615.0
2017-05-31 12:10:00,64.39,64.48,64.38,64.46,60322.0,47.2854,47.3515,47.2781,47.3368,60322.0
2017-05-31 12:20:00,64.46,64.49,64.36,64.39,58965.0,47.3368,47.3589,47.2634,47.2854,58965.0
2017-05-31 12:30:00,64.39,64.41,64.36,64.4,53595.0,47.2854,47.3001,47.2634,47.2928,53595.0
2017-05-31 12:40:00,64.4,64.45,64.38,64.45,59776.0,47.2928,47.3295,47.2781,47.3295,59776.0
2017-05-31 12:50:00,64.45,64.48,64.44,64.45,69580.0,47.3295,47.3515,47.3221,47.3295,69580.0
2017-05-31 13:00:00,64.45,64.53,64.45,64.51,50548.0,47.3295,47.3882,47.3295,47.3736,50548.0
2017-05-31 13:10:00,64.51,64.57,64.42,64.45,86383.0,47.3736,47.4176,47.3075,47.3295,86383.0
2017-05-31 13:20:00,64.44,64.5,64.44,64.49,57913.0,47.3221,47.3662,47.3221,47.3589,57913.0
2017-05-31 13:30:00,64.48,64.55,64.47,64.51,51197.0,47.3515,47.4029,47.3442,47.3736,51197.0
2017-05-31 13:40:00,64.51,64.55,64.45,64.53,95951.0,47.3736,47.4029,47.3295,47.3882,95951.0
2017-05-31 13:50:00,64.53,64.6,64.52,64.57,74976.0,47.3882,47.4396,47.3809,47.4176,74976.0
2017-05-31 14:00:00,64.58,64.61,64.55,64.56,92359.0,47.425,47.447,47.4029,47.4103,92359.0
2017-05-31 14:10:00,64.56,64.57,64.47,64.54,71149.0,47.4103,47.4176,47.3442,47.3956,71149.0
2017-05-31 14:20:00,64.54,64.6,64.51,64.59,69429.0,47.3956,47.4396,47.3736,47.4323,69429.0
2017-05-31 14:30:00,64.59,64.73,64.57,64.72,130145.0,47.4323,47.5351,47.4176,47.5278,130145.0
2017-05-31 14:40:00,64.73,64.75,64.67,64.71,89556.0,47.5351,47.5498,47.4911,47.5204,89556.0
2017-05-31 14:50:00,64.71,64.77,64.7,64.73,97413.0,47.5204,47.5645,47.5131,47.5351,97413.0
2017-05-31 15:00:00,64.73,64.74,64.61,64.61,98222.0,47.5351,47.5425,47.447,47.447,98222.0
2017-05-31 15:10:00,64.61,64.71,64.6,64.68,101604.0,47.447,47.5204,47.4396,47.4984,101604.0
2017-05-31 15:20:00,64.67,64.71,64.62,64.68,89071.0,47.4911,47.5204,47.4543,47.4984,89071.0
2017-05-31 15:30:00,64.69,64.73,64.66,64.68,163775.0,47.5057,47.5351,47.4837,47.4984,163775.0
2017-05-31 15:40:00,64.68,64.8,64.68,64.77,210764.0,47.4984,47.5865,47.4984,47.5645,210764.0
2017-05-31 15:50:00,64.78,64.92,64.77,64.88,810134.0,47.5718,47.6746,47.5645,47.6453,810134.0
2017-06-01 09:30:00,65.01,65.59,65.0,65.33,566921.0,47.7407,48.1667,47.7334,47.9757,566921.0
2017-06-01 09:40:00,65.34,65.68,65.29,65.68,390637.0,47.9831,48.2328,47.9464,48.2328,390637.0
2017-06-01 09:50:00,65.68,65.71,65.51,65.54,404083.0,48.2328,48.2548,48.1079,48.1299,404083.0
2017-06-01 10:00:00,65.54,65.67,65.35,65.59,339826.0,48.1299,48.2254,47.9904,48.1667,339826.0
2017-06-01 10:10:00,65.58,65.6,65.47,65.55,146986.0,48.1593,48.174,48.0785,48.1373,146986.0
2017-06-01 10:20:00,65.55,65.56,65.3,65.31,144034.0,48.1373,48.1446,47.9537,47.961,144034.0
2017-06-01 10:30:00,65.31,65.44,65.3,65.35,147893.0,47.961,48.0565,47.9537,47.9904,147893.0
2017-06-01 10:40:00,65.35,65.59,65.34,65.53,184200.0,47.9904,48.1667,47.9831,48.1226,184200.0
2017-06-01 10:50:00,65.52,65.54,65.35,65.39,105070.0,48.1153,48.1299,47.9904,48.0198,105070.0
2017-06-01 11:00:00,65.39,65.54,65.38,65.49,121060.0,48.0198,48.1299,48.0124,48.0932,121060.0
2017-06-01 11:10:00,65.48,65.51,65.34,65.34,124122.0,48.0859,48.1079,47.9831,47.9831,124122.0
2017-06-01 11:20:00,65.35,65.36,65.16,65.21,202296.0,47.9904,47.9978,47.8509,47.8876,202296.0
2017-06-01 11:30:00,65.2,65.3,65.18,65.29,147414.0,47.8803,47.9537,47.8656,47.9464,147414.0
2017-06-01 11:40:00,65.28,65.29,65.14,65.21,131734.0,47.939,47.9464,47.8362,47.8876,131734.0
2017-06-01 11:50:00,65.23,65.25,65.18,65.24,108704.0,47.9023,47.917,47.8656,47.9096,108704.0
2017-06-01 12:00:00,65.23,65.26,65.09,65.11,166393.0,47.9023,47.9243,47.7995,47.8142,166393.0
2017-06-01 12:10:00,65.1,65.15,65.06,65.13,135348.0,47.8068,47.8435,47.7775,47.8289,135348.0
2017-06-01 12:20:00,65.14,65.15,65.07,65.11,125069.0,47.8362,47.8435,47.7848,47.8142,125069.0
2017-06-01 12:30:00,65.1,65.12,65.07,65.11,112201.0,47.8068,47.8215,47.7848,47.8142,112201.0
2017-06-01 12:40:00,65.12,65.24,65.11,65.24,108072.0,47.8215,47.9096,47.8142,47.9096,108072.0
2017-06-01 12:50:00,65.24,65.35,65.23,65.3,93259.0,47.9096,47.9904,47.9023,47.9537,93259.0
2017-06-01 13:00:00,65.3,65.36,65.28,65.3,105002.0,47.9537,47.9978,47.939,47.9537,105002.0
2017-06-01 13:10:00,65.29,65.31,65.21,65.22,79821.0,47.9464,47.961,47.8876,47.8949,79821.0
2017-06-01 13:20:00,65.22,65.24,65.17,65.17,95008.0,47.8949,47.9096,47.8582,47.8582,95008.0
2017-06-01 13:30:00,65.17,65.18,65.09,65.14,180403.0,47.8582,47.8656,47.7995,47.8362,180403.0
2017-06-01 13:40:00,65.14,65.15,65.03,65.11,112097.0,47.8362,47.8435,47.7554,47.8142,112097.0
2017-06-01 13:50:00,65.12,65.14,65.05,65.06,117472.0,47.8215,47.8362,47.7701,47.7775,117472.0
2017-06-01 14:00:00,65.07,65.12,65.03,65.05,108857.0,47.7848,47.8215,47.7554,47.7701,108857.0
2017-06-01 14:10:00,65.04,65.07,65.02,65.03,88977.0,47.7628,47.7848,47.7481,47.7554,88977.0
2017-06-01 14:20:00,65.03,65.08,65.02,65.03,76078.0,47.7554,47.7921,47.7481,47.7554,76078.0
2017-06-01 14:30:00,65.02,65.05,65.01,65.05,115744.0,47.7481,47.7701,47.7407,47.7701,115744.0
2017-06-01 14:40:00,65.05,65.05,64.91,64.92,171581.0,47.7701,47.7701,47.6673,47.6746,171581.0
2017-06-01 14:50:00,64.92,64.98,64.9,64.92,117702.0,47.6746,47.7187,47.66,47.6746,117702.0
2017-06-01 15:00:00,64.92,64.97,64.91,64.92,110553.0,47.6746,47.7114,47.6673,47.6746,110553.0
2017-06-01 15:10:00,64.91,64.93,64.85,64.89,166077.0,47.6673,47.682,47.6232,47.6526,166077.0
2017-06-01 15:20:00,64.9,64.9,64.8,64.83,225026.0,47.66,47.66,47.5865,47.6085,225026.0
2017-06-01 15:30:00,64.83,64.9,64.83,64.86,296028.0,47.6085,47.66,47.6085,47.6306,296028.0
2017-06-01 15:40:00,64.86,64.86,64.51,64.52,665475.0,47.6306,47.6306,47.3736,47.3809,665475.0
2017-06-01 15:50:00,64.52,64.71,64.51,64.61,1029122.0,47.3809,47.5204,47.3736,47.447,1029122.0
2017-06-02 09:30:00,64.9,65.14,64.76,65.0,292279.0,47.66,47.8362,47.5571,47.7334,292279.0
2017-06-02 09:40:00,65.02,65.07,64.87,64.93,101275.0,47.7481,47.7848,47.6379,47.682,101275.0
2017-06-02 09:50:00,64.93,64.95,64.79,64.89,96785.0,47.682,47.6967,47.5792,47.6526,96785.0
2017-06-02 10:00:00,64.88,64.94,64.83,64.87,126842.0,47.6453,47.6893,47.6085,47.6379,126842.0
2017-06-02 10:10:00,64.88,65.06,64.86,65.0,145540.0,47.6453,47.7775,47.6306,47.7334,145540.0
2017-06-02 10:20:00,65.0,65.04,64.95,64.99,117010.0,47.7334,47.7628,47.6967,47.726,117010.0
2017-06-02 10:30:00,64.99,65.03,64.96,65.01,127435.0,47.726,47.7554,47.704,47.7407,127435.0
2017-06-02 10:40:00,65.02,65.04,64.95,64.98,117051.0,47.7481,47.7628,47.6967,47.7187,117051.0
2017-06-02 10:50:00,64.98,65.27,64.97,65.22,286912.0,47.7187,47.9317,47.7114,47.8949,286912.0
2017-06-02 11:00:00,65.22,65.23,65.13,65.17,244142.0,47.8949,47.9023,47.8289,47.8582,244142.0
2017-06-02 11:10:00,65.18,65.21,65.09,65.17,105482.0,47.8656,47.8876,47.7995,47.8582,105482.0
2017-06-02 11:20:00,65.17,65.26,65.13,65.23,149065.0,47.8582,47.9243,47.8289,47.9023,149065.0
2017-06-02 11:30:00,65.23,65.33,65.16,65.29,228094.0,47.9023,47.9757,47.8509,47.9464,228094.0
2017-06-02 11:40:00,65.29,65.37,65.25,65.36,112869.0,47.9464,48.0051,47.917,47.9978,112869.0
2017-06-02 11:50:00,65.36,65.42,65.33,65.38,105679.0,47.9978,48.0418,47.9757,48.0124,105679.0
2017-06-02 12:00:00,65.38,65.39,65.3,65.36,147027.0,48.0124,48.0198,47.9537,47.9978,147027.0
2017-06-02 12:10:00,65.35,65.42,65.3,65.3,157837.0,47.9904,48.0418,47.9537,47.9537,157837.0
2017-06-02 12:20:00,65.31,65.38,65.3,65.37,75500.0,47.961,48.0124,47.9537,48.0051,75500.0
2017-06-02 12:30:00,65.37,65.38,65.3,65.31,91596.0,48.0051,48.0124,47.9537,47.961,91596.0
2017-06-02 12:40:00,65.3,65.31,65.26,65.28,64460.0,47.9537,47.961,47.9243,47.939,64460.0
2017-06-02 12:50:00,65.29,65.39,65.29,65.38,92106.0,47.9464,48.0198,47.9464,48.0124,92106.0
2017-06-02 13:00:00,65.38,65.42,65.33,65.34,90411.0,48.0124,48.0418,47.9757,47.9831,90411.0
2017-06-02 13:10:00,65.34,65.35,65.29,65.32,50563.0,47.9831,47.9904,47.9464,47.9684,50563.0
2017-06-02 13:20:00,65.33,65.4,65.32,65.35,79698.0,47.9757,48.0271,47.9684,47.9904,79698.0
2017-06-02 13:30:00,65.36,65.47,65.35,65.42,71359.0,47.9978,48.0785,47.9904,48.0418,71359.0
2017-06-02 13:40:00,65.42,65.5,65.42,65.46,77865.0,48.0418,48.1006,48.0418,48.0712,77865.0
2017-06-02 13:50:00,65.45,65.49,65.42,65.45,74626.0,48.0639,48.0932,48.0418,48.0639,74626.0
2017-06-02 14:00:00,65.45,65.45,65.4,65.43,71195.0,48.0639,48.0639,48.0271,48.0492,71195.0
2017-06-02 14:10:00,65.43,65.45,65.32,65.33,72809.0,48.0492,48.0639,47.9684,47.9757,72809.0
2017-06-02 14:20:00,65.34,65.39,65.3,65.3,70926.0,47.9831,48.0198,47.9537,47.9537,70926.0
2017-06-02 14:30:00,65.31,65.37,65.28,65.35,81046.0,47.961,48.0051,47.939,47.9904,81046.0
2017-06-02 14:40:00,65.36,65.39,65.33,65.37,62394.0,47.9978,48.0198,47.9757,48.0051,62394.0
2017-06-02 14:50:00,65.37,65.44,65.34,65.44,90970.0,48.0051,48.0565,47.9831,48.0565,90970.0
2017-06-02 15:00:00,65.43,65.45,65.37,65.41,99318.0,48.0492,48.0639,48.0051,48.0345,99318.0
2017-06-02 15:10:00,65.42,65.44,65.38,65.41,83461.0,48.0418,48.0565,48.0124,48.0345,83461.0
2017-06-02 15:20:00,65.41,65.47,65.4,65.44,128123.0,48.0345,48.0785,48.0271,48.0565,128123.0
2017-06-02 15:30:00,65.44,65.54,65.42,65.53,138129.0,48.0565,48.1299,48.0418,48.1226,138129.0
2017-06-02 15:40:00,65.53,65.55,65.41,65.45,210127.0,48.1226,48.1373,48.0345,48.0639,210127.0
2017-06-02 15:50:00,65.44,65.46,65.39,65.41,495488.0,48.0565,48.0712,48.0198,48.0345,495488.0
2017-06-05 09:30:00,65.59,65.79,65.28,65.37,288278.0,48.1667,48.3135,47.939,48.0051,288278.0
2017-06-05 09:40:00,65.37,65.48,65.23,65.48,106953.0,48.0051,48.0859,47.9023,48.0859,106953.0
2017-06-05 09:50:00,65.48,65.68,65.48,65.55,486256.0,48.0859,48.2328,48.0859,48.1373,486256.0
2017-06-05 10:00:00,65.55,65.55,65.44,65.49,197681.0,48.1373,48.1373,48.0565,48.0932,197681.0
2017-06-05 10:10:00,65.48,65.54,65.4,65.51,110257.0,48.0859,48.1299,48.0271,48.1079,110257.0
2017-06-05 10:20:00,65.52,65.52,65.39,65.41,63913.0,48.1153,48.1153,48.0198,48.0345,63913.0
2017-06-05 10:30:00,65.4,65.43,65.3,65.4,272227.0,48.0271,48.0492,47.9537,48.0271,272227.0
2017-06-05 10:40:00,65.39,65.45,65.33,65.37,151352.0,48.0198,48.0639,47.9757,48.0051,151352.0
2017-06-05 10:50:00,65.38,65.39,65.18,65.18,121339.0,48.0124,48.0198,47.8656,47.8656,121339.0
2017-06-05 11:00:00,65.19,65.21,65.09,65.09,108120.0,47.8729,47.8876,47.7995,47.7995,108120.0
2017-06-05 11:10:00,65.08,65.2,65.05,65.14,159557.0,47.7921,47.8803,47.7701,47.8362,159557.0
2017-06-05 11:20:00,65.14,65.18,65.06,65.1,72775.0,47.8362,47.8656,47.7775,47.8068,72775.0
2017-06-05 11:30:00,65.11,65.15,65.05,65.07,93011.0,47.8142,47.8435,47.7701,47.7848,93011.0
2017-06-05 11:40:00,65.08,65.12,65.04,65.11,107602.0,47.7921,47.8215,47.7628,47.8142,107602.0
2017-06-05 11:50:00,65.11,65.25,65.1,65.23,102385.0,47.8142,47.917,47.8068,47.9023,102385.0
2017-06-05 12:00:00,65.23,65.29,65.18,65.27,117222.0,47.9023,47.9464,47.8656,47.9317,117222.0
2017-06-05 12:10:00,65.27,65.42,65.25,65.35,134795.0,47.9317,48.0418,47.917,47.9904,134795.0
2017-06-05 12:20:00,65.34,65.51,65.34,65.38,124547.0,47.9831,48.1079,47.9831,48.0124,124547.0
2017-06-05 12:30:00,65.39,65.46,65.36,65.38,63046.0,48.0198,48.0712,47.9978,48.0124,63046.0
2017-06-05 12:40:00,65.39,65.43,65.36,65.37,69239.0,48.0198,48.0492,47.9978,48.0051,69239.0
2017-06-05 12:50:00,65.38,65.46,65.37,65.45,65397.0,48.0124,48.0712,48.0051,48.0639,65397.0
2017-06-05 13:00:00,65.46,65.49,65.43,65.48,80569.0,48.0712,48.0932,48.0492,48.0859,80569.0
2017-06-05 13:10:00,65.47,65.54,65.47,65.51,97932.0,48.0785,48.1299,48.0785,48.1079,97932.0
2017-06-05 13:20:00,65.51,65.56,65.49,65.5,101363.0,48.1079,48.1446,48.0932,48.1006,101363.0
2017-06-05 13:30:00,65.5,65.51,65.44,65.47,84737.0,48.1006,48.1079,48.0565,48.0785,84737.0
2017-06-05 13:40:00,65.48,65.5,65.41,65.43,59697.0,48.0859,48.1006,48.0345,48.0492,59697.0
2017-06-05 13:50:00,65.44,65.44,65.38,65.41,97718.0,48.0565,48.0565,48.0124,48.0345,97718.0
2017-06-05 14:00:00,65.41,65.44,65.37,65.39,135363.0,48.0345,48.0565,48.0051,48.0198,135363.0
2017-06-05 14:10:00,65.39,65.47,65.39,65.4,105459.0,48.0198,48.0785,48.0198,48.0271,105459.0
2017-06-05 14:20:00,65.4,65.45,65.39,65.44,67741.0,48.0271,48.0639,48.0198,48.0565,67741.0
2017-06-05 14:30:00,65.44,65.46,65.37,65.4,107331.0,48.0565,48.0712,48.0051,48.0271,107331.0
2017-06-05 14:40:00,65.4,65.43,65.38,65.43,119449.0,48.0271,48.0492,48.0124,48.0492,119449.0
2017-06-05 14:50:00,65.43,65.44,65.4,65.42,65393.0,48.0492,48.0565,48.0271,48.0418,65393.0
2017-06-05 15:00:00,65.42,65.47,65.4,65.44,115387.0,48.0418,48.0785,48.0271,48.0565,115387.0
2017-06-05 15:10:00,65.44,65.47,65.4,65.42,117521.0,48.0565,48.0785,48.0271,48.0418,117521.0
2017-06-05 15:20:00,65.42,65.47,65.41,65.46,101149.0,48.0418,48.0785,48.0345,48.0712,101149.0
2017-06-05 15:30:00,65.46,65.52,65.46,65.51,117287.0,48.0712,48.1153,48.0712,48.1079,117287.0
2017-06-05 15:40:00,65.5,65.55,65.49,65.52,204117.0,48.1006,48.1373,48.0932,48.1153,204117.0
2017-06-05 15:50:00,65.51,65.52,65.46,65.48,392604.0,48.1079,48.1153,48.0712,48.0859,392604.0
2017-06-06 09:30:00,65.19,65.33,64.96,65.03,350449.0,47.8729,47.9757,47.704,47.7554,350449.0
2017-06-06 09:40:00,65.03,65.18,64.99,65.1,149928.0,47.7554,47.8656,47.726,47.8068,149928.0
2017-06-06 09:50:00,65.1,65.38,65.09,65.29,111417.0,47.8068,48.0124,47.7995,47.9464,111417.0
2017-06-06 10:00:00,65.28,65.36,65.24,65.28,90732.0,47.939,47.9978,47.9096,47.939,90732.0
2017-06-06 10:10:00,65.28,65.35,65.28,65.33,82455.0,47.939,47.9904,47.939,47.9757,82455.0
2017-06-06 10:20:00,65.33,65.35,65.21,65.22,102781.0,47.9757,47.9904,47.8876,47.8949,102781.0
2017-06-06 10:30:00,65.23,65.24,65.01,65.02,104581.0,47.9023,47.9096,47.7407,47.7481,104581.0
2017-06-06 10:40:00,65.01,65.07,64.91,64.93,139976.0,47.7407,47.7848,47.6673,47.682,139976.0
2017-06-06 10:50:00,64.93,64.94,64.82,64.86,125928.0,47.682,47.6893,47.6012,47.6306,125928.0
2017-06-06 11:00:00,64.86,64.87,64.75,64.76,123725.0,47.6306,47.6379,47.5498,47.5571,123725.0
2017-06-06 11:10:00,64.76,64.89,64.75,64.85,145749.0,47.5571,47.6526,47.5498,47.6232,145749.0
2017-06-06 11:20:00,64.86,64.87,64.77,64.79,119962.0,47.6306,47.6379,47.5645,47.5792,119962.0
2017-06-06 11:30:00,64.79,64.91,64.78,64.84,89160.0,47.5792,47.6673,47.5718,47.6159,89160.0
2017-06-06 11:40:00,64.84,64.87,64.83,64.85,72250.0,47.6159,47.6379,47.6085,47.6232,72250.0
2017-06-06 11:50:00,64.85,64.85,64.76,64.79,104467.0,47.6232,47.6232,47.5571,47.5792,104467.0
2017-06-06 12:00:00,64.79,64.79,64.65,64.65,137359.0,47.5792,47.5792,47.4764,47.4764,137359.0
2017-06-06 12:10:00,64.66,64.74,64.64,64.71,127940.0,47.4837,47.5425,47.469,47.5204,127940.0
2017-06-06 12:20:00,64.71,64.77,64.67,64.67,60785.0,47.5204,47.5645,47.4911,47.4911,60785.0
2017-06-06 12:30:00,64.67,64.71,64.66,64.67,77643.0,47.4911,47.5204,47.4837,47.4911,77643.0
2017-06-06 12:40:00,64.68,64.71,64.65,64.7,49693.0,47.4984,47.5204,47.4764,47.5131,49693.0
2017-06-06 12:50:00,64.7,64.73,64.69,64.73,55812.0,47.5131,47.5351,47.5057,47.5351,55812.0
2017-06-06 13:00:00,64.72,64.73,64.7,64.73,53480.0,47.5278,47.5351,47.5131,47.5351,53480.0
2017-06-06 13:10:00,64.73,64.76,64.69,64.73,92728.0,47.5351,47.5571,47.5057,47.5351,92728.0
2017-06-06 13:20:00,64.73,64.79,64.7,64.76,63256.0,47.5351,47.5792,47.5131,47.5571,63256.0
2017-06-06 13:30:00,64.76,64.81,64.73,64.78,152030.0,47.5571,47.5939,47.5351,47.5718,152030.0
2017-06-06 13:40:00,64.78,64.83,64.77,64.8,49040.0,47.5718,47.6085,47.5645,47.5865,49040.0
2017-06-06 13:50:00,64.8,64.83,64.77,64.82,135511.0,47.5865,47.6085,47.5645,47.6012,135511.0
2017-06-06 14:00:00,64.83,64.89,64.81,64.85,78586.0,47.6085,47.6526,47.5939,47.6232,78586.0
2017-06-06 14:10:00,64.84,64.84,64.74,64.77,127983.0,47.6159,47.6159,47.5425,47.5645,127983.0
2017-06-06 14:20:00,64.77,64.78,64.68,64.72,227005.0,47.5645,47.5718,47.4984,47.5278,227005.0
2017-06-06 14:30:00,64.73,64.87,64.72,64.82,161848.0,47.5351,47.6379,47.5278,47.6012,161848.0
2017-06-06 14:40:00,64.81,64.84,64.76,64.8,94744.0,47.5939,47.6159,47.5571,47.5865,94744.0
2017-06-06 14:50:00,64.81,64.83,64.78,64.79,71680.0,47.5939,47.6085,47.5718,47.5792,71680.0
2017-06-06 15:00:00,64.8,64.85,64.79,64.82,159344.0,47.5865,47.6232,47.5792,47.6012,159344.0
2017-06-06 15:10:00,64.82,64.83,64.74,64.78,148024.0,47.6012,47.6085,47.5425,47.5718,148024.0
2017-06-06 15:20:00,64.78,64.81,64.75,64.78,176749.0,47.5718,47.5939,47.5498,47.5718,176749.0
2017-06-06 15:30:00,64.78,64.78,64.64,64.73,281099.0,47.5718,47.5718,47.469,47.5351,281099.0
2017-06-06 15:40:00,64.73,64.76,64.66,64.68,235648.0,47.5351,47.5571,47.4837,47.4984,235648.0
2017-06-06 15:50:00,64.68,64.88,64.68,64.84,927568.0,47.4984,47.6453,47.4984,47.6159,927568.0
2017-06-07 09:30:00,65.03,65.17,64.94,65.1,268285.0,47.7554,47.8582,47.6893,47.8068,268285.0
2017-06-07 09:40:00,65.1,65.16,64.85,64.92,174387.0,47.8068,47.8509,47.6232,47.6746,174387.0
2017-06-07 09:50:00,64.92,64.93,64.8,64.89,114737.0,47.6746,47.682,47.5865,47.6526,114737.0
2017-06-07 10:00:00,64.89,64.94,64.72,64.73,205879.0,47.6526,47.6893,47.5278,47.5351,205879.0
2017-06-07 10:10:00,64.73,64.74,64.57,64.6,275566.0,47.5351,47.5425,47.4176,47.4396,275566.0
2017-06-07 10:20:00,64.6,64.62,64.45,64.45,251657.0,47.4396,47.4543,47.3295,47.3295,251657.0
2017-06-07 10:30:00,64.46,64.52,64.36,64.45,559767.0,47.3368,47.3809,47.2634,47.3295,559767.0
2017-06-07 10:40:00,64.45,64.51,64.39,64.44,189293.0,47.3295,47.3736,47.2854,47.3221,189293.0
2017-06-07 10:50:00,64.44,64.45,64.34,64.45,189196.0,47.3221,47.3295,47.2487,47.3295,189196.0
2017-06-07 11:00:00,64.45,64.53,64.44,64.48,159700.0,47.3295,47.3882,47.3221,47.3515,159700.0
2017-06-07 11:10:00,64.47,64.56,64.47,64.55,117986.0,47.3442,47.4103,47.3442,47.4029,117986.0
2017-06-07 11:20:00,64.56,64.87,64.55,64.66,155084.0,47.4103,47.6379,47.4029,47.4837,155084.0
2017-06-07 11:30:00,64.66,64.73,64.59,64.59,99567.0,47.4837,47.5351,47.4323,47.4323,99567.0
2017-06-07 11:40:00,64.59,64.6,64.51,64.56,93456.0,47.4323,47.4396,47.3736,47.4103,93456.0
2017-06-07 11:50:00,64.56,64.59,64.51,64.51,57690.0,47.4103,47.4323,47.3736,47.3736,57690.0
2017-06-07 12:00:00,64.52,64.53,64.43,64.43,79491.0,47.3809,47.3882,47.3148,47.3148,79491.0
2017-06-07 12:10:00,64.43,64.47,64.41,64.43,89855.0,47.3148,47.3442,47.3001,47.3148,89855.0
2017-06-07 12:20:00,64.43,64.47,64.42,64.44,70904.0,47.3148,47.3442,47.3075,47.3221,70904.0
2017-06-07 12:30:00,64.44,64.48,64.42,64.43,108177.0,47.3221,47.3515,47.3075,47.3148,108177.0
2017-06-07 12:40:00,64.43,64.47,64.33,64.34,137233.0,47.3148,47.3442,47.2414,47.2487,137233.0
2017-06-07 12:50:00,64.34,64.4,64.27,64.34,197020.0,47.2487,47.2928,47.1973,47.2487,197020.0
2017-06-07 13:00:00,64.34,64.37,64.29,64.35,94803.0,47.2487,47.2707,47.212,47.2561,94803.0
2017-06-07 13:10:00,64.35,64.41,64.34,64.41,47923.0,47.2561,47.3001,47.2487,47.3001,47923.0
2017-06-07 13:20:00,64.4,64.48,64.36,64.47,82323.0,47.2928,47.3515,47.2634,47.3442,82323.0
2017-06-07 13:30:00,64.46,64.48,64.44,64.48,33710.0,47.3368,47.3515,47.3221,47.3515,33710.0
2017-06-07 13:40:00,64.48,64.51,64.38,64.44,86317.0,47.3515,47.3736,47.2781,47.3221,86317.0
2017-06-07 13:50:00,64.43,64.43,64.32,64.36,82538.0,47.3148,47.3148,47.234,47.2634,82538.0
2017-06-07 14:00:00,64.35,64.42,64.32,64.38,62868.0,47.2561,47.3075,47.234,47.2781,62868.0
2017-06-07 14:10:00,64.39,64.4,64.33,64.35,87212.0,47.2854,47.2928,47.2414,47.2561,87212.0
2017-06-07 14:20:00,64.34,64.36,64.31,64.32,54660.0,47.2487,47.2634,47.2267,47.234,54660.0
2017-06-07 14:30:00,64.32,64.36,64.28,64.31,96568.0,47.234,47.2634,47.2047,47.2267,96568.0
2017-06-07 14:40:00,64.31,64.4,64.31,64.39,94322.0,47.2267,47.2928,47.2267,47.2854,94322.0
2017-06-07 14:50:00,64.4,64.44,64.36,64.41,70679.0,47.2928,47.3221,47.2634,47.3001,70679.0
2017-06-07 15:00:00,64.41,64.41,64.32,64.36,104138.0,47.3001,47.3001,47.234,47.2634,104138.0
2017-06-07 15:10:00,64.36,64.4,64.31,64.39,136018.0,47.2634,47.2928,47.2267,47.2854,136018.0
2017-06-07 15:20:00,64.39,64.43,64.37,64.41,113595.0,47.2854,47.3148,47.2707,47.3001,113595.0
2017-06-07 15:30:00,64.42,64.44,64.36,64.4,176537.0,47.3075,47.3221,47.2634,47.2928,176537.0
2017-06-07 15:40:00,64.4,64.43,64.34,64.35,235162.0,47.2928,47.3148,47.2487,47.2561,235162.0
2017-06-07 15:50:00,64.35,64.44,64.2,64.3,921353.0,47.2561,47.3221,47.1459,47.2193,921353.0
2017-06-08 09:30:00,64.16,64.5,64.16,64.37,338674.0,47.1165,47.3662,47.1165,47.2707,338674.0
2017-06-08 09:40:00,64.37,64.37,64.08,64.08,202009.0,47.2707,47.2707,47.0578,47.0578,202009.0
2017-06-08 09:50:00,64.09,64.22,64.05,64.16,196544.0,47.0651,47.1606,47.0357,47.1165,196544.0
2017-06-08 10:00:00,64.16,64.29,64.14,64.18,135873.0,47.1165,47.212,47.1018,47.1312,135873.0
2017-06-08 10:10:00,64.18,64.2,64.11,64.17,122491.0,47.1312,47.1459,47.0798,47.1239,122491.0
2017-06-08 10:20:00,64.17,64.17,64.07,64.1,109435.0,47.1239,47.1239,47.0504,47.0725,109435.0
2017-06-08 10:30:00,64.1,64.14,64.06,64.14,110472.0,47.0725,47.1018,47.0431,47.1018,110472.0
2017-06-08 10:40:00,64.14,64.16,64.09,64.16,140085.0,47.1018,47.1165,47.0651,47.1165,140085.0
2017-06-08 10:50:00,64.15,64.18,64.08,64.1,165488.0,47.1092,47.1312,47.0578,47.0725,165488.0
2017-06-08 11:00:00,64.1,64.25,64.1,64.24,99438.0,47.0725,47.1826,47.0725,47.1753,99438.0
2017-06-08 11:10:00,64.23,64.33,64.19,64.33,131291.0,47.1679,47.2414,47.1386,47.2414,131291.0
2017-06-08 11:20:00,64.32,64.43,64.31,64.33,119246.0,47.234,47.3148,47.2267,47.2414,119246.0
2017-06-08 11:30:00,64.33,64.36,64.29,64.34,100149.0,47.2414,47.2634,47.212,47.2487,100149.0
2017-06-08 11:40:00,64.34,64.38,64.29,64.29,102273.0,47.2487,47.2781,47.212,47.212,102273.0
2017-06-08 11:50:00,64.28,64.34,64.25,64.31,89760.0,47.2047,47.2487,47.1826,47.2267,89760.0
2017-06-08 12:00:00,64.32,64.34,64.28,64.32,160969.0,47.234,47.2487,47.2047,47.234,160969.0
2017-06-08 12:10:00,64.32,64.58,64.31,64.54,175716.0,47.234,47.425,47.2267,47.3956,175716.0
2017-06-08 12:20:00,64.52,64.54,64.39,64.41,129617.0,47.3809,47.3956,47.2854,47.3001,129617.0
2017-06-08 12:30:00,64.41,64.43,64.31,64.32,89507.0,47.3001,47.3148,47.2267,47.234,89507.0
2017-06-08 12:40:00,64.33,64.37,64.29,64.31,97199.0,47.2414,47.2707,47.212,47.2267,97199.0
2017-06-08 12:50:00,64.3,64.38,64.28,64.37,85295.0,47.2193,47.2781,47.2047,47.2707,85295.0
2017-06-08 13:00:00,64.38,64.4,64.33,64.38,112811.0,47.2781,47.2928,47.2414,47.2781,112811.0
2017-06-08 13:10:00,64.37,64.38,64.27,64.27,76931.0,47.2707,47.2781,47.1973,47.1973,76931.0
2017-06-08 13:20:00,64.27,64.28,64.12,64.18,95086.0,47.1973,47.2047,47.0872,47.1312,95086.0
2017-06-08 13:30:00,64.18,64.21,64.15,64.16,74881.0,47.1312,47.1532,47.1092,47.1165,74881.0
2017-06-08 13:40:00,64.16,64.2,64.14,64.2,62981.0,47.1165,47.1459,47.1018,47.1459,62981.0
2017-06-08 13:50:00,64.19,64.25,64.18,64.24,59820.0,47.1386,47.1826,47.1312,47.1753,59820.0
2017-06-08 14:00:00,64.24,64.26,64.2,64.24,92018.0,47.1753,47.19,47.1459,47.1753,92018.0
2017-06-08 14:10:00,64.24,64.24,64.15,64.2,88434.0,47.1753,47.1753,47.1092,47.1459,88434.0
2017-06-08 14:20:00,64.2,64.2,64.11,64.16,107466.0,47.1459,47.1459,47.0798,47.1165,107466.0
2017-06-08 14:30:00,64.15,64.16,64.08,64.11,118224.0,47.1092,47.1165,47.0578,47.0798,118224.0
2017-06-08 14:40:00,64.11,64.16,64.06,64.09,155398.0,47.0798,47.1165,47.0431,47.0651,155398.0
2017-06-08 14:50:00,64.09,64.13,64.06,64.07,135000.0,47.0651,47.0945,47.0431,47.0504,135000.0
2017-06-08 15:00:00,64.07,64.18,64.06,64.18,158605.0,47.0504,47.1312,47.0431,47.1312,158605.0
2017-06-08 15:10:00,64.18,64.21,64.13,64.18,229344.0,47.1312,47.1532,47.0945,47.1312,229344.0
2017-06-08 15:20:00,64.17,64.23,64.16,64.2,162261.0,47.1239,47.1679,47.1165,47.1459,162261.0
2017-06-08 15:30:00,64.2,64.28,64.18,64.23,194463.0,47.1459,47.2047,47.1312,47.1679,194463.0
2017-06-08 15:40:00,64.22,64.23,64.12,64.12,232685.0,47.1606,47.1679,47.0872,47.0872,232685.0
2017-06-08 15:50:00,64.13,64.15,64.07,64.12,649038.0,47.0945,47.1092,47.0504,47.0872,649038.0
2017-06-09 09:30:00,64.11,64.38,64.11,64.24,435490.0,47.0798,47.2781,47.0798,47.1753,435490.0
2017-06-09 09:40:00,64.23,64.28,63.95,64.11,342976.0,47.1679,47.2047,46.9623,47.0798,342976.0
2017-06-09 09:50:00,64.12,64.29,64.08,64.23,117207.0,47.0872,47.212,47.0578,47.1679,117207.0
2017-06-09 10:00:00,64.24,64.31,64.13,64.15,153018.0,47.1753,47.2267,47.0945,47.1092,153018.0
2017-06-09 10:10:00,64.15,64.21,64.1,64.17,107355.0,47.1092,47.1532,47.0725,47.1239,107355.0
2017-06-09 10:20:00,64.17,64.26,64.07,64.24,131672.0,47.1239,47.19,47.0504,47.1753,131672.0
2017-06-09 10:30:00,64.24,64.25,64.13,64.16,150024.0,47.1753,47.1826,47.0945,47.1165,150024.0
2017-06-09 10:40:00,64.15,64.2,64.12,64.16,162645.0,47.1092,47.1459,47.0872,47.1165,162645.0
2017-06-09 10:50:00,64.15,64.15,64.06,64.06,162460.0,47.1092,47.1092,47.0431,47.0431,162460.0
2017-06-09 11:00:00,64.06,64.09,64.01,64.03,264844.0,47.0431,47.0651,47.0064,47.0211,264844.0
2017-06-09 11:10:00,64.03,64.16,64.02,64.13,221677.0,47.0211,47.1165,47.0137,47.0945,221677.0
2017-06-09 11:20:00,64.12,64.16,63.99,64.1,178402.0,47.0872,47.1165,46.9917,47.0725,178402.0
2017-06-09 11:30:00,64.09,64.12,63.97,64.11,192513.0,47.0651,47.0872,46.977,47.0798,192513.0
2017-06-09 11:40:00,64.11,64.27,64.09,64.24,244857.0,47.0798,47.1973,47.0651,47.1753,244857.0
2017-06-09 11:50:00,64.24,64.34,64.23,64.32,171851.0,47.1753,47.2487,47.1679,47.234,171851.0
2017-06-09 12:00:00,64.32,64.5,64.3,64.46,142266.0,47.234,47.3662,47.2193,47.3368,142266.0
2017-06-09 12:10:00,64.45,64.56,64.42,64.51,176068.0,47.3295,47.4103,47.3075,47.3736,176068.0
2017-06-09 12:20:00,64.51,64.57,64.44,64.5,137466.0,47.3736,47.4176,47.3221,47.3662,137466.0
2017-06-09 12:30:00,64.51,64.6,64.48,64.6,109265.0,47.3736,47.4396,47.3515,47.4396,109265.0
2017-06-09 12:40:00,64.59,64.81,64.59,64.75,268941.0,47.4323,47.5939,47.4323,47.5498,268941.0
2017-06-09 12:50:00,64.76,64.94,64.75,64.88,130772.0,47.5571,47.6893,47.5498,47.6453,130772.0
2017-06-09 13:00:00,64.89,64.9,64.8,64.84,128466.0,47.6526,47.66,47.5865,47.6159,128466.0
2017-06-09 13:10:00,64.84,64.91,64.74,64.75,243662.0,47.6159,47.6673,47.5425,47.5498,243662.0
2017-06-09 13:20:00,64.75,64.75,64.65,64.71,153461.0,47.5498,47.5498,47.4764,47.5204,153461.0
2017-06-09 13:30:00,64.7,64.75,64.66,64.73,120622.0,47.5131,47.5498,47.4837,47.5351,120622.0
2017-06-09 13:40:00,64.73,64.75,64.63,64.73,188042.0,47.5351,47.5498,47.4617,47.5351,188042.0
2017-06-09 13:50:00,64.73,64.75,64.55,64.56,232555.0,47.5351,47.5498,47.4029,47.4103,232555.0
2017-06-09 14:00:00,64.56,64.67,64.53,64.59,94220.0,47.4103,47.4911,47.3882,47.4323,94220.0
2017-06-09 14:10:00,64.59,64.69,64.56,64.63,119446.0,47.4323,47.5057,47.4103,47.4617,119446.0
2017-06-09 14:20:00,64.62,64.71,64.58,64.6,130219.0,47.4543,47.5204,47.425,47.4396,130219.0
2017-06-09 14:30:00,64.6,64.69,64.54,64.66,191899.0,47.4396,47.5057,47.3956,47.4837,191899.0
2017-06-09 14:40:00,64.65,64.71,64.37,64.41,283971.0,47.4764,47.5204,47.2707,47.3001,283971.0
2017-06-09 14:50:00,64.41,64.68,64.41,64.61,198761.0,47.3001,47.4984,47.3001,47.447,198761.0
2017-06-09 15:00:00,64.61,64.79,64.61,64.73,226078.0,47.447,47.5792,47.447,47.5351,226078.0
2017-06-09 15:10:00,64.73,64.76,64.58,64.72,164385.0,47.5351,47.5571,47.425,47.5278,164385.0
2017-06-09 15:20:00,64.73,64.81,64.66,64.81,180975.0,47.5351,47.5939,47.4837,47.5939,180975.0
2017-06-09 15:30:00,64.79,64.82,64.69,64.73,211522.0,47.5792,47.6012,47.5057,47.5351,211522.0
2017-06-09 15:40:00,64.73,64.73,64.63,64.65,386971.0,47.5351,47.5351,47.4617,47.4764,386971.0
2017-06-09 15:50:00,64.64,64.74,64.61,64.68,557443.0,47.469,47.5425,47.447,47.4984,557443.0
2017-06-12 09:30:00,64.6,66.44,64.55,66.23,841866.0,47.4396,48.7909,47.4029,48.6367,841866.0
2017-06-12 09:40:00,66.24,66.7,65.91,66.67,769692.0,48.644,48.9818,48.4017,48.9598,769692.0
2017-06-12 09:50:00,66.66,66.7,66.25,66.43,492184.0,48.9524,48.9818,48.6513,48.7835,492184.0
2017-06-12 10:00:00,66.43,66.44,66.18,66.4,307052.0,48.7835,48.7909,48.5999,48.7615,307052.0
2017-06-12 10:10:00,66.41,66.45,66.18,66.27,357989.0,48.7688,48.7982,48.5999,48.666,357989.0
2017-06-12 10:20:00,66.27,66.31,66.02,66.18,256126.0,48.666,48.6954,48.4824,48.5999,256126.0
2017-06-12 10:30:00,66.18,66.19,66.03,66.06,263758.0,48.5999,48.6073,48.4898,48.5118,263758.0
2017-06-12 10:40:00,66.04,66.1,65.77,65.81,225681.0,48.4971,48.5412,48.2988,48.3282,225681.0
2017-06-12 10:50:00,65.82,65.86,65.66,65.73,203353.0,48.3356,48.3649,48.2181,48.2695,203353.0
2017-06-12 11:00:00,65.74,65.92,65.55,65.55,233169.0,48.2768,48.409,48.1373,48.1373,233169.0
2017-06-12 11:10:00,65.54,65.58,65.34,65.39,234723.0,48.1299,48.1593,47.9831,48.0198,234723.0
2017-06-12 11:20:00,65.39,65.46,65.22,65.35,208608.0,48.0198,48.0712,47.8949,47.9904,208608.0
2017-06-12 11:30:00,65.35,65.4,65.19,65.25,225948.0,47.9904,48.0271,47.8729,47.917,225948.0
2017-06-12 11:40:00,65.25,65.5,65.2,65.41,182494.0,47.917,48.1006,47.8803,48.0345,182494.0
2017-06-12 11:50:00,65.41,65.42,65.26,65.3,122862.0,48.0345,48.0418,47.9243,47.9537,122862.0
2017-06-12 12:00:00,65.3,65.35,65.2,65.2,119639.0,47.9537,47.9904,47.8803,47.8803,119639.0
2017-06-12 12:10:00,65.2,65.26,65.14,65.26,143619.0,47.8803,47.9243,47.8362,47.9243,143619.0
2017-06-12 12:20:00,65.25,65.34,65.2,65.26,95976.0,47.917,47.9831,47.8803,47.9243,95976.0
2017-06-12 12:30:00,65.27,65.44,65.25,65.4,100812.0,47.9317,48.0565,47.917,48.0271,100812.0
2017-06-12 12:40:00,65.4,65.43,65.32,65.33,75085.0,48.0271,48.0492,47.9684,47.9757,75085.0
2017-06-12 12:50:00,65.34,65.39,65.28,65.34,102808.0,47.9831,48.0198,47.939,47.9831,102808.0
2017-06-12 13:00:00,65.34,65.36,65.27,65.34,76203.0,47.9831,47.9978,47.9317,47.9831,76203.0
2017-06-12 13:10:00,65.33,65.44,65.27,65.38,88043.0,47.9757,48.0565,47.9317,48.0124,88043.0
2017-06-12 13:20:00,65.38,65.46,65.38,65.45,113930.0,48.0124,48.0712,48.0124,48.0639,113930.0
2017-06-12 13:30:00,65.46,65.49,65.35,65.43,100331.0,48.0712,48.0932,47.9904,48.0492,100331.0
2017-06-12 13:40:00,65.43,65.46,65.39,65.44,84104.0,48.0492,48.0712,48.0198,48.0565,84104.0
2017-06-12 13:50:00,65.43,65.47,65.36,65.37,104846.0,48.0492,48.0785,47.9978,48.0051,104846.0
2017-06-12 14:00:00,65.36,65.44,65.33,65.4,79392.0,47.9978,48.0565,47.9757,48.0271,79392.0
2017-06-12 14:10:00,65.41,65.43,65.35,65.4,86022.0,48.0345,48.0492,47.9904,48.0271,86022.0
2017-06-12 14:20:00,65.4,65.45,65.38,65.41,93927.0,48.0271,48.0639,48.0124,48.0345,93927.0
2017-06-12 14:30:00,65.41,65.49,65.38,65.47,110323.0,48.0345,48.0932,48.0124,48.0785,110323.0
2017-06-12 14:40:00,65.48,65.49,65.37,65.39,101124.0,48.0859,48.0932,48.0051,48.0198,101124.0
2017-06-12 14:50:00,65.39,65.41,65.28,65.32,119964.0,48.0198,48.0345,47.939,47.9684,119964.0
2017-06-12 15:00:00,65.31,65.45,65.3,65.41,170384.0,47.961,48.0639,47.9537,48.0345,170384.0
2017-06-12 15:10:00,65.41,65.45,65.36,65.43,114370.0,48.0345,48.0639,47.9978,48.0492,114370.0
2017-06-12 15:20:00,65.43,65.45,65.27,65.29,171104.0,48.0492,48.0639,47.9317,47.9464,171104.0
2017-06-12 15:30:00,65.3,65.4,65.29,65.36,149295.0,47.9537,48.0271,47.9464,47.9978,149295.0
2017-06-12 15:40:00,65.36,65.43,65.31,65.42,237942.0,47.9978,48.0492,47.961,48.0418,237942.0
2017-06-12 15:50:00,65.42,65.47,65.34,65.43,602350.0,48.0418,48.0785,47.9831,48.0492,602350.0
2017-06-13 09:30:00,65.61,65.65,65.16,65.45,339135.0,48.1814,48.2107,47.8509,48.0639,339135.0
2017-06-13 09:40:00,65.46,65.48,65.02,65.1,373554.0,48.0712,48.0859,47.7481,47.8068,373554.0
2017-06-13 09:50:00,65.1,65.37,65.1,65.29,199418.0,47.8068,48.0051,47.8068,47.9464,199418.0
2017-06-13 10:00:00,65.29,65.3,65.13,65.29,168748.0,47.9464,47.9537,47.8289,47.9464,168748.0
2017-06-13 10:10:00,65.29,65.34,65.21,65.29,196079.0,47.9464,47.9831,47.8876,47.9464,196079.0
2017-06-13 10:20:00,65.28,65.28,65.13,65.17,182808.0,47.939,47.939,47.8289,47.8582,182808.0
2017-06-13 10:30:00,65.17,65.28,65.13,65.26,211410.0,47.8582,47.939,47.8289,47.9243,211410.0
2017-06-13 10:40:00,65.26,65.31,65.19,65.3,154405.0,47.9243,47.961,47.8729,47.9537,154405.0
2017-06-13 10:50:00,65.31,65.55,65.29,65.53,230430.0,47.961,48.1373,47.9464,48.1226,230430.0
2017-06-13 11:00:00,65.53,65.64,65.48,65.53,449962.0,48.1226,48.2034,48.0859,48.1226,449962.0
2017-06-13 11:10:00,65.54,65.58,65.32,65.32,214278.0,48.1299,48.1593,47.9684,47.9684,214278.0
2017-06-13 11:20:00,65.32,65.37,65.19,65.31,160652.0,47.9684,48.0051,47.8729,47.961,160652.0
2017-06-13 11:30:00,65.32,65.38,65.19,65.36,155268.0,47.9684,48.0124,47.8729,47.9978,155268.0
2017-06-13 11:40:00,65.37,65.42,65.26,65.26,149456.0,48.0051,48.0418,47.9243,47.9243,149456.0
2017-06-13 11:50:00,65.27,65.28,65.18,65.2,172988.0,47.9317,47.939,47.8656,47.8803,172988.0
2017-06-13 12:00:00,65.19,65.32,65.14,65.17,147932.0,47.8729,47.9684,47.8362,47.8582,147932.0
2017-06-13 12:10:00,65.18,65.2,65.13,65.17,83224.0,47.8656,47.8803,47.8289,47.8582,83224.0
2017-06-13 12:20:00,65.17,65.17,65.12,65.15,91669.0,47.8582,47.8582,47.8215,47.8435,91669.0
2017-06-13 12:30:00,65.15,65.19,65.13,65.15,125556.0,47.8435,47.8729,47.8289,47.8435,125556.0
2017-06-13 12:40:00,65.15,65.21,65.14,65.18,105235.0,47.8435,47.8876,47.8362,47.8656,105235.0
2017-06-13 12:50:00,65.18,65.19,65.14,65.18,107560.0,47.8656,47.8729,47.8362,47.8656,107560.0
2017-06-13 13:00:00,65.19,65.21,65.14,65.15,120949.0,47.8729,47.8876,47.8362,47.8435,120949.0
2017-06-13 13:10:00,65.14,65.19,65.12,65.16,137874.0,47.8362,47.8729,47.8215,47.8509,137874.0
2017-06-13 13:20:00,65.16,65.17,65.06,65.08,95149.0,47.8509,47.8582,47.7775,47.7921,95149.0
2017-06-13 13:30:00,65.09,65.17,65.04,65.15,96782.0,47.7995,47.8582,47.7628,47.8435,96782.0
2017-06-13 13:40:00,65.15,65.15,65.03,65.05,103218.0,47.8435,47.8435,47.7554,47.7701,103218.0
2017-06-13 13:50:00,65.05,65.13,65.01,65.12,127015.0,47.7701,47.8289,47.7407,47.8215,127015.0
2017-06-13 14:00:00,65.11,65.23,65.1,65.2,114030.0,47.8142,47.9023,47.8068,47.8803,114030.0
2017-06-13 14:10:00,65.2,65.21,65.11,65.15,73209.0,47.8803,47.8876,47.8142,47.8435,73209.0
2017-06-13 14:20:00,65.15,65.22,65.14,65.16,78647.0,47.8435,47.8949,47.8362,47.8509,78647.0
2017-06-13 14:30:00,65.16,65.22,65.13,65.22,100135.0,47.8509,47.8949,47.8289,47.8949,100135.0
2017-06-13 14:40:00,65.21,65.22,65.15,65.16,113242.0,47.8876,47.8949,47.8435,47.8509,113242.0
2017-06-13 14:50:00,65.17,65.17,65.05,65.07,146047.0,47.8582,47.8582,47.7701,47.7848,146047.0
2017-06-13 15:00:00,65.07,65.1,65.02,65.05,151449.0,47.7848,47.8068,47.7481,47.7701,151449.0
2017-06-13 15:10:00,65.05,65.09,65.04,65.04,100975.0,47.7701,47.7995,47.7628,47.7628,100975.0
2017-06-13 15:20:00,65.05,65.13,65.04,65.13,122852.0,47.7701,47.8289,47.7628,47.8289,122852.0
2017-06-13 15:30:00,65.12,65.15,65.05,65.05,179206.0,47.8215,47.8435,47.7701,47.7701,179206.0
2017-06-13 15:40:00,65.05,65.07,65.02,65.06,236660.0,47.7701,47.7848,47.7481,47.7775,236660.0
2017-06-13 15:50:00,65.07,65.16,65.06,65.15,563661.0,47.7848,47.8509,47.7775,47.8435,563661.0
2017-06-14 09:30:00,64.92,65.14,64.8,64.88,274036.0,48.0561,48.2189,47.9673,48.0265,274036.0
2017-06-14 09:40:00,64.89,65.0,64.78,64.87,169293.0,48.0339,48.1153,47.9525,48.0191,169293.0
2017-06-14 09:50:00,64.88,64.91,64.7,64.71,103184.0,48.0265,48.0487,47.8932,47.9006,103184.0
2017-06-14 10:00:00,64.7,64.74,64.54,64.66,178269.0,47.8932,47.9229,47.7748,47.8636,178269.0
2017-06-14 10:10:00,64.65,64.9,64.56,64.9,101997.0,47.8562,48.0413,47.7896,48.0413,101997.0
2017-06-14 10:20:00,64.91,65.06,64.87,65.0,148079.0,48.0487,48.1597,48.0191,48.1153,148079.0
2017-06-14 10:30:00,65.01,65.06,64.94,64.97,97516.0,48.1227,48.1597,48.0709,48.0931,97516.0
2017-06-14 10:40:00,64.98,65.02,64.76,64.82,212505.0,48.1005,48.1301,47.9377,47.9821,212505.0
2017-06-14 10:50:00,64.83,64.9,64.71,64.78,122224.0,47.9895,48.0413,47.9006,47.9525,122224.0
2017-06-14 11:00:00,64.78,64.96,64.76,64.92,119437.0,47.9525,48.0857,47.9377,48.0561,119437.0
2017-06-14 11:10:00,64.92,65.01,64.86,64.97,125297.0,48.0561,48.1227,48.0117,48.0931,125297.0
2017-06-14 11:20:00,64.97,64.99,64.84,64.91,73170.0,48.0931,48.1079,47.9969,48.0487,73170.0
2017-06-14 11:30:00,64.9,64.93,64.81,64.82,68852.0,48.0413,48.0635,47.9747,47.9821,68852.0
2017-06-14 11:40:00,64.83,64.91,64.82,64.89,53971.0,47.9895,48.0487,47.9821,48.0339,53971.0
2017-06-14 11:50:00,64.89,65.01,64.89,65.01,86125.0,48.0339,48.1227,48.0339,48.1227,86125.0
2017-06-14 12:00:00,65.01,65.07,64.98,65.02,99099.0,48.1227,48.1671,48.1005,48.1301,99099.0
2017-06-14 12:10:00,65.03,65.03,64.96,65.01,76282.0,48.1375,48.1375,48.0857,48.1227,76282.0
2017-06-14 12:20:00,65.02,65.03,64.97,65.01,63418.0,48.1301,48.1375,48.0931,48.1227,63418.0
2017-06-14 12:30:00,65.01,65.13,65.0,65.11,85827.0,48.1227,48.2115,48.1153,48.1967,85827.0
2017-06-14 12:40:00,65.11,65.15,65.05,65.06,57881.0,48.1967,48.2264,48.1523,48.1597,57881.0
2017-06-14 12:50:00,65.06,65.09,65.04,65.05,58647.0,48.1597,48.1819,48.1449,48.1523,58647.0
2017-06-14 13:00:00,65.05,65.14,65.01,65.12,92284.0,48.1523,48.2189,48.1227,48.2041,92284.0
2017-06-14 13:10:00,65.12,65.2,65.11,65.2,78216.0,48.2041,48.2634,48.1967,48.2634,78216.0
2017-06-14 13:20:00,65.19,65.2,65.14,65.17,68683.0,48.256,48.2634,48.2189,48.2412,68683.0
2017-06-14 13:30:00,65.17,65.22,65.15,65.16,117526.0,48.2412,48.2782,48.2264,48.2338,117526.0
2017-06-14 13:40:00,65.16,65.17,65.11,65.16,79047.0,48.2338,48.2412,48.1967,48.2338,79047.0
2017-06-14 13:50:00,65.16,65.18,65.13,65.13,105398.0,48.2338,48.2486,48.2115,48.2115,105398.0
2017-06-14 14:00:00,65.15,65.33,65.14,65.25,154836.0,48.2264,48.3596,48.2189,48.3004,154836.0
2017-06-14 14:10:00,65.26,65.31,65.23,65.25,179554.0,48.3078,48.3448,48.2856,48.3004,179554.0
2017-06-14 14:20:00,65.26,65.26,65.15,65.25,91830.0,48.3078,48.3078,48.2264,48.3004,91830.0
2017-06-14 14:30:00,65.25,65.37,65.23,65.23,179533.0,48.3004,48.3892,48.2856,48.2856,179533.0
2017-06-14 14:40:00,65.24,65.27,65.01,65.1,225744.0,48.293,48.3152,48.1227,48.1893,225744.0
2017-06-14 14:50:00,65.1,65.15,65.04,65.06,111358.0,48.1893,48.2264,48.1449,48.1597,111358.0
2017-06-14 15:00:00,65.06,65.09,64.95,65.01,140128.0,48.1597,48.1819,48.0783,48.1227,140128.0
2017-06-14 15:10:00,65.01,65.01,64.9,64.96,177793.0,48.1227,48.1227,48.0413,48.0857,177793.0
2017-06-14 15:20:00,64.95,65.0,64.9,64.96,136428.0,48.0783,48.1153,48.0413,48.0857,136428.0
2017-06-14 15:30:00,64.96,65.05,64.94,65.03,156760.0,48.0857,48.1523,48.0709,48.1375,156760.0
2017-06-14 15:40:00,65.04,65.14,64.97,65.12,219257.0,48.1449,48.2189,48.0931,48.2041,219257.0
2017-06-14 15:50:00,65.12,65.12,64.94,65.0,649788.0,48.2041,48.2041,48.0709,48.1153,649788.0
2017-06-15 09:30:00,64.76,65.16,64.71,64.73,220569.0,47.9377,48.2338,47.9006,47.9155,220569.0
2017-06-15 09:40:00,64.73,64.8,64.57,64.6,171436.0,47.9155,47.9673,47.797,47.8192,171436.0
2017-06-15 09:50:00,64.6,64.65,64.42,64.65,166697.0,47.8192,47.8562,47.686,47.8562,166697.0
2017-06-15 10:00:00,64.65,64.81,64.57,64.78,118477.0,47.8562,47.9747,47.797,47.9525,118477.0
2017-06-15 10:10:00,64.77,64.88,64.69,64.79,133509.0,47.9451,48.0265,47.8858,47.9599,133509.0
2017-06-15 10:20:00,64.79,65.01,64.75,65.01,163272.0,47.9599,48.1227,47.9303,48.1227,163272.0
2017-06-15 10:30:00,65.01,65.04,64.95,64.99,104648.0,48.1227,48.1449,48.0783,48.1079,104648.0
2017-06-15 10:40:00,64.99,65.02,64.88,64.89,134961.0,48.1079,48.1301,48.0265,48.0339,134961.0
2017-06-15 10:50:00,64.9,64.97,64.86,64.94,125270.0,48.0413,48.0931,48.0117,48.0709,125270.0
2017-06-15 11:00:00,64.94,64.94,64.8,64.81,105662.0,48.0709,48.0709,47.9673,47.9747,105662.0
2017-06-15 11:10:00,64.82,64.82,64.66,64.69,88699.0,47.9821,47.9821,47.8636,47.8858,88699.0
2017-06-15 11:20:00,64.68,64.77,64.67,64.71,144337.0,47.8784,47.9451,47.871,47.9006,144337.0
2017-06-15 11:30:00,64.71,64.79,64.66,64.7,79756.0,47.9006,47.9599,47.8636,47.8932,79756.0
2017-06-15 11:40:00,64.7,64.73,64.59,64.59,99080.0,47.8932,47.9155,47.8118,47.8118,99080.0
2017-06-15 11:50:00,64.59,64.64,64.55,64.59,59437.0,47.8118,47.8488,47.7822,47.8118,59437.0
2017-06-15 12:00:00,64.59,64.59,64.5,64.55,146688.0,47.8118,47.8118,47.7452,47.7822,146688.0
2017-06-15 12:10:00,64.55,64.67,64.54,64.65,69354.0,47.7822,47.871,47.7748,47.8562,69354.0
2017-06-15 12:20:00,64.65,64.68,64.61,64.63,52754.0,47.8562,47.8784,47.8266,47.8414,52754.0
2017-06-15 12:30:00,64.62,64.66,64.62,64.64,36568.0,47.834,47.8636,47.834,47.8488,36568.0
2017-06-15 12:40:00,64.64,64.66,64.57,64.57,73848.0,47.8488,47.8636,47.797,47.797,73848.0
2017-06-15 12:50:00,64.56,64.59,64.53,64.55,142122.0,47.7896,47.8118,47.7674,47.7822,142122.0
2017-06-15 13:00:00,64.55,64.56,64.52,64.52,79251.0,47.7822,47.7896,47.76,47.76,79251.0
2017-06-15 13:10:00,64.53,64.53,64.28,64.44,211555.0,47.7674,47.7674,47.5823,47.7008,211555.0
2017-06-15 13:20:00,64.44,64.46,64.29,64.31,125424.0,47.7008,47.7156,47.5897,47.6046,125424.0
2017-06-15 13:30:00,64.32,64.41,64.31,64.35,63388.0,47.612,47.6786,47.6046,47.6342,63388.0
2017-06-15 13:40:00,64.34,64.35,64.19,64.23,116127.0,47.6268,47.6342,47.5157,47.5453,116127.0
2017-06-15 13:50:00,64.22,64.24,64.1,64.12,267609.0,47.5379,47.5527,47.4491,47.4639,267609.0
2017-06-15 14:00:00,64.12,64.28,64.09,64.26,218040.0,47.4639,47.5823,47.4417,47.5675,218040.0
2017-06-15 14:10:00,64.26,64.4,64.25,64.33,113824.0,47.5675,47.6712,47.5601,47.6194,113824.0
2017-06-15 14:20:00,64.33,64.44,64.32,64.43,121744.0,47.6194,47.7008,47.612,47.6934,121744.0
2017-06-15 14:30:00,64.42,64.42,64.26,64.27,110114.0,47.686,47.686,47.5675,47.5749,110114.0
2017-06-15 14:40:00,64.28,64.41,64.27,64.41,119845.0,47.5823,47.6786,47.5749,47.6786,119845.0
2017-06-15 14:50:00,64.4,64.44,64.37,64.39,125272.0,47.6712,47.7008,47.649,47.6638,125272.0
2017-06-15 15:00:00,64.38,64.54,64.36,64.5,127390.0,47.6564,47.7748,47.6416,47.7452,127390.0
2017-06-15 15:10:00,64.51,64.52,64.43,64.5,154007.0,47.7526,47.76,47.6934,47.7452,154007.0
2017-06-15 15:20:00,64.5,64.62,64.48,64.62,161797.0,47.7452,47.834,47.7304,47.834,161797.0
2017-06-15 15:30:00,64.62,64.76,64.59,64.76,394425.0,47.834,47.9377,47.8118,47.9377,394425.0
2017-06-15 15:40:00,64.75,64.76,64.65,64.75,252462.0,47.9303,47.9377,47.8562,47.9303,252462.0
2017-06-15 15:50:00,64.75,64.82,64.69,64.81,421145.0,47.9303,47.9821,47.8858,47.9747,421145.0
2017-06-16 09:30:00,64.79,64.84,64.35,64.42,2287242.0,47.9599,47.9969,47.6342,47.686,2287242.0
2017-06-16 09:40:00,64.41,64.46,64.03,64.14,224792.0,47.6786,47.7156,47.3973,47.4787,224792.0
2017-06-16 09:50:00,64.15,64.31,64.03,64.18,234937.0,47.4861,47.6046,47.3973,47.5083,234937.0
2017-06-16 10:00:00,64.18,64.21,64.01,64.11,198736.0,47.5083,47.5305,47.3825,47.4565,198736.0
2017-06-16 10:10:00,64.11,64.16,64.04,64.12,149985.0,47.4565,47.4935,47.4047,47.4639,149985.0
2017-06-16 10:20:00,64.11,64.22,64.07,64.13,120886.0,47.4565,47.5379,47.4269,47.4713,120886.0
2017-06-16 10:30:00,64.13,64.14,63.97,63.98,197922.0,47.4713,47.4787,47.3529,47.3603,197922.0
2017-06-16 10:40:00,63.99,64.03,63.9,63.94,142962.0,47.3677,47.3973,47.3011,47.3307,142962.0
2017-06-16 10:50:00,63.94,63.94,63.76,63.8,239057.0,47.3307,47.3307,47.1974,47.227,239057.0
2017-06-16 11:00:00,63.79,63.86,63.75,63.83,116357.0,47.2196,47.2714,47.19,47.2492,116357.0
2017-06-16 11:10:00,63.83,63.94,63.8,63.94,108275.0,47.2492,47.3307,47.227,47.3307,108275.0
2017-06-16 11:20:00,63.94,63.95,63.86,63.89,104520.0,47.3307,47.3381,47.2714,47.2937,104520.0
2017-06-16 11:30:00,63.9,63.99,63.87,63.98,91774.0,47.3011,47.3677,47.2789,47.3603,91774.0
2017-06-16 11:40:00,63.98,63.98,63.83,63.87,124485.0,47.3603,47.3603,47.2492,47.2789,124485.0
2017-06-16 11:50:00,63.88,63.92,63.83,63.88,102334.0,47.2863,47.3159,47.2492,47.2863,102334.0
2017-06-16 12:00:00,63.88,63.91,63.87,63.89,84932.0,47.2863,47.3085,47.2789,47.2937,84932.0
2017-06-16 12:10:00,63.9,63.9,63.81,63.82,74002.0,47.3011,47.3011,47.2344,47.2418,74002.0
2017-06-16 12:20:00,63.82,63.9,63.82,63.89,63993.0,47.2418,47.3011,47.2418,47.2937,63993.0
2017-06-16 12:30:00,63.89,63.93,63.87,63.89,59570.0,47.2937,47.3233,47.2789,47.2937,59570.0
2017-06-16 12:40:00,63.88,63.89,63.82,63.83,62370.0,47.2863,47.2937,47.2418,47.2492,62370.0
2017-06-16 12:50:00,63.84,63.9,63.82,63.88,54720.0,47.2566,47.3011,47.2418,47.2863,54720.0
2017-06-16 13:00:00,63.88,63.91,63.86,63.91,92171.0,47.2863,47.3085,47.2714,47.3085,92171.0
2017-06-16 13:10:00,63.91,63.92,63.8,63.81,82121.0,47.3085,47.3159,47.227,47.2344,82121.0
2017-06-16 13:20:00,63.82,63.83,63.78,63.83,112307.0,47.2418,47.2492,47.2122,47.2492,112307.0
2017-06-16 13:30:00,63.83,63.84,63.77,63.84,86606.0,47.2492,47.2566,47.2048,47.2566,86606.0
2017-06-16 13:40:00,63.84,63.94,63.83,63.94,77303.0,47.2566,47.3307,47.2492,47.3307,77303.0
2017-06-16 13:50:00,63.94,63.95,63.9,63.95,70223.0,47.3307,47.3381,47.3011,47.3381,70223.0
2017-06-16 14:00:00,63.95,63.97,63.91,63.96,68757.0,47.3381,47.3529,47.3085,47.3455,68757.0
2017-06-16 14:10:00,63.96,63.98,63.93,63.93,49598.0,47.3455,47.3603,47.3233,47.3233,49598.0
2017-06-16 14:20:00,63.93,64.02,63.93,64.01,75492.0,47.3233,47.3899,47.3233,47.3825,75492.0
2017-06-16 14:30:00,64.0,64.07,63.99,64.01,95727.0,47.3751,47.4269,47.3677,47.3825,95727.0
2017-06-16 14:40:00,64.0,64.1,64.0,64.09,85690.0,47.3751,47.4491,47.3751,47.4417,85690.0
2017-06-16 14:50:00,64.09,64.16,64.09,64.11,94128.0,47.4417,47.4935,47.4417,47.4565,94128.0
2017-06-16 15:00:00,64.12,64.14,64.09,64.1,76596.0,47.4639,47.4787,47.4417,47.4491,76596.0
2017-06-16 15:10:00,64.11,64.11,64.02,64.08,95526.0,47.4565,47.4565,47.3899,47.4343,95526.0
2017-06-16 15:20:00,64.09,64.15,64.07,64.12,104876.0,47.4417,47.4861,47.4269,47.4639,104876.0
2017-06-16 15:30:00,64.12,64.14,64.01,64.03,137541.0,47.4639,47.4787,47.3825,47.3973,137541.0
2017-06-16 15:40:00,64.03,64.03,63.95,63.98,247554.0,47.3973,47.3973,47.3381,47.3603,247554.0
2017-06-16 15:50:00,63.97,64.14,63.97,64.1,734858.0,47.3529,47.4787,47.3529,47.4491,734858.0
2017-06-19 09:30:00,64.23,64.42,64.08,64.42,327705.0,47.5453,47.686,47.4343,47.686,327705.0
2017-06-19 09:40:00,64.42,64.54,64.3,64.49,255488.0,47.686,47.7748,47.5972,47.7378,255488.0
2017-06-19 09:50:00,64.49,64.52,64.35,64.39,181491.0,47.7378,47.76,47.6342,47.6638,181491.0
2017-06-19 10:00:00,64.39,64.54,64.38,64.53,193233.0,47.6638,47.7748,47.6564,47.7674,193233.0
2017-06-19 10:10:00,64.53,64.72,64.53,64.7,218366.0,47.7674,47.9081,47.7674,47.8932,218366.0
2017-06-19 10:20:00,64.7,64.78,64.66,64.78,119237.0,47.8932,47.9525,47.8636,47.9525,119237.0
2017-06-19 10:30:00,64.77,64.84,64.69,64.72,196071.0,47.9451,47.9969,47.8858,47.9081,196071.0
2017-06-19 10:40:00,64.72,64.76,64.66,64.76,96682.0,47.9081,47.9377,47.8636,47.9377,96682.0
2017-06-19 10:50:00,64.77,64.77,64.64,64.72,138182.0,47.9451,47.9451,47.8488,47.9081,138182.0
2017-06-19 11:00:00,64.71,64.74,64.66,64.7,112871.0,47.9006,47.9229,47.8636,47.8932,112871.0
2017-06-19 11:10:00,64.7,64.75,64.69,64.73,120713.0,47.8932,47.9303,47.8858,47.9155,120713.0
2017-06-19 11:20:00,64.74,64.8,64.7,64.79,144762.0,47.9229,47.9673,47.8932,47.9599,144762.0
2017-06-19 11:30:00,64.8,64.83,64.73,64.77,113037.0,47.9673,47.9895,47.9155,47.9451,113037.0
2017-06-19 11:40:00,64.76,64.79,64.73,64.76,77837.0,47.9377,47.9599,47.9155,47.9377,77837.0
2017-06-19 11:50:00,64.75,64.78,64.73,64.75,82532.0,47.9303,47.9525,47.9155,47.9303,82532.0
2017-06-19 12:00:00,64.75,64.83,64.75,64.79,111052.0,47.9303,47.9895,47.9303,47.9599,111052.0
2017-06-19 12:10:00,64.79,64.91,64.78,64.91,114751.0,47.9599,48.0487,47.9525,48.0487,114751.0
2017-06-19 12:20:00,64.9,64.93,64.87,64.88,76977.0,48.0413,48.0635,48.0191,48.0265,76977.0
2017-06-19 12:30:00,64.88,64.89,64.82,64.87,81683.0,48.0265,48.0339,47.9821,48.0191,81683.0
2017-06-19 12:40:00,64.86,64.91,64.84,64.85,84039.0,48.0117,48.0487,47.9969,48.0043,84039.0
2017-06-19 12:50:00,64.84,64.9,64.82,64.86,108970.0,47.9969,48.0413,47.9821,48.0117,108970.0
2017-06-19 13:00:00,64.85,64.9,64.85,64.88,75538.0,48.0043,48.0413,48.0043,48.0265,75538.0
2017-06-19 13:10:00,64.88,64.91,64.82,64.84,67166.0,48.0265,48.0487,47.9821,47.9969,67166.0
2017-06-19 13:20:00,64.84,64.92,64.82,64.9,189177.0,47.9969,48.0561,47.9821,48.0413,189177.0
2017-06-19 13:30:00,64.9,64.98,64.88,64.96,117534.0,48.0413,48.1005,48.0265,48.0857,117534.0
2017-06-19 13:40:00,64.95,64.96,64.91,64.92,63348.0,48.0783,48.0857,48.0487,48.0561,63348.0
2017-06-19 13:50:00,64.91,64.93,64.82,64.86,247416.0,48.0487,48.0635,47.9821,48.0117,247416.0
2017-06-19 14:00:00,64.85,64.9,64.8,64.88,114852.0,48.0043,48.0413,47.9673,48.0265,114852.0
2017-06-19 14:10:00,64.88,64.91,64.84,64.88,99038.0,48.0265,48.0487,47.9969,48.0265,99038.0
2017-06-19 14:20:00,64.88,64.93,64.84,64.89,144190.0,48.0265,48.0635,47.9969,48.0339,144190.0
2017-06-19 14:30:00,64.88,64.92,64.84,64.92,134901.0,48.0265,48.0561,47.9969,48.0561,134901.0
2017-06-19 14:40:00,64.92,64.95,64.82,64.84,233791.0,48.0561,48.0783,47.9821,47.9969,233791.0
2017-06-19 14:50:00,64.84,64.92,64.8,64.86,210088.0,47.9969,48.0561,47.9673,48.0117,210088.0
2017-06-19 15:00:00,64.86,64.93,64.84,64.9,163534.0,48.0117,48.0635,47.9969,48.0413,163534.0
2017-06-19 15:10:00,64.89,64.94,64.86,64.93,166611.0,48.0339,48.0709,48.0117,48.0635,166611.0
2017-06-19 15:20:00,64.92,64.95,64.89,64.92,119759.0,48.0561,48.0783,48.0339,48.0561,119759.0
2017-06-19 15:30:00,64.92,64.93,64.85,64.87,160668.0,48.0561,48.0635,48.0043,48.0191,160668.0
2017-06-19 15:40:00,64.88,64.92,64.85,64.87,236486.0,48.0265,48.0561,48.0043,48.0191,236486.0
2017-06-19 15:50:00,64.88,64.91,64.81,64.81,463547.0,48.0265,48.0487,47.9747,47.9747,463547.0
2017-06-20 09:30:00,64.89,64.9,64.15,64.25,535674.0,48.0339,48.0413,47.4861,47.5601,535674.0
2017-06-20 09:40:00,64.24,64.28,64.02,64.13,533478.0,47.5527,47.5823,47.3899,47.4713,533478.0
2017-06-20 09:50:00,64.13,64.57,64.02,64.45,473038.0,47.4713,47.797,47.3899,47.7082,473038.0
2017-06-20 10:00:00,64.47,64.65,64.34,64.64,502474.0,47.723,47.8562,47.6268,47.8488,502474.0
2017-06-20 10:10:00,64.65,64.84,64.62,64.76,374879.0,47.8562,47.9969,47.834,47.9377,374879.0
2017-06-20 10:20:00,64.75,65.05,64.74,65.02,458062.0,47.9303,48.1523,47.9229,48.1301,458062.0
2017-06-20 10:30:00,65.02,65.08,64.85,64.91,371170.0,48.1301,48.1745,48.0043,48.0487,371170.0
2017-06-20 10:40:00,64.91,65.29,64.83,65.26,289922.0,48.0487,48.33,47.9895,48.3078,289922.0
2017-06-20 10:50:00,65.25,65.67,65.24,65.53,577595.0,48.3004,48.6113,48.293,48.5076,577595.0
2017-06-20 11:00:00,65.53,65.61,65.4,65.61,272622.0,48.5076,48.5669,48.4114,48.5669,272622.0
2017-06-20 11:10:00,65.62,65.64,65.48,65.59,285088.0,48.5743,48.5891,48.4706,48.5521,285088.0
2017-06-20 11:20:00,65.6,65.64,65.36,65.4,323492.0,48.5595,48.5891,48.3818,48.4114,323492.0
2017-06-20 11:30:00,65.39,65.57,65.37,65.41,262826.0,48.404,48.5373,48.3892,48.4188,262826.0
2017-06-20 11:40:00,65.41,65.6,65.36,65.53,202066.0,48.4188,48.5595,48.3818,48.5076,202066.0
2017-06-20 11:50:00,65.53,65.6,65.41,65.52,227280.0,48.5076,48.5595,48.4188,48.5002,227280.0
2017-06-20 12:00:00,65.52,65.6,65.48,65.55,324186.0,48.5002,48.5595,48.4706,48.5224,324186.0
2017-06-20 12:10:00,65.55,65.59,65.48,65.49,152518.0,48.5224,48.5521,48.4706,48.478,152518.0
2017-06-20 12:20:00,65.49,65.52,65.34,65.39,190351.0,48.478,48.5002,48.367,48.404,190351.0
2017-06-20 12:30:00,65.39,65.53,65.39,65.45,111621.0,48.404,48.5076,48.404,48.4484,111621.0
2017-06-20 12:40:00,65.45,65.52,65.43,65.5,134366.0,48.4484,48.5002,48.4336,48.4854,134366.0
2017-06-20 12:50:00,65.49,65.6,65.47,65.53,202386.0,48.478,48.5595,48.4632,48.5076,202386.0
2017-06-20 13:00:00,65.54,65.6,65.53,65.59,188577.0,48.515,48.5595,48.5076,48.5521,188577.0
2017-06-20 13:10:00,65.59,65.59,65.49,65.56,130173.0,48.5521,48.5521,48.478,48.5298,130173.0
2017-06-20 13:20:00,65.57,65.68,65.54,65.57,170757.0,48.5373,48.6187,48.515,48.5373,170757.0
2017-06-20 13:30:00,65.58,65.66,65.58,65.66,67663.0,48.5447,48.6039,48.5447,48.6039,67663.0
2017-06-20 13:40:00,65.66,65.68,65.6,65.65,86227.0,48.6039,48.6187,48.5595,48.5965,86227.0
2017-06-20 13:50:00,65.64,65.82,65.56,65.8,250425.0,48.5891,48.7223,48.5298,48.7075,250425.0
2017-06-20 14:00:00,65.8,65.87,65.77,65.8,188983.0,48.7075,48.7593,48.6853,48.7075,188983.0
2017-06-20 14:10:00,65.8,65.82,65.62,65.69,152063.0,48.7075,48.7223,48.5743,48.6261,152063.0
2017-06-20 14:20:00,65.68,65.76,65.67,65.75,131122.0,48.6187,48.6779,48.6113,48.6705,131122.0
2017-06-20 14:30:00,65.74,65.77,65.66,65.72,195650.0,48.6631,48.6853,48.6039,48.6483,195650.0
2017-06-20 14:40:00,65.72,65.81,65.7,65.78,121974.0,48.6483,48.7149,48.6335,48.6927,121974.0
2017-06-20 14:50:00,65.78,65.84,65.77,65.83,98314.0,48.6927,48.7371,48.6853,48.7297,98314.0
2017-06-20 15:00:00,65.84,66.0,65.82,65.84,332812.0,48.7371,48.8556,48.7223,48.7371,332812.0
2017-06-20 15:10:00,65.84,65.84,65.75,65.79,190026.0,48.7371,48.7371,48.6705,48.7001,190026.0
2017-06-20 15:20:00,65.79,65.8,65.69,65.75,391054.0,48.7001,48.7075,48.6261,48.6705,391054.0
2017-06-20 15:30:00,65.76,65.77,65.6,65.71,300486.0,48.6779,48.6853,48.5595,48.6409,300486.0
2017-06-20 15:40:00,65.71,65.72,65.61,65.64,371268.0,48.6409,48.6483,48.5669,48.5891,371268.0
2017-06-20 15:50:00,65.64,65.67,65.58,65.6,584911.0,48.5891,48.6113,48.5447,48.5595,584911.0
2017-06-21 09:30:00,65.82,66.27,65.61,66.13,552134.0,48.7223,49.0554,48.5669,48.9518,552134.0
2017-06-21 09:40:00,66.14,66.6,66.08,66.56,713116.0,48.9592,49.2997,48.9148,49.2701,713116.0
2017-06-21 09:50:00,66.56,66.67,66.27,66.4,425609.0,49.2701,49.3515,49.0554,49.1516,425609.0
2017-06-21 10:00:00,66.42,66.72,66.37,66.69,379159.0,49.1665,49.3885,49.1294,49.3663,379159.0
2017-06-21 10:10:00,66.69,67.08,66.63,66.7,568038.0,49.3663,49.655,49.3219,49.3737,568038.0
2017-06-21 10:20:00,66.7,67.17,66.69,66.97,550195.0,49.3737,49.7216,49.3663,49.5736,550195.0
2017-06-21 10:30:00,66.95,67.03,66.67,66.67,276813.0,49.5588,49.618,49.3515,49.3515,276813.0
2017-06-21 10:40:00,66.68,66.93,66.67,66.88,269288.0,49.3589,49.544,49.3515,49.507,269288.0
2017-06-21 10:50:00,66.88,67.01,66.87,66.92,242061.0,49.507,49.6032,49.4996,49.5366,242061.0
2017-06-21 11:00:00,66.91,66.93,66.74,66.87,385801.0,49.5292,49.544,49.4033,49.4996,385801.0
2017-06-21 11:10:00,66.87,66.94,66.66,66.75,347186.0,49.4996,49.5514,49.3441,49.4107,347186.0
2017-06-21 11:20:00,66.74,66.87,66.69,66.79,176688.0,49.4033,49.4996,49.3663,49.4403,176688.0
2017-06-21 11:30:00,66.79,66.82,66.62,66.68,151764.0,49.4403,49.4625,49.3145,49.3589,151764.0
2017-06-21 11:40:00,66.69,66.91,66.68,66.9,246542.0,49.3663,49.5292,49.3589,49.5218,246542.0
2017-06-21 11:50:00,66.9,66.96,66.88,66.94,156933.0,49.5218,49.5662,49.507,49.5514,156933.0
2017-06-21 12:00:00,66.94,67.26,66.92,67.25,256212.0,49.5514,49.7882,49.5366,49.7808,256212.0
2017-06-21 12:10:00,67.25,67.27,67.13,67.2,195708.0,49.7808,49.7957,49.692,49.7438,195708.0
2017-06-21 12:20:00,67.19,67.27,67.17,67.24,257586.0,49.7364,49.7957,49.7216,49.7734,257586.0
2017-06-21 12:30:00,67.24,67.37,67.06,67.09,182158.0,49.7734,49.8697,49.6402,49.6624,182158.0
2017-06-21 12:40:00,67.09,67.2,67.08,67.13,145047.0,49.6624,49.7438,49.655,49.692,145047.0
2017-06-21 12:50:00,67.11,67.15,66.91,66.95,192298.0,49.6772,49.7068,49.5292,49.5588,192298.0
2017-06-21 13:00:00,66.95,67.0,66.87,66.89,154804.0,49.5588,49.5958,49.4996,49.5144,154804.0
2017-06-21 13:10:00,66.9,67.15,66.87,67.05,178545.0,49.5218,49.7068,49.4996,49.6328,178545.0
2017-06-21 13:20:00,67.04,67.09,66.97,67.02,146927.0,49.6254,49.6624,49.5736,49.6106,146927.0
2017-06-21 13:30:00,67.01,67.16,67.01,67.06,138942.0,49.6032,49.7142,49.6032,49.6402,138942.0
2017-06-21 13:40:00,67.05,67.16,67.03,67.08,136735.0,49.6328,49.7142,49.618,49.655,136735.0
2017-06-21 13:50:00,67.08,67.21,67.03,67.21,215062.0,49.655,49.7512,49.618,49.7512,215062.0
2017-06-21 14:00:00,67.2,67.33,67.18,67.26,253750.0,49.7438,49.8401,49.729,49.7882,253750.0
2017-06-21 14:10:00,67.25,67.32,67.22,67.22,196111.0,49.7808,49.8327,49.7586,49.7586,196111.0
2017-06-21 14:20:00,67.22,67.25,67.14,67.21,251119.0,49.7586,49.7808,49.6994,49.7512,251119.0
2017-06-21 14:30:00,67.21,67.32,67.18,67.31,246803.0,49.7512,49.8327,49.729,49.8253,246803.0
2017-06-21 14:40:00,67.31,67.39,67.26,67.3,201672.0,49.8253,49.8845,49.7882,49.8179,201672.0
2017-06-21 14:50:00,67.29,67.37,67.28,67.36,124814.0,49.8105,49.8697,49.8031,49.8623,124814.0
2017-06-21 15:00:00,67.36,67.36,67.27,67.34,161157.0,49.8623,49.8623,49.7957,49.8475,161157.0
2017-06-21 15:10:00,67.34,67.42,67.33,67.41,216211.0,49.8475,49.9067,49.8401,49.8993,216211.0
2017-06-21 15:20:00,67.42,67.44,67.32,67.4,235903.0,49.9067,49.9215,49.8327,49.8919,235903.0
2017-06-21 15:30:00,67.39,67.43,67.35,67.43,383352.0,49.8845,49.9141,49.8549,49.9141,383352.0
2017-06-21 15:40:00,67.43,67.69,67.43,67.59,556067.0,49.9141,50.1066,49.9141,50.0325,556067.0
2017-06-21 15:50:00,67.6,67.62,67.46,67.51,1254204.0,50.0399,50.0547,49.9363,49.9733,1254204.0
2017-06-22 09:30:00,68.25,68.8,68.25,68.66,1362272.0,50.5211,50.9282,50.5211,50.8246,1362272.0
2017-06-22 09:40:00,68.67,69.35,68.58,69.33,936406.0,50.832,51.3353,50.7654,51.3205,936406.0
2017-06-22 09:50:00,69.32,69.62,69.11,69.37,915287.0,51.3131,51.5352,51.1577,51.3501,915287.0
2017-06-22 10:00:00,69.38,69.42,69.01,69.32,620202.0,51.3575,51.3872,51.0837,51.3131,620202.0
2017-06-22 10:10:00,69.32,69.5,69.29,69.49,561544.0,51.3131,51.4464,51.2909,51.439,561544.0
2017-06-22 10:20:00,69.48,69.88,69.47,69.88,710336.0,51.4316,51.7277,51.4242,51.7277,710336.0
2017-06-22 10:30:00,69.88,70.09,69.76,70.07,1047325.0,51.7277,51.8831,51.6388,51.8683,1047325.0
2017-06-22 10:40:00,70.06,70.12,69.71,69.78,757731.0,51.8609,51.9053,51.6018,51.6536,757731.0
2017-06-22 10:50:00,69.78,70.0,69.73,70.0,489726.0,51.6536,51.8165,51.6166,51.8165,489726.0
2017-06-22 11:00:00,70.0,70.33,69.91,70.28,792918.0,51.8165,52.0608,51.7499,52.0238,792918.0
2017-06-22 11:10:00,70.28,70.85,70.24,70.8,917028.0,52.0238,52.4457,51.9942,52.4087,917028.0
2017-06-22 11:20:00,70.81,70.89,70.53,70.63,938570.0,52.4161,52.4753,52.2088,52.2828,938570.0
2017-06-22 11:30:00,70.62,70.7,70.53,70.53,547245.0,52.2754,52.3347,52.2088,52.2088,547245.0
2017-06-22 11:40:00,70.54,70.76,70.44,70.56,632727.0,52.2162,52.3791,52.1422,52.231,632727.0
2017-06-22 11:50:00,70.57,70.75,70.49,70.74,478076.0,52.2384,52.3717,52.1792,52.3643,478076.0
2017-06-22 12:00:00,70.74,70.97,70.74,70.95,463276.0,52.3643,52.5345,52.3643,52.5197,463276.0
2017-06-22 12:10:00,70.95,71.14,70.93,71.06,655689.0,52.5197,52.6604,52.5049,52.6011,655689.0
2017-06-22 12:20:00,71.06,71.29,71.01,71.07,768833.0,52.6011,52.7714,52.5641,52.6085,768833.0
2017-06-22 12:30:00,71.08,71.2,71.02,71.08,635212.0,52.6159,52.7048,52.5715,52.6159,635212.0
2017-06-22 12:40:00,71.09,71.37,71.05,71.33,673541.0,52.6234,52.8306,52.5937,52.801,673541.0
2017-06-22 12:50:00,71.33,71.44,71.15,71.18,665543.0,52.801,52.8824,52.6678,52.69,665543.0
2017-06-22 13:00:00,71.19,71.25,71.09,71.11,533017.0,52.6974,52.7418,52.6234,52.6382,533017.0
2017-06-22 13:10:00,71.1,71.13,70.73,70.75,588256.0,52.6308,52.653,52.3569,52.3717,588256.0
2017-06-22 13:20:00,70.75,70.94,70.67,70.83,332708.0,52.3717,52.5123,52.3125,52.4309,332708.0
2017-06-22 13:30:00,70.84,70.89,70.65,70.67,448041.0,52.4383,52.4753,52.2976,52.3125,448041.0
2017-06-22 13:40:00,70.67,70.94,70.67,70.8,336003.0,52.3125,52.5123,52.3125,52.4087,336003.0
2017-06-22 13:50:00,70.81,70.92,70.7,70.73,352497.0,52.4161,52.4975,52.3347,52.3569,352497.0
2017-06-22 14:00:00,70.73,70.86,70.67,70.8,323444.0,52.3569,52.4531,52.3125,52.4087,323444.0
2017-06-22 14:10:00,70.81,70.82,70.49,70.51,465628.0,52.4161,52.4235,52.1792,52.194,465628.0
2017-06-22 14:20:00,70.5,70.62,70.44,70.48,419210.0,52.1866,52.2754,52.1422,52.1718,419210.0
2017-06-22 14:30:00,70.48,70.55,70.35,70.41,411265.0,52.1718,52.2236,52.0756,52.12,411265.0
2017-06-22 14:40:00,70.41,70.45,70.27,70.38,429837.0,52.12,52.1496,52.0164,52.0978,429837.0
2017-06-22 14:50:00,70.38,70.57,70.35,70.57,358165.0,52.0978,52.2384,52.0756,52.2384,358165.0
2017-06-22 15:00:00,70.56,70.73,70.49,70.67,496353.0,52.231,52.3569,52.1792,52.3125,496353.0
2017-06-22 15:10:00,70.68,70.7,70.59,70.64,565999.0,52.3199,52.3347,52.2532,52.2902,565999.0
2017-06-22 15:20:00,70.64,70.64,70.31,70.38,472953.0,52.2902,52.2902,52.046,52.0978,472953.0
2017-06-22 15:30:00,70.38,70.64,70.36,70.53,424864.0,52.0978,52.2902,52.083,52.2088,424864.0
2017-06-22 15:40:00,70.53,70.6,70.45,70.58,540893.0,52.2088,52.2606,52.1496,52.2458,540893.0
2017-06-22 15:50:00,70.57,70.63,70.46,70.5,1911524.0,52.2384,52.2828,52.157,52.1866,1911524.0
2017-06-23 09:30:00,71.07,71.27,70.48,71.12,1197771.0,52.6085,52.7566,52.1718,52.6456,1197771.0
2017-06-23 09:40:00,71.13,71.37,70.89,71.0,618093.0,52.653,52.8306,52.4753,52.5567,618093.0
2017-06-23 09:50:00,70.99,71.05,70.54,70.81,603240.0,52.5493,52.5937,52.2162,52.4161,603240.0
2017-06-23 10:00:00,70.8,70.81,70.5,70.66,674916.0,52.4087,52.4161,52.1866,52.3051,674916.0
2017-06-23 10:10:00,70.66,70.8,70.61,70.65,437235.0,52.3051,52.4087,52.268,52.2976,437235.0
2017-06-23 10:20:00,70.65,70.87,70.6,70.72,455943.0,52.2976,52.4605,52.2606,52.3495,455943.0
2017-06-23 10:30:00,70.72,70.92,70.69,70.84,377953.0,52.3495,52.4975,52.3273,52.4383,377953.0
2017-06-23 10:40:00,70.84,70.91,70.75,70.79,263795.0,52.4383,52.4901,52.3717,52.4013,263795.0
2017-06-23 10:50:00,70.78,70.87,70.54,70.63,360558.0,52.3939,52.4605,52.2162,52.2828,360558.0
2017-06-23 11:00:00,70.64,70.71,70.57,70.63,305135.0,52.2902,52.3421,52.2384,52.2828,305135.0
2017-06-23 11:10:00,70.63,70.64,70.29,70.39,583242.0,52.2828,52.2902,52.0312,52.1052,583242.0
2017-06-23 11:20:00,70.39,70.4,69.93,69.98,613519.0,52.1052,52.1126,51.7647,51.8017,613519.0
2017-06-23 11:30:00,69.98,70.24,69.94,70.1,337971.0,51.8017,51.9942,51.7721,51.8905,337971.0
2017-06-23 11:40:00,70.11,70.16,70.0,70.09,301673.0,51.8979,51.9349,51.8165,51.8831,301673.0
2017-06-23 11:50:00,70.09,70.36,70.09,70.19,254581.0,51.8831,52.083,51.8831,51.9571,254581.0
2017-06-23 12:00:00,70.18,70.4,70.16,70.38,108396.0,51.9497,52.1126,51.9349,52.0978,108396.0
2017-06-23 12:10:00,70.37,70.43,70.34,70.41,128771.0,52.0904,52.1348,52.0682,52.12,128771.0
2017-06-23 12:20:00,70.41,70.5,70.4,70.5,154652.0,52.12,52.1866,52.1126,52.1866,154652.0
2017-06-23 12:30:00,70.49,70.56,70.33,70.33,120841.0,52.1792,52.231,52.0608,52.0608,120841.0
2017-06-23 12:40:00,70.33,70.38,70.29,70.3,110725.0,52.0608,52.0978,52.0312,52.0386,110725.0
2017-06-23 12:50:00,70.3,70.4,70.28,70.29,155497.0,52.0386,52.1126,52.0238,52.0312,155497.0
2017-06-23 13:00:00,70.28,70.32,70.2,70.27,174707.0,52.0238,52.0534,51.9645,52.0164,174707.0
2017-06-23 13:10:00,70.28,70.4,70.26,70.31,120480.0,52.0238,52.1126,52.009,52.046,120480.0
2017-06-23 13:20:00,70.31,70.32,70.17,70.19,152340.0,52.046,52.0534,51.9423,51.9571,152340.0
2017-06-23 13:30:00,70.19,70.4,70.18,70.35,237853.0,51.9571,52.1126,51.9497,52.0756,237853.0
2017-06-23 13:40:00,70.36,70.36,70.22,70.26,165607.0,52.083,52.083,51.9793,52.009,165607.0
2017-06-23 13:50:00,70.26,70.28,70.18,70.24,155214.0,52.009,52.0238,51.9497,51.9942,155214.0
2017-06-23 14:00:00,70.25,70.39,70.23,70.23,129870.0,52.0016,52.1052,51.9867,51.9867,129870.0
2017-06-23 14:10:00,70.23,70.23,70.05,70.08,324495.0,51.9867,51.9867,51.8535,51.8757,324495.0
2017-06-23 14:20:00,70.08,70.13,69.95,69.95,219244.0,51.8757,51.9127,51.7795,51.7795,219244.0
2017-06-23 14:30:00,69.95,70.06,69.94,69.97,151319.0,51.7795,51.8609,51.7721,51.7943,151319.0
2017-06-23 14:40:00,69.96,70.0,69.9,69.92,145315.0,51.7869,51.8165,51.7425,51.7573,145315.0
2017-06-23 14:50:00,69.92,70.0,69.91,70.0,180537.0,51.7573,51.8165,51.7499,51.8165,180537.0
2017-06-23 15:00:00,70.0,70.04,69.84,69.88,194305.0,51.8165,51.8461,51.6981,51.7277,194305.0
2017-06-23 15:10:00,69.88,70.04,69.87,70.03,178012.0,51.7277,51.8461,51.7203,51.8387,178012.0
2017-06-23 15:20:00,70.04,70.18,70.03,70.09,315804.0,51.8461,51.9497,51.8387,51.8831,315804.0
2017-06-23 15:30:00,70.09,70.3,70.05,70.26,368047.0,51.8831,52.0386,51.8535,52.009,368047.0
2017-06-23 15:40:00,70.26,70.59,70.26,70.55,534583.0,52.009,52.2532,52.009,52.2236,534583.0
2017-06-23 15:50:00,70.54,70.65,70.49,70.53,1214871.0,52.2162,52.2976,52.1792,52.2088,1214871.0
2017-06-26 09:30:00,71.25,71.25,70.72,70.76,562485.0,52.7418,52.7418,52.3495,52.3791,562485.0
2017-06-26 09:40:00,70.75,70.98,70.75,70.92,365933.0,52.3717,52.5419,52.3717,52.4975,365933.0
2017-06-26 09:50:00,70.92,71.46,70.89,71.42,471400.0,52.4975,52.8972,52.4753,52.8676,471400.0
2017-06-26 10:00:00,71.42,71.76,71.41,71.54,767315.0,52.8676,53.1193,52.8602,52.9565,767315.0
2017-06-26 10:10:00,71.54,71.56,71.13,71.17,364737.0,52.9565,52.9713,52.653,52.6826,364737.0
2017-06-26 10:20:00,71.17,71.38,71.03,71.1,242696.0,52.6826,52.838,52.5789,52.6308,242696.0
2017-06-26 10:30:00,71.11,71.15,70.94,71.1,221416.0,52.6382,52.6678,52.5123,52.6308,221416.0
2017-06-26 10:40:00,71.09,71.25,71.03,71.18,263447.0,52.6234,52.7418,52.5789,52.69,263447.0
2017-06-26 10:50:00,71.2,71.32,70.93,71.05,271666.0,52.7048,52.7936,52.5049,52.5937,271666.0
2017-06-26 11:00:00,71.07,71.17,70.95,70.99,249316.0,52.6085,52.6826,52.5197,52.5493,249316.0
2017-06-26 11:10:00,70.99,71.04,70.88,70.93,247786.0,52.5493,52.5863,52.4679,52.5049,247786.0
2017-06-26 11:20:00,70.93,70.98,70.83,70.96,225452.0,52.5049,52.5419,52.4309,52.5271,225452.0
2017-06-26 11:30:00,70.95,70.98,70.88,70.93,164854.0,52.5197,52.5419,52.4679,52.5049,164854.0
2017-06-26 11:40:00,70.93,71.17,70.93,71.14,217573.0,52.5049,52.6826,52.5049,52.6604,217573.0
2017-06-26 11:50:00,71.14,71.29,71.09,71.29,175882.0,52.6604,52.7714,52.6234,52.7714,175882.0
2017-06-26 12:00:00,71.29,71.32,71.12,71.16,117208.0,52.7714,52.7936,52.6456,52.6752,117208.0
2017-06-26 12:10:00,71.16,71.27,71.15,71.2,104408.0,52.6752,52.7566,52.6678,52.7048,104408.0
2017-06-26 12:20:00,71.2,71.27,71.19,71.22,85813.0,52.7048,52.7566,52.6974,52.7196,85813.0
2017-06-26 12:30:00,71.22,71.53,71.2,71.5,207499.0,52.7196,52.9491,52.7048,52.9268,207499.0
2017-06-26 12:40:00,71.51,71.64,71.45,71.51,175270.0,52.9343,53.0305,52.8898,52.9343,175270.0
2017-06-26 12:50:00,71.52,71.53,71.42,71.45,188766.0,52.9417,52.9491,52.8676,52.8898,188766.0
2017-06-26 13:00:00,71.45,71.46,71.32,71.38,171641.0,52.8898,52.8972,52.7936,52.838,171641.0
2017-06-26 13:10:00,71.37,71.38,71.28,71.3,147691.0,52.8306,52.838,52.764,52.7788,147691.0
2017-06-26 13:20:00,71.3,71.36,71.28,71.35,138722.0,52.7788,52.8232,52.764,52.8158,138722.0
2017-06-26 13:30:00,71.36,71.43,71.32,71.42,173690.0,52.8232,52.875,52.7936,52.8676,173690.0
2017-06-26 13:40:00,71.42,71.49,71.36,71.41,177597.0,52.8676,52.9194,52.8232,52.8602,177597.0
2017-06-26 13:50:00,71.42,71.42,71.31,71.35,106108.0,52.8676,52.8676,52.7862,52.8158,106108.0
2017-06-26 14:00:00,71.34,71.43,71.34,71.37,122766.0,52.8084,52.875,52.8084,52.8306,122766.0
2017-06-26 14:10:00,71.36,71.38,71.19,71.27,179295.0,52.8232,52.838,52.6974,52.7566,179295.0
2017-06-26 14:20:00,71.27,71.3,71.21,71.27,135832.0,52.7566,52.7788,52.7122,52.7566,135832.0
2017-06-26 14:30:00,71.27,71.36,71.25,71.31,228906.0,52.7566,52.8232,52.7418,52.7862,228906.0
2017-06-26 14:40:00,71.31,71.45,71.3,71.33,296149.0,52.7862,52.8898,52.7788,52.801,296149.0
2017-06-26 14:50:00,71.34,71.36,71.25,71.32,214535.0,52.8084,52.8232,52.7418,52.7936,214535.0
2017-06-26 15:00:00,71.33,71.37,71.15,71.2,267837.0,52.801,52.8306,52.6678,52.7048,267837.0
2017-06-26 15:10:00,71.2,71.33,71.14,71.25,188416.0,52.7048,52.801,52.6604,52.7418,188416.0
2017-06-26 15:20:00,71.24,71.29,71.15,71.17,176500.0,52.7344,52.7714,52.6678,52.6826,176500.0
2017-06-26 15:30:00,71.17,71.25,71.15,71.2,342930.0,52.6826,52.7418,52.6678,52.7048,342930.0
2017-06-26 15:40:00,71.19,71.27,71.18,71.21,594983.0,52.6974,52.7566,52.69,52.7122,594983.0
2017-06-26 15:50:00,71.2,71.28,71.14,71.26,1477826.0,52.7048,52.764,52.6604,52.7492,1477826.0
2017-06-27 09:30:00,71.4,71.59,71.16,71.18,511546.0,52.8528,52.9935,52.6752,52.69,511546.0
2017-06-27 09:40:00,71.17,71.67,71.16,71.66,387869.0,52.6826,53.0527,52.6752,53.0453,387869.0
2017-06-27 09:50:00,71.65,71.71,71.45,71.69,341343.0,53.0379,53.0823,52.8898,53.0675,341343.0
2017-06-27 10:00:00,71.69,71.71,71.53,71.68,227051.0,53.0675,53.0823,52.9491,53.0601,227051.0
2017-06-27 10:10:00,71.68,71.71,71.51,71.66,231375.0,53.0601,53.0823,52.9343,53.0453,231375.0
2017-06-27 10:20:00,71.67,71.67,71.53,71.55,194138.0,53.0527,53.0527,52.9491,52.9639,194138.0
2017-06-27 10:30:00,71.56,71.7,71.55,71.63,207157.0,52.9713,53.0749,52.9639,53.0231,207157.0
2017-06-27 10:40:00,71.62,71.62,71.53,71.6,211844.0,53.0157,53.0157,52.9491,53.0009,211844.0
2017-06-27 10:50:00,71.6,71.62,71.44,71.47,168704.0,53.0009,53.0157,52.8824,52.9046,168704.0
2017-06-27 11:00:00,71.46,71.56,71.44,71.52,198689.0,52.8972,52.9713,52.8824,52.9417,198689.0
2017-06-27 11:10:00,71.53,71.6,71.5,71.58,154140.0,52.9491,53.0009,52.9268,52.9861,154140.0
2017-06-27 11:20:00,71.58,71.61,71.53,71.56,110397.0,52.9861,53.0083,52.9491,52.9713,110397.0
2017-06-27 11:30:00,71.56,71.73,71.52,71.73,156566.0,52.9713,53.0971,52.9417,53.0971,156566.0
2017-06-27 11:40:00,71.73,71.9,71.71,71.85,308294.0,53.0971,53.2229,53.0823,53.1859,308294.0
2017-06-27 11:50:00,71.84,71.85,71.61,71.69,174976.0,53.1785,53.1859,53.0083,53.0675,174976.0
2017-06-27 12:00:00,71.69,71.71,71.59,71.64,165809.0,53.0675,53.0823,52.9935,53.0305,165809.0
2017-06-27 12:10:00,71.64,71.65,71.57,71.61,179859.0,53.0305,53.0379,52.9787,53.0083,179859.0
2017-06-27 12:20:00,71.62,71.75,71.61,71.72,106478.0,53.0157,53.1119,53.0083,53.0897,106478.0
2017-06-27 12:30:00,71.73,71.73,71.59,71.6,175911.0,53.0971,53.0971,52.9935,53.0009,175911.0
2017-06-27 12:40:00,71.6,71.68,71.6,71.66,118783.0,53.0009,53.0601,53.0009,53.0453,118783.0
2017-06-27 12:50:00,71.65,71.69,71.6,71.63,134172.0,53.0379,53.0675,53.0009,53.0231,134172.0
2017-06-27 13:00:00,71.62,71.64,71.47,71.48,160226.0,53.0157,53.0305,52.9046,52.912,160226.0
2017-06-27 13:10:00,71.48,71.57,71.44,71.55,172326.0,52.912,52.9787,52.8824,52.9639,172326.0
2017-06-27 13:20:00,71.55,71.63,71.5,71.53,245618.0,52.9639,53.0231,52.9268,52.9491,245618.0
2017-06-27 13:30:00,71.53,71.55,71.36,71.41,249338.0,52.9491,52.9639,52.8232,52.8602,249338.0
2017-06-27 13:40:00,71.41,71.48,71.32,71.4,341513.0,52.8602,52.912,52.7936,52.8528,341513.0
2017-06-27 13:50:00,71.39,71.41,71.23,71.29,363888.0,52.8454,52.8602,52.727,52.7714,363888.0
2017-06-27 14:00:00,71.29,71.35,71.14,71.17,262633.0,52.7714,52.8158,52.6604,52.6826,262633.0
2017-06-27 14:10:00,71.17,71.21,70.97,71.13,341507.0,52.6826,52.7122,52.5345,52.653,341507.0
2017-06-27 14:20:00,71.13,71.24,71.09,71.15,164463.0,52.653,52.7344,52.6234,52.6678,164463.0
2017-06-27 14:30:00,71.15,71.3,71.13,71.24,134862.0,52.6678,52.7788,52.653,52.7344,134862.0
2017-06-27 14:40:00,71.23,71.33,71.21,71.29,111361.0,52.727,52.801,52.7122,52.7714,111361.0
2017-06-27 14:50:00,71.3,71.36,71.28,71.34,143947.0,52.7788,52.8232,52.764,52.8084,143947.0
2017-06-27 15:00:00,71.34,71.36,71.2,71.21,136124.0,52.8084,52.8232,52.7048,52.7122,136124.0
2017-06-27 15:10:00,71.21,71.24,71.11,71.13,156377.0,52.7122,52.7344,52.6382,52.653,156377.0
2017-06-27 15:20:00,71.14,71.2,70.93,70.99,165278.0,52.6604,52.7048,52.5049,52.5493,165278.0
2017-06-27 15:30:00,70.99,71.02,70.93,70.96,229440.0,52.5493,52.5715,52.5049,52.5271,229440.0
2017-06-27 15:40:00,70.96,70.99,70.89,70.92,280310.0,52.5271,52.5493,52.4753,52.4975,280310.0
2017-06-27 15:50:00,70.92,70.92,70.64,70.66,1036218.0,52.4975,52.4975,52.2902,52.3051,1036218.0
2017-06-28 09:30:00,70.96,71.18,70.83,71.04,478247.0,52.5271,52.69,52.4309,52.5863,478247.0
2017-06-28 09:40:00,71.04,71.37,70.9,71.3,296411.0,52.5863,52.8306,52.4827,52.7788,296411.0
2017-06-28 09:50:00,71.29,71.83,71.29,71.83,403679.0,52.7714,53.1711,52.7714,53.1711,403679.0
2017-06-28 10:00:00,71.82,71.85,71.51,71.7,309614.0,53.1637,53.1859,52.9343,53.0749,309614.0
2017-06-28 10:10:00,71.7,71.78,71.56,71.58,243463.0,53.0749,53.1341,52.9713,52.9861,243463.0
2017-06-28 10:20:00,71.58,71.61,71.36,71.37,229555.0,52.9861,53.0083,52.8232,52.8306,229555.0
2017-06-28 10:30:00,71.38,71.57,71.27,71.37,176279.0,52.838,52.9787,52.7566,52.8306,176279.0
2017-06-28 10:40:00,71.38,71.66,71.36,71.48,188117.0,52.838,53.0453,52.8232,52.912,188117.0
2017-06-28 10:50:00,71.48,71.56,71.36,71.5,136682.0,52.912,52.9713,52.8232,52.9268,136682.0
2017-06-28 11:00:00,71.5,71.55,71.31,71.37,129747.0,52.9268,52.9639,52.7862,52.8306,129747.0
2017-06-28 11:10:00,71.37,71.47,71.36,71.39,94058.0,52.8306,52.9046,52.8232,52.8454,94058.0
2017-06-28 11:20:00,71.39,71.42,71.35,71.36,83382.0,52.8454,52.8676,52.8158,52.8232,83382.0
2017-06-28 11:30:00,71.36,71.47,71.33,71.45,135523.0,52.8232,52.9046,52.801,52.8898,135523.0
2017-06-28 11:40:00,71.44,71.5,71.36,71.39,125586.0,52.8824,52.9268,52.8232,52.8454,125586.0
2017-06-28 11:50:00,71.39,71.57,71.39,71.44,219784.0,52.8454,52.9787,52.8454,52.8824,219784.0
2017-06-28 12:00:00,71.45,71.46,71.35,71.41,109797.0,52.8898,52.8972,52.8158,52.8602,109797.0
2017-06-28 12:10:00,71.42,71.6,71.36,71.6,236451.0,52.8676,53.0009,52.8232,53.0009,236451.0
2017-06-28 12:20:00,71.59,71.64,71.51,71.6,129087.0,52.9935,53.0305,52.9343,53.0009,129087.0
2017-06-28 12:30:00,71.6,71.63,71.55,71.58,185687.0,53.0009,53.0231,52.9639,52.9861,185687.0
2017-06-28 12:40:00,71.59,71.74,71.54,71.68,185882.0,52.9935,53.1045,52.9565,53.0601,185882.0
2017-06-28 12:50:00,71.69,71.75,71.66,71.73,121543.0,53.0675,53.1119,53.0453,53.0971,121543.0
2017-06-28 13:00:00,71.73,71.76,71.69,71.73,310582.0,53.0971,53.1193,53.0675,53.0971,310582.0
2017-06-28 13:10:00,71.72,71.8,71.69,71.78,152865.0,53.0897,53.1489,53.0675,53.1341,152865.0
2017-06-28 13:20:00,71.79,71.83,71.75,71.78,123287.0,53.1415,53.1711,53.1119,53.1341,123287.0
2017-06-28 13:30:00,71.79,71.81,71.73,71.77,173070.0,53.1415,53.1563,53.0971,53.1267,173070.0
2017-06-28 13:40:00,71.77,71.88,71.74,71.83,194416.0,53.1267,53.2081,53.1045,53.1711,194416.0
2017-06-28 13:50:00,71.83,72.09,71.82,71.9,442309.0,53.1711,53.3636,53.1637,53.2229,442309.0
2017-06-28 14:00:00,71.9,71.98,71.85,71.95,174079.0,53.2229,53.2822,53.1859,53.26,174079.0
2017-06-28 14:10:00,71.96,72.01,71.89,71.98,162229.0,53.2674,53.3044,53.2155,53.2822,162229.0
2017-06-28 14:20:00,71.99,71.99,71.75,71.76,212152.0,53.2896,53.2896,53.1119,53.1193,212152.0
2017-06-28 14:30:00,71.75,71.79,71.74,71.77,175391.0,53.1119,53.1415,53.1045,53.1267,175391.0
2017-06-28 14:40:00,71.77,71.88,71.75,71.88,113192.0,53.1267,53.2081,53.1119,53.2081,113192.0
2017-06-28 14:50:00,71.88,71.9,71.83,71.9,151222.0,53.2081,53.2229,53.1711,53.2229,151222.0
2017-06-28 15:00:00,71.9,71.92,71.76,71.86,337976.0,53.2229,53.2377,53.1193,53.1933,337976.0
2017-06-28 15:10:00,71.86,71.93,71.84,71.92,143793.0,53.1933,53.2451,53.1785,53.2377,143793.0
2017-06-28 15:20:00,71.92,71.97,71.88,71.94,198929.0,53.2377,53.2748,53.2081,53.2526,198929.0
2017-06-28 15:30:00,71.94,71.96,71.89,71.92,234959.0,53.2526,53.2674,53.2155,53.2377,234959.0
2017-06-28 15:40:00,71.93,71.95,71.86,71.93,355634.0,53.2451,53.26,53.1933,53.2451,355634.0
2017-06-28 15:50:00,71.93,71.99,71.81,71.92,938792.0,53.2451,53.2896,53.1563,53.2377,938792.0
2017-06-29 09:30:00,72.04,72.17,71.9,72.01,524850.0,53.3266,53.4228,53.2229,53.3044,524850.0
2017-06-29 09:40:00,72.01,72.02,71.78,71.81,366531.0,53.3044,53.3118,53.1341,53.1563,366531.0
2017-06-29 09:50:00,71.82,71.84,71.44,71.44,310122.0,53.1637,53.1785,52.8824,52.8824,310122.0
2017-06-29 10:00:00,71.44,71.44,71.16,71.38,254592.0,52.8824,52.8824,52.6752,52.838,254592.0
2017-06-29 10:10:00,71.37,71.37,71.14,71.27,189781.0,52.8306,52.8306,52.6604,52.7566,189781.0
2017-06-29 10:20:00,71.27,71.34,71.2,71.3,128897.0,52.7566,52.8084,52.7048,52.7788,128897.0
2017-06-29 10:30:00,71.3,71.42,71.22,71.41,137297.0,52.7788,52.8676,52.7196,52.8602,137297.0
2017-06-29 10:40:00,71.39,71.72,71.32,71.62,197261.0,52.8454,53.0897,52.7936,53.0157,197261.0
2017-06-29 10:50:00,71.62,71.62,71.34,71.39,105886.0,53.0157,53.0157,52.8084,52.8454,105886.0
2017-06-29 11:00:00,71.39,71.44,71.1,71.17,177933.0,52.8454,52.8824,52.6308,52.6826,177933.0
2017-06-29 11:10:00,71.15,71.15,71.0,71.04,164917.0,52.6678,52.6678,52.5567,52.5863,164917.0
2017-06-29 11:20:00,71.05,71.06,70.91,71.03,259866.0,52.5937,52.6011,52.4901,52.5789,259866.0
2017-06-29 11:30:00,71.03,71.12,70.91,71.03,383268.0,52.5789,52.6456,52.4901,52.5789,383268.0
2017-06-29 11:40:00,71.01,71.05,70.84,70.88,270064.0,52.5641,52.5937,52.4383,52.4679,270064.0
2017-06-29 11:50:00,70.87,70.87,70.66,70.75,212466.0,52.4605,52.4605,52.3051,52.3717,212466.0
2017-06-29 12:00:00,70.75,70.95,70.68,70.8,291218.0,52.3717,52.5197,52.3199,52.4087,291218.0
2017-06-29 12:10:00,70.8,70.82,70.66,70.73,174274.0,52.4087,52.4235,52.3051,52.3569,174274.0
2017-06-29 12:20:00,70.73,70.77,70.64,70.69,131379.0,52.3569,52.3865,52.2902,52.3273,131379.0
2017-06-29 12:30:00,70.69,70.74,70.64,70.7,122731.0,52.3273,52.3643,52.2902,52.3347,122731.0
2017-06-29 12:40:00,70.7,70.73,70.57,70.59,227207.0,52.3347,52.3569,52.2384,52.2532,227207.0
2017-06-29 12:50:00,70.6,70.6,70.31,70.34,200633.0,52.2606,52.2606,52.046,52.0682,200633.0
2017-06-29 13:00:00,70.36,70.44,70.27,70.38,163433.0,52.083,52.1422,52.0164,52.0978,163433.0
2017-06-29 13:10:00,70.39,70.4,70.16,70.31,209907.0,52.1052,52.1126,51.9349,52.046,209907.0
2017-06-29 13:20:00,70.31,70.32,70.03,70.07,159480.0,52.046,52.0534,51.8387,51.8683,159480.0
2017-06-29 13:30:00,70.08,70.27,70.04,70.14,469398.0,51.8757,52.0164,51.8461,51.9201,469398.0
2017-06-29 13:40:00,70.14,70.24,70.1,70.19,231599.0,51.9201,51.9942,51.8905,51.9571,231599.0
2017-06-29 13:50:00,70.19,70.21,70.08,70.1,661114.0,51.9571,51.9719,51.8757,51.8905,661114.0
2017-06-29 14:00:00,70.1,70.3,70.02,70.17,235765.0,51.8905,52.0386,51.8313,51.9423,235765.0
2017-06-29 14:10:00,70.18,70.33,70.13,70.33,611890.0,51.9497,52.0608,51.9127,52.0608,611890.0
2017-06-29 14:20:00,70.32,70.49,70.32,70.44,186785.0,52.0534,52.1792,52.0534,52.1422,186785.0
2017-06-29 14:30:00,70.43,70.48,70.41,70.42,154171.0,52.1348,52.1718,52.12,52.1274,154171.0
2017-06-29 14:40:00,70.42,70.5,70.4,70.4,98835.0,52.1274,52.1866,52.1126,52.1126,98835.0
2017-06-29 14:50:00,70.41,70.63,70.4,70.6,146231.0,52.12,52.2828,52.1126,52.2606,146231.0
2017-06-29 15:00:00,70.6,70.82,70.6,70.69,197975.0,52.2606,52.4235,52.2606,52.3273,197975.0
2017-06-29 15:10:00,70.69,70.87,70.63,70.86,144896.0,52.3273,52.4605,52.2828,52.4531,144896.0
2017-06-29 15:20:00,70.85,70.86,70.72,70.77,181171.0,52.4457,52.4531,52.3495,52.3865,181171.0
2017-06-29 15:30:00,70.78,70.99,70.77,70.91,199491.0,52.3939,52.5493,52.3865,52.4901,199491.0
2017-06-29 15:40:00,70.91,70.94,70.77,70.77,200861.0,52.4901,52.5123,52.3865,52.3865,200861.0
2017-06-29 15:50:00,70.77,70.97,70.77,70.85,710299.0,52.3865,52.5345,52.3865,52.4457,710299.0
2017-06-30 09:30:00,71.55,71.64,70.72,70.88,663000.0,52.9639,53.0305,52.3495,52.4679,663000.0
2017-06-30 09:40:00,70.86,71.03,70.64,70.88,224311.0,52.4531,52.5789,52.2902,52.4679,224311.0
2017-06-30 09:50:00,70.88,71.01,70.83,70.97,209502.0,52.4679,52.5641,52.4309,52.5345,209502.0
2017-06-30 10:00:00,70.97,70.97,70.61,70.62,251010.0,52.5345,52.5345,52.268,52.2754,251010.0
2017-06-30 10:10:00,70.61,70.66,70.32,70.56,335365.0,52.268,52.3051,52.0534,52.231,335365.0
2017-06-30 10:20:00,70.56,70.59,70.38,70.43,169206.0,52.231,52.2532,52.0978,52.1348,169206.0
2017-06-30 10:30:00,70.43,70.65,70.43,70.62,139562.0,52.1348,52.2976,52.1348,52.2754,139562.0
2017-06-30 10:40:00,70.62,70.75,70.58,70.63,145806.0,52.2754,52.3717,52.2458,52.2828,145806.0
2017-06-30 10:50:00,70.64,70.78,70.59,70.59,121219.0,52.2902,52.3939,52.2532,52.2532,121219.0
2017-06-30 11:00:00,70.59,70.71,70.53,70.69,110065.0,52.2532,52.3421,52.2088,52.3273,110065.0
2017-06-30 11:10:00,70.7,70.79,70.61,70.68,109647.0,52.3347,52.4013,52.268,52.3199,109647.0
2017-06-30 11:20:00,70.7,70.73,70.65,70.66,88501.0,52.3347,52.3569,52.2976,52.3051,88501.0
2017-06-30 11:30:00,70.67,70.82,70.62,70.78,118594.0,52.3125,52.4235,52.2754,52.3939,118594.0
2017-06-30 11:40:00,70.79,70.86,70.71,70.81,116287.0,52.4013,52.4531,52.3421,52.4161,116287.0
2017-06-30 11:50:00,70.81,70.85,70.72,70.75,70035.0,52.4161,52.4457,52.3495,52.3717,70035.0
2017-06-30 12:00:00,70.74,70.74,70.65,70.69,65441.0,52.3643,52.3643,52.2976,52.3273,65441.0
2017-06-30 12:10:00,70.7,70.79,70.67,70.74,101269.0,52.3347,52.4013,52.3125,52.3643,101269.0
2017-06-30 12:20:00,70.73,70.74,70.68,70.72,66942.0,52.3569,52.3643,52.3199,52.3495,66942.0
2017-06-30 12:30:00,70.72,70.75,70.67,70.7,50425.0,52.3495,52.3717,52.3125,52.3347,50425.0
2017-06-30 12:40:00,70.7,70.73,70.64,70.68,57488.0,52.3347,52.3569,52.2902,52.3199,57488.0
2017-06-30 12:50:00,70.68,70.7,70.66,70.69,39844.0,52.3199,52.3347,52.3051,52.3273,39844.0
2017-06-30 13:00:00,70.69,70.74,70.67,70.73,43343.0,52.3273,52.3643,52.3125,52.3569,43343.0
2017-06-30 13:10:00,70.74,70.74,70.68,70.71,48407.0,52.3643,52.3643,52.3199,52.3421,48407.0
2017-06-30 13:20:00,70.71,70.74,70.64,70.69,60422.0,52.3421,52.3643,52.2902,52.3273,60422.0
2017-06-30 13:30:00,70.69,70.69,70.56,70.63,95673.0,52.3273,52.3273,52.231,52.2828,95673.0
2017-06-30 13:40:00,70.62,70.68,70.62,70.67,33485.0,52.2754,52.3199,52.2754,52.3125,33485.0
2017-06-30 13:50:00,70.66,70.7,70.65,70.67,41836.0,52.3051,52.3347,52.2976,52.3125,41836.0
2017-06-30 14:00:00,70.67,70.68,70.61,70.64,41455.0,52.3125,52.3199,52.268,52.2902,41455.0
2017-06-30 14:10:00,70.64,70.65,70.55,70.57,54077.0,52.2902,52.2976,52.2236,52.2384,54077.0
2017-06-30 14:20:00,70.57,70.63,70.56,70.62,55729.0,52.2384,52.2828,52.231,52.2754,55729.0
2017-06-30 14:30:00,70.62,70.69,70.6,70.69,74796.0,52.2754,52.3273,52.2606,52.3273,74796.0
2017-06-30 14:40:00,70.68,70.71,70.65,70.71,79373.0,52.3199,52.3421,52.2976,52.3421,79373.0
2017-06-30 14:50:00,70.7,70.78,70.67,70.77,89570.0,52.3347,52.3939,52.3125,52.3865,89570.0
2017-06-30 15:00:00,70.77,70.82,70.74,70.78,76627.0,52.3865,52.4235,52.3643,52.3939,76627.0
2017-06-30 15:10:00,70.78,70.78,70.71,70.78,85396.0,52.3939,52.3939,52.3421,52.3939,85396.0
2017-06-30 15:20:00,70.78,70.83,70.74,70.78,78921.0,52.3939,52.4309,52.3643,52.3939,78921.0
2017-06-30 15:30:00,70.78,70.79,70.71,70.78,83327.0,52.3939,52.4013,52.3421,52.3939,83327.0
2017-06-30 15:40:00,70.78,70.9,70.77,70.89,148631.0,52.3939,52.4827,52.3865,52.4753,148631.0
2017-06-30 15:50:00,70.89,70.98,70.77,70.78,613578.0,52.4753,52.5419,52.3865,52.3939,613578.0
2017-07-03 09:30:00,71.14,71.6,70.91,71.53,292503.0,52.6604,53.0009,52.4901,52.9491,292503.0
2017-07-03 09:40:00,71.53,71.55,71.17,71.27,142948.0,52.9491,52.9639,52.6826,52.7566,142948.0
2017-07-03 09:50:00,71.26,71.37,71.17,71.36,120034.0,52.7492,52.8306,52.6826,52.8232,120034.0
2017-07-03 10:00:00,71.36,71.44,71.1,71.16,109433.0,52.8232,52.8824,52.6308,52.6752,109433.0
2017-07-03 10:10:00,71.16,71.24,71.04,71.04,110759.0,52.6752,52.7344,52.5863,52.5863,110759.0
2017-07-03 10:20:00,71.05,71.13,70.95,70.99,118835.0,52.5937,52.653,52.5197,52.5493,118835.0
2017-07-03 10:30:00,70.99,71.05,70.91,71.05,125936.0,52.5493,52.5937,52.4901,52.5937,125936.0
2017-07-03 10:40:00,71.05,71.08,70.97,71.02,89398.0,52.5937,52.6159,52.5345,52.5715,89398.0
2017-07-03 10:50:00,71.02,71.13,70.99,70.99,97155.0,52.5715,52.653,52.5493,52.5493,97155.0
2017-07-03 11:00:00,71.0,71.07,70.94,70.97,109002.0,52.5567,52.6085,52.5123,52.5345,109002.0
2017-07-03 11:10:00,70.98,71.05,70.9,70.91,100029.0,52.5419,52.5937,52.4827,52.4901,100029.0
2017-07-03 11:20:00,70.91,71.03,70.9,70.92,96232.0,52.4901,52.5789,52.4827,52.4975,96232.0
2017-07-03 11:30:00,70.91,71.0,70.84,70.91,63876.0,52.4901,52.5567,52.4383,52.4901,63876.0
2017-07-03 11:40:00,70.9,70.94,70.82,70.89,67343.0,52.4827,52.5123,52.4235,52.4753,67343.0
2017-07-03 11:50:00,70.89,70.89,70.77,70.8,86690.0,52.4753,52.4753,52.3865,52.4087,86690.0
2017-07-03 12:00:00,70.8,70.82,70.64,70.71,90306.0,52.4087,52.4235,52.2902,52.3421,90306.0
2017-07-03 12:10:00,70.71,70.72,70.6,70.63,73468.0,52.3421,52.3495,52.2606,52.2828,73468.0
2017-07-03 12:20:00,70.63,70.69,70.56,70.64,97761.0,52.2828,52.3273,52.231,52.2902,97761.0
2017-07-03 12:30:00,70.63,70.82,70.58,70.76,110018.0,52.2828,52.4235,52.2458,52.3791,110018.0
2017-07-03 12:40:00,70.76,70.78,70.63,70.77,106465.0,52.3791,52.3939,52.2828,52.3865,106465.0
2017-07-03 12:50:00,70.77,70.91,70.68,70.68,352996.0,52.3865,52.4901,52.3199,52.3199,352996.0
2017-07-05 09:30:00,70.83,71.14,70.4,70.45,478557.0,52.4309,52.6604,52.1126,52.1496,478557.0
2017-07-05 09:40:00,70.46,70.54,70.16,70.49,344400.0,52.157,52.2162,51.9349,52.1792,344400.0
2017-07-05 09:50:00,70.48,70.57,70.35,70.38,200231.0,52.1718,52.2384,52.0756,52.0978,200231.0
2017-07-05 10:00:00,70.38,70.42,70.18,70.32,153384.0,52.0978,52.1274,51.9497,52.0534,153384.0
2017-07-05 10:10:00,70.33,70.44,70.21,70.35,161890.0,52.0608,52.1422,51.9719,52.0756,161890.0
2017-07-05 10:20:00,70.35,70.66,70.34,70.66,88333.0,52.0756,52.3051,52.0682,52.3051,88333.0
2017-07-05 10:30:00,70.68,70.89,70.58,70.87,184023.0,52.3199,52.4753,52.2458,52.4605,184023.0
2017-07-05 10:40:00,70.86,71.01,70.8,71.0,182628.0,52.4531,52.5641,52.4087,52.5567,182628.0
2017-07-05 10:50:00,71.01,71.14,70.91,70.96,189756.0,52.5641,52.6604,52.4901,52.5271,189756.0
2017-07-05 11:00:00,70.96,71.19,70.96,71.17,134580.0,52.5271,52.6974,52.5271,52.6826,134580.0
2017-07-05 11:10:00,71.18,71.24,71.13,71.22,232557.0,52.69,52.7344,52.653,52.7196,232557.0
2017-07-05 11:20:00,71.23,71.29,71.08,71.2,317516.0,52.727,52.7714,52.6159,52.7048,317516.0
2017-07-05 11:30:00,71.19,71.21,70.93,70.97,178298.0,52.6974,52.7122,52.5049,52.5345,178298.0
2017-07-05 11:40:00,70.98,70.98,70.79,70.92,120595.0,52.5419,52.5419,52.4013,52.4975,120595.0
2017-07-05 11:50:00,70.93,70.94,70.7,70.75,97885.0,52.5049,52.5123,52.3347,52.3717,97885.0
2017-07-05 12:00:00,70.75,70.87,70.64,70.65,96651.0,52.3717,52.4605,52.2902,52.2976,96651.0
2017-07-05 12:10:00,70.65,70.8,70.64,70.78,87018.0,52.2976,52.4087,52.2902,52.3939,87018.0
2017-07-05 12:20:00,70.78,70.79,70.7,70.75,59532.0,52.3939,52.4013,52.3347,52.3717,59532.0
2017-07-05 12:30:00,70.76,70.96,70.75,70.92,62551.0,52.3791,52.5271,52.3717,52.4975,62551.0
2017-07-05 12:40:00,70.92,70.95,70.88,70.92,63707.0,52.4975,52.5197,52.4679,52.4975,63707.0
2017-07-05 12:50:00,70.92,70.97,70.85,70.92,51485.0,52.4975,52.5345,52.4457,52.4975,51485.0
2017-07-05 13:00:00,70.92,70.97,70.89,70.94,51247.0,52.4975,52.5345,52.4753,52.5123,51247.0
2017-07-05 13:10:00,70.94,70.98,70.91,70.93,87469.0,52.5123,52.5419,52.4901,52.5049,87469.0
2017-07-05 13:20:00,70.94,71.0,70.93,70.97,64483.0,52.5123,52.5567,52.5049,52.5345,64483.0
2017-07-05 13:30:00,70.97,71.0,70.94,70.96,92798.0,52.5345,52.5567,52.5123,52.5271,92798.0
2017-07-05 13:40:00,70.96,70.96,70.77,70.77,72775.0,52.5271,52.5271,52.3865,52.3865,72775.0
2017-07-05 13:50:00,70.77,70.93,70.77,70.91,57842.0,52.3865,52.5049,52.3865,52.4901,57842.0
2017-07-05 14:00:00,70.93,71.0,70.81,70.84,145296.0,52.5049,52.5567,52.4161,52.4383,145296.0
2017-07-05 14:10:00,70.83,70.93,70.8,70.88,165273.0,52.4309,52.5049,52.4087,52.4679,165273.0
2017-07-05 14:20:00,70.88,70.97,70.85,70.96,136732.0,52.4679,52.5345,52.4457,52.5271,136732.0
2017-07-05 14:30:00,70.95,71.0,70.92,70.95,102946.0,52.5197,52.5567,52.4975,52.5197,102946.0
2017-07-05 14:40:00,70.96,70.97,70.83,70.84,146382.0,52.5271,52.5345,52.4309,52.4383,146382.0
2017-07-05 14:50:00,70.84,70.86,70.69,70.69,91148.0,52.4383,52.4531,52.3273,52.3273,91148.0
2017-07-05 15:00:00,70.69,70.85,70.69,70.83,107598.0,52.3273,52.4457,52.3273,52.4309,107598.0
2017-07-05 15:10:00,70.84,70.92,70.83,70.89,127020.0,52.4383,52.4975,52.4309,52.4753,127020.0
2017-07-05 15:20:00,70.89,70.93,70.82,70.84,142652.0,52.4753,52.5049,52.4235,52.4383,142652.0
2017-07-05 15:30:00,70.84,70.9,70.83,70.85,164263.0,52.4383,52.4827,52.4309,52.4457,164263.0
2017-07-05 15:40:00,70.85,70.9,70.81,70.83,177536.0,52.4457,52.4827,52.4161,52.4309,177536.0
2017-07-05 15:50:00,70.83,70.89,70.73,70.85,488720.0,52.4309,52.4753,52.3569,52.4457,488720.0
2017-07-06 09:30:00,70.66,70.74,70.19,70.21,274739.0,52.3051,52.3643,51.9571,51.9719,274739.0
2017-07-06 09:40:00,70.19,70.44,70.13,70.37,140006.0,51.9571,52.1422,51.9127,52.0904,140006.0
2017-07-06 09:50:00,70.35,70.58,70.33,70.35,146889.0,52.0756,52.2458,52.0608,52.0756,146889.0
2017-07-06 10:00:00,70.35,70.36,69.9,69.91,258376.0,52.0756,52.083,51.7425,51.7499,258376.0
2017-07-06 10:10:00,69.91,70.14,69.88,70.03,114015.0,51.7499,51.9201,51.7277,51.8387,114015.0
2017-07-06 10:20:00,70.03,70.1,69.96,70.06,87835.0,51.8387,51.8905,51.7869,51.8609,87835.0
2017-07-06 10:30:00,70.06,70.06,69.94,70.01,96472.0,51.8609,51.8609,51.7721,51.8239,96472.0
2017-07-06 10:40:00,70.01,70.22,69.99,70.19,92822.0,51.8239,51.9793,51.8091,51.9571,92822.0
2017-07-06 10:50:00,70.19,70.25,70.15,70.25,91286.0,51.9571,52.0016,51.9275,52.0016,91286.0
2017-07-06 11:00:00,70.25,70.35,70.22,70.22,93840.0,52.0016,52.0756,51.9793,51.9793,93840.0
2017-07-06 11:10:00,70.21,70.22,70.1,70.14,82757.0,51.9719,51.9793,51.8905,51.9201,82757.0
2017-07-06 11:20:00,70.15,70.27,70.13,70.16,87203.0,51.9275,52.0164,51.9127,51.9349,87203.0
2017-07-06 11:30:00,70.16,70.4,70.16,70.36,107851.0,51.9349,52.1126,51.9349,52.083,107851.0
2017-07-06 11:40:00,70.34,70.34,70.17,70.23,74426.0,52.0682,52.0682,51.9423,51.9867,74426.0
2017-07-06 11:50:00,70.24,70.31,70.16,70.19,170932.0,51.9942,52.046,51.9349,51.9571,170932.0
2017-07-06 12:00:00,70.2,70.25,70.07,70.09,67344.0,51.9645,52.0016,51.8683,51.8831,67344.0
2017-07-06 12:10:00,70.09,70.12,69.93,70.03,108577.0,51.8831,51.9053,51.7647,51.8387,108577.0
2017-07-06 12:20:00,70.02,70.04,69.83,69.88,102871.0,51.8313,51.8461,51.6907,51.7277,102871.0
2017-07-06 12:30:00,69.88,70.12,69.84,70.03,95449.0,51.7277,51.9053,51.6981,51.8387,95449.0
2017-07-06 12:40:00,70.03,70.03,69.85,69.85,203824.0,51.8387,51.8387,51.7055,51.7055,203824.0
2017-07-06 12:50:00,69.86,69.86,69.72,69.8,185045.0,51.7129,51.7129,51.6092,51.6684,185045.0
2017-07-06 13:00:00,69.8,69.91,69.77,69.88,56239.0,51.6684,51.7499,51.6462,51.7277,56239.0
2017-07-06 13:10:00,69.88,70.09,69.84,70.06,86475.0,51.7277,51.8831,51.6981,51.8609,86475.0
2017-07-06 13:20:00,70.06,70.12,69.92,69.94,73013.0,51.8609,51.9053,51.7573,51.7721,73013.0
2017-07-06 13:30:00,69.94,69.94,69.77,69.78,72643.0,51.7721,51.7721,51.6462,51.6536,72643.0
2017-07-06 13:40:00,69.79,69.82,69.72,69.75,88224.0,51.661,51.6833,51.6092,51.6314,88224.0
2017-07-06 13:50:00,69.75,69.75,69.67,69.69,110909.0,51.6314,51.6314,51.5722,51.587,110909.0
2017-07-06 14:00:00,69.7,69.71,69.54,69.56,152407.0,51.5944,51.6018,51.476,51.4908,152407.0
2017-07-06 14:10:00,69.56,69.59,69.4,69.49,145543.0,51.4908,51.513,51.3724,51.439,145543.0
2017-07-06 14:20:00,69.5,69.51,69.43,69.46,107080.0,51.4464,51.4538,51.3946,51.4168,107080.0
2017-07-06 14:30:00,69.46,69.47,69.36,69.43,106064.0,51.4168,51.4242,51.3427,51.3946,106064.0
2017-07-06 14:40:00,69.43,69.57,69.33,69.56,156744.0,51.3946,51.4982,51.3205,51.4908,156744.0
2017-07-06 14:50:00,69.56,69.62,69.48,69.48,138120.0,51.4908,51.5352,51.4316,51.4316,138120.0
2017-07-06 15:00:00,69.48,69.5,69.19,69.29,198329.0,51.4316,51.4464,51.2169,51.2909,198329.0
2017-07-06 15:10:00,69.29,69.39,69.23,69.39,186180.0,51.2909,51.365,51.2465,51.365,186180.0
2017-07-06 15:20:00,69.38,69.38,69.29,69.3,163502.0,51.3575,51.3575,51.2909,51.2983,163502.0
2017-07-06 15:30:00,69.3,69.37,69.2,69.36,198684.0,51.2983,51.3501,51.2243,51.3427,198684.0
2017-07-06 15:40:00,69.37,69.43,69.29,69.43,303073.0,51.3501,51.3946,51.2909,51.3946,303073.0
2017-07-06 15:50:00,69.43,69.58,69.42,69.48,835675.0,51.3946,51.5056,51.3872,51.4316,835675.0
2017-07-07 09:30:00,69.69,69.69,68.84,68.88,490302.0,51.587,51.587,50.9578,50.9874,490302.0
2017-07-07 09:40:00,68.88,68.92,68.54,68.72,447614.0,50.9874,51.017,50.7358,50.869,447614.0
2017-07-07 09:50:00,68.71,69.15,68.71,69.08,228522.0,50.8616,51.1873,50.8616,51.1355,228522.0
2017-07-07 10:00:00,69.07,69.14,68.98,69.0,199655.0,51.1281,51.1799,51.0615,51.0763,199655.0
2017-07-07 10:10:00,69.0,69.14,69.0,69.01,147207.0,51.0763,51.1799,51.0763,51.0837,147207.0
2017-07-07 10:20:00,69.01,69.24,69.01,69.14,115717.0,51.0837,51.2539,51.0837,51.1799,115717.0
2017-07-07 10:30:00,69.14,69.18,69.04,69.12,119906.0,51.1799,51.2095,51.1059,51.1651,119906.0
2017-07-07 10:40:00,69.12,69.15,68.95,69.01,135362.0,51.1651,51.1873,51.0392,51.0837,135362.0
2017-07-07 10:50:00,69.02,69.1,68.99,69.09,90178.0,51.0911,51.1503,51.0689,51.1429,90178.0
2017-07-07 11:00:00,69.09,69.25,69.01,69.25,148791.0,51.1429,51.2613,51.0837,51.2613,148791.0
2017-07-07 11:10:00,69.26,69.28,69.11,69.24,87417.0,51.2687,51.2835,51.1577,51.2539,87417.0
2017-07-07 11:20:00,69.23,69.39,69.17,69.28,106430.0,51.2465,51.365,51.2021,51.2835,106430.0
2017-07-07 11:30:00,69.28,69.4,69.21,69.33,162270.0,51.2835,51.3724,51.2317,51.3205,162270.0
2017-07-07 11:40:00,69.34,69.45,69.32,69.37,83615.0,51.3279,51.4094,51.3131,51.3501,83615.0
2017-07-07 11:50:00,69.36,69.39,69.26,69.32,62814.0,51.3427,51.365,51.2687,51.3131,62814.0
2017-07-07 12:00:00,69.34,69.41,69.32,69.34,65830.0,51.3279,51.3798,51.3131,51.3279,65830.0
2017-07-07 12:10:00,69.35,69.45,69.31,69.44,73602.0,51.3353,51.4094,51.3057,51.402,73602.0
2017-07-07 12:20:00,69.44,69.46,69.24,69.25,61039.0,51.402,51.4168,51.2539,51.2613,61039.0
2017-07-07 12:30:00,69.25,69.39,69.22,69.28,83656.0,51.2613,51.365,51.2391,51.2835,83656.0
2017-07-07 12:40:00,69.28,69.32,69.19,69.2,82433.0,51.2835,51.3131,51.2169,51.2243,82433.0
2017-07-07 12:50:00,69.22,69.31,69.21,69.23,44615.0,51.2391,51.3057,51.2317,51.2465,44615.0
2017-07-07 13:00:00,69.23,69.28,69.1,69.1,73677.0,51.2465,51.2835,51.1503,51.1503,73677.0
2017-07-07 13:10:00,69.1,69.16,69.04,69.08,58025.0,51.1503,51.1947,51.1059,51.1355,58025.0
2017-07-07 13:20:00,69.07,69.08,68.96,69.05,107096.0,51.1281,51.1355,51.0466,51.1133,107096.0
2017-07-07 13:30:00,69.05,69.1,69.0,69.05,75379.0,51.1133,51.1503,51.0763,51.1133,75379.0
2017-07-07 13:40:00,69.04,69.11,68.95,68.97,71924.0,51.1059,51.1577,51.0392,51.0541,71924.0
2017-07-07 13:50:00,68.97,69.03,68.94,69.02,57068.0,51.0541,51.0985,51.0318,51.0911,57068.0
2017-07-07 14:00:00,69.03,69.19,69.03,69.17,116080.0,51.0985,51.2169,51.0985,51.2021,116080.0
2017-07-07 14:10:00,69.17,69.26,69.15,69.19,61997.0,51.2021,51.2687,51.1873,51.2169,61997.0
2017-07-07 14:20:00,69.19,69.21,69.12,69.18,63023.0,51.2169,51.2317,51.1651,51.2095,63023.0
2017-07-07 14:30:00,69.18,69.21,69.12,69.15,79855.0,51.2095,51.2317,51.1651,51.1873,79855.0
2017-07-07 14:40:00,69.15,69.23,69.13,69.21,67842.0,51.1873,51.2465,51.1725,51.2317,67842.0
2017-07-07 14:50:00,69.21,69.23,69.1,69.11,79088.0,51.2317,51.2465,51.1503,51.1577,79088.0
2017-07-07 15:00:00,69.11,69.15,69.0,69.06,108264.0,51.1577,51.1873,51.0763,51.1207,108264.0
2017-07-07 15:10:00,69.06,69.14,69.04,69.12,116110.0,51.1207,51.1799,51.1059,51.1651,116110.0
2017-07-07 15:20:00,69.11,69.17,69.11,69.16,109476.0,51.1577,51.2021,51.1577,51.1947,109476.0
2017-07-07 15:30:00,69.16,69.23,69.14,69.21,107833.0,51.1947,51.2465,51.1799,51.2317,107833.0
2017-07-07 15:40:00,69.21,69.25,69.19,69.22,136861.0,51.2317,51.2613,51.2169,51.2391,136861.0
2017-07-07 15:50:00,69.23,69.29,69.2,69.25,621862.0,51.2465,51.2909,51.2243,51.2613,621862.0
2017-07-10 09:30:00,69.24,69.71,69.21,69.61,279915.0,51.2539,51.6018,51.2317,51.5278,279915.0
2017-07-10 09:40:00,69.6,69.7,69.39,69.49,169205.0,51.5204,51.5944,51.365,51.439,169205.0
2017-07-10 09:50:00,69.48,69.51,69.25,69.27,122512.0,51.4316,51.4538,51.2613,51.2761,122512.0
2017-07-10 10:00:00,69.27,69.5,69.25,69.47,101010.0,51.2761,51.4464,51.2613,51.4242,101010.0
2017-07-10 10:10:00,69.48,69.49,69.12,69.18,120919.0,51.4316,51.439,51.1651,51.2095,120919.0
2017-07-10 10:20:00,69.19,69.26,69.12,69.23,72218.0,51.2169,51.2687,51.1651,51.2465,72218.0
2017-07-10 10:30:00,69.24,69.35,69.2,69.34,99412.0,51.2539,51.3353,51.2243,51.3279,99412.0
2017-07-10 10:40:00,69.33,69.42,69.29,69.37,129923.0,51.3205,51.3872,51.2909,51.3501,129923.0
2017-07-10 10:50:00,69.36,69.58,69.36,69.47,163199.0,51.3427,51.5056,51.3427,51.4242,163199.0
2017-07-10 11:00:00,69.47,69.55,69.43,69.55,83727.0,51.4242,51.4834,51.3946,51.4834,83727.0
2017-07-10 11:10:00,69.55,69.59,69.46,69.5,67836.0,51.4834,51.513,51.4168,51.4464,67836.0
2017-07-10 11:20:00,69.5,69.51,69.43,69.47,93531.0,51.4464,51.4538,51.3946,51.4242,93531.0
2017-07-10 11:30:00,69.48,69.48,69.37,69.46,77644.0,51.4316,51.4316,51.3501,51.4168,77644.0
2017-07-10 11:40:00,69.46,69.53,69.43,69.48,65595.0,51.4168,51.4686,51.3946,51.4316,65595.0
2017-07-10 11:50:00,69.48,69.54,69.46,69.51,122106.0,51.4316,51.476,51.4168,51.4538,122106.0
2017-07-10 12:00:00,69.51,69.66,69.47,69.66,116908.0,51.4538,51.5648,51.4242,51.5648,116908.0
2017-07-10 12:10:00,69.66,69.74,69.63,69.64,77464.0,51.5648,51.624,51.5426,51.55,77464.0
2017-07-10 12:20:00,69.63,69.66,69.53,69.58,54844.0,51.5426,51.5648,51.4686,51.5056,54844.0
2017-07-10 12:30:00,69.58,69.6,69.49,69.5,79034.0,51.5056,51.5204,51.439,51.4464,79034.0
2017-07-10 12:40:00,69.5,69.58,69.47,69.57,51212.0,51.4464,51.5056,51.4242,51.4982,51212.0
2017-07-10 12:50:00,69.57,69.58,69.5,69.55,54957.0,51.4982,51.5056,51.4464,51.4834,54957.0
2017-07-10 13:00:00,69.55,69.58,69.47,69.47,52043.0,51.4834,51.5056,51.4242,51.4242,52043.0
2017-07-10 13:10:00,69.48,69.54,69.44,69.52,113853.0,51.4316,51.476,51.402,51.4612,113853.0
2017-07-10 13:20:00,69.52,69.53,69.48,69.48,77479.0,51.4612,51.4686,51.4316,51.4316,77479.0
2017-07-10 13:30:00,69.49,69.56,69.46,69.47,57232.0,51.439,51.4908,51.4168,51.4242,57232.0
2017-07-10 13:40:00,69.46,69.46,69.32,69.34,79755.0,51.4168,51.4168,51.3131,51.3279,79755.0
2017-07-10 13:50:00,69.34,69.43,69.28,69.36,78368.0,51.3279,51.3946,51.2835,51.3427,78368.0
2017-07-10 14:00:00,69.36,69.38,69.27,69.31,70604.0,51.3427,51.3575,51.2761,51.3057,70604.0
2017-07-10 14:10:00,69.3,69.4,69.28,69.34,89389.0,51.2983,51.3724,51.2835,51.3279,89389.0
2017-07-10 14:20:00,69.34,69.39,69.27,69.28,80927.0,51.3279,51.365,51.2761,51.2835,80927.0
2017-07-10 14:30:00,69.27,69.28,69.13,69.15,110750.0,51.2761,51.2835,51.1725,51.1873,110750.0
2017-07-10 14:40:00,69.14,69.3,69.14,69.23,84969.0,51.1799,51.2983,51.1799,51.2465,84969.0
2017-07-10 14:50:00,69.23,69.29,69.18,69.28,64515.0,51.2465,51.2909,51.2095,51.2835,64515.0
2017-07-10 15:00:00,69.28,69.37,69.24,69.28,141043.0,51.2835,51.3501,51.2539,51.2835,141043.0
2017-07-10 15:10:00,69.29,69.34,69.24,69.26,126855.0,51.2909,51.3279,51.2539,51.2687,126855.0
2017-07-10 15:20:00,69.25,69.28,69.21,69.21,94855.0,51.2613,51.2835,51.2317,51.2317,94855.0
2017-07-10 15:30:00,69.21,69.28,69.21,69.26,150350.0,51.2317,51.2835,51.2317,51.2687,150350.0
2017-07-10 15:40:00,69.26,69.42,69.26,69.32,303124.0,51.2687,51.3872,51.2687,51.3131,303124.0
2017-07-10 15:50:00,69.31,69.37,69.21,69.29,855100.0,51.3057,51.3501,51.2317,51.2909,855100.0
2017-07-11 09:30:00,68.99,69.15,68.77,68.84,378019.0,51.0689,51.1873,50.906,50.9578,378019.0
2017-07-11 09:40:00,68.84,68.89,68.61,68.84,249462.0,50.9578,50.9948,50.7876,50.9578,249462.0
2017-07-11 09:50:00,68.84,69.0,68.73,68.77,213451.0,50.9578,51.0763,50.8764,50.906,213451.0
2017-07-11 10:00:00,68.79,69.11,68.79,69.01,213660.0,50.9208,51.1577,50.9208,51.0837,213660.0
2017-07-11 10:10:00,69.01,69.2,68.97,69.2,129980.0,51.0837,51.2243,51.0541,51.2243,129980.0
2017-07-11 10:20:00,69.2,69.26,69.14,69.22,128463.0,51.2243,51.2687,51.1799,51.2391,128463.0
2017-07-11 10:30:00,69.22,69.26,69.14,69.14,121039.0,51.2391,51.2687,51.1799,51.1799,121039.0
2017-07-11 10:40:00,69.14,69.17,68.96,69.07,161865.0,51.1799,51.2021,51.0466,51.1281,161865.0
2017-07-11 10:50:00,69.08,69.31,69.05,69.28,115071.0,51.1355,51.3057,51.1133,51.2835,115071.0
2017-07-11 11:00:00,69.28,69.35,69.21,69.22,111658.0,51.2835,51.3353,51.2317,51.2391,111658.0
2017-07-11 11:10:00,69.21,69.26,69.02,69.04,140912.0,51.2317,51.2687,51.0911,51.1059,140912.0
2017-07-11 11:20:00,69.03,69.04,68.69,68.87,212054.0,51.0985,51.1059,50.8468,50.98,212054.0
2017-07-11 11:30:00,68.86,68.96,68.8,68.89,148856.0,50.9726,51.0466,50.9282,50.9948,148856.0
2017-07-11 11:40:00,68.89,68.96,68.81,68.95,99406.0,50.9948,51.0466,50.9356,51.0392,99406.0
2017-07-11 11:50:00,68.96,69.07,68.9,68.91,75511.0,51.0466,51.1281,51.0022,51.0096,75511.0
2017-07-11 12:00:00,68.91,69.01,68.88,68.98,69403.0,51.0096,51.0837,50.9874,51.0615,69403.0
2017-07-11 12:10:00,68.97,68.99,68.73,68.77,78087.0,51.0541,51.0689,50.8764,50.906,78087.0
2017-07-11 12:20:00,68.77,68.84,68.75,68.84,48189.0,50.906,50.9578,50.8912,50.9578,48189.0
2017-07-11 12:30:00,68.84,68.85,68.77,68.82,46401.0,50.9578,50.9652,50.906,50.943,46401.0
2017-07-11 12:40:00,68.82,68.99,68.82,68.91,62788.0,50.943,51.0689,50.943,51.0096,62788.0
2017-07-11 12:50:00,68.92,69.03,68.92,68.92,97537.0,51.017,51.0985,51.017,51.017,97537.0
2017-07-11 13:00:00,68.91,68.97,68.87,68.9,40220.0,51.0096,51.0541,50.98,51.0022,40220.0
2017-07-11 13:10:00,68.91,68.96,68.87,68.95,42985.0,51.0096,51.0466,50.98,51.0392,42985.0
2017-07-11 13:20:00,68.94,69.0,68.92,68.98,73117.0,51.0318,51.0763,51.017,51.0615,73117.0
2017-07-11 13:30:00,68.98,69.04,68.92,69.01,67494.0,51.0615,51.1059,51.017,51.0837,67494.0
2017-07-11 13:40:00,69.01,69.13,68.97,69.02,111566.0,51.0837,51.1725,51.0541,51.0911,111566.0
2017-07-11 13:50:00,69.03,69.09,68.97,69.04,50871.0,51.0985,51.1429,51.0541,51.1059,50871.0
2017-07-11 14:00:00,69.06,69.12,69.03,69.07,62991.0,51.1207,51.1651,51.0985,51.1281,62991.0
2017-07-11 14:10:00,69.06,69.11,69.03,69.03,58434.0,51.1207,51.1577,51.0985,51.0985,58434.0
2017-07-11 14:20:00,69.03,69.25,69.03,69.24,78685.0,51.0985,51.2613,51.0985,51.2539,78685.0
2017-07-11 14:30:00,69.24,69.24,69.09,69.15,95319.0,51.2539,51.2539,51.1429,51.1873,95319.0
2017-07-11 14:40:00,69.15,69.23,69.11,69.15,177276.0,51.1873,51.2465,51.1577,51.1873,177276.0
2017-07-11 14:50:00,69.14,69.25,69.14,69.19,87696.0,51.1799,51.2613,51.1799,51.2169,87696.0
2017-07-11 15:00:00,69.19,69.24,69.15,69.23,110046.0,51.2169,51.2539,51.1873,51.2465,110046.0
2017-07-11 15:10:00,69.23,69.38,69.22,69.37,112872.0,51.2465,51.3575,51.2391,51.3501,112872.0
2017-07-11 15:20:00,69.37,69.47,69.37,69.43,147184.0,51.3501,51.4242,51.3501,51.3946,147184.0
2017-07-11 15:30:00,69.44,69.5,69.43,69.46,168714.0,51.402,51.4464,51.3946,51.4168,168714.0
2017-07-11 15:40:00,69.47,69.47,69.35,69.43,182059.0,51.4242,51.4242,51.3353,51.3946,182059.0
2017-07-11 15:50:00,69.43,69.43,69.3,69.35,442801.0,51.3946,51.3946,51.2983,51.3353,442801.0
2017-07-12 09:30:00,69.74,69.93,69.71,69.78,205018.0,51.624,51.7647,51.6018,51.6536,205018.0
2017-07-12 09:40:00,69.8,69.98,69.72,69.96,141011.0,51.6684,51.8017,51.6092,51.7869,141011.0
2017-07-12 09:50:00,69.97,70.03,69.87,69.87,158930.0,51.7943,51.8387,51.7203,51.7203,158930.0
2017-07-12 10:00:00,69.88,69.94,69.65,69.65,160432.0,51.7277,51.7721,51.5574,51.5574,160432.0
2017-07-12 10:10:00,69.65,69.87,69.62,69.76,124852.0,51.5574,51.7203,51.5352,51.6388,124852.0
2017-07-12 10:20:00,69.76,69.98,69.75,69.9,117070.0,51.6388,51.8017,51.6314,51.7425,117070.0
2017-07-12 10:30:00,69.9,69.92,69.67,69.7,107381.0,51.7425,51.7573,51.5722,51.5944,107381.0
2017-07-12 10:40:00,69.71,69.81,69.6,69.75,201099.0,51.6018,51.6759,51.5204,51.6314,201099.0
2017-07-12 10:50:00,69.75,69.82,69.65,69.8,62844.0,51.6314,51.6833,51.5574,51.6684,62844.0
2017-07-12 11:00:00,69.79,69.85,69.78,69.8,72777.0,51.661,51.7055,51.6536,51.6684,72777.0
2017-07-12 11:10:00,69.8,69.83,69.73,69.81,84315.0,51.6684,51.6907,51.6166,51.6759,84315.0
2017-07-12 11:20:00,69.81,69.92,69.77,69.92,98270.0,51.6759,51.7573,51.6462,51.7573,98270.0
2017-07-12 11:30:00,69.9,69.92,69.78,69.81,73947.0,51.7425,51.7573,51.6536,51.6759,73947.0
2017-07-12 11:40:00,69.81,69.84,69.77,69.8,85320.0,51.6759,51.6981,51.6462,51.6684,85320.0
2017-07-12 11:50:00,69.8,69.81,69.73,69.76,58418.0,51.6684,51.6759,51.6166,51.6388,58418.0
2017-07-12 12:00:00,69.77,69.93,69.74,69.92,116494.0,51.6462,51.7647,51.624,51.7573,116494.0
2017-07-12 12:10:00,69.92,69.92,69.78,69.84,168407.0,51.7573,51.7573,51.6536,51.6981,168407.0
2017-07-12 12:20:00,69.84,69.84,69.77,69.8,87478.0,51.6981,51.6981,51.6462,51.6684,87478.0
2017-07-12 12:30:00,69.8,69.81,69.72,69.78,64627.0,51.6684,51.6759,51.6092,51.6536,64627.0
2017-07-12 12:40:00,69.78,69.82,69.75,69.77,51538.0,51.6536,51.6833,51.6314,51.6462,51538.0
2017-07-12 12:50:00,69.77,69.79,69.72,69.76,52287.0,51.6462,51.661,51.6092,51.6388,52287.0
2017-07-12 13:00:00,69.77,69.87,69.76,69.84,61677.0,51.6462,51.7203,51.6388,51.6981,61677.0
2017-07-12 13:10:00,69.85,69.89,69.8,69.81,54082.0,51.7055,51.7351,51.6684,51.6759,54082.0
2017-07-12 13:20:00,69.81,69.87,69.74,69.86,48661.0,51.6759,51.7203,51.624,51.7129,48661.0
2017-07-12 13:30:00,69.86,70.07,69.84,70.06,155264.0,51.7129,51.8683,51.6981,51.8609,155264.0
2017-07-12 13:40:00,70.05,70.09,70.01,70.03,97859.0,51.8535,51.8831,51.8239,51.8387,97859.0
2017-07-12 13:50:00,70.03,70.07,70.02,70.05,68004.0,51.8387,51.8683,51.8313,51.8535,68004.0
2017-07-12 14:00:00,70.05,70.11,70.04,70.11,90628.0,51.8535,51.8979,51.8461,51.8979,90628.0
2017-07-12 14:10:00,70.11,70.13,70.03,70.05,68194.0,51.8979,51.9127,51.8387,51.8535,68194.0
2017-07-12 14:20:00,70.05,70.11,70.04,70.09,52763.0,51.8535,51.8979,51.8461,51.8831,52763.0
2017-07-12 14:30:00,70.08,70.09,69.96,69.99,91103.0,51.8757,51.8831,51.7869,51.8091,91103.0
2017-07-12 14:40:00,69.99,70.02,69.9,69.93,93794.0,51.8091,51.8313,51.7425,51.7647,93794.0
2017-07-12 14:50:00,69.93,70.0,69.9,69.95,79731.0,51.7647,51.8165,51.7425,51.7795,79731.0
2017-07-12 15:00:00,69.96,70.11,69.96,70.11,67468.0,51.7869,51.8979,51.7869,51.8979,67468.0
2017-07-12 15:10:00,70.11,70.13,70.0,70.02,87824.0,51.8979,51.9127,51.8165,51.8313,87824.0
2017-07-12 15:20:00,70.02,70.05,69.97,69.97,78833.0,51.8313,51.8535,51.7943,51.7943,78833.0
2017-07-12 15:30:00,69.97,70.0,69.94,69.95,110635.0,51.7943,51.8165,51.7721,51.7795,110635.0
2017-07-12 15:40:00,69.95,69.96,69.81,69.87,175176.0,51.7795,51.7869,51.6759,51.7203,175176.0
2017-07-12 15:50:00,69.86,69.92,69.77,69.82,501473.0,51.7129,51.7573,51.6462,51.6833,501473.0
2017-07-13 09:30:00,69.99,69.99,69.63,69.67,242657.0,51.8091,51.8091,51.5426,51.5722,242657.0
2017-07-13 09:40:00,69.68,69.83,69.59,69.72,137471.0,51.5796,51.6907,51.513,51.6092,137471.0
2017-07-13 09:50:00,69.72,69.76,69.51,69.62,175316.0,51.6092,51.6388,51.4538,51.5352,175316.0
2017-07-13 10:00:00,69.62,69.75,69.52,69.74,166802.0,51.5352,51.6314,51.4612,51.624,166802.0
2017-07-13 10:10:00,69.74,69.81,69.62,69.8,177579.0,51.624,51.6759,51.5352,51.6684,177579.0
2017-07-13 10:20:00,69.8,69.82,69.61,69.68,164309.0,51.6684,51.6833,51.5278,51.5796,164309.0
2017-07-13 10:30:00,69.68,69.97,69.67,69.92,145622.0,51.5796,51.7943,51.5722,51.7573,145622.0
2017-07-13 10:40:00,69.91,69.96,69.82,69.83,105512.0,51.7499,51.7869,51.6833,51.6907,105512.0
2017-07-13 10:50:00,69.83,69.9,69.77,69.77,105917.0,51.6907,51.7425,51.6462,51.6462,105917.0
2017-07-13 11:00:00,69.78,69.99,69.78,69.91,119049.0,51.6536,51.8091,51.6536,51.7499,119049.0
2017-07-13 11:10:00,69.92,69.96,69.87,69.94,86156.0,51.7573,51.7869,51.7203,51.7721,86156.0
2017-07-13 11:20:00,69.95,70.12,69.94,70.06,147521.0,51.7795,51.9053,51.7721,51.8609,147521.0
2017-07-13 11:30:00,70.06,70.28,70.06,70.26,154831.0,51.8609,52.0238,51.8609,52.009,154831.0
2017-07-13 11:40:00,70.26,70.4,70.24,70.37,190345.0,52.009,52.1126,51.9942,52.0904,190345.0
2017-07-13 11:50:00,70.37,70.37,70.27,70.29,102308.0,52.0904,52.0904,52.0164,52.0312,102308.0
2017-07-13 12:00:00,70.29,70.29,70.19,70.24,86935.0,52.0312,52.0312,51.9571,51.9942,86935.0
2017-07-13 12:10:00,70.25,70.35,70.23,70.26,80196.0,52.0016,52.0756,51.9867,52.009,80196.0
2017-07-13 12:20:00,70.26,70.41,70.23,70.36,154828.0,52.009,52.12,51.9867,52.083,154828.0
2017-07-13 12:30:00,70.37,70.37,70.24,70.26,81053.0,52.0904,52.0904,51.9942,52.009,81053.0
2017-07-13 12:40:00,70.25,70.28,70.22,70.26,63616.0,52.0016,52.0238,51.9793,52.009,63616.0
2017-07-13 12:50:00,70.26,70.33,70.24,70.32,59110.0,52.009,52.0608,51.9942,52.0534,59110.0
2017-07-13 13:00:00,70.32,70.35,70.26,70.31,81035.0,52.0534,52.0756,52.009,52.046,81035.0
2017-07-13 13:10:00,70.32,70.34,70.25,70.29,61298.0,52.0534,52.0682,52.0016,52.0312,61298.0
2017-07-13 13:20:00,70.29,70.33,70.25,70.29,76855.0,52.0312,52.0608,52.0016,52.0312,76855.0
2017-07-13 13:30:00,70.3,70.3,70.19,70.21,130532.0,52.0386,52.0386,51.9571,51.9719,130532.0
2017-07-13 13:40:00,70.21,70.36,70.2,70.36,102726.0,51.9719,52.083,51.9645,52.083,102726.0
2017-07-13 13:50:00,70.36,70.41,70.25,70.3,111940.0,52.083,52.12,52.0016,52.0386,111940.0
2017-07-13 14:00:00,70.3,70.3,70.06,70.12,117143.0,52.0386,52.0386,51.8609,51.9053,117143.0
2017-07-13 14:10:00,70.13,70.18,70.1,70.12,81267.0,51.9127,51.9497,51.8905,51.9053,81267.0
2017-07-13 14:20:00,70.12,70.13,70.03,70.03,73220.0,51.9053,51.9127,51.8387,51.8387,73220.0
2017-07-13 14:30:00,70.03,70.09,70.02,70.07,89105.0,51.8387,51.8831,51.8313,51.8683,89105.0
2017-07-13 14:40:00,70.07,70.48,70.06,70.43,270675.0,51.8683,52.1718,51.8609,52.1348,270675.0
2017-07-13 14:50:00,70.42,70.74,70.42,70.58,340815.0,52.1274,52.3643,52.1274,52.2458,340815.0
2017-07-13 15:00:00,70.58,70.74,70.52,70.63,259850.0,52.2458,52.3643,52.2014,52.2828,259850.0
2017-07-13 15:10:00,70.63,70.73,70.53,70.7,300127.0,52.2828,52.3569,52.2088,52.3347,300127.0
2017-07-13 15:20:00,70.7,70.98,70.66,70.94,302282.0,52.3347,52.5419,52.3051,52.5123,302282.0
2017-07-13 15:30:00,70.93,70.94,70.73,70.74,222199.0,52.5049,52.5123,52.3569,52.3643,222199.0
2017-07-13 15:40:00,70.75,70.85,70.72,70.73,284373.0,52.3717,52.4457,52.3495,52.3569,284373.0
2017-07-13 15:50:00,70.72,70.75,70.55,70.59,502118.0,52.3495,52.3717,52.2236,52.2532,502118.0
2017-07-14 09:30:00,70.74,71.03,70.51,70.93,239871.0,52.3643,52.5789,52.194,52.5049,239871.0
2017-07-14 09:40:00,70.9,70.94,70.73,70.85,109033.0,52.4827,52.5123,52.3569,52.4457,109033.0
2017-07-14 09:50:00,70.87,70.92,70.64,70.66,97615.0,52.4605,52.4975,52.2902,52.3051,97615.0
2017-07-14 10:00:00,70.68,70.74,70.45,70.46,136930.0,52.3199,52.3643,52.1496,52.157,136930.0
2017-07-14 10:10:00,70.47,70.63,70.42,70.59,82651.0,52.1644,52.2828,52.1274,52.2532,82651.0
2017-07-14 10:20:00,70.59,70.59,70.49,70.52,62141.0,52.2532,52.2532,52.1792,52.2014,62141.0
2017-07-14 10:30:00,70.52,70.67,70.52,70.59,82341.0,52.2014,52.3125,52.2014,52.2532,82341.0
2017-07-14 10:40:00,70.59,70.8,70.55,70.64,135751.0,52.2532,52.4087,52.2236,52.2902,135751.0
2017-07-14 10:50:00,70.63,70.79,70.61,70.77,71213.0,52.2828,52.4013,52.268,52.3865,71213.0
2017-07-14 11:00:00,70.77,70.77,70.66,70.73,103870.0,52.3865,52.3865,52.3051,52.3569,103870.0
2017-07-14 11:10:00,70.74,70.83,70.7,70.7,147582.0,52.3643,52.4309,52.3347,52.3347,147582.0
2017-07-14 11:20:00,70.7,70.82,70.67,70.78,132889.0,52.3347,52.4235,52.3125,52.3939,132889.0
2017-07-14 11:30:00,70.78,70.83,70.72,70.76,122516.0,52.3939,52.4309,52.3495,52.3791,122516.0
2017-07-14 11:40:00,70.76,70.77,70.69,70.72,74658.0,52.3791,52.3865,52.3273,52.3495,74658.0
2017-07-14 11:50:00,70.72,70.79,70.71,70.71,84242.0,52.3495,52.4013,52.3421,52.3421,84242.0
2017-07-14 12:00:00,70.7,70.72,70.6,70.64,52341.0,52.3347,52.3495,52.2606,52.2902,52341.0
2017-07-14 12:10:00,70.65,70.69,70.62,70.66,48979.0,52.2976,52.3273,52.2754,52.3051,48979.0
2017-07-14 12:20:00,70.65,70.76,70.64,70.66,69658.0,52.2976,52.3791,52.2902,52.3051,69658.0
2017-07-14 12:30:00,70.65,70.73,70.61,70.7,45267.0,52.2976,52.3569,52.268,52.3347,45267.0
2017-07-14 12:40:00,70.7,70.72,70.6,70.69,78405.0,52.3347,52.3495,52.2606,52.3273,78405.0
2017-07-14 12:50:00,70.68,70.77,70.68,70.72,72863.0,52.3199,52.3865,52.3199,52.3495,72863.0
2017-07-14 13:00:00,70.71,70.76,70.68,70.68,79318.0,52.3421,52.3791,52.3199,52.3199,79318.0
2017-07-14 13:10:00,70.69,70.72,70.65,70.72,36330.0,52.3273,52.3495,52.2976,52.3495,36330.0
2017-07-14 13:20:00,70.72,70.72,70.67,70.69,50590.0,52.3495,52.3495,52.3125,52.3273,50590.0
2017-07-14 13:30:00,70.68,70.75,70.68,70.74,47893.0,52.3199,52.3717,52.3199,52.3643,47893.0
2017-07-14 13:40:00,70.73,70.9,70.73,70.88,88544.0,52.3569,52.4827,52.3569,52.4679,88544.0
2017-07-14 13:50:00,70.88,70.92,70.82,70.86,98541.0,52.4679,52.4975,52.4235,52.4531,98541.0
2017-07-14 14:00:00,70.86,70.87,70.78,70.83,85575.0,52.4531,52.4605,52.3939,52.4309,85575.0
2017-07-14 14:10:00,70.84,70.91,70.83,70.88,76387.0,52.4383,52.4901,52.4309,52.4679,76387.0
2017-07-14 14:20:00,70.88,70.89,70.83,70.84,47060.0,52.4679,52.4753,52.4309,52.4383,47060.0
2017-07-14 14:30:00,70.84,70.85,70.69,70.72,115403.0,52.4383,52.4457,52.3273,52.3495,115403.0
2017-07-14 14:40:00,70.72,70.72,70.55,70.55,80260.0,52.3495,52.3495,52.2236,52.2236,80260.0
2017-07-14 14:50:00,70.55,70.59,70.5,70.53,124573.0,52.2236,52.2532,52.1866,52.2088,124573.0
2017-07-14 15:00:00,70.53,70.54,70.45,70.51,129585.0,52.2088,52.2162,52.1496,52.194,129585.0
2017-07-14 15:10:00,70.51,70.6,70.47,70.59,115452.0,52.194,52.2606,52.1644,52.2532,115452.0
2017-07-14 15:20:00,70.6,70.63,70.53,70.53,92618.0,52.2606,52.2828,52.2088,52.2088,92618.0
2017-07-14 15:30:00,70.53,70.65,70.53,70.64,119838.0,52.2088,52.2976,52.2088,52.2902,119838.0
2017-07-14 15:40:00,70.63,70.65,70.55,70.59,149754.0,52.2828,52.2976,52.2236,52.2532,149754.0
2017-07-14 15:50:00,70.6,70.63,70.5,70.57,368112.0,52.2606,52.2828,52.1866,52.2384,368112.0
2017-07-17 09:30:00,70.58,70.74,70.4,70.55,167365.0,52.2458,52.3643,52.1126,52.2236,167365.0
2017-07-17 09:40:00,70.56,71.02,70.56,70.98,231800.0,52.231,52.5715,52.231,52.5419,231800.0
2017-07-17 09:50:00,70.98,71.22,70.94,71.15,193822.0,52.5419,52.7196,52.5123,52.6678,193822.0
2017-07-17 10:00:00,71.14,71.24,71.13,71.18,128317.0,52.6604,52.7344,52.653,52.69,128317.0
2017-07-17 10:10:00,71.19,71.26,71.13,71.16,112463.0,52.6974,52.7492,52.653,52.6752,112463.0
2017-07-17 10:20:00,71.16,71.26,71.15,71.25,111283.0,52.6752,52.7492,52.6678,52.7418,111283.0
2017-07-17 10:30:00,71.25,71.34,71.23,71.34,207715.0,52.7418,52.8084,52.727,52.8084,207715.0
2017-07-17 10:40:00,71.34,71.38,71.23,71.37,170045.0,52.8084,52.838,52.727,52.8306,170045.0
2017-07-17 10:50:00,71.38,71.45,71.35,71.41,149580.0,52.838,52.8898,52.8158,52.8602,149580.0
2017-07-17 11:00:00,71.42,71.71,71.41,71.51,364040.0,52.8676,53.0823,52.8602,52.9343,364040.0
2017-07-17 11:10:00,71.52,71.62,71.47,71.51,135416.0,52.9417,53.0157,52.9046,52.9343,135416.0
2017-07-17 11:20:00,71.51,71.68,71.44,71.64,142230.0,52.9343,53.0601,52.8824,53.0305,142230.0
2017-07-17 11:30:00,71.64,71.79,71.59,71.69,327712.0,53.0305,53.1415,52.9935,53.0675,327712.0
2017-07-17 11:40:00,71.7,71.75,71.66,71.73,144927.0,53.0749,53.1119,53.0453,53.0971,144927.0
2017-07-17 11:50:00,71.73,71.76,71.68,71.74,136332.0,53.0971,53.1193,53.0601,53.1045,136332.0
2017-07-17 12:00:00,71.73,71.81,71.69,71.81,136469.0,53.0971,53.1563,53.0675,53.1563,136469.0
2017-07-17 12:10:00,71.81,71.86,71.79,71.8,117852.0,53.1563,53.1933,53.1415,53.1489,117852.0
2017-07-17 12:20:00,71.8,71.82,71.67,71.75,106431.0,53.1489,53.1637,53.0527,53.1119,106431.0
2017-07-17 12:30:00,71.75,71.79,71.68,71.72,62193.0,53.1119,53.1415,53.0601,53.0897,62193.0
2017-07-17 12:40:00,71.72,71.72,71.63,71.69,54557.0,53.0897,53.0897,53.0231,53.0675,54557.0
2017-07-17 12:50:00,71.7,71.72,71.66,71.72,81523.0,53.0749,53.0897,53.0453,53.0897,81523.0
2017-07-17 13:00:00,71.72,71.75,71.67,71.72,128139.0,53.0897,53.1119,53.0527,53.0897,128139.0
2017-07-17 13:10:00,71.73,71.74,71.52,71.55,102823.0,53.0971,53.1045,52.9417,52.9639,102823.0
2017-07-17 13:20:00,71.55,71.57,71.51,71.55,53569.0,52.9639,52.9787,52.9343,52.9639,53569.0
2017-07-17 13:30:00,71.54,71.57,71.47,71.53,78877.0,52.9565,52.9787,52.9046,52.9491,78877.0
2017-07-17 13:40:00,71.52,71.54,71.42,71.44,51951.0,52.9417,52.9565,52.8676,52.8824,51951.0
2017-07-17 13:50:00,71.44,71.46,71.35,71.45,82026.0,52.8824,52.8972,52.8158,52.8898,82026.0
2017-07-17 14:00:00,71.45,71.5,71.4,71.48,110344.0,52.8898,52.9268,52.8528,52.912,110344.0
2017-07-17 14:10:00,71.47,71.48,71.3,71.31,180230.0,52.9046,52.912,52.7788,52.7862,180230.0
2017-07-17 14:20:00,71.31,71.31,71.16,71.2,135805.0,52.7862,52.7862,52.6752,52.7048,135805.0
2017-07-17 14:30:00,71.19,71.29,71.17,71.27,55907.0,52.6974,52.7714,52.6826,52.7566,55907.0
2017-07-17 14:40:00,71.27,71.34,71.24,71.29,53104.0,52.7566,52.8084,52.7344,52.7714,53104.0
2017-07-17 14:50:00,71.29,71.33,71.24,71.3,61592.0,52.7714,52.801,52.7344,52.7788,61592.0
2017-07-17 15:00:00,71.31,71.32,71.21,71.21,68191.0,52.7862,52.7936,52.7122,52.7122,68191.0
2017-07-17 15:10:00,71.21,71.24,71.11,71.13,71816.0,52.7122,52.7344,52.6382,52.653,71816.0
2017-07-17 15:20:00,71.13,71.22,71.12,71.21,66717.0,52.653,52.7196,52.6456,52.7122,66717.0
2017-07-17 15:30:00,71.21,71.21,71.11,71.14,101000.0,52.7122,52.7122,52.6382,52.6604,101000.0
2017-07-17 15:40:00,71.13,71.21,71.05,71.06,189068.0,52.653,52.7122,52.5937,52.6011,189068.0
2017-07-17 15:50:00,71.06,71.18,71.03,71.16,330955.0,52.6011,52.69,52.5789,52.6752,330955.0
2017-07-18 09:30:00,71.3,71.51,70.84,70.89,426555.0,52.7788,52.9343,52.4383,52.4753,426555.0
2017-07-18 09:40:00,70.89,70.96,70.72,70.88,235990.0,52.4753,52.5271,52.3495,52.4679,235990.0
2017-07-18 09:50:00,70.89,71.04,70.81,71.02,92754.0,52.4753,52.5863,52.4161,52.5715,92754.0
2017-07-18 10:00:00,71.0,71.04,70.85,70.94,121613.0,52.5567,52.5863,52.4457,52.5123,121613.0
2017-07-18 10:10:00,70.95,71.26,70.94,71.24,164874.0,52.5197,52.7492,52.5123,52.7344,164874.0
2017-07-18 10:20:00,71.23,71.31,71.16,71.3,112728.0,52.727,52.7862,52.6752,52.7788,112728.0
2017-07-18 10:30:00,71.3,71.3,71.14,71.18,77448.0,52.7788,52.7788,52.6604,52.69,77448.0
2017-07-18 10:40:00,71.17,71.19,70.93,71.0,111180.0,52.6826,52.6974,52.5049,52.5567,111180.0
2017-07-18 10:50:00,71.0,71.16,70.97,71.15,76508.0,52.5567,52.6752,52.5345,52.6678,76508.0
2017-07-18 11:00:00,71.16,71.17,71.1,71.15,57994.0,52.6752,52.6826,52.6308,52.6678,57994.0
2017-07-18 11:10:00,71.15,71.16,71.1,71.15,63513.0,52.6678,52.6752,52.6308,52.6678,63513.0
2017-07-18 11:20:00,71.14,71.17,71.09,71.12,80626.0,52.6604,52.6826,52.6234,52.6456,80626.0
2017-07-18 11:30:00,71.11,71.28,71.09,71.15,119491.0,52.6382,52.764,52.6234,52.6678,119491.0
2017-07-18 11:40:00,71.16,71.24,71.11,71.21,57614.0,52.6752,52.7344,52.6382,52.7122,57614.0
2017-07-18 11:50:00,71.21,71.21,71.07,71.16,63294.0,52.7122,52.7122,52.6085,52.6752,63294.0
2017-07-18 12:00:00,71.15,71.18,71.04,71.07,106517.0,52.6678,52.69,52.5863,52.6085,106517.0
2017-07-18 12:10:00,71.08,71.25,71.07,71.23,55788.0,52.6159,52.7418,52.6085,52.727,55788.0
2017-07-18 12:20:00,71.22,71.23,71.1,71.14,49170.0,52.7196,52.727,52.6308,52.6604,49170.0
2017-07-18 12:30:00,71.13,71.18,71.08,71.1,44961.0,52.653,52.69,52.6159,52.6308,44961.0
2017-07-18 12:40:00,71.1,71.12,70.99,71.03,70556.0,52.6308,52.6456,52.5493,52.5789,70556.0
2017-07-18 12:50:00,71.02,71.06,70.99,71.03,57166.0,52.5715,52.6011,52.5493,52.5789,57166.0
2017-07-18 13:00:00,71.03,71.04,70.89,71.03,86459.0,52.5789,52.5863,52.4753,52.5789,86459.0
2017-07-18 13:10:00,71.05,71.08,71.0,71.04,52578.0,52.5937,52.6159,52.5567,52.5863,52578.0
2017-07-18 13:20:00,71.04,71.08,71.03,71.04,42445.0,52.5863,52.6159,52.5789,52.5863,42445.0
2017-07-18 13:30:00,71.04,71.15,70.98,71.11,235680.0,52.5863,52.6678,52.5419,52.6382,235680.0
2017-07-18 13:40:00,71.11,71.2,71.1,71.18,80124.0,52.6382,52.7048,52.6308,52.69,80124.0
2017-07-18 13:50:00,71.18,71.25,71.15,71.23,98704.0,52.69,52.7418,52.6678,52.727,98704.0
2017-07-18 14:00:00,71.23,71.24,71.16,71.2,89905.0,52.727,52.7344,52.6752,52.7048,89905.0
2017-07-18 14:10:00,71.2,71.29,71.19,71.28,74295.0,52.7048,52.7714,52.6974,52.764,74295.0
2017-07-18 14:20:00,71.28,71.3,71.19,71.25,74380.0,52.764,52.7788,52.6974,52.7418,74380.0
2017-07-18 14:30:00,71.24,71.41,71.24,71.39,115872.0,52.7344,52.8602,52.7344,52.8454,115872.0
2017-07-18 14:40:00,71.39,71.48,71.36,71.48,114895.0,52.8454,52.912,52.8232,52.912,114895.0
2017-07-18 14:50:00,71.48,71.6,71.47,71.6,164370.0,52.912,53.0009,52.9046,53.0009,164370.0
2017-07-18 15:00:00,71.6,71.6,71.5,71.53,159876.0,53.0009,53.0009,52.9268,52.9491,159876.0
2017-07-18 15:10:00,71.54,71.58,71.51,71.57,146313.0,52.9565,52.9861,52.9343,52.9787,146313.0
2017-07-18 15:20:00,71.58,71.59,71.51,71.58,216304.0,52.9861,52.9935,52.9343,52.9861,216304.0
2017-07-18 15:30:00,71.58,71.62,71.51,71.59,229583.0,52.9861,53.0157,52.9343,52.9935,229583.0
2017-07-18 15:40:00,71.58,71.6,71.51,71.52,215422.0,52.9861,53.0009,52.9343,52.9417,215422.0
2017-07-18 15:50:00,71.53,71.73,71.52,71.71,658616.0,52.9491,53.0971,52.9417,53.0823,658616.0
2017-07-19 09:30:00,72.0,72.39,71.77,71.88,632962.0,53.297,53.5857,53.1267,53.2081,632962.0
2017-07-19 09:40:00,71.87,72.2,71.84,72.1,273790.0,53.2007,53.445,53.1785,53.371,273790.0
2017-07-19 09:50:00,72.1,72.26,72.04,72.14,291008.0,53.371,53.4894,53.3266,53.4006,291008.0
2017-07-19 10:00:00,72.15,72.46,72.15,72.42,327662.0,53.408,53.6375,53.408,53.6079,327662.0
2017-07-19 10:10:00,72.42,72.45,72.27,72.34,432664.0,53.6079,53.6301,53.4968,53.5486,432664.0
2017-07-19 10:20:00,72.34,72.38,72.15,72.15,182928.0,53.5486,53.5783,53.408,53.408,182928.0
2017-07-19 10:30:00,72.15,72.23,72.08,72.09,112581.0,53.408,53.4672,53.3562,53.3636,112581.0
2017-07-19 10:40:00,72.1,72.24,72.07,72.22,163813.0,53.371,53.4746,53.3488,53.4598,163813.0
2017-07-19 10:50:00,72.22,72.27,72.13,72.19,111226.0,53.4598,53.4968,53.3932,53.4376,111226.0
2017-07-19 11:00:00,72.2,72.29,72.19,72.28,86512.0,53.445,53.5116,53.4376,53.5042,86512.0
2017-07-19 11:10:00,72.28,72.37,72.27,72.37,121860.0,53.5042,53.5709,53.4968,53.5709,121860.0
2017-07-19 11:20:00,72.36,72.45,72.33,72.33,161758.0,53.5635,53.6301,53.5412,53.5412,161758.0
2017-07-19 11:30:00,72.32,72.39,72.3,72.34,122073.0,53.5338,53.5857,53.519,53.5486,122073.0
2017-07-19 11:40:00,72.33,72.43,72.32,72.38,94071.0,53.5412,53.6153,53.5338,53.5783,94071.0
2017-07-19 11:50:00,72.37,72.44,72.35,72.42,69868.0,53.5709,53.6227,53.556,53.6079,69868.0
2017-07-19 12:00:00,72.43,72.5,72.42,72.48,127223.0,53.6153,53.6671,53.6079,53.6523,127223.0
2017-07-19 12:10:00,72.49,72.66,72.45,72.65,218183.0,53.6597,53.7855,53.6301,53.7781,218183.0
2017-07-19 12:20:00,72.66,72.68,72.55,72.6,96166.0,53.7855,53.8003,53.7041,53.7411,96166.0
2017-07-19 12:30:00,72.59,72.6,72.51,72.52,96291.0,53.7337,53.7411,53.6745,53.6819,96291.0
2017-07-19 12:40:00,72.53,72.55,72.33,72.45,120681.0,53.6893,53.7041,53.5412,53.6301,120681.0
2017-07-19 12:50:00,72.45,72.49,72.42,72.48,86539.0,53.6301,53.6597,53.6079,53.6523,86539.0
2017-07-19 13:00:00,72.48,72.52,72.46,72.52,53687.0,53.6523,53.6819,53.6375,53.6819,53687.0
2017-07-19 13:10:00,72.52,72.54,72.44,72.52,116059.0,53.6819,53.6967,53.6227,53.6819,116059.0
2017-07-19 13:20:00,72.52,72.57,72.52,72.53,112256.0,53.6819,53.7189,53.6819,53.6893,112256.0
2017-07-19 13:30:00,72.53,72.56,72.49,72.56,125879.0,53.6893,53.7115,53.6597,53.7115,125879.0
2017-07-19 13:40:00,72.56,72.68,72.55,72.65,339674.0,53.7115,53.8003,53.7041,53.7781,339674.0
2017-07-19 13:50:00,72.66,72.68,72.52,72.52,71249.0,53.7855,53.8003,53.6819,53.6819,71249.0
2017-07-19 14:00:00,72.52,72.59,72.5,72.55,85347.0,53.6819,53.7337,53.6671,53.7041,85347.0
2017-07-19 14:10:00,72.56,72.57,72.5,72.53,70246.0,53.7115,53.7189,53.6671,53.6893,70246.0
2017-07-19 14:20:00,72.53,72.53,72.45,72.51,124409.0,53.6893,53.6893,53.6301,53.6745,124409.0
2017-07-19 14:30:00,72.51,72.54,72.5,72.53,123182.0,53.6745,53.6967,53.6671,53.6893,123182.0
2017-07-19 14:40:00,72.52,72.56,72.5,72.56,125973.0,53.6819,53.7115,53.6671,53.7115,125973.0
2017-07-19 14:50:00,72.56,72.63,72.51,72.56,141411.0,53.7115,53.7633,53.6745,53.7115,141411.0
2017-07-19 15:00:00,72.56,72.57,72.5,72.56,113927.0,53.7115,53.7189,53.6671,53.7115,113927.0
2017-07-19 15:10:00,72.56,72.67,72.55,72.63,148719.0,53.7115,53.7929,53.7041,53.7633,148719.0
2017-07-19 15:20:00,72.63,72.68,72.61,72.67,144298.0,53.7633,53.8003,53.7485,53.7929,144298.0
2017-07-19 15:30:00,72.67,72.71,72.64,72.65,199727.0,53.7929,53.8225,53.7707,53.7781,199727.0
2017-07-19 15:40:00,72.65,72.69,72.64,72.65,245746.0,53.7781,53.8077,53.7707,53.7781,245746.0
2017-07-19 15:50:00,72.66,72.74,72.65,72.72,645144.0,53.7855,53.8447,53.7781,53.8299,645144.0
2017-07-20 09:30:00,72.86,73.4,72.81,73.33,435980.0,53.9336,54.3333,53.8966,54.2815,435980.0
2017-07-20 09:40:00,73.37,73.67,73.35,73.5,471771.0,54.3111,54.5332,54.2963,54.4073,471771.0
2017-07-20 09:50:00,73.5,73.74,73.45,73.5,324295.0,54.4073,54.585,54.3703,54.4073,324295.0
2017-07-20 10:00:00,73.5,73.58,73.39,73.51,233962.0,54.4073,54.4665,54.3259,54.4147,233962.0
2017-07-20 10:10:00,73.5,73.53,73.32,73.5,291031.0,54.4073,54.4295,54.2741,54.4073,291031.0
2017-07-20 10:20:00,73.5,73.52,73.42,73.48,257899.0,54.4073,54.4221,54.3481,54.3925,257899.0
2017-07-20 10:30:00,73.48,73.52,73.21,73.22,287972.0,54.3925,54.4221,54.1927,54.2001,287972.0
2017-07-20 10:40:00,73.21,73.35,73.18,73.34,160106.0,54.1927,54.2963,54.1704,54.2889,160106.0
2017-07-20 10:50:00,73.35,73.35,73.03,73.1,355833.0,54.2963,54.2963,54.0594,54.1112,355833.0
2017-07-20 11:00:00,73.11,73.29,73.07,73.16,184101.0,54.1186,54.2519,54.089,54.1556,184101.0
2017-07-20 11:10:00,73.17,73.2,73.03,73.08,176683.0,54.163,54.1852,54.0594,54.0964,176683.0
2017-07-20 11:20:00,73.08,73.13,72.88,72.99,260686.0,54.0964,54.1334,53.9484,54.0298,260686.0
2017-07-20 11:30:00,72.98,73.01,72.77,72.85,309143.0,54.0224,54.0446,53.8669,53.9262,309143.0
2017-07-20 11:40:00,72.85,73.08,72.84,73.05,124962.0,53.9262,54.0964,53.9188,54.0742,124962.0
2017-07-20 11:50:00,73.04,73.17,73.0,73.17,112612.0,54.0668,54.163,54.0372,54.163,112612.0
2017-07-20 12:00:00,73.16,73.18,73.04,73.16,118280.0,54.1556,54.1704,54.0668,54.1556,118280.0
2017-07-20 12:10:00,73.16,73.33,73.15,73.3,150486.0,54.1556,54.2815,54.1482,54.2593,150486.0
2017-07-20 12:20:00,73.31,73.39,73.29,73.36,179653.0,54.2667,54.3259,54.2519,54.3037,179653.0
2017-07-20 12:30:00,73.37,73.45,73.36,73.45,204736.0,54.3111,54.3703,54.3037,54.3703,204736.0
2017-07-20 12:40:00,73.44,73.46,73.39,73.4,249727.0,54.3629,54.3777,54.3259,54.3333,249727.0
2017-07-20 12:50:00,73.4,73.53,73.35,73.52,125305.0,54.3333,54.4295,54.2963,54.4221,125305.0
2017-07-20 13:00:00,73.52,73.53,73.36,73.48,116494.0,54.4221,54.4295,54.3037,54.3925,116494.0
2017-07-20 13:10:00,73.49,73.51,73.44,73.46,77233.0,54.3999,54.4147,54.3629,54.3777,77233.0
2017-07-20 13:20:00,73.45,73.49,73.44,73.49,79638.0,54.3703,54.3999,54.3629,54.3999,79638.0
2017-07-20 13:30:00,73.47,73.55,73.45,73.53,70585.0,54.3851,54.4443,54.3703,54.4295,70585.0
2017-07-20 13:40:00,73.53,73.65,73.52,73.53,119553.0,54.4295,54.5184,54.4221,54.4295,119553.0
2017-07-20 13:50:00,73.52,73.57,73.51,73.51,56964.0,54.4221,54.4591,54.4147,54.4147,56964.0
2017-07-20 14:00:00,73.52,73.55,73.46,73.48,97378.0,54.4221,54.4443,54.3777,54.3925,97378.0
2017-07-20 14:10:00,73.48,73.59,73.48,73.57,119675.0,54.3925,54.4739,54.3925,54.4591,119675.0
2017-07-20 14:20:00,73.57,73.58,73.48,73.54,193474.0,54.4591,54.4665,54.3925,54.4369,193474.0
2017-07-20 14:30:00,73.55,73.55,73.36,73.41,84375.0,54.4443,54.4443,54.3037,54.3407,84375.0
2017-07-20 14:40:00,73.42,73.43,73.33,73.39,109453.0,54.3481,54.3555,54.2815,54.3259,109453.0
2017-07-20 14:50:00,73.39,73.44,73.38,73.41,92671.0,54.3259,54.3629,54.3185,54.3407,92671.0
2017-07-20 15:00:00,73.41,73.42,73.34,73.37,142670.0,54.3407,54.3481,54.2889,54.3111,142670.0
2017-07-20 15:10:00,73.37,73.53,73.35,73.49,183422.0,54.3111,54.4295,54.2963,54.3999,183422.0
2017-07-20 15:20:00,73.48,73.49,73.35,73.42,110008.0,54.3925,54.3999,54.2963,54.3481,110008.0
2017-07-20 15:30:00,73.43,73.56,73.42,73.5,215509.0,54.3555,54.4517,54.3481,54.4073,215509.0
2017-07-20 15:40:00,73.51,73.52,73.41,73.41,264587.0,54.4147,54.4221,54.3407,54.3407,264587.0
2017-07-20 15:50:00,73.41,73.48,73.36,73.43,632417.0,54.3407,54.3925,54.3037,54.3555,632417.0
2017-07-21 09:30:00,73.32,73.75,73.29,73.32,729662.0,54.2741,54.5924,54.2519,54.2741,729662.0
2017-07-21 09:40:00,73.31,73.5,73.3,73.48,158516.0,54.2667,54.4073,54.2593,54.3925,158516.0
2017-07-21 09:50:00,73.47,73.58,73.28,73.58,134300.0,54.3851,54.4665,54.2445,54.4665,134300.0
2017-07-21 10:00:00,73.57,73.58,73.45,73.53,151568.0,54.4591,54.4665,54.3703,54.4295,151568.0
2017-07-21 10:10:00,73.54,73.72,73.47,73.7,135412.0,54.4369,54.5702,54.3851,54.5554,135412.0
2017-07-21 10:20:00,73.69,73.76,73.61,73.62,101925.0,54.548,54.5998,54.4887,54.4961,101925.0
2017-07-21 10:30:00,73.61,73.7,73.58,73.66,145481.0,54.4887,54.5554,54.4665,54.5258,145481.0
2017-07-21 10:40:00,73.67,73.69,73.61,73.64,135485.0,54.5332,54.548,54.4887,54.511,135485.0
2017-07-21 10:50:00,73.63,73.68,73.61,73.62,137678.0,54.5036,54.5406,54.4887,54.4961,137678.0
2017-07-21 11:00:00,73.62,73.7,73.61,73.67,120654.0,54.4961,54.5554,54.4887,54.5332,120654.0
2017-07-21 11:10:00,73.66,73.8,73.66,73.79,109857.0,54.5258,54.6294,54.5258,54.622,109857.0
2017-07-21 11:20:00,73.8,73.81,73.7,73.72,106363.0,54.6294,54.6368,54.5554,54.5702,106363.0
2017-07-21 11:30:00,73.72,73.85,73.71,73.83,112004.0,54.5702,54.6664,54.5628,54.6516,112004.0
2017-07-21 11:40:00,73.83,73.87,73.7,73.72,87174.0,54.6516,54.6812,54.5554,54.5702,87174.0
2017-07-21 11:50:00,73.72,73.85,73.71,73.83,83012.0,54.5702,54.6664,54.5628,54.6516,83012.0
2017-07-21 12:00:00,73.83,74.15,73.83,74.15,541717.0,54.6516,54.8885,54.6516,54.8885,541717.0
2017-07-21 12:10:00,74.14,74.15,74.06,74.12,191356.0,54.8811,54.8885,54.8219,54.8663,191356.0
2017-07-21 12:20:00,74.12,74.41,74.11,74.23,375446.0,54.8663,55.0809,54.8589,54.9477,375446.0
2017-07-21 12:30:00,74.24,74.3,74.14,74.2,204593.0,54.9551,54.9995,54.8811,54.9255,204593.0
2017-07-21 12:40:00,74.2,74.34,74.15,74.32,172051.0,54.9255,55.0291,54.8885,55.0143,172051.0
2017-07-21 12:50:00,74.32,74.35,74.26,74.34,147733.0,55.0143,55.0365,54.9699,55.0291,147733.0
2017-07-21 13:00:00,74.34,74.38,74.21,74.21,121188.0,55.0291,55.0587,54.9329,54.9329,121188.0
2017-07-21 13:10:00,74.22,74.31,74.2,74.27,79207.0,54.9403,55.0069,54.9255,54.9773,79207.0
2017-07-21 13:20:00,74.27,74.31,74.18,74.24,122575.0,54.9773,55.0069,54.9107,54.9551,122575.0
2017-07-21 13:30:00,74.24,74.27,74.18,74.21,92696.0,54.9551,54.9773,54.9107,54.9329,92696.0
2017-07-21 13:40:00,74.2,74.27,74.16,74.26,95410.0,54.9255,54.9773,54.8959,54.9699,95410.0
2017-07-21 13:50:00,74.26,74.27,74.2,74.21,95119.0,54.9699,54.9773,54.9255,54.9329,95119.0
2017-07-21 14:00:00,74.22,74.22,74.1,74.11,80584.0,54.9403,54.9403,54.8515,54.8589,80584.0
2017-07-21 14:10:00,74.11,74.18,74.04,74.15,178801.0,54.8589,54.9107,54.807,54.8885,178801.0
2017-07-21 14:20:00,74.14,74.17,74.05,74.11,138080.0,54.8811,54.9033,54.8144,54.8589,138080.0
2017-07-21 14:30:00,74.11,74.21,74.06,74.08,138443.0,54.8589,54.9329,54.8219,54.8367,138443.0
2017-07-21 14:40:00,74.08,74.08,73.9,73.92,131210.0,54.8367,54.8367,54.7034,54.7182,131210.0
2017-07-21 14:50:00,73.91,73.94,73.87,73.88,87436.0,54.7108,54.733,54.6812,54.6886,87436.0
2017-07-21 15:00:00,73.88,73.96,73.86,73.92,81336.0,54.6886,54.7478,54.6738,54.7182,81336.0
2017-07-21 15:10:00,73.93,73.93,73.78,73.8,146085.0,54.7256,54.7256,54.6146,54.6294,146085.0
2017-07-21 15:20:00,73.81,73.87,73.77,73.78,216993.0,54.6368,54.6812,54.6072,54.6146,216993.0
2017-07-21 15:30:00,73.78,73.79,73.6,73.61,265391.0,54.6146,54.622,54.4813,54.4887,265391.0
2017-07-21 15:40:00,73.61,73.69,73.58,73.67,295163.0,54.4887,54.548,54.4665,54.5332,295163.0
2017-07-21 15:50:00,73.68,73.77,73.61,73.74,887465.0,54.5406,54.6072,54.4887,54.585,887465.0
2017-07-24 09:30:00,73.7,73.99,73.54,73.55,343430.0,54.5554,54.77,54.4369,54.4443,343430.0
2017-07-24 09:40:00,73.6,73.63,73.3,73.56,261965.0,54.4813,54.5036,54.2593,54.4517,261965.0
2017-07-24 09:50:00,73.55,73.75,73.48,73.68,235687.0,54.4443,54.5924,54.3925,54.5406,235687.0
2017-07-24 10:00:00,73.69,73.69,73.43,73.46,162297.0,54.548,54.548,54.3555,54.3777,162297.0
2017-07-24 10:10:00,73.47,73.52,73.36,73.38,163271.0,54.3851,54.4221,54.3037,54.3185,163271.0
2017-07-24 10:20:00,73.38,73.41,73.22,73.38,264842.0,54.3185,54.3407,54.2001,54.3185,264842.0
2017-07-24 10:30:00,73.4,73.42,73.19,73.38,211731.0,54.3333,54.3481,54.1778,54.3185,211731.0
2017-07-24 10:40:00,73.36,73.49,73.35,73.47,193408.0,54.3037,54.3999,54.2963,54.3851,193408.0
2017-07-24 10:50:00,73.47,73.57,73.44,73.57,188668.0,54.3851,54.4591,54.3629,54.4591,188668.0
2017-07-24 11:00:00,73.57,73.74,73.54,73.66,111924.0,54.4591,54.585,54.4369,54.5258,111924.0
2017-07-24 11:10:00,73.65,73.72,73.61,73.61,128822.0,54.5184,54.5702,54.4887,54.4887,128822.0
2017-07-24 11:20:00,73.61,73.68,73.56,73.66,153546.0,54.4887,54.5406,54.4517,54.5258,153546.0
2017-07-24 11:30:00,73.66,73.82,73.66,73.82,114095.0,54.5258,54.6442,54.5258,54.6442,114095.0
2017-07-24 11:40:00,73.81,73.88,73.77,73.87,79556.0,54.6368,54.6886,54.6072,54.6812,79556.0
2017-07-24 11:50:00,73.86,73.87,73.78,73.84,66466.0,54.6738,54.6812,54.6146,54.659,66466.0
2017-07-24 12:00:00,73.84,73.93,73.83,73.91,85715.0,54.659,54.7256,54.6516,54.7108,85715.0
2017-07-24 12:10:00,73.9,73.93,73.9,73.92,45007.0,54.7034,54.7256,54.7034,54.7182,45007.0
2017-07-24 12:20:00,73.92,74.0,73.91,73.95,99173.0,54.7182,54.7774,54.7108,54.7404,99173.0
2017-07-24 12:30:00,73.96,74.02,73.88,73.92,108992.0,54.7478,54.7922,54.6886,54.7182,108992.0
2017-07-24 12:40:00,73.92,74.01,73.91,73.94,125616.0,54.7182,54.7848,54.7108,54.733,125616.0
2017-07-24 12:50:00,73.94,73.96,73.9,73.92,55329.0,54.733,54.7478,54.7034,54.7182,55329.0
2017-07-24 13:00:00,73.91,73.93,73.85,73.89,139755.0,54.7108,54.7256,54.6664,54.696,139755.0
2017-07-24 13:10:00,73.9,73.97,73.89,73.97,88635.0,54.7034,54.7552,54.696,54.7552,88635.0
2017-07-24 13:20:00,73.96,73.99,73.95,73.98,70227.0,54.7478,54.77,54.7404,54.7626,70227.0
2017-07-24 13:30:00,73.98,74.09,73.95,74.07,185644.0,54.7626,54.8441,54.7404,54.8293,185644.0
2017-07-24 13:40:00,74.07,74.07,74.0,74.06,105343.0,54.8293,54.8293,54.7774,54.8219,105343.0
2017-07-24 13:50:00,74.06,74.06,73.99,74.03,72551.0,54.8219,54.8219,54.77,54.7996,72551.0
2017-07-24 14:00:00,74.02,74.06,73.98,74.0,91327.0,54.7922,54.8219,54.7626,54.7774,91327.0
2017-07-24 14:10:00,73.99,74.07,73.99,74.06,77040.0,54.77,54.8293,54.77,54.8219,77040.0
2017-07-24 14:20:00,74.07,74.09,74.05,74.06,71490.0,54.8293,54.8441,54.8144,54.8219,71490.0
2017-07-24 14:30:00,74.06,74.14,74.05,74.12,144446.0,54.8219,54.8811,54.8144,54.8663,144446.0
2017-07-24 14:40:00,74.12,74.25,74.09,74.24,151324.0,54.8663,54.9625,54.8441,54.9551,151324.0
2017-07-24 14:50:00,74.24,74.25,74.12,74.14,118856.0,54.9551,54.9625,54.8663,54.8811,118856.0
2017-07-24 15:00:00,74.14,74.19,74.1,74.17,87044.0,54.8811,54.9181,54.8515,54.9033,87044.0
2017-07-24 15:10:00,74.17,74.3,74.14,74.27,143306.0,54.9033,54.9995,54.8811,54.9773,143306.0
2017-07-24 15:20:00,74.28,74.32,74.23,74.27,172404.0,54.9847,55.0143,54.9477,54.9773,172404.0
2017-07-24 15:30:00,74.28,74.3,74.2,74.3,180228.0,54.9847,54.9995,54.9255,54.9995,180228.0
2017-07-24 15:40:00,74.29,74.36,74.27,74.34,292914.0,54.9921,55.0439,54.9773,55.0291,292914.0
2017-07-24 15:50:00,74.34,74.42,74.29,74.39,767290.0,55.0291,55.0883,54.9921,55.0661,767290.0
2017-07-25 09:30:00,74.72,75.24,74.64,75.14,781707.0,55.3104,55.6953,55.2512,55.6213,781707.0
2017-07-25 09:40:00,75.14,75.29,75.07,75.26,356079.0,55.6213,55.7323,55.5695,55.7101,356079.0
2017-07-25 09:50:00,75.25,75.26,74.76,74.77,441735.0,55.7027,55.7101,55.34,55.3474,441735.0
2017-07-25 10:00:00,74.77,74.87,74.56,74.57,378761.0,55.3474,55.4214,55.192,55.1994,378761.0
2017-07-25 10:10:00,74.57,74.58,74.2,74.48,494909.0,55.1994,55.2068,54.9255,55.1328,494909.0
2017-07-25 10:20:00,74.48,74.57,74.27,74.28,219465.0,55.1328,55.1994,54.9773,54.9847,219465.0
2017-07-25 10:30:00,74.28,74.39,74.16,74.37,134317.0,54.9847,55.0661,54.8959,55.0513,134317.0
2017-07-25 10:40:00,74.37,74.39,74.15,74.16,157203.0,55.0513,55.0661,54.8885,54.8959,157203.0
2017-07-25 10:50:00,74.17,74.24,74.07,74.18,121166.0,54.9033,54.9551,54.8293,54.9107,121166.0
2017-07-25 11:00:00,74.18,74.19,74.04,74.15,105722.0,54.9107,54.9181,54.807,54.8885,105722.0
2017-07-25 11:10:00,74.14,74.25,74.08,74.18,169927.0,54.8811,54.9625,54.8367,54.9107,169927.0
2017-07-25 11:20:00,74.18,74.23,73.97,74.03,221828.0,54.9107,54.9477,54.7552,54.7996,221828.0
2017-07-25 11:30:00,74.03,74.11,73.97,74.07,117105.0,54.7996,54.8589,54.7552,54.8293,117105.0
2017-07-25 11:40:00,74.07,74.07,73.92,73.97,114648.0,54.8293,54.8293,54.7182,54.7552,114648.0
2017-07-25 11:50:00,73.96,74.0,73.9,73.98,60748.0,54.7478,54.7774,54.7034,54.7626,60748.0
2017-07-25 12:00:00,73.98,74.05,73.94,73.97,88044.0,54.7626,54.8144,54.733,54.7552,88044.0
2017-07-25 12:10:00,73.98,73.98,73.81,73.83,126557.0,54.7626,54.7626,54.6368,54.6516,126557.0
2017-07-25 12:20:00,73.82,73.86,73.74,73.76,128619.0,54.6442,54.6738,54.585,54.5998,128619.0
2017-07-25 12:30:00,73.76,73.95,73.75,73.85,120986.0,54.5998,54.7404,54.5924,54.6664,120986.0
2017-07-25 12:40:00,73.85,73.96,73.81,73.88,119056.0,54.6664,54.7478,54.6368,54.6886,119056.0
2017-07-25 12:50:00,73.88,73.9,73.85,73.88,58447.0,54.6886,54.7034,54.6664,54.6886,58447.0
2017-07-25 13:00:00,73.88,73.94,73.85,73.9,70070.0,54.6886,54.733,54.6664,54.7034,70070.0
2017-07-25 13:10:00,73.91,73.92,73.83,73.84,49554.0,54.7108,54.7182,54.6516,54.659,49554.0
2017-07-25 13:20:00,73.84,73.97,73.83,73.97,93011.0,54.659,54.7552,54.6516,54.7552,93011.0
2017-07-25 13:30:00,73.97,73.99,73.91,73.98,82745.0,54.7552,54.77,54.7108,54.7626,82745.0
2017-07-25 13:40:00,73.97,73.98,73.89,73.95,83043.0,54.7552,54.7626,54.696,54.7404,83043.0
2017-07-25 13:50:00,73.95,73.98,73.91,73.96,73639.0,54.7404,54.7626,54.7108,54.7478,73639.0
2017-07-25 14:00:00,73.96,74.0,73.94,73.99,89509.0,54.7478,54.7774,54.733,54.77,89509.0
2017-07-25 14:10:00,73.98,74.07,73.98,74.0,87016.0,54.7626,54.8293,54.7626,54.7774,87016.0
2017-07-25 14:20:00,74.01,74.1,74.0,74.08,96801.0,54.7848,54.8515,54.7774,54.8367,96801.0
2017-07-25 14:30:00,74.07,74.21,74.03,74.14,126466.0,54.8293,54.9329,54.7996,54.8811,126466.0
2017-07-25 14:40:00,74.13,74.19,74.1,74.18,107256.0,54.8737,54.9181,54.8515,54.9107,107256.0
2017-07-25 14:50:00,74.18,74.29,74.17,74.28,111527.0,54.9107,54.9921,54.9033,54.9847,111527.0
2017-07-25 15:00:00,74.27,74.32,74.19,74.26,146455.0,54.9773,55.0143,54.9181,54.9699,146455.0
2017-07-25 15:10:00,74.26,74.29,74.06,74.14,179199.0,54.9699,54.9921,54.8219,54.8811,179199.0
2017-07-25 15:20:00,74.13,74.13,74.01,74.01,133521.0,54.8737,54.8737,54.7848,54.7848,133521.0
2017-07-25 15:30:00,74.01,74.15,73.86,73.88,283667.0,54.7848,54.8885,54.6738,54.6886,283667.0
2017-07-25 15:40:00,73.87,73.9,73.72,73.88,308685.0,54.6812,54.7034,54.5702,54.6886,308685.0
2017-07-25 15:50:00,73.88,73.89,73.62,73.74,809255.0,54.6886,54.696,54.4961,54.585,809255.0
2017-07-26 09:30:00,74.1,74.2,73.62,74.04,343316.0,54.8515,54.9255,54.4961,54.807,343316.0
2017-07-26 09:40:00,74.06,74.27,73.93,74.01,312592.0,54.8219,54.9773,54.7256,54.7848,312592.0
2017-07-26 09:50:00,74.0,74.13,73.85,73.87,172886.0,54.7774,54.8737,54.6664,54.6812,172886.0
2017-07-26 10:00:00,73.85,74.1,73.82,73.97,294681.0,54.6664,54.8515,54.6442,54.7552,294681.0
2017-07-26 10:10:00,73.95,74.13,73.81,74.1,177905.0,54.7404,54.8737,54.6368,54.8515,177905.0
2017-07-26 10:20:00,74.09,74.13,73.95,74.11,173367.0,54.8441,54.8737,54.7404,54.8589,173367.0
2017-07-26 10:30:00,74.11,74.21,73.98,74.09,114921.0,54.8589,54.9329,54.7626,54.8441,114921.0
2017-07-26 10:40:00,74.1,74.15,73.94,74.02,145860.0,54.8515,54.8885,54.733,54.7922,145860.0
2017-07-26 10:50:00,74.02,74.03,73.78,73.91,141969.0,54.7922,54.7996,54.6146,54.7108,141969.0
2017-07-26 11:00:00,73.92,73.96,73.88,73.91,150719.0,54.7182,54.7478,54.6886,54.7108,150719.0
2017-07-26 11:10:00,73.91,74.05,73.88,74.05,217139.0,54.7108,54.8144,54.6886,54.8144,217139.0
2017-07-26 11:20:00,74.04,74.07,73.93,73.94,104945.0,54.807,54.8293,54.7256,54.733,104945.0
2017-07-26 11:30:00,73.95,74.05,73.95,74.01,99155.0,54.7404,54.8144,54.7404,54.7848,99155.0
2017-07-26 11:40:00,74.01,74.08,73.98,74.04,89289.0,54.7848,54.8367,54.7626,54.807,89289.0
2017-07-26 11:50:00,74.03,74.09,74.01,74.06,99816.0,54.7996,54.8441,54.7848,54.8219,99816.0
2017-07-26 12:00:00,74.07,74.22,74.04,74.15,121373.0,54.8293,54.9403,54.807,54.8885,121373.0
2017-07-26 12:10:00,74.16,74.21,74.1,74.19,73913.0,54.8959,54.9329,54.8515,54.9181,73913.0
2017-07-26 12:20:00,74.19,74.24,74.14,74.17,147011.0,54.9181,54.9551,54.8811,54.9033,147011.0
2017-07-26 12:30:00,74.17,74.19,74.05,74.09,67466.0,54.9033,54.9181,54.8144,54.8441,67466.0
2017-07-26 12:40:00,74.1,74.18,74.06,74.17,75892.0,54.8515,54.9107,54.8219,54.9033,75892.0
2017-07-26 12:50:00,74.17,74.2,74.11,74.11,62878.0,54.9033,54.9255,54.8589,54.8589,62878.0
2017-07-26 13:00:00,74.13,74.14,74.05,74.08,152447.0,54.8737,54.8811,54.8144,54.8367,152447.0
2017-07-26 13:10:00,74.08,74.14,74.08,74.09,83987.0,54.8367,54.8811,54.8367,54.8441,83987.0
2017-07-26 13:20:00,74.09,74.15,74.06,74.15,131232.0,54.8441,54.8885,54.8219,54.8885,131232.0
2017-07-26 13:30:00,74.14,74.21,74.14,74.18,119021.0,54.8811,54.9329,54.8811,54.9107,119021.0
2017-07-26 13:40:00,74.18,74.24,74.16,74.2,70587.0,54.9107,54.9551,54.8959,54.9255,70587.0
2017-07-26 13:50:00,74.19,74.23,74.12,74.13,88773.0,54.9181,54.9477,54.8663,54.8737,88773.0
2017-07-26 14:00:00,74.14,74.24,74.05,74.13,214803.0,54.8811,54.9551,54.8144,54.8737,214803.0
2017-07-26 14:10:00,74.13,74.19,74.07,74.09,150625.0,54.8737,54.9181,54.8293,54.8441,150625.0
2017-07-26 14:20:00,74.09,74.15,74.07,74.13,147044.0,54.8441,54.8885,54.8293,54.8737,147044.0
2017-07-26 14:30:00,74.12,74.13,74.03,74.04,217276.0,54.8663,54.8737,54.7996,54.807,217276.0
2017-07-26 14:40:00,74.03,74.06,74.0,74.06,138252.0,54.7996,54.8219,54.7774,54.8219,138252.0
2017-07-26 14:50:00,74.06,74.07,74.03,74.03,94950.0,54.8219,54.8293,54.7996,54.7996,94950.0
2017-07-26 15:00:00,74.03,74.05,73.95,74.02,195032.0,54.7996,54.8144,54.7404,54.7922,195032.0
2017-07-26 15:10:00,74.02,74.02,73.98,73.98,116227.0,54.7922,54.7922,54.7626,54.7626,116227.0
2017-07-26 15:20:00,73.98,74.0,73.91,73.93,304694.0,54.7626,54.7774,54.7108,54.7256,304694.0
2017-07-26 15:30:00,73.92,74.02,73.89,74.0,314677.0,54.7182,54.7922,54.696,54.7774,314677.0
2017-07-26 15:40:00,73.99,74.1,73.98,74.03,578875.0,54.77,54.8515,54.7626,54.7996,578875.0
2017-07-26 15:50:00,74.03,74.18,74.02,74.12,1067824.0,54.7996,54.9107,54.7922,54.8663,1067824.0
2017-07-27 09:30:00,75.44,75.7,74.75,74.79,1089017.0,55.8434,56.0358,55.3326,55.3622,1089017.0
2017-07-27 09:40:00,74.79,75.79,74.65,75.79,782232.0,55.3622,56.1025,55.2586,56.1025,782232.0
2017-07-27 09:50:00,75.75,75.99,75.2,75.62,768057.0,56.0728,56.2505,55.6657,55.9766,768057.0
2017-07-27 10:00:00,75.64,75.74,75.42,75.52,318375.0,55.9914,56.0654,55.8286,55.9026,318375.0
2017-07-27 10:10:00,75.53,75.53,74.79,74.89,394025.0,55.91,55.91,55.3622,55.4362,394025.0
2017-07-27 10:20:00,74.89,75.03,74.77,74.96,316220.0,55.4362,55.5399,55.3474,55.4881,316220.0
2017-07-27 10:30:00,74.96,75.33,74.94,75.33,330558.0,55.4881,55.762,55.4733,55.762,330558.0
2017-07-27 10:40:00,75.33,75.52,75.13,75.14,262566.0,55.762,55.9026,55.6139,55.6213,262566.0
2017-07-27 10:50:00,75.15,75.26,75.06,75.26,253743.0,55.6287,55.7101,55.5621,55.7101,253743.0
2017-07-27 11:00:00,75.26,75.33,75.08,75.13,257221.0,55.7101,55.762,55.5769,55.6139,257221.0
2017-07-27 11:10:00,75.13,75.18,74.86,75.03,201704.0,55.6139,55.6509,55.414,55.5399,201704.0
2017-07-27 11:20:00,75.03,75.25,74.95,75.0,203177.0,55.5399,55.7027,55.4807,55.5177,203177.0
2017-07-27 11:30:00,74.96,75.18,74.94,75.05,150305.0,55.4881,55.6509,55.4733,55.5547,150305.0
2017-07-27 11:40:00,75.05,75.41,75.05,75.39,239879.0,55.5547,55.8212,55.5547,55.8064,239879.0
2017-07-27 11:50:00,75.39,75.48,75.28,75.47,137691.0,55.8064,55.873,55.7249,55.8656,137691.0
2017-07-27 12:00:00,75.46,75.7,75.44,75.63,362419.0,55.8582,56.0358,55.8434,55.984,362419.0
2017-07-27 12:10:00,75.63,75.77,75.51,75.73,308830.0,55.984,56.0877,55.8952,56.058,308830.0
2017-07-27 12:20:00,75.75,75.75,75.58,75.73,129870.0,56.0728,56.0728,55.947,56.058,129870.0
2017-07-27 12:30:00,75.74,75.74,75.36,75.4,238276.0,56.0654,56.0654,55.7842,55.8138,238276.0
2017-07-27 12:40:00,75.39,75.47,75.05,75.13,186440.0,55.8064,55.8656,55.5547,55.6139,186440.0
2017-07-27 12:50:00,75.12,75.3,75.01,75.12,217615.0,55.6065,55.7397,55.5251,55.6065,217615.0
2017-07-27 13:00:00,75.09,75.2,75.01,75.09,178893.0,55.5843,55.6657,55.5251,55.5843,178893.0
2017-07-27 13:10:00,75.1,75.34,75.09,75.34,215707.0,55.5917,55.7694,55.5843,55.7694,215707.0
2017-07-27 13:20:00,75.33,75.36,74.91,75.06,161890.0,55.762,55.7842,55.4511,55.5621,161890.0
2017-07-27 13:30:00,75.06,75.06,74.67,74.69,203812.0,55.5621,55.5621,55.2734,55.2882,203812.0
2017-07-27 13:40:00,74.67,75.13,74.65,75.04,245494.0,55.2734,55.6139,55.2586,55.5473,245494.0
2017-07-27 13:50:00,75.03,75.09,74.89,74.9,166890.0,55.5399,55.5843,55.4362,55.4436,166890.0
2017-07-27 14:00:00,74.89,75.18,74.82,75.14,176700.0,55.4362,55.6509,55.3844,55.6213,176700.0
2017-07-27 14:10:00,75.14,75.34,75.1,75.2,146032.0,55.6213,55.7694,55.5917,55.6657,146032.0
2017-07-27 14:20:00,75.2,75.23,75.05,75.17,144677.0,55.6657,55.6879,55.5547,55.6435,144677.0
2017-07-27 14:30:00,75.17,75.21,75.02,75.1,170205.0,55.6435,55.6731,55.5325,55.5917,170205.0
2017-07-27 14:40:00,75.1,75.11,74.77,74.93,196856.0,55.5917,55.5991,55.3474,55.4659,196856.0
2017-07-27 14:50:00,74.93,75.0,74.89,74.98,112895.0,55.4659,55.5177,55.4362,55.5029,112895.0
2017-07-27 15:00:00,74.99,75.14,74.91,74.93,245099.0,55.5103,55.6213,55.4511,55.4659,245099.0
2017-07-27 15:10:00,74.93,75.02,74.81,74.81,140985.0,55.4659,55.5325,55.377,55.377,140985.0
2017-07-27 15:20:00,74.82,75.09,74.82,75.02,205668.0,55.3844,55.5843,55.3844,55.5325,205668.0
2017-07-27 15:30:00,75.02,75.15,74.99,75.11,278807.0,55.5325,55.6287,55.5103,55.5991,278807.0
2017-07-27 15:40:00,75.1,75.2,75.02,75.15,402090.0,55.5917,55.6657,55.5325,55.6287,402090.0
2017-07-27 15:50:00,75.16,75.18,74.45,75.0,1092718.0,55.6361,55.6509,55.1105,55.5177,1092718.0
2017-07-28 09:30:00,75.01,75.49,74.91,75.43,424868.0,55.5251,55.8804,55.4511,55.836,424868.0
2017-07-28 09:40:00,75.43,75.44,75.02,75.2,246164.0,55.836,55.8434,55.5325,55.6657,246164.0
2017-07-28 09:50:00,75.2,75.25,74.93,75.03,245126.0,55.6657,55.7027,55.4659,55.5399,245126.0
2017-07-28 10:00:00,75.02,75.11,74.75,75.09,271155.0,55.5325,55.5991,55.3326,55.5843,271155.0
2017-07-28 10:10:00,75.08,75.4,75.07,75.09,290568.0,55.5769,55.8138,55.5695,55.5843,290568.0
2017-07-28 10:20:00,75.1,75.17,75.02,75.09,165991.0,55.5917,55.6435,55.5325,55.5843,165991.0
2017-07-28 10:30:00,75.09,75.37,75.06,75.23,180161.0,55.5843,55.7916,55.5621,55.6879,180161.0
2017-07-28 10:40:00,75.21,75.38,75.16,75.31,181426.0,55.6731,55.799,55.6361,55.7471,181426.0
2017-07-28 10:50:00,75.31,75.4,75.21,75.27,170763.0,55.7471,55.8138,55.6731,55.7175,170763.0
2017-07-28 11:00:00,75.26,75.56,75.26,75.55,201675.0,55.7101,55.9322,55.7101,55.9248,201675.0
2017-07-28 11:10:00,75.54,75.59,75.44,75.45,152151.0,55.9174,55.9544,55.8434,55.8508,152151.0
2017-07-28 11:20:00,75.45,75.52,75.4,75.46,119793.0,55.8508,55.9026,55.8138,55.8582,119793.0
2017-07-28 11:30:00,75.45,75.55,75.42,75.52,125780.0,55.8508,55.9248,55.8286,55.9026,125780.0
2017-07-28 11:40:00,75.53,75.76,75.45,75.76,152828.0,55.91,56.0803,55.8508,56.0803,152828.0
2017-07-28 11:50:00,75.75,75.88,75.58,75.76,190173.0,56.0728,56.1691,55.947,56.0803,190173.0
2017-07-28 12:00:00,75.76,75.88,75.7,75.8,217334.0,56.0803,56.1691,56.0358,56.1099,217334.0
2017-07-28 12:10:00,75.8,75.82,75.71,75.81,153842.0,56.1099,56.1247,56.0432,56.1173,153842.0
2017-07-28 12:20:00,75.8,75.83,75.77,75.81,131948.0,56.1099,56.1321,56.0877,56.1173,131948.0
2017-07-28 12:30:00,75.81,75.87,75.75,75.75,241583.0,56.1173,56.1617,56.0728,56.0728,241583.0
2017-07-28 12:40:00,75.76,75.76,75.61,75.65,123184.0,56.0803,56.0803,55.9692,55.9988,123184.0
2017-07-28 12:50:00,75.65,75.68,75.57,75.64,111089.0,55.9988,56.021,55.9396,55.9914,111089.0
2017-07-28 13:00:00,75.64,75.68,75.63,75.65,78448.0,55.9914,56.021,55.984,55.9988,78448.0
2017-07-28 13:10:00,75.66,75.71,75.55,75.55,123803.0,56.0062,56.0432,55.9248,55.9248,123803.0
2017-07-28 13:20:00,75.56,75.57,75.52,75.56,82085.0,55.9322,55.9396,55.9026,55.9322,82085.0
2017-07-28 13:30:00,75.56,75.6,75.52,75.56,74484.0,55.9322,55.9618,55.9026,55.9322,74484.0
2017-07-28 13:40:00,75.56,75.62,75.54,75.61,65150.0,55.9322,55.9766,55.9174,55.9692,65150.0
2017-07-28 13:50:00,75.61,75.7,75.6,75.69,111709.0,55.9692,56.0358,55.9618,56.0284,111709.0
2017-07-28 14:00:00,75.69,75.85,75.69,75.81,135775.0,56.0284,56.1469,56.0284,56.1173,135775.0
2017-07-28 14:10:00,75.81,75.84,75.74,75.84,150169.0,56.1173,56.1395,56.0654,56.1395,150169.0
2017-07-28 14:20:00,75.84,75.89,75.8,75.82,170418.0,56.1395,56.1765,56.1099,56.1247,170418.0
2017-07-28 14:30:00,75.82,75.85,75.68,75.7,147684.0,56.1247,56.1469,56.021,56.0358,147684.0
2017-07-28 14:40:00,75.71,75.75,75.69,75.75,98544.0,56.0432,56.0728,56.0284,56.0728,98544.0
2017-07-28 14:50:00,75.75,75.8,75.7,75.8,149524.0,56.0728,56.1099,56.0358,56.1099,149524.0
2017-07-28 15:00:00,75.8,75.87,75.79,75.86,129683.0,56.1099,56.1617,56.1025,56.1543,129683.0
2017-07-28 15:10:00,75.86,75.88,75.79,75.8,165900.0,56.1543,56.1691,56.1025,56.1099,165900.0
2017-07-28 15:20:00,75.79,75.84,75.75,75.77,274352.0,56.1025,56.1395,56.0728,56.0877,274352.0
2017-07-28 15:30:00,75.77,75.84,75.76,75.83,249446.0,56.0877,56.1395,56.0803,56.1321,249446.0
2017-07-28 15:40:00,75.83,75.98,75.82,75.96,444576.0,56.1321,56.2431,56.1247,56.2283,444576.0
2017-07-28 15:50:00,75.97,76.03,75.91,75.95,927820.0,56.2357,56.2801,56.1913,56.2209,927820.0
2017-07-31 09:30:00,76.0,76.39,75.83,76.29,349506.0,56.2579,56.5466,56.1321,56.4726,349506.0
2017-07-31 09:40:00,76.28,76.49,76.14,76.38,317195.0,56.4652,56.6206,56.3615,56.5392,317195.0
2017-07-31 09:50:00,76.38,76.4,76.18,76.19,185892.0,56.5392,56.554,56.3912,56.3986,185892.0
2017-07-31 10:00:00,76.2,76.28,76.06,76.18,165204.0,56.406,56.4652,56.3023,56.3912,165204.0
2017-07-31 10:10:00,76.17,76.18,76.02,76.1,131069.0,56.3837,56.3912,56.2727,56.3319,131069.0
2017-07-31 10:20:00,76.11,76.36,76.1,76.31,219270.0,56.3393,56.5244,56.3319,56.4874,219270.0
2017-07-31 10:30:00,76.3,76.34,75.98,76.05,237363.0,56.48,56.5096,56.2431,56.2949,237363.0
2017-07-31 10:40:00,76.04,76.2,76.01,76.1,215338.0,56.2875,56.406,56.2653,56.3319,215338.0
2017-07-31 10:50:00,76.09,76.13,75.95,76.02,242111.0,56.3245,56.3541,56.2209,56.2727,242111.0
2017-07-31 11:00:00,76.01,76.13,75.99,76.08,135799.0,56.2653,56.3541,56.2505,56.3171,135799.0
2017-07-31 11:10:00,76.07,76.12,75.97,76.03,198686.0,56.3097,56.3467,56.2357,56.2801,198686.0
2017-07-31 11:20:00,76.03,76.21,76.02,76.2,136969.0,56.2801,56.4134,56.2727,56.406,136969.0
2017-07-31 11:30:00,76.2,76.29,76.18,76.27,165223.0,56.406,56.4726,56.3912,56.4578,165223.0
2017-07-31 11:40:00,76.27,76.41,76.25,76.41,198748.0,56.4578,56.5614,56.443,56.5614,198748.0
2017-07-31 11:50:00,76.4,76.44,76.35,76.39,183674.0,56.554,56.5836,56.517,56.5466,183674.0
2017-07-31 12:00:00,76.39,76.41,76.32,76.33,107703.0,56.5466,56.5614,56.4948,56.5022,107703.0
2017-07-31 12:10:00,76.32,76.34,76.18,76.32,106527.0,56.4948,56.5096,56.3912,56.4948,106527.0
2017-07-31 12:20:00,76.31,76.35,76.26,76.34,80640.0,56.4874,56.517,56.4504,56.5096,80640.0
2017-07-31 12:30:00,76.34,76.44,76.33,76.43,136738.0,56.5096,56.5836,56.5022,56.5762,136738.0
2017-07-31 12:40:00,76.42,76.46,76.41,76.42,94074.0,56.5688,56.5984,56.5614,56.5688,94074.0
2017-07-31 12:50:00,76.43,76.44,76.34,76.37,63086.0,56.5762,56.5836,56.5096,56.5318,63086.0
2017-07-31 13:00:00,76.36,76.36,76.27,76.3,83086.0,56.5244,56.5244,56.4578,56.48,83086.0
2017-07-31 13:10:00,76.31,76.31,76.23,76.25,95773.0,56.4874,56.4874,56.4282,56.443,95773.0
2017-07-31 13:20:00,76.24,76.3,76.24,76.3,76218.0,56.4356,56.48,56.4356,56.48,76218.0
2017-07-31 13:30:00,76.3,76.31,76.22,76.24,102192.0,56.48,56.4874,56.4208,56.4356,102192.0
2017-07-31 13:40:00,76.24,76.25,76.22,76.23,117650.0,56.4356,56.443,56.4208,56.4282,117650.0
2017-07-31 13:50:00,76.23,76.24,76.1,76.15,106269.0,56.4282,56.4356,56.3319,56.3689,106269.0
2017-07-31 14:00:00,76.14,76.2,76.13,76.15,102045.0,56.3615,56.406,56.3541,56.3689,102045.0
2017-07-31 14:10:00,76.15,76.25,76.14,76.23,84796.0,56.3689,56.443,56.3615,56.4282,84796.0
2017-07-31 14:20:00,76.24,76.31,76.23,76.27,78468.0,56.4356,56.4874,56.4282,56.4578,78468.0
2017-07-31 14:30:00,76.27,76.29,76.16,76.17,96172.0,56.4578,56.4726,56.3763,56.3837,96172.0
2017-07-31 14:40:00,76.18,76.21,76.13,76.16,101159.0,56.3912,56.4134,56.3541,56.3763,101159.0
2017-07-31 14:50:00,76.17,76.18,76.13,76.14,102619.0,56.3837,56.3912,56.3541,56.3615,102619.0
2017-07-31 15:00:00,76.14,76.2,76.11,76.12,126068.0,56.3615,56.406,56.3393,56.3467,126068.0
2017-07-31 15:10:00,76.13,76.25,76.1,76.18,138013.0,56.3541,56.443,56.3319,56.3912,138013.0
2017-07-31 15:20:00,76.18,76.19,76.12,76.13,202537.0,56.3912,56.3986,56.3467,56.3541,202537.0
2017-07-31 15:30:00,76.14,76.17,76.13,76.16,105655.0,56.3615,56.3837,56.3541,56.3763,105655.0
2017-07-31 15:40:00,76.16,76.36,76.14,76.2,301060.0,56.3763,56.5244,56.3615,56.406,301060.0
2017-07-31 15:50:00,76.2,76.21,76.02,76.1,536519.0,56.406,56.4134,56.2727,56.3319,536519.0
2017-08-01 09:30:00,76.35,76.36,75.6,75.78,388473.0,56.517,56.5244,55.9618,56.0951,388473.0
2017-08-01 09:40:00,75.78,75.98,75.7,75.75,189187.0,56.0951,56.2431,56.0358,56.0728,189187.0
2017-08-01 09:50:00,75.75,75.8,75.52,75.61,211319.0,56.0728,56.1099,55.9026,55.9692,211319.0
2017-08-01 10:00:00,75.61,75.91,75.61,75.75,217673.0,55.9692,56.1913,55.9692,56.0728,217673.0
2017-08-01 10:10:00,75.74,75.93,75.69,75.86,219436.0,56.0654,56.2061,56.0284,56.1543,219436.0
2017-08-01 10:20:00,75.86,75.9,75.76,75.84,152839.0,56.1543,56.1839,56.0803,56.1395,152839.0
2017-08-01 10:30:00,75.84,76.01,75.78,76.0,193286.0,56.1395,56.2653,56.0951,56.2579,193286.0
2017-08-01 10:40:00,76.0,76.06,75.95,76.06,190720.0,56.2579,56.3023,56.2209,56.3023,190720.0
2017-08-01 10:50:00,76.06,76.17,76.01,76.03,170089.0,56.3023,56.3837,56.2653,56.2801,170089.0
2017-08-01 11:00:00,76.03,76.07,75.97,75.98,124006.0,56.2801,56.3097,56.2357,56.2431,124006.0
2017-08-01 11:10:00,75.97,75.99,75.85,75.93,227758.0,56.2357,56.2505,56.1469,56.2061,227758.0
2017-08-01 11:20:00,75.93,75.97,75.89,75.95,101307.0,56.2061,56.2357,56.1765,56.2209,101307.0
2017-08-01 11:30:00,75.95,76.03,75.9,75.91,94043.0,56.2209,56.2801,56.1839,56.1913,94043.0
2017-08-01 11:40:00,75.91,75.91,75.76,75.82,95028.0,56.1913,56.1913,56.0803,56.1247,95028.0
2017-08-01 11:50:00,75.83,75.91,75.8,75.88,85740.0,56.1321,56.1913,56.1099,56.1691,85740.0
2017-08-01 12:00:00,75.87,75.89,75.8,75.84,105368.0,56.1617,56.1765,56.1099,56.1395,105368.0
2017-08-01 12:10:00,75.83,75.94,75.81,75.81,86878.0,56.1321,56.2135,56.1173,56.1173,86878.0
2017-08-01 12:20:00,75.81,75.85,75.77,75.81,69824.0,56.1173,56.1469,56.0877,56.1173,69824.0
2017-08-01 12:30:00,75.81,75.84,75.75,75.8,109679.0,56.1173,56.1395,56.0728,56.1099,109679.0
2017-08-01 12:40:00,75.8,75.84,75.79,75.8,149850.0,56.1099,56.1395,56.1025,56.1099,149850.0
2017-08-01 12:50:00,75.8,75.82,75.77,75.81,98650.0,56.1099,56.1247,56.0877,56.1173,98650.0
2017-08-01 13:00:00,75.8,75.81,75.69,75.7,68661.0,56.1099,56.1173,56.0284,56.0358,68661.0
2017-08-01 13:10:00,75.7,75.78,75.66,75.78,67513.0,56.0358,56.0951,56.0062,56.0951,67513.0
2017-08-01 13:20:00,75.79,75.86,75.79,75.8,110975.0,56.1025,56.1543,56.1025,56.1099,110975.0
2017-08-01 13:30:00,75.8,75.83,75.74,75.78,90483.0,56.1099,56.1321,56.0654,56.0951,90483.0
2017-08-01 13:40:00,75.78,75.82,75.77,75.8,79541.0,56.0951,56.1247,56.0877,56.1099,79541.0
2017-08-01 13:50:00,75.8,75.86,75.79,75.86,92864.0,56.1099,56.1543,56.1025,56.1543,92864.0
2017-08-01 14:00:00,75.86,75.95,75.86,75.95,114248.0,56.1543,56.2209,56.1543,56.2209,114248.0
2017-08-01 14:10:00,75.95,76.1,75.94,75.97,166836.0,56.2209,56.3319,56.2135,56.2357,166836.0
2017-08-01 14:20:00,75.97,76.0,75.85,75.85,58814.0,56.2357,56.2579,56.1469,56.1469,58814.0
2017-08-01 14:30:00,75.85,75.89,75.8,75.8,55801.0,56.1469,56.1765,56.1099,56.1099,55801.0
2017-08-01 14:40:00,75.8,75.85,75.76,75.78,87969.0,56.1099,56.1469,56.0803,56.0951,87969.0
2017-08-01 14:50:00,75.78,75.84,75.77,75.81,94692.0,56.0951,56.1395,56.0877,56.1173,94692.0
2017-08-01 15:00:00,75.81,75.86,75.78,75.84,118857.0,56.1173,56.1543,56.0951,56.1395,118857.0
2017-08-01 15:10:00,75.84,75.9,75.81,75.86,277910.0,56.1395,56.1839,56.1173,56.1543,277910.0
2017-08-01 15:20:00,75.86,75.92,75.85,75.89,136390.0,56.1543,56.1987,56.1469,56.1765,136390.0
2017-08-01 15:30:00,75.89,75.95,75.8,75.87,171011.0,56.1765,56.2209,56.1099,56.1617,171011.0
2017-08-01 15:40:00,75.87,75.9,75.83,75.84,215838.0,56.1617,56.1839,56.1321,56.1395,215838.0
2017-08-01 15:50:00,75.84,75.85,75.64,75.7,612175.0,56.1395,56.1469,55.9914,56.0358,612175.0
2017-08-02 09:30:00,75.54,75.78,75.45,75.62,272583.0,55.9174,56.0951,55.8508,55.9766,272583.0
2017-08-02 09:40:00,75.63,75.79,75.5,75.7,193806.0,55.984,56.1025,55.8878,56.0358,193806.0
2017-08-02 09:50:00,75.69,75.83,75.62,75.8,151216.0,56.0284,56.1321,55.9766,56.1099,151216.0
2017-08-02 10:00:00,75.81,75.86,75.65,75.72,124145.0,56.1173,56.1543,55.9988,56.0506,124145.0
2017-08-02 10:10:00,75.72,75.73,75.59,75.63,180491.0,56.0506,56.058,55.9544,55.984,180491.0
2017-08-02 10:20:00,75.62,75.63,75.21,75.31,296998.0,55.9766,55.984,55.6731,55.7471,296998.0
2017-08-02 10:30:00,75.32,75.52,75.3,75.51,177858.0,55.7545,55.9026,55.7397,55.8952,177858.0
2017-08-02 10:40:00,75.51,75.63,75.49,75.56,231880.0,55.8952,55.984,55.8804,55.9322,231880.0
2017-08-02 10:50:00,75.56,75.58,75.39,75.52,242074.0,55.9322,55.947,55.8064,55.9026,242074.0
2017-08-02 11:00:00,75.52,75.57,75.41,75.45,246698.0,55.9026,55.9396,55.8212,55.8508,246698.0
2017-08-02 11:10:00,75.45,75.46,75.23,75.25,198638.0,55.8508,55.8582,55.6879,55.7027,198638.0
2017-08-02 11:20:00,75.25,75.4,75.17,75.32,299789.0,55.7027,55.8138,55.6435,55.7545,299789.0
2017-08-02 11:30:00,75.31,75.4,75.23,75.34,119234.0,55.7471,55.8138,55.6879,55.7694,119234.0
2017-08-02 11:40:00,75.34,75.36,75.24,75.25,111269.0,55.7694,55.7842,55.6953,55.7027,111269.0
2017-08-02 11:50:00,75.25,75.34,75.25,75.34,118457.0,55.7027,55.7694,55.7027,55.7694,118457.0
2017-08-02 12:00:00,75.34,75.42,75.29,75.38,96976.0,55.7694,55.8286,55.7323,55.799,96976.0
2017-08-02 12:10:00,75.39,75.44,75.32,75.34,95366.0,55.8064,55.8434,55.7545,55.7694,95366.0
2017-08-02 12:20:00,75.34,75.44,75.29,75.39,104842.0,55.7694,55.8434,55.7323,55.8064,104842.0
2017-08-02 12:30:00,75.4,75.44,75.32,75.32,104959.0,55.8138,55.8434,55.7545,55.7545,104959.0
2017-08-02 12:40:00,75.32,75.46,75.31,75.44,63350.0,55.7545,55.8582,55.7471,55.8434,63350.0
2017-08-02 12:50:00,75.44,75.45,75.38,75.4,117403.0,55.8434,55.8508,55.799,55.8138,117403.0
2017-08-02 13:00:00,75.41,75.46,75.37,75.44,76332.0,55.8212,55.8582,55.7916,55.8434,76332.0
2017-08-02 13:10:00,75.43,75.51,75.39,75.48,73510.0,55.836,55.8952,55.8064,55.873,73510.0
2017-08-02 13:20:00,75.48,75.56,75.45,75.55,62433.0,55.873,55.9322,55.8508,55.9248,62433.0
2017-08-02 13:30:00,75.54,75.56,75.5,75.53,43355.0,55.9174,55.9322,55.8878,55.91,43355.0
2017-08-02 13:40:00,75.55,75.63,75.54,75.55,90233.0,55.9248,55.984,55.9174,55.9248,90233.0
2017-08-02 13:50:00,75.54,75.62,75.52,75.59,65969.0,55.9174,55.9766,55.9026,55.9544,65969.0
2017-08-02 14:00:00,75.59,75.6,75.47,75.51,64309.0,55.9544,55.9618,55.8656,55.8952,64309.0
2017-08-02 14:10:00,75.51,75.6,75.49,75.56,78193.0,55.8952,55.9618,55.8804,55.9322,78193.0
2017-08-02 14:20:00,75.56,75.65,75.55,75.58,54842.0,55.9322,55.9988,55.9248,55.947,54842.0
2017-08-02 14:30:00,75.57,75.65,75.54,75.59,110204.0,55.9396,55.9988,55.9174,55.9544,110204.0
2017-08-02 14:40:00,75.59,75.6,75.5,75.5,57790.0,55.9544,55.9618,55.8878,55.8878,57790.0
2017-08-02 14:50:00,75.51,75.56,75.5,75.53,56251.0,55.8952,55.9322,55.8878,55.91,56251.0
2017-08-02 15:00:00,75.53,75.6,75.51,75.53,88802.0,55.91,55.9618,55.8952,55.91,88802.0
2017-08-02 15:10:00,75.52,75.55,75.49,75.53,67591.0,55.9026,55.9248,55.8804,55.91,67591.0
2017-08-02 15:20:00,75.52,75.59,75.52,75.55,88500.0,55.9026,55.9544,55.9026,55.9248,88500.0
2017-08-02 15:30:00,75.55,75.57,75.49,75.54,167458.0,55.9248,55.9396,55.8804,55.9174,167458.0
2017-08-02 15:40:00,75.54,75.62,75.53,75.59,227204.0,55.9174,55.9766,55.91,55.9544,227204.0
2017-08-02 15:50:00,75.59,75.9,75.58,75.83,907982.0,55.9544,56.1839,55.947,56.1321,907982.0
2017-08-03 09:30:00,75.8,75.95,75.51,75.93,282420.0,56.1099,56.2209,55.8952,56.2061,282420.0
2017-08-03 09:40:00,75.92,76.0,75.59,75.62,124913.0,56.1987,56.2579,55.9544,55.9766,124913.0
2017-08-03 09:50:00,75.62,75.77,75.37,75.37,273853.0,55.9766,56.0877,55.7916,55.7916,273853.0
2017-08-03 10:00:00,75.36,75.55,75.29,75.53,499676.0,55.7842,55.9248,55.7323,55.91,499676.0
2017-08-03 10:10:00,75.53,75.65,75.48,75.52,145794.0,55.91,55.9988,55.873,55.9026,145794.0
2017-08-03 10:20:00,75.51,75.53,75.33,75.44,516303.0,55.8952,55.91,55.762,55.8434,516303.0
2017-08-03 10:30:00,75.45,75.46,75.23,75.31,440105.0,55.8508,55.8582,55.6879,55.7471,440105.0
2017-08-03 10:40:00,75.31,75.6,75.3,75.6,124739.0,55.7471,55.9618,55.7397,55.9618,124739.0
2017-08-03 10:50:00,75.59,75.6,75.5,75.54,113874.0,55.9544,55.9618,55.8878,55.9174,113874.0
2017-08-03 11:00:00,75.54,75.58,75.46,75.58,84217.0,55.9174,55.947,55.8582,55.947,84217.0
2017-08-03 11:10:00,75.58,75.62,75.38,75.4,81698.0,55.947,55.9766,55.799,55.8138,81698.0
2017-08-03 11:20:00,75.4,75.4,75.25,75.27,112020.0,55.8138,55.8138,55.7027,55.7175,112020.0
2017-08-03 11:30:00,75.27,75.32,75.21,75.27,101549.0,55.7175,55.7545,55.6731,55.7175,101549.0
2017-08-03 11:40:00,75.26,75.29,75.14,75.19,80020.0,55.7101,55.7323,55.6213,55.6583,80020.0
2017-08-03 11:50:00,75.19,75.35,75.16,75.33,149217.0,55.6583,55.7768,55.6361,55.762,149217.0
2017-08-03 12:00:00,75.34,75.37,75.29,75.3,86805.0,55.7694,55.7916,55.7323,55.7397,86805.0
2017-08-03 12:10:00,75.3,75.33,75.17,75.18,80072.0,55.7397,55.762,55.6435,55.6509,80072.0
2017-08-03 12:20:00,75.19,75.28,75.15,75.18,148041.0,55.6583,55.7249,55.6287,55.6509,148041.0
2017-08-03 12:30:00,75.19,75.2,75.07,75.09,126522.0,55.6583,55.6657,55.5695,55.5843,126522.0
2017-08-03 12:40:00,75.1,75.14,75.05,75.13,173013.0,55.5917,55.6213,55.5547,55.6139,173013.0
2017-08-03 12:50:00,75.12,75.15,75.05,75.06,90010.0,55.6065,55.6287,55.5547,55.5621,90010.0
2017-08-03 13:00:00,75.07,75.1,75.04,75.04,64921.0,55.5695,55.5917,55.5473,55.5473,64921.0
2017-08-03 13:10:00,75.05,75.06,74.95,74.98,134042.0,55.5547,55.5621,55.4807,55.5029,134042.0
2017-08-03 13:20:00,74.99,75.11,74.96,75.11,207005.0,55.5103,55.5991,55.4881,55.5991,207005.0
2017-08-03 13:30:00,75.12,75.28,75.09,75.13,154081.0,55.6065,55.7249,55.5843,55.6139,154081.0
2017-08-03 13:40:00,75.13,75.13,75.04,75.06,144647.0,55.6139,55.6139,55.5473,55.5621,144647.0
2017-08-03 13:50:00,75.06,75.19,75.04,75.19,92325.0,55.5621,55.6583,55.5473,55.6583,92325.0
2017-08-03 14:00:00,75.19,75.22,75.12,75.14,198801.0,55.6583,55.6805,55.6065,55.6213,198801.0
2017-08-03 14:10:00,75.14,75.16,75.08,75.1,132332.0,55.6213,55.6361,55.5769,55.5917,132332.0
2017-08-03 14:20:00,75.11,75.14,75.08,75.13,108346.0,55.5991,55.6213,55.5769,55.6139,108346.0
2017-08-03 14:30:00,75.12,75.13,75.09,75.09,59056.0,55.6065,55.6139,55.5843,55.5843,59056.0
2017-08-03 14:40:00,75.1,75.17,75.09,75.15,205854.0,55.5917,55.6435,55.5843,55.6287,205854.0
2017-08-03 14:50:00,75.14,75.19,75.03,75.05,231521.0,55.6213,55.6583,55.5399,55.5547,231521.0
2017-08-03 15:00:00,75.05,75.08,74.61,74.63,440941.0,55.5547,55.5769,55.229,55.2438,440941.0
2017-08-03 15:10:00,74.64,74.97,74.58,74.91,767705.0,55.2512,55.4955,55.2068,55.4511,767705.0
2017-08-03 15:20:00,74.91,74.95,74.73,74.75,307867.0,55.4511,55.4807,55.3178,55.3326,307867.0
2017-08-03 15:30:00,74.76,74.78,74.45,74.54,411462.0,55.34,55.3548,55.1105,55.1772,411462.0
2017-08-03 15:40:00,74.53,74.59,74.34,74.48,456200.0,55.1698,55.2142,55.0291,55.1328,456200.0
2017-08-03 15:50:00,74.48,74.67,74.3,74.35,1292202.0,55.1328,55.2734,54.9995,55.0365,1292202.0
2017-08-04 09:30:00,73.73,73.76,72.69,72.88,1592126.0,54.5776,54.5998,53.8077,53.9484,1592126.0
2017-08-04 09:40:00,72.91,73.42,72.83,73.34,831587.0,53.9706,54.3481,53.9114,54.2889,831587.0
2017-08-04 09:50:00,73.35,73.47,72.99,73.03,256245.0,54.2963,54.3851,54.0298,54.0594,256245.0
2017-08-04 10:00:00,73.03,73.09,72.74,72.77,473488.0,54.0594,54.1038,53.8447,53.8669,473488.0
2017-08-04 10:10:00,72.76,72.78,72.58,72.72,480322.0,53.8595,53.8743,53.7263,53.8299,480322.0
2017-08-04 10:20:00,72.73,72.97,72.72,72.97,304817.0,53.8373,54.015,53.8299,54.015,304817.0
2017-08-04 10:30:00,72.97,73.01,72.82,72.98,307057.0,54.015,54.0446,53.904,54.0224,307057.0
2017-08-04 10:40:00,72.98,73.17,72.96,73.0,286190.0,54.0224,54.163,54.0076,54.0372,286190.0
2017-08-04 10:50:00,73.0,73.12,72.93,73.05,229104.0,54.0372,54.126,53.9854,54.0742,229104.0
2017-08-04 11:00:00,73.04,73.13,73.0,73.03,239437.0,54.0668,54.1334,54.0372,54.0594,239437.0
2017-08-04 11:10:00,73.03,73.06,72.88,72.91,264130.0,54.0594,54.0816,53.9484,53.9706,264130.0
2017-08-04 11:20:00,72.91,73.04,72.89,72.92,729667.0,53.9706,54.0668,53.9558,53.978,729667.0
2017-08-04 11:30:00,72.93,73.0,72.92,72.97,141029.0,53.9854,54.0372,53.978,54.015,141029.0
2017-08-04 11:40:00,72.96,72.98,72.8,72.85,249040.0,54.0076,54.0224,53.8892,53.9262,249040.0
2017-08-04 11:50:00,72.85,72.88,72.72,72.75,343147.0,53.9262,53.9484,53.8299,53.8521,343147.0
2017-08-04 12:00:00,72.75,72.77,72.62,72.77,242178.0,53.8521,53.8669,53.7559,53.8669,242178.0
2017-08-04 12:10:00,72.78,72.79,72.65,72.74,234034.0,53.8743,53.8818,53.7781,53.8447,234034.0
2017-08-04 12:20:00,72.73,73.13,72.73,73.12,484210.0,53.8373,54.1334,53.8373,54.126,484210.0
2017-08-04 12:30:00,73.12,73.17,72.93,72.98,189513.0,54.126,54.163,53.9854,54.0224,189513.0
2017-08-04 12:40:00,72.98,73.04,72.93,72.94,95207.0,54.0224,54.0668,53.9854,53.9928,95207.0
2017-08-04 12:50:00,72.93,73.12,72.89,73.08,138390.0,53.9854,54.126,53.9558,54.0964,138390.0
2017-08-04 13:00:00,73.07,73.09,73.01,73.09,191952.0,54.089,54.1038,54.0446,54.1038,191952.0
2017-08-04 13:10:00,73.1,73.17,72.98,72.99,222291.0,54.1112,54.163,54.0224,54.0298,222291.0
2017-08-04 13:20:00,72.99,73.14,72.99,73.1,105533.0,54.0298,54.1408,54.0298,54.1112,105533.0
2017-08-04 13:30:00,73.09,73.13,73.07,73.12,107685.0,54.1038,54.1334,54.089,54.126,107685.0
2017-08-04 13:40:00,73.12,73.18,73.09,73.17,88636.0,54.126,54.1704,54.1038,54.163,88636.0
2017-08-04 13:50:00,73.18,73.21,73.16,73.17,257535.0,54.1704,54.1927,54.1556,54.163,257535.0
2017-08-04 14:00:00,73.17,73.18,73.04,73.05,167305.0,54.163,54.1704,54.0668,54.0742,167305.0
2017-08-04 14:10:00,73.06,73.12,73.04,73.04,123372.0,54.0816,54.126,54.0668,54.0668,123372.0
2017-08-04 14:20:00,73.05,73.07,72.99,73.01,120343.0,54.0742,54.089,54.0298,54.0446,120343.0
2017-08-04 14:30:00,73.0,73.02,72.93,72.95,187911.0,54.0372,54.052,53.9854,54.0002,187911.0
2017-08-04 14:40:00,72.96,73.04,72.95,72.99,138265.0,54.0076,54.0668,54.0002,54.0298,138265.0
2017-08-04 14:50:00,73.0,73.05,72.96,73.0,208866.0,54.0372,54.0742,54.0076,54.0372,208866.0
2017-08-04 15:00:00,72.99,73.1,72.95,73.06,241829.0,54.0298,54.1112,54.0002,54.0816,241829.0
2017-08-04 15:10:00,73.05,73.09,72.98,72.98,145689.0,54.0742,54.1038,54.0224,54.0224,145689.0
2017-08-04 15:20:00,72.98,73.05,72.97,73.05,221906.0,54.0224,54.0742,54.015,54.0742,221906.0
2017-08-04 15:30:00,73.04,73.06,72.95,72.96,345054.0,54.0668,54.0816,54.0002,54.0076,345054.0
2017-08-04 15:40:00,72.96,73.0,72.94,72.97,653586.0,54.0076,54.0372,53.9928,54.015,653586.0
2017-08-04 15:50:00,72.97,73.22,72.96,73.15,1496983.0,54.015,54.2001,54.0076,54.1482,1496983.0
2017-08-07 09:30:00,72.85,72.85,72.28,72.45,559763.0,53.9262,53.9262,53.5042,53.6301,559763.0
2017-08-07 09:40:00,72.44,72.9,72.36,72.79,361424.0,53.6227,53.9632,53.5635,53.8818,361424.0
2017-08-07 09:50:00,72.8,73.08,72.77,73.04,279270.0,53.8892,54.0964,53.8669,54.0668,279270.0
2017-08-07 10:00:00,73.03,73.24,72.99,73.21,237019.0,54.0594,54.2149,54.0298,54.1927,237019.0
2017-08-07 10:10:00,73.22,73.33,73.16,73.3,246255.0,54.2001,54.2815,54.1556,54.2593,246255.0
2017-08-07 10:20:00,73.29,73.31,73.21,73.22,143990.0,54.2519,54.2667,54.1927,54.2001,143990.0
2017-08-07 10:30:00,73.23,73.24,73.01,73.09,189168.0,54.2075,54.2149,54.0446,54.1038,189168.0
2017-08-07 10:40:00,73.09,73.12,72.96,73.09,193297.0,54.1038,54.126,54.0076,54.1038,193297.0
2017-08-07 10:50:00,73.1,73.16,73.06,73.11,152628.0,54.1112,54.1556,54.0816,54.1186,152628.0
2017-08-07 11:00:00,73.11,73.2,73.04,73.17,288845.0,54.1186,54.1852,54.0668,54.163,288845.0
2017-08-07 11:10:00,73.18,73.23,73.13,73.18,102299.0,54.1704,54.2075,54.1334,54.1704,102299.0
2017-08-07 11:20:00,73.17,73.19,73.13,73.18,107593.0,54.163,54.1778,54.1334,54.1704,107593.0
2017-08-07 11:30:00,73.17,73.26,73.15,73.25,92442.0,54.163,54.2297,54.1482,54.2223,92442.0
2017-08-07 11:40:00,73.25,73.29,73.19,73.28,141069.0,54.2223,54.2519,54.1778,54.2445,141069.0
2017-08-07 11:50:00,73.28,73.32,73.25,73.28,78410.0,54.2445,54.2741,54.2223,54.2445,78410.0
2017-08-07 12:00:00,73.28,73.38,73.26,73.37,149482.0,54.2445,54.3185,54.2297,54.3111,149482.0
2017-08-07 12:10:00,73.37,73.41,73.31,73.32,94256.0,54.3111,54.3407,54.2667,54.2741,94256.0
2017-08-07 12:20:00,73.33,73.42,73.32,73.37,75377.0,54.2815,54.3481,54.2741,54.3111,75377.0
2017-08-07 12:30:00,73.38,73.45,73.37,73.41,121754.0,54.3185,54.3703,54.3111,54.3407,121754.0
2017-08-07 12:40:00,73.41,73.44,73.38,73.39,76257.0,54.3407,54.3629,54.3185,54.3259,76257.0
2017-08-07 12:50:00,73.39,73.4,73.31,73.31,72695.0,54.3259,54.3333,54.2667,54.2667,72695.0
2017-08-07 13:00:00,73.31,73.32,73.16,73.23,123820.0,54.2667,54.2741,54.1556,54.2075,123820.0
2017-08-07 13:10:00,73.24,73.26,73.13,73.16,77916.0,54.2149,54.2297,54.1334,54.1556,77916.0
2017-08-07 13:20:00,73.16,73.29,73.14,73.27,177111.0,54.1556,54.2519,54.1408,54.2371,177111.0
2017-08-07 13:30:00,73.28,73.36,73.24,73.33,146997.0,54.2445,54.3037,54.2149,54.2815,146997.0
2017-08-07 13:40:00,73.34,73.38,73.3,73.35,66601.0,54.2889,54.3185,54.2593,54.2963,66601.0
2017-08-07 13:50:00,73.35,73.36,73.32,73.35,86006.0,54.2963,54.3037,54.2741,54.2963,86006.0
2017-08-07 14:00:00,73.35,73.5,73.34,73.45,160534.0,54.2963,54.4073,54.2889,54.3703,160534.0
2017-08-07 14:10:00,73.44,73.46,73.34,73.41,159770.0,54.3629,54.3777,54.2889,54.3407,159770.0
2017-08-07 14:20:00,73.41,73.48,73.39,73.43,100875.0,54.3407,54.3925,54.3259,54.3555,100875.0
2017-08-07 14:30:00,73.43,73.43,73.38,73.41,75327.0,54.3555,54.3555,54.3185,54.3407,75327.0
2017-08-07 14:40:00,73.41,73.41,73.3,73.38,149322.0,54.3407,54.3407,54.2593,54.3185,149322.0
2017-08-07 14:50:00,73.39,73.43,73.36,73.39,74417.0,54.3259,54.3555,54.3037,54.3259,74417.0
2017-08-07 15:00:00,73.39,73.45,73.36,73.4,111955.0,54.3259,54.3703,54.3037,54.3333,111955.0
2017-08-07 15:10:00,73.4,73.43,73.37,73.41,87012.0,54.3333,54.3555,54.3111,54.3407,87012.0
2017-08-07 15:20:00,73.41,73.47,73.37,73.45,139463.0,54.3407,54.3851,54.3111,54.3703,139463.0
2017-08-07 15:30:00,73.45,73.46,73.39,73.43,135375.0,54.3703,54.3777,54.3259,54.3555,135375.0
2017-08-07 15:40:00,73.43,73.44,73.35,73.4,203782.0,54.3555,54.3629,54.2963,54.3333,203782.0
2017-08-07 15:50:00,73.4,73.44,73.38,73.42,484393.0,54.3333,54.3629,54.3185,54.3481,484393.0
2017-08-08 09:30:00,73.42,73.67,72.81,72.93,497904.0,54.3481,54.5332,53.8966,53.9854,497904.0
2017-08-08 09:40:00,72.93,73.24,72.92,73.15,218869.0,53.9854,54.2149,53.978,54.1482,218869.0
2017-08-08 09:50:00,73.16,73.26,73.03,73.15,260666.0,54.1556,54.2297,54.0594,54.1482,260666.0
2017-08-08 10:00:00,73.16,73.17,72.89,73.01,151443.0,54.1556,54.163,53.9558,54.0446,151443.0
2017-08-08 10:10:00,73.02,73.17,73.02,73.13,115899.0,54.052,54.163,54.052,54.1334,115899.0
2017-08-08 10:20:00,73.13,73.15,73.04,73.09,201771.0,54.1334,54.1482,54.0668,54.1038,201771.0
2017-08-08 10:30:00,73.09,73.1,72.92,72.95,192094.0,54.1038,54.1112,53.978,54.0002,192094.0
2017-08-08 10:40:00,72.95,72.99,72.87,72.96,149607.0,54.0002,54.0298,53.941,54.0076,149607.0
2017-08-08 10:50:00,72.97,73.0,72.93,72.98,189109.0,54.015,54.0372,53.9854,54.0224,189109.0
2017-08-08 11:00:00,72.97,73.15,72.96,73.11,108932.0,54.015,54.1482,54.0076,54.1186,108932.0
2017-08-08 11:10:00,73.11,73.25,73.1,73.2,104768.0,54.1186,54.2223,54.1112,54.1852,104768.0
2017-08-08 11:20:00,73.2,73.3,73.19,73.29,84931.0,54.1852,54.2593,54.1778,54.2519,84931.0
2017-08-08 11:30:00,73.29,73.36,73.29,73.31,105462.0,54.2519,54.3037,54.2519,54.2667,105462.0
2017-08-08 11:40:00,73.31,73.32,73.26,73.28,96072.0,54.2667,54.2741,54.2297,54.2445,96072.0
2017-08-08 11:50:00,73.29,73.43,73.28,73.4,88531.0,54.2519,54.3555,54.2445,54.3333,88531.0
2017-08-08 12:00:00,73.4,73.51,73.37,73.47,77040.0,54.3333,54.4147,54.3111,54.3851,77040.0
2017-08-08 12:10:00,73.49,73.5,73.36,73.36,71902.0,54.3999,54.4073,54.3037,54.3037,71902.0
2017-08-08 12:20:00,73.37,73.44,73.35,73.36,54280.0,54.3111,54.3629,54.2963,54.3037,54280.0
2017-08-08 12:30:00,73.37,73.44,73.31,73.43,79537.0,54.3111,54.3629,54.2667,54.3555,79537.0
2017-08-08 12:40:00,73.42,73.47,73.36,73.41,56204.0,54.3481,54.3851,54.3037,54.3407,56204.0
2017-08-08 12:50:00,73.41,73.43,73.32,73.35,81503.0,54.3407,54.3555,54.2741,54.2963,81503.0
2017-08-08 13:00:00,73.36,73.37,73.3,73.34,45509.0,54.3037,54.3111,54.2593,54.2889,45509.0
2017-08-08 13:10:00,73.35,73.35,73.3,73.31,34850.0,54.2963,54.2963,54.2593,54.2667,34850.0
2017-08-08 13:20:00,73.31,73.34,73.24,73.24,91008.0,54.2667,54.2889,54.2149,54.2149,91008.0
2017-08-08 13:30:00,73.25,73.31,73.21,73.3,80087.0,54.2223,54.2667,54.1927,54.2593,80087.0
2017-08-08 13:40:00,73.3,73.34,73.25,73.28,88170.0,54.2593,54.2889,54.2223,54.2445,88170.0
2017-08-08 13:50:00,73.28,73.37,73.28,73.36,75442.0,54.2445,54.3111,54.2445,54.3037,75442.0
2017-08-08 14:00:00,73.36,73.36,73.21,73.24,70287.0,54.3037,54.3037,54.1927,54.2149,70287.0
2017-08-08 14:10:00,73.24,73.28,73.21,73.22,68573.0,54.2149,54.2445,54.1927,54.2001,68573.0
2017-08-08 14:20:00,73.22,73.32,73.21,73.25,85060.0,54.2001,54.2741,54.1927,54.2223,85060.0
2017-08-08 14:30:00,73.25,73.25,73.21,73.22,81206.0,54.2223,54.2223,54.1927,54.2001,81206.0
2017-08-08 14:40:00,73.22,73.23,73.16,73.18,129623.0,54.2001,54.2075,54.1556,54.1704,129623.0
2017-08-08 14:50:00,73.19,73.22,73.18,73.21,144294.0,54.1778,54.2001,54.1704,54.1927,144294.0
2017-08-08 15:00:00,73.2,73.31,73.15,73.25,227410.0,54.1852,54.2667,54.1482,54.2223,227410.0
2017-08-08 15:10:00,73.26,73.29,73.22,73.25,92795.0,54.2297,54.2519,54.2001,54.2223,92795.0
2017-08-08 15:20:00,73.25,73.25,73.04,73.09,246495.0,54.2223,54.2223,54.0668,54.1038,246495.0
2017-08-08 15:30:00,73.09,73.11,72.97,73.09,286113.0,54.1038,54.1186,54.015,54.1038,286113.0
2017-08-08 15:40:00,73.09,73.14,73.06,73.13,204280.0,54.1038,54.1408,54.0816,54.1334,204280.0
2017-08-08 15:50:00,73.12,73.29,73.1,73.26,723256.0,54.126,54.2519,54.1112,54.2297,723256.0
2017-08-09 09:30:00,72.84,73.47,72.83,73.17,359057.0,53.9188,54.3851,53.9114,54.163,359057.0
2017-08-09 09:40:00,73.16,73.27,72.97,73.27,285100.0,54.1556,54.2371,54.015,54.2371,285100.0
2017-08-09 09:50:00,73.27,73.35,73.08,73.11,228008.0,54.2371,54.2963,54.0964,54.1186,228008.0
2017-08-09 10:00:00,73.11,73.26,73.1,73.26,106517.0,54.1186,54.2297,54.1112,54.2297,106517.0
2017-08-09 10:10:00,73.26,73.4,73.24,73.4,246312.0,54.2297,54.3333,54.2149,54.3333,246312.0
2017-08-09 10:20:00,73.41,73.47,73.18,73.18,203065.0,54.3407,54.3851,54.1704,54.1704,203065.0
2017-08-09 10:30:00,73.17,73.75,73.16,73.69,459509.0,54.163,54.5924,54.1556,54.548,459509.0
2017-08-09 10:40:00,73.68,74.13,73.61,73.82,867472.0,54.5406,54.8737,54.4887,54.6442,867472.0
2017-08-09 10:50:00,73.81,74.05,73.64,74.03,384372.0,54.6368,54.8144,54.511,54.7996,384372.0
2017-08-09 11:00:00,74.03,74.03,73.81,73.84,205551.0,54.7996,54.7996,54.6368,54.659,205551.0
2017-08-09 11:10:00,73.83,74.04,73.73,73.92,232541.0,54.6516,54.807,54.5776,54.7182,232541.0
2017-08-09 11:20:00,73.92,74.33,73.91,74.28,378008.0,54.7182,55.0217,54.7108,54.9847,378008.0
2017-08-09 11:30:00,74.28,74.68,74.25,74.6,511295.0,54.9847,55.2808,54.9625,55.2216,511295.0
2017-08-09 11:40:00,74.59,74.63,74.29,74.29,210665.0,55.2142,55.2438,54.9921,54.9921,210665.0
2017-08-09 11:50:00,74.28,74.47,74.25,74.32,173343.0,54.9847,55.1253,54.9625,55.0143,173343.0
2017-08-09 12:00:00,74.33,74.34,74.1,74.12,125330.0,55.0217,55.0291,54.8515,54.8663,125330.0
2017-08-09 12:10:00,74.11,74.14,73.89,73.96,181446.0,54.8589,54.8811,54.696,54.7478,181446.0
2017-08-09 12:20:00,73.94,73.96,73.85,73.9,136233.0,54.733,54.7478,54.6664,54.7034,136233.0
2017-08-09 12:30:00,73.9,73.9,73.76,73.77,108930.0,54.7034,54.7034,54.5998,54.6072,108930.0
2017-08-09 12:40:00,73.78,73.81,73.68,73.7,102989.0,54.6146,54.6368,54.5406,54.5554,102989.0
2017-08-09 12:50:00,73.69,73.73,73.58,73.67,132968.0,54.548,54.5776,54.4665,54.5332,132968.0
2017-08-09 13:00:00,73.67,73.71,73.56,73.58,95722.0,54.5332,54.5628,54.4517,54.4665,95722.0
2017-08-09 13:10:00,73.59,73.59,73.3,73.35,167931.0,54.4739,54.4739,54.2593,54.2963,167931.0
2017-08-09 13:20:00,73.35,73.5,73.35,73.48,84201.0,54.2963,54.4073,54.2963,54.3925,84201.0
2017-08-09 13:30:00,73.48,73.59,73.45,73.52,153845.0,54.3925,54.4739,54.3703,54.4221,153845.0
2017-08-09 13:40:00,73.52,73.61,73.5,73.51,97077.0,54.4221,54.4887,54.4073,54.4147,97077.0
2017-08-09 13:50:00,73.51,73.54,73.27,73.38,200540.0,54.4147,54.4369,54.2371,54.3185,200540.0
2017-08-09 14:00:00,73.38,73.4,73.28,73.35,146076.0,54.3185,54.3333,54.2445,54.2963,146076.0
2017-08-09 14:10:00,73.36,73.37,73.23,73.3,178128.0,54.3037,54.3111,54.2075,54.2593,178128.0
2017-08-09 14:20:00,73.29,73.33,73.23,73.31,130513.0,54.2519,54.2815,54.2075,54.2667,130513.0
2017-08-09 14:30:00,73.32,73.38,73.29,73.35,125109.0,54.2741,54.3185,54.2519,54.2963,125109.0
2017-08-09 14:40:00,73.34,73.46,73.33,73.46,183544.0,54.2889,54.3777,54.2815,54.3777,183544.0
2017-08-09 14:50:00,73.45,73.6,73.42,73.57,243489.0,54.3703,54.4813,54.3481,54.4591,243489.0
2017-08-09 15:00:00,73.57,73.58,73.4,73.43,110545.0,54.4591,54.4665,54.3333,54.3555,110545.0
2017-08-09 15:10:00,73.43,73.61,73.43,73.56,180638.0,54.3555,54.4887,54.3555,54.4517,180638.0
2017-08-09 15:20:00,73.56,73.61,73.51,73.59,110114.0,54.4517,54.4887,54.4147,54.4739,110114.0
2017-08-09 15:30:00,73.59,73.75,73.52,73.69,270211.0,54.4739,54.5924,54.4221,54.548,270211.0
2017-08-09 15:40:00,73.69,73.83,73.59,73.82,315123.0,54.548,54.6516,54.4739,54.6442,315123.0
2017-08-09 15:50:00,73.82,73.94,73.79,73.89,652025.0,54.6442,54.733,54.622,54.696,652025.0
2017-08-10 09:30:00,73.59,73.78,73.45,73.56,375740.0,54.4739,54.6146,54.3703,54.4517,375740.0
2017-08-10 09:40:00,73.55,73.59,73.28,73.44,226036.0,54.4443,54.4739,54.2445,54.3629,226036.0
2017-08-10 09:50:00,73.43,73.51,73.15,73.43,283046.0,54.3555,54.4147,54.1482,54.3555,283046.0
2017-08-10 10:00:00,73.42,73.42,72.85,73.06,276462.0,54.3481,54.3481,53.9262,54.0816,276462.0
2017-08-10 10:10:00,73.04,73.17,72.99,73.17,342408.0,54.0668,54.163,54.0298,54.163,342408.0
2017-08-10 10:20:00,73.16,73.2,72.97,73.17,186376.0,54.1556,54.1852,54.015,54.163,186376.0
2017-08-10 10:30:00,73.17,73.21,73.06,73.16,142291.0,54.163,54.1927,54.0816,54.1556,142291.0
2017-08-10 10:40:00,73.15,73.18,73.11,73.14,113212.0,54.1482,54.1704,54.1186,54.1408,113212.0
2017-08-10 10:50:00,73.13,73.13,73.02,73.06,276391.0,54.1334,54.1334,54.052,54.0816,276391.0
2017-08-10 11:00:00,73.06,73.11,73.04,73.09,122611.0,54.0816,54.1186,54.0668,54.1038,122611.0
2017-08-10 11:10:00,73.09,73.11,72.97,73.03,199005.0,54.1038,54.1186,54.015,54.0594,199005.0
2017-08-10 11:20:00,73.04,73.09,72.99,73.03,153943.0,54.0668,54.1038,54.0298,54.0594,153943.0
2017-08-10 11:30:00,73.04,73.14,73.02,73.13,192580.0,54.0668,54.1408,54.052,54.1334,192580.0
2017-08-10 11:40:00,73.13,73.13,73.03,73.04,132523.0,54.1334,54.1334,54.0594,54.0668,132523.0
2017-08-10 11:50:00,73.04,73.06,72.87,72.94,254192.0,54.0668,54.0816,53.941,53.9928,254192.0
2017-08-10 12:00:00,72.93,72.94,72.73,72.81,212169.0,53.9854,53.9928,53.8373,53.8966,212169.0
2017-08-10 12:10:00,72.82,72.88,72.74,72.79,143297.0,53.904,53.9484,53.8447,53.8818,143297.0
2017-08-10 12:20:00,72.79,72.81,72.6,72.6,129137.0,53.8818,53.8966,53.7411,53.7411,129137.0
2017-08-10 12:30:00,72.6,72.78,72.54,72.76,214388.0,53.7411,53.8743,53.6967,53.8595,214388.0
2017-08-10 12:40:00,72.75,72.8,72.64,72.64,180883.0,53.8521,53.8892,53.7707,53.7707,180883.0
2017-08-10 12:50:00,72.64,72.72,72.57,72.65,127451.0,53.7707,53.8299,53.7189,53.7781,127451.0
2017-08-10 13:00:00,72.66,72.86,72.65,72.81,157434.0,53.7855,53.9336,53.7781,53.8966,157434.0
2017-08-10 13:10:00,72.81,72.84,72.68,72.73,55086.0,53.8966,53.9188,53.8003,53.8373,55086.0
2017-08-10 13:20:00,72.73,72.8,72.65,72.7,68546.0,53.8373,53.8892,53.7781,53.8151,68546.0
2017-08-10 13:30:00,72.71,72.79,72.68,72.69,88493.0,53.8225,53.8818,53.8003,53.8077,88493.0
2017-08-10 13:40:00,72.69,72.69,72.57,72.67,95199.0,53.8077,53.8077,53.7189,53.7929,95199.0
2017-08-10 13:50:00,72.66,72.75,72.66,72.72,117299.0,53.7855,53.8521,53.7855,53.8299,117299.0
2017-08-10 14:00:00,72.73,72.73,72.64,72.68,176458.0,53.8373,53.8373,53.7707,53.8003,176458.0
2017-08-10 14:10:00,72.69,72.8,72.68,72.79,86453.0,53.8077,53.8892,53.8003,53.8818,86453.0
2017-08-10 14:20:00,72.8,72.9,72.78,72.83,137430.0,53.8892,53.9632,53.8743,53.9114,137430.0
2017-08-10 14:30:00,72.83,72.94,72.8,72.81,112862.0,53.9114,53.9928,53.8892,53.8966,112862.0
2017-08-10 14:40:00,72.82,72.86,72.73,72.81,71459.0,53.904,53.9336,53.8373,53.8966,71459.0
2017-08-10 14:50:00,72.81,72.82,72.73,72.78,82051.0,53.8966,53.904,53.8373,53.8743,82051.0
2017-08-10 15:00:00,72.78,72.8,72.72,72.78,130820.0,53.8743,53.8892,53.8299,53.8743,130820.0
2017-08-10 15:10:00,72.78,72.8,72.56,72.6,179526.0,53.8743,53.8892,53.7115,53.7411,179526.0
2017-08-10 15:20:00,72.6,72.72,72.56,72.72,199173.0,53.7411,53.8299,53.7115,53.8299,199173.0
2017-08-10 15:30:00,72.72,72.73,72.54,72.58,311774.0,53.8299,53.8373,53.6967,53.7263,311774.0
2017-08-10 15:40:00,72.58,72.66,72.53,72.63,313052.0,53.7263,53.7855,53.6893,53.7633,313052.0
2017-08-10 15:50:00,72.62,72.77,72.6,72.69,585557.0,53.7559,53.8669,53.7411,53.8077,585557.0
2017-08-11 09:30:00,72.52,72.68,72.04,72.31,494241.0,53.6819,53.8003,53.3266,53.5264,494241.0
2017-08-11 09:40:00,72.33,72.43,72.17,72.17,179746.0,53.5412,53.6153,53.4228,53.4228,179746.0
2017-08-11 09:50:00,72.17,72.54,72.08,72.43,240217.0,53.4228,53.6967,53.3562,53.6153,240217.0
2017-08-11 10:00:00,72.42,72.48,72.31,72.36,155247.0,53.6079,53.6523,53.5264,53.5635,155247.0
2017-08-11 10:10:00,72.37,72.37,72.14,72.14,184120.0,53.5709,53.5709,53.4006,53.4006,184120.0
2017-08-11 10:20:00,72.14,72.23,72.09,72.13,341819.0,53.4006,53.4672,53.3636,53.3932,341819.0
2017-08-11 10:30:00,72.12,72.22,71.82,71.97,296799.0,53.3858,53.4598,53.1637,53.2748,296799.0
2017-08-11 10:40:00,71.96,72.06,71.92,72.01,242521.0,53.2674,53.3414,53.2377,53.3044,242521.0
2017-08-11 10:50:00,72.02,72.17,71.95,72.16,196745.0,53.3118,53.4228,53.26,53.4154,196745.0
2017-08-11 11:00:00,72.17,72.31,72.15,72.25,100433.0,53.4228,53.5264,53.408,53.482,100433.0
2017-08-11 11:10:00,72.26,72.28,72.1,72.11,84752.0,53.4894,53.5042,53.371,53.3784,84752.0
2017-08-11 11:20:00,72.1,72.15,72.05,72.05,142435.0,53.371,53.408,53.334,53.334,142435.0
2017-08-11 11:30:00,72.05,72.08,72.01,72.07,92536.0,53.334,53.3562,53.3044,53.3488,92536.0
2017-08-11 11:40:00,72.08,72.09,71.97,72.0,131292.0,53.3562,53.3636,53.2748,53.297,131292.0
2017-08-11 11:50:00,71.99,72.07,71.96,72.06,57014.0,53.2896,53.3488,53.2674,53.3414,57014.0
2017-08-11 12:00:00,72.06,72.07,71.98,72.03,68410.0,53.3414,53.3488,53.2822,53.3192,68410.0
2017-08-11 12:10:00,72.03,72.07,71.99,72.0,65794.0,53.3192,53.3488,53.2896,53.297,65794.0
2017-08-11 12:20:00,72.0,72.08,72.0,72.04,51025.0,53.297,53.3562,53.297,53.3266,51025.0
2017-08-11 12:30:00,72.06,72.12,72.01,72.08,69207.0,53.3414,53.3858,53.3044,53.3562,69207.0
2017-08-11 12:40:00,72.07,72.15,72.03,72.03,49723.0,53.3488,53.408,53.3192,53.3192,49723.0
2017-08-11 12:50:00,72.03,72.09,72.01,72.05,55997.0,53.3192,53.3636,53.3044,53.334,55997.0
2017-08-11 13:00:00,72.05,72.25,72.04,72.22,84165.0,53.334,53.482,53.3266,53.4598,84165.0
2017-08-11 13:10:00,72.21,72.26,72.18,72.2,44930.0,53.4524,53.4894,53.4302,53.445,44930.0
2017-08-11 13:20:00,72.2,72.23,72.06,72.07,151744.0,53.445,53.4672,53.3414,53.3488,151744.0
2017-08-11 13:30:00,72.07,72.16,72.06,72.06,60308.0,53.3488,53.4154,53.3414,53.3414,60308.0
2017-08-11 13:40:00,72.07,72.15,72.05,72.13,67866.0,53.3488,53.408,53.334,53.3932,67866.0
2017-08-11 13:50:00,72.12,72.25,72.09,72.19,84502.0,53.3858,53.482,53.3636,53.4376,84502.0
2017-08-11 14:00:00,72.18,72.23,72.14,72.21,61477.0,53.4302,53.4672,53.4006,53.4524,61477.0
2017-08-11 14:10:00,72.21,72.25,72.12,72.12,80518.0,53.4524,53.482,53.3858,53.3858,80518.0
2017-08-11 14:20:00,72.12,72.26,72.12,72.22,75730.0,53.3858,53.4894,53.3858,53.4598,75730.0
2017-08-11 14:30:00,72.21,72.27,72.14,72.21,101712.0,53.4524,53.4968,53.4006,53.4524,101712.0
2017-08-11 14:40:00,72.2,72.31,72.18,72.2,85610.0,53.445,53.5264,53.4302,53.445,85610.0
2017-08-11 14:50:00,72.2,72.28,72.1,72.12,85873.0,53.445,53.5042,53.371,53.3858,85873.0
2017-08-11 15:00:00,72.12,72.25,72.12,72.2,77515.0,53.3858,53.482,53.3858,53.445,77515.0
2017-08-11 15:10:00,72.21,72.26,72.1,72.11,115308.0,53.4524,53.4894,53.371,53.3784,115308.0
2017-08-11 15:20:00,72.12,72.25,72.11,72.18,95029.0,53.3858,53.482,53.3784,53.4302,95029.0
2017-08-11 15:30:00,72.19,72.25,72.15,72.25,126844.0,53.4376,53.482,53.408,53.482,126844.0
2017-08-11 15:40:00,72.25,72.35,72.2,72.34,225456.0,53.482,53.556,53.445,53.5486,225456.0
2017-08-11 15:50:00,72.33,72.48,72.32,72.39,657278.0,53.5412,53.6523,53.5338,53.5857,657278.0
2017-08-14 09:30:00,72.87,73.12,72.62,72.94,272408.0,53.941,54.126,53.7559,53.9928,272408.0
2017-08-14 09:40:00,72.93,72.93,72.68,72.8,106380.0,53.9854,53.9854,53.8003,53.8892,106380.0
2017-08-14 09:50:00,72.79,72.87,72.71,72.76,110446.0,53.8818,53.941,53.8225,53.8595,110446.0
2017-08-14 10:00:00,72.77,72.9,72.7,72.84,137160.0,53.8669,53.9632,53.8151,53.9188,137160.0
2017-08-14 10:10:00,72.83,72.98,72.82,72.93,131254.0,53.9114,54.0224,53.904,53.9854,131254.0
2017-08-14 10:20:00,72.93,72.94,72.71,72.74,96774.0,53.9854,53.9928,53.8225,53.8447,96774.0
2017-08-14 10:30:00,72.75,72.79,72.67,72.77,100924.0,53.8521,53.8818,53.7929,53.8669,100924.0
2017-08-14 10:40:00,72.78,72.86,72.73,72.77,117064.0,53.8743,53.9336,53.8373,53.8669,117064.0
2017-08-14 10:50:00,72.77,72.87,72.77,72.8,111552.0,53.8669,53.941,53.8669,53.8892,111552.0
2017-08-14 11:00:00,72.8,72.8,72.75,72.78,117309.0,53.8892,53.8892,53.8521,53.8743,117309.0
2017-08-14 11:10:00,72.78,72.79,72.68,72.73,136682.0,53.8743,53.8818,53.8003,53.8373,136682.0
2017-08-14 11:20:00,72.72,72.72,72.58,72.6,127725.0,53.8299,53.8299,53.7263,53.7411,127725.0
2017-08-14 11:30:00,72.59,72.7,72.56,72.67,84140.0,53.7337,53.8151,53.7115,53.7929,84140.0
2017-08-14 11:40:00,72.66,72.77,72.64,72.71,76227.0,53.7855,53.8669,53.7707,53.8225,76227.0
2017-08-14 11:50:00,72.71,72.79,72.7,72.78,57703.0,53.8225,53.8818,53.8151,53.8743,57703.0
2017-08-14 12:00:00,72.79,72.86,72.77,72.77,105055.0,53.8818,53.9336,53.8669,53.8669,105055.0
2017-08-14 12:10:00,72.77,72.77,72.68,72.7,43817.0,53.8669,53.8669,53.8003,53.8151,43817.0
2017-08-14 12:20:00,72.7,72.8,72.68,72.7,42642.0,53.8151,53.8892,53.8003,53.8151,42642.0
2017-08-14 12:30:00,72.7,72.75,72.67,72.67,117230.0,53.8151,53.8521,53.7929,53.7929,117230.0
2017-08-14 12:40:00,72.67,72.86,72.67,72.86,76379.0,53.7929,53.9336,53.7929,53.9336,76379.0
2017-08-14 12:50:00,72.86,72.9,72.82,72.88,111646.0,53.9336,53.9632,53.904,53.9484,111646.0
2017-08-14 13:00:00,72.88,72.91,72.85,72.88,62534.0,53.9484,53.9706,53.9262,53.9484,62534.0
2017-08-14 13:10:00,72.87,72.92,72.84,72.86,58566.0,53.941,53.978,53.9188,53.9336,58566.0
2017-08-14 13:20:00,72.86,72.9,72.84,72.9,39564.0,53.9336,53.9632,53.9188,53.9632,39564.0
2017-08-14 13:30:00,72.89,72.9,72.86,72.86,36152.0,53.9558,53.9632,53.9336,53.9336,36152.0
2017-08-14 13:40:00,72.86,72.86,72.77,72.78,52804.0,53.9336,53.9336,53.8669,53.8743,52804.0
2017-08-14 13:50:00,72.78,72.84,72.73,72.84,63416.0,53.8743,53.9188,53.8373,53.9188,63416.0
2017-08-14 14:00:00,72.84,72.86,72.76,72.77,80058.0,53.9188,53.9336,53.8595,53.8669,80058.0
2017-08-14 14:10:00,72.77,72.83,72.73,72.79,77674.0,53.8669,53.9114,53.8373,53.8818,77674.0
2017-08-14 14:20:00,72.79,72.81,72.74,72.76,84879.0,53.8818,53.8966,53.8447,53.8595,84879.0
2017-08-14 14:30:00,72.76,72.83,72.74,72.81,85415.0,53.8595,53.9114,53.8447,53.8966,85415.0
2017-08-14 14:40:00,72.82,72.86,72.75,72.76,53270.0,53.904,53.9336,53.8521,53.8595,53270.0
2017-08-14 14:50:00,72.76,72.78,72.71,72.77,60401.0,53.8595,53.8743,53.8225,53.8669,60401.0
2017-08-14 15:00:00,72.76,72.78,72.73,72.77,35468.0,53.8595,53.8743,53.8373,53.8669,35468.0
2017-08-14 15:10:00,72.78,72.79,72.71,72.76,52724.0,53.8743,53.8818,53.8225,53.8595,52724.0
2017-08-14 15:20:00,72.76,72.88,72.75,72.86,52960.0,53.8595,53.9484,53.8521,53.9336,52960.0
2017-08-14 15:30:00,72.86,72.87,72.73,72.73,82062.0,53.9336,53.941,53.8373,53.8373,82062.0
2017-08-14 15:40:00,72.74,72.81,72.72,72.78,165457.0,53.8447,53.8966,53.8299,53.8743,165457.0
2017-08-14 15:50:00,72.79,72.95,72.76,72.79,479815.0,53.8818,54.0002,53.8595,53.8818,479815.0
2017-08-15 09:30:00,73.0,73.08,72.73,72.95,188805.0,54.0372,54.0964,53.8373,54.0002,188805.0
2017-08-15 09:40:00,72.94,72.99,72.8,72.86,89821.0,53.9928,54.0298,53.8892,53.9336,89821.0
2017-08-15 09:50:00,72.85,72.93,72.83,72.9,112836.0,53.9262,53.9854,53.9114,53.9632,112836.0
2017-08-15 10:00:00,72.9,72.99,72.9,72.92,114965.0,53.9632,54.0298,53.9632,53.978,114965.0
2017-08-15 10:10:00,72.91,72.92,72.83,72.92,93464.0,53.9706,53.978,53.9114,53.978,93464.0
2017-08-15 10:20:00,72.93,72.94,72.85,72.91,93091.0,53.9854,53.9928,53.9262,53.9706,93091.0
2017-08-15 10:30:00,72.91,73.02,72.86,73.01,130221.0,53.9706,54.052,53.9336,54.0446,130221.0
2017-08-15 10:40:00,73.01,73.07,72.98,73.07,60223.0,54.0446,54.089,54.0224,54.089,60223.0
2017-08-15 10:50:00,73.08,73.14,72.96,72.96,91871.0,54.0964,54.1408,54.0076,54.0076,91871.0
2017-08-15 11:00:00,72.97,73.06,72.9,73.06,120075.0,54.015,54.0816,53.9632,54.0816,120075.0
2017-08-15 11:10:00,73.07,73.11,72.99,73.02,68179.0,54.089,54.1186,54.0298,54.052,68179.0
2017-08-15 11:20:00,73.01,73.04,72.87,73.01,90254.0,54.0446,54.0668,53.941,54.0446,90254.0
2017-08-15 11:30:00,73.01,73.1,72.98,73.04,53939.0,54.0446,54.1112,54.0224,54.0668,53939.0
2017-08-15 11:40:00,73.04,73.13,73.03,73.06,218692.0,54.0668,54.1334,54.0594,54.0816,218692.0
2017-08-15 11:50:00,73.07,73.09,72.97,72.99,133135.0,54.089,54.1038,54.015,54.0298,133135.0
2017-08-15 12:00:00,72.99,73.2,72.99,73.18,129878.0,54.0298,54.1852,54.0298,54.1704,129878.0
2017-08-15 12:10:00,73.19,73.22,73.11,73.22,60853.0,54.1778,54.2001,54.1186,54.2001,60853.0
2017-08-15 12:20:00,73.22,73.25,73.17,73.23,90809.0,54.2001,54.2223,54.163,54.2075,90809.0
2017-08-15 12:30:00,73.24,73.3,73.16,73.16,80267.0,54.2149,54.2593,54.1556,54.1556,80267.0
2017-08-15 12:40:00,73.17,73.35,73.16,73.32,90673.0,54.163,54.2963,54.1556,54.2741,90673.0
2017-08-15 12:50:00,73.31,73.32,73.2,73.22,84065.0,54.2667,54.2741,54.1852,54.2001,84065.0
2017-08-15 13:00:00,73.22,73.24,73.1,73.17,84010.0,54.2001,54.2149,54.1112,54.163,84010.0
2017-08-15 13:10:00,73.18,73.27,73.13,73.15,75975.0,54.1704,54.2371,54.1334,54.1482,75975.0
2017-08-15 13:20:00,73.16,73.23,73.15,73.21,54231.0,54.1556,54.2075,54.1482,54.1927,54231.0
2017-08-15 13:30:00,73.2,73.24,73.2,73.2,28709.0,54.1852,54.2149,54.1852,54.1852,28709.0
2017-08-15 13:40:00,73.21,73.24,73.17,73.22,90670.0,54.1927,54.2149,54.163,54.2001,90670.0
2017-08-15 13:50:00,73.22,73.24,73.15,73.24,57425.0,54.2001,54.2149,54.1482,54.2149,57425.0
2017-08-15 14:00:00,73.24,73.33,73.24,73.31,59101.0,54.2149,54.2815,54.2149,54.2667,59101.0
2017-08-15 14:10:00,73.31,73.38,73.29,73.35,149108.0,54.2667,54.3185,54.2519,54.2963,149108.0
2017-08-15 14:20:00,73.35,73.36,73.31,73.33,62443.0,54.2963,54.3037,54.2667,54.2815,62443.0
2017-08-15 14:30:00,73.32,73.32,73.17,73.23,62571.0,54.2741,54.2741,54.163,54.2075,62571.0
2017-08-15 14:40:00,73.23,73.29,72.9,73.27,152427.0,54.2075,54.2519,53.9632,54.2371,152427.0
2017-08-15 14:50:00,73.26,73.36,73.17,73.31,86648.0,54.2297,54.3037,54.163,54.2667,86648.0
2017-08-15 15:00:00,73.3,73.33,73.28,73.3,62133.0,54.2593,54.2815,54.2445,54.2593,62133.0
2017-08-15 15:10:00,73.29,73.34,73.28,73.33,99224.0,54.2519,54.2889,54.2445,54.2815,99224.0
2017-08-15 15:20:00,73.33,73.36,73.3,73.32,76553.0,54.2815,54.3037,54.2593,54.2741,76553.0
2017-08-15 15:30:00,73.33,73.33,73.25,73.31,112191.0,54.2815,54.2815,54.2223,54.2667,112191.0
2017-08-15 15:40:00,73.31,73.33,73.24,73.25,137915.0,54.2667,54.2815,54.2149,54.2223,137915.0
2017-08-15 15:50:00,73.25,73.25,73.07,73.14,593341.0,54.2223,54.2223,54.089,54.1408,593341.0
2017-08-16 09:30:00,73.21,73.77,73.14,73.75,478543.0,54.1927,54.6072,54.1408,54.5924,478543.0
2017-08-16 09:40:00,73.75,73.75,73.44,73.44,103822.0,54.5924,54.5924,54.3629,54.3629,103822.0
2017-08-16 09:50:00,73.43,73.56,73.27,73.31,92162.0,54.3555,54.4517,54.2371,54.2667,92162.0
2017-08-16 10:00:00,73.32,73.45,73.28,73.36,107292.0,54.2741,54.3703,54.2445,54.3037,107292.0
2017-08-16 10:10:00,73.35,73.4,73.32,73.38,123990.0,54.2963,54.3333,54.2741,54.3185,123990.0
2017-08-16 10:20:00,73.38,73.45,73.35,73.4,76034.0,54.3185,54.3703,54.2963,54.3333,76034.0
2017-08-16 10:30:00,73.41,73.5,73.39,73.5,111163.0,54.3407,54.4073,54.3259,54.4073,111163.0
2017-08-16 10:40:00,73.5,73.61,73.43,73.51,108729.0,54.4073,54.4887,54.3555,54.4147,108729.0
2017-08-16 10:50:00,73.51,73.63,73.48,73.62,90542.0,54.4147,54.5036,54.3925,54.4961,90542.0
2017-08-16 11:00:00,73.62,73.7,73.6,73.69,105644.0,54.4961,54.5554,54.4813,54.548,105644.0
2017-08-16 11:10:00,73.67,73.75,73.61,73.64,142162.0,54.5332,54.5924,54.4887,54.511,142162.0
2017-08-16 11:20:00,73.65,73.66,73.56,73.66,81042.0,54.5184,54.5258,54.4517,54.5258,81042.0
2017-08-16 11:30:00,73.67,73.74,73.63,73.74,48554.0,54.5332,54.585,54.5036,54.585,48554.0
2017-08-16 11:40:00,73.74,73.77,73.61,73.62,79442.0,54.585,54.6072,54.4887,54.4961,79442.0
2017-08-16 11:50:00,73.62,73.69,73.58,73.63,77165.0,54.4961,54.548,54.4665,54.5036,77165.0
2017-08-16 12:00:00,73.64,73.66,73.52,73.55,127009.0,54.511,54.5258,54.4221,54.4443,127009.0
2017-08-16 12:10:00,73.55,73.62,73.53,73.58,57897.0,54.4443,54.4961,54.4295,54.4665,57897.0
2017-08-16 12:20:00,73.57,73.64,73.55,73.59,50955.0,54.4591,54.511,54.4443,54.4739,50955.0
2017-08-16 12:30:00,73.59,73.63,73.53,73.57,63881.0,54.4739,54.5036,54.4295,54.4591,63881.0
2017-08-16 12:40:00,73.57,73.61,73.51,73.55,55143.0,54.4591,54.4887,54.4147,54.4443,55143.0
2017-08-16 12:50:00,73.55,73.56,73.51,73.54,82423.0,54.4443,54.4517,54.4147,54.4369,82423.0
2017-08-16 13:00:00,73.53,73.56,73.48,73.52,129805.0,54.4295,54.4517,54.3925,54.4221,129805.0
2017-08-16 13:10:00,73.51,73.55,73.39,73.49,126999.0,54.4147,54.4443,54.3259,54.3999,126999.0
2017-08-16 13:20:00,73.5,73.53,73.41,73.52,113593.0,54.4073,54.4295,54.3407,54.4221,113593.0
2017-08-16 13:30:00,73.52,73.52,73.36,73.4,83748.0,54.4221,54.4221,54.3037,54.3333,83748.0
2017-08-16 13:40:00,73.4,73.45,73.3,73.44,109412.0,54.3333,54.3703,54.2593,54.3629,109412.0
2017-08-16 13:50:00,73.44,73.45,73.37,73.39,88922.0,54.3629,54.3703,54.3111,54.3259,88922.0
2017-08-16 14:00:00,73.42,73.48,73.31,73.4,113703.0,54.3481,54.3925,54.2667,54.3333,113703.0
2017-08-16 14:10:00,73.39,73.44,73.32,73.35,78587.0,54.3259,54.3629,54.2741,54.2963,78587.0
2017-08-16 14:20:00,73.34,73.37,73.27,73.36,127410.0,54.2889,54.3111,54.2371,54.3037,127410.0
2017-08-16 14:30:00,73.36,73.4,73.25,73.39,58502.0,54.3037,54.3333,54.2223,54.3259,58502.0
2017-08-16 14:40:00,73.38,73.47,73.35,73.47,57284.0,54.3185,54.3851,54.2963,54.3851,57284.0
2017-08-16 14:50:00,73.47,73.51,73.43,73.46,78433.0,54.3851,54.4147,54.3555,54.3777,78433.0
2017-08-16 15:00:00,73.47,73.49,73.42,73.43,56150.0,54.3851,54.3999,54.3481,54.3555,56150.0
2017-08-16 15:10:00,73.43,73.47,73.39,73.4,53545.0,54.3555,54.3851,54.3259,54.3333,53545.0
2017-08-16 15:20:00,73.41,73.52,73.4,73.5,61419.0,54.3407,54.4221,54.3333,54.4073,61419.0
2017-08-16 15:30:00,73.51,73.57,73.48,73.48,88615.0,54.4147,54.4591,54.3925,54.3925,88615.0
2017-08-16 15:40:00,73.49,73.52,73.38,73.41,109994.0,54.3999,54.4221,54.3185,54.3407,109994.0
2017-08-16 15:50:00,73.4,73.4,73.24,73.36,445581.0,54.3333,54.3333,54.2149,54.3037,445581.0
2017-08-17 09:30:00,73.12,73.25,73.02,73.13,201609.0,54.126,54.2223,54.052,54.1334,201609.0
2017-08-17 09:40:00,73.13,73.3,73.12,73.28,448871.0,54.1334,54.2593,54.126,54.2445,448871.0
2017-08-17 09:50:00,73.28,73.41,73.19,73.2,201736.0,54.2445,54.3407,54.1778,54.1852,201736.0
2017-08-17 10:00:00,73.19,73.19,72.97,73.0,128554.0,54.1778,54.1778,54.015,54.0372,128554.0
2017-08-17 10:10:00,73.0,73.04,72.5,72.52,275406.0,54.0372,54.0668,53.6671,53.6819,275406.0
2017-08-17 10:20:00,72.52,72.6,72.41,72.55,183906.0,53.6819,53.7411,53.6005,53.7041,183906.0
2017-08-17 10:30:00,72.57,72.72,72.48,72.53,129715.0,53.7189,53.8299,53.6523,53.6893,129715.0
2017-08-17 10:40:00,72.53,72.57,72.36,72.53,111765.0,53.6893,53.7189,53.5635,53.6893,111765.0
2017-08-17 10:50:00,72.52,72.62,72.44,72.53,103278.0,53.6819,53.7559,53.6227,53.6893,103278.0
2017-08-17 11:00:00,72.54,72.75,72.54,72.69,110477.0,53.6967,53.8521,53.6967,53.8077,110477.0
2017-08-17 11:10:00,72.69,72.7,72.53,72.57,84542.0,53.8077,53.8151,53.6893,53.7189,84542.0
2017-08-17 11:20:00,72.57,72.59,72.34,72.35,107847.0,53.7189,53.7337,53.5486,53.556,107847.0
2017-08-17 11:30:00,72.35,72.43,72.3,72.33,120526.0,53.556,53.6153,53.519,53.5412,120526.0
2017-08-17 11:40:00,72.33,72.46,72.27,72.32,88807.0,53.5412,53.6375,53.4968,53.5338,88807.0
2017-08-17 11:50:00,72.31,72.37,72.3,72.32,78886.0,53.5264,53.5709,53.519,53.5338,78886.0
2017-08-17 12:00:00,72.32,72.45,72.3,72.39,99352.0,53.5338,53.6301,53.519,53.5857,99352.0
2017-08-17 12:10:00,72.38,72.42,72.33,72.4,133398.0,53.5783,53.6079,53.5412,53.5931,133398.0
2017-08-17 12:20:00,72.41,72.57,72.38,72.56,158322.0,53.6005,53.7189,53.5783,53.7115,158322.0
2017-08-17 12:30:00,72.56,72.57,72.45,72.52,62866.0,53.7115,53.7189,53.6301,53.6819,62866.0
2017-08-17 12:40:00,72.52,72.53,72.44,72.52,112126.0,53.6819,53.6893,53.6227,53.6819,112126.0
2017-08-17 12:50:00,72.51,72.55,72.43,72.5,167683.0,53.6745,53.7041,53.6153,53.6671,167683.0
2017-08-17 13:00:00,72.5,72.65,72.45,72.6,129235.0,53.6671,53.7781,53.6301,53.7411,129235.0
2017-08-17 13:10:00,72.59,72.6,72.45,72.45,101298.0,53.7337,53.7411,53.6301,53.6301,101298.0
2017-08-17 13:20:00,72.46,72.61,72.42,72.54,157536.0,53.6375,53.7485,53.6079,53.6967,157536.0
2017-08-17 13:30:00,72.53,72.62,72.47,72.52,102108.0,53.6893,53.7559,53.6449,53.6819,102108.0
2017-08-17 13:40:00,72.52,72.56,72.41,72.43,82765.0,53.6819,53.7115,53.6005,53.6153,82765.0
2017-08-17 13:50:00,72.44,72.56,72.39,72.54,78263.0,53.6227,53.7115,53.5857,53.6967,78263.0
2017-08-17 14:00:00,72.55,72.58,72.46,72.49,88599.0,53.7041,53.7263,53.6375,53.6597,88599.0
2017-08-17 14:10:00,72.49,72.53,72.4,72.5,172177.0,53.6597,53.6893,53.5931,53.6671,172177.0
2017-08-17 14:20:00,72.49,72.51,72.42,72.47,101758.0,53.6597,53.6745,53.6079,53.6449,101758.0
2017-08-17 14:30:00,72.46,72.51,72.4,72.42,65804.0,53.6375,53.6745,53.5931,53.6079,65804.0
2017-08-17 14:40:00,72.42,72.5,72.41,72.45,121022.0,53.6079,53.6671,53.6005,53.6301,121022.0
2017-08-17 14:50:00,72.46,72.48,72.39,72.45,93954.0,53.6375,53.6523,53.5857,53.6301,93954.0
2017-08-17 15:00:00,72.45,72.46,72.37,72.43,119713.0,53.6301,53.6375,53.5709,53.6153,119713.0
2017-08-17 15:10:00,72.44,72.46,72.28,72.32,88677.0,53.6227,53.6375,53.5042,53.5338,88677.0
2017-08-17 15:20:00,72.32,72.46,72.31,72.44,135136.0,53.5338,53.6375,53.5264,53.6227,135136.0
2017-08-17 15:30:00,72.44,72.52,72.37,72.39,175581.0,53.6227,53.6819,53.5709,53.5857,175581.0
2017-08-17 15:40:00,72.39,72.39,72.28,72.34,230361.0,53.5857,53.5857,53.5042,53.5486,230361.0
2017-08-17 15:50:00,72.34,72.46,72.3,72.33,555365.0,53.5486,53.6375,53.519,53.5412,555365.0
2017-08-18 09:30:00,72.32,72.35,71.88,72.0,754712.0,53.5338,53.556,53.2081,53.297,754712.0
2017-08-18 09:40:00,72.0,72.11,71.83,72.08,171549.0,53.297,53.3784,53.1711,53.3562,171549.0
2017-08-18 09:50:00,72.09,72.17,71.96,71.96,125598.0,53.3636,53.4228,53.2674,53.2674,125598.0
2017-08-18 10:00:00,71.98,72.23,71.94,72.19,121413.0,53.2822,53.4672,53.2526,53.4376,121413.0
2017-08-18 10:10:00,72.19,72.36,72.16,72.24,116460.0,53.4376,53.5635,53.4154,53.4746,116460.0
2017-08-18 10:20:00,72.24,72.3,72.15,72.16,84419.0,53.4746,53.519,53.408,53.4154,84419.0
2017-08-18 10:30:00,72.17,72.21,72.12,72.21,93618.0,53.4228,53.4524,53.3858,53.4524,93618.0
2017-08-18 10:40:00,72.21,72.36,72.2,72.32,112541.0,53.4524,53.5635,53.445,53.5338,112541.0
2017-08-18 10:50:00,72.32,72.36,72.26,72.29,82901.0,53.5338,53.5635,53.4894,53.5116,82901.0
2017-08-18 11:00:00,72.28,72.28,72.03,72.06,75674.0,53.5042,53.5042,53.3192,53.3414,75674.0
2017-08-18 11:10:00,72.06,72.19,71.94,72.19,83960.0,53.3414,53.4376,53.2526,53.4376,83960.0
2017-08-18 11:20:00,72.19,72.4,72.18,72.35,75275.0,53.4376,53.5931,53.4302,53.556,75275.0
2017-08-18 11:30:00,72.35,72.36,72.26,72.29,71407.0,53.556,53.5635,53.4894,53.5116,71407.0
2017-08-18 11:40:00,72.3,72.42,72.29,72.41,81030.0,53.519,53.6079,53.5116,53.6005,81030.0
2017-08-18 11:50:00,72.4,72.51,72.39,72.46,76402.0,53.5931,53.6745,53.5857,53.6375,76402.0
2017-08-18 12:00:00,72.47,72.47,72.34,72.38,141602.0,53.6449,53.6449,53.5486,53.5783,141602.0
2017-08-18 12:10:00,72.38,72.55,72.38,72.51,91537.0,53.5783,53.7041,53.5783,53.6745,91537.0
2017-08-18 12:20:00,72.52,72.6,72.42,72.59,63019.0,53.6819,53.7411,53.6079,53.7337,63019.0
2017-08-18 12:30:00,72.59,72.6,72.46,72.51,50291.0,53.7337,53.7411,53.6375,53.6745,50291.0
2017-08-18 12:40:00,72.5,72.63,72.48,72.59,102509.0,53.6671,53.7633,53.6523,53.7337,102509.0
2017-08-18 12:50:00,72.59,72.6,72.49,72.49,96788.0,53.7337,53.7411,53.6597,53.6597,96788.0
2017-08-18 13:00:00,72.5,72.55,72.42,72.43,65802.0,53.6671,53.7041,53.6079,53.6153,65802.0
2017-08-18 13:10:00,72.42,72.52,72.4,72.41,54090.0,53.6079,53.6819,53.5931,53.6005,54090.0
2017-08-18 13:20:00,72.4,72.4,72.31,72.31,44271.0,53.5931,53.5931,53.5264,53.5264,44271.0
2017-08-18 13:30:00,72.31,72.35,72.29,72.33,77014.0,53.5264,53.556,53.5116,53.5412,77014.0
2017-08-18 13:40:00,72.33,72.34,72.27,72.31,73642.0,53.5412,53.5486,53.4968,53.5264,73642.0
2017-08-18 13:50:00,72.31,72.33,72.24,72.25,87114.0,53.5264,53.5412,53.4746,53.482,87114.0
2017-08-18 14:00:00,72.25,72.36,72.25,72.35,74348.0,53.482,53.5635,53.482,53.556,74348.0
2017-08-18 14:10:00,72.36,72.42,72.34,72.38,46468.0,53.5635,53.6079,53.5486,53.5783,46468.0
2017-08-18 14:20:00,72.38,72.41,72.33,72.34,86120.0,53.5783,53.6005,53.5412,53.5486,86120.0
2017-08-18 14:30:00,72.35,72.4,72.34,72.35,58383.0,53.556,53.5931,53.5486,53.556,58383.0
2017-08-18 14:40:00,72.35,72.4,72.33,72.36,81972.0,53.556,53.5931,53.5412,53.5635,81972.0
2017-08-18 14:50:00,72.36,72.37,72.32,72.33,67063.0,53.5635,53.5709,53.5338,53.5412,67063.0
2017-08-18 15:00:00,72.32,72.4,72.31,72.36,81548.0,53.5338,53.5931,53.5264,53.5635,81548.0
2017-08-18 15:10:00,72.36,72.38,72.3,72.35,90779.0,53.5635,53.5783,53.519,53.556,90779.0
2017-08-18 15:20:00,72.35,72.37,72.31,72.34,95601.0,53.556,53.5709,53.5264,53.5486,95601.0
2017-08-18 15:30:00,72.34,72.38,72.33,72.34,135108.0,53.5486,53.5783,53.5412,53.5486,135108.0
2017-08-18 15:40:00,72.34,72.39,72.32,72.33,172625.0,53.5486,53.5857,53.5338,53.5412,172625.0
2017-08-18 15:50:00,72.33,72.34,72.1,72.11,589673.0,53.5412,53.5486,53.371,53.3784,589673.0
2017-08-21 09:30:00,72.08,72.72,72.08,72.64,253351.0,53.3562,53.8299,53.3562,53.7707,253351.0
2017-08-21 09:40:00,72.61,72.8,72.4,72.48,150562.0,53.7485,53.8892,53.5931,53.6523,150562.0
2017-08-21 09:50:00,72.48,72.48,72.2,72.22,159248.0,53.6523,53.6523,53.445,53.4598,159248.0
2017-08-21 10:00:00,72.22,72.34,72.21,72.27,161723.0,53.4598,53.5486,53.4524,53.4968,161723.0
2017-08-21 10:10:00,72.26,72.4,72.25,72.39,146153.0,53.4894,53.5931,53.482,53.5857,146153.0
2017-08-21 10:20:00,72.38,72.41,72.17,72.34,103040.0,53.5783,53.6005,53.4228,53.5486,103040.0
2017-08-21 10:30:00,72.33,72.41,72.26,72.32,108133.0,53.5412,53.6005,53.4894,53.5338,108133.0
2017-08-21 10:40:00,72.31,72.48,72.31,72.4,116231.0,53.5264,53.6523,53.5264,53.5931,116231.0
2017-08-21 10:50:00,72.4,72.56,72.36,72.56,98892.0,53.5931,53.7115,53.5635,53.7115,98892.0
2017-08-21 11:00:00,72.56,72.56,72.36,72.42,138029.0,53.7115,53.7115,53.5635,53.6079,138029.0
2017-08-21 11:10:00,72.44,72.56,72.43,72.46,55716.0,53.6227,53.7115,53.6153,53.6375,55716.0
2017-08-21 11:20:00,72.45,72.63,72.44,72.52,124207.0,53.6301,53.7633,53.6227,53.6819,124207.0
2017-08-21 11:30:00,72.53,72.69,72.52,72.69,208315.0,53.6893,53.8077,53.6819,53.8077,208315.0
2017-08-21 11:40:00,72.7,72.77,72.66,72.68,115517.0,53.8151,53.8669,53.7855,53.8003,115517.0
2017-08-21 11:50:00,72.69,72.71,72.62,72.71,46089.0,53.8077,53.8225,53.7559,53.8225,46089.0
2017-08-21 12:00:00,72.71,72.84,72.69,72.81,97025.0,53.8225,53.9188,53.8077,53.8966,97025.0
2017-08-21 12:10:00,72.82,72.89,72.81,72.86,75101.0,53.904,53.9558,53.8966,53.9336,75101.0
2017-08-21 12:20:00,72.86,72.91,72.8,72.89,85312.0,53.9336,53.9706,53.8892,53.9558,85312.0
2017-08-21 12:30:00,72.91,72.96,72.87,72.89,78012.0,53.9706,54.0076,53.941,53.9558,78012.0
2017-08-21 12:40:00,72.89,72.9,72.75,72.79,58252.0,53.9558,53.9632,53.8521,53.8818,58252.0
2017-08-21 12:50:00,72.78,72.85,72.73,72.73,58950.0,53.8743,53.9262,53.8373,53.8373,58950.0
2017-08-21 13:00:00,72.73,72.83,72.7,72.83,70612.0,53.8373,53.9114,53.8151,53.9114,70612.0
2017-08-21 13:10:00,72.83,72.83,72.65,72.68,52004.0,53.9114,53.9114,53.7781,53.8003,52004.0
2017-08-21 13:20:00,72.67,72.78,72.67,72.75,69746.0,53.7929,53.8743,53.7929,53.8521,69746.0
2017-08-21 13:30:00,72.75,72.8,72.74,72.76,74100.0,53.8521,53.8892,53.8447,53.8595,74100.0
2017-08-21 13:40:00,72.76,72.76,72.7,72.72,56283.0,53.8595,53.8595,53.8151,53.8299,56283.0
2017-08-21 13:50:00,72.73,72.78,72.71,72.72,73836.0,53.8373,53.8743,53.8225,53.8299,73836.0
2017-08-21 14:00:00,72.71,72.72,72.6,72.63,53833.0,53.8225,53.8299,53.7411,53.7633,53833.0
2017-08-21 14:10:00,72.62,72.68,72.6,72.64,56805.0,53.7559,53.8003,53.7411,53.7707,56805.0
2017-08-21 14:20:00,72.64,72.75,72.62,72.69,42302.0,53.7707,53.8521,53.7559,53.8077,42302.0
2017-08-21 14:30:00,72.69,72.72,72.65,72.67,58181.0,53.8077,53.8299,53.7781,53.7929,58181.0
2017-08-21 14:40:00,72.67,72.79,72.66,72.74,83508.0,53.7929,53.8818,53.7855,53.8447,83508.0
2017-08-21 14:50:00,72.73,72.79,72.73,72.78,54834.0,53.8373,53.8818,53.8373,53.8743,54834.0
2017-08-21 15:00:00,72.78,72.79,72.7,72.7,64321.0,53.8743,53.8818,53.8151,53.8151,64321.0
2017-08-21 15:10:00,72.7,72.71,72.61,72.69,81300.0,53.8151,53.8225,53.7485,53.8077,81300.0
2017-08-21 15:20:00,72.68,72.75,72.63,72.72,97649.0,53.8003,53.8521,53.7633,53.8299,97649.0
2017-08-21 15:30:00,72.72,72.73,72.62,72.66,96717.0,53.8299,53.8373,53.7559,53.7855,96717.0
2017-08-21 15:40:00,72.65,72.68,72.6,72.64,110893.0,53.7781,53.8003,53.7411,53.7707,110893.0
2017-08-21 15:50:00,72.64,72.66,72.6,72.61,285021.0,53.7707,53.7855,53.7411,53.7485,285021.0
2017-08-22 09:30:00,72.68,73.07,72.65,73.05,219821.0,53.8003,54.089,53.7781,54.0742,219821.0
2017-08-22 09:40:00,73.05,73.15,72.88,73.13,95360.0,54.0742,54.1482,53.9484,54.1334,95360.0
2017-08-22 09:50:00,73.16,73.28,73.04,73.13,135582.0,54.1556,54.2445,54.0668,54.1334,135582.0
2017-08-22 10:00:00,73.13,73.14,72.91,72.93,80419.0,54.1334,54.1408,53.9706,53.9854,80419.0
2017-08-22 10:10:00,72.92,73.2,72.91,73.17,106328.0,53.978,54.1852,53.9706,54.163,106328.0
2017-08-22 10:20:00,73.17,73.25,73.15,73.16,94899.0,54.163,54.2223,54.1482,54.1556,94899.0
2017-08-22 10:30:00,73.16,73.18,73.05,73.17,80613.0,54.1556,54.1704,54.0742,54.163,80613.0
2017-08-22 10:40:00,73.17,73.3,73.14,73.29,137769.0,54.163,54.2593,54.1408,54.2519,137769.0
2017-08-22 10:50:00,73.3,73.36,73.27,73.27,88336.0,54.2593,54.3037,54.2371,54.2371,88336.0
2017-08-22 11:00:00,73.28,73.33,73.26,73.3,88903.0,54.2445,54.2815,54.2297,54.2593,88903.0
2017-08-22 11:10:00,73.3,73.36,73.22,73.35,73325.0,54.2593,54.3037,54.2001,54.2963,73325.0
2017-08-22 11:20:00,73.35,73.45,73.33,73.44,48627.0,54.2963,54.3703,54.2815,54.3629,48627.0
2017-08-22 11:30:00,73.44,73.53,73.36,73.51,123890.0,54.3629,54.4295,54.3037,54.4147,123890.0
2017-08-22 11:40:00,73.51,73.62,73.5,73.61,130993.0,54.4147,54.4961,54.4073,54.4887,130993.0
2017-08-22 11:50:00,73.62,73.69,73.56,73.67,109445.0,54.4961,54.548,54.4517,54.5332,109445.0
2017-08-22 12:00:00,73.68,73.76,73.67,73.69,80023.0,54.5406,54.5998,54.5332,54.548,80023.0
2017-08-22 12:10:00,73.7,73.74,73.65,73.66,41232.0,54.5554,54.585,54.5184,54.5258,41232.0
2017-08-22 12:20:00,73.66,73.68,73.55,73.59,71188.0,54.5258,54.5406,54.4443,54.4739,71188.0
2017-08-22 12:30:00,73.59,73.7,73.58,73.63,46498.0,54.4739,54.5554,54.4665,54.5036,46498.0
2017-08-22 12:40:00,73.63,73.67,73.6,73.67,48495.0,54.5036,54.5332,54.4813,54.5332,48495.0
2017-08-22 12:50:00,73.67,73.68,73.6,73.6,61744.0,54.5332,54.5406,54.4813,54.4813,61744.0
2017-08-22 13:00:00,73.61,73.7,73.61,73.7,63658.0,54.4887,54.5554,54.4887,54.5554,63658.0
2017-08-22 13:10:00,73.7,73.75,73.66,73.67,42198.0,54.5554,54.5924,54.5258,54.5332,42198.0
2017-08-22 13:20:00,73.67,73.69,73.58,73.59,55183.0,54.5332,54.548,54.4665,54.4739,55183.0
2017-08-22 13:30:00,73.59,73.62,73.53,73.57,58847.0,54.4739,54.4961,54.4295,54.4591,58847.0
2017-08-22 13:40:00,73.57,73.58,73.46,73.51,79281.0,54.4591,54.4665,54.3777,54.4147,79281.0
2017-08-22 13:50:00,73.51,73.55,73.42,73.46,72109.0,54.4147,54.4443,54.3481,54.3777,72109.0
2017-08-22 14:00:00,73.46,73.52,73.4,73.42,60137.0,54.3777,54.4221,54.3333,54.3481,60137.0
2017-08-22 14:10:00,73.43,73.48,73.41,73.48,61475.0,54.3555,54.3925,54.3407,54.3925,61475.0
2017-08-22 14:20:00,73.48,73.53,73.4,73.5,72254.0,54.3925,54.4295,54.3333,54.4073,72254.0
2017-08-22 14:30:00,73.5,73.52,73.46,73.48,63193.0,54.4073,54.4221,54.3777,54.3925,63193.0
2017-08-22 14:40:00,73.48,73.5,73.39,73.39,73385.0,54.3925,54.4073,54.3259,54.3259,73385.0
2017-08-22 14:50:00,73.4,73.46,73.39,73.43,66007.0,54.3333,54.3777,54.3259,54.3555,66007.0
2017-08-22 15:00:00,73.43,73.44,73.35,73.38,76033.0,54.3555,54.3629,54.2963,54.3185,76033.0
2017-08-22 15:10:00,73.37,73.38,73.32,73.34,92936.0,54.3111,54.3185,54.2741,54.2889,92936.0
2017-08-22 15:20:00,73.34,73.37,73.3,73.33,87752.0,54.2889,54.3111,54.2593,54.2815,87752.0
2017-08-22 15:30:00,73.33,73.39,73.31,73.33,101845.0,54.2815,54.3259,54.2667,54.2815,101845.0
2017-08-22 15:40:00,73.32,73.48,73.32,73.42,164836.0,54.2741,54.3925,54.2741,54.3481,164836.0
2017-08-22 15:50:00,73.42,73.43,73.29,73.38,437188.0,54.3481,54.3555,54.2519,54.3185,437188.0
2017-08-23 09:30:00,73.27,73.79,73.06,73.74,307036.0,54.2371,54.622,54.0816,54.585,307036.0
2017-08-23 09:40:00,73.74,73.74,73.39,73.42,141279.0,54.585,54.585,54.3259,54.3481,141279.0
2017-08-23 09:50:00,73.42,73.58,73.35,73.56,126486.0,54.3481,54.4665,54.2963,54.4517,126486.0
2017-08-23 10:00:00,73.55,73.56,73.36,73.51,186293.0,54.4443,54.4517,54.3037,54.4147,186293.0
2017-08-23 10:10:00,73.5,73.58,73.47,73.53,136551.0,54.4073,54.4665,54.3851,54.4295,136551.0
2017-08-23 10:20:00,73.53,73.53,73.42,73.5,84359.0,54.4295,54.4295,54.3481,54.4073,84359.0
2017-08-23 10:30:00,73.5,73.53,73.41,73.53,135749.0,54.4073,54.4295,54.3407,54.4295,135749.0
2017-08-23 10:40:00,73.52,73.69,73.51,73.65,125474.0,54.4221,54.548,54.4147,54.5184,125474.0
2017-08-23 10:50:00,73.65,73.71,73.51,73.51,140827.0,54.5184,54.5628,54.4147,54.4147,140827.0
2017-08-23 11:00:00,73.51,73.62,73.5,73.51,89003.0,54.4147,54.4961,54.4073,54.4147,89003.0
2017-08-23 11:10:00,73.52,73.53,73.43,73.5,73026.0,54.4221,54.4295,54.3555,54.4073,73026.0
2017-08-23 11:20:00,73.5,73.58,73.46,73.57,59555.0,54.4073,54.4665,54.3777,54.4591,59555.0
2017-08-23 11:30:00,73.56,73.62,73.5,73.61,57021.0,54.4517,54.4961,54.4073,54.4887,57021.0
2017-08-23 11:40:00,73.61,73.68,73.59,73.63,97977.0,54.4887,54.5406,54.4739,54.5036,97977.0
2017-08-23 11:50:00,73.63,73.63,73.53,73.55,80590.0,54.5036,54.5036,54.4295,54.4443,80590.0
2017-08-23 12:00:00,73.55,73.58,73.5,73.58,60672.0,54.4443,54.4665,54.4073,54.4665,60672.0
2017-08-23 12:10:00,73.58,73.61,73.55,73.6,55750.0,54.4665,54.4887,54.4443,54.4813,55750.0
2017-08-23 12:20:00,73.6,73.61,73.54,73.55,87517.0,54.4813,54.4887,54.4369,54.4443,87517.0
2017-08-23 12:30:00,73.56,73.58,73.5,73.52,52924.0,54.4517,54.4665,54.4073,54.4221,52924.0
2017-08-23 12:40:00,73.52,73.57,73.49,73.56,58276.0,54.4221,54.4591,54.3999,54.4517,58276.0
2017-08-23 12:50:00,73.56,73.74,73.55,73.72,153515.0,54.4517,54.585,54.4443,54.5702,153515.0
2017-08-23 13:00:00,73.72,73.85,73.71,73.78,219149.0,54.5702,54.6664,54.5628,54.6146,219149.0
2017-08-23 13:10:00,73.78,73.83,73.66,73.71,185997.0,54.6146,54.6516,54.5258,54.5628,185997.0
2017-08-23 13:20:00,73.72,73.8,73.69,73.76,71930.0,54.5702,54.6294,54.548,54.5998,71930.0
2017-08-23 13:30:00,73.76,73.92,73.73,73.91,125051.0,54.5998,54.7182,54.5776,54.7108,125051.0
2017-08-23 13:40:00,73.92,73.97,73.87,73.89,140781.0,54.7182,54.7552,54.6812,54.696,140781.0
2017-08-23 13:50:00,73.88,73.97,73.84,73.96,156704.0,54.6886,54.7552,54.659,54.7478,156704.0
2017-08-23 14:00:00,73.96,73.98,73.86,73.92,121993.0,54.7478,54.7626,54.6738,54.7182,121993.0
2017-08-23 14:10:00,73.92,73.99,73.9,73.98,90610.0,54.7182,54.77,54.7034,54.7626,90610.0
2017-08-23 14:20:00,73.97,73.97,73.25,73.92,91102.0,54.7552,54.7552,54.2223,54.7182,91102.0
2017-08-23 14:30:00,73.92,73.99,73.91,73.95,49158.0,54.7182,54.77,54.7108,54.7404,49158.0
2017-08-23 14:40:00,73.95,73.99,73.83,73.98,124681.0,54.7404,54.77,54.6516,54.7626,124681.0
2017-08-23 14:50:00,73.98,73.99,73.95,73.96,54269.0,54.7626,54.77,54.7404,54.7478,54269.0
2017-08-23 15:00:00,73.96,73.99,73.94,73.98,83134.0,54.7478,54.77,54.733,54.7626,83134.0
2017-08-23 15:10:00,73.98,74.0,73.94,73.98,63166.0,54.7626,54.7774,54.733,54.7626,63166.0
2017-08-23 15:20:00,73.98,74.1,73.98,74.09,221380.0,54.7626,54.8515,54.7626,54.8441,221380.0
2017-08-23 15:30:00,74.09,74.2,74.04,74.06,393609.0,54.8441,54.9255,54.807,54.8219,393609.0
2017-08-23 15:40:00,74.06,74.14,73.25,73.9,292223.0,54.8219,54.8811,54.2223,54.7034,292223.0
2017-08-23 15:50:00,73.91,73.92,73.73,73.75,537945.0,54.7108,54.7182,54.5776,54.5924,537945.0
2017-08-24 09:30:00,73.81,74.3,73.81,74.12,177222.0,54.6368,54.9995,54.6368,54.8663,177222.0
2017-08-24 09:40:00,74.12,74.3,74.04,74.19,99963.0,54.8663,54.9995,54.807,54.9181,99963.0
2017-08-24 09:50:00,74.16,74.16,73.93,73.99,108968.0,54.8959,54.8959,54.7256,54.77,108968.0
2017-08-24 10:00:00,74.0,74.01,73.77,73.83,109030.0,54.7774,54.7848,54.6072,54.6516,109030.0
2017-08-24 10:10:00,73.83,73.88,73.72,73.84,146817.0,54.6516,54.6886,54.5702,54.659,146817.0
2017-08-24 10:20:00,73.83,73.96,73.81,73.84,98231.0,54.6516,54.7478,54.6368,54.659,98231.0
2017-08-24 10:30:00,73.84,74.01,73.84,73.94,73719.0,54.659,54.7848,54.659,54.733,73719.0
2017-08-24 10:40:00,73.95,73.99,73.84,73.85,60836.0,54.7404,54.77,54.659,54.6664,60836.0
2017-08-24 10:50:00,73.85,73.99,73.84,73.94,62952.0,54.6664,54.77,54.659,54.733,62952.0
2017-08-24 11:00:00,73.94,74.01,73.92,74.01,44158.0,54.733,54.7848,54.7182,54.7848,44158.0
2017-08-24 11:10:00,74.01,74.04,73.75,73.86,133434.0,54.7848,54.807,54.5924,54.6738,133434.0
2017-08-24 11:20:00,73.86,73.87,73.65,73.79,124668.0,54.6738,54.6812,54.5184,54.622,124668.0
2017-08-24 11:30:00,73.8,73.8,73.65,73.69,236772.0,54.6294,54.6294,54.5184,54.548,236772.0
2017-08-24 11:40:00,73.68,73.88,73.66,73.86,104891.0,54.5406,54.6886,54.5258,54.6738,104891.0
2017-08-24 11:50:00,73.86,73.9,73.81,73.87,123260.0,54.6738,54.7034,54.6368,54.6812,123260.0
2017-08-24 12:00:00,73.88,73.94,73.84,73.84,61699.0,54.6886,54.733,54.659,54.659,61699.0
2017-08-24 12:10:00,73.84,73.9,73.82,73.86,89859.0,54.659,54.7034,54.6442,54.6738,89859.0
2017-08-24 12:20:00,73.86,73.9,73.79,73.85,130727.0,54.6738,54.7034,54.622,54.6664,130727.0
2017-08-24 12:30:00,73.85,73.91,73.82,73.9,77575.0,54.6664,54.7108,54.6442,54.7034,77575.0
2017-08-24 12:40:00,73.9,74.0,73.88,73.96,76621.0,54.7034,54.7774,54.6886,54.7478,76621.0
2017-08-24 12:50:00,73.96,73.98,73.91,73.91,76225.0,54.7478,54.7626,54.7108,54.7108,76225.0
2017-08-24 13:00:00,73.9,73.95,73.88,73.94,38789.0,54.7034,54.7404,54.6886,54.733,38789.0
2017-08-24 13:10:00,73.94,74.13,73.92,74.07,76574.0,54.733,54.8737,54.7182,54.8293,76574.0
2017-08-24 13:20:00,74.06,74.08,73.97,73.99,32187.0,54.8219,54.8367,54.7552,54.77,32187.0
2017-08-24 13:30:00,74.0,74.07,73.96,74.07,43626.0,54.7774,54.8293,54.7478,54.8293,43626.0
2017-08-24 13:40:00,74.06,74.09,73.95,73.97,45365.0,54.8219,54.8441,54.7404,54.7552,45365.0
2017-08-24 13:50:00,73.96,74.05,73.95,74.0,71658.0,54.7478,54.8144,54.7404,54.7774,71658.0
2017-08-24 14:00:00,74.0,74.01,73.88,73.91,76021.0,54.7774,54.7848,54.6886,54.7108,76021.0
2017-08-24 14:10:00,73.91,73.91,73.83,73.9,44102.0,54.7108,54.7108,54.6516,54.7034,44102.0
2017-08-24 14:20:00,73.9,74.03,73.9,74.01,61688.0,54.7034,54.7996,54.7034,54.7848,61688.0
2017-08-24 14:30:00,74.0,74.04,73.96,73.97,48067.0,54.7774,54.807,54.7478,54.7552,48067.0
2017-08-24 14:40:00,73.97,73.98,73.91,73.95,27334.0,54.7552,54.7626,54.7108,54.7404,27334.0
2017-08-24 14:50:00,73.95,73.97,73.91,73.95,66235.0,54.7404,54.7552,54.7108,54.7404,66235.0
2017-08-24 15:00:00,73.96,73.97,73.87,73.89,77922.0,54.7478,54.7552,54.6812,54.696,77922.0
2017-08-24 15:10:00,73.89,73.94,73.85,73.93,68337.0,54.696,54.733,54.6664,54.7256,68337.0
2017-08-24 15:20:00,73.92,74.06,73.91,74.03,86472.0,54.7182,54.8219,54.7108,54.7996,86472.0
2017-08-24 15:30:00,74.03,74.05,73.92,73.97,98013.0,54.7996,54.8144,54.7182,54.7552,98013.0
2017-08-24 15:40:00,73.97,74.01,73.93,73.94,89540.0,54.7552,54.7848,54.7256,54.733,89540.0
2017-08-24 15:50:00,73.94,74.07,73.94,74.01,340471.0,54.733,54.8293,54.733,54.7848,340471.0
2017-08-25 09:30:00,74.23,74.36,74.11,74.28,204990.0,54.9477,55.0439,54.8589,54.9847,204990.0
2017-08-25 09:40:00,74.27,74.3,74.1,74.14,71678.0,54.9773,54.9995,54.8515,54.8811,71678.0
2017-08-25 09:50:00,74.15,74.41,74.11,74.35,106874.0,54.8885,55.0809,54.8589,55.0365,106874.0
2017-08-25 10:00:00,74.36,74.43,74.17,74.17,87669.0,55.0439,55.0957,54.9033,54.9033,87669.0
2017-08-25 10:10:00,74.18,74.22,74.07,74.12,71779.0,54.9107,54.9403,54.8293,54.8663,71779.0
2017-08-25 10:20:00,74.13,74.17,74.07,74.15,81092.0,54.8737,54.9033,54.8293,54.8885,81092.0
2017-08-25 10:30:00,74.15,74.19,74.07,74.1,54163.0,54.8885,54.9181,54.8293,54.8515,54163.0
2017-08-25 10:40:00,74.11,74.13,73.91,73.92,112353.0,54.8589,54.8737,54.7108,54.7182,112353.0
2017-08-25 10:50:00,73.93,74.0,73.87,73.9,83560.0,54.7256,54.7774,54.6812,54.7034,83560.0
2017-08-25 11:00:00,73.89,73.9,73.77,73.86,118094.0,54.696,54.7034,54.6072,54.6738,118094.0
2017-08-25 11:10:00,73.86,73.86,73.69,73.82,62366.0,54.6738,54.6738,54.548,54.6442,62366.0
2017-08-25 11:20:00,73.82,73.92,73.79,73.91,72963.0,54.6442,54.7182,54.622,54.7108,72963.0
2017-08-25 11:30:00,73.91,74.02,73.88,73.97,94585.0,54.7108,54.7922,54.6886,54.7552,94585.0
2017-08-25 11:40:00,73.97,74.01,73.92,73.94,60366.0,54.7552,54.7848,54.7182,54.733,60366.0
2017-08-25 11:50:00,73.94,74.06,73.91,74.03,102694.0,54.733,54.8219,54.7108,54.7996,102694.0
2017-08-25 12:00:00,74.03,74.05,73.99,74.01,55694.0,54.7996,54.8144,54.77,54.7848,55694.0
2017-08-25 12:10:00,74.01,74.05,73.99,74.03,82291.0,54.7848,54.8144,54.77,54.7996,82291.0
2017-08-25 12:20:00,74.03,74.1,73.99,74.09,90322.0,54.7996,54.8515,54.77,54.8441,90322.0
2017-08-25 12:30:00,74.08,74.11,74.01,74.05,89492.0,54.8367,54.8589,54.7848,54.8144,89492.0
2017-08-25 12:40:00,74.04,74.08,74.01,74.03,35375.0,54.807,54.8367,54.7848,54.7996,35375.0
2017-08-25 12:50:00,74.04,74.08,74.03,74.06,34421.0,54.807,54.8367,54.7996,54.8219,34421.0
2017-08-25 13:00:00,74.06,74.1,74.04,74.08,30907.0,54.8219,54.8515,54.807,54.8367,30907.0
2017-08-25 13:10:00,74.08,74.14,74.06,74.13,41870.0,54.8367,54.8811,54.8219,54.8737,41870.0
2017-08-25 13:20:00,74.13,74.15,74.07,74.09,29530.0,54.8737,54.8885,54.8293,54.8441,29530.0
2017-08-25 13:30:00,74.09,74.13,74.05,74.12,40981.0,54.8441,54.8737,54.8144,54.8663,40981.0
2017-08-25 13:40:00,74.12,74.17,74.06,74.08,90833.0,54.8663,54.9033,54.8219,54.8367,90833.0
2017-08-25 13:50:00,74.07,74.11,74.02,74.03,46773.0,54.8293,54.8589,54.7922,54.7996,46773.0
2017-08-25 14:00:00,74.04,74.04,73.92,73.93,46370.0,54.807,54.807,54.7182,54.7256,46370.0
2017-08-25 14:10:00,73.93,73.99,73.92,73.92,72862.0,54.7256,54.77,54.7182,54.7182,72862.0
2017-08-25 14:20:00,73.92,73.94,73.86,73.93,61405.0,54.7182,54.733,54.6738,54.7256,61405.0
2017-08-25 14:30:00,73.94,73.97,73.91,73.96,60655.0,54.733,54.7552,54.7108,54.7478,60655.0
2017-08-25 14:40:00,73.96,73.98,73.94,73.97,30787.0,54.7478,54.7626,54.733,54.7552,30787.0
2017-08-25 14:50:00,73.98,73.98,73.9,73.9,65078.0,54.7626,54.7626,54.7034,54.7034,65078.0
2017-08-25 15:00:00,73.91,73.95,73.88,73.94,56898.0,54.7108,54.7404,54.6886,54.733,56898.0
2017-08-25 15:10:00,73.94,74.0,73.91,73.92,73515.0,54.733,54.7774,54.7108,54.7182,73515.0
2017-08-25 15:20:00,73.93,73.95,73.87,73.9,77742.0,54.7256,54.7404,54.6812,54.7034,77742.0
2017-08-25 15:30:00,73.89,73.96,73.84,73.84,119339.0,54.696,54.7478,54.659,54.659,119339.0
2017-08-25 15:40:00,73.84,73.92,73.84,73.92,117331.0,54.659,54.7182,54.659,54.7182,117331.0
2017-08-25 15:50:00,73.92,73.93,73.76,73.8,256858.0,54.7182,54.7256,54.5998,54.6294,256858.0
2017-08-28 09:30:00,74.9,75.37,74.2,75.33,1996718.0,55.4436,55.7916,54.9255,55.762,1996718.0
2017-08-28 09:40:00,75.34,75.88,75.04,75.23,1903956.0,55.7694,56.1691,55.5473,55.6879,1903956.0
2017-08-28 09:50:00,75.26,75.54,74.83,74.84,796182.0,55.7101,55.9174,55.3918,55.3992,796182.0
2017-08-28 10:00:00,74.84,75.25,74.64,75.07,775645.0,55.3992,55.7027,55.2512,55.5695,775645.0
2017-08-28 10:10:00,75.08,75.21,74.85,74.88,523205.0,55.5769,55.6731,55.4066,55.4288,523205.0
2017-08-28 10:20:00,74.88,75.24,74.87,75.24,368863.0,55.4288,55.6953,55.4214,55.6953,368863.0
2017-08-28 10:30:00,75.24,75.25,74.98,75.2,316181.0,55.6953,55.7027,55.5029,55.6657,316181.0
2017-08-28 10:40:00,75.2,75.76,75.2,75.65,666820.0,55.6657,56.0803,55.6657,55.9988,666820.0
2017-08-28 10:50:00,75.67,75.94,75.58,75.77,605204.0,56.0136,56.2135,55.947,56.0877,605204.0
2017-08-28 11:00:00,75.77,75.89,75.64,75.7,373096.0,56.0877,56.1765,55.9914,56.0358,373096.0
2017-08-28 11:10:00,75.7,75.71,75.45,75.63,382711.0,56.0358,56.0432,55.8508,55.984,382711.0
2017-08-28 11:20:00,75.64,75.72,75.61,75.65,168357.0,55.9914,56.0506,55.9692,55.9988,168357.0
2017-08-28 11:30:00,75.66,75.66,75.39,75.47,263122.0,56.0062,56.0062,55.8064,55.8656,263122.0
2017-08-28 11:40:00,75.47,75.58,75.33,75.42,215699.0,55.8656,55.947,55.762,55.8286,215699.0
2017-08-28 11:50:00,75.42,75.7,75.41,75.65,217544.0,55.8286,56.0358,55.8212,55.9988,217544.0
2017-08-28 12:00:00,75.65,75.67,75.48,75.67,173573.0,55.9988,56.0136,55.873,56.0136,173573.0
2017-08-28 12:10:00,75.67,75.78,75.61,75.73,240882.0,56.0136,56.0951,55.9692,56.058,240882.0
2017-08-28 12:20:00,75.72,75.82,75.43,75.44,378027.0,56.0506,56.1247,55.836,55.8434,378027.0
2017-08-28 12:30:00,75.44,75.51,75.38,75.5,119269.0,55.8434,55.8952,55.799,55.8878,119269.0
2017-08-28 12:40:00,75.5,75.6,75.43,75.59,132876.0,55.8878,55.9618,55.836,55.9544,132876.0
2017-08-28 12:50:00,75.6,75.65,75.56,75.65,90232.0,55.9618,55.9988,55.9322,55.9988,90232.0
2017-08-28 13:00:00,75.63,75.67,75.54,75.62,164553.0,55.984,56.0136,55.9174,55.9766,164553.0
2017-08-28 13:10:00,75.63,75.68,75.53,75.57,207276.0,55.984,56.021,55.91,55.9396,207276.0
2017-08-28 13:20:00,75.56,75.57,75.47,75.49,151999.0,55.9322,55.9396,55.8656,55.8804,151999.0
2017-08-28 13:30:00,75.5,75.55,75.25,75.32,166917.0,55.8878,55.9248,55.7027,55.7545,166917.0
2017-08-28 13:40:00,75.33,75.43,75.25,75.39,175326.0,55.762,55.836,55.7027,55.8064,175326.0
2017-08-28 13:50:00,75.39,75.45,75.19,75.36,243519.0,55.8064,55.8508,55.6583,55.7842,243519.0
2017-08-28 14:00:00,75.35,75.41,75.23,75.25,149113.0,55.7768,55.8212,55.6879,55.7027,149113.0
2017-08-28 14:10:00,75.24,75.28,75.12,75.15,314825.0,55.6953,55.7249,55.6065,55.6287,314825.0
2017-08-28 14:20:00,75.16,75.17,74.88,74.93,497319.0,55.6361,55.6435,55.4288,55.4659,497319.0
2017-08-28 14:30:00,74.94,75.02,74.84,75.0,172444.0,55.4733,55.5325,55.3992,55.5177,172444.0
2017-08-28 14:40:00,75.0,75.02,74.92,75.0,135683.0,55.5177,55.5325,55.4585,55.5177,135683.0
2017-08-28 14:50:00,75.0,75.0,74.81,74.85,173585.0,55.5177,55.5177,55.377,55.4066,173585.0
2017-08-28 15:00:00,74.86,74.93,74.75,74.76,174642.0,55.414,55.4659,55.3326,55.34,174642.0
2017-08-28 15:10:00,74.76,74.79,74.65,74.76,212482.0,55.34,55.3622,55.2586,55.34,212482.0
2017-08-28 15:20:00,74.75,74.92,74.75,74.81,195075.0,55.3326,55.4585,55.3326,55.377,195075.0
2017-08-28 15:30:00,74.81,74.84,74.73,74.77,226790.0,55.377,55.3992,55.3178,55.3474,226790.0
2017-08-28 15:40:00,74.77,74.83,74.7,74.76,280498.0,55.3474,55.3918,55.2956,55.34,280498.0
2017-08-28 15:50:00,74.77,74.77,74.61,74.7,713576.0,55.3474,55.3474,55.229,55.2956,713576.0
2017-08-29 09:30:00,74.29,74.92,74.22,74.88,566153.0,54.9921,55.4585,54.9403,55.4288,566153.0
2017-08-29 09:40:00,74.88,75.04,74.69,74.93,634858.0,55.4288,55.5473,55.2882,55.4659,634858.0
2017-08-29 09:50:00,74.95,75.08,74.84,75.02,422888.0,55.4807,55.5769,55.3992,55.5325,422888.0
2017-08-29 10:00:00,75.01,75.25,74.89,74.93,304428.0,55.5251,55.7027,55.4362,55.4659,304428.0
2017-08-29 10:10:00,74.91,75.23,74.9,75.2,376010.0,55.4511,55.6879,55.4436,55.6657,376010.0
2017-08-29 10:20:00,75.2,75.37,75.04,75.37,248649.0,55.6657,55.7916,55.5473,55.7916,248649.0
2017-08-29 10:30:00,75.39,75.45,75.14,75.21,275039.0,55.8064,55.8508,55.6213,55.6731,275039.0
2017-08-29 10:40:00,75.21,75.31,75.04,75.08,260310.0,55.6731,55.7471,55.5473,55.5769,260310.0
2017-08-29 10:50:00,75.08,75.16,75.0,75.07,323549.0,55.5769,55.6361,55.5177,55.5695,323549.0
2017-08-29 11:00:00,75.08,75.34,75.05,75.33,190987.0,55.5769,55.7694,55.5547,55.762,190987.0
2017-08-29 11:10:00,75.32,75.38,75.16,75.21,244932.0,55.7545,55.799,55.6361,55.6731,244932.0
2017-08-29 11:20:00,75.2,75.24,75.09,75.17,157097.0,55.6657,55.6953,55.5843,55.6435,157097.0
2017-08-29 11:30:00,75.17,75.66,75.16,75.63,451077.0,55.6435,56.0062,55.6361,55.984,451077.0
2017-08-29 11:40:00,75.63,75.69,75.5,75.54,242680.0,55.984,56.0284,55.8878,55.9174,242680.0
2017-08-29 11:50:00,75.54,75.55,75.25,75.27,184180.0,55.9174,55.9248,55.7027,55.7175,184180.0
2017-08-29 12:00:00,75.27,75.46,75.23,75.44,150919.0,55.7175,55.8582,55.6879,55.8434,150919.0
2017-08-29 12:10:00,75.45,75.53,75.44,75.52,108879.0,55.8508,55.91,55.8434,55.9026,108879.0
2017-08-29 12:20:00,75.53,75.57,75.49,75.5,238890.0,55.91,55.9396,55.8804,55.8878,238890.0
2017-08-29 12:30:00,75.51,75.54,75.44,75.45,105348.0,55.8952,55.9174,55.8434,55.8508,105348.0
2017-08-29 12:40:00,75.45,75.45,75.28,75.37,139674.0,55.8508,55.8508,55.7249,55.7916,139674.0
2017-08-29 12:50:00,75.38,75.4,75.31,75.32,128518.0,55.799,55.8138,55.7471,55.7545,128518.0
2017-08-29 13:00:00,75.33,75.44,75.33,75.44,172283.0,55.762,55.8434,55.762,55.8434,172283.0
2017-08-29 13:10:00,75.44,75.55,75.43,75.51,113077.0,55.8434,55.9248,55.836,55.8952,113077.0
2017-08-29 13:20:00,75.52,75.6,75.5,75.57,141109.0,55.9026,55.9618,55.8878,55.9396,141109.0
2017-08-29 13:30:00,75.58,75.6,75.47,75.57,116739.0,55.947,55.9618,55.8656,55.9396,116739.0
2017-08-29 13:40:00,75.57,75.61,75.55,75.58,119660.0,55.9396,55.9692,55.9248,55.947,119660.0
2017-08-29 13:50:00,75.58,75.58,75.43,75.47,69382.0,55.947,55.947,55.836,55.8656,69382.0
2017-08-29 14:00:00,75.48,75.59,75.42,75.48,113910.0,55.873,55.9544,55.8286,55.873,113910.0
2017-08-29 14:10:00,75.48,75.55,75.45,75.52,183172.0,55.873,55.9248,55.8508,55.9026,183172.0
2017-08-29 14:20:00,75.52,75.55,75.49,75.5,92574.0,55.9026,55.9248,55.8804,55.8878,92574.0
2017-08-29 14:30:00,75.49,75.52,75.44,75.49,86250.0,55.8804,55.9026,55.8434,55.8804,86250.0
2017-08-29 14:40:00,75.49,75.61,75.48,75.55,114371.0,55.8804,55.9692,55.873,55.9248,114371.0
2017-08-29 14:50:00,75.55,75.62,75.5,75.61,119404.0,55.9248,55.9766,55.8878,55.9692,119404.0
2017-08-29 15:00:00,75.61,75.64,75.56,75.6,161824.0,55.9692,55.9914,55.9322,55.9618,161824.0
2017-08-29 15:10:00,75.6,75.64,75.56,75.59,202105.0,55.9618,55.9914,55.9322,55.9544,202105.0
2017-08-29 15:20:00,75.6,75.72,75.59,75.7,188298.0,55.9618,56.0506,55.9544,56.0358,188298.0
2017-08-29 15:30:00,75.71,75.74,75.69,75.7,296839.0,56.0432,56.0654,56.0284,56.0358,296839.0
2017-08-29 15:40:00,75.7,75.74,75.7,75.73,198086.0,56.0358,56.0654,56.0358,56.058,198086.0
2017-08-29 15:50:00,75.73,75.8,75.71,75.75,797341.0,56.058,56.1099,56.0432,56.0728,797341.0
2017-08-30 09:30:00,75.82,76.68,75.74,76.68,950862.0,56.1247,56.7613,56.0654,56.7613,950862.0
2017-08-30 09:40:00,76.68,77.83,76.58,77.76,1185291.0,56.7613,57.6125,56.6872,57.5607,1185291.0
2017-08-30 09:50:00,77.78,78.24,77.57,77.99,1756968.0,57.5755,57.916,57.4201,57.731,1756968.0
2017-08-30 10:00:00,77.98,78.31,77.8,77.96,940686.0,57.7236,57.9679,57.5903,57.7088,940686.0
2017-08-30 10:10:00,77.96,78.19,77.84,78.06,647513.0,57.7088,57.879,57.6199,57.7828,647513.0
2017-08-30 10:20:00,78.06,78.58,78.03,78.5,1012058.0,57.7828,58.1677,57.7606,58.1085,1012058.0
2017-08-30 10:30:00,78.5,78.86,78.43,78.78,735408.0,58.1085,58.375,58.0567,58.3158,735408.0
2017-08-30 10:40:00,78.78,79.3,78.74,79.05,1348405.0,58.3158,58.7007,58.2862,58.5156,1348405.0
2017-08-30 10:50:00,79.07,79.64,79.04,79.57,1034650.0,58.5304,58.9524,58.5082,58.9005,1034650.0
2017-08-30 11:00:00,79.56,79.97,79.5,79.95,1323572.0,58.8931,59.1966,58.8487,59.1818,1323572.0
2017-08-30 11:10:00,79.95,80.17,79.78,79.91,1752949.0,59.1818,59.3447,59.056,59.1522,1752949.0
2017-08-30 11:20:00,79.91,79.99,79.65,79.68,740678.0,59.1522,59.2114,58.9598,58.982,740678.0
2017-08-30 11:30:00,79.68,79.7,79.47,79.51,679620.0,58.982,58.9968,58.8265,58.8561,679620.0
2017-08-30 11:40:00,79.51,79.69,79.37,79.62,549942.0,58.8561,58.9894,58.7525,58.9376,549942.0
2017-08-30 11:50:00,79.63,79.98,79.63,79.94,690411.0,58.945,59.204,58.945,59.1744,690411.0
2017-08-30 12:00:00,79.94,80.08,79.81,79.92,818035.0,59.1744,59.2781,59.0782,59.1596,818035.0
2017-08-30 12:10:00,79.92,80.04,79.57,79.71,829330.0,59.1596,59.2485,58.9005,59.0042,829330.0
2017-08-30 12:20:00,79.72,79.72,79.0,79.47,1325904.0,59.0116,59.0116,58.4786,58.8265,1325904.0
2017-08-30 12:30:00,79.47,79.7,79.42,79.53,493491.0,58.8265,58.9968,58.7895,58.8709,493491.0
2017-08-30 12:40:00,79.51,79.73,79.48,79.65,297493.0,58.8561,59.019,58.8339,58.9598,297493.0
2017-08-30 12:50:00,79.66,79.89,79.48,79.84,289798.0,58.9672,59.1374,58.8339,59.1004,289798.0
2017-08-30 13:00:00,79.85,79.88,79.65,79.79,322487.0,59.1078,59.13,58.9598,59.0634,322487.0
2017-08-30 13:10:00,79.79,79.86,79.63,79.65,310437.0,59.0634,59.1152,58.945,58.9598,310437.0
2017-08-30 13:20:00,79.65,79.78,79.57,79.71,282034.0,58.9598,59.056,58.9005,59.0042,282034.0
2017-08-30 13:30:00,79.71,79.97,79.67,79.94,371069.0,59.0042,59.1966,58.9746,59.1744,371069.0
2017-08-30 13:40:00,79.93,80.0,79.85,79.88,401523.0,59.167,59.2189,59.1078,59.13,401523.0
2017-08-30 13:50:00,79.87,80.07,79.86,79.94,279649.0,59.1226,59.2707,59.1152,59.1744,279649.0
2017-08-30 14:00:00,79.94,80.13,79.93,80.01,243023.0,59.1744,59.3151,59.167,59.2263,243023.0
2017-08-30 14:10:00,80.02,80.28,79.99,80.28,430716.0,59.2337,59.4261,59.2114,59.4261,430716.0
2017-08-30 14:20:00,80.27,80.42,80.26,80.32,428223.0,59.4187,59.5298,59.4113,59.4557,428223.0
2017-08-30 14:30:00,80.31,80.6,80.25,80.57,533559.0,59.4483,59.663,59.4039,59.6408,533559.0
2017-08-30 14:40:00,80.56,80.6,80.33,80.46,282969.0,59.6334,59.663,59.4631,59.5594,282969.0
2017-08-30 14:50:00,80.46,80.72,80.41,80.7,358673.0,59.5594,59.7518,59.5223,59.737,358673.0
2017-08-30 15:00:00,80.7,80.73,80.4,80.69,531438.0,59.737,59.7592,59.5149,59.7296,531438.0
2017-08-30 15:10:00,80.68,81.15,80.68,81.13,865715.0,59.7222,60.0701,59.7222,60.0553,865715.0
2017-08-30 15:20:00,81.13,81.14,80.92,81.01,738846.0,60.0553,60.0627,59.8999,59.9665,738846.0
2017-08-30 15:30:00,81.02,81.39,80.94,81.28,1103427.0,59.9739,60.2478,59.9147,60.1664,1103427.0
2017-08-30 15:40:00,81.29,81.44,81.16,81.37,1188051.0,60.1738,60.2848,60.0775,60.233,1188051.0
2017-08-30 15:50:00,81.37,81.41,81.09,81.24,2850636.0,60.233,60.2626,60.0257,60.1367,2850636.0
2017-08-31 09:30:00,81.5,83.3,81.48,82.93,3486714.0,60.3292,61.6616,60.3144,61.3877,3486714.0
2017-08-31 09:40:00,82.93,83.3,82.61,83.07,1274897.0,61.3877,61.6616,61.1509,61.4914,1274897.0
2017-08-31 09:50:00,83.08,83.55,83.04,83.25,1664259.0,61.4988,61.8467,61.4692,61.6246,1664259.0
2017-08-31 10:00:00,83.28,83.39,82.97,83.36,912394.0,61.6468,61.7283,61.4174,61.706,912394.0
2017-08-31 10:10:00,83.34,83.75,83.3,83.67,1287626.0,61.6912,61.9947,61.6616,61.9355,1287626.0
2017-08-31 10:20:00,83.66,84.13,83.65,84.0,1324148.0,61.9281,62.276,61.9207,62.1798,1324148.0
2017-08-31 10:30:00,84.0,84.02,83.41,83.52,882310.0,62.1798,62.1946,61.7431,61.8245,882310.0
2017-08-31 10:40:00,83.53,83.64,83.14,83.21,705038.0,61.8319,61.9133,61.5432,61.595,705038.0
2017-08-31 10:50:00,83.22,83.31,82.99,83.01,681846.0,61.6024,61.669,61.4322,61.447,681846.0
2017-08-31 11:00:00,83.0,83.25,82.79,83.0,702192.0,61.4396,61.6246,61.2841,61.4396,702192.0
2017-08-31 11:10:00,83.0,83.37,82.95,83.35,726600.0,61.4396,61.7134,61.4025,61.6986,726600.0
2017-08-31 11:20:00,83.35,83.5,83.18,83.5,530802.0,61.6986,61.8097,61.5728,61.8097,530802.0
2017-08-31 11:30:00,83.48,83.5,83.12,83.18,459162.0,61.7949,61.8097,61.5284,61.5728,459162.0
2017-08-31 11:40:00,83.18,83.22,83.02,83.05,825180.0,61.5728,61.6024,61.4544,61.4766,825180.0
2017-08-31 11:50:00,83.05,83.22,83.02,83.11,311545.0,61.4766,61.6024,61.4544,61.521,311545.0
2017-08-31 12:00:00,83.11,83.11,82.59,82.76,573807.0,61.521,61.521,61.1361,61.2619,573807.0
2017-08-31 12:10:00,82.75,82.78,82.31,82.67,479480.0,61.2545,61.2767,60.9288,61.1953,479480.0
2017-08-31 12:20:00,82.67,82.95,82.61,82.87,344984.0,61.1953,61.4025,61.1509,61.3433,344984.0
2017-08-31 12:30:00,82.88,83.15,82.87,83.06,384001.0,61.3507,61.5506,61.3433,61.484,384001.0
2017-08-31 12:40:00,83.06,83.11,82.83,82.89,231382.0,61.484,61.521,61.3137,61.3581,231382.0
2017-08-31 12:50:00,82.89,82.98,82.87,82.93,266831.0,61.3581,61.4248,61.3433,61.3877,266831.0
2017-08-31 13:00:00,82.92,83.13,82.87,83.12,294386.0,61.3803,61.5358,61.3433,61.5284,294386.0
2017-08-31 13:10:00,83.12,83.13,82.93,83.03,208993.0,61.5284,61.5358,61.3877,61.4618,208993.0
2017-08-31 13:20:00,83.04,83.21,83.01,83.08,225771.0,61.4692,61.595,61.447,61.4988,225771.0
2017-08-31 13:30:00,83.08,83.08,82.9,82.99,249669.0,61.4988,61.4988,61.3655,61.4322,249669.0
2017-08-31 13:40:00,82.99,83.08,82.82,82.83,226941.0,61.4322,61.4988,61.3063,61.3137,226941.0
2017-08-31 13:50:00,82.84,83.1,82.81,82.99,227876.0,61.3211,61.5136,61.2989,61.4322,227876.0
2017-08-31 14:00:00,83.0,83.01,82.91,82.98,219703.0,61.4396,61.447,61.3729,61.4248,219703.0
2017-08-31 14:10:00,82.98,82.99,82.7,82.74,341927.0,61.4248,61.4322,61.2175,61.2471,341927.0
2017-08-31 14:20:00,82.75,83.0,82.73,82.98,420871.0,61.2545,61.4396,61.2397,61.4248,420871.0
2017-08-31 14:30:00,82.99,83.09,82.98,83.02,215950.0,61.4322,61.5062,61.4248,61.4544,215950.0
2017-08-31 14:40:00,83.01,83.12,82.98,83.09,318363.0,61.447,61.5284,61.4248,61.5062,318363.0
2017-08-31 14:50:00,83.08,83.19,83.01,83.08,228508.0,61.4988,61.5802,61.447,61.4988,228508.0
2017-08-31 15:00:00,83.07,83.1,82.99,82.99,297020.0,61.4914,61.5136,61.4322,61.4322,297020.0
2017-08-31 15:10:00,82.99,83.23,82.99,83.18,365229.0,61.4322,61.6098,61.4322,61.5728,365229.0
2017-08-31 15:20:00,83.18,83.47,83.15,83.45,472107.0,61.5728,61.7875,61.5506,61.7727,472107.0
2017-08-31 15:30:00,83.46,83.8,83.41,83.79,785121.0,61.7801,62.0317,61.7431,62.0243,785121.0
2017-08-31 15:40:00,83.8,83.92,83.63,83.84,809436.0,62.0317,62.1206,61.9059,62.0614,809436.0
2017-08-31 15:50:00,83.83,83.84,83.49,83.75,1977899.0,62.054,62.0614,61.8023,61.9947,1977899.0
2017-09-01 09:30:00,83.35,84.1,83.21,83.34,1183252.0,61.6986,62.2538,61.595,61.6912,1183252.0
2017-09-01 09:40:00,83.31,83.35,82.25,82.95,968351.0,61.669,61.6986,60.8844,61.4025,968351.0
2017-09-01 09:50:00,82.97,83.12,82.62,82.82,662109.0,61.4174,61.5284,61.1583,61.3063,662109.0
2017-09-01 10:00:00,82.82,82.87,82.28,82.47,653582.0,61.3063,61.3433,60.9066,61.0472,653582.0
2017-09-01 10:10:00,82.47,82.9,82.39,82.88,387289.0,61.0472,61.3655,60.988,61.3507,387289.0
2017-09-01 10:20:00,82.87,82.92,82.48,82.51,440392.0,61.3433,61.3803,61.0546,61.0768,440392.0
2017-09-01 10:30:00,82.5,82.9,82.31,82.76,444942.0,61.0694,61.3655,60.9288,61.2619,444942.0
2017-09-01 10:40:00,82.76,82.88,82.51,82.79,355896.0,61.2619,61.3507,61.0768,61.2841,355896.0
2017-09-01 10:50:00,82.78,83.03,82.64,82.93,341591.0,61.2767,61.4618,61.1731,61.3877,341591.0
2017-09-01 11:00:00,82.92,83.08,82.64,82.88,318546.0,61.3803,61.4988,61.1731,61.3507,318546.0
2017-09-01 11:10:00,82.89,82.98,82.73,82.85,227125.0,61.3581,61.4248,61.2397,61.3285,227125.0
2017-09-01 11:20:00,82.86,82.98,82.85,82.97,207535.0,61.3359,61.4248,61.3285,61.4174,207535.0
2017-09-01 11:30:00,82.97,83.23,82.97,83.04,314293.0,61.4174,61.6098,61.4174,61.4692,314293.0
2017-09-01 11:40:00,83.05,83.22,83.03,83.19,212913.0,61.4766,61.6024,61.4618,61.5802,212913.0
2017-09-01 11:50:00,83.2,83.35,83.18,83.28,227466.0,61.5876,61.6986,61.5728,61.6468,227466.0
2017-09-01 12:00:00,83.27,83.39,83.23,83.23,160153.0,61.6394,61.7283,61.6098,61.6098,160153.0
2017-09-01 12:10:00,83.24,83.27,83.15,83.2,161623.0,61.6172,61.6394,61.5506,61.5876,161623.0
2017-09-01 12:20:00,83.19,83.22,83.05,83.13,171100.0,61.5802,61.6024,61.4766,61.5358,171100.0
2017-09-01 12:30:00,83.13,83.24,83.09,83.23,141737.0,61.5358,61.6172,61.5062,61.6098,141737.0
2017-09-01 12:40:00,83.23,83.25,83.12,83.17,242154.0,61.6098,61.6246,61.5284,61.5654,242154.0
2017-09-01 12:50:00,83.17,83.37,83.13,83.34,206828.0,61.5654,61.7134,61.5358,61.6912,206828.0
2017-09-01 13:00:00,83.33,83.38,83.28,83.31,132294.0,61.6838,61.7208,61.6468,61.669,132294.0
2017-09-01 13:10:00,83.31,83.5,83.3,83.5,160159.0,61.669,61.8097,61.6616,61.8097,160159.0
2017-09-01 13:20:00,83.49,83.53,83.3,83.32,174014.0,61.8023,61.8319,61.6616,61.6764,174014.0
2017-09-01 13:30:00,83.31,83.39,83.2,83.21,144316.0,61.669,61.7283,61.5876,61.595,144316.0
2017-09-01 13:40:00,83.21,83.23,82.82,82.9,299677.0,61.595,61.6098,61.3063,61.3655,299677.0
2017-09-01 13:50:00,82.9,83.03,82.85,83.03,140885.0,61.3655,61.4618,61.3285,61.4618,140885.0
2017-09-01 14:00:00,83.02,83.18,83.0,83.15,201527.0,61.4544,61.5728,61.4396,61.5506,201527.0
2017-09-01 14:10:00,83.16,83.3,83.14,83.24,166472.0,61.558,61.6616,61.5432,61.6172,166472.0
2017-09-01 14:20:00,83.23,83.29,83.2,83.27,146370.0,61.6098,61.6542,61.5876,61.6394,146370.0
2017-09-01 14:30:00,83.27,83.32,83.16,83.19,129987.0,61.6394,61.6764,61.558,61.5802,129987.0
2017-09-01 14:40:00,83.2,83.25,83.15,83.23,219512.0,61.5876,61.6246,61.5506,61.6098,219512.0
2017-09-01 14:50:00,83.22,83.32,83.21,83.31,221277.0,61.6024,61.6764,61.595,61.669,221277.0
2017-09-01 15:00:00,83.31,83.37,83.24,83.26,202153.0,61.669,61.7134,61.6172,61.632,202153.0
2017-09-01 15:10:00,83.27,83.33,83.24,83.29,172211.0,61.6394,61.6838,61.6172,61.6542,172211.0
2017-09-01 15:20:00,83.29,83.32,83.21,83.23,199863.0,61.6542,61.6764,61.595,61.6098,199863.0
2017-09-01 15:30:00,83.23,83.33,83.2,83.32,297056.0,61.6098,61.6838,61.5876,61.6764,297056.0
2017-09-01 15:40:00,83.31,83.45,83.28,83.42,332235.0,61.669,61.7727,61.6468,61.7505,332235.0
2017-09-01 15:50:00,83.43,83.79,83.42,83.74,1071966.0,61.7579,62.0243,61.7505,61.9873,1071966.0
2017-09-05 09:30:00,83.24,83.62,83.12,83.32,845759.0,61.6172,61.8985,61.5284,61.6764,845759.0
2017-09-05 09:40:00,83.33,83.37,83.22,83.26,560111.0,61.6838,61.7134,61.6024,61.632,560111.0
2017-09-05 09:50:00,83.27,83.48,83.13,83.35,358153.0,61.6394,61.7949,61.5358,61.6986,358153.0
2017-09-05 10:00:00,83.35,83.39,83.22,83.26,326237.0,61.6986,61.7283,61.6024,61.632,326237.0
2017-09-05 10:10:00,83.26,83.37,83.22,83.31,201821.0,61.632,61.7134,61.6024,61.669,201821.0
2017-09-05 10:20:00,83.31,83.34,83.02,83.03,317780.0,61.669,61.6912,61.4544,61.4618,317780.0
2017-09-05 10:30:00,83.02,83.08,82.9,83.02,313747.0,61.4544,61.4988,61.3655,61.4544,313747.0
2017-09-05 10:40:00,83.03,83.04,82.6,82.74,342303.0,61.4618,61.4692,61.1435,61.2471,342303.0
2017-09-05 10:50:00,82.74,83.25,82.74,83.15,300260.0,61.2471,61.6246,61.2471,61.5506,300260.0
2017-09-05 11:00:00,83.15,83.15,82.91,82.94,217042.0,61.5506,61.5506,61.3729,61.3951,217042.0
2017-09-05 11:10:00,82.95,83.0,82.67,82.68,233755.0,61.4025,61.4396,61.1953,61.2027,233755.0
2017-09-05 11:20:00,82.67,82.76,82.51,82.59,372819.0,61.1953,61.2619,61.0768,61.1361,372819.0
2017-09-05 11:30:00,82.59,82.66,82.53,82.66,240884.0,61.1361,61.1879,61.0916,61.1879,240884.0
2017-09-05 11:40:00,82.66,82.7,82.57,82.68,343257.0,61.1879,61.2175,61.1213,61.2027,343257.0
2017-09-05 11:50:00,82.69,82.71,82.36,82.38,236465.0,61.2101,61.2249,60.9658,60.9806,236465.0
2017-09-05 12:00:00,82.36,82.36,81.83,81.91,471859.0,60.9658,60.9658,60.5735,60.6327,471859.0
2017-09-05 12:10:00,81.91,81.97,81.8,81.88,311406.0,60.6327,60.6771,60.5513,60.6105,311406.0
2017-09-05 12:20:00,81.89,81.91,81.66,81.71,295431.0,60.6179,60.6327,60.4476,60.4847,295431.0
2017-09-05 12:30:00,81.71,81.83,81.59,81.59,307495.0,60.4847,60.5735,60.3958,60.3958,307495.0
2017-09-05 12:40:00,81.59,81.77,81.55,81.65,187905.0,60.3958,60.5291,60.3662,60.4402,187905.0
2017-09-05 12:50:00,81.66,81.85,81.61,81.79,217922.0,60.4476,60.5883,60.4106,60.5439,217922.0
2017-09-05 13:00:00,81.79,81.79,81.35,81.48,305073.0,60.5439,60.5439,60.2182,60.3144,305073.0
2017-09-05 13:10:00,81.48,81.6,81.43,81.6,459497.0,60.3144,60.4032,60.2774,60.4032,459497.0
2017-09-05 13:20:00,81.6,81.64,81.46,81.51,337442.0,60.4032,60.4328,60.2996,60.3366,337442.0
2017-09-05 13:30:00,81.52,81.69,81.43,81.65,243467.0,60.344,60.4698,60.2774,60.4402,243467.0
2017-09-05 13:40:00,81.65,81.9,81.63,81.77,253825.0,60.4402,60.6253,60.4254,60.5291,253825.0
2017-09-05 13:50:00,81.77,82.02,81.74,82.01,215081.0,60.5291,60.7141,60.5069,60.7067,215081.0
2017-09-05 14:00:00,82.01,82.05,81.95,82.0,221159.0,60.7067,60.7363,60.6623,60.6993,221159.0
2017-09-05 14:10:00,82.01,82.09,81.88,81.96,129520.0,60.7067,60.7659,60.6105,60.6697,129520.0
2017-09-05 14:20:00,81.96,82.19,81.95,82.19,258991.0,60.6697,60.84,60.6623,60.84,258991.0
2017-09-05 14:30:00,82.18,82.38,82.16,82.33,147831.0,60.8326,60.9806,60.8178,60.9436,147831.0
2017-09-05 14:40:00,82.32,82.41,82.25,82.3,241406.0,60.9362,61.0028,60.8844,60.9214,241406.0
2017-09-05 14:50:00,82.3,82.32,82.15,82.28,228785.0,60.9214,60.9362,60.8104,60.9066,228785.0
2017-09-05 15:00:00,82.28,82.35,82.2,82.22,124538.0,60.9066,60.9584,60.8474,60.8622,124538.0
2017-09-05 15:10:00,82.22,82.33,82.21,82.25,115666.0,60.8622,60.9436,60.8548,60.8844,115666.0
2017-09-05 15:20:00,82.24,82.43,82.23,82.42,203333.0,60.877,61.0176,60.8696,61.0102,203333.0
2017-09-05 15:30:00,82.44,82.55,82.39,82.39,311212.0,61.025,61.1065,60.988,60.988,311212.0
2017-09-05 15:40:00,82.4,82.41,82.21,82.36,350101.0,60.9954,61.0028,60.8548,60.9658,350101.0
2017-09-05 15:50:00,82.36,82.58,82.29,82.55,795914.0,60.9658,61.1287,60.914,61.1065,795914.0
2017-09-06 09:30:00,82.85,83.43,82.65,83.0,513689.0,61.3285,61.7579,61.1805,61.4396,513689.0
2017-09-06 09:40:00,83.01,83.21,82.96,82.99,269231.0,61.447,61.595,61.4099,61.4322,269231.0
2017-09-06 09:50:00,82.99,83.02,82.82,82.9,155496.0,61.4322,61.4544,61.3063,61.3655,155496.0
2017-09-06 10:00:00,82.9,83.06,82.87,82.98,256655.0,61.3655,61.484,61.3433,61.4248,256655.0
2017-09-06 10:10:00,82.98,83.0,82.55,82.56,324186.0,61.4248,61.4396,61.1065,61.1139,324186.0
2017-09-06 10:20:00,82.56,82.91,82.53,82.72,687793.0,61.1139,61.3729,61.0916,61.2323,687793.0
2017-09-06 10:30:00,82.73,82.89,82.59,82.59,179855.0,61.2397,61.3581,61.1361,61.1361,179855.0
2017-09-06 10:40:00,82.59,82.8,82.51,82.73,156565.0,61.1361,61.2915,61.0768,61.2397,156565.0
2017-09-06 10:50:00,82.72,82.99,82.72,82.98,163233.0,61.2323,61.4322,61.2323,61.4248,163233.0
2017-09-06 11:00:00,82.97,83.02,82.82,82.82,149225.0,61.4174,61.4544,61.3063,61.3063,149225.0
2017-09-06 11:10:00,82.82,82.83,82.66,82.74,121549.0,61.3063,61.3137,61.1879,61.2471,121549.0
2017-09-06 11:20:00,82.74,82.79,82.61,82.68,188811.0,61.2471,61.2841,61.1509,61.2027,188811.0
2017-09-06 11:30:00,82.68,82.77,82.61,82.76,138919.0,61.2027,61.2693,61.1509,61.2619,138919.0
2017-09-06 11:40:00,82.75,82.83,82.63,82.81,135661.0,61.2545,61.3137,61.1657,61.2989,135661.0
2017-09-06 11:50:00,82.78,82.79,82.61,82.79,141780.0,61.2767,61.2841,61.1509,61.2841,141780.0
2017-09-06 12:00:00,82.78,82.9,82.72,82.85,119699.0,61.2767,61.3655,61.2323,61.3285,119699.0
2017-09-06 12:10:00,82.85,82.96,82.83,82.93,179773.0,61.3285,61.4099,61.3137,61.3877,179773.0
2017-09-06 12:20:00,82.94,82.97,82.87,82.97,126241.0,61.3951,61.4174,61.3433,61.4174,126241.0
2017-09-06 12:30:00,82.96,82.97,82.79,82.87,122029.0,61.4099,61.4174,61.2841,61.3433,122029.0
2017-09-06 12:40:00,82.88,82.94,82.85,82.86,78105.0,61.3507,61.3951,61.3285,61.3359,78105.0
2017-09-06 12:50:00,82.86,82.93,82.77,82.78,75677.0,61.3359,61.3877,61.2693,61.2767,75677.0
2017-09-06 13:00:00,82.78,82.89,82.76,82.84,72573.0,61.2767,61.3581,61.2619,61.3211,72573.0
2017-09-06 13:10:00,82.85,82.88,82.82,82.84,72860.0,61.3285,61.3507,61.3063,61.3211,72860.0
2017-09-06 13:20:00,82.84,82.86,82.58,82.63,134814.0,61.3211,61.3359,61.1287,61.1657,134814.0
2017-09-06 13:30:00,82.64,82.76,82.63,82.75,75518.0,61.1731,61.2619,61.1657,61.2545,75518.0
2017-09-06 13:40:00,82.75,82.77,82.71,82.75,83836.0,61.2545,61.2693,61.2249,61.2545,83836.0
2017-09-06 13:50:00,82.75,82.78,82.7,82.73,99590.0,61.2545,61.2767,61.2175,61.2397,99590.0
2017-09-06 14:00:00,82.72,82.79,82.62,82.62,123582.0,61.2323,61.2841,61.1583,61.1583,123582.0
2017-09-06 14:10:00,82.62,82.63,82.53,82.57,111749.0,61.1583,61.1657,61.0916,61.1213,111749.0
2017-09-06 14:20:00,82.57,82.8,82.56,82.77,268203.0,61.1213,61.2915,61.1139,61.2693,268203.0
2017-09-06 14:30:00,82.76,82.85,82.71,82.83,109154.0,61.2619,61.3285,61.2249,61.3137,109154.0
2017-09-06 14:40:00,82.84,82.84,82.71,82.74,145132.0,61.3211,61.3211,61.2249,61.2471,145132.0
2017-09-06 14:50:00,82.75,82.85,82.72,82.84,78677.0,61.2545,61.3285,61.2323,61.3211,78677.0
2017-09-06 15:00:00,82.83,82.89,82.83,82.85,91554.0,61.3137,61.3581,61.3137,61.3285,91554.0
2017-09-06 15:10:00,82.84,82.92,82.84,82.91,106610.0,61.3211,61.3803,61.3211,61.3729,106610.0
2017-09-06 15:20:00,82.91,82.99,82.9,82.97,138834.0,61.3729,61.4322,61.3655,61.4174,138834.0
2017-09-06 15:30:00,82.97,82.98,82.92,82.96,191550.0,61.4174,61.4248,61.3803,61.4099,191550.0
2017-09-06 15:40:00,82.96,82.98,82.89,82.94,272190.0,61.4099,61.4248,61.3581,61.3951,272190.0
2017-09-06 15:50:00,82.95,83.01,82.73,83.01,1258881.0,61.4025,61.447,61.2397,61.447,1258881.0
2017-09-07 09:30:00,83.12,83.65,82.9,83.6,759403.0,61.5284,61.9207,61.3655,61.8837,759403.0
2017-09-07 09:40:00,83.59,83.82,83.52,83.53,306751.0,61.8763,62.0466,61.8245,61.8319,306751.0
2017-09-07 09:50:00,83.54,84.07,83.48,83.98,343052.0,61.8393,62.2316,61.7949,62.165,343052.0
2017-09-07 10:00:00,83.97,84.07,83.86,84.06,377438.0,62.1576,62.2316,62.0762,62.2242,377438.0
2017-09-07 10:10:00,84.06,84.19,83.82,83.88,276457.0,62.2242,62.3204,62.0466,62.091,276457.0
2017-09-07 10:20:00,83.88,84.12,83.87,84.09,182534.0,62.091,62.2686,62.0836,62.2464,182534.0
2017-09-07 10:30:00,84.08,84.35,84.04,84.32,262223.0,62.239,62.4389,62.2094,62.4167,262223.0
2017-09-07 10:40:00,84.32,84.48,84.23,84.46,351597.0,62.4167,62.5351,62.35,62.5203,351597.0
2017-09-07 10:50:00,84.47,84.55,84.23,84.27,313591.0,62.5277,62.5869,62.35,62.3797,313591.0
2017-09-07 11:00:00,84.28,84.95,84.25,84.94,385780.0,62.3871,62.883,62.3649,62.8756,385780.0
2017-09-07 11:10:00,84.93,85.05,84.63,84.7,810744.0,62.8682,62.957,62.6461,62.698,810744.0
2017-09-07 11:20:00,84.71,84.88,84.67,84.71,167654.0,62.7054,62.8312,62.6758,62.7054,167654.0
2017-09-07 11:30:00,84.71,84.9,84.66,84.89,143684.0,62.7054,62.846,62.6683,62.8386,143684.0
2017-09-07 11:40:00,84.9,85.01,84.8,84.94,256877.0,62.846,62.9274,62.772,62.8756,256877.0
2017-09-07 11:50:00,84.93,85.2,84.93,85.18,239353.0,62.8682,63.0681,62.8682,63.0533,239353.0
2017-09-07 12:00:00,85.18,85.58,85.14,85.53,344431.0,63.0533,63.3494,63.0237,63.3124,344431.0
2017-09-07 12:10:00,85.53,85.6,85.33,85.39,289477.0,63.3124,63.3642,63.1643,63.2087,289477.0
2017-09-07 12:20:00,85.39,85.41,85.28,85.32,190772.0,63.2087,63.2235,63.1273,63.1569,190772.0
2017-09-07 12:30:00,85.32,85.46,85.2,85.39,480966.0,63.1569,63.2605,63.0681,63.2087,480966.0
2017-09-07 12:40:00,85.4,85.45,85.22,85.29,315802.0,63.2161,63.2531,63.0829,63.1347,315802.0
2017-09-07 12:50:00,85.29,85.46,85.27,85.41,204264.0,63.1347,63.2605,63.1199,63.2235,204264.0
2017-09-07 13:00:00,85.42,85.5,85.33,85.43,167888.0,63.2309,63.2901,63.1643,63.2383,167888.0
2017-09-07 13:10:00,85.43,85.53,85.41,85.48,145800.0,63.2383,63.3124,63.2235,63.2753,145800.0
2017-09-07 13:20:00,85.47,85.5,85.42,85.48,138442.0,63.2679,63.2901,63.2309,63.2753,138442.0
2017-09-07 13:30:00,85.47,85.49,85.4,85.45,149860.0,63.2679,63.2827,63.2161,63.2531,149860.0
2017-09-07 13:40:00,85.44,85.44,85.26,85.29,123760.0,63.2457,63.2457,63.1125,63.1347,123760.0
2017-09-07 13:50:00,85.28,85.29,85.08,85.11,194543.0,63.1273,63.1347,62.9792,63.0015,194543.0
2017-09-07 14:00:00,85.11,85.27,85.1,85.24,117455.0,63.0015,63.1199,62.9941,63.0977,117455.0
2017-09-07 14:10:00,85.23,85.33,85.2,85.24,185401.0,63.0903,63.1643,63.0681,63.0977,185401.0
2017-09-07 14:20:00,85.24,85.34,85.14,85.33,190915.0,63.0977,63.1717,63.0237,63.1643,190915.0
2017-09-07 14:30:00,85.32,85.39,85.25,85.27,282862.0,63.1569,63.2087,63.1051,63.1199,282862.0
2017-09-07 14:40:00,85.28,85.37,85.26,85.35,189505.0,63.1273,63.1939,63.1125,63.1791,189505.0
2017-09-07 14:50:00,85.34,85.35,85.22,85.28,187505.0,63.1717,63.1791,63.0829,63.1273,187505.0
2017-09-07 15:00:00,85.28,85.35,85.22,85.33,153920.0,63.1273,63.1791,63.0829,63.1643,153920.0
2017-09-07 15:10:00,85.33,85.41,85.26,85.35,213178.0,63.1643,63.2235,63.1125,63.1791,213178.0
2017-09-07 15:20:00,85.35,85.36,85.24,85.24,229473.0,63.1791,63.1865,63.0977,63.0977,229473.0
2017-09-07 15:30:00,85.24,85.41,85.2,85.31,237926.0,63.0977,63.2235,63.0681,63.1495,237926.0
2017-09-07 15:40:00,85.31,85.59,85.31,85.56,544769.0,63.1495,63.3568,63.1495,63.3346,544769.0
2017-09-07 15:50:00,85.56,85.62,85.41,85.55,1026419.0,63.3346,63.379,63.2235,63.3272,1026419.0
2017-09-08 09:30:00,85.3,86.23,84.9,86.12,757841.0,63.1421,63.8305,62.846,63.7491,757841.0
2017-09-08 09:40:00,86.11,86.19,85.91,86.14,355640.0,63.7417,63.8009,63.5936,63.7639,355640.0
2017-09-08 09:50:00,86.14,86.17,85.99,86.17,334717.0,63.7639,63.7861,63.6529,63.7861,334717.0
2017-09-08 10:00:00,86.16,86.27,86.02,86.1,430298.0,63.7787,63.8601,63.6751,63.7343,430298.0
2017-09-08 10:10:00,86.11,86.16,85.55,85.6,353403.0,63.7417,63.7787,63.3272,63.3642,353403.0
2017-09-08 10:20:00,85.57,85.79,85.43,85.79,316836.0,63.342,63.5048,63.2383,63.5048,316836.0
2017-09-08 10:30:00,85.79,85.97,85.67,85.88,195316.0,63.5048,63.6381,63.416,63.5714,195316.0
2017-09-08 10:40:00,85.88,85.9,85.5,85.74,363276.0,63.5714,63.5862,63.2901,63.4678,363276.0
2017-09-08 10:50:00,85.73,85.87,85.69,85.73,176753.0,63.4604,63.564,63.4308,63.4604,176753.0
2017-09-08 11:00:00,85.73,85.74,85.43,85.43,251958.0,63.4604,63.4678,63.2383,63.2383,251958.0
2017-09-08 11:10:00,85.44,85.44,85.21,85.34,174851.0,63.2457,63.2457,63.0755,63.1717,174851.0
2017-09-08 11:20:00,85.33,85.42,85.13,85.42,244046.0,63.1643,63.2309,63.0163,63.2309,244046.0
2017-09-08 11:30:00,85.42,85.55,85.28,85.32,300703.0,63.2309,63.3272,63.1273,63.1569,300703.0
2017-09-08 11:40:00,85.32,85.33,85.14,85.14,219304.0,63.1569,63.1643,63.0237,63.0237,219304.0
2017-09-08 11:50:00,85.14,85.23,85.0,85.08,220316.0,63.0237,63.0903,62.92,62.9792,220316.0
2017-09-08 12:00:00,85.08,85.3,85.07,85.25,179762.0,62.9792,63.1421,62.9718,63.1051,179762.0
2017-09-08 12:10:00,85.24,85.3,85.15,85.25,107527.0,63.0977,63.1421,63.0311,63.1051,107527.0
2017-09-08 12:20:00,85.25,85.36,85.23,85.29,132219.0,63.1051,63.1865,63.0903,63.1347,132219.0
2017-09-08 12:30:00,85.3,85.39,85.24,85.38,164531.0,63.1421,63.2087,63.0977,63.2013,164531.0
2017-09-08 12:40:00,85.37,85.39,85.33,85.37,125336.0,63.1939,63.2087,63.1643,63.1939,125336.0
2017-09-08 12:50:00,85.37,85.38,85.28,85.3,149278.0,63.1939,63.2013,63.1273,63.1421,149278.0
2017-09-08 13:00:00,85.3,85.35,85.26,85.28,117102.0,63.1421,63.1791,63.1125,63.1273,117102.0
2017-09-08 13:10:00,85.28,85.34,85.28,85.3,124845.0,63.1273,63.1717,63.1273,63.1421,124845.0
2017-09-08 13:20:00,85.3,85.35,85.25,85.34,172975.0,63.1421,63.1791,63.1051,63.1717,172975.0
2017-09-08 13:30:00,85.34,85.46,85.33,85.43,169497.0,63.1717,63.2605,63.1643,63.2383,169497.0
2017-09-08 13:40:00,85.44,85.46,85.27,85.29,150310.0,63.2457,63.2605,63.1199,63.1347,150310.0
2017-09-08 13:50:00,85.29,85.33,85.25,85.29,91605.0,63.1347,63.1643,63.1051,63.1347,91605.0
2017-09-08 14:00:00,85.29,85.34,85.27,85.32,87992.0,63.1347,63.1717,63.1199,63.1569,87992.0
2017-09-08 14:10:00,85.33,85.37,85.31,85.34,101612.0,63.1643,63.1939,63.1495,63.1717,101612.0
2017-09-08 14:20:00,85.34,85.37,85.25,85.28,138280.0,63.1717,63.1939,63.1051,63.1273,138280.0
2017-09-08 14:30:00,85.29,85.38,85.28,85.32,117346.0,63.1347,63.2013,63.1273,63.1569,117346.0
2017-09-08 14:40:00,85.31,85.35,85.23,85.23,142346.0,63.1495,63.1791,63.0903,63.0903,142346.0
2017-09-08 14:50:00,85.23,85.32,85.2,85.3,142511.0,63.0903,63.1569,63.0681,63.1421,142511.0
2017-09-08 15:00:00,85.3,85.37,85.27,85.31,143640.0,63.1421,63.1939,63.1199,63.1495,143640.0
2017-09-08 15:10:00,85.31,85.31,85.13,85.14,211171.0,63.1495,63.1495,63.0163,63.0237,211171.0
2017-09-08 15:20:00,85.14,85.18,85.08,85.09,204631.0,63.0237,63.0533,62.9792,62.9867,204631.0
2017-09-08 15:30:00,85.09,85.2,85.05,85.14,205567.0,62.9867,63.0681,62.957,63.0237,205567.0
2017-09-08 15:40:00,85.14,85.2,85.1,85.1,250748.0,63.0237,63.0681,62.9941,62.9941,250748.0
2017-09-08 15:50:00,85.1,85.15,84.97,85.1,717488.0,62.9941,63.0311,62.8978,62.9941,717488.0
2017-09-11 09:30:00,85.69,86.0,85.24,85.44,472699.0,63.4308,63.6603,63.0977,63.2457,472699.0
2017-09-11 09:40:00,85.45,85.75,85.23,85.25,255511.0,63.2531,63.4752,63.0903,63.1051,255511.0
2017-09-11 09:50:00,85.24,85.31,85.18,85.2,172348.0,63.0977,63.1495,63.0533,63.0681,172348.0
2017-09-11 10:00:00,85.19,85.44,85.17,85.36,206562.0,63.0607,63.2457,63.0459,63.1865,206562.0
2017-09-11 10:10:00,85.37,85.38,84.92,84.92,241873.0,63.1939,63.2013,62.8608,62.8608,241873.0
2017-09-11 10:20:00,84.91,85.05,84.45,84.81,459012.0,62.8534,62.957,62.5129,62.7794,459012.0
2017-09-11 10:30:00,84.81,84.83,84.14,84.38,375193.0,62.7794,62.7942,62.2834,62.4611,375193.0
2017-09-11 10:40:00,84.38,84.55,84.16,84.5,292431.0,62.4611,62.5869,62.2982,62.5499,292431.0
2017-09-11 10:50:00,84.5,84.69,84.48,84.58,212924.0,62.5499,62.6906,62.5351,62.6091,212924.0
2017-09-11 11:00:00,84.55,84.59,84.49,84.52,173611.0,62.5869,62.6165,62.5425,62.5647,173611.0
2017-09-11 11:10:00,84.52,84.57,84.41,84.53,170114.0,62.5647,62.6017,62.4833,62.5721,170114.0
2017-09-11 11:20:00,84.52,84.68,84.4,84.41,169581.0,62.5647,62.6832,62.4759,62.4833,169581.0
2017-09-11 11:30:00,84.41,84.45,84.35,84.38,185651.0,62.4833,62.5129,62.4389,62.4611,185651.0
2017-09-11 11:40:00,84.39,84.5,84.37,84.42,161373.0,62.4685,62.5499,62.4537,62.4907,161373.0
2017-09-11 11:50:00,84.41,84.57,84.4,84.44,123714.0,62.4833,62.6017,62.4759,62.5055,123714.0
2017-09-11 12:00:00,84.43,84.5,84.42,84.44,134430.0,62.4981,62.5499,62.4907,62.5055,134430.0
2017-09-11 12:10:00,84.43,84.55,84.42,84.47,145179.0,62.4981,62.5869,62.4907,62.5277,145179.0
2017-09-11 12:20:00,84.47,84.52,84.44,84.44,120183.0,62.5277,62.5647,62.5055,62.5055,120183.0
2017-09-11 12:30:00,84.44,84.51,84.42,84.48,203775.0,62.5055,62.5573,62.4907,62.5351,203775.0
2017-09-11 12:40:00,84.48,84.59,84.47,84.54,112006.0,62.5351,62.6165,62.5277,62.5795,112006.0
2017-09-11 12:50:00,84.54,84.57,84.46,84.46,98459.0,62.5795,62.6017,62.5203,62.5203,98459.0
2017-09-11 13:00:00,84.47,84.48,84.4,84.41,124600.0,62.5277,62.5351,62.4759,62.4833,124600.0
2017-09-11 13:10:00,84.41,84.46,84.32,84.34,163248.0,62.4833,62.5203,62.4167,62.4315,163248.0
2017-09-11 13:20:00,84.36,84.39,84.32,84.36,130823.0,62.4463,62.4685,62.4167,62.4463,130823.0
2017-09-11 13:30:00,84.35,84.38,84.31,84.36,103465.0,62.4389,62.4611,62.4093,62.4463,103465.0
2017-09-11 13:40:00,84.35,84.38,84.33,84.37,87829.0,62.4389,62.4611,62.4241,62.4537,87829.0
2017-09-11 13:50:00,84.37,84.42,84.36,84.41,120697.0,62.4537,62.4907,62.4463,62.4833,120697.0
2017-09-11 14:00:00,84.4,84.47,84.37,84.45,156139.0,62.4759,62.5277,62.4537,62.5129,156139.0
2017-09-11 14:10:00,84.45,84.51,84.43,84.47,162517.0,62.5129,62.5573,62.4981,62.5277,162517.0
2017-09-11 14:20:00,84.45,84.48,84.34,84.4,112085.0,62.5129,62.5351,62.4315,62.4759,112085.0
2017-09-11 14:30:00,84.4,84.44,84.34,84.34,121457.0,62.4759,62.5055,62.4315,62.4315,121457.0
2017-09-11 14:40:00,84.34,84.45,84.33,84.42,220693.0,62.4315,62.5129,62.4241,62.4907,220693.0
2017-09-11 14:50:00,84.42,84.44,84.32,84.34,147420.0,62.4907,62.5055,62.4167,62.4315,147420.0
2017-09-11 15:00:00,84.34,84.42,84.33,84.37,225270.0,62.4315,62.4907,62.4241,62.4537,225270.0
2017-09-11 15:10:00,84.37,84.46,84.36,84.42,322989.0,62.4537,62.5203,62.4463,62.4907,322989.0
2017-09-11 15:20:00,84.43,84.47,84.39,84.42,202212.0,62.4981,62.5277,62.4685,62.4907,202212.0
2017-09-11 15:30:00,84.42,84.5,84.39,84.48,243423.0,62.4907,62.5499,62.4685,62.5351,243423.0
2017-09-11 15:40:00,84.48,84.48,84.41,84.45,423413.0,62.5351,62.5351,62.4833,62.5129,423413.0
2017-09-11 15:50:00,84.46,84.53,84.39,84.51,714397.0,62.5203,62.5721,62.4685,62.5573,714397.0
2017-09-12 09:30:00,84.15,84.75,83.87,84.26,495808.0,62.2908,62.735,62.0836,62.3723,495808.0
2017-09-12 09:40:00,84.25,84.5,84.14,84.18,274827.0,62.3649,62.5499,62.2834,62.313,274827.0
2017-09-12 09:50:00,84.19,84.42,84.08,84.13,197276.0,62.3204,62.4907,62.239,62.276,197276.0
2017-09-12 10:00:00,84.11,84.12,83.93,84.01,379768.0,62.2612,62.2686,62.128,62.1872,379768.0
2017-09-12 10:10:00,84.02,84.15,83.9,84.14,364687.0,62.1946,62.2908,62.1058,62.2834,364687.0
2017-09-12 10:20:00,84.15,84.21,83.97,83.98,393996.0,62.2908,62.3352,62.1576,62.165,393996.0
2017-09-12 10:30:00,83.96,84.1,83.87,84.06,263455.0,62.1502,62.2538,62.0836,62.2242,263455.0
2017-09-12 10:40:00,84.05,84.24,84.0,84.14,227234.0,62.2168,62.3575,62.1798,62.2834,227234.0
2017-09-12 10:50:00,84.13,84.15,83.93,84.01,176722.0,62.276,62.2908,62.128,62.1872,176722.0
2017-09-12 11:00:00,84.02,84.13,83.98,84.05,150704.0,62.1946,62.276,62.165,62.2168,150704.0
2017-09-12 11:10:00,84.05,84.08,83.85,83.86,162199.0,62.2168,62.239,62.0688,62.0762,162199.0
2017-09-12 11:20:00,83.87,84.01,83.8,83.91,246142.0,62.0836,62.1872,62.0317,62.1132,246142.0
2017-09-12 11:30:00,83.92,84.09,83.89,84.03,189303.0,62.1206,62.2464,62.0984,62.202,189303.0
2017-09-12 11:40:00,84.02,84.05,83.88,83.91,128709.0,62.1946,62.2168,62.091,62.1132,128709.0
2017-09-12 11:50:00,83.92,84.04,83.85,84.03,161020.0,62.1206,62.2094,62.0688,62.202,161020.0
2017-09-12 12:00:00,84.03,84.08,83.94,83.99,158842.0,62.202,62.239,62.1354,62.1724,158842.0
2017-09-12 12:10:00,83.99,84.06,83.94,84.06,191662.0,62.1724,62.2242,62.1354,62.2242,191662.0
2017-09-12 12:20:00,84.05,84.09,84.01,84.09,110625.0,62.2168,62.2464,62.1872,62.2464,110625.0
2017-09-12 12:30:00,84.08,84.15,84.07,84.12,128017.0,62.239,62.2908,62.2316,62.2686,128017.0
2017-09-12 12:40:00,84.11,84.15,84.02,84.04,82076.0,62.2612,62.2908,62.1946,62.2094,82076.0
2017-09-12 12:50:00,84.04,84.08,83.96,84.08,69150.0,62.2094,62.239,62.1502,62.239,69150.0
2017-09-12 13:00:00,84.09,84.12,84.04,84.08,61950.0,62.2464,62.2686,62.2094,62.239,61950.0
2017-09-12 13:10:00,84.09,84.12,84.0,84.1,89141.0,62.2464,62.2686,62.1798,62.2538,89141.0
2017-09-12 13:20:00,84.11,84.12,84.06,84.08,54300.0,62.2612,62.2686,62.2242,62.239,54300.0
2017-09-12 13:30:00,84.08,84.09,83.93,83.99,103234.0,62.239,62.2464,62.128,62.1724,103234.0
2017-09-12 13:40:00,83.99,84.03,83.94,83.98,69782.0,62.1724,62.202,62.1354,62.165,69782.0
2017-09-12 13:50:00,83.99,83.99,83.9,83.93,80258.0,62.1724,62.1724,62.1058,62.128,80258.0
2017-09-12 14:00:00,83.93,84.14,83.93,84.14,112352.0,62.128,62.2834,62.128,62.2834,112352.0
2017-09-12 14:10:00,84.14,84.29,84.1,84.25,144458.0,62.2834,62.3945,62.2538,62.3649,144458.0
2017-09-12 14:20:00,84.25,84.32,84.22,84.25,79134.0,62.3649,62.4167,62.3426,62.3649,79134.0
2017-09-12 14:30:00,84.24,84.3,84.16,84.2,117223.0,62.3575,62.4019,62.2982,62.3278,117223.0
2017-09-12 14:40:00,84.19,84.23,84.09,84.15,106868.0,62.3204,62.35,62.2464,62.2908,106868.0
2017-09-12 14:50:00,84.15,84.28,84.09,84.28,81768.0,62.2908,62.3871,62.2464,62.3871,81768.0
2017-09-12 15:00:00,84.28,84.32,84.2,84.31,141943.0,62.3871,62.4167,62.3278,62.4093,141943.0
2017-09-12 15:10:00,84.31,84.36,84.25,84.35,95134.0,62.4093,62.4463,62.3649,62.4389,95134.0
2017-09-12 15:20:00,84.34,84.39,84.28,84.3,87692.0,62.4315,62.4685,62.3871,62.4019,87692.0
2017-09-12 15:30:00,84.3,84.46,84.3,84.45,130382.0,62.4019,62.5203,62.4019,62.5129,130382.0
2017-09-12 15:40:00,84.44,84.48,84.36,84.36,150873.0,62.5055,62.5351,62.4463,62.4463,150873.0
2017-09-12 15:50:00,84.38,84.51,84.36,84.51,351101.0,62.4611,62.5573,62.4463,62.5573,351101.0
2017-09-13 09:30:00,84.5,84.51,84.17,84.33,194172.0,62.5499,62.5573,62.3056,62.4241,194172.0
2017-09-13 09:40:00,84.31,84.44,84.26,84.34,225188.0,62.4093,62.5055,62.3723,62.4315,225188.0
2017-09-13 09:50:00,84.33,84.33,84.17,84.24,122014.0,62.4241,62.4241,62.3056,62.3575,122014.0
2017-09-13 10:00:00,84.23,84.24,84.03,84.05,136073.0,62.35,62.3575,62.202,62.2168,136073.0
2017-09-13 10:10:00,84.05,84.07,83.89,84.02,156819.0,62.2168,62.2316,62.0984,62.1946,156819.0
2017-09-13 10:20:00,84.02,84.14,84.02,84.06,120382.0,62.1946,62.2834,62.1946,62.2242,120382.0
2017-09-13 10:30:00,84.06,84.06,83.95,83.97,193831.0,62.2242,62.2242,62.1428,62.1576,193831.0
2017-09-13 10:40:00,83.97,84.08,83.86,83.89,116045.0,62.1576,62.239,62.0762,62.0984,116045.0
2017-09-13 10:50:00,83.89,84.02,83.88,83.94,166137.0,62.0984,62.1946,62.091,62.1354,166137.0
2017-09-13 11:00:00,83.95,84.1,83.91,84.1,106328.0,62.1428,62.2538,62.1132,62.2538,106328.0
2017-09-13 11:10:00,84.09,84.16,84.06,84.13,75185.0,62.2464,62.2982,62.2242,62.276,75185.0
2017-09-13 11:20:00,84.14,84.16,84.09,84.11,62063.0,62.2834,62.2982,62.2464,62.2612,62063.0
2017-09-13 11:30:00,84.11,84.11,83.95,84.0,104943.0,62.2612,62.2612,62.1428,62.1798,104943.0
2017-09-13 11:40:00,84.01,84.09,84.0,84.07,68897.0,62.1872,62.2464,62.1798,62.2316,68897.0
2017-09-13 11:50:00,84.06,84.18,84.05,84.18,67356.0,62.2242,62.313,62.2168,62.313,67356.0
2017-09-13 12:00:00,84.18,84.23,84.17,84.18,59412.0,62.313,62.35,62.3056,62.313,59412.0
2017-09-13 12:10:00,84.18,84.2,84.13,84.13,50454.0,62.313,62.3278,62.276,62.276,50454.0
2017-09-13 12:20:00,84.13,84.17,84.04,84.04,67248.0,62.276,62.3056,62.2094,62.2094,67248.0
2017-09-13 12:30:00,84.05,84.07,83.94,84.04,67859.0,62.2168,62.2316,62.1354,62.2094,67859.0
2017-09-13 12:40:00,84.04,84.08,84.0,84.06,60161.0,62.2094,62.239,62.1798,62.2242,60161.0
2017-09-13 12:50:00,84.06,84.1,84.01,84.04,82622.0,62.2242,62.2538,62.1872,62.2094,82622.0
2017-09-13 13:00:00,84.05,84.1,84.02,84.07,75943.0,62.2168,62.2538,62.1946,62.2316,75943.0
2017-09-13 13:10:00,84.07,84.1,84.03,84.07,76161.0,62.2316,62.2538,62.202,62.2316,76161.0
2017-09-13 13:20:00,84.07,84.1,84.01,84.05,97275.0,62.2316,62.2538,62.1872,62.2168,97275.0
2017-09-13 13:30:00,84.05,84.09,84.01,84.05,59142.0,62.2168,62.2464,62.1872,62.2168,59142.0
2017-09-13 13:40:00,84.05,84.06,84.0,84.0,69513.0,62.2168,62.2242,62.1798,62.1798,69513.0
2017-09-13 13:50:00,84.0,84.02,83.91,83.91,84766.0,62.1798,62.1946,62.1132,62.1132,84766.0
2017-09-13 14:00:00,83.92,83.94,83.83,83.9,104414.0,62.1206,62.1354,62.054,62.1058,104414.0
2017-09-13 14:10:00,83.9,83.91,83.61,83.64,285176.0,62.1058,62.1132,61.8911,61.9133,285176.0
2017-09-13 14:20:00,83.63,83.7,83.43,83.43,187921.0,61.9059,61.9577,61.7579,61.7579,187921.0
2017-09-13 14:30:00,83.43,83.52,83.37,83.47,237952.0,61.7579,61.8245,61.7134,61.7875,237952.0
2017-09-13 14:40:00,83.46,83.51,83.44,83.48,139206.0,61.7801,61.8171,61.7653,61.7949,139206.0
2017-09-13 14:50:00,83.48,83.67,83.48,83.61,242588.0,61.7949,61.9355,61.7949,61.8911,242588.0
2017-09-13 15:00:00,83.61,83.66,83.57,83.6,112339.0,61.8911,61.9281,61.8615,61.8837,112339.0
2017-09-13 15:10:00,83.61,83.64,83.54,83.64,112354.0,61.8911,61.9133,61.8393,61.9133,112354.0
2017-09-13 15:20:00,83.64,83.68,83.6,83.61,157721.0,61.9133,61.9429,61.8837,61.8911,157721.0
2017-09-13 15:30:00,83.61,83.64,83.49,83.57,191361.0,61.8911,61.9133,61.8023,61.8615,191361.0
2017-09-13 15:40:00,83.57,83.57,83.51,83.51,190336.0,61.8615,61.8615,61.8171,61.8171,190336.0
2017-09-13 15:50:00,83.52,83.69,83.51,83.66,585591.0,61.8245,61.9503,61.8171,61.9281,585591.0
2017-09-14 09:30:00,83.02,83.14,81.91,82.2,646201.0,61.8427,61.9321,61.0158,61.2319,646201.0
2017-09-14 09:40:00,82.2,82.45,82.03,82.14,311881.0,61.2319,61.4181,61.1052,61.1872,311881.0
2017-09-14 09:50:00,82.14,82.27,81.86,81.9,321459.0,61.1872,61.284,60.9786,61.0084,321459.0
2017-09-14 10:00:00,81.9,81.98,81.57,81.68,612892.0,61.0084,61.068,60.7626,60.8445,612892.0
2017-09-14 10:10:00,81.68,81.95,81.67,81.88,292420.0,60.8445,61.0456,60.8371,60.9935,292420.0
2017-09-14 10:20:00,81.87,82.17,81.82,82.14,257516.0,60.986,61.2095,60.9488,61.1872,257516.0
2017-09-14 10:30:00,82.15,82.3,82.07,82.27,215641.0,61.1946,61.3064,61.135,61.284,215641.0
2017-09-14 10:40:00,82.27,82.49,82.23,82.38,507249.0,61.284,61.4479,61.2542,61.366,507249.0
2017-09-14 10:50:00,82.38,82.45,82.29,82.36,220769.0,61.366,61.4181,61.2989,61.3511,220769.0
2017-09-14 11:00:00,82.37,82.5,82.35,82.49,193959.0,61.3585,61.4553,61.3436,61.4479,193959.0
2017-09-14 11:10:00,82.49,82.88,82.41,82.87,186579.0,61.4479,61.7384,61.3883,61.731,186579.0
2017-09-14 11:20:00,82.87,82.97,82.72,82.72,181965.0,61.731,61.8055,61.6192,61.6192,181965.0
2017-09-14 11:30:00,82.73,82.8,82.57,82.69,163552.0,61.6267,61.6788,61.5075,61.5969,163552.0
2017-09-14 11:40:00,82.68,82.83,82.64,82.77,119618.0,61.5894,61.7012,61.5596,61.6565,119618.0
2017-09-14 11:50:00,82.77,82.83,82.66,82.72,121311.0,61.6565,61.7012,61.5745,61.6192,121311.0
2017-09-14 12:00:00,82.72,82.74,82.6,82.64,114216.0,61.6192,61.6341,61.5298,61.5596,114216.0
2017-09-14 12:10:00,82.64,82.68,82.54,82.54,117388.0,61.5596,61.5894,61.4851,61.4851,117388.0
2017-09-14 12:20:00,82.54,82.58,82.41,82.53,140417.0,61.4851,61.5149,61.3883,61.4777,140417.0
2017-09-14 12:30:00,82.53,82.55,82.39,82.41,120392.0,61.4777,61.4926,61.3734,61.3883,120392.0
2017-09-14 12:40:00,82.41,82.46,82.36,82.42,163659.0,61.3883,61.4255,61.3511,61.3958,163659.0
2017-09-14 12:50:00,82.42,82.42,82.26,82.34,141431.0,61.3958,61.3958,61.2766,61.3362,141431.0
2017-09-14 13:00:00,82.34,82.54,82.29,82.49,85091.0,61.3362,61.4851,61.2989,61.4479,85091.0
2017-09-14 13:10:00,82.48,82.56,82.47,82.56,77080.0,61.4404,61.5,61.433,61.5,77080.0
2017-09-14 13:20:00,82.56,82.58,82.5,82.55,77549.0,61.5,61.5149,61.4553,61.4926,77549.0
2017-09-14 13:30:00,82.55,82.57,82.47,82.48,112377.0,61.4926,61.5075,61.433,61.4404,112377.0
2017-09-14 13:40:00,82.49,82.52,82.37,82.41,133540.0,61.4479,61.4702,61.3585,61.3883,133540.0
2017-09-14 13:50:00,82.41,82.43,82.34,82.34,92449.0,61.3883,61.4032,61.3362,61.3362,92449.0
2017-09-14 14:00:00,82.34,82.37,82.27,82.32,101863.0,61.3362,61.3585,61.284,61.3213,101863.0
2017-09-14 14:10:00,82.31,82.33,82.23,82.23,114250.0,61.3138,61.3287,61.2542,61.2542,114250.0
2017-09-14 14:20:00,82.23,82.36,82.17,82.19,128943.0,61.2542,61.3511,61.2095,61.2244,128943.0
2017-09-14 14:30:00,82.2,82.24,82.15,82.16,118732.0,61.2319,61.2617,61.1946,61.2021,118732.0
2017-09-14 14:40:00,82.17,82.23,82.12,82.16,120076.0,61.2095,61.2542,61.1723,61.2021,120076.0
2017-09-14 14:50:00,82.15,82.2,82.13,82.18,115808.0,61.1946,61.2319,61.1797,61.217,115808.0
2017-09-14 15:00:00,82.19,82.2,82.15,82.17,95057.0,61.2244,61.2319,61.1946,61.2095,95057.0
2017-09-14 15:10:00,82.18,82.23,82.17,82.2,116405.0,61.217,61.2542,61.2095,61.2319,116405.0
2017-09-14 15:20:00,82.2,82.28,82.15,82.28,133839.0,61.2319,61.2915,61.1946,61.2915,133839.0
2017-09-14 15:30:00,82.27,82.41,82.23,82.4,190702.0,61.284,61.3883,61.2542,61.3809,190702.0
2017-09-14 15:40:00,82.4,82.41,82.23,82.24,259383.0,61.3809,61.3883,61.2542,61.2617,259383.0
2017-09-14 15:50:00,82.25,82.3,82.19,82.28,563367.0,61.2691,61.3064,61.2244,61.2915,563367.0
2017-09-15 09:30:00,82.79,83.5,82.44,83.33,3007495.0,61.6714,62.2003,61.4107,62.0736,3007495.0
2017-09-15 09:40:00,83.33,83.41,83.01,83.15,265463.0,62.0736,62.1332,61.8353,61.9395,265463.0
2017-09-15 09:50:00,83.15,83.16,82.86,82.86,199336.0,61.9395,61.947,61.7235,61.7235,199336.0
2017-09-15 10:00:00,82.86,83.02,82.81,82.98,183923.0,61.7235,61.8427,61.6863,61.8129,183923.0
2017-09-15 10:10:00,82.98,83.06,82.83,83.05,202063.0,61.8129,61.8725,61.7012,61.865,202063.0
2017-09-15 10:20:00,83.06,83.14,82.88,82.9,149201.0,61.8725,61.9321,61.7384,61.7533,149201.0
2017-09-15 10:30:00,82.9,83.15,82.81,83.14,240720.0,61.7533,61.9395,61.6863,61.9321,240720.0
2017-09-15 10:40:00,83.14,83.26,83.03,83.18,180392.0,61.9321,62.0215,61.8501,61.9619,180392.0
2017-09-15 10:50:00,83.18,83.23,83.02,83.05,150263.0,61.9619,61.9991,61.8427,61.865,150263.0
2017-09-15 11:00:00,83.04,83.14,82.94,83.03,135810.0,61.8576,61.9321,61.7831,61.8501,135810.0
2017-09-15 11:10:00,83.02,83.02,82.75,82.76,123691.0,61.8427,61.8427,61.6416,61.649,123691.0
2017-09-15 11:20:00,82.75,82.84,82.69,82.69,136211.0,61.6416,61.7086,61.5969,61.5969,136211.0
2017-09-15 11:30:00,82.68,82.7,82.56,82.64,175964.0,61.5894,61.6043,61.5,61.5596,175964.0
2017-09-15 11:40:00,82.64,82.73,82.61,82.7,114045.0,61.5596,61.6267,61.5373,61.6043,114045.0
2017-09-15 11:50:00,82.7,82.8,82.64,82.64,87121.0,61.6043,61.6788,61.5596,61.5596,87121.0
2017-09-15 12:00:00,82.64,82.66,82.51,82.55,96031.0,61.5596,61.5745,61.4628,61.4926,96031.0
2017-09-15 12:10:00,82.55,82.64,82.5,82.59,71537.0,61.4926,61.5596,61.4553,61.5224,71537.0
2017-09-15 12:20:00,82.58,82.61,82.53,82.57,59696.0,61.5149,61.5373,61.4777,61.5075,59696.0
2017-09-15 12:30:00,82.56,82.62,82.52,82.53,48918.0,61.5,61.5447,61.4702,61.4777,48918.0
2017-09-15 12:40:00,82.54,82.59,82.52,82.52,51641.0,61.4851,61.5224,61.4702,61.4702,51641.0
2017-09-15 12:50:00,82.52,82.55,82.43,82.46,71098.0,61.4702,61.4926,61.4032,61.4255,71098.0
2017-09-15 13:00:00,82.46,82.51,82.43,82.45,47664.0,61.4255,61.4628,61.4032,61.4181,47664.0
2017-09-15 13:10:00,82.45,82.48,82.41,82.48,48142.0,61.4181,61.4404,61.3883,61.4404,48142.0
2017-09-15 13:20:00,82.47,82.5,82.46,82.49,44916.0,61.433,61.4553,61.4255,61.4479,44916.0
2017-09-15 13:30:00,82.5,82.58,82.48,82.53,84311.0,61.4553,61.5149,61.4404,61.4777,84311.0
2017-09-15 13:40:00,82.53,82.53,82.36,82.37,67949.0,61.4777,61.4777,61.3511,61.3585,67949.0
2017-09-15 13:50:00,82.37,82.38,82.3,82.35,73577.0,61.3585,61.366,61.3064,61.3436,73577.0
2017-09-15 14:00:00,82.35,82.53,82.34,82.49,102494.0,61.3436,61.4777,61.3362,61.4479,102494.0
2017-09-15 14:10:00,82.49,82.53,82.43,82.49,158869.0,61.4479,61.4777,61.4032,61.4479,158869.0
2017-09-15 14:20:00,82.49,82.52,82.44,82.47,83110.0,61.4479,61.4702,61.4107,61.433,83110.0
2017-09-15 14:30:00,82.47,82.49,82.43,82.48,68406.0,61.433,61.4479,61.4032,61.4404,68406.0
2017-09-15 14:40:00,82.48,82.5,82.45,82.49,78631.0,61.4404,61.4553,61.4181,61.4479,78631.0
2017-09-15 14:50:00,82.48,82.63,82.48,82.62,80791.0,61.4404,61.5522,61.4404,61.5447,80791.0
2017-09-15 15:00:00,82.61,82.67,82.6,82.66,102123.0,61.5373,61.582,61.5298,61.5745,102123.0
2017-09-15 15:10:00,82.67,82.73,82.64,82.67,121375.0,61.582,61.6267,61.5596,61.582,121375.0
2017-09-15 15:20:00,82.67,82.78,82.67,82.69,126380.0,61.582,61.6639,61.582,61.5969,126380.0
2017-09-15 15:30:00,82.69,82.76,82.63,82.7,119791.0,61.5969,61.649,61.5522,61.6043,119791.0
2017-09-15 15:40:00,82.7,82.7,82.45,82.5,210458.0,61.6043,61.6043,61.4181,61.4553,210458.0
2017-09-15 15:50:00,82.5,82.54,82.32,82.35,764022.0,61.4553,61.4851,61.3213,61.3436,764022.0
2017-09-18 09:30:00,82.53,82.74,81.54,82.73,567098.0,61.4777,61.6341,60.7402,61.6267,567098.0
2017-09-18 09:40:00,82.73,83.5,82.71,83.34,403602.0,61.6267,62.2003,61.6118,62.0811,403602.0
2017-09-18 09:50:00,83.33,83.33,82.95,83.2,177664.0,62.0736,62.0736,61.7906,61.9768,177664.0
2017-09-18 10:00:00,83.2,83.45,83.12,83.33,140006.0,61.9768,62.163,61.9172,62.0736,140006.0
2017-09-18 10:10:00,83.32,83.37,83.18,83.2,113196.0,62.0662,62.1034,61.9619,61.9768,113196.0
2017-09-18 10:20:00,83.2,83.21,83.07,83.15,118469.0,61.9768,61.9842,61.8799,61.9395,118469.0
2017-09-18 10:30:00,83.15,83.28,83.14,83.18,139366.0,61.9395,62.0364,61.9321,61.9619,139366.0
2017-09-18 10:40:00,83.18,83.19,83.01,83.04,116506.0,61.9619,61.9693,61.8353,61.8576,116506.0
2017-09-18 10:50:00,83.03,83.3,83.01,83.21,116570.0,61.8501,62.0513,61.8353,61.9842,116570.0
2017-09-18 11:00:00,83.21,83.25,83.15,83.17,185295.0,61.9842,62.014,61.9395,61.9544,185295.0
2017-09-18 11:10:00,83.17,83.18,83.05,83.15,128082.0,61.9544,61.9619,61.865,61.9395,128082.0
2017-09-18 11:20:00,83.14,83.14,83.01,83.08,94283.0,61.9321,61.9321,61.8353,61.8874,94283.0
2017-09-18 11:30:00,83.08,83.09,82.79,82.96,167325.0,61.8874,61.8948,61.6714,61.798,167325.0
2017-09-18 11:40:00,82.97,82.97,82.78,82.79,78417.0,61.8055,61.8055,61.6639,61.6714,78417.0
2017-09-18 11:50:00,82.79,82.84,82.75,82.83,70705.0,61.6714,61.7086,61.6416,61.7012,70705.0
2017-09-18 12:00:00,82.82,82.86,82.77,82.84,69955.0,61.6937,61.7235,61.6565,61.7086,69955.0
2017-09-18 12:10:00,82.84,82.94,82.82,82.92,97154.0,61.7086,61.7831,61.6937,61.7682,97154.0
2017-09-18 12:20:00,82.93,83.1,82.9,83.08,103640.0,61.7757,61.9023,61.7533,61.8874,103640.0
2017-09-18 12:30:00,83.09,83.19,83.08,83.19,117915.0,61.8948,61.9693,61.8874,61.9693,117915.0
2017-09-18 12:40:00,83.19,83.34,83.18,83.31,147562.0,61.9693,62.0811,61.9619,62.0587,147562.0
2017-09-18 12:50:00,83.31,83.34,83.24,83.29,185149.0,62.0587,62.0811,62.0066,62.0438,185149.0
2017-09-18 13:00:00,83.28,83.29,83.19,83.2,100153.0,62.0364,62.0438,61.9693,61.9768,100153.0
2017-09-18 13:10:00,83.19,83.25,83.18,83.21,81087.0,61.9693,62.014,61.9619,61.9842,81087.0
2017-09-18 13:20:00,83.2,83.24,83.14,83.21,92539.0,61.9768,62.0066,61.9321,61.9842,92539.0
2017-09-18 13:30:00,83.2,83.21,83.03,83.15,82501.0,61.9768,61.9842,61.8501,61.9395,82501.0
2017-09-18 13:40:00,83.15,83.16,83.08,83.12,55487.0,61.9395,61.947,61.8874,61.9172,55487.0
2017-09-18 13:50:00,83.12,83.14,82.98,83.1,94703.0,61.9172,61.9321,61.8129,61.9023,94703.0
2017-09-18 14:00:00,83.1,83.1,83.05,83.09,64015.0,61.9023,61.9023,61.865,61.8948,64015.0
2017-09-18 14:10:00,83.09,83.11,82.89,82.89,121013.0,61.8948,61.9097,61.7459,61.7459,121013.0
2017-09-18 14:20:00,82.89,83.09,82.88,83.02,142934.0,61.7459,61.8948,61.7384,61.8427,142934.0
2017-09-18 14:30:00,83.02,83.04,82.9,82.94,82615.0,61.8427,61.8576,61.7533,61.7831,82615.0
2017-09-18 14:40:00,82.95,82.98,82.85,82.92,118738.0,61.7906,61.8129,61.7161,61.7682,118738.0
2017-09-18 14:50:00,82.91,82.95,82.9,82.95,81944.0,61.7608,61.7906,61.7533,61.7906,81944.0
2017-09-18 15:00:00,82.94,82.98,82.92,82.93,98290.0,61.7831,61.8129,61.7682,61.7757,98290.0
2017-09-18 15:10:00,82.94,82.95,82.91,82.94,66342.0,61.7831,61.7906,61.7608,61.7831,66342.0
2017-09-18 15:20:00,82.95,82.96,82.9,82.93,136462.0,61.7906,61.798,61.7533,61.7757,136462.0
2017-09-18 15:30:00,82.93,83.04,82.88,83.01,157964.0,61.7757,61.8576,61.7384,61.8353,157964.0
2017-09-18 15:40:00,83.01,83.09,83.0,83.06,243590.0,61.8353,61.8948,61.8278,61.8725,243590.0
2017-09-18 15:50:00,83.07,83.08,82.93,83.03,608481.0,61.8799,61.8874,61.7757,61.8501,608481.0
2017-09-19 09:30:00,83.39,83.39,82.55,82.6,383144.0,62.1183,62.1183,61.4926,61.5298,383144.0
2017-09-19 09:40:00,82.59,82.77,82.45,82.59,168716.0,61.5224,61.6565,61.4181,61.5224,168716.0
2017-09-19 09:50:00,82.58,82.71,82.45,82.66,124463.0,61.5149,61.6118,61.4181,61.5745,124463.0
2017-09-19 10:00:00,82.67,82.71,82.48,82.51,212156.0,61.582,61.6118,61.4404,61.4628,212156.0
2017-09-19 10:10:00,82.52,82.72,82.35,82.67,128553.0,61.4702,61.6192,61.3436,61.582,128553.0
2017-09-19 10:20:00,82.66,82.75,82.6,82.68,81551.0,61.5745,61.6416,61.5298,61.5894,81551.0
2017-09-19 10:30:00,82.69,82.74,82.46,82.66,162451.0,61.5969,61.6341,61.4255,61.5745,162451.0
2017-09-19 10:40:00,82.65,82.72,82.46,82.47,78035.0,61.5671,61.6192,61.4255,61.433,78035.0
2017-09-19 10:50:00,82.47,82.56,82.37,82.47,152146.0,61.433,61.5,61.3585,61.433,152146.0
2017-09-19 11:00:00,82.47,82.47,82.27,82.38,157893.0,61.433,61.433,61.284,61.366,157893.0
2017-09-19 11:10:00,82.37,82.43,82.28,82.32,131620.0,61.3585,61.4032,61.2915,61.3213,131620.0
2017-09-19 11:20:00,82.31,82.37,82.16,82.27,170269.0,61.3138,61.3585,61.2021,61.284,170269.0
2017-09-19 11:30:00,82.27,82.43,82.26,82.3,99067.0,61.284,61.4032,61.2766,61.3064,99067.0
2017-09-19 11:40:00,82.3,82.35,82.24,82.3,79577.0,61.3064,61.3436,61.2617,61.3064,79577.0
2017-09-19 11:50:00,82.3,82.36,82.27,82.3,81097.0,61.3064,61.3511,61.284,61.3064,81097.0
2017-09-19 12:00:00,82.29,82.53,82.28,82.46,111227.0,61.2989,61.4777,61.2915,61.4255,111227.0
2017-09-19 12:10:00,82.47,82.56,82.43,82.48,108197.0,61.433,61.5,61.4032,61.4404,108197.0
2017-09-19 12:20:00,82.48,82.5,82.4,82.41,64383.0,61.4404,61.4553,61.3809,61.3883,64383.0
2017-09-19 12:30:00,82.41,82.46,82.37,82.4,62327.0,61.3883,61.4255,61.3585,61.3809,62327.0
2017-09-19 12:40:00,82.42,82.42,82.36,82.36,57151.0,61.3958,61.3958,61.3511,61.3511,57151.0
2017-09-19 12:50:00,82.38,82.38,82.28,82.3,54196.0,61.366,61.366,61.2915,61.3064,54196.0
2017-09-19 13:00:00,82.3,82.35,82.24,82.33,73510.0,61.3064,61.3436,61.2617,61.3287,73510.0
2017-09-19 13:10:00,82.33,82.42,82.32,82.36,40122.0,61.3287,61.3958,61.3213,61.3511,40122.0
2017-09-19 13:20:00,82.36,82.37,82.3,82.34,67798.0,61.3511,61.3585,61.3064,61.3362,67798.0
2017-09-19 13:30:00,82.35,82.35,82.26,82.33,76578.0,61.3436,61.3436,61.2766,61.3287,76578.0
2017-09-19 13:40:00,82.33,82.38,82.22,82.22,72325.0,61.3287,61.366,61.2468,61.2468,72325.0
2017-09-19 13:50:00,82.22,82.27,82.18,82.19,71022.0,61.2468,61.284,61.217,61.2244,71022.0
2017-09-19 14:00:00,82.19,82.32,82.18,82.25,81139.0,61.2244,61.3213,61.217,61.2691,81139.0
2017-09-19 14:10:00,82.25,82.27,82.2,82.24,76029.0,61.2691,61.284,61.2319,61.2617,76029.0
2017-09-19 14:20:00,82.25,82.32,82.23,82.29,69891.0,61.2691,61.3213,61.2542,61.2989,69891.0
2017-09-19 14:30:00,82.29,82.39,82.28,82.34,95797.0,61.2989,61.3734,61.2915,61.3362,95797.0
2017-09-19 14:40:00,82.35,82.41,82.34,82.35,76435.0,61.3436,61.3883,61.3362,61.3436,76435.0
2017-09-19 14:50:00,82.34,82.41,82.29,82.32,84086.0,61.3362,61.3883,61.2989,61.3213,84086.0
2017-09-19 15:00:00,82.32,82.34,82.24,82.26,100378.0,61.3213,61.3362,61.2617,61.2766,100378.0
2017-09-19 15:10:00,82.26,82.27,82.22,82.25,113002.0,61.2766,61.284,61.2468,61.2691,113002.0
2017-09-19 15:20:00,82.25,82.34,82.24,82.31,86314.0,61.2691,61.3362,61.2617,61.3138,86314.0
2017-09-19 15:30:00,82.31,82.34,82.26,82.3,151237.0,61.3138,61.3362,61.2766,61.3064,151237.0
2017-09-19 15:40:00,82.3,82.3,82.13,82.14,154064.0,61.3064,61.3064,61.1797,61.1872,154064.0
2017-09-19 15:50:00,82.15,82.31,82.14,82.29,393942.0,61.1946,61.3138,61.1872,61.2989,393942.0
2017-09-20 09:30:00,82.31,82.4,81.9,81.94,324101.0,61.3138,61.3809,61.0084,61.0382,324101.0
2017-09-20 09:40:00,81.96,82.2,81.96,82.17,276268.0,61.0531,61.2319,61.0531,61.2095,276268.0
2017-09-20 09:50:00,82.17,82.45,82.14,82.25,125084.0,61.2095,61.4181,61.1872,61.2691,125084.0
2017-09-20 10:00:00,82.25,82.61,82.2,82.6,217479.0,61.2691,61.5373,61.2319,61.5298,217479.0
2017-09-20 10:10:00,82.62,82.76,82.59,82.73,197110.0,61.5447,61.649,61.5224,61.6267,197110.0
2017-09-20 10:20:00,82.73,82.9,82.64,82.89,257164.0,61.6267,61.7533,61.5596,61.7459,257164.0
2017-09-20 10:30:00,82.87,82.88,82.58,82.81,138685.0,61.731,61.7384,61.5149,61.6863,138685.0
2017-09-20 10:40:00,82.77,82.77,82.57,82.61,71848.0,61.6565,61.6565,61.5075,61.5373,71848.0
2017-09-20 10:50:00,82.61,82.74,82.41,82.48,167241.0,61.5373,61.6341,61.3883,61.4404,167241.0
2017-09-20 11:00:00,82.48,82.59,82.4,82.52,101173.0,61.4404,61.5224,61.3809,61.4702,101173.0
2017-09-20 11:10:00,82.52,82.62,82.46,82.57,87854.0,61.4702,61.5447,61.4255,61.5075,87854.0
2017-09-20 11:20:00,82.57,82.6,82.41,82.47,73244.0,61.5075,61.5298,61.3883,61.433,73244.0
2017-09-20 11:30:00,82.47,82.56,82.43,82.5,69596.0,61.433,61.5,61.4032,61.4553,69596.0
2017-09-20 11:40:00,82.49,82.51,82.45,82.5,49714.0,61.4479,61.4628,61.4181,61.4553,49714.0
2017-09-20 11:50:00,82.5,82.63,82.46,82.61,65915.0,61.4553,61.5522,61.4255,61.5373,65915.0
2017-09-20 12:00:00,82.62,82.65,82.43,82.45,47667.0,61.5447,61.5671,61.4032,61.4181,47667.0
2017-09-20 12:10:00,82.45,82.52,82.42,82.51,38193.0,61.4181,61.4702,61.3958,61.4628,38193.0
2017-09-20 12:20:00,82.51,82.54,82.49,82.52,38466.0,61.4628,61.4851,61.4479,61.4702,38466.0
2017-09-20 12:30:00,82.52,82.58,82.51,82.57,38608.0,61.4702,61.5149,61.4628,61.5075,38608.0
2017-09-20 12:40:00,82.58,82.61,82.56,82.58,49585.0,61.5149,61.5373,61.5,61.5149,49585.0
2017-09-20 12:50:00,82.59,82.6,82.51,82.54,50122.0,61.5224,61.5298,61.4628,61.4851,50122.0
2017-09-20 13:00:00,82.54,82.59,82.47,82.49,39622.0,61.4851,61.5224,61.433,61.4479,39622.0
2017-09-20 13:10:00,82.5,82.52,82.36,82.43,54719.0,61.4553,61.4702,61.3511,61.4032,54719.0
2017-09-20 13:20:00,82.43,82.43,82.36,82.38,47240.0,61.4032,61.4032,61.3511,61.366,47240.0
2017-09-20 13:30:00,82.37,82.43,82.32,82.41,51776.0,61.3585,61.4032,61.3213,61.3883,51776.0
2017-09-20 13:40:00,82.42,82.44,82.34,82.38,52172.0,61.3958,61.4107,61.3362,61.366,52172.0
2017-09-20 13:50:00,82.39,82.5,82.36,82.49,37554.0,61.3734,61.4553,61.3511,61.4479,37554.0
2017-09-20 14:00:00,82.49,82.49,82.05,82.11,96481.0,61.4479,61.4479,61.1201,61.1648,96481.0
2017-09-20 14:10:00,82.11,82.2,82.05,82.13,89900.0,61.1648,61.2319,61.1201,61.1797,89900.0
2017-09-20 14:20:00,82.14,82.15,81.84,81.98,133668.0,61.1872,61.1946,60.9637,61.068,133668.0
2017-09-20 14:30:00,81.97,82.07,81.88,82.07,102181.0,61.0605,61.135,60.9935,61.135,102181.0
2017-09-20 14:40:00,82.08,82.33,81.97,82.31,95428.0,61.1425,61.3287,61.0605,61.3138,95428.0
2017-09-20 14:50:00,82.31,82.38,82.25,82.33,91858.0,61.3138,61.366,61.2691,61.3287,91858.0
2017-09-20 15:00:00,82.33,82.34,82.19,82.22,129424.0,61.3287,61.3362,61.2244,61.2468,129424.0
2017-09-20 15:10:00,82.21,82.35,82.21,82.34,62467.0,61.2393,61.3436,61.2393,61.3362,62467.0
2017-09-20 15:20:00,82.34,82.37,82.26,82.3,85550.0,61.3362,61.3585,61.2766,61.3064,85550.0
2017-09-20 15:30:00,82.3,82.41,82.29,82.39,127112.0,61.3064,61.3883,61.2989,61.3734,127112.0
2017-09-20 15:40:00,82.4,82.5,82.32,82.48,143057.0,61.3809,61.4553,61.3213,61.4404,143057.0
2017-09-20 15:50:00,82.55,82.7,82.5,82.64,432067.0,61.4926,61.6043,61.4553,61.5596,432067.0
2017-09-21 09:30:00,82.73,83.42,82.57,83.22,457512.0,61.6267,62.1407,61.5075,61.9917,457512.0
2017-09-21 09:40:00,83.21,83.37,83.08,83.22,303002.0,61.9842,62.1034,61.8874,61.9917,303002.0
2017-09-21 09:50:00,83.23,83.25,82.78,82.81,121800.0,61.9991,62.014,61.6639,61.6863,121800.0
2017-09-21 10:00:00,82.8,82.84,82.57,82.75,219587.0,61.6788,61.7086,61.5075,61.6416,219587.0
2017-09-21 10:10:00,82.76,82.86,82.53,82.54,107888.0,61.649,61.7235,61.4777,61.4851,107888.0
2017-09-21 10:20:00,82.54,82.55,82.23,82.42,147088.0,61.4851,61.4926,61.2542,61.3958,147088.0
2017-09-21 10:30:00,82.41,82.59,82.41,82.59,116984.0,61.3883,61.5224,61.3883,61.5224,116984.0
2017-09-21 10:40:00,82.58,82.78,82.54,82.68,97782.0,61.5149,61.6639,61.4851,61.5894,97782.0
2017-09-21 10:50:00,82.68,82.74,82.56,82.64,95028.0,61.5894,61.6341,61.5,61.5596,95028.0
2017-09-21 11:00:00,82.61,82.72,82.54,82.61,101717.0,61.5373,61.6192,61.4851,61.5373,101717.0
2017-09-21 11:10:00,82.62,82.73,82.57,82.67,137155.0,61.5447,61.6267,61.5075,61.582,137155.0
2017-09-21 11:20:00,82.67,82.84,82.67,82.67,154269.0,61.582,61.7086,61.582,61.582,154269.0
2017-09-21 11:30:00,82.67,82.71,82.54,82.6,72509.0,61.582,61.6118,61.4851,61.5298,72509.0
2017-09-21 11:40:00,82.6,82.72,82.58,82.6,50965.0,61.5298,61.6192,61.5149,61.5298,50965.0
2017-09-21 11:50:00,82.6,82.61,82.5,82.61,46396.0,61.5298,61.5373,61.4553,61.5373,46396.0
2017-09-21 12:00:00,82.61,82.74,82.59,82.68,46094.0,61.5373,61.6341,61.5224,61.5894,46094.0
2017-09-21 12:10:00,82.68,82.75,82.64,82.72,132787.0,61.5894,61.6416,61.5596,61.6192,132787.0
2017-09-21 12:20:00,82.72,82.77,82.67,82.69,75345.0,61.6192,61.6565,61.582,61.5969,75345.0
2017-09-21 12:30:00,82.69,82.86,82.69,82.86,41586.0,61.5969,61.7235,61.5969,61.7235,41586.0
2017-09-21 12:40:00,82.86,82.89,82.78,82.83,39600.0,61.7235,61.7459,61.6639,61.7012,39600.0
2017-09-21 12:50:00,82.83,82.9,82.81,82.88,46880.0,61.7012,61.7533,61.6863,61.7384,46880.0
2017-09-21 13:00:00,82.88,82.9,82.76,82.84,43585.0,61.7384,61.7533,61.649,61.7086,43585.0
2017-09-21 13:10:00,82.84,82.93,82.8,82.88,55660.0,61.7086,61.7757,61.6788,61.7384,55660.0
2017-09-21 13:20:00,82.91,82.91,82.81,82.86,45184.0,61.7608,61.7608,61.6863,61.7235,45184.0
2017-09-21 13:30:00,82.86,82.86,82.78,82.83,58541.0,61.7235,61.7235,61.6639,61.7012,58541.0
2017-09-21 13:40:00,82.83,82.89,82.77,82.83,127908.0,61.7012,61.7459,61.6565,61.7012,127908.0
2017-09-21 13:50:00,82.83,83.02,82.81,82.93,86352.0,61.7012,61.8427,61.6863,61.7757,86352.0
2017-09-21 14:00:00,82.93,82.96,82.86,82.89,46803.0,61.7757,61.798,61.7235,61.7459,46803.0
2017-09-21 14:10:00,82.9,82.95,82.87,82.88,45433.0,61.7533,61.7906,61.731,61.7384,45433.0
2017-09-21 14:20:00,82.88,82.89,82.79,82.86,74844.0,61.7384,61.7459,61.6714,61.7235,74844.0
2017-09-21 14:30:00,82.85,82.88,82.78,82.84,157383.0,61.7161,61.7384,61.6639,61.7086,157383.0
2017-09-21 14:40:00,82.84,82.9,82.81,82.86,84615.0,61.7086,61.7533,61.6863,61.7235,84615.0
2017-09-21 14:50:00,82.86,82.9,82.77,82.88,78599.0,61.7235,61.7533,61.6565,61.7384,78599.0
2017-09-21 15:00:00,82.88,82.9,82.79,82.89,75144.0,61.7384,61.7533,61.6714,61.7459,75144.0
2017-09-21 15:10:00,82.88,82.9,82.8,82.8,191354.0,61.7384,61.7533,61.6788,61.6788,191354.0
2017-09-21 15:20:00,82.81,82.93,82.78,82.87,76035.0,61.6863,61.7757,61.6639,61.731,76035.0
2017-09-21 15:30:00,82.87,82.91,82.83,82.85,116992.0,61.731,61.7608,61.7012,61.7161,116992.0
2017-09-21 15:40:00,82.84,82.87,82.79,82.84,190879.0,61.7086,61.731,61.6714,61.7086,190879.0
2017-09-21 15:50:00,82.83,82.84,82.6,82.62,410489.0,61.7012,61.7086,61.5298,61.5447,410489.0
2017-09-22 09:30:00,82.24,82.49,82.01,82.3,299221.0,61.2617,61.4479,61.0903,61.3064,299221.0
2017-09-22 09:40:00,82.27,82.66,82.15,82.38,151131.0,61.284,61.5745,61.1946,61.366,151131.0
2017-09-22 09:50:00,82.39,82.58,82.29,82.45,214311.0,61.3734,61.5149,61.2989,61.4181,214311.0
2017-09-22 10:00:00,82.45,82.64,82.41,82.53,196253.0,61.4181,61.5596,61.3883,61.4777,196253.0
2017-09-22 10:10:00,82.53,82.64,82.4,82.62,128983.0,61.4777,61.5596,61.3809,61.5447,128983.0
2017-09-22 10:20:00,82.62,82.66,82.52,82.6,87287.0,61.5447,61.5745,61.4702,61.5298,87287.0
2017-09-22 10:30:00,82.58,82.74,82.58,82.59,88554.0,61.5149,61.6341,61.5149,61.5224,88554.0
2017-09-22 10:40:00,82.6,82.69,82.6,82.68,52397.0,61.5298,61.5969,61.5298,61.5894,52397.0
2017-09-22 10:50:00,82.67,82.67,82.42,82.45,71030.0,61.582,61.582,61.3958,61.4181,71030.0
2017-09-22 11:00:00,82.46,82.54,82.4,82.49,71194.0,61.4255,61.4851,61.3809,61.4479,71194.0
2017-09-22 11:10:00,82.48,82.62,82.48,82.53,70289.0,61.4404,61.5447,61.4404,61.4777,70289.0
2017-09-22 11:20:00,82.54,82.63,82.42,82.58,74720.0,61.4851,61.5522,61.3958,61.5149,74720.0
2017-09-22 11:30:00,82.58,82.72,82.57,82.69,50977.0,61.5149,61.6192,61.5075,61.5969,50977.0
2017-09-22 11:40:00,82.69,82.95,82.68,82.95,172782.0,61.5969,61.7906,61.5894,61.7906,172782.0
2017-09-22 11:50:00,82.95,83.2,82.89,83.19,241875.0,61.7906,61.9768,61.7459,61.9693,241875.0
2017-09-22 12:00:00,83.19,83.19,82.95,83.06,116348.0,61.9693,61.9693,61.7906,61.8725,116348.0
2017-09-22 12:10:00,83.06,83.08,82.79,82.83,121345.0,61.8725,61.8874,61.6714,61.7012,121345.0
2017-09-22 12:20:00,82.83,82.92,82.82,82.91,55887.0,61.7012,61.7682,61.6937,61.7608,55887.0
2017-09-22 12:30:00,82.91,82.96,82.82,82.82,53621.0,61.7608,61.798,61.6937,61.6937,53621.0
2017-09-22 12:40:00,82.84,82.95,82.84,82.88,44802.0,61.7086,61.7906,61.7086,61.7384,44802.0
2017-09-22 12:50:00,82.88,82.95,82.79,82.79,37010.0,61.7384,61.7906,61.6714,61.6714,37010.0
2017-09-22 13:00:00,82.79,82.82,82.74,82.8,49064.0,61.6714,61.6937,61.6341,61.6788,49064.0
2017-09-22 13:10:00,82.81,82.82,82.67,82.77,77712.0,61.6863,61.6937,61.582,61.6565,77712.0
2017-09-22 13:20:00,82.77,82.98,82.75,82.84,98917.0,61.6565,61.8129,61.6416,61.7086,98917.0
2017-09-22 13:30:00,82.83,82.96,82.83,82.94,48461.0,61.7012,61.798,61.7012,61.7831,48461.0
2017-09-22 13:40:00,82.94,82.95,82.88,82.91,35617.0,61.7831,61.7906,61.7384,61.7608,35617.0
2017-09-22 13:50:00,82.9,83.0,82.89,82.99,73872.0,61.7533,61.8278,61.7459,61.8204,73872.0
2017-09-22 14:00:00,83.0,83.0,82.93,82.95,75438.0,61.8278,61.8278,61.7757,61.7906,75438.0
2017-09-22 14:10:00,82.95,83.02,82.94,83.0,72497.0,61.7906,61.8427,61.7831,61.8278,72497.0
2017-09-22 14:20:00,83.01,83.15,83.01,83.13,132082.0,61.8353,61.9395,61.8353,61.9246,132082.0
2017-09-22 14:30:00,83.13,83.15,83.08,83.13,79382.0,61.9246,61.9395,61.8874,61.9246,79382.0
2017-09-22 14:40:00,83.13,83.21,83.13,83.16,110927.0,61.9246,61.9842,61.9246,61.947,110927.0
2017-09-22 14:50:00,83.16,83.2,83.12,83.2,73490.0,61.947,61.9768,61.9172,61.9768,73490.0
2017-09-22 15:00:00,83.2,83.24,83.15,83.22,87595.0,61.9768,62.0066,61.9395,61.9917,87595.0
2017-09-22 15:10:00,83.21,83.22,83.1,83.13,75608.0,61.9842,61.9917,61.9023,61.9246,75608.0
2017-09-22 15:20:00,83.14,83.21,83.11,83.2,97299.0,61.9321,61.9842,61.9097,61.9768,97299.0
2017-09-22 15:30:00,83.2,83.23,83.14,83.15,92311.0,61.9768,61.9991,61.9321,61.9395,92311.0
2017-09-22 15:40:00,83.15,83.21,83.14,83.17,131255.0,61.9395,61.9842,61.9321,61.9544,131255.0
2017-09-22 15:50:00,83.17,83.37,83.17,83.24,454746.0,61.9544,62.1034,61.9544,62.0066,454746.0
2017-09-25 09:30:00,83.41,83.87,83.21,83.81,638625.0,62.1332,62.4759,61.9842,62.4312,638625.0
2017-09-25 09:40:00,83.82,84.13,83.8,84.02,422095.0,62.4386,62.6696,62.4237,62.5876,422095.0
2017-09-25 09:50:00,84.03,84.15,83.96,84.07,235818.0,62.5951,62.6845,62.5429,62.6249,235818.0
2017-09-25 10:00:00,84.09,84.19,83.92,84.18,167369.0,62.6398,62.7142,62.5131,62.7068,167369.0
2017-09-25 10:10:00,84.19,84.2,84.06,84.15,133146.0,62.7142,62.7217,62.6174,62.6845,133146.0
2017-09-25 10:20:00,84.16,84.28,84.04,84.05,208791.0,62.6919,62.7813,62.6025,62.61,208791.0
2017-09-25 10:30:00,84.06,84.06,83.43,83.55,260495.0,62.6174,62.6174,62.1481,62.2375,260495.0
2017-09-25 10:40:00,83.54,83.65,83.42,83.5,202622.0,62.2301,62.312,62.1407,62.2003,202622.0
2017-09-25 10:50:00,83.49,83.57,83.3,83.46,181477.0,62.1928,62.2524,62.0513,62.1705,181477.0
2017-09-25 11:00:00,83.46,83.6,83.19,83.31,179324.0,62.1705,62.2747,61.9693,62.0587,179324.0
2017-09-25 11:10:00,83.32,83.53,83.25,83.42,131951.0,62.0662,62.2226,62.014,62.1407,131951.0
2017-09-25 11:20:00,83.42,83.59,83.26,83.57,135240.0,62.1407,62.2673,62.0215,62.2524,135240.0
2017-09-25 11:30:00,83.57,83.67,83.38,83.45,119440.0,62.2524,62.3269,62.1109,62.163,119440.0
2017-09-25 11:40:00,83.45,83.53,83.31,83.44,109550.0,62.163,62.2226,62.0587,62.1556,109550.0
2017-09-25 11:50:00,83.44,83.59,83.41,83.46,88687.0,62.1556,62.2673,62.1332,62.1705,88687.0
2017-09-25 12:00:00,83.47,83.53,83.39,83.46,87763.0,62.1779,62.2226,62.1183,62.1705,87763.0
2017-09-25 12:10:00,83.46,83.55,83.44,83.5,122550.0,62.1705,62.2375,62.1556,62.2003,122550.0
2017-09-25 12:20:00,83.49,83.66,83.49,83.62,102696.0,62.1928,62.3194,62.1928,62.2896,102696.0
2017-09-25 12:30:00,83.61,83.68,83.57,83.68,135459.0,62.2822,62.3343,62.2524,62.3343,135459.0
2017-09-25 12:40:00,83.69,83.77,83.6,83.7,72445.0,62.3418,62.4014,62.2747,62.3492,72445.0
2017-09-25 12:50:00,83.7,83.82,83.59,83.59,84212.0,62.3492,62.4386,62.2673,62.2673,84212.0
2017-09-25 13:00:00,83.59,83.7,83.54,83.56,93166.0,62.2673,62.3492,62.2301,62.245,93166.0
2017-09-25 13:10:00,83.56,83.63,83.52,83.63,57990.0,62.245,62.2971,62.2152,62.2971,57990.0
2017-09-25 13:20:00,83.63,83.68,83.55,83.61,80509.0,62.2971,62.3343,62.2375,62.2822,80509.0
2017-09-25 13:30:00,83.62,83.85,83.57,83.79,124173.0,62.2896,62.461,62.2524,62.4163,124173.0
2017-09-25 13:40:00,83.79,83.82,83.63,83.67,78782.0,62.4163,62.4386,62.2971,62.3269,78782.0
2017-09-25 13:50:00,83.66,83.68,83.58,83.58,82689.0,62.3194,62.3343,62.2599,62.2599,82689.0
2017-09-25 14:00:00,83.58,83.69,83.4,83.43,84995.0,62.2599,62.3418,62.1258,62.1481,84995.0
2017-09-25 14:10:00,83.43,83.45,83.3,83.3,82512.0,62.1481,62.163,62.0513,62.0513,82512.0
2017-09-25 14:20:00,83.3,83.36,83.07,83.18,145931.0,62.0513,62.096,61.8799,61.9619,145931.0
2017-09-25 14:30:00,83.18,83.18,83.04,83.04,73433.0,61.9619,61.9619,61.8576,61.8576,73433.0
2017-09-25 14:40:00,83.04,83.12,83.03,83.1,72312.0,61.8576,61.9172,61.8501,61.9023,72312.0
2017-09-25 14:50:00,83.09,83.12,83.02,83.04,102240.0,61.8948,61.9172,61.8427,61.8576,102240.0
2017-09-25 15:00:00,83.04,83.09,83.01,83.06,90220.0,61.8576,61.8948,61.8353,61.8725,90220.0
2017-09-25 15:10:00,83.06,83.11,82.86,82.91,155730.0,61.8725,61.9097,61.7235,61.7608,155730.0
2017-09-25 15:20:00,82.91,83.08,82.86,83.02,108001.0,61.7608,61.8874,61.7235,61.8427,108001.0
2017-09-25 15:30:00,83.03,83.23,83.02,83.19,200433.0,61.8501,61.9991,61.8427,61.9693,200433.0
2017-09-25 15:40:00,83.18,83.42,83.18,83.4,218380.0,61.9619,62.1407,61.9619,62.1258,218380.0
2017-09-25 15:50:00,83.4,83.62,83.36,83.6,697821.0,62.1258,62.2896,62.096,62.2747,697821.0
2017-09-26 09:30:00,83.67,84.57,83.55,84.09,400357.0,62.3269,62.9973,62.2375,62.6398,400357.0
2017-09-26 09:40:00,84.07,84.08,83.63,83.84,188292.0,62.6249,62.6323,62.2971,62.4535,188292.0
2017-09-26 09:50:00,83.84,84.1,83.67,84.04,180113.0,62.4535,62.6472,62.3269,62.6025,180113.0
2017-09-26 10:00:00,84.05,84.08,83.97,84.0,424928.0,62.61,62.6323,62.5504,62.5727,424928.0
2017-09-26 10:10:00,84.0,84.2,83.98,84.19,312486.0,62.5727,62.7217,62.5578,62.7142,312486.0
2017-09-26 10:20:00,84.16,84.19,84.07,84.11,93318.0,62.6919,62.7142,62.6249,62.6547,93318.0
2017-09-26 10:30:00,84.1,84.22,84.09,84.16,138175.0,62.6472,62.7366,62.6398,62.6919,138175.0
2017-09-26 10:40:00,84.16,84.23,84.11,84.14,163601.0,62.6919,62.744,62.6547,62.677,163601.0
2017-09-26 10:50:00,84.14,84.25,84.13,84.19,131743.0,62.677,62.7589,62.6696,62.7142,131743.0
2017-09-26 11:00:00,84.18,84.35,84.14,84.26,199494.0,62.7068,62.8334,62.677,62.7664,199494.0
2017-09-26 11:10:00,84.26,84.31,84.23,84.27,116581.0,62.7664,62.8036,62.744,62.7738,116581.0
2017-09-26 11:20:00,84.28,84.33,84.24,84.33,143288.0,62.7813,62.8185,62.7515,62.8185,143288.0
2017-09-26 11:30:00,84.33,84.41,84.3,84.31,99465.0,62.8185,62.8781,62.7962,62.8036,99465.0
2017-09-26 11:40:00,84.32,84.36,84.27,84.33,148282.0,62.8111,62.8409,62.7738,62.8185,148282.0
2017-09-26 11:50:00,84.33,84.47,84.3,84.47,136345.0,62.8185,62.9228,62.7962,62.9228,136345.0
2017-09-26 12:00:00,84.46,84.55,84.35,84.42,132091.0,62.9154,62.9824,62.8334,62.8856,132091.0
2017-09-26 12:10:00,84.42,84.43,84.38,84.41,119263.0,62.8856,62.893,62.8558,62.8781,119263.0
2017-09-26 12:20:00,84.41,84.53,84.39,84.52,148313.0,62.8781,62.9675,62.8632,62.9601,148313.0
2017-09-26 12:30:00,84.52,84.54,84.4,84.44,123741.0,62.9601,62.975,62.8707,62.9005,123741.0
2017-09-26 12:40:00,84.42,84.48,84.37,84.47,120319.0,62.8856,62.9303,62.8483,62.9228,120319.0
2017-09-26 12:50:00,84.46,84.51,84.42,84.45,66195.0,62.9154,62.9526,62.8856,62.9079,66195.0
2017-09-26 13:00:00,84.46,84.54,84.43,84.53,103355.0,62.9154,62.975,62.893,62.9675,103355.0
2017-09-26 13:10:00,84.52,84.55,84.44,84.53,93576.0,62.9601,62.9824,62.9005,62.9675,93576.0
2017-09-26 13:20:00,84.53,84.65,84.51,84.62,160265.0,62.9675,63.0569,62.9526,63.0346,160265.0
2017-09-26 13:30:00,84.63,84.73,84.62,84.67,101443.0,63.042,63.1165,63.0346,63.0718,101443.0
2017-09-26 13:40:00,84.67,84.72,84.55,84.6,366345.0,63.0718,63.1091,62.9824,63.0197,366345.0
2017-09-26 13:50:00,84.61,84.64,84.5,84.52,87682.0,63.0271,63.0495,62.9452,62.9601,87682.0
2017-09-26 14:00:00,84.52,84.56,84.38,84.41,194632.0,62.9601,62.9899,62.8558,62.8781,194632.0
2017-09-26 14:10:00,84.41,84.41,84.28,84.38,218993.0,62.8781,62.8781,62.7813,62.8558,218993.0
2017-09-26 14:20:00,84.39,84.42,84.14,84.17,128536.0,62.8632,62.8856,62.677,62.6994,128536.0
2017-09-26 14:30:00,84.16,84.24,84.15,84.21,119285.0,62.6919,62.7515,62.6845,62.7291,119285.0
2017-09-26 14:40:00,84.21,84.24,84.04,84.07,107004.0,62.7291,62.7515,62.6025,62.6249,107004.0
2017-09-26 14:50:00,84.07,84.11,84.03,84.08,90049.0,62.6249,62.6547,62.5951,62.6323,90049.0
2017-09-26 15:00:00,84.08,84.09,84.03,84.07,83243.0,62.6323,62.6398,62.5951,62.6249,83243.0
2017-09-26 15:10:00,84.07,84.07,83.92,83.98,86182.0,62.6249,62.6249,62.5131,62.5578,86182.0
2017-09-26 15:20:00,83.98,83.99,83.87,83.87,93264.0,62.5578,62.5653,62.4759,62.4759,93264.0
2017-09-26 15:30:00,83.87,83.95,83.86,83.92,117078.0,62.4759,62.5355,62.4684,62.5131,117078.0
2017-09-26 15:40:00,83.91,83.95,83.82,83.88,165228.0,62.5057,62.5355,62.4386,62.4833,165228.0
2017-09-26 15:50:00,83.88,83.88,83.67,83.78,408856.0,62.4833,62.4833,62.3269,62.4088,408856.0
2017-09-27 09:30:00,83.98,84.55,83.92,84.29,480959.0,62.5578,62.9824,62.5131,62.7887,480959.0
2017-09-27 09:40:00,84.29,84.34,84.18,84.34,206131.0,62.7887,62.826,62.7068,62.826,206131.0
2017-09-27 09:50:00,84.34,84.44,84.23,84.32,135649.0,62.826,62.9005,62.744,62.8111,135649.0
2017-09-27 10:00:00,84.32,84.37,84.14,84.21,149601.0,62.8111,62.8483,62.677,62.7291,149601.0
2017-09-27 10:10:00,84.21,84.22,83.83,84.03,81001.0,62.7291,62.7366,62.4461,62.5951,81001.0
2017-09-27 10:20:00,84.03,84.07,83.89,83.96,83995.0,62.5951,62.6249,62.4908,62.5429,83995.0
2017-09-27 10:30:00,83.97,84.09,83.73,83.8,206180.0,62.5504,62.6398,62.3716,62.4237,206180.0
2017-09-27 10:40:00,83.81,84.05,83.8,83.92,101186.0,62.4312,62.61,62.4237,62.5131,101186.0
2017-09-27 10:50:00,83.92,84.01,83.46,83.73,169783.0,62.5131,62.5802,62.1705,62.3716,169783.0
2017-09-27 11:00:00,83.73,83.91,83.7,83.77,96144.0,62.3716,62.5057,62.3492,62.4014,96144.0
2017-09-27 11:10:00,83.77,83.88,83.67,83.81,86445.0,62.4014,62.4833,62.3269,62.4312,86445.0
2017-09-27 11:20:00,83.82,83.92,83.7,83.92,89130.0,62.4386,62.5131,62.3492,62.5131,89130.0
2017-09-27 11:30:00,83.91,84.01,83.79,83.93,118414.0,62.5057,62.5802,62.4163,62.5206,118414.0
2017-09-27 11:40:00,83.94,84.05,83.92,83.97,120142.0,62.528,62.61,62.5131,62.5504,120142.0
2017-09-27 11:50:00,83.97,84.0,83.9,84.0,99246.0,62.5504,62.5727,62.4982,62.5727,99246.0
2017-09-27 12:00:00,83.99,84.06,83.94,84.05,86239.0,62.5653,62.6174,62.528,62.61,86239.0
2017-09-27 12:10:00,84.05,84.07,83.98,84.03,66099.0,62.61,62.6249,62.5578,62.5951,66099.0
2017-09-27 12:20:00,84.03,84.05,83.97,84.0,46238.0,62.5951,62.61,62.5504,62.5727,46238.0
2017-09-27 12:30:00,84.0,84.0,83.92,83.97,53344.0,62.5727,62.5727,62.5131,62.5504,53344.0
2017-09-27 12:40:00,83.97,84.19,83.97,84.13,85502.0,62.5504,62.7142,62.5504,62.6696,85502.0
2017-09-27 12:50:00,84.12,84.27,84.11,84.12,101184.0,62.6621,62.7738,62.6547,62.6621,101184.0
2017-09-27 13:00:00,84.12,84.17,84.06,84.06,67999.0,62.6621,62.6994,62.6174,62.6174,67999.0
2017-09-27 13:10:00,84.07,84.1,84.0,84.02,53199.0,62.6249,62.6472,62.5727,62.5876,53199.0
2017-09-27 13:20:00,84.03,84.08,83.99,84.04,58323.0,62.5951,62.6323,62.5653,62.6025,58323.0
2017-09-27 13:30:00,84.03,84.15,84.0,84.15,120004.0,62.5951,62.6845,62.5727,62.6845,120004.0
2017-09-27 13:40:00,84.15,84.15,84.05,84.1,104568.0,62.6845,62.6845,62.61,62.6472,104568.0
2017-09-27 13:50:00,84.09,84.13,84.05,84.11,53401.0,62.6398,62.6696,62.61,62.6547,53401.0
2017-09-27 14:00:00,84.11,84.25,84.07,84.18,139835.0,62.6547,62.7589,62.6249,62.7068,139835.0
2017-09-27 14:10:00,84.18,84.46,84.11,84.39,221963.0,62.7068,62.9154,62.6547,62.8632,221963.0
2017-09-27 14:20:00,84.39,84.42,84.22,84.27,133245.0,62.8632,62.8856,62.7366,62.7738,133245.0
2017-09-27 14:30:00,84.27,84.45,84.27,84.42,156829.0,62.7738,62.9079,62.7738,62.8856,156829.0
2017-09-27 14:40:00,84.41,84.42,84.28,84.35,115348.0,62.8781,62.8856,62.7813,62.8334,115348.0
2017-09-27 14:50:00,84.34,84.39,84.32,84.38,55698.0,62.826,62.8632,62.8111,62.8558,55698.0
2017-09-27 15:00:00,84.37,84.38,84.21,84.22,68837.0,62.8483,62.8558,62.7291,62.7366,68837.0
2017-09-27 15:10:00,84.23,84.3,84.15,84.21,89412.0,62.744,62.7962,62.6845,62.7291,89412.0
2017-09-27 15:20:00,84.21,84.22,84.13,84.15,87368.0,62.7291,62.7366,62.6696,62.6845,87368.0
2017-09-27 15:30:00,84.15,84.27,84.14,84.21,136772.0,62.6845,62.7738,62.677,62.7291,136772.0
2017-09-27 15:40:00,84.21,84.21,83.93,83.94,159311.0,62.7291,62.7291,62.5206,62.528,159311.0
2017-09-27 15:50:00,83.94,84.0,83.83,83.85,573840.0,62.528,62.5727,62.4461,62.461,573840.0
2017-09-28 09:30:00,83.53,83.6,81.52,82.07,811232.0,62.2226,62.2747,60.7253,61.135,811232.0
2017-09-28 09:40:00,82.09,82.56,82.06,82.52,424634.0,61.1499,61.5,61.1276,61.4702,424634.0
2017-09-28 09:50:00,82.52,82.65,82.38,82.46,276296.0,61.4702,61.5671,61.366,61.4255,276296.0
2017-09-28 10:00:00,82.48,82.71,82.21,82.26,214577.0,61.4404,61.6118,61.2393,61.2766,214577.0
2017-09-28 10:10:00,82.28,82.37,82.18,82.23,249455.0,61.2915,61.3585,61.217,61.2542,249455.0
2017-09-28 10:20:00,82.22,82.45,82.21,82.39,144820.0,61.2468,61.4181,61.2393,61.3734,144820.0
2017-09-28 10:30:00,82.39,82.42,82.21,82.25,142835.0,61.3734,61.3958,61.2393,61.2691,142835.0
2017-09-28 10:40:00,82.25,82.3,82.09,82.12,158659.0,61.2691,61.3064,61.1499,61.1723,158659.0
2017-09-28 10:50:00,82.11,82.32,82.07,82.1,147905.0,61.1648,61.3213,61.135,61.1574,147905.0
2017-09-28 11:00:00,82.08,82.1,81.75,81.77,206057.0,61.1425,61.1574,60.8967,60.9116,206057.0
2017-09-28 11:10:00,81.77,81.88,81.55,81.63,207354.0,60.9116,60.9935,60.7477,60.8073,207354.0
2017-09-28 11:20:00,81.63,81.73,81.54,81.69,163004.0,60.8073,60.8818,60.7402,60.852,163004.0
2017-09-28 11:30:00,81.7,81.91,81.64,81.83,234530.0,60.8594,61.0158,60.8147,60.9563,234530.0
2017-09-28 11:40:00,81.83,81.86,81.71,81.79,202303.0,60.9563,60.9786,60.8669,60.9265,202303.0
2017-09-28 11:50:00,81.79,81.84,81.6,81.64,500150.0,60.9265,60.9637,60.7849,60.8147,500150.0
2017-09-28 12:00:00,81.64,81.66,81.4,81.57,466219.0,60.8147,60.8296,60.6359,60.7626,466219.0
2017-09-28 12:10:00,81.58,81.62,81.57,81.6,335544.0,60.77,60.7998,60.7626,60.7849,335544.0
2017-09-28 12:20:00,81.59,81.6,81.47,81.54,164206.0,60.7775,60.7849,60.6881,60.7402,164206.0
2017-09-28 12:30:00,81.53,81.56,81.45,81.54,148885.0,60.7328,60.7551,60.6732,60.7402,148885.0
2017-09-28 12:40:00,81.54,81.56,81.43,81.43,191419.0,60.7402,60.7551,60.6583,60.6583,191419.0
2017-09-28 12:50:00,81.43,81.44,80.85,80.99,355180.0,60.6583,60.6657,60.2262,60.3305,355180.0
2017-09-28 13:00:00,81.0,81.03,80.82,80.9,353283.0,60.338,60.3603,60.2039,60.2635,353283.0
2017-09-28 13:10:00,80.91,81.01,80.83,81.0,275265.0,60.2709,60.3454,60.2113,60.338,275265.0
2017-09-28 13:20:00,81.01,81.06,80.88,80.93,221558.0,60.3454,60.3827,60.2486,60.2858,221558.0
2017-09-28 13:30:00,80.94,80.94,80.76,80.77,198735.0,60.2933,60.2933,60.1592,60.1666,198735.0
2017-09-28 13:40:00,80.76,80.85,80.59,80.77,219991.0,60.1592,60.2262,60.0326,60.1666,219991.0
2017-09-28 13:50:00,80.78,80.98,80.77,80.8,251204.0,60.1741,60.3231,60.1666,60.189,251204.0
2017-09-28 14:00:00,80.8,80.8,80.55,80.56,256296.0,60.189,60.189,60.0028,60.0102,256296.0
2017-09-28 14:10:00,80.55,80.56,80.21,80.23,433370.0,60.0028,60.0102,59.7495,59.7644,433370.0
2017-09-28 14:20:00,80.22,80.42,80.11,80.17,698527.0,59.7569,59.9059,59.675,59.7197,698527.0
2017-09-28 14:30:00,80.16,80.26,79.97,80.25,774721.0,59.7122,59.7867,59.5707,59.7793,774721.0
2017-09-28 14:40:00,80.25,80.47,80.23,80.29,350667.0,59.7793,59.9432,59.7644,59.8091,350667.0
2017-09-28 14:50:00,80.29,80.3,80.07,80.11,375984.0,59.8091,59.8165,59.6452,59.675,375984.0
2017-09-28 15:00:00,80.11,80.16,80.0,80.04,523841.0,59.675,59.7122,59.5931,59.6229,523841.0
2017-09-28 15:10:00,80.04,80.06,79.69,79.71,750118.0,59.6229,59.6378,59.3621,59.377,750118.0
2017-09-28 15:20:00,79.72,79.73,79.21,79.63,977195.0,59.3845,59.3919,59.0046,59.3174,977195.0
2017-09-28 15:30:00,79.63,79.95,79.61,79.95,522059.0,59.3174,59.5558,59.3025,59.5558,522059.0
2017-09-28 15:40:00,79.94,80.25,79.93,80.18,623688.0,59.5484,59.7793,59.5409,59.7271,623688.0
2017-09-28 15:50:00,80.18,80.95,80.17,80.91,1737953.0,59.7271,60.3007,59.7197,60.2709,1737953.0
2017-09-29 09:30:00,81.2,81.96,80.7,80.71,680028.0,60.487,61.0531,60.1145,60.122,680028.0
2017-09-29 09:40:00,80.71,80.86,79.78,79.85,703622.0,60.122,60.2337,59.4292,59.4813,703622.0
2017-09-29 09:50:00,79.84,79.99,79.35,79.36,625013.0,59.4739,59.5856,59.1089,59.1163,625013.0
2017-09-29 10:00:00,79.36,80.37,79.31,80.18,766603.0,59.1163,59.8687,59.0791,59.7271,766603.0
2017-09-29 10:10:00,80.18,80.2,79.75,79.81,350539.0,59.7271,59.742,59.4068,59.4515,350539.0
2017-09-29 10:20:00,79.82,79.98,79.79,79.8,284782.0,59.459,59.5782,59.4366,59.4441,284782.0
2017-09-29 10:30:00,79.82,79.83,79.56,79.8,374711.0,59.459,59.4664,59.2653,59.4441,374711.0
2017-09-29 10:40:00,79.82,79.84,79.57,79.69,243776.0,59.459,59.4739,59.2727,59.3621,243776.0
2017-09-29 10:50:00,79.68,79.82,79.51,79.79,269047.0,59.3547,59.459,59.2281,59.4366,269047.0
2017-09-29 11:00:00,79.81,79.91,79.68,79.8,272671.0,59.4515,59.526,59.3547,59.4441,272671.0
2017-09-29 11:10:00,79.8,80.09,79.78,80.05,326498.0,59.4441,59.6601,59.4292,59.6303,326498.0
2017-09-29 11:20:00,80.06,80.18,79.71,79.82,312548.0,59.6378,59.7271,59.377,59.459,312548.0
2017-09-29 11:30:00,79.81,80.07,79.79,80.07,164898.0,59.4515,59.6452,59.4366,59.6452,164898.0
2017-09-29 11:40:00,80.07,80.13,79.94,80.0,144024.0,59.6452,59.6899,59.5484,59.5931,144024.0
2017-09-29 11:50:00,80.01,80.04,79.87,79.97,212501.0,59.6005,59.6229,59.4962,59.5707,212501.0
2017-09-29 12:00:00,79.97,80.08,79.87,79.9,203678.0,59.5707,59.6527,59.4962,59.5186,203678.0
2017-09-29 12:10:00,79.9,79.97,79.88,79.92,133946.0,59.5186,59.5707,59.5037,59.5335,133946.0
2017-09-29 12:20:00,79.92,80.39,79.92,80.27,254444.0,59.5335,59.8836,59.5335,59.7942,254444.0
2017-09-29 12:30:00,80.27,80.37,80.22,80.26,182420.0,59.7942,59.8687,59.7569,59.7867,182420.0
2017-09-29 12:40:00,80.25,80.63,80.24,80.62,257482.0,59.7793,60.0624,59.7718,60.0549,257482.0
2017-09-29 12:50:00,80.62,80.96,80.61,80.95,271696.0,60.0549,60.3082,60.0475,60.3007,271696.0
2017-09-29 13:00:00,80.95,80.95,80.71,80.75,159773.0,60.3007,60.3007,60.122,60.1517,159773.0
2017-09-29 13:10:00,80.74,80.79,80.62,80.73,144158.0,60.1443,60.1815,60.0549,60.1368,144158.0
2017-09-29 13:20:00,80.74,80.9,80.74,80.8,190295.0,60.1443,60.2635,60.1443,60.189,190295.0
2017-09-29 13:30:00,80.81,80.86,80.64,80.77,171207.0,60.1964,60.2337,60.0698,60.1666,171207.0
2017-09-29 13:40:00,80.77,80.85,80.64,80.73,116564.0,60.1666,60.2262,60.0698,60.1368,116564.0
2017-09-29 13:50:00,80.73,80.77,80.65,80.73,94306.0,60.1368,60.1666,60.0773,60.1368,94306.0
2017-09-29 14:00:00,80.73,80.85,80.71,80.71,88147.0,60.1368,60.2262,60.122,60.122,88147.0
2017-09-29 14:10:00,80.72,80.77,80.69,80.7,102799.0,60.1294,60.1666,60.1071,60.1145,102799.0
2017-09-29 14:20:00,80.7,80.83,80.69,80.75,131300.0,60.1145,60.2113,60.1071,60.1517,131300.0
2017-09-29 14:30:00,80.75,80.84,80.74,80.84,136151.0,60.1517,60.2188,60.1443,60.2188,136151.0
2017-09-29 14:40:00,80.84,80.84,80.69,80.7,133546.0,60.2188,60.2188,60.1071,60.1145,133546.0
2017-09-29 14:50:00,80.69,80.72,80.57,80.59,146695.0,60.1071,60.1294,60.0177,60.0326,146695.0
2017-09-29 15:00:00,80.59,80.7,80.58,80.67,110498.0,60.0326,60.1145,60.0251,60.0922,110498.0
2017-09-29 15:10:00,80.67,80.69,80.62,80.69,113646.0,60.0922,60.1071,60.0549,60.1071,113646.0
2017-09-29 15:20:00,80.7,80.83,80.69,80.76,165289.0,60.1145,60.2113,60.1071,60.1592,165289.0
2017-09-29 15:30:00,80.76,80.84,80.74,80.83,165073.0,60.1592,60.2188,60.1443,60.2113,165073.0
2017-09-29 15:40:00,80.83,80.91,80.81,80.91,307336.0,60.2113,60.2709,60.1964,60.2709,307336.0
2017-09-29 15:50:00,80.91,81.15,80.91,81.01,1507699.0,60.2709,60.4497,60.2709,60.3454,1507699.0
2017-10-02 09:30:00,81.21,82.0,81.18,81.83,455756.0,60.4944,61.0829,60.4721,60.9563,455756.0
2017-10-02 09:40:00,81.86,82.19,81.85,82.07,434534.0,60.9786,61.2244,60.9712,61.135,434534.0
2017-10-02 09:50:00,82.06,82.49,82.06,82.35,315586.0,61.1276,61.4479,61.1276,61.3436,315586.0
2017-10-02 10:00:00,82.39,82.62,82.33,82.61,186003.0,61.3734,61.5447,61.3287,61.5373,186003.0
2017-10-02 10:10:00,82.61,82.72,82.5,82.58,164114.0,61.5373,61.6192,61.4553,61.5149,164114.0
2017-10-02 10:20:00,82.59,82.94,82.58,82.86,249672.0,61.5224,61.7831,61.5149,61.7235,249672.0
2017-10-02 10:30:00,82.86,82.93,82.77,82.88,192851.0,61.7235,61.7757,61.6565,61.7384,192851.0
2017-10-02 10:40:00,82.87,82.91,82.77,82.82,168612.0,61.731,61.7608,61.6565,61.6937,168612.0
2017-10-02 10:50:00,82.82,82.83,82.54,82.63,144437.0,61.6937,61.7012,61.4851,61.5522,144437.0
2017-10-02 11:00:00,82.61,82.75,82.61,82.62,113011.0,61.5373,61.6416,61.5373,61.5447,113011.0
2017-10-02 11:10:00,82.62,82.78,82.62,82.68,100052.0,61.5447,61.6639,61.5447,61.5894,100052.0
2017-10-02 11:20:00,82.68,82.81,82.66,82.73,78185.0,61.5894,61.6863,61.5745,61.6267,78185.0
2017-10-02 11:30:00,82.73,82.8,82.68,82.76,109440.0,61.6267,61.6788,61.5894,61.649,109440.0
2017-10-02 11:40:00,82.76,82.82,82.67,82.7,105272.0,61.649,61.6937,61.582,61.6043,105272.0
2017-10-02 11:50:00,82.71,82.72,82.54,82.6,110784.0,61.6118,61.6192,61.4851,61.5298,110784.0
2017-10-02 12:00:00,82.57,82.62,82.44,82.46,129513.0,61.5075,61.5447,61.4107,61.4255,129513.0
2017-10-02 12:10:00,82.45,82.5,82.38,82.47,97471.0,61.4181,61.4553,61.366,61.433,97471.0
2017-10-02 12:20:00,82.48,82.53,82.42,82.43,86366.0,61.4404,61.4777,61.3958,61.4032,86366.0
2017-10-02 12:30:00,82.43,82.83,82.43,82.74,627356.0,61.4032,61.7012,61.4032,61.6341,627356.0
2017-10-02 12:40:00,82.75,82.82,82.63,82.71,182477.0,61.6416,61.6937,61.5522,61.6118,182477.0
2017-10-02 12:50:00,82.71,82.85,82.68,82.79,77986.0,61.6118,61.7161,61.5894,61.6714,77986.0
2017-10-02 13:00:00,82.79,82.82,82.69,82.7,91637.0,61.6714,61.6937,61.5969,61.6043,91637.0
2017-10-02 13:10:00,82.69,82.7,82.56,82.57,82544.0,61.5969,61.6043,61.5,61.5075,82544.0
2017-10-02 13:20:00,82.58,82.62,82.5,82.61,107756.0,61.5149,61.5447,61.4553,61.5373,107756.0
2017-10-02 13:30:00,82.61,82.63,82.51,82.58,104053.0,61.5373,61.5522,61.4628,61.5149,104053.0
2017-10-02 13:40:00,82.58,82.59,82.5,82.52,93137.0,61.5149,61.5224,61.4553,61.4702,93137.0
2017-10-02 13:50:00,82.53,82.65,82.5,82.64,104098.0,61.4777,61.5671,61.4553,61.5596,104098.0
2017-10-02 14:00:00,82.64,82.67,82.53,82.63,89817.0,61.5596,61.582,61.4777,61.5522,89817.0
2017-10-02 14:10:00,82.63,82.66,82.54,82.57,86331.0,61.5522,61.5745,61.4851,61.5075,86331.0
2017-10-02 14:20:00,82.56,82.57,82.43,82.55,110727.0,61.5,61.5075,61.4032,61.4926,110727.0
2017-10-02 14:30:00,82.55,82.6,82.48,82.55,79443.0,61.4926,61.5298,61.4404,61.4926,79443.0
2017-10-02 14:40:00,82.55,82.56,82.49,82.54,72889.0,61.4926,61.5,61.4479,61.4851,72889.0
2017-10-02 14:50:00,82.53,82.67,82.5,82.66,108714.0,61.4777,61.582,61.4553,61.5745,108714.0
2017-10-02 15:00:00,82.67,82.71,82.63,82.71,109115.0,61.582,61.6118,61.5522,61.6118,109115.0
2017-10-02 15:10:00,82.71,82.76,82.64,82.75,192424.0,61.6118,61.649,61.5596,61.6416,192424.0
2017-10-02 15:20:00,82.76,82.88,82.76,82.86,172884.0,61.649,61.7384,61.649,61.7235,172884.0
2017-10-02 15:30:00,82.87,83.02,82.86,83.02,191778.0,61.731,61.8427,61.7235,61.8427,191778.0
2017-10-02 15:40:00,83.02,83.27,83.0,83.26,482915.0,61.8427,62.0289,61.8278,62.0215,482915.0
2017-10-02 15:50:00,83.27,83.63,83.27,83.52,908651.0,62.0289,62.2971,62.0289,62.2152,908651.0
2017-10-03 09:30:00,83.45,84.23,83.45,83.86,418326.0,62.163,62.744,62.163,62.4684,418326.0
2017-10-03 09:40:00,83.86,83.96,83.56,83.89,216827.0,62.4684,62.5429,62.245,62.4908,216827.0
2017-10-03 09:50:00,83.88,83.91,83.02,83.12,387435.0,62.4833,62.5057,61.8427,61.9172,387435.0
2017-10-03 10:00:00,83.15,83.2,82.68,82.71,207613.0,61.9395,61.9768,61.5894,61.6118,207613.0
2017-10-03 10:10:00,82.7,82.83,82.36,82.8,305150.0,61.6043,61.7012,61.3511,61.6788,305150.0
2017-10-03 10:20:00,82.81,82.88,82.51,82.51,142500.0,61.6863,61.7384,61.4628,61.4628,142500.0
2017-10-03 10:30:00,82.52,82.57,82.27,82.37,222814.0,61.4702,61.5075,61.284,61.3585,222814.0
2017-10-03 10:40:00,82.36,82.58,82.35,82.51,192986.0,61.3511,61.5149,61.3436,61.4628,192986.0
2017-10-03 10:50:00,82.51,82.54,82.13,82.31,206575.0,61.4628,61.4851,61.1797,61.3138,206575.0
2017-10-03 11:00:00,82.29,82.37,82.14,82.15,144155.0,61.2989,61.3585,61.1872,61.1946,144155.0
2017-10-03 11:10:00,82.16,82.36,82.14,82.36,113656.0,61.2021,61.3511,61.1872,61.3511,113656.0
2017-10-03 11:20:00,82.36,82.74,82.34,82.74,254094.0,61.3511,61.6341,61.3362,61.6341,254094.0
2017-10-03 11:30:00,82.72,82.82,82.67,82.77,147327.0,61.6192,61.6937,61.582,61.6565,147327.0
2017-10-03 11:40:00,82.77,82.87,82.7,82.81,132142.0,61.6565,61.731,61.6043,61.6863,132142.0
2017-10-03 11:50:00,82.81,82.97,82.74,82.87,89614.0,61.6863,61.8055,61.6341,61.731,89614.0
2017-10-03 12:00:00,82.88,82.93,82.81,82.93,105501.0,61.7384,61.7757,61.6863,61.7757,105501.0
2017-10-03 12:10:00,82.94,83.0,82.88,82.99,89653.0,61.7831,61.8278,61.7384,61.8204,89653.0
2017-10-03 12:20:00,83.0,83.0,82.86,82.98,80428.0,61.8278,61.8278,61.7235,61.8129,80428.0
2017-10-03 12:30:00,82.99,83.17,82.94,83.08,112741.0,61.8204,61.9544,61.7831,61.8874,112741.0
2017-10-03 12:40:00,83.08,83.09,82.97,82.99,58620.0,61.8874,61.8948,61.8055,61.8204,58620.0
2017-10-03 12:50:00,82.99,83.03,82.86,82.99,74350.0,61.8204,61.8501,61.7235,61.8204,74350.0
2017-10-03 13:00:00,82.99,83.11,82.89,82.89,48816.0,61.8204,61.9097,61.7459,61.7459,48816.0
2017-10-03 13:10:00,82.89,82.97,82.87,82.89,47092.0,61.7459,61.8055,61.731,61.7459,47092.0
2017-10-03 13:20:00,82.88,82.98,82.87,82.94,57682.0,61.7384,61.8129,61.731,61.7831,57682.0
2017-10-03 13:30:00,82.95,82.95,82.87,82.89,60920.0,61.7906,61.7906,61.731,61.7459,60920.0
2017-10-03 13:40:00,82.88,82.89,82.76,82.78,87898.0,61.7384,61.7459,61.649,61.6639,87898.0
2017-10-03 13:50:00,82.77,82.87,82.72,82.86,70689.0,61.6565,61.731,61.6192,61.7235,70689.0
2017-10-03 14:00:00,82.87,82.9,82.81,82.88,49268.0,61.731,61.7533,61.6863,61.7384,49268.0
2017-10-03 14:10:00,82.89,82.95,82.84,82.93,59927.0,61.7459,61.7906,61.7086,61.7757,59927.0
2017-10-03 14:20:00,82.94,82.97,82.92,82.97,50124.0,61.7831,61.8055,61.7682,61.8055,50124.0
2017-10-03 14:30:00,82.96,83.15,82.96,83.04,85034.0,61.798,61.9395,61.798,61.8576,85034.0
2017-10-03 14:40:00,83.05,83.16,83.03,83.15,85488.0,61.865,61.947,61.8501,61.9395,85488.0
2017-10-03 14:50:00,83.14,83.3,83.08,83.27,87750.0,61.9321,62.0513,61.8874,62.0289,87750.0
2017-10-03 15:00:00,83.28,83.32,83.2,83.23,97231.0,62.0364,62.0662,61.9768,61.9991,97231.0
2017-10-03 15:10:00,83.22,83.23,83.16,83.23,73341.0,61.9917,61.9991,61.947,61.9991,73341.0
2017-10-03 15:20:00,83.23,83.31,83.22,83.29,76586.0,61.9991,62.0587,61.9917,62.0438,76586.0
2017-10-03 15:30:00,83.29,83.32,83.23,83.26,124993.0,62.0438,62.0662,61.9991,62.0215,124993.0
2017-10-03 15:40:00,83.27,83.29,83.18,83.18,159794.0,62.0289,62.0438,61.9619,61.9619,159794.0
2017-10-03 15:50:00,83.17,83.24,83.12,83.18,361673.0,61.9544,62.0066,61.9172,61.9619,361673.0
2017-10-04 09:30:00,83.23,83.26,82.43,82.84,390898.0,61.9991,62.0215,61.4032,61.7086,390898.0
2017-10-04 09:40:00,82.86,83.08,82.74,82.88,218487.0,61.7235,61.8874,61.6341,61.7384,218487.0
2017-10-04 09:50:00,82.85,82.87,82.42,82.6,287678.0,61.7161,61.731,61.3958,61.5298,287678.0
2017-10-04 10:00:00,82.6,82.75,82.47,82.71,125171.0,61.5298,61.6416,61.433,61.6118,125171.0
2017-10-04 10:10:00,82.7,82.7,82.48,82.49,121565.0,61.6043,61.6043,61.4404,61.4479,121565.0
2017-10-04 10:20:00,82.5,82.65,82.34,82.55,152472.0,61.4553,61.5671,61.3362,61.4926,152472.0
2017-10-04 10:30:00,82.56,82.64,82.38,82.5,69550.0,61.5,61.5596,61.366,61.4553,69550.0
2017-10-04 10:40:00,82.49,82.5,82.28,82.48,116964.0,61.4479,61.4553,61.2915,61.4404,116964.0
2017-10-04 10:50:00,82.48,82.56,82.4,82.49,77406.0,61.4404,61.5,61.3809,61.4479,77406.0
2017-10-04 11:00:00,82.5,82.57,82.47,82.5,100820.0,61.4553,61.5075,61.433,61.4553,100820.0
2017-10-04 11:10:00,82.51,82.51,82.17,82.19,148114.0,61.4628,61.4628,61.2095,61.2244,148114.0
2017-10-04 11:20:00,82.2,82.31,82.07,82.3,147775.0,61.2319,61.3138,61.135,61.3064,147775.0
2017-10-04 11:30:00,82.3,82.3,82.12,82.14,89511.0,61.3064,61.3064,61.1723,61.1872,89511.0
2017-10-04 11:40:00,82.15,82.24,82.13,82.18,78466.0,61.1946,61.2617,61.1797,61.217,78466.0
2017-10-04 11:50:00,82.19,82.24,82.13,82.22,75913.0,61.2244,61.2617,61.1797,61.2468,75913.0
2017-10-04 12:00:00,82.22,82.28,82.21,82.23,73338.0,61.2468,61.2915,61.2393,61.2542,73338.0
2017-10-04 12:10:00,82.23,82.39,82.17,82.34,112363.0,61.2542,61.3734,61.2095,61.3362,112363.0
2017-10-04 12:20:00,82.34,82.37,82.26,82.29,67842.0,61.3362,61.3585,61.2766,61.2989,67842.0
2017-10-04 12:30:00,82.29,82.36,82.23,82.32,85306.0,61.2989,61.3511,61.2542,61.3213,85306.0
2017-10-04 12:40:00,82.32,82.43,82.28,82.41,90904.0,61.3213,61.4032,61.2915,61.3883,90904.0
2017-10-04 12:50:00,82.41,82.49,82.35,82.45,122852.0,61.3883,61.4479,61.3436,61.4181,122852.0
2017-10-04 13:00:00,82.44,82.61,82.42,82.58,82296.0,61.4107,61.5373,61.3958,61.5149,82296.0
2017-10-04 13:10:00,82.58,82.6,82.39,82.39,81640.0,61.5149,61.5298,61.3734,61.3734,81640.0
2017-10-04 13:20:00,82.38,82.5,82.38,82.4,52433.0,61.366,61.4553,61.366,61.3809,52433.0
2017-10-04 13:30:00,82.39,82.49,82.27,82.29,164429.0,61.3734,61.4479,61.284,61.2989,164429.0
2017-10-04 13:40:00,82.3,82.47,82.29,82.4,62285.0,61.3064,61.433,61.2989,61.3809,62285.0
2017-10-04 13:50:00,82.39,82.48,82.39,82.44,69485.0,61.3734,61.4404,61.3734,61.4107,69485.0
2017-10-04 14:00:00,82.43,82.44,82.4,82.42,104558.0,61.4032,61.4107,61.3809,61.3958,104558.0
2017-10-04 14:10:00,82.42,82.43,82.31,82.33,60079.0,61.3958,61.4032,61.3138,61.3287,60079.0
2017-10-04 14:20:00,82.32,82.38,82.32,82.34,52623.0,61.3213,61.366,61.3213,61.3362,52623.0
2017-10-04 14:30:00,82.34,82.39,82.32,82.32,62235.0,61.3362,61.3734,61.3213,61.3213,62235.0
2017-10-04 14:40:00,82.32,82.5,82.27,82.39,139635.0,61.3213,61.4553,61.284,61.3734,139635.0
2017-10-04 14:50:00,82.39,82.41,82.32,82.33,48433.0,61.3734,61.3883,61.3213,61.3287,48433.0
2017-10-04 15:00:00,82.33,82.34,82.28,82.31,76876.0,61.3287,61.3362,61.2915,61.3138,76876.0
2017-10-04 15:10:00,82.31,82.36,82.27,82.3,182985.0,61.3138,61.3511,61.284,61.3064,182985.0
2017-10-04 15:20:00,82.3,82.34,82.27,82.34,96615.0,61.3064,61.3362,61.284,61.3362,96615.0
2017-10-04 15:30:00,82.33,82.34,82.28,82.31,113741.0,61.3287,61.3362,61.2915,61.3138,113741.0
2017-10-04 15:40:00,82.31,82.31,82.25,82.26,175607.0,61.3138,61.3138,61.2691,61.2766,175607.0
2017-10-04 15:50:00,82.26,82.42,82.25,82.41,475877.0,61.2766,61.3958,61.2691,61.3883,475877.0
2017-10-05 09:30:00,82.26,82.82,82.2,82.41,314934.0,61.2766,61.6937,61.2319,61.3883,314934.0
2017-10-05 09:40:00,82.42,82.56,82.17,82.37,171493.0,61.3958,61.5,61.2095,61.3585,171493.0
2017-10-05 09:50:00,82.36,82.57,82.13,82.51,166957.0,61.3511,61.5075,61.1797,61.4628,166957.0
2017-10-05 10:00:00,82.52,82.77,82.49,82.77,246311.0,61.4702,61.6565,61.4479,61.6565,246311.0
2017-10-05 10:10:00,82.76,82.77,82.37,82.44,104411.0,61.649,61.6565,61.3585,61.4107,104411.0
2017-10-05 10:20:00,82.43,82.58,82.39,82.53,102069.0,61.4032,61.5149,61.3734,61.4777,102069.0
2017-10-05 10:30:00,82.53,82.71,82.48,82.69,90678.0,61.4777,61.6118,61.4404,61.5969,90678.0
2017-10-05 10:40:00,82.68,82.82,82.62,82.62,105987.0,61.5894,61.6937,61.5447,61.5447,105987.0
2017-10-05 10:50:00,82.63,82.65,82.54,82.56,183594.0,61.5522,61.5671,61.4851,61.5,183594.0
2017-10-05 11:00:00,82.57,82.72,82.56,82.59,104441.0,61.5075,61.6192,61.5,61.5224,104441.0
2017-10-05 11:10:00,82.6,82.69,82.59,82.69,83656.0,61.5298,61.5969,61.5224,61.5969,83656.0
2017-10-05 11:20:00,82.69,82.78,82.67,82.71,83488.0,61.5969,61.6639,61.582,61.6118,83488.0
2017-10-05 11:30:00,82.71,82.75,82.61,82.65,58999.0,61.6118,61.6416,61.5373,61.5671,58999.0
2017-10-05 11:40:00,82.64,82.71,82.58,82.59,113172.0,61.5596,61.6118,61.5149,61.5224,113172.0
2017-10-05 11:50:00,82.6,82.64,82.56,82.61,139598.0,61.5298,61.5596,61.5,61.5373,139598.0
2017-10-05 12:00:00,82.61,82.62,82.46,82.47,75918.0,61.5373,61.5447,61.4255,61.433,75918.0
2017-10-05 12:10:00,82.48,82.5,82.34,82.49,104149.0,61.4404,61.4553,61.3362,61.4479,104149.0
2017-10-05 12:20:00,82.49,82.57,82.47,82.51,81892.0,61.4479,61.5075,61.433,61.4628,81892.0
2017-10-05 12:30:00,82.51,82.52,82.4,82.48,73538.0,61.4628,61.4702,61.3809,61.4404,73538.0
2017-10-05 12:40:00,82.49,82.54,82.46,82.52,50896.0,61.4479,61.4851,61.4255,61.4702,50896.0
2017-10-05 12:50:00,82.52,82.56,82.51,82.54,59500.0,61.4702,61.5,61.4628,61.4851,59500.0
2017-10-05 13:00:00,82.54,82.68,82.53,82.66,53510.0,61.4851,61.5894,61.4777,61.5745,53510.0
2017-10-05 13:10:00,82.66,82.68,82.62,82.64,55380.0,61.5745,61.5894,61.5447,61.5596,55380.0
2017-10-05 13:20:00,82.64,82.79,82.64,82.77,57886.0,61.5596,61.6714,61.5596,61.6565,57886.0
2017-10-05 13:30:00,82.77,82.77,82.7,82.73,46736.0,61.6565,61.6565,61.6043,61.6267,46736.0
2017-10-05 13:40:00,82.74,82.76,82.66,82.69,40848.0,61.6341,61.649,61.5745,61.5969,40848.0
2017-10-05 13:50:00,82.69,82.71,82.64,82.67,36855.0,61.5969,61.6118,61.5596,61.582,36855.0
2017-10-05 14:00:00,82.66,82.75,82.63,82.75,52275.0,61.5745,61.6416,61.5522,61.6416,52275.0
2017-10-05 14:10:00,82.75,82.8,82.74,82.79,62166.0,61.6416,61.6788,61.6341,61.6714,62166.0
2017-10-05 14:20:00,82.78,82.85,82.75,82.75,83762.0,61.6639,61.7161,61.6416,61.6416,83762.0
2017-10-05 14:30:00,82.75,82.79,82.74,82.77,42673.0,61.6416,61.6714,61.6341,61.6565,42673.0
2017-10-05 14:40:00,82.78,82.86,82.76,82.79,83882.0,61.6639,61.7235,61.649,61.6714,83882.0
2017-10-05 14:50:00,82.8,82.9,82.78,82.88,65676.0,61.6788,61.7533,61.6639,61.7384,65676.0
2017-10-05 15:00:00,82.89,82.99,82.88,82.98,66289.0,61.7459,61.8204,61.7384,61.8129,66289.0
2017-10-05 15:10:00,82.99,82.99,82.9,82.96,65860.0,61.8204,61.8204,61.7533,61.798,65860.0
2017-10-05 15:20:00,82.96,83.15,82.92,83.06,281744.0,61.798,61.9395,61.7682,61.8725,281744.0
2017-10-05 15:30:00,83.06,83.35,83.06,83.32,222371.0,61.8725,62.0885,61.8725,62.0662,222371.0
2017-10-05 15:40:00,83.33,83.4,83.2,83.39,249676.0,62.0736,62.1258,61.9768,62.1183,249676.0
2017-10-05 15:50:00,83.39,83.53,83.35,83.52,626136.0,62.1183,62.2226,62.0885,62.2152,626136.0
2017-10-06 09:30:00,82.94,83.22,82.48,82.52,375055.0,61.7831,61.9917,61.4404,61.4702,375055.0
2017-10-06 09:40:00,82.52,83.13,82.5,82.86,239108.0,61.4702,61.9246,61.4553,61.7235,239108.0
2017-10-06 09:50:00,82.86,83.11,82.76,83.1,130645.0,61.7235,61.9097,61.649,61.9023,130645.0
2017-10-06 10:00:00,83.09,83.22,82.98,83.05,78130.0,61.8948,61.9917,61.8129,61.865,78130.0
2017-10-06 10:10:00,83.03,83.06,82.83,82.91,47358.0,61.8501,61.8725,61.7012,61.7608,47358.0
2017-10-06 10:20:00,82.91,82.91,82.74,82.76,102977.0,61.7608,61.7608,61.6341,61.649,102977.0
2017-10-06 10:30:00,82.75,82.79,82.44,82.44,138503.0,61.6416,61.6714,61.4107,61.4107,138503.0
2017-10-06 10:40:00,82.43,82.66,82.43,82.64,86251.0,61.4032,61.5745,61.4032,61.5596,86251.0
2017-10-06 10:50:00,82.65,82.69,82.49,82.65,43004.0,61.5671,61.5969,61.4479,61.5671,43004.0
2017-10-06 11:00:00,82.65,82.7,82.59,82.59,63929.0,61.5671,61.6043,61.5224,61.5224,63929.0
2017-10-06 11:10:00,82.59,82.6,82.5,82.53,66014.0,61.5224,61.5298,61.4553,61.4777,66014.0
2017-10-06 11:20:00,82.53,82.6,82.5,82.53,58325.0,61.4777,61.5298,61.4553,61.4777,58325.0
2017-10-06 11:30:00,82.53,82.56,82.48,82.5,64943.0,61.4777,61.5,61.4404,61.4553,64943.0
2017-10-06 11:40:00,82.5,82.51,82.38,82.41,167324.0,61.4553,61.4628,61.366,61.3883,167324.0
2017-10-06 11:50:00,82.41,82.45,82.32,82.38,114382.0,61.3883,61.4181,61.3213,61.366,114382.0
2017-10-06 12:00:00,82.39,82.42,82.25,82.3,136271.0,61.3734,61.3958,61.2691,61.3064,136271.0
2017-10-06 12:10:00,82.3,82.31,82.17,82.2,82288.0,61.3064,61.3138,61.2095,61.2319,82288.0
2017-10-06 12:20:00,82.2,82.2,81.95,82.06,134425.0,61.2319,61.2319,61.0456,61.1276,134425.0
2017-10-06 12:30:00,82.06,82.15,82.01,82.06,159036.0,61.1276,61.1946,61.0903,61.1276,159036.0
2017-10-06 12:40:00,82.06,82.07,81.97,82.04,69258.0,61.1276,61.135,61.0605,61.1127,69258.0
2017-10-06 12:50:00,82.04,82.13,82.03,82.08,82568.0,61.1127,61.1797,61.1052,61.1425,82568.0
2017-10-06 13:00:00,82.07,82.12,82.01,82.09,64356.0,61.135,61.1723,61.0903,61.1499,64356.0
2017-10-06 13:10:00,82.09,82.1,82.02,82.09,44749.0,61.1499,61.1574,61.0978,61.1499,44749.0
2017-10-06 13:20:00,82.09,82.25,82.08,82.17,100092.0,61.1499,61.2691,61.1425,61.2095,100092.0
2017-10-06 13:30:00,82.17,82.22,82.12,82.13,64313.0,61.2095,61.2468,61.1723,61.1797,64313.0
2017-10-06 13:40:00,82.14,82.22,82.11,82.13,56666.0,61.1872,61.2468,61.1648,61.1797,56666.0
2017-10-06 13:50:00,82.12,82.28,82.1,82.26,109131.0,61.1723,61.2915,61.1574,61.2766,109131.0
2017-10-06 14:00:00,82.23,82.26,82.1,82.12,142769.0,61.2542,61.2766,61.1574,61.1723,142769.0
2017-10-06 14:10:00,82.12,82.23,82.1,82.2,63206.0,61.1723,61.2542,61.1574,61.2319,63206.0
2017-10-06 14:20:00,82.2,82.21,82.12,82.14,116211.0,61.2319,61.2393,61.1723,61.1872,116211.0
2017-10-06 14:30:00,82.15,82.16,82.06,82.07,81439.0,61.1946,61.2021,61.1276,61.135,81439.0
2017-10-06 14:40:00,82.06,82.12,82.06,82.12,48349.0,61.1276,61.1723,61.1276,61.1723,48349.0
2017-10-06 14:50:00,82.11,82.12,82.07,82.07,60039.0,61.1648,61.1723,61.135,61.135,60039.0
2017-10-06 15:00:00,82.07,82.1,82.03,82.03,58277.0,61.135,61.1574,61.1052,61.1052,58277.0
2017-10-06 15:10:00,82.03,82.08,81.97,82.07,101330.0,61.1052,61.1425,61.0605,61.135,101330.0
2017-10-06 15:20:00,82.06,82.12,82.06,82.11,86644.0,61.1276,61.1723,61.1276,61.1648,86644.0
2017-10-06 15:30:00,82.11,82.12,82.07,82.11,167012.0,61.1648,61.1723,61.135,61.1648,167012.0
2017-10-06 15:40:00,82.1,82.28,82.07,82.19,233632.0,61.1574,61.2915,61.135,61.2244,233632.0
2017-10-06 15:50:00,82.2,82.27,82.12,82.13,371884.0,61.2319,61.284,61.1723,61.1797,371884.0
2017-10-09 09:30:00,82.36,82.76,82.11,82.34,170142.0,61.3511,61.649,61.1648,61.3362,170142.0
2017-10-09 09:40:00,82.37,82.41,81.98,81.98,145218.0,61.3585,61.3883,61.068,61.068,145218.0
2017-10-09 09:50:00,81.98,82.09,81.77,81.89,114047.0,61.068,61.1499,60.9116,61.0009,114047.0
2017-10-09 10:00:00,81.88,82.0,81.66,81.95,170214.0,60.9935,61.0829,60.8296,61.0456,170214.0
2017-10-09 10:10:00,81.92,81.92,81.72,81.89,54284.0,61.0233,61.0233,60.8743,61.0009,54284.0
2017-10-09 10:20:00,81.87,81.98,81.81,81.94,56928.0,60.986,61.068,60.9414,61.0382,56928.0
2017-10-09 10:30:00,81.94,81.99,81.86,81.9,67070.0,61.0382,61.0754,60.9786,61.0084,67070.0
2017-10-09 10:40:00,81.91,81.95,81.78,81.81,61814.0,61.0158,61.0456,60.919,60.9414,61814.0
2017-10-09 10:50:00,81.8,81.82,81.7,81.73,113128.0,60.9339,60.9488,60.8594,60.8818,113128.0
2017-10-09 11:00:00,81.74,81.89,81.72,81.82,60275.0,60.8892,61.0009,60.8743,60.9488,60275.0
2017-10-09 11:10:00,81.82,81.87,81.72,81.82,46190.0,60.9488,60.986,60.8743,60.9488,46190.0
2017-10-09 11:20:00,81.81,81.86,81.76,81.82,52523.0,60.9414,60.9786,60.9041,60.9488,52523.0
2017-10-09 11:30:00,81.83,81.83,81.56,81.61,173904.0,60.9563,60.9563,60.7551,60.7924,173904.0
2017-10-09 11:40:00,81.62,81.74,81.6,81.72,98000.0,60.7998,60.8892,60.7849,60.8743,98000.0
2017-10-09 11:50:00,81.73,81.77,81.65,81.75,49461.0,60.8818,60.9116,60.8222,60.8967,49461.0
2017-10-09 12:00:00,81.75,81.8,81.69,81.8,79346.0,60.8967,60.9339,60.852,60.9339,79346.0
2017-10-09 12:10:00,81.8,81.81,81.74,81.74,49975.0,60.9339,60.9414,60.8892,60.8892,49975.0
2017-10-09 12:20:00,81.74,81.77,81.69,81.71,56603.0,60.8892,60.9116,60.852,60.8669,56603.0
2017-10-09 12:30:00,81.72,81.72,81.65,81.68,45585.0,60.8743,60.8743,60.8222,60.8445,45585.0
2017-10-09 12:40:00,81.69,81.7,81.66,81.67,35393.0,60.852,60.8594,60.8296,60.8371,35393.0
2017-10-09 12:50:00,81.66,81.71,81.65,81.69,44684.0,60.8296,60.8669,60.8222,60.852,44684.0
2017-10-09 13:00:00,81.69,81.71,81.6,81.63,62100.0,60.852,60.8669,60.7849,60.8073,62100.0
2017-10-09 13:10:00,81.62,81.73,81.59,81.72,53997.0,60.7998,60.8818,60.7775,60.8743,53997.0
2017-10-09 13:20:00,81.73,81.8,81.72,81.76,36926.0,60.8818,60.9339,60.8743,60.9041,36926.0
2017-10-09 13:30:00,81.76,82.08,81.75,82.04,129146.0,60.9041,61.1425,60.8967,61.1127,129146.0
2017-10-09 13:40:00,82.04,82.15,81.99,82.14,39829.0,61.1127,61.1946,61.0754,61.1872,39829.0
2017-10-09 13:50:00,82.13,82.15,82.06,82.13,37015.0,61.1797,61.1946,61.1276,61.1797,37015.0
2017-10-09 14:00:00,82.12,82.13,82.05,82.08,19736.0,61.1723,61.1797,61.1201,61.1425,19736.0
2017-10-09 14:10:00,82.09,82.12,82.04,82.1,50656.0,61.1499,61.1723,61.1127,61.1574,50656.0
2017-10-09 14:20:00,82.09,82.12,82.04,82.07,22920.0,61.1499,61.1723,61.1127,61.135,22920.0
2017-10-09 14:30:00,82.07,82.11,82.03,82.1,39978.0,61.135,61.1648,61.1052,61.1574,39978.0
2017-10-09 14:40:00,82.1,82.1,82.01,82.02,33317.0,61.1574,61.1574,61.0903,61.0978,33317.0
2017-10-09 14:50:00,82.01,82.16,82.01,82.07,93902.0,61.0903,61.2021,61.0903,61.135,93902.0
2017-10-09 15:00:00,82.07,82.09,82.01,82.02,49511.0,61.135,61.1499,61.0903,61.0978,49511.0
2017-10-09 15:10:00,82.02,82.02,81.85,81.87,75455.0,61.0978,61.0978,60.9712,60.986,75455.0
2017-10-09 15:20:00,81.87,82.0,81.86,81.99,58260.0,60.986,61.0829,60.9786,61.0754,58260.0
2017-10-09 15:30:00,81.99,82.03,81.92,82.02,90231.0,61.0754,61.1052,61.0233,61.0978,90231.0
2017-10-09 15:40:00,82.02,82.02,81.88,81.94,107594.0,61.0978,61.0978,60.9935,61.0382,107594.0
2017-10-09 15:50:00,81.95,81.98,81.84,81.97,400615.0,61.0456,61.068,60.9637,61.0605,400615.0
2017-10-10 09:30:00,81.9,82.55,81.86,82.47,235779.0,61.0084,61.4926,60.9786,61.433,235779.0
2017-10-10 09:40:00,82.48,82.79,82.44,82.6,239547.0,61.4404,61.6714,61.4107,61.5298,239547.0
2017-10-10 09:50:00,82.6,82.67,82.25,82.31,243247.0,61.5298,61.582,61.2691,61.3138,243247.0
2017-10-10 10:00:00,82.31,82.58,82.26,82.58,148727.0,61.3138,61.5149,61.2766,61.5149,148727.0
2017-10-10 10:10:00,82.58,82.63,82.33,82.35,149275.0,61.5149,61.5522,61.3287,61.3436,149275.0
2017-10-10 10:20:00,82.36,82.45,82.28,82.41,177590.0,61.3511,61.4181,61.2915,61.3883,177590.0
2017-10-10 10:30:00,82.42,82.48,82.33,82.41,94060.0,61.3958,61.4404,61.3287,61.3883,94060.0
2017-10-10 10:40:00,82.41,82.49,82.35,82.48,67197.0,61.3883,61.4479,61.3436,61.4404,67197.0
2017-10-10 10:50:00,82.47,82.5,82.41,82.47,51913.0,61.433,61.4553,61.3883,61.433,51913.0
2017-10-10 11:00:00,82.48,82.55,82.45,82.53,85751.0,61.4404,61.4926,61.4181,61.4777,85751.0
2017-10-10 11:10:00,82.53,82.66,82.49,82.63,105415.0,61.4777,61.5745,61.4479,61.5522,105415.0
2017-10-10 11:20:00,82.63,82.66,82.56,82.6,45139.0,61.5522,61.5745,61.5,61.5298,45139.0
2017-10-10 11:30:00,82.61,82.66,82.58,82.66,57560.0,61.5373,61.5745,61.5149,61.5745,57560.0
2017-10-10 11:40:00,82.66,82.71,82.57,82.71,60273.0,61.5745,61.6118,61.5075,61.6118,60273.0
2017-10-10 11:50:00,82.71,82.78,82.58,82.69,98968.0,61.6118,61.6639,61.5149,61.5969,98968.0
2017-10-10 12:00:00,82.7,82.74,82.59,82.62,56234.0,61.6043,61.6341,61.5224,61.5447,56234.0
2017-10-10 12:10:00,82.62,82.62,82.55,82.58,55778.0,61.5447,61.5447,61.4926,61.5149,55778.0
2017-10-10 12:20:00,82.58,82.73,82.57,82.7,53428.0,61.5149,61.6267,61.5075,61.6043,53428.0
2017-10-10 12:30:00,82.7,82.74,82.7,82.72,39051.0,61.6043,61.6341,61.6043,61.6192,39051.0
2017-10-10 12:40:00,82.72,82.86,82.71,82.86,106007.0,61.6192,61.7235,61.6118,61.7235,106007.0
2017-10-10 12:50:00,82.86,82.97,82.73,82.81,129834.0,61.7235,61.8055,61.6267,61.6863,129834.0
2017-10-10 13:00:00,82.82,82.89,82.78,82.83,46901.0,61.6937,61.7459,61.6639,61.7012,46901.0
2017-10-10 13:10:00,82.83,82.93,82.82,82.9,49664.0,61.7012,61.7757,61.6937,61.7533,49664.0
2017-10-10 13:20:00,82.91,82.91,82.8,82.85,66423.0,61.7608,61.7608,61.6788,61.7161,66423.0
2017-10-10 13:30:00,82.86,82.89,82.78,82.87,53444.0,61.7235,61.7459,61.6639,61.731,53444.0
2017-10-10 13:40:00,82.87,82.91,82.79,82.88,58289.0,61.731,61.7608,61.6714,61.7384,58289.0
2017-10-10 13:50:00,82.88,82.88,82.79,82.8,32863.0,61.7384,61.7384,61.6714,61.6788,32863.0
2017-10-10 14:00:00,82.81,82.88,82.79,82.84,55503.0,61.6863,61.7384,61.6714,61.7086,55503.0
2017-10-10 14:10:00,82.84,82.87,82.8,82.81,58852.0,61.7086,61.731,61.6788,61.6863,58852.0
2017-10-10 14:20:00,82.81,82.83,82.65,82.83,83481.0,61.6863,61.7012,61.5671,61.7012,83481.0
2017-10-10 14:30:00,82.82,82.85,82.72,82.76,43707.0,61.6937,61.7161,61.6192,61.649,43707.0
2017-10-10 14:40:00,82.76,82.8,82.74,82.76,51152.0,61.649,61.6788,61.6341,61.649,51152.0
2017-10-10 14:50:00,82.76,82.89,82.72,82.88,91475.0,61.649,61.7459,61.6192,61.7384,91475.0
2017-10-10 15:00:00,82.88,82.93,82.83,82.89,119730.0,61.7384,61.7757,61.7012,61.7459,119730.0
2017-10-10 15:10:00,82.89,82.91,82.85,82.89,128452.0,61.7459,61.7608,61.7161,61.7459,128452.0
2017-10-10 15:20:00,82.89,83.03,82.88,82.98,155766.0,61.7459,61.8501,61.7384,61.8129,155766.0
2017-10-10 15:30:00,82.99,83.01,82.83,82.85,112082.0,61.8204,61.8353,61.7012,61.7161,112082.0
2017-10-10 15:40:00,82.86,82.97,82.84,82.94,139148.0,61.7235,61.8055,61.7086,61.7831,139148.0
2017-10-10 15:50:00,82.95,83.06,82.88,83.05,465227.0,61.7906,61.8725,61.7384,61.865,465227.0
2017-10-11 09:30:00,83.06,83.09,82.57,82.77,237356.0,61.8725,61.8948,61.5075,61.6565,237356.0
2017-10-11 09:40:00,82.78,83.06,82.74,82.81,112523.0,61.6639,61.8725,61.6341,61.6863,112523.0
2017-10-11 09:50:00,82.8,82.95,82.58,82.95,135187.0,61.6788,61.7906,61.5149,61.7906,135187.0
2017-10-11 10:00:00,82.96,83.24,82.93,83.13,171754.0,61.798,62.0066,61.7757,61.9246,171754.0
2017-10-11 10:10:00,83.12,83.17,83.0,83.09,88183.0,61.9172,61.9544,61.8278,61.8948,88183.0
2017-10-11 10:20:00,83.09,83.29,83.06,83.08,151725.0,61.8948,62.0438,61.8725,61.8874,151725.0
2017-10-11 10:30:00,83.08,83.09,82.77,82.77,140983.0,61.8874,61.8948,61.6565,61.6565,140983.0
2017-10-11 10:40:00,82.77,82.78,82.58,82.62,124273.0,61.6565,61.6639,61.5149,61.5447,124273.0
2017-10-11 10:50:00,82.62,82.64,82.43,82.57,99914.0,61.5447,61.5596,61.4032,61.5075,99914.0
2017-10-11 11:00:00,82.58,82.63,82.47,82.51,108927.0,61.5149,61.5522,61.433,61.4628,108927.0
2017-10-11 11:10:00,82.51,82.63,82.49,82.55,88563.0,61.4628,61.5522,61.4479,61.4926,88563.0
2017-10-11 11:20:00,82.55,82.68,82.54,82.66,84404.0,61.4926,61.5894,61.4851,61.5745,84404.0
2017-10-11 11:30:00,82.66,82.75,82.65,82.69,80562.0,61.5745,61.6416,61.5671,61.5969,80562.0
2017-10-11 11:40:00,82.69,82.73,82.47,82.47,81888.0,61.5969,61.6267,61.433,61.433,81888.0
2017-10-11 11:50:00,82.48,82.63,82.47,82.56,59457.0,61.4404,61.5522,61.433,61.5,59457.0
2017-10-11 12:00:00,82.56,82.63,82.52,82.63,100404.0,61.5,61.5522,61.4702,61.5522,100404.0
2017-10-11 12:10:00,82.63,82.64,82.55,82.56,47414.0,61.5522,61.5596,61.4926,61.5,47414.0
2017-10-11 12:20:00,82.55,82.6,82.5,82.58,63215.0,61.4926,61.5298,61.4553,61.5149,63215.0
2017-10-11 12:30:00,82.58,82.62,82.47,82.51,75358.0,61.5149,61.5447,61.433,61.4628,75358.0
2017-10-11 12:40:00,82.5,82.52,82.37,82.37,59453.0,61.4553,61.4702,61.3585,61.3585,59453.0
2017-10-11 12:50:00,82.38,82.49,82.37,82.46,80038.0,61.366,61.4479,61.3585,61.4255,80038.0
2017-10-11 13:00:00,82.45,82.58,82.37,82.57,58387.0,61.4181,61.5149,61.3585,61.5075,58387.0
2017-10-11 13:10:00,82.58,82.58,82.47,82.5,55362.0,61.5149,61.5149,61.433,61.4553,55362.0
2017-10-11 13:20:00,82.51,82.63,82.49,82.63,49761.0,61.4628,61.5522,61.4479,61.5522,49761.0
2017-10-11 13:30:00,82.63,82.64,82.51,82.53,64304.0,61.5522,61.5596,61.4628,61.4777,64304.0
2017-10-11 13:40:00,82.53,82.53,82.44,82.48,49065.0,61.4777,61.4777,61.4107,61.4404,49065.0
2017-10-11 13:50:00,82.48,82.52,82.43,82.43,51299.0,61.4404,61.4702,61.4032,61.4032,51299.0
2017-10-11 14:00:00,82.44,82.54,82.43,82.49,54247.0,61.4107,61.4851,61.4032,61.4479,54247.0
2017-10-11 14:10:00,82.48,82.53,82.47,82.49,79308.0,61.4404,61.4777,61.433,61.4479,79308.0
2017-10-11 14:20:00,82.5,82.5,82.39,82.42,68689.0,61.4553,61.4553,61.3734,61.3958,68689.0
2017-10-11 14:30:00,82.42,82.45,82.31,82.36,88075.0,61.3958,61.4181,61.3138,61.3511,88075.0
2017-10-11 14:40:00,82.36,82.47,82.36,82.45,71054.0,61.3511,61.433,61.3511,61.4181,71054.0
2017-10-11 14:50:00,82.45,82.49,82.36,82.41,89233.0,61.4181,61.4479,61.3511,61.3883,89233.0
2017-10-11 15:00:00,82.41,82.48,82.41,82.46,80118.0,61.3883,61.4404,61.3883,61.4255,80118.0
2017-10-11 15:10:00,82.46,82.55,82.45,82.5,68644.0,61.4255,61.4926,61.4181,61.4553,68644.0
2017-10-11 15:20:00,82.5,82.51,82.41,82.42,72853.0,61.4553,61.4628,61.3883,61.3958,72853.0
2017-10-11 15:30:00,82.41,82.47,82.36,82.38,102330.0,61.3883,61.433,61.3511,61.366,102330.0
2017-10-11 15:40:00,82.38,82.47,82.37,82.4,111580.0,61.366,61.433,61.3585,61.3809,111580.0
2017-10-11 15:50:00,82.41,82.58,82.4,82.57,369326.0,61.3883,61.5149,61.3809,61.5075,369326.0
2017-10-12 09:30:00,82.57,82.82,82.44,82.56,175887.0,61.5075,61.6937,61.4107,61.5,175887.0
2017-10-12 09:40:00,82.58,82.62,82.3,82.38,188311.0,61.5149,61.5447,61.3064,61.366,188311.0
2017-10-12 09:50:00,82.39,82.48,82.08,82.08,226330.0,61.3734,61.4404,61.1425,61.1425,226330.0
2017-10-12 10:00:00,82.11,82.11,81.64,81.72,243096.0,61.1648,61.1648,60.8147,60.8743,243096.0
2017-10-12 10:10:00,81.71,81.97,81.68,81.86,116029.0,60.8669,61.0605,60.8445,60.9786,116029.0
2017-10-12 10:20:00,81.87,82.06,81.78,81.95,110051.0,60.986,61.1276,60.919,61.0456,110051.0
2017-10-12 10:30:00,81.96,82.01,81.84,81.99,110409.0,61.0531,61.0903,60.9637,61.0754,110409.0
2017-10-12 10:40:00,82.0,82.05,81.72,81.75,99744.0,61.0829,61.1201,60.8743,60.8967,99744.0
2017-10-12 10:50:00,81.74,81.83,81.7,81.75,78923.0,60.8892,60.9563,60.8594,60.8967,78923.0
2017-10-12 11:00:00,81.76,81.92,81.76,81.85,63837.0,60.9041,61.0233,60.9041,60.9712,63837.0
2017-10-12 11:10:00,81.86,81.98,81.83,81.88,58887.0,60.9786,61.068,60.9563,60.9935,58887.0
2017-10-12 11:20:00,81.88,81.89,81.81,81.87,61578.0,60.9935,61.0009,60.9414,60.986,61578.0
2017-10-12 11:30:00,81.86,82.02,81.83,81.88,72243.0,60.9786,61.0978,60.9563,60.9935,72243.0
2017-10-12 11:40:00,81.87,81.93,81.82,81.85,43872.0,60.986,61.0307,60.9488,60.9712,43872.0
2017-10-12 11:50:00,81.86,81.89,81.8,81.86,37424.0,60.9786,61.0009,60.9339,60.9786,37424.0
2017-10-12 12:00:00,81.85,81.9,81.83,81.89,68587.0,60.9712,61.0084,60.9563,61.0009,68587.0
2017-10-12 12:10:00,81.88,81.92,81.84,81.87,50275.0,60.9935,61.0233,60.9637,60.986,50275.0
2017-10-12 12:20:00,81.87,81.89,81.79,81.81,44801.0,60.986,61.0009,60.9265,60.9414,44801.0
2017-10-12 12:30:00,81.81,81.87,81.78,81.87,32430.0,60.9414,60.986,60.919,60.986,32430.0
2017-10-12 12:40:00,81.87,81.88,81.72,81.75,45338.0,60.986,60.9935,60.8743,60.8967,45338.0
2017-10-12 12:50:00,81.76,81.88,81.76,81.8,39173.0,60.9041,60.9935,60.9041,60.9339,39173.0
2017-10-12 13:00:00,81.79,81.8,81.64,81.68,78679.0,60.9265,60.9339,60.8147,60.8445,78679.0
2017-10-12 13:10:00,81.69,81.72,81.57,81.57,63574.0,60.852,60.8743,60.7626,60.7626,63574.0
2017-10-12 13:20:00,81.58,81.63,81.51,81.58,96309.0,60.77,60.8073,60.7179,60.77,96309.0
2017-10-12 13:30:00,81.57,81.62,81.4,81.45,170269.0,60.7626,60.7998,60.6359,60.6732,170269.0
2017-10-12 13:40:00,81.45,81.45,81.19,81.27,136407.0,60.6732,60.6732,60.4795,60.5391,136407.0
2017-10-12 13:50:00,81.27,81.28,81.07,81.14,238190.0,60.5391,60.5466,60.3901,60.4423,238190.0
2017-10-12 14:00:00,81.14,81.22,81.02,81.06,155685.0,60.4423,60.5019,60.3529,60.3827,155685.0
2017-10-12 14:10:00,81.05,81.16,81.04,81.15,69782.0,60.3752,60.4572,60.3678,60.4497,69782.0
2017-10-12 14:20:00,81.15,81.3,81.15,81.26,84492.0,60.4497,60.5614,60.4497,60.5317,84492.0
2017-10-12 14:30:00,81.26,81.26,81.11,81.17,97905.0,60.5317,60.5317,60.4199,60.4646,97905.0
2017-10-12 14:40:00,81.17,81.24,81.11,81.15,129685.0,60.4646,60.5168,60.4199,60.4497,129685.0
2017-10-12 14:50:00,81.16,81.36,81.1,81.36,178583.0,60.4572,60.6061,60.4125,60.6061,178583.0
2017-10-12 15:00:00,81.37,81.45,81.36,81.39,73718.0,60.6136,60.6732,60.6061,60.6285,73718.0
2017-10-12 15:10:00,81.4,81.54,81.39,81.44,143316.0,60.6359,60.7402,60.6285,60.6657,143316.0
2017-10-12 15:20:00,81.43,81.51,81.42,81.47,93007.0,60.6583,60.7179,60.6508,60.6881,93007.0
2017-10-12 15:30:00,81.48,81.51,81.37,81.41,168642.0,60.6955,60.7179,60.6136,60.6434,168642.0
2017-10-12 15:40:00,81.41,81.41,81.25,81.29,199128.0,60.6434,60.6434,60.5242,60.554,199128.0
2017-10-12 15:50:00,81.29,81.53,81.21,81.27,845430.0,60.554,60.7328,60.4944,60.5391,845430.0
2017-10-13 09:30:00,81.27,81.58,80.86,81.02,388481.0,60.5391,60.77,60.2337,60.3529,388481.0
2017-10-13 09:40:00,81.0,81.24,80.85,81.0,276746.0,60.338,60.5168,60.2262,60.338,276746.0
2017-10-13 09:50:00,80.98,81.0,80.73,80.82,243566.0,60.3231,60.338,60.1368,60.2039,243566.0
2017-10-13 10:00:00,80.85,80.98,80.75,80.78,270166.0,60.2262,60.3231,60.1517,60.1741,270166.0
2017-10-13 10:10:00,80.78,80.92,80.65,80.88,156911.0,60.1741,60.2784,60.0773,60.2486,156911.0
2017-10-13 10:20:00,80.88,81.2,80.87,81.14,148881.0,60.2486,60.487,60.2411,60.4423,148881.0
2017-10-13 10:30:00,81.14,81.18,80.99,81.17,91530.0,60.4423,60.4721,60.3305,60.4646,91530.0
2017-10-13 10:40:00,81.17,81.4,81.13,81.28,146247.0,60.4646,60.6359,60.4348,60.5466,146247.0
2017-10-13 10:50:00,81.28,81.29,80.95,81.14,123861.0,60.5466,60.554,60.3007,60.4423,123861.0
2017-10-13 11:00:00,81.15,81.35,81.12,81.17,118397.0,60.4497,60.5987,60.4274,60.4646,118397.0
2017-10-13 11:10:00,81.17,81.28,81.03,81.08,184516.0,60.4646,60.5466,60.3603,60.3976,184516.0
2017-10-13 11:20:00,81.08,81.11,80.85,81.01,121812.0,60.3976,60.4199,60.2262,60.3454,121812.0
2017-10-13 11:30:00,81.01,81.06,80.93,80.96,83637.0,60.3454,60.3827,60.2858,60.3082,83637.0
2017-10-13 11:40:00,80.96,81.02,80.89,80.96,56602.0,60.3082,60.3529,60.256,60.3082,56602.0
2017-10-13 11:50:00,80.96,81.07,80.93,80.98,54881.0,60.3082,60.3901,60.2858,60.3231,54881.0
2017-10-13 12:00:00,80.99,81.05,80.93,80.93,55255.0,60.3305,60.3752,60.2858,60.2858,55255.0
2017-10-13 12:10:00,80.93,81.02,80.9,81.0,66747.0,60.2858,60.3529,60.2635,60.338,66747.0
2017-10-13 12:20:00,81.0,81.02,80.96,81.01,35479.0,60.338,60.3529,60.3082,60.3454,35479.0
2017-10-13 12:30:00,81.04,81.04,80.89,80.9,57665.0,60.3678,60.3678,60.256,60.2635,57665.0
2017-10-13 12:40:00,80.9,81.04,80.89,81.04,66435.0,60.2635,60.3678,60.256,60.3678,66435.0
2017-10-13 12:50:00,81.04,81.07,81.02,81.03,73947.0,60.3678,60.3901,60.3529,60.3603,73947.0
2017-10-13 13:00:00,81.02,81.08,80.95,80.96,54045.0,60.3529,60.3976,60.3007,60.3082,54045.0
2017-10-13 13:10:00,80.97,81.01,80.88,80.93,85134.0,60.3156,60.3454,60.2486,60.2858,85134.0
2017-10-13 13:20:00,80.93,81.04,80.92,81.03,40923.0,60.2858,60.3678,60.2784,60.3603,40923.0
2017-10-13 13:30:00,81.04,81.08,80.94,80.96,70542.0,60.3678,60.3976,60.2933,60.3082,70542.0
2017-10-13 13:40:00,80.97,81.04,80.96,81.03,78708.0,60.3156,60.3678,60.3082,60.3603,78708.0
2017-10-13 13:50:00,81.03,81.06,80.96,80.97,79794.0,60.3603,60.3827,60.3082,60.3156,79794.0
2017-10-13 14:00:00,80.97,81.08,80.97,81.0,87541.0,60.3156,60.3976,60.3156,60.338,87541.0
2017-10-13 14:10:00,81.0,81.05,80.99,81.0,76863.0,60.338,60.3752,60.3305,60.338,76863.0
2017-10-13 14:20:00,81.0,81.0,80.92,80.97,72603.0,60.338,60.338,60.2784,60.3156,72603.0
2017-10-13 14:30:00,80.96,81.0,80.86,80.99,85890.0,60.3082,60.338,60.2337,60.3305,85890.0
2017-10-13 14:40:00,80.99,81.23,80.98,81.15,88305.0,60.3305,60.5093,60.3231,60.4497,88305.0
2017-10-13 14:50:00,81.16,81.17,81.08,81.09,42706.0,60.4572,60.4646,60.3976,60.405,42706.0
2017-10-13 15:00:00,81.09,81.19,81.08,81.13,87976.0,60.405,60.4795,60.3976,60.4348,87976.0
2017-10-13 15:10:00,81.14,81.19,81.08,81.14,64391.0,60.4423,60.4795,60.3976,60.4423,64391.0
2017-10-13 15:20:00,81.14,81.32,81.14,81.23,107317.0,60.4423,60.5763,60.4423,60.5093,107317.0
2017-10-13 15:30:00,81.23,81.25,81.16,81.19,80098.0,60.5093,60.5242,60.4572,60.4795,80098.0
2017-10-13 15:40:00,81.2,81.22,81.12,81.2,124784.0,60.487,60.5019,60.4274,60.487,124784.0
2017-10-13 15:50:00,81.2,81.23,81.13,81.17,340303.0,60.487,60.5093,60.4348,60.4646,340303.0
2017-10-16 09:30:00,81.13,81.21,80.59,81.05,410667.0,60.4348,60.4944,60.0326,60.3752,410667.0
2017-10-16 09:40:00,81.01,81.17,80.95,81.03,297864.0,60.3454,60.4646,60.3007,60.3603,297864.0
2017-10-16 09:50:00,81.04,81.15,80.76,81.09,173530.0,60.3678,60.4497,60.1592,60.405,173530.0
2017-10-16 10:00:00,81.09,81.15,81.03,81.04,157425.0,60.405,60.4497,60.3603,60.3678,157425.0
2017-10-16 10:10:00,81.04,81.15,81.02,81.08,153392.0,60.3678,60.4497,60.3529,60.3976,153392.0
2017-10-16 10:20:00,81.07,81.14,80.93,81.0,94870.0,60.3901,60.4423,60.2858,60.338,94870.0
2017-10-16 10:30:00,81.0,81.0,80.77,80.85,108260.0,60.338,60.338,60.1666,60.2262,108260.0
2017-10-16 10:40:00,80.84,81.0,80.81,81.0,69406.0,60.2188,60.338,60.1964,60.338,69406.0
2017-10-16 10:50:00,80.99,81.0,80.88,80.95,66937.0,60.3305,60.338,60.2486,60.3007,66937.0
2017-10-16 11:00:00,80.96,81.0,80.89,80.96,59089.0,60.3082,60.338,60.256,60.3082,59089.0
2017-10-16 11:10:00,80.96,80.97,80.83,80.89,105857.0,60.3082,60.3156,60.2113,60.256,105857.0
2017-10-16 11:20:00,80.9,80.93,80.84,80.9,70242.0,60.2635,60.2858,60.2188,60.2635,70242.0
2017-10-16 11:30:00,80.9,80.91,80.75,80.82,91793.0,60.2635,60.2709,60.1517,60.2039,91793.0
2017-10-16 11:40:00,80.83,80.87,80.43,80.49,131442.0,60.2113,60.2411,59.9134,59.9581,131442.0
2017-10-16 11:50:00,80.49,80.62,80.43,80.47,81345.0,59.9581,60.0549,59.9134,59.9432,81345.0
2017-10-16 12:00:00,80.46,80.49,80.33,80.41,68935.0,59.9357,59.9581,59.8389,59.8985,68935.0
2017-10-16 12:10:00,80.41,80.42,79.9,79.96,259885.0,59.8985,59.9059,59.5186,59.5633,259885.0
2017-10-16 12:20:00,79.96,80.06,79.92,80.03,163416.0,59.5633,59.6378,59.5335,59.6154,163416.0
2017-10-16 12:30:00,80.02,80.05,79.94,80.01,177900.0,59.608,59.6303,59.5484,59.6005,177900.0
2017-10-16 12:40:00,80.01,80.07,79.91,79.91,160853.0,59.6005,59.6452,59.526,59.526,160853.0
2017-10-16 12:50:00,79.92,80.0,79.69,79.77,177415.0,59.5335,59.5931,59.3621,59.4217,177415.0
2017-10-16 13:00:00,79.76,79.84,79.63,79.64,164571.0,59.4143,59.4739,59.3174,59.3249,164571.0
2017-10-16 13:10:00,79.65,79.69,79.55,79.66,122922.0,59.3323,59.3621,59.2579,59.3398,122922.0
2017-10-16 13:20:00,79.67,79.85,79.66,79.82,83118.0,59.3472,59.4813,59.3398,59.459,83118.0
2017-10-16 13:30:00,79.81,79.89,79.77,79.88,77543.0,59.4515,59.5111,59.4217,59.5037,77543.0
2017-10-16 13:40:00,79.89,80.0,79.84,79.84,75963.0,59.5111,59.5931,59.4739,59.4739,75963.0
2017-10-16 13:50:00,79.84,79.88,79.75,79.75,123371.0,59.4739,59.5037,59.4068,59.4068,123371.0
2017-10-16 14:00:00,79.76,79.81,79.69,79.75,137487.0,59.4143,59.4515,59.3621,59.4068,137487.0
2017-10-16 14:10:00,79.75,79.88,79.75,79.83,65125.0,59.4068,59.5037,59.4068,59.4664,65125.0
2017-10-16 14:20:00,79.84,79.92,79.69,79.7,114414.0,59.4739,59.5335,59.3621,59.3696,114414.0
2017-10-16 14:30:00,79.71,79.8,79.7,79.8,72032.0,59.377,59.4441,59.3696,59.4441,72032.0
2017-10-16 14:40:00,79.78,79.83,79.76,79.8,51457.0,59.4292,59.4664,59.4143,59.4441,51457.0
2017-10-16 14:50:00,79.79,79.84,79.76,79.78,77000.0,59.4366,59.4739,59.4143,59.4292,77000.0
2017-10-16 15:00:00,79.78,79.9,79.76,79.88,139119.0,59.4292,59.5186,59.4143,59.5037,139119.0
2017-10-16 15:10:00,79.89,79.91,79.81,79.83,89609.0,59.5111,59.526,59.4515,59.4664,89609.0
2017-10-16 15:20:00,79.83,79.84,79.79,79.79,113411.0,59.4664,59.4739,59.4366,59.4366,113411.0
2017-10-16 15:30:00,79.8,79.85,79.79,79.82,156067.0,59.4441,59.4813,59.4366,59.459,156067.0
2017-10-16 15:40:00,79.82,79.83,79.76,79.77,169400.0,59.459,59.4664,59.4143,59.4217,169400.0
2017-10-16 15:50:00,79.78,79.99,79.77,79.95,511081.0,59.4292,59.5856,59.4217,59.5558,511081.0
2017-10-17 09:30:00,80.0,80.05,79.56,79.97,453211.0,59.5931,59.6303,59.2653,59.5707,453211.0
2017-10-17 09:40:00,79.97,80.0,79.79,79.84,139279.0,59.5707,59.5931,59.4366,59.4739,139279.0
2017-10-17 09:50:00,79.85,80.0,79.85,79.97,162608.0,59.4813,59.5931,59.4813,59.5707,162608.0
2017-10-17 10:00:00,79.96,80.19,79.89,79.98,274390.0,59.5633,59.7346,59.5111,59.5782,274390.0
2017-10-17 10:10:00,79.99,80.07,79.95,79.99,107219.0,59.5856,59.6452,59.5558,59.5856,107219.0
2017-10-17 10:20:00,79.99,80.27,79.97,80.23,177641.0,59.5856,59.7942,59.5707,59.7644,177641.0
2017-10-17 10:30:00,80.22,80.27,80.12,80.16,165108.0,59.7569,59.7942,59.6825,59.7122,165108.0
2017-10-17 10:40:00,80.15,80.2,80.06,80.14,112268.0,59.7048,59.742,59.6378,59.6973,112268.0
2017-10-17 10:50:00,80.13,80.23,80.07,80.1,146186.0,59.6899,59.7644,59.6452,59.6676,146186.0
2017-10-17 11:00:00,80.09,80.11,79.97,80.04,260349.0,59.6601,59.675,59.5707,59.6229,260349.0
2017-10-17 11:10:00,80.05,80.05,79.9,79.95,138385.0,59.6303,59.6303,59.5186,59.5558,138385.0
2017-10-17 11:20:00,79.97,80.14,79.95,80.02,175090.0,59.5707,59.6973,59.5558,59.608,175090.0
2017-10-17 11:30:00,80.03,80.06,79.89,79.9,111196.0,59.6154,59.6378,59.5111,59.5186,111196.0
2017-10-17 11:40:00,79.9,80.02,79.9,79.92,97138.0,59.5186,59.608,59.5186,59.5335,97138.0
2017-10-17 11:50:00,79.93,80.01,79.91,79.98,71718.0,59.5409,59.6005,59.526,59.5782,71718.0
2017-10-17 12:00:00,79.98,80.0,79.91,79.95,92098.0,59.5782,59.5931,59.526,59.5558,92098.0
2017-10-17 12:10:00,79.94,80.04,79.92,79.98,86249.0,59.5484,59.6229,59.5335,59.5782,86249.0
2017-10-17 12:20:00,79.98,80.02,79.93,79.99,73973.0,59.5782,59.608,59.5409,59.5856,73973.0
2017-10-17 12:30:00,79.98,80.07,79.96,80.05,90118.0,59.5782,59.6452,59.5633,59.6303,90118.0
2017-10-17 12:40:00,80.05,80.09,79.98,80.03,72512.0,59.6303,59.6601,59.5782,59.6154,72512.0
2017-10-17 12:50:00,80.03,80.1,80.02,80.09,81181.0,59.6154,59.6676,59.608,59.6601,81181.0
2017-10-17 13:00:00,80.09,80.15,80.04,80.12,94031.0,59.6601,59.7048,59.6229,59.6825,94031.0
2017-10-17 13:10:00,80.12,80.2,80.12,80.14,73608.0,59.6825,59.742,59.6825,59.6973,73608.0
2017-10-17 13:20:00,80.15,80.17,80.08,80.09,64434.0,59.7048,59.7197,59.6527,59.6601,64434.0
2017-10-17 13:30:00,80.08,80.09,80.01,80.04,59545.0,59.6527,59.6601,59.6005,59.6229,59545.0
2017-10-17 13:40:00,80.05,80.07,80.02,80.04,35021.0,59.6303,59.6452,59.608,59.6229,35021.0
2017-10-17 13:50:00,80.03,80.05,79.96,80.05,66804.0,59.6154,59.6303,59.5633,59.6303,66804.0
2017-10-17 14:00:00,80.05,80.21,80.04,80.2,124670.0,59.6303,59.7495,59.6229,59.742,124670.0
2017-10-17 14:10:00,80.2,80.21,80.12,80.16,93115.0,59.742,59.7495,59.6825,59.7122,93115.0
2017-10-17 14:20:00,80.15,80.3,80.12,80.28,62628.0,59.7048,59.8165,59.6825,59.8016,62628.0
2017-10-17 14:30:00,80.28,80.48,80.27,80.46,121683.0,59.8016,59.9506,59.7942,59.9357,121683.0
2017-10-17 14:40:00,80.46,80.71,80.46,80.6,182570.0,59.9357,60.122,59.9357,60.04,182570.0
2017-10-17 14:50:00,80.59,80.61,80.5,80.54,94679.0,60.0326,60.0475,59.9655,59.9953,94679.0
2017-10-17 15:00:00,80.55,80.57,80.52,80.54,144424.0,60.0028,60.0177,59.9804,59.9953,144424.0
2017-10-17 15:10:00,80.54,80.55,80.32,80.41,121455.0,59.9953,60.0028,59.8314,59.8985,121455.0
2017-10-17 15:20:00,80.41,80.41,80.37,80.39,86016.0,59.8985,59.8985,59.8687,59.8836,86016.0
2017-10-17 15:30:00,80.39,80.44,80.3,80.38,164949.0,59.8836,59.9208,59.8165,59.8761,164949.0
2017-10-17 15:40:00,80.38,80.45,80.36,80.4,130589.0,59.8761,59.9283,59.8612,59.891,130589.0
2017-10-17 15:50:00,80.39,80.4,80.21,80.24,401262.0,59.8836,59.891,59.7495,59.7718,401262.0
2017-10-18 09:30:00,80.26,80.65,80.0,80.65,321238.0,59.7867,60.0773,59.5931,60.0773,321238.0
2017-10-18 09:40:00,80.62,80.74,80.41,80.58,197998.0,60.0549,60.1443,59.8985,60.0251,197998.0
2017-10-18 09:50:00,80.59,80.84,80.55,80.57,130572.0,60.0326,60.2188,60.0028,60.0177,130572.0
2017-10-18 10:00:00,80.57,80.68,80.26,80.31,124324.0,60.0177,60.0996,59.7867,59.824,124324.0
2017-10-18 10:10:00,80.33,80.4,80.19,80.23,148629.0,59.8389,59.891,59.7346,59.7644,148629.0
2017-10-18 10:20:00,80.22,80.29,80.11,80.29,187551.0,59.7569,59.8091,59.675,59.8091,187551.0
2017-10-18 10:30:00,80.28,80.32,80.14,80.22,111238.0,59.8016,59.8314,59.6973,59.7569,111238.0
2017-10-18 10:40:00,80.21,80.21,80.02,80.06,126253.0,59.7495,59.7495,59.608,59.6378,126253.0
2017-10-18 10:50:00,80.06,80.11,80.04,80.07,103219.0,59.6378,59.675,59.6229,59.6452,103219.0
2017-10-18 11:00:00,80.07,80.14,79.92,80.09,163488.0,59.6452,59.6973,59.5335,59.6601,163488.0
2017-10-18 11:10:00,80.1,80.2,80.03,80.09,71324.0,59.6676,59.742,59.6154,59.6601,71324.0
2017-10-18 11:20:00,80.08,80.08,79.94,80.02,127361.0,59.6527,59.6527,59.5484,59.608,127361.0
2017-10-18 11:30:00,80.03,80.04,79.92,79.98,152861.0,59.6154,59.6229,59.5335,59.5782,152861.0
2017-10-18 11:40:00,79.98,80.02,79.77,79.77,127443.0,59.5782,59.608,59.4217,59.4217,127443.0
2017-10-18 11:50:00,79.77,79.96,79.76,79.9,146400.0,59.4217,59.5633,59.4143,59.5186,146400.0
2017-10-18 12:00:00,79.89,79.91,79.81,79.86,69305.0,59.5111,59.526,59.4515,59.4888,69305.0
2017-10-18 12:10:00,79.86,79.96,79.85,79.89,212174.0,59.4888,59.5633,59.4813,59.5111,212174.0
2017-10-18 12:20:00,79.89,80.0,79.86,79.91,99830.0,59.5111,59.5931,59.4888,59.526,99830.0
2017-10-18 12:30:00,79.92,79.96,79.89,79.96,77370.0,59.5335,59.5633,59.5111,59.5633,77370.0
2017-10-18 12:40:00,79.97,79.98,79.8,79.85,127029.0,59.5707,59.5782,59.4441,59.4813,127029.0
2017-10-18 12:50:00,79.84,79.91,79.81,79.91,78618.0,59.4739,59.526,59.4515,59.526,78618.0
2017-10-18 13:00:00,79.91,80.0,79.9,79.94,63095.0,59.526,59.5931,59.5186,59.5484,63095.0
2017-10-18 13:10:00,79.94,80.18,79.9,80.15,186541.0,59.5484,59.7271,59.5186,59.7048,186541.0
2017-10-18 13:20:00,80.14,80.19,80.06,80.07,84246.0,59.6973,59.7346,59.6378,59.6452,84246.0
2017-10-18 13:30:00,80.07,80.11,80.02,80.03,66646.0,59.6452,59.675,59.608,59.6154,66646.0
2017-10-18 13:40:00,80.04,80.06,79.98,80.05,61884.0,59.6229,59.6378,59.5782,59.6303,61884.0
2017-10-18 13:50:00,80.05,80.12,80.01,80.08,67510.0,59.6303,59.6825,59.6005,59.6527,67510.0
2017-10-18 14:00:00,80.08,80.13,80.05,80.08,80686.0,59.6527,59.6899,59.6303,59.6527,80686.0
2017-10-18 14:10:00,80.09,80.14,80.04,80.04,88496.0,59.6601,59.6973,59.6229,59.6229,88496.0
2017-10-18 14:20:00,80.04,80.05,79.97,79.97,81944.0,59.6229,59.6303,59.5707,59.5707,81944.0
2017-10-18 14:30:00,79.97,80.06,79.96,80.01,79211.0,59.5707,59.6378,59.5633,59.6005,79211.0
2017-10-18 14:40:00,80.01,80.11,80.0,80.02,95641.0,59.6005,59.675,59.5931,59.608,95641.0
2017-10-18 14:50:00,80.03,80.09,80.02,80.07,71151.0,59.6154,59.6601,59.608,59.6452,71151.0
2017-10-18 15:00:00,80.08,80.21,80.07,80.1,190125.0,59.6527,59.7495,59.6452,59.6676,190125.0
2017-10-18 15:10:00,80.11,80.13,80.1,80.13,68250.0,59.675,59.6899,59.6676,59.6899,68250.0
2017-10-18 15:20:00,80.13,80.13,80.01,80.08,106272.0,59.6899,59.6899,59.6005,59.6527,106272.0
2017-10-18 15:30:00,80.07,80.11,80.03,80.11,156805.0,59.6452,59.675,59.6154,59.675,156805.0
2017-10-18 15:40:00,80.1,80.11,80.0,80.08,174454.0,59.6676,59.675,59.5931,59.6527,174454.0
2017-10-18 15:50:00,80.08,80.08,79.9,80.02,613056.0,59.6527,59.6527,59.5186,59.608,613056.0
2017-10-19 09:30:00,81.53,82.25,81.35,81.89,1366567.0,60.7328,61.2691,60.5987,61.0009,1366567.0
2017-10-19 09:40:00,81.86,82.47,81.75,82.17,906873.0,60.9786,61.433,60.8967,61.2095,906873.0
2017-10-19 09:50:00,82.18,82.22,81.73,81.79,552113.0,61.217,61.2468,60.8818,60.9265,552113.0
2017-10-19 10:00:00,81.79,81.81,80.7,80.87,779873.0,60.9265,60.9414,60.1145,60.2411,779873.0
2017-10-19 10:10:00,80.87,81.07,80.52,80.54,483235.0,60.2411,60.3901,59.9804,59.9953,483235.0
2017-10-19 10:20:00,80.56,81.02,80.54,80.87,638614.0,60.0102,60.3529,59.9953,60.2411,638614.0
2017-10-19 10:30:00,80.88,80.97,80.51,80.64,386940.0,60.2486,60.3156,59.973,60.0698,386940.0
2017-10-19 10:40:00,80.64,81.52,80.6,81.2,616624.0,60.0698,60.7253,60.04,60.487,616624.0
2017-10-19 10:50:00,81.2,81.32,80.97,81.05,323868.0,60.487,60.5763,60.3156,60.3752,323868.0
2017-10-19 11:00:00,81.04,81.14,80.85,81.05,284599.0,60.3678,60.4423,60.2262,60.3752,284599.0
2017-10-19 11:10:00,81.05,81.1,80.91,80.94,142410.0,60.3752,60.4125,60.2709,60.2933,142410.0
2017-10-19 11:20:00,80.95,81.0,80.8,81.0,188789.0,60.3007,60.338,60.189,60.338,188789.0
2017-10-19 11:30:00,80.99,81.23,80.94,81.1,257081.0,60.3305,60.5093,60.2933,60.4125,257081.0
2017-10-19 11:40:00,81.09,81.1,80.82,80.99,149447.0,60.405,60.4125,60.2039,60.3305,149447.0
2017-10-19 11:50:00,81.0,81.01,80.82,80.92,144842.0,60.338,60.3454,60.2039,60.2784,144842.0
2017-10-19 12:00:00,80.94,80.94,80.67,80.69,158483.0,60.2933,60.2933,60.0922,60.1071,158483.0
2017-10-19 12:10:00,80.69,80.76,80.55,80.64,179694.0,60.1071,60.1592,60.0028,60.0698,179694.0
2017-10-19 12:20:00,80.65,80.87,80.64,80.85,240516.0,60.0773,60.2411,60.0698,60.2262,240516.0
2017-10-19 12:30:00,80.86,80.99,80.82,80.94,113480.0,60.2337,60.3305,60.2039,60.2933,113480.0
2017-10-19 12:40:00,80.94,81.02,80.9,80.99,111727.0,60.2933,60.3529,60.2635,60.3305,111727.0
2017-10-19 12:50:00,81.0,81.33,80.98,81.32,274855.0,60.338,60.5838,60.3231,60.5763,274855.0
2017-10-19 13:00:00,81.33,81.55,81.27,81.4,332448.0,60.5838,60.7477,60.5391,60.6359,332448.0
2017-10-19 13:10:00,81.39,81.47,81.23,81.3,96981.0,60.6285,60.6881,60.5093,60.5614,96981.0
2017-10-19 13:20:00,81.3,81.42,81.28,81.4,94561.0,60.5614,60.6508,60.5466,60.6359,94561.0
2017-10-19 13:30:00,81.4,81.44,81.29,81.32,102467.0,60.6359,60.6657,60.554,60.5763,102467.0
2017-10-19 13:40:00,81.33,81.54,81.32,81.53,216320.0,60.5838,60.7402,60.5763,60.7328,216320.0
2017-10-19 13:50:00,81.53,81.59,81.42,81.48,169505.0,60.7328,60.7775,60.6508,60.6955,169505.0
2017-10-19 14:00:00,81.49,81.5,81.32,81.4,110878.0,60.703,60.7104,60.5763,60.6359,110878.0
2017-10-19 14:10:00,81.4,81.45,81.32,81.42,149534.0,60.6359,60.6732,60.5763,60.6508,149534.0
2017-10-19 14:20:00,81.41,81.44,81.34,81.43,153557.0,60.6434,60.6657,60.5912,60.6583,153557.0
2017-10-19 14:30:00,81.42,81.51,81.39,81.47,117040.0,60.6508,60.7179,60.6285,60.6881,117040.0
2017-10-19 14:40:00,81.46,81.72,81.46,81.66,171899.0,60.6806,60.8743,60.6806,60.8296,171899.0
2017-10-19 14:50:00,81.66,81.73,81.6,81.61,204386.0,60.8296,60.8818,60.7849,60.7924,204386.0
2017-10-19 15:00:00,81.61,81.61,81.48,81.55,94177.0,60.7924,60.7924,60.6955,60.7477,94177.0
2017-10-19 15:10:00,81.55,81.67,81.49,81.58,211892.0,60.7477,60.8371,60.703,60.77,211892.0
2017-10-19 15:20:00,81.59,81.82,81.58,81.77,293566.0,60.7775,60.9488,60.77,60.9116,293566.0
2017-10-19 15:30:00,81.77,81.78,81.65,81.68,287767.0,60.9116,60.919,60.8222,60.8445,287767.0
2017-10-19 15:40:00,81.68,81.8,81.65,81.73,243609.0,60.8445,60.9339,60.8222,60.8818,243609.0
2017-10-19 15:50:00,81.73,81.75,81.49,81.61,943533.0,60.8818,60.8967,60.703,60.7924,943533.0
2017-10-20 09:30:00,81.83,81.95,81.46,81.65,585211.0,60.9563,61.0456,60.6806,60.8222,585211.0
2017-10-20 09:40:00,81.65,81.69,81.23,81.26,443015.0,60.8222,60.852,60.5093,60.5317,443015.0
2017-10-20 09:50:00,81.24,81.41,81.22,81.3,151920.0,60.5168,60.6434,60.5019,60.5614,151920.0
2017-10-20 10:00:00,81.3,81.48,81.05,81.06,193973.0,60.5614,60.6955,60.3752,60.3827,193973.0
2017-10-20 10:10:00,81.06,81.33,81.06,81.31,227078.0,60.3827,60.5838,60.3827,60.5689,227078.0
2017-10-20 10:20:00,81.31,81.31,80.45,80.55,451313.0,60.5689,60.5689,59.9283,60.0028,451313.0
2017-10-20 10:30:00,80.55,80.75,80.5,80.74,338220.0,60.0028,60.1517,59.9655,60.1443,338220.0
2017-10-20 10:40:00,80.73,80.75,80.57,80.69,153595.0,60.1368,60.1517,60.0177,60.1071,153595.0
2017-10-20 10:50:00,80.69,80.9,80.64,80.68,283155.0,60.1071,60.2635,60.0698,60.0996,283155.0
2017-10-20 11:00:00,80.68,80.94,80.67,80.87,188665.0,60.0996,60.2933,60.0922,60.2411,188665.0
2017-10-20 11:10:00,80.86,81.1,80.8,80.94,209688.0,60.2337,60.4125,60.189,60.2933,209688.0
2017-10-20 11:20:00,80.94,81.06,80.88,80.95,268465.0,60.2933,60.3827,60.2486,60.3007,268465.0
2017-10-20 11:30:00,80.95,81.01,80.77,80.77,194028.0,60.3007,60.3454,60.1666,60.1666,194028.0
2017-10-20 11:40:00,80.78,80.81,80.64,80.7,160871.0,60.1741,60.1964,60.0698,60.1145,160871.0
2017-10-20 11:50:00,80.69,80.82,80.68,80.79,101070.0,60.1071,60.2039,60.0996,60.1815,101070.0
2017-10-20 12:00:00,80.78,80.8,80.66,80.69,84115.0,60.1741,60.189,60.0847,60.1071,84115.0
2017-10-20 12:10:00,80.68,80.81,80.68,80.71,67228.0,60.0996,60.1964,60.0996,60.122,67228.0
2017-10-20 12:20:00,80.72,80.78,80.7,80.78,57436.0,60.1294,60.1741,60.1145,60.1741,57436.0
2017-10-20 12:30:00,80.79,80.8,80.7,80.75,70493.0,60.1815,60.189,60.1145,60.1517,70493.0
2017-10-20 12:40:00,80.74,80.81,80.71,80.79,68432.0,60.1443,60.1964,60.122,60.1815,68432.0
2017-10-20 12:50:00,80.8,80.89,80.79,80.83,86016.0,60.189,60.256,60.1815,60.2113,86016.0
2017-10-20 13:00:00,80.84,80.84,80.66,80.68,110762.0,60.2188,60.2188,60.0847,60.0996,110762.0
2017-10-20 13:10:00,80.69,80.86,80.69,80.82,97699.0,60.1071,60.2337,60.1071,60.2039,97699.0
2017-10-20 13:20:00,80.83,81.02,80.82,80.98,137008.0,60.2113,60.3529,60.2039,60.3231,137008.0
2017-10-20 13:30:00,80.98,81.05,80.91,80.95,149409.0,60.3231,60.3752,60.2709,60.3007,149409.0
2017-10-20 13:40:00,80.94,81.02,80.91,80.97,76054.0,60.2933,60.3529,60.2709,60.3156,76054.0
2017-10-20 13:50:00,80.97,80.98,80.85,80.95,92148.0,60.3156,60.3231,60.2262,60.3007,92148.0
2017-10-20 14:00:00,80.96,81.05,80.93,80.97,124266.0,60.3082,60.3752,60.2858,60.3156,124266.0
2017-10-20 14:10:00,80.96,81.23,80.95,81.15,177171.0,60.3082,60.5093,60.3007,60.4497,177171.0
2017-10-20 14:20:00,81.15,81.29,81.14,81.26,257901.0,60.4497,60.554,60.4423,60.5317,257901.0
2017-10-20 14:30:00,81.26,81.31,81.19,81.29,127521.0,60.5317,60.5689,60.4795,60.554,127521.0
2017-10-20 14:40:00,81.3,81.31,81.11,81.15,102037.0,60.5614,60.5689,60.4199,60.4497,102037.0
2017-10-20 14:50:00,81.16,81.16,81.07,81.1,75230.0,60.4572,60.4572,60.3901,60.4125,75230.0
2017-10-20 15:00:00,81.09,81.19,81.07,81.16,112585.0,60.405,60.4795,60.3901,60.4572,112585.0
2017-10-20 15:10:00,81.16,81.18,81.05,81.08,73624.0,60.4572,60.4721,60.3752,60.3976,73624.0
2017-10-20 15:20:00,81.08,81.12,81.01,81.11,104854.0,60.3976,60.4274,60.3454,60.4199,104854.0
2017-10-20 15:30:00,81.12,81.3,81.1,81.2,152527.0,60.4274,60.5614,60.4125,60.487,152527.0
2017-10-20 15:40:00,81.2,81.24,81.08,81.13,194525.0,60.487,60.5168,60.3976,60.4348,194525.0
2017-10-20 15:50:00,81.14,81.31,81.05,81.21,670771.0,60.4423,60.5689,60.3752,60.4944,670771.0
2017-10-23 09:30:00,81.25,81.32,80.57,80.67,452432.0,60.5242,60.5763,60.0177,60.0922,452432.0
2017-10-23 09:40:00,80.69,81.16,80.68,80.79,267363.0,60.1071,60.4572,60.0996,60.1815,267363.0
2017-10-23 09:50:00,80.79,80.93,80.64,80.71,197344.0,60.1815,60.2858,60.0698,60.122,197344.0
2017-10-23 10:00:00,80.71,80.9,80.65,80.83,139941.0,60.122,60.2635,60.0773,60.2113,139941.0
2017-10-23 10:10:00,80.83,80.88,80.67,80.78,111865.0,60.2113,60.2486,60.0922,60.1741,111865.0
2017-10-23 10:20:00,80.78,80.82,80.68,80.74,114170.0,60.1741,60.2039,60.0996,60.1443,114170.0
2017-10-23 10:30:00,80.74,80.86,80.7,80.82,174951.0,60.1443,60.2337,60.1145,60.2039,174951.0
2017-10-23 10:40:00,80.81,80.89,80.76,80.85,211032.0,60.1964,60.256,60.1592,60.2262,211032.0
2017-10-23 10:50:00,80.86,81.05,80.83,80.9,138418.0,60.2337,60.3752,60.2113,60.2635,138418.0
2017-10-23 11:00:00,80.91,81.01,80.83,80.85,92909.0,60.2709,60.3454,60.2113,60.2262,92909.0
2017-10-23 11:10:00,80.85,80.87,80.68,80.68,97805.0,60.2262,60.2411,60.0996,60.0996,97805.0
2017-10-23 11:20:00,80.68,80.81,80.6,80.64,139998.0,60.0996,60.1964,60.04,60.0698,139998.0
2017-10-23 11:30:00,80.64,80.68,80.55,80.57,194619.0,60.0698,60.0996,60.0028,60.0177,194619.0
2017-10-23 11:40:00,80.57,80.63,80.48,80.58,178927.0,60.0177,60.0624,59.9506,60.0251,178927.0
2017-10-23 11:50:00,80.58,80.62,80.54,80.57,117427.0,60.0251,60.0549,59.9953,60.0177,117427.0
2017-10-23 12:00:00,80.58,80.62,80.54,80.56,76008.0,60.0251,60.0549,59.9953,60.0102,76008.0
2017-10-23 12:10:00,80.56,80.62,80.5,80.59,68347.0,60.0102,60.0549,59.9655,60.0326,68347.0
2017-10-23 12:20:00,80.59,80.63,80.55,80.59,43340.0,60.0326,60.0624,60.0028,60.0326,43340.0
2017-10-23 12:30:00,80.6,80.62,80.54,80.59,60225.0,60.04,60.0549,59.9953,60.0326,60225.0
2017-10-23 12:40:00,80.58,80.63,80.57,80.6,58285.0,60.0251,60.0624,60.0177,60.04,58285.0
2017-10-23 12:50:00,80.6,80.72,80.6,80.67,183821.0,60.04,60.1294,60.04,60.0922,183821.0
2017-10-23 13:00:00,80.67,80.74,80.64,80.67,46156.0,60.0922,60.1443,60.0698,60.0922,46156.0
2017-10-23 13:10:00,80.67,80.67,80.6,80.66,47328.0,60.0922,60.0922,60.04,60.0847,47328.0
2017-10-23 13:20:00,80.67,80.7,80.64,80.69,39936.0,60.0922,60.1145,60.0698,60.1071,39936.0
2017-10-23 13:30:00,80.69,80.74,80.65,80.72,76975.0,60.1071,60.1443,60.0773,60.1294,76975.0
2017-10-23 13:40:00,80.73,80.86,80.73,80.8,50836.0,60.1368,60.2337,60.1368,60.189,50836.0
2017-10-23 13:50:00,80.79,80.86,80.78,80.81,88804.0,60.1815,60.2337,60.1741,60.1964,88804.0
2017-10-23 14:00:00,80.81,80.82,80.72,80.77,73327.0,60.1964,60.2039,60.1294,60.1666,73327.0
2017-10-23 14:10:00,80.79,80.8,80.63,80.69,51741.0,60.1815,60.189,60.0624,60.1071,51741.0
2017-10-23 14:20:00,80.69,80.73,80.63,80.72,62376.0,60.1071,60.1368,60.0624,60.1294,62376.0
2017-10-23 14:30:00,80.73,80.73,80.65,80.65,44302.0,60.1368,60.1368,60.0773,60.0773,44302.0
2017-10-23 14:40:00,80.65,80.75,80.65,80.69,61263.0,60.0773,60.1517,60.0773,60.1071,61263.0
2017-10-23 14:50:00,80.69,80.84,80.68,80.78,73833.0,60.1071,60.2188,60.0996,60.1741,73833.0
2017-10-23 15:00:00,80.78,80.82,80.72,80.76,56205.0,60.1741,60.2039,60.1294,60.1592,56205.0
2017-10-23 15:10:00,80.76,80.76,80.66,80.66,74767.0,60.1592,60.1592,60.0847,60.0847,74767.0
2017-10-23 15:20:00,80.66,80.67,80.57,80.61,128321.0,60.0847,60.0922,60.0177,60.0475,128321.0
2017-10-23 15:30:00,80.6,80.67,80.49,80.51,204072.0,60.04,60.0922,59.9581,59.973,204072.0
2017-10-23 15:40:00,80.51,80.57,80.42,80.47,202115.0,59.973,60.0177,59.9059,59.9432,202115.0
2017-10-23 15:50:00,80.46,80.47,80.09,80.17,687126.0,59.9357,59.9432,59.6601,59.7197,687126.0
2017-10-24 09:30:00,80.18,80.38,79.03,79.03,763053.0,59.7271,59.8761,58.8705,58.8705,763053.0
2017-10-24 09:40:00,79.05,79.24,78.8,79.18,413078.0,58.8854,59.0269,58.6992,58.9822,413078.0
2017-10-24 09:50:00,79.18,79.25,78.95,79.01,254412.0,58.9822,59.0344,58.8109,58.8556,254412.0
2017-10-24 10:00:00,79.01,79.16,78.87,79.04,295951.0,58.8556,58.9673,58.7513,58.8779,295951.0
2017-10-24 10:10:00,79.04,79.35,78.93,79.1,283690.0,58.8779,59.1089,58.796,58.9226,283690.0
2017-10-24 10:20:00,79.11,79.25,78.95,79.22,198257.0,58.9301,59.0344,58.8109,59.012,198257.0
2017-10-24 10:30:00,79.21,79.7,79.18,79.69,210964.0,59.0046,59.3696,58.9822,59.3621,210964.0
2017-10-24 10:40:00,79.7,79.79,79.57,79.66,125430.0,59.3696,59.4366,59.2727,59.3398,125430.0
2017-10-24 10:50:00,79.67,79.9,79.61,79.86,139674.0,59.3472,59.5186,59.3025,59.4888,139674.0
2017-10-24 11:00:00,79.85,80.26,79.8,80.21,208062.0,59.4813,59.7867,59.4441,59.7495,208062.0
2017-10-24 11:10:00,80.21,80.33,80.12,80.33,154655.0,59.7495,59.8389,59.6825,59.8389,154655.0
2017-10-24 11:20:00,80.33,80.34,79.98,80.09,180659.0,59.8389,59.8463,59.5782,59.6601,180659.0
2017-10-24 11:30:00,80.11,80.17,80.08,80.13,80006.0,59.675,59.7197,59.6527,59.6899,80006.0
2017-10-24 11:40:00,80.14,80.16,79.99,80.09,77435.0,59.6973,59.7122,59.5856,59.6601,77435.0
2017-10-24 11:50:00,80.1,80.16,79.98,80.02,92484.0,59.6676,59.7122,59.5782,59.608,92484.0
2017-10-24 12:00:00,80.02,80.14,80.0,80.07,73630.0,59.608,59.6973,59.5931,59.6452,73630.0
2017-10-24 12:10:00,80.08,80.1,80.0,80.06,48911.0,59.6527,59.6676,59.5931,59.6378,48911.0
2017-10-24 12:20:00,80.05,80.07,79.98,79.99,65105.0,59.6303,59.6452,59.5782,59.5856,65105.0
2017-10-24 12:30:00,79.99,80.03,79.97,80.01,86395.0,59.5856,59.6154,59.5707,59.6005,86395.0
2017-10-24 12:40:00,80.01,80.15,80.0,80.14,66238.0,59.6005,59.7048,59.5931,59.6973,66238.0
2017-10-24 12:50:00,80.14,80.19,80.05,80.06,62810.0,59.6973,59.7346,59.6303,59.6378,62810.0
2017-10-24 13:00:00,80.07,80.08,79.99,80.0,57048.0,59.6452,59.6527,59.5856,59.5931,57048.0
2017-10-24 13:10:00,80.0,80.12,79.99,80.01,61368.0,59.5931,59.6825,59.5856,59.6005,61368.0
2017-10-24 13:20:00,80.01,80.12,80.0,80.1,117810.0,59.6005,59.6825,59.5931,59.6676,117810.0
2017-10-24 13:30:00,80.1,80.26,80.09,80.24,88889.0,59.6676,59.7867,59.6601,59.7718,88889.0
2017-10-24 13:40:00,80.25,80.25,80.12,80.14,67200.0,59.7793,59.7793,59.6825,59.6973,67200.0
2017-10-24 13:50:00,80.14,80.21,80.13,80.19,54383.0,59.6973,59.7495,59.6899,59.7346,54383.0
2017-10-24 14:00:00,80.2,80.25,80.16,80.16,50647.0,59.742,59.7793,59.7122,59.7122,50647.0
2017-10-24 14:10:00,80.17,80.19,80.04,80.06,75128.0,59.7197,59.7346,59.6229,59.6378,75128.0
2017-10-24 14:20:00,80.05,80.11,80.01,80.1,95212.0,59.6303,59.675,59.6005,59.6676,95212.0
2017-10-24 14:30:00,80.1,80.22,80.1,80.18,74933.0,59.6676,59.7569,59.6676,59.7271,74933.0
2017-10-24 14:40:00,80.18,80.2,80.14,80.16,53518.0,59.7271,59.742,59.6973,59.7122,53518.0
2017-10-24 14:50:00,80.16,80.18,80.06,80.17,106691.0,59.7122,59.7271,59.6378,59.7197,106691.0
2017-10-24 15:00:00,80.17,80.26,80.07,80.11,114885.0,59.7197,59.7867,59.6452,59.675,114885.0
2017-10-24 15:10:00,80.12,80.14,80.04,80.05,60346.0,59.6825,59.6973,59.6229,59.6303,60346.0
2017-10-24 15:20:00,80.05,80.09,80.0,80.01,82249.0,59.6303,59.6601,59.5931,59.6005,82249.0
2017-10-24 15:30:00,80.0,80.1,79.94,80.01,191049.0,59.5931,59.6676,59.5484,59.6005,191049.0
2017-10-24 15:40:00,80.02,80.09,79.95,80.05,163317.0,59.608,59.6601,59.5558,59.6303,163317.0
2017-10-24 15:50:00,80.05,80.14,80.02,80.09,301299.0,59.6303,59.6973,59.608,59.6601,301299.0
2017-10-25 09:30:00,80.08,80.08,79.5,79.74,474209.0,59.6527,59.6527,59.2206,59.3994,474209.0
2017-10-25 09:40:00,79.77,79.96,79.25,79.59,329340.0,59.4217,59.5633,59.0344,59.2876,329340.0
2017-10-25 09:50:00,79.59,79.75,79.32,79.32,279040.0,59.2876,59.4068,59.0865,59.0865,279040.0
2017-10-25 10:00:00,79.37,79.69,79.37,79.64,272663.0,59.1238,59.3621,59.1238,59.3249,272663.0
2017-10-25 10:10:00,79.64,79.75,79.39,79.68,221994.0,59.3249,59.4068,59.1387,59.3547,221994.0
2017-10-25 10:20:00,79.67,79.79,79.39,79.4,198988.0,59.3472,59.4366,59.1387,59.1461,198988.0
2017-10-25 10:30:00,79.41,79.41,79.23,79.3,182048.0,59.1536,59.1536,59.0195,59.0716,182048.0
2017-10-25 10:40:00,79.3,79.32,79.09,79.31,198230.0,59.0716,59.0865,58.9152,59.0791,198230.0
2017-10-25 10:50:00,79.3,79.34,79.19,79.22,112847.0,59.0716,59.1014,58.9897,59.012,112847.0
2017-10-25 11:00:00,79.21,79.33,79.09,79.28,269210.0,59.0046,59.094,58.9152,59.0567,269210.0
2017-10-25 11:10:00,79.27,79.29,79.12,79.13,209316.0,59.0493,59.0642,58.9375,58.945,209316.0
2017-10-25 11:20:00,79.12,79.13,78.82,78.91,257654.0,58.9375,58.945,58.7141,58.7811,257654.0
2017-10-25 11:30:00,78.91,79.05,78.88,78.91,153753.0,58.7811,58.8854,58.7588,58.7811,153753.0
2017-10-25 11:40:00,78.9,78.96,78.87,78.9,126337.0,58.7737,58.8184,58.7513,58.7737,126337.0
2017-10-25 11:50:00,78.89,78.97,78.87,78.89,113553.0,58.7662,58.8258,58.7513,58.7662,113553.0
2017-10-25 12:00:00,78.88,78.95,78.69,78.81,225970.0,58.7588,58.8109,58.6172,58.7066,225970.0
2017-10-25 12:10:00,78.8,79.08,78.77,79.08,98467.0,58.6992,58.9077,58.6768,58.9077,98467.0
2017-10-25 12:20:00,79.07,79.2,79.01,79.16,113036.0,58.9003,58.9971,58.8556,58.9673,113036.0
2017-10-25 12:30:00,79.16,79.21,79.11,79.16,143598.0,58.9673,59.0046,58.9301,58.9673,143598.0
2017-10-25 12:40:00,79.16,79.36,79.16,79.32,106006.0,58.9673,59.1163,58.9673,59.0865,106006.0
2017-10-25 12:50:00,79.31,79.57,79.31,79.57,79156.0,59.0791,59.2727,59.0791,59.2727,79156.0
2017-10-25 13:00:00,79.57,79.58,79.38,79.5,108670.0,59.2727,59.2802,59.1312,59.2206,108670.0
2017-10-25 13:10:00,79.5,79.58,79.46,79.5,83755.0,59.2206,59.2802,59.1908,59.2206,83755.0
2017-10-25 13:20:00,79.5,79.56,79.42,79.56,114377.0,59.2206,59.2653,59.161,59.2653,114377.0
2017-10-25 13:30:00,79.55,79.67,79.5,79.64,112177.0,59.2579,59.3472,59.2206,59.3249,112177.0
2017-10-25 13:40:00,79.63,79.65,79.55,79.6,84906.0,59.3174,59.3323,59.2579,59.2951,84906.0
2017-10-25 13:50:00,79.6,79.72,79.55,79.67,77168.0,59.2951,59.3845,59.2579,59.3472,77168.0
2017-10-25 14:00:00,79.67,79.79,79.65,79.73,122222.0,59.3472,59.4366,59.3323,59.3919,122222.0
2017-10-25 14:10:00,79.73,80.05,79.72,79.99,212377.0,59.3919,59.6303,59.3845,59.5856,212377.0
2017-10-25 14:20:00,80.0,80.06,79.94,80.02,187845.0,59.5931,59.6378,59.5484,59.608,187845.0
2017-10-25 14:30:00,80.01,80.02,79.78,79.84,119123.0,59.6005,59.608,59.4292,59.4739,119123.0
2017-10-25 14:40:00,79.83,79.88,79.65,79.7,103627.0,59.4664,59.5037,59.3323,59.3696,103627.0
2017-10-25 14:50:00,79.7,79.71,79.6,79.62,65465.0,59.3696,59.377,59.2951,59.31,65465.0
2017-10-25 15:00:00,79.63,79.92,79.55,79.68,143607.0,59.3174,59.5335,59.2579,59.3547,143607.0
2017-10-25 15:10:00,79.7,79.83,79.7,79.78,88808.0,59.3696,59.4664,59.3696,59.4292,88808.0
2017-10-25 15:20:00,79.79,79.88,79.76,79.85,107755.0,59.4366,59.5037,59.4143,59.4813,107755.0
2017-10-25 15:30:00,79.85,79.91,79.81,79.86,125684.0,59.4813,59.526,59.4515,59.4888,125684.0
2017-10-25 15:40:00,79.86,79.91,79.85,79.86,293708.0,59.4888,59.526,59.4813,59.4888,293708.0
2017-10-25 15:50:00,79.86,79.99,79.84,79.9,521029.0,59.4888,59.5856,59.4739,59.5186,521029.0
2017-10-26 09:30:00,78.44,78.5,77.0,78.3,895111.0,58.431,58.4757,57.3583,58.3267,895111.0
2017-10-26 09:40:00,78.3,79.25,78.19,79.17,414535.0,58.3267,59.0344,58.2448,58.9748,414535.0
2017-10-26 09:50:00,79.19,79.5,78.57,78.58,438573.0,58.9897,59.2206,58.5278,58.5353,438573.0
2017-10-26 10:00:00,78.62,78.97,78.41,78.53,306730.0,58.5651,58.8258,58.4086,58.498,306730.0
2017-10-26 10:10:00,78.56,78.56,78.32,78.32,207454.0,58.5204,58.5204,58.3416,58.3416,207454.0
2017-10-26 10:20:00,78.32,78.67,78.12,78.47,224948.0,58.3416,58.6023,58.1926,58.4533,224948.0
2017-10-26 10:30:00,78.47,78.85,78.47,78.84,132555.0,58.4533,58.7364,58.4533,58.729,132555.0
2017-10-26 10:40:00,78.85,78.96,78.64,78.87,142084.0,58.7364,58.8184,58.58,58.7513,142084.0
2017-10-26 10:50:00,78.88,78.98,78.78,78.96,204739.0,58.7588,58.8333,58.6843,58.8184,204739.0
2017-10-26 11:00:00,78.98,79.06,78.8,78.9,107367.0,58.8333,58.8928,58.6992,58.7737,107367.0
2017-10-26 11:10:00,78.92,78.97,78.79,78.81,111747.0,58.7886,58.8258,58.6917,58.7066,111747.0
2017-10-26 11:20:00,78.79,78.85,78.63,78.75,94765.0,58.6917,58.7364,58.5725,58.6619,94765.0
2017-10-26 11:30:00,78.76,78.82,78.55,78.59,134014.0,58.6694,58.7141,58.5129,58.5427,134014.0
2017-10-26 11:40:00,78.62,78.72,78.34,78.39,108405.0,58.5651,58.6396,58.3565,58.3938,108405.0
2017-10-26 11:50:00,78.41,78.6,78.39,78.47,98265.0,58.4086,58.5502,58.3938,58.4533,98265.0
2017-10-26 12:00:00,78.5,78.54,78.32,78.33,125745.0,58.4757,58.5055,58.3416,58.3491,125745.0
2017-10-26 12:10:00,78.33,78.34,78.17,78.25,119244.0,58.3491,58.3565,58.2299,58.2895,119244.0
2017-10-26 12:20:00,78.26,78.27,78.03,78.15,130150.0,58.2969,58.3044,58.1256,58.215,130150.0
2017-10-26 12:30:00,78.17,78.19,78.04,78.08,140913.0,58.2299,58.2448,58.133,58.1628,140913.0
2017-10-26 12:40:00,78.08,78.09,77.94,77.96,154157.0,58.1628,58.1703,58.0585,58.0734,154157.0
2017-10-26 12:50:00,77.98,77.99,77.77,77.82,168654.0,58.0883,58.0958,57.9319,57.9692,168654.0
2017-10-26 13:00:00,77.82,77.82,77.7,77.72,207869.0,57.9692,57.9692,57.8798,57.8947,207869.0
2017-10-26 13:10:00,77.72,77.77,77.62,77.64,168632.0,57.8947,57.9319,57.8202,57.8351,168632.0
2017-10-26 13:20:00,77.64,77.76,77.59,77.74,148929.0,57.8351,57.9245,57.7978,57.9096,148929.0
2017-10-26 13:30:00,77.74,77.76,77.59,77.66,205724.0,57.9096,57.9245,57.7978,57.85,205724.0
2017-10-26 13:40:00,77.67,77.73,77.61,77.68,166902.0,57.8574,57.9021,57.8127,57.8649,166902.0
2017-10-26 13:50:00,77.67,77.75,77.61,77.61,132486.0,57.8574,57.917,57.8127,57.8127,132486.0
2017-10-26 14:00:00,77.61,77.65,77.46,77.56,153829.0,57.8127,57.8425,57.701,57.7755,153829.0
2017-10-26 14:10:00,77.55,77.74,77.51,77.7,188142.0,57.768,57.9096,57.7382,57.8798,188142.0
2017-10-26 14:20:00,77.69,77.77,77.66,77.69,192529.0,57.8723,57.9319,57.85,57.8723,192529.0
2017-10-26 14:30:00,77.69,77.74,77.43,77.44,289324.0,57.8723,57.9096,57.6786,57.6861,289324.0
2017-10-26 14:40:00,77.43,77.55,77.36,77.39,311969.0,57.6786,57.768,57.6265,57.6488,311969.0
2017-10-26 14:50:00,77.4,77.65,77.4,77.58,225821.0,57.6563,57.8425,57.6563,57.7904,225821.0
2017-10-26 15:00:00,77.59,77.62,77.28,77.35,290822.0,57.7978,57.8202,57.5669,57.619,290822.0
2017-10-26 15:10:00,77.37,77.38,77.12,77.23,296441.0,57.6339,57.6414,57.4477,57.5297,296441.0
2017-10-26 15:20:00,77.23,77.33,77.16,77.31,291270.0,57.5297,57.6041,57.4775,57.5892,291270.0
2017-10-26 15:30:00,77.33,77.4,77.18,77.31,325572.0,57.6041,57.6563,57.4924,57.5892,325572.0
2017-10-26 15:40:00,77.31,77.74,77.3,77.64,463893.0,57.5892,57.9096,57.5818,57.8351,463893.0
2017-10-26 15:50:00,77.64,78.16,77.61,77.84,1099324.0,57.8351,58.2224,57.8127,57.984,1099324.0
2017-10-27 09:30:00,75.01,75.26,73.62,73.67,2117294.0,55.8759,56.0622,54.8405,54.8778,2117294.0
2017-10-27 09:40:00,73.62,73.99,72.76,73.13,1726247.0,54.8405,55.1161,54.1999,54.4755,1726247.0
2017-10-27 09:50:00,73.14,74.19,73.13,73.95,925053.0,54.483,55.2651,54.4755,55.0863,925053.0
2017-10-27 10:00:00,73.94,74.18,73.62,74.05,632155.0,55.0789,55.2577,54.8405,55.1608,632155.0
2017-10-27 10:10:00,74.04,74.5,73.99,74.12,925093.0,55.1534,55.496,55.1161,55.213,925093.0
2017-10-27 10:20:00,74.12,74.34,73.99,74.21,601227.0,55.213,55.3769,55.1161,55.28,601227.0
2017-10-27 10:30:00,74.21,74.49,74.19,74.37,487350.0,55.28,55.4886,55.2651,55.3992,487350.0
2017-10-27 10:40:00,74.39,74.42,73.98,74.12,353463.0,55.4141,55.4364,55.1087,55.213,353463.0
2017-10-27 10:50:00,74.08,74.43,73.98,74.05,303829.0,55.1832,55.4439,55.1087,55.1608,303829.0
2017-10-27 11:00:00,74.06,74.23,73.98,74.01,527446.0,55.1683,55.2949,55.1087,55.131,527446.0
2017-10-27 11:10:00,74.01,74.02,73.63,73.82,543742.0,55.131,55.1385,54.848,54.9895,543742.0
2017-10-27 11:20:00,73.84,74.1,73.78,74.06,443395.0,55.0044,55.1981,54.9597,55.1683,443395.0
2017-10-27 11:30:00,74.07,74.34,73.98,74.05,415239.0,55.1757,55.3769,55.1087,55.1608,415239.0
2017-10-27 11:40:00,74.05,74.08,73.99,74.02,243193.0,55.1608,55.1832,55.1161,55.1385,243193.0
2017-10-27 11:50:00,74.02,74.47,74.0,74.34,224097.0,55.1385,55.4737,55.1236,55.3769,224097.0
2017-10-27 12:00:00,74.32,74.48,74.24,74.31,165211.0,55.362,55.4811,55.3024,55.3545,165211.0
2017-10-27 12:10:00,74.34,74.35,74.12,74.28,172574.0,55.3769,55.3843,55.213,55.3322,172574.0
2017-10-27 12:20:00,74.28,74.28,74.08,74.14,317765.0,55.3322,55.3322,55.1832,55.2279,317765.0
2017-10-27 12:30:00,74.15,74.66,74.1,74.58,369619.0,55.2353,55.6152,55.1981,55.5556,369619.0
2017-10-27 12:40:00,74.59,74.89,74.4,74.81,393445.0,55.5631,55.7866,55.4215,55.727,393445.0
2017-10-27 12:50:00,74.79,75.29,74.74,75.05,349293.0,55.7121,56.0845,55.6748,55.9057,349293.0
2017-10-27 13:00:00,75.05,75.33,75.03,75.26,257375.0,55.9057,56.1143,55.8908,56.0622,257375.0
2017-10-27 13:10:00,75.28,75.37,75.25,75.31,148001.0,56.0771,56.1441,56.0547,56.0994,148001.0
2017-10-27 13:20:00,75.3,75.47,75.23,75.29,217652.0,56.092,56.2186,56.0398,56.0845,217652.0
2017-10-27 13:30:00,75.29,75.5,75.07,75.25,324697.0,56.0845,56.241,55.9206,56.0547,324697.0
2017-10-27 13:40:00,75.27,76.1,75.27,76.1,428321.0,56.0696,56.6879,56.0696,56.6879,428321.0
2017-10-27 13:50:00,76.09,76.29,75.78,75.97,462114.0,56.6805,56.8294,56.4495,56.5911,462114.0
2017-10-27 14:00:00,75.97,76.17,75.94,76.13,164711.0,56.5911,56.74,56.5687,56.7102,164711.0
2017-10-27 14:10:00,76.14,76.37,75.92,76.24,293660.0,56.7177,56.889,56.5538,56.7922,293660.0
2017-10-27 14:20:00,76.24,76.38,76.04,76.14,239107.0,56.7922,56.8965,56.6432,56.7177,239107.0
2017-10-27 14:30:00,76.15,76.22,75.61,75.72,353861.0,56.7251,56.7773,56.3229,56.4048,353861.0
2017-10-27 14:40:00,75.72,76.04,75.69,76.03,307677.0,56.4048,56.6432,56.3825,56.6358,307677.0
2017-10-27 14:50:00,76.02,76.19,75.92,76.16,242834.0,56.6283,56.7549,56.5538,56.7326,242834.0
2017-10-27 15:00:00,76.17,76.88,76.17,76.87,447362.0,56.74,57.2689,56.74,57.2615,447362.0
2017-10-27 15:10:00,76.89,77.06,76.7,76.95,443864.0,57.2764,57.403,57.1348,57.3211,443864.0
2017-10-27 15:20:00,76.95,77.2,76.8,76.86,347762.0,57.3211,57.5073,57.2093,57.254,347762.0
2017-10-27 15:30:00,76.86,76.91,76.68,76.78,354536.0,57.254,57.2913,57.1199,57.1944,354536.0
2017-10-27 15:40:00,76.78,76.8,76.43,76.53,486394.0,57.1944,57.2093,56.9337,57.0082,486394.0
2017-10-27 15:50:00,76.53,77.06,76.53,77.05,1243639.0,57.0082,57.403,57.0082,57.3956,1243639.0
2017-10-30 09:30:00,76.1,76.93,76.08,76.77,424315.0,56.6879,57.3062,56.673,57.187,424315.0
2017-10-30 09:40:00,76.76,76.76,75.92,76.01,516595.0,57.1795,57.1795,56.5538,56.6209,516595.0
2017-10-30 09:50:00,76.01,76.13,75.55,75.56,654615.0,56.6209,56.7102,56.2782,56.2856,654615.0
2017-10-30 10:00:00,75.54,75.73,75.4,75.51,413616.0,56.2707,56.4123,56.1665,56.2484,413616.0
2017-10-30 10:10:00,75.49,75.84,75.49,75.76,274959.0,56.2335,56.4942,56.2335,56.4346,274959.0
2017-10-30 10:20:00,75.77,76.0,75.66,75.79,242576.0,56.4421,56.6134,56.3601,56.457,242576.0
2017-10-30 10:30:00,75.8,76.48,75.8,76.46,272777.0,56.4644,56.971,56.4644,56.9561,272777.0
2017-10-30 10:40:00,76.45,76.46,76.01,76.09,314146.0,56.9486,56.9561,56.6209,56.6805,314146.0
2017-10-30 10:50:00,76.09,76.31,75.96,76.23,201353.0,56.6805,56.8443,56.5836,56.7847,201353.0
2017-10-30 11:00:00,76.21,76.29,76.09,76.12,125304.0,56.7698,56.8294,56.6805,56.7028,125304.0
2017-10-30 11:10:00,76.12,76.15,75.95,75.95,206519.0,56.7028,56.7251,56.5762,56.5762,206519.0
2017-10-30 11:20:00,75.95,76.14,75.95,76.14,159288.0,56.5762,56.7177,56.5762,56.7177,159288.0
2017-10-30 11:30:00,76.15,76.36,76.12,76.18,134543.0,56.7251,56.8816,56.7028,56.7475,134543.0
2017-10-30 11:40:00,76.16,76.24,76.04,76.08,127026.0,56.7326,56.7922,56.6432,56.673,127026.0
2017-10-30 11:50:00,76.09,76.17,76.01,76.11,143541.0,56.6805,56.74,56.6209,56.6953,143541.0
2017-10-30 12:00:00,76.11,76.2,76.05,76.06,129836.0,56.6953,56.7624,56.6507,56.6581,129836.0
2017-10-30 12:10:00,76.06,76.3,76.04,76.06,159694.0,56.6581,56.8369,56.6432,56.6581,159694.0
2017-10-30 12:20:00,76.06,76.13,75.88,75.88,200993.0,56.6581,56.7102,56.524,56.524,200993.0
2017-10-30 12:30:00,75.88,76.0,75.86,75.93,141087.0,56.524,56.6134,56.5091,56.5613,141087.0
2017-10-30 12:40:00,75.94,76.08,75.93,75.98,167688.0,56.5687,56.673,56.5613,56.5985,167688.0
2017-10-30 12:50:00,75.98,76.04,75.91,75.98,91503.0,56.5985,56.6432,56.5464,56.5985,91503.0
2017-10-30 13:00:00,75.97,76.08,75.88,76.05,87037.0,56.5911,56.673,56.524,56.6507,87037.0
2017-10-30 13:10:00,76.04,76.08,76.0,76.07,75510.0,56.6432,56.673,56.6134,56.6656,75510.0
2017-10-30 13:20:00,76.07,76.17,76.05,76.13,73948.0,56.6656,56.74,56.6507,56.7102,73948.0
2017-10-30 13:30:00,76.13,76.17,76.08,76.16,88202.0,56.7102,56.74,56.673,56.7326,88202.0
2017-10-30 13:40:00,76.16,76.18,76.05,76.05,77132.0,56.7326,56.7475,56.6507,56.6507,77132.0
2017-10-30 13:50:00,76.06,76.06,75.6,75.62,207178.0,56.6581,56.6581,56.3154,56.3303,207178.0
2017-10-30 14:00:00,75.62,75.88,75.61,75.83,153451.0,56.3303,56.524,56.3229,56.4868,153451.0
2017-10-30 14:10:00,75.83,75.9,75.73,75.75,168346.0,56.4868,56.5389,56.4123,56.4272,168346.0
2017-10-30 14:20:00,75.76,75.88,75.74,75.84,112312.0,56.4346,56.524,56.4197,56.4942,112312.0
2017-10-30 14:30:00,75.84,75.85,75.5,75.52,185983.0,56.4942,56.5017,56.241,56.2559,185983.0
2017-10-30 14:40:00,75.52,75.6,75.47,75.5,236103.0,56.2559,56.3154,56.2186,56.241,236103.0
2017-10-30 14:50:00,75.49,75.62,75.43,75.62,202182.0,56.2335,56.3303,56.1888,56.3303,202182.0
2017-10-30 15:00:00,75.61,75.7,75.48,75.51,200064.0,56.3229,56.3899,56.2261,56.2484,200064.0
2017-10-30 15:10:00,75.5,75.53,75.25,75.42,327725.0,56.241,56.2633,56.0547,56.1814,327725.0
2017-10-30 15:20:00,75.42,75.54,75.38,75.51,217840.0,56.1814,56.2707,56.1516,56.2484,217840.0
2017-10-30 15:30:00,75.51,75.55,75.4,75.55,314829.0,56.2484,56.2782,56.1665,56.2782,314829.0
2017-10-30 15:40:00,75.55,75.84,75.55,75.83,436964.0,56.2782,56.4942,56.2782,56.4868,436964.0
2017-10-30 15:50:00,75.84,76.23,75.83,75.98,1109175.0,56.4942,56.7847,56.4868,56.5985,1109175.0
2017-10-31 09:30:00,75.83,76.39,75.63,76.18,350122.0,56.4868,56.9039,56.3378,56.7475,350122.0
2017-10-31 09:40:00,76.17,76.32,75.9,76.1,175703.0,56.74,56.8518,56.5389,56.6879,175703.0
2017-10-31 09:50:00,76.11,76.13,75.6,75.66,155506.0,56.6953,56.7102,56.3154,56.3601,155506.0
2017-10-31 10:00:00,75.64,75.77,75.51,75.54,253681.0,56.3452,56.4421,56.2484,56.2707,253681.0
2017-10-31 10:10:00,75.53,75.58,75.3,75.42,241849.0,56.2633,56.3005,56.092,56.1814,241849.0
2017-10-31 10:20:00,75.41,75.49,75.31,75.36,180432.0,56.1739,56.2335,56.0994,56.1367,180432.0
2017-10-31 10:30:00,75.38,75.4,75.09,75.19,255229.0,56.1516,56.1665,55.9355,56.01,255229.0
2017-10-31 10:40:00,75.19,75.31,75.12,75.18,119619.0,56.01,56.0994,55.9579,56.0026,119619.0
2017-10-31 10:50:00,75.18,75.21,74.81,74.89,260104.0,56.0026,56.0249,55.727,55.7866,260104.0
2017-10-31 11:00:00,74.87,75.05,74.74,74.97,165345.0,55.7717,55.9057,55.6748,55.8461,165345.0
2017-10-31 11:10:00,74.96,74.98,74.75,74.76,123837.0,55.8387,55.8536,55.6823,55.6897,123837.0
2017-10-31 11:20:00,74.76,74.9,74.72,74.76,180456.0,55.6897,55.794,55.6599,55.6897,180456.0
2017-10-31 11:30:00,74.77,74.88,74.75,74.79,135753.0,55.6972,55.7791,55.6823,55.7121,135753.0
2017-10-31 11:40:00,74.78,75.2,74.75,75.1,164946.0,55.7046,56.0175,55.6823,55.943,164946.0
2017-10-31 11:50:00,75.1,75.13,74.87,74.93,165196.0,55.943,55.9653,55.7717,55.8164,165196.0
2017-10-31 12:00:00,74.93,75.01,74.9,74.92,115684.0,55.8164,55.8759,55.794,55.8089,115684.0
2017-10-31 12:10:00,74.92,75.0,74.85,74.91,141760.0,55.8089,55.8685,55.7568,55.8015,141760.0
2017-10-31 12:20:00,74.9,75.08,74.81,75.03,109891.0,55.794,55.9281,55.727,55.8908,109891.0
2017-10-31 12:30:00,75.03,75.13,74.97,75.12,87250.0,55.8908,55.9653,55.8461,55.9579,87250.0
2017-10-31 12:40:00,75.11,75.11,74.97,75.0,98566.0,55.9504,55.9504,55.8461,55.8685,98566.0
2017-10-31 12:50:00,75.01,75.1,75.0,75.08,53311.0,55.8759,55.943,55.8685,55.9281,53311.0
2017-10-31 13:00:00,75.06,75.08,75.01,75.03,43294.0,55.9132,55.9281,55.8759,55.8908,43294.0
2017-10-31 13:10:00,75.04,75.05,74.97,74.98,119766.0,55.8983,55.9057,55.8461,55.8536,119766.0
2017-10-31 13:20:00,74.97,75.03,74.94,75.02,194657.0,55.8461,55.8908,55.8238,55.8834,194657.0
2017-10-31 13:30:00,75.03,75.14,74.98,75.1,92376.0,55.8908,55.9728,55.8536,55.943,92376.0
2017-10-31 13:40:00,75.11,75.21,75.07,75.11,223407.0,55.9504,56.0249,55.9206,55.9504,223407.0
2017-10-31 13:50:00,75.11,75.13,74.98,75.0,136846.0,55.9504,55.9653,55.8536,55.8685,136846.0
2017-10-31 14:00:00,75.0,75.04,74.9,75.04,127455.0,55.8685,55.8983,55.794,55.8983,127455.0
2017-10-31 14:10:00,75.04,75.05,74.95,75.0,106657.0,55.8983,55.9057,55.8312,55.8685,106657.0
2017-10-31 14:20:00,75.01,75.11,74.99,75.09,100778.0,55.8759,55.9504,55.861,55.9355,100778.0
2017-10-31 14:30:00,75.09,75.11,75.02,75.06,120006.0,55.9355,55.9504,55.8834,55.9132,120006.0
2017-10-31 14:40:00,75.05,75.07,74.94,75.0,152131.0,55.9057,55.9206,55.8238,55.8685,152131.0
2017-10-31 14:50:00,75.01,75.13,75.0,75.06,107460.0,55.8759,55.9653,55.8685,55.9132,107460.0
2017-10-31 15:00:00,75.07,75.11,75.01,75.03,140865.0,55.9206,55.9504,55.8759,55.8908,140865.0
2017-10-31 15:10:00,75.03,75.08,75.02,75.03,123645.0,55.8908,55.9281,55.8834,55.8908,123645.0
2017-10-31 15:20:00,75.03,75.06,75.01,75.02,225918.0,55.8908,55.9132,55.8759,55.8834,225918.0
2017-10-31 15:30:00,75.02,75.09,74.97,75.06,237357.0,55.8834,55.9355,55.8461,55.9132,237357.0
2017-10-31 15:40:00,75.05,75.07,74.99,75.05,237872.0,55.9057,55.9206,55.861,55.9057,237872.0
2017-10-31 15:50:00,75.04,75.04,74.87,74.97,692425.0,55.8983,55.8983,55.7717,55.8461,692425.0
2017-11-01 09:30:00,74.69,75.39,74.22,75.25,685611.0,55.6376,56.159,55.2875,56.0547,685611.0
2017-11-01 09:40:00,75.23,75.64,75.0,75.54,275104.0,56.0398,56.3452,55.8685,56.2707,275104.0
2017-11-01 09:50:00,75.54,75.85,75.52,75.58,266351.0,56.2707,56.5017,56.2559,56.3005,266351.0
2017-11-01 10:00:00,75.61,75.79,75.56,75.73,183109.0,56.3229,56.457,56.2856,56.4123,183109.0
2017-11-01 10:10:00,75.73,75.74,75.41,75.51,340895.0,56.4123,56.4197,56.1739,56.2484,340895.0
2017-11-01 10:20:00,75.5,75.63,75.18,75.18,265920.0,56.241,56.3378,56.0026,56.0026,265920.0
2017-11-01 10:30:00,75.2,75.32,75.05,75.29,382652.0,56.0175,56.1069,55.9057,56.0845,382652.0
2017-11-01 10:40:00,75.3,75.46,75.27,75.36,207596.0,56.092,56.2112,56.0696,56.1367,207596.0
2017-11-01 10:50:00,75.39,75.47,74.75,74.81,442887.0,56.159,56.2186,55.6823,55.727,442887.0
2017-11-01 11:00:00,74.82,75.39,74.8,75.33,108562.0,55.7344,56.159,55.7195,56.1143,108562.0
2017-11-01 11:10:00,75.36,75.47,75.22,75.45,105114.0,56.1367,56.2186,56.0324,56.2037,105114.0
2017-11-01 11:20:00,75.47,75.55,75.37,75.46,114874.0,56.2186,56.2782,56.1441,56.2112,114874.0
2017-11-01 11:30:00,75.48,75.61,75.34,75.39,125347.0,56.2261,56.3229,56.1218,56.159,125347.0
2017-11-01 11:40:00,75.4,75.41,75.08,75.08,159322.0,56.1665,56.1739,55.9281,55.9281,159322.0
2017-11-01 11:50:00,75.07,75.13,74.9,74.95,122462.0,55.9206,55.9653,55.794,55.8312,122462.0
2017-11-01 12:00:00,74.96,75.25,74.93,75.2,120569.0,55.8387,56.0547,55.8164,56.0175,120569.0
2017-11-01 12:10:00,75.19,75.23,75.15,75.21,68739.0,56.01,56.0398,55.9802,56.0249,68739.0
2017-11-01 12:20:00,75.23,75.31,75.14,75.19,79793.0,56.0398,56.0994,55.9728,56.01,79793.0
2017-11-01 12:30:00,75.19,75.2,75.11,75.17,56899.0,56.01,56.0175,55.9504,55.9951,56899.0
2017-11-01 12:40:00,75.16,75.17,75.0,75.05,84263.0,55.9877,55.9951,55.8685,55.9057,84263.0
2017-11-01 12:50:00,75.05,75.07,74.93,75.01,105895.0,55.9057,55.9206,55.8164,55.8759,105895.0
2017-11-01 13:00:00,75.0,75.05,74.92,74.95,122413.0,55.8685,55.9057,55.8089,55.8312,122413.0
2017-11-01 13:10:00,74.95,75.11,74.92,74.97,77890.0,55.8312,55.9504,55.8089,55.8461,77890.0
2017-11-01 13:20:00,74.95,75.04,74.93,75.02,86220.0,55.8312,55.8983,55.8164,55.8834,86220.0
2017-11-01 13:30:00,75.03,75.1,74.99,75.07,69398.0,55.8908,55.943,55.861,55.9206,69398.0
2017-11-01 13:40:00,75.07,75.25,75.07,75.16,103944.0,55.9206,56.0547,55.9206,55.9877,103944.0
2017-11-01 13:50:00,75.16,75.22,75.09,75.21,101585.0,55.9877,56.0324,55.9355,56.0249,101585.0
2017-11-01 14:00:00,75.21,75.22,75.09,75.12,85073.0,56.0249,56.0324,55.9355,55.9579,85073.0
2017-11-01 14:10:00,75.13,75.19,75.07,75.19,115797.0,55.9653,56.01,55.9206,56.01,115797.0
2017-11-01 14:20:00,75.16,75.25,75.0,75.08,126520.0,55.9877,56.0547,55.8685,55.9281,126520.0
2017-11-01 14:30:00,75.08,75.11,74.97,74.98,130497.0,55.9281,55.9504,55.8461,55.8536,130497.0
2017-11-01 14:40:00,74.97,75.03,74.65,74.85,367292.0,55.8461,55.8908,55.6078,55.7568,367292.0
2017-11-01 14:50:00,74.86,74.9,74.68,74.83,165384.0,55.7642,55.794,55.6301,55.7419,165384.0
2017-11-01 15:00:00,74.83,74.97,74.81,74.88,206126.0,55.7419,55.8461,55.727,55.7791,206126.0
2017-11-01 15:10:00,74.89,74.91,74.79,74.81,134237.0,55.7866,55.8015,55.7121,55.727,134237.0
2017-11-01 15:20:00,74.81,74.83,74.72,74.81,164542.0,55.727,55.7419,55.6599,55.727,164542.0
2017-11-01 15:30:00,74.81,74.99,74.76,74.99,177236.0,55.727,55.861,55.6897,55.861,177236.0
2017-11-01 15:40:00,74.99,75.03,74.87,74.95,260714.0,55.861,55.8908,55.7717,55.8312,260714.0
2017-11-01 15:50:00,74.95,75.04,74.82,74.84,529761.0,55.8312,55.8983,55.7344,55.7493,529761.0
2017-11-02 09:30:00,74.72,74.8,74.26,74.29,264864.0,55.6599,55.7195,55.3173,55.3396,264864.0
2017-11-02 09:40:00,74.28,74.3,73.8,73.97,389473.0,55.3322,55.3471,54.9746,55.1012,389473.0
2017-11-02 09:50:00,73.98,74.39,73.98,74.23,251108.0,55.1087,55.4141,55.1087,55.2949,251108.0
2017-11-02 10:00:00,74.22,74.31,73.96,74.04,145378.0,55.2875,55.3545,55.0938,55.1534,145378.0
2017-11-02 10:10:00,74.03,74.16,73.72,73.87,273197.0,55.1459,55.2428,54.915,55.0267,273197.0
2017-11-02 10:20:00,73.86,73.97,73.77,73.93,207968.0,55.0193,55.1012,54.9523,55.0714,207968.0
2017-11-02 10:30:00,73.93,74.21,73.92,74.18,151489.0,55.0714,55.28,55.064,55.2577,151489.0
2017-11-02 10:40:00,74.18,74.3,74.14,74.18,121053.0,55.2577,55.3471,55.2279,55.2577,121053.0
2017-11-02 10:50:00,74.19,74.25,74.04,74.18,96306.0,55.2651,55.3098,55.1534,55.2577,96306.0
2017-11-02 11:00:00,74.19,74.39,74.17,74.37,92827.0,55.2651,55.4141,55.2502,55.3992,92827.0
2017-11-02 11:10:00,74.37,74.47,74.35,74.46,69954.0,55.3992,55.4737,55.3843,55.4662,69954.0
2017-11-02 11:20:00,74.46,74.46,74.24,74.24,52787.0,55.4662,55.4662,55.3024,55.3024,52787.0
2017-11-02 11:30:00,74.25,74.33,74.01,74.09,89643.0,55.3098,55.3694,55.131,55.1906,89643.0
2017-11-02 11:40:00,74.09,74.25,74.02,74.24,87640.0,55.1906,55.3098,55.1385,55.3024,87640.0
2017-11-02 11:50:00,74.23,74.25,74.1,74.17,75165.0,55.2949,55.3098,55.1981,55.2502,75165.0
2017-11-02 12:00:00,74.16,74.37,74.16,74.21,72284.0,55.2428,55.3992,55.2428,55.28,72284.0
2017-11-02 12:10:00,74.21,74.27,74.16,74.16,68296.0,55.28,55.3247,55.2428,55.2428,68296.0
2017-11-02 12:20:00,74.16,74.2,74.05,74.1,118917.0,55.2428,55.2726,55.1608,55.1981,118917.0
2017-11-02 12:30:00,74.1,74.15,74.03,74.04,106733.0,55.1981,55.2353,55.1459,55.1534,106733.0
2017-11-02 12:40:00,74.05,74.08,73.85,73.85,165603.0,55.1608,55.1832,55.0118,55.0118,165603.0
2017-11-02 12:50:00,73.86,73.99,73.86,73.86,67424.0,55.0193,55.1161,55.0193,55.0193,67424.0
2017-11-02 13:00:00,73.88,73.89,73.79,73.82,73946.0,55.0342,55.0416,54.9672,54.9895,73946.0
2017-11-02 13:10:00,73.83,73.83,73.69,73.7,154317.0,54.9969,54.9969,54.8927,54.9001,154317.0
2017-11-02 13:20:00,73.71,73.85,73.66,73.77,268479.0,54.9076,55.0118,54.8703,54.9523,268479.0
2017-11-02 13:30:00,73.77,73.94,73.77,73.81,84735.0,54.9523,55.0789,54.9523,54.982,84735.0
2017-11-02 13:40:00,73.81,74.0,73.79,73.81,99992.0,54.982,55.1236,54.9672,54.982,99992.0
2017-11-02 13:50:00,73.8,73.81,73.65,73.66,129155.0,54.9746,54.982,54.8629,54.8703,129155.0
2017-11-02 14:00:00,73.65,73.68,73.6,73.62,166826.0,54.8629,54.8852,54.8256,54.8405,166826.0
2017-11-02 14:10:00,73.63,73.63,73.55,73.6,166658.0,54.848,54.848,54.7884,54.8256,166658.0
2017-11-02 14:20:00,73.6,73.78,73.57,73.78,86953.0,54.8256,54.9597,54.8033,54.9597,86953.0
2017-11-02 14:30:00,73.77,73.79,73.71,73.73,74932.0,54.9523,54.9672,54.9076,54.9225,74932.0
2017-11-02 14:40:00,73.74,73.84,73.73,73.8,130906.0,54.9299,55.0044,54.9225,54.9746,130906.0
2017-11-02 14:50:00,73.79,73.82,73.69,73.73,141773.0,54.9672,54.9895,54.8927,54.9225,141773.0
2017-11-02 15:00:00,73.73,73.81,73.7,73.79,125054.0,54.9225,54.982,54.9001,54.9672,125054.0
2017-11-02 15:10:00,73.79,73.79,73.68,73.69,80295.0,54.9672,54.9672,54.8852,54.8927,80295.0
2017-11-02 15:20:00,73.68,73.78,73.68,73.75,132989.0,54.8852,54.9597,54.8852,54.9374,132989.0
2017-11-02 15:30:00,73.75,73.82,73.7,73.74,160283.0,54.9374,54.9895,54.9001,54.9299,160283.0
2017-11-02 15:40:00,73.75,73.82,73.7,73.7,225846.0,54.9374,54.9895,54.9001,54.9001,225846.0
2017-11-02 15:50:00,73.71,73.85,73.67,73.8,736222.0,54.9076,55.0118,54.8778,54.9746,736222.0
2017-11-03 09:30:00,73.55,73.85,73.35,73.66,513476.0,54.7884,55.0118,54.6394,54.8703,513476.0
2017-11-03 09:40:00,73.65,73.68,73.37,73.42,196311.0,54.8629,54.8852,54.6543,54.6915,196311.0
2017-11-03 09:50:00,73.42,73.74,73.36,73.5,192147.0,54.6915,54.9299,54.6468,54.7511,192147.0
2017-11-03 10:00:00,73.51,73.75,73.5,73.54,148854.0,54.7586,54.9374,54.7511,54.7809,148854.0
2017-11-03 10:10:00,73.54,73.57,73.06,73.06,230594.0,54.7809,54.8033,54.4234,54.4234,230594.0
2017-11-03 10:20:00,73.06,73.11,72.83,72.95,306639.0,54.4234,54.4606,54.252,54.3414,306639.0
2017-11-03 10:30:00,72.97,73.23,72.96,73.16,164757.0,54.3563,54.55,54.3489,54.4979,164757.0
2017-11-03 10:40:00,73.14,73.32,73.12,73.24,118926.0,54.483,54.617,54.4681,54.5574,118926.0
2017-11-03 10:50:00,73.24,73.5,73.2,73.48,167567.0,54.5574,54.7511,54.5277,54.7362,167567.0
2017-11-03 11:00:00,73.49,73.55,73.35,73.37,126248.0,54.7437,54.7884,54.6394,54.6543,126248.0
2017-11-03 11:10:00,73.37,73.41,73.34,73.39,96195.0,54.6543,54.6841,54.6319,54.6692,96195.0
2017-11-03 11:20:00,73.4,73.54,73.39,73.44,102289.0,54.6766,54.7809,54.6692,54.7064,102289.0
2017-11-03 11:30:00,73.43,73.6,73.4,73.45,119862.0,54.699,54.8256,54.6766,54.7139,119862.0
2017-11-03 11:40:00,73.45,73.54,73.38,73.39,104591.0,54.7139,54.7809,54.6617,54.6692,104591.0
2017-11-03 11:50:00,73.39,73.4,73.26,73.38,120015.0,54.6692,54.6766,54.5723,54.6617,120015.0
2017-11-03 12:00:00,73.39,73.43,73.36,73.4,79593.0,54.6692,54.699,54.6468,54.6766,79593.0
2017-11-03 12:10:00,73.39,73.43,73.37,73.42,106564.0,54.6692,54.699,54.6543,54.6915,106564.0
2017-11-03 12:20:00,73.42,73.62,73.4,73.47,116785.0,54.6915,54.8405,54.6766,54.7288,116785.0
2017-11-03 12:30:00,73.47,73.48,73.4,73.42,93379.0,54.7288,54.7362,54.6766,54.6915,93379.0
2017-11-03 12:40:00,73.42,73.5,73.4,73.41,93389.0,54.6915,54.7511,54.6766,54.6841,93389.0
2017-11-03 12:50:00,73.41,73.41,73.28,73.31,96152.0,54.6841,54.6841,54.5872,54.6096,96152.0
2017-11-03 13:00:00,73.31,73.34,73.26,73.28,161197.0,54.6096,54.6319,54.5723,54.5872,161197.0
2017-11-03 13:10:00,73.29,73.43,73.24,73.39,101615.0,54.5947,54.699,54.5574,54.6692,101615.0
2017-11-03 13:20:00,73.4,73.42,73.28,73.28,70544.0,54.6766,54.6915,54.5872,54.5872,70544.0
2017-11-03 13:30:00,73.28,73.31,73.19,73.23,87450.0,54.5872,54.6096,54.5202,54.55,87450.0
2017-11-03 13:40:00,73.23,73.39,73.2,73.32,112635.0,54.55,54.6692,54.5277,54.617,112635.0
2017-11-03 13:50:00,73.31,73.35,73.26,73.32,88555.0,54.6096,54.6394,54.5723,54.617,88555.0
2017-11-03 14:00:00,73.33,73.39,73.24,73.34,92559.0,54.6245,54.6692,54.5574,54.6319,92559.0
2017-11-03 14:10:00,73.34,73.42,73.33,73.39,71114.0,54.6319,54.6915,54.6245,54.6692,71114.0
2017-11-03 14:20:00,73.39,73.53,73.38,73.52,165045.0,54.6692,54.7735,54.6617,54.766,165045.0
2017-11-03 14:30:00,73.52,73.52,73.4,73.4,105072.0,54.766,54.766,54.6766,54.6766,105072.0
2017-11-03 14:40:00,73.41,73.53,73.4,73.51,113582.0,54.6841,54.7735,54.6766,54.7586,113582.0
2017-11-03 14:50:00,73.51,73.62,73.48,73.61,143137.0,54.7586,54.8405,54.7362,54.8331,143137.0
2017-11-03 15:00:00,73.61,73.62,73.46,73.51,116103.0,54.8331,54.8405,54.7213,54.7586,116103.0
2017-11-03 15:10:00,73.51,73.52,73.39,73.5,118027.0,54.7586,54.766,54.6692,54.7511,118027.0
2017-11-03 15:20:00,73.5,73.51,73.39,73.41,92485.0,54.7511,54.7586,54.6692,54.6841,92485.0
2017-11-03 15:30:00,73.41,73.45,73.29,73.39,184857.0,54.6841,54.7139,54.5947,54.6692,184857.0
2017-11-03 15:40:00,73.38,73.38,73.25,73.33,277479.0,54.6617,54.6617,54.5649,54.6245,277479.0
2017-11-03 15:50:00,73.33,73.5,73.33,73.46,789437.0,54.6245,54.7511,54.6245,54.7213,789437.0
2017-11-06 09:30:00,73.29,73.5,73.0,73.16,257527.0,54.5947,54.7511,54.3787,54.4979,257527.0
2017-11-06 09:40:00,73.11,73.21,72.42,72.67,379072.0,54.4606,54.5351,53.9466,54.1328,379072.0
2017-11-06 09:50:00,72.67,72.96,72.6,72.77,208557.0,54.1328,54.3489,54.0807,54.2073,208557.0
2017-11-06 10:00:00,72.74,72.86,72.69,72.75,192529.0,54.185,54.2744,54.1477,54.1924,192529.0
2017-11-06 10:10:00,72.78,72.86,72.71,72.8,97659.0,54.2148,54.2744,54.1626,54.2297,97659.0
2017-11-06 10:20:00,72.8,72.84,72.74,72.78,113557.0,54.2297,54.2595,54.185,54.2148,113557.0
2017-11-06 10:30:00,72.78,72.78,72.25,72.56,285314.0,54.2148,54.2148,53.82,54.0509,285314.0
2017-11-06 10:40:00,72.54,72.75,72.48,72.59,152918.0,54.036,54.1924,53.9913,54.0733,152918.0
2017-11-06 10:50:00,72.6,72.67,72.51,72.58,80583.0,54.0807,54.1328,54.0137,54.0658,80583.0
2017-11-06 11:00:00,72.58,72.83,72.49,72.74,135039.0,54.0658,54.252,53.9988,54.185,135039.0
2017-11-06 11:10:00,72.74,72.95,72.71,72.9,217582.0,54.185,54.3414,54.1626,54.3042,217582.0
2017-11-06 11:20:00,72.91,73.04,72.87,72.95,121192.0,54.3116,54.4085,54.2818,54.3414,121192.0
2017-11-06 11:30:00,72.96,72.97,72.78,72.93,126351.0,54.3489,54.3563,54.2148,54.3265,126351.0
2017-11-06 11:40:00,72.94,73.01,72.87,72.87,74859.0,54.334,54.3861,54.2818,54.2818,74859.0
2017-11-06 11:50:00,72.87,72.93,72.77,72.8,143936.0,54.2818,54.3265,54.2073,54.2297,143936.0
2017-11-06 12:00:00,72.8,72.81,72.69,72.75,61699.0,54.2297,54.2371,54.1477,54.1924,61699.0
2017-11-06 12:10:00,72.76,72.81,72.75,72.81,69008.0,54.1999,54.2371,54.1924,54.2371,69008.0
2017-11-06 12:20:00,72.81,72.92,72.8,72.87,59914.0,54.2371,54.3191,54.2297,54.2818,59914.0
2017-11-06 12:30:00,72.87,72.92,72.78,72.83,69326.0,54.2818,54.3191,54.2148,54.252,69326.0
2017-11-06 12:40:00,72.81,72.82,72.69,72.71,104769.0,54.2371,54.2446,54.1477,54.1626,104769.0
2017-11-06 12:50:00,72.69,72.7,72.11,72.34,301354.0,54.1477,54.1552,53.7157,53.887,301354.0
2017-11-06 13:00:00,72.34,72.45,72.22,72.4,152011.0,53.887,53.969,53.7976,53.9317,152011.0
2017-11-06 13:10:00,72.42,72.51,72.33,72.43,86958.0,53.9466,54.0137,53.8796,53.9541,86958.0
2017-11-06 13:20:00,72.42,72.45,72.33,72.42,76544.0,53.9466,53.969,53.8796,53.9466,76544.0
2017-11-06 13:30:00,72.4,72.58,72.37,72.56,137821.0,53.9317,54.0658,53.9094,54.0509,137821.0
2017-11-06 13:40:00,72.57,72.58,72.51,72.54,74314.0,54.0584,54.0658,54.0137,54.036,74314.0
2017-11-06 13:50:00,72.55,72.63,72.52,72.54,115161.0,54.0435,54.1031,54.0211,54.036,115161.0
2017-11-06 14:00:00,72.55,72.58,72.39,72.49,85914.0,54.0435,54.0658,53.9243,53.9988,85914.0
2017-11-06 14:10:00,72.49,72.5,72.46,72.48,105713.0,53.9988,54.0062,53.9764,53.9913,105713.0
2017-11-06 14:20:00,72.48,72.52,72.45,72.49,103572.0,53.9913,54.0211,53.969,53.9988,103572.0
2017-11-06 14:30:00,72.5,72.59,72.46,72.53,103494.0,54.0062,54.0733,53.9764,54.0286,103494.0
2017-11-06 14:40:00,72.54,72.58,72.45,72.45,265296.0,54.036,54.0658,53.969,53.969,265296.0
2017-11-06 14:50:00,72.47,72.51,72.42,72.45,140842.0,53.9839,54.0137,53.9466,53.969,140842.0
2017-11-06 15:00:00,72.46,72.53,72.4,72.49,93166.0,53.9764,54.0286,53.9317,53.9988,93166.0
2017-11-06 15:10:00,72.5,72.5,72.45,72.46,206729.0,54.0062,54.0062,53.969,53.9764,206729.0
2017-11-06 15:20:00,72.47,72.48,72.39,72.43,212533.0,53.9839,53.9913,53.9243,53.9541,212533.0
2017-11-06 15:30:00,72.44,72.44,72.25,72.26,336194.0,53.9615,53.9615,53.82,53.8274,336194.0
2017-11-06 15:40:00,72.28,72.42,72.19,72.39,315159.0,53.8423,53.9466,53.7753,53.9243,315159.0
2017-11-06 15:50:00,72.39,72.52,72.31,72.36,649063.0,53.9243,54.0211,53.8647,53.9019,649063.0
2017-11-07 09:30:00,72.41,73.06,72.4,72.88,481707.0,53.9392,54.4234,53.9317,54.2893,481707.0
2017-11-07 09:40:00,72.88,72.98,72.69,72.84,200787.0,54.2893,54.3638,54.1477,54.2595,200787.0
2017-11-07 09:50:00,72.84,72.9,72.44,72.5,225327.0,54.2595,54.3042,53.9615,54.0062,225327.0
2017-11-07 10:00:00,72.49,72.61,72.34,72.6,220756.0,53.9988,54.0882,53.887,54.0807,220756.0
2017-11-07 10:10:00,72.62,72.8,72.6,72.67,187821.0,54.0956,54.2297,54.0807,54.1328,187821.0
2017-11-07 10:20:00,72.65,72.67,72.32,72.42,124984.0,54.1179,54.1328,53.8721,53.9466,124984.0
2017-11-07 10:30:00,72.42,72.55,72.39,72.44,133301.0,53.9466,54.0435,53.9243,53.9615,133301.0
2017-11-07 10:40:00,72.45,72.54,72.37,72.43,112982.0,53.969,54.036,53.9094,53.9541,112982.0
2017-11-07 10:50:00,72.43,72.53,72.37,72.46,113140.0,53.9541,54.0286,53.9094,53.9764,113140.0
2017-11-07 11:00:00,72.46,72.61,72.37,72.56,99745.0,53.9764,54.0882,53.9094,54.0509,99745.0
2017-11-07 11:10:00,72.56,72.69,72.53,72.65,75685.0,54.0509,54.1477,54.0286,54.1179,75685.0
2017-11-07 11:20:00,72.65,72.82,72.64,72.81,144243.0,54.1179,54.2446,54.1105,54.2371,144243.0
2017-11-07 11:30:00,72.81,73.14,72.8,73.12,228925.0,54.2371,54.483,54.2297,54.4681,228925.0
2017-11-07 11:40:00,73.12,73.33,73.08,73.22,255835.0,54.4681,54.6245,54.4383,54.5426,255835.0
2017-11-07 11:50:00,73.2,73.34,73.09,73.22,285947.0,54.5277,54.6319,54.4457,54.5426,285947.0
2017-11-07 12:00:00,73.22,73.3,72.85,72.95,186628.0,54.5426,54.6021,54.2669,54.3414,186628.0
2017-11-07 12:10:00,72.95,72.97,72.76,72.84,89194.0,54.3414,54.3563,54.1999,54.2595,89194.0
2017-11-07 12:20:00,72.85,73.03,72.76,72.97,80391.0,54.2669,54.401,54.1999,54.3563,80391.0
2017-11-07 12:30:00,72.97,73.03,72.91,72.95,71266.0,54.3563,54.401,54.3116,54.3414,71266.0
2017-11-07 12:40:00,72.95,72.98,72.9,72.95,44150.0,54.3414,54.3638,54.3042,54.3414,44150.0
2017-11-07 12:50:00,72.95,72.98,72.73,72.76,65319.0,54.3414,54.3638,54.1775,54.1999,65319.0
2017-11-07 13:00:00,72.76,72.8,72.72,72.77,74290.0,54.1999,54.2297,54.1701,54.2073,74290.0
2017-11-07 13:10:00,72.78,72.93,72.77,72.84,58969.0,54.2148,54.3265,54.2073,54.2595,58969.0
2017-11-07 13:20:00,72.84,72.9,72.77,72.89,136451.0,54.2595,54.3042,54.2073,54.2967,136451.0
2017-11-07 13:30:00,72.89,73.1,72.87,73.05,144755.0,54.2967,54.4532,54.2818,54.4159,144755.0
2017-11-07 13:40:00,73.06,73.25,73.03,73.07,143660.0,54.4234,54.5649,54.401,54.4308,143660.0
2017-11-07 13:50:00,73.08,73.16,73.06,73.16,79131.0,54.4383,54.4979,54.4234,54.4979,79131.0
2017-11-07 14:00:00,73.16,73.18,73.07,73.08,104345.0,54.4979,54.5128,54.4308,54.4383,104345.0
2017-11-07 14:10:00,73.09,73.1,73.02,73.09,99812.0,54.4457,54.4532,54.3936,54.4457,99812.0
2017-11-07 14:20:00,73.09,73.1,72.97,72.99,107774.0,54.4457,54.4532,54.3563,54.3712,107774.0
2017-11-07 14:30:00,72.99,73.22,72.98,73.22,117865.0,54.3712,54.5426,54.3638,54.5426,117865.0
2017-11-07 14:40:00,73.21,73.25,73.16,73.17,138263.0,54.5351,54.5649,54.4979,54.5053,138263.0
2017-11-07 14:50:00,73.17,73.28,73.16,73.26,109020.0,54.5053,54.5872,54.4979,54.5723,109020.0
2017-11-07 15:00:00,73.25,73.34,73.21,73.26,178291.0,54.5649,54.6319,54.5351,54.5723,178291.0
2017-11-07 15:10:00,73.27,73.28,73.12,73.19,182849.0,54.5798,54.5872,54.4681,54.5202,182849.0
2017-11-07 15:20:00,73.18,73.23,73.07,73.12,153041.0,54.5128,54.55,54.4308,54.4681,153041.0
2017-11-07 15:30:00,73.12,73.15,73.07,73.09,208093.0,54.4681,54.4904,54.4308,54.4457,208093.0
2017-11-07 15:40:00,73.09,73.16,73.08,73.09,268116.0,54.4457,54.4979,54.4383,54.4457,268116.0
2017-11-07 15:50:00,73.1,73.25,73.08,73.22,551874.0,54.4532,54.5649,54.4383,54.5426,551874.0
2017-11-08 09:30:00,73.32,73.37,72.82,72.97,436295.0,54.617,54.6543,54.2446,54.3563,436295.0
2017-11-08 09:40:00,72.97,73.27,72.97,73.15,184355.0,54.3563,54.5798,54.3563,54.4904,184355.0
2017-11-08 09:50:00,73.15,73.21,72.92,72.99,167127.0,54.4904,54.5351,54.3191,54.3712,167127.0
2017-11-08 10:00:00,72.99,73.05,72.81,72.84,121826.0,54.3712,54.4159,54.2371,54.2595,121826.0
2017-11-08 10:10:00,72.83,73.1,72.82,73.05,82551.0,54.252,54.4532,54.2446,54.4159,82551.0
2017-11-08 10:20:00,73.04,73.08,72.96,73.06,71743.0,54.4085,54.4383,54.3489,54.4234,71743.0
2017-11-08 10:30:00,73.06,73.08,72.98,73.0,120640.0,54.4234,54.4383,54.3638,54.3787,120640.0
2017-11-08 10:40:00,73.0,73.06,72.87,72.9,95197.0,54.3787,54.4234,54.2818,54.3042,95197.0
2017-11-08 10:50:00,72.9,73.16,72.89,73.1,106370.0,54.3042,54.4979,54.2967,54.4532,106370.0
2017-11-08 11:00:00,73.09,73.15,72.93,72.94,60030.0,54.4457,54.4904,54.3265,54.334,60030.0
2017-11-08 11:10:00,72.95,73.07,72.92,72.92,75995.0,54.3414,54.4308,54.3191,54.3191,75995.0
2017-11-08 11:20:00,72.93,73.09,72.9,72.93,102557.0,54.3265,54.4457,54.3042,54.3265,102557.0
2017-11-08 11:30:00,72.93,72.99,72.9,72.9,82385.0,54.3265,54.3712,54.3042,54.3042,82385.0
2017-11-08 11:40:00,72.89,72.96,72.75,72.85,228139.0,54.2967,54.3489,54.1924,54.2669,228139.0
2017-11-08 11:50:00,72.84,72.9,72.72,72.8,148784.0,54.2595,54.3042,54.1701,54.2297,148784.0
2017-11-08 12:00:00,72.81,72.87,72.72,72.82,93784.0,54.2371,54.2818,54.1701,54.2446,93784.0
2017-11-08 12:10:00,72.82,72.88,72.79,72.86,66814.0,54.2446,54.2893,54.2222,54.2744,66814.0
2017-11-08 12:20:00,72.85,72.96,72.83,72.95,107048.0,54.2669,54.3489,54.252,54.3414,107048.0
2017-11-08 12:30:00,72.94,73.05,72.94,73.03,50161.0,54.334,54.4159,54.334,54.401,50161.0
2017-11-08 12:40:00,73.03,73.09,73.0,73.03,39339.0,54.401,54.4457,54.3787,54.401,39339.0
2017-11-08 12:50:00,73.03,73.12,73.01,73.06,102079.0,54.401,54.4681,54.3861,54.4234,102079.0
2017-11-08 13:00:00,73.06,73.16,73.05,73.11,56906.0,54.4234,54.4979,54.4159,54.4606,56906.0
2017-11-08 13:10:00,73.12,73.16,73.04,73.09,64501.0,54.4681,54.4979,54.4085,54.4457,64501.0
2017-11-08 13:20:00,73.08,73.15,73.06,73.14,53524.0,54.4383,54.4904,54.4234,54.483,53524.0
2017-11-08 13:30:00,73.14,73.16,73.09,73.13,33263.0,54.483,54.4979,54.4457,54.4755,33263.0
2017-11-08 13:40:00,73.13,73.2,73.07,73.19,39783.0,54.4755,54.5277,54.4308,54.5202,39783.0
2017-11-08 13:50:00,73.19,73.2,73.15,73.19,54936.0,54.5202,54.5277,54.4904,54.5202,54936.0
2017-11-08 14:00:00,73.17,73.19,73.1,73.11,45433.0,54.5053,54.5202,54.4532,54.4606,45433.0
2017-11-08 14:10:00,73.1,73.16,73.09,73.13,44503.0,54.4532,54.4979,54.4457,54.4755,44503.0
2017-11-08 14:20:00,73.14,73.18,73.09,73.09,77456.0,54.483,54.5128,54.4457,54.4457,77456.0
2017-11-08 14:30:00,73.09,73.12,72.98,73.02,273897.0,54.4457,54.4681,54.3638,54.3936,273897.0
2017-11-08 14:40:00,73.02,73.03,72.95,72.97,71572.0,54.3936,54.401,54.3414,54.3563,71572.0
2017-11-08 14:50:00,72.97,73.12,72.96,73.03,92451.0,54.3563,54.4681,54.3489,54.401,92451.0
2017-11-08 15:00:00,73.03,73.09,72.97,72.99,307614.0,54.401,54.4457,54.3563,54.3712,307614.0
2017-11-08 15:10:00,72.97,73.06,72.94,73.05,142116.0,54.3563,54.4234,54.334,54.4159,142116.0
2017-11-08 15:20:00,73.05,73.06,72.96,72.97,56090.0,54.4159,54.4234,54.3489,54.3563,56090.0
2017-11-08 15:30:00,72.98,73.07,72.96,73.03,82535.0,54.3638,54.4308,54.3489,54.401,82535.0
2017-11-08 15:40:00,73.04,73.11,73.04,73.05,101258.0,54.4085,54.4606,54.4085,54.4159,101258.0
2017-11-08 15:50:00,73.06,73.13,73.03,73.09,469709.0,54.4234,54.4755,54.401,54.4457,469709.0
2017-11-09 09:30:00,73.04,73.42,73.0,73.25,308485.0,54.4085,54.6915,54.3787,54.5649,308485.0
2017-11-09 09:40:00,73.22,73.24,72.78,72.83,134202.0,54.5426,54.5574,54.2148,54.252,134202.0
2017-11-09 09:50:00,72.83,73.09,72.76,73.04,97300.0,54.252,54.4457,54.1999,54.4085,97300.0
2017-11-09 10:00:00,73.01,73.23,72.93,73.2,125440.0,54.3861,54.55,54.3265,54.5277,125440.0
2017-11-09 10:10:00,73.21,73.26,73.06,73.11,161338.0,54.5351,54.5723,54.4234,54.4606,161338.0
2017-11-09 10:20:00,73.12,73.24,73.1,73.12,105342.0,54.4681,54.5574,54.4532,54.4681,105342.0
2017-11-09 10:30:00,73.12,73.14,72.88,72.89,124194.0,54.4681,54.483,54.2893,54.2967,124194.0
2017-11-09 10:40:00,72.88,72.9,72.73,72.77,109464.0,54.2893,54.3042,54.1775,54.2073,109464.0
2017-11-09 10:50:00,72.77,72.93,72.62,72.71,156675.0,54.2073,54.3265,54.0956,54.1626,156675.0
2017-11-09 11:00:00,72.71,72.94,72.7,72.88,125633.0,54.1626,54.334,54.1552,54.2893,125633.0
2017-11-09 11:10:00,72.87,72.93,72.73,72.74,55853.0,54.2818,54.3265,54.1775,54.185,55853.0
2017-11-09 11:20:00,72.74,72.82,72.67,72.7,122485.0,54.185,54.2446,54.1328,54.1552,122485.0
2017-11-09 11:30:00,72.7,72.99,72.69,72.95,68861.0,54.1552,54.3712,54.1477,54.3414,68861.0
2017-11-09 11:40:00,72.95,72.99,72.78,72.84,82697.0,54.3414,54.3712,54.2148,54.2595,82697.0
2017-11-09 11:50:00,72.85,72.9,72.76,72.84,101374.0,54.2669,54.3042,54.1999,54.2595,101374.0
2017-11-09 12:00:00,72.83,72.87,72.77,72.83,121225.0,54.252,54.2818,54.2073,54.252,121225.0
2017-11-09 12:10:00,72.83,72.86,72.76,72.83,74283.0,54.252,54.2744,54.1999,54.252,74283.0
2017-11-09 12:20:00,72.83,72.88,72.7,72.75,168887.0,54.252,54.2893,54.1552,54.1924,168887.0
2017-11-09 12:30:00,72.75,72.85,72.67,72.79,177192.0,54.1924,54.2669,54.1328,54.2222,177192.0
2017-11-09 12:40:00,72.77,72.77,72.68,72.74,77040.0,54.2073,54.2073,54.1403,54.185,77040.0
2017-11-09 12:50:00,72.75,72.87,72.67,72.82,64435.0,54.1924,54.2818,54.1328,54.2446,64435.0
2017-11-09 13:00:00,72.82,72.85,72.7,72.79,96593.0,54.2446,54.2669,54.1552,54.2222,96593.0
2017-11-09 13:10:00,72.81,72.87,72.74,72.84,71213.0,54.2371,54.2818,54.185,54.2595,71213.0
2017-11-09 13:20:00,72.82,72.9,72.77,72.85,164712.0,54.2446,54.3042,54.2073,54.2669,164712.0
2017-11-09 13:30:00,72.84,72.98,72.84,72.9,69581.0,54.2595,54.3638,54.2595,54.3042,69581.0
2017-11-09 13:40:00,72.88,73.08,72.86,73.0,124681.0,54.2893,54.4383,54.2744,54.3787,124681.0
2017-11-09 13:50:00,73.0,73.06,72.95,73.04,67247.0,54.3787,54.4234,54.3414,54.4085,67247.0
2017-11-09 14:00:00,73.05,73.16,73.02,73.04,71081.0,54.4159,54.4979,54.3936,54.4085,71081.0
2017-11-09 14:10:00,73.05,73.05,72.97,73.0,83176.0,54.4159,54.4159,54.3563,54.3787,83176.0
2017-11-09 14:20:00,73.0,73.04,72.9,72.94,80859.0,54.3787,54.4085,54.3042,54.334,80859.0
2017-11-09 14:30:00,72.94,73.0,72.89,72.9,93285.0,54.334,54.3787,54.2967,54.3042,93285.0
2017-11-09 14:40:00,72.9,72.91,72.8,72.86,138381.0,54.3042,54.3116,54.2297,54.2744,138381.0
2017-11-09 14:50:00,72.86,72.89,72.83,72.86,74906.0,54.2744,54.2967,54.252,54.2744,74906.0
2017-11-09 15:00:00,72.86,72.9,72.82,72.87,84408.0,54.2744,54.3042,54.2446,54.2818,84408.0
2017-11-09 15:10:00,72.87,72.95,72.83,72.94,103499.0,54.2818,54.3414,54.252,54.334,103499.0
2017-11-09 15:20:00,72.94,72.97,72.91,72.95,80306.0,54.334,54.3563,54.3116,54.3414,80306.0
2017-11-09 15:30:00,72.96,73.11,72.95,73.1,135700.0,54.3489,54.4606,54.3414,54.4532,135700.0
2017-11-09 15:40:00,73.1,73.21,73.09,73.1,219825.0,54.4532,54.5351,54.4457,54.4532,219825.0
2017-11-09 15:50:00,73.11,73.15,72.98,73.03,476028.0,54.4606,54.4904,54.3638,54.401,476028.0
2017-11-10 09:30:00,72.96,72.96,72.2,72.55,353454.0,54.3489,54.3489,53.7827,54.0435,353454.0
2017-11-10 09:40:00,72.52,72.78,72.52,72.69,140010.0,54.0211,54.2148,54.0211,54.1477,140010.0
2017-11-10 09:50:00,72.69,72.76,72.66,72.71,123966.0,54.1477,54.1999,54.1254,54.1626,123966.0
2017-11-10 10:00:00,72.71,72.73,72.61,72.63,134512.0,54.1626,54.1775,54.0882,54.1031,134512.0
2017-11-10 10:10:00,72.63,72.71,72.55,72.69,67224.0,54.1031,54.1626,54.0435,54.1477,67224.0
2017-11-10 10:20:00,72.69,72.7,72.54,72.6,150177.0,54.1477,54.1552,54.036,54.0807,150177.0
2017-11-10 10:30:00,72.59,72.7,72.59,72.64,89008.0,54.0733,54.1552,54.0733,54.1105,89008.0
2017-11-10 10:40:00,72.65,72.7,72.61,72.68,69194.0,54.1179,54.1552,54.0882,54.1403,69194.0
2017-11-10 10:50:00,72.69,72.85,72.64,72.78,148898.0,54.1477,54.2669,54.1105,54.2148,148898.0
2017-11-10 11:00:00,72.76,73.09,72.73,73.06,236572.0,54.1999,54.4457,54.1775,54.4234,236572.0
2017-11-10 11:10:00,73.03,73.27,73.02,73.16,177871.0,54.401,54.5798,54.3936,54.4979,177871.0
2017-11-10 11:20:00,73.16,73.32,73.09,73.29,213268.0,54.4979,54.617,54.4457,54.5947,213268.0
2017-11-10 11:30:00,73.29,73.32,73.14,73.23,108259.0,54.5947,54.617,54.483,54.55,108259.0
2017-11-10 11:40:00,73.22,73.45,73.22,73.4,123448.0,54.5426,54.7139,54.5426,54.6766,123448.0
2017-11-10 11:50:00,73.41,73.42,73.27,73.38,86661.0,54.6841,54.6915,54.5798,54.6617,86661.0
2017-11-10 12:00:00,73.4,73.6,73.39,73.56,151867.0,54.6766,54.8256,54.6692,54.7958,151867.0
2017-11-10 12:10:00,73.59,73.62,73.52,73.56,89240.0,54.8182,54.8405,54.766,54.7958,89240.0
2017-11-10 12:20:00,73.56,73.6,73.5,73.51,92618.0,54.7958,54.8256,54.7511,54.7586,92618.0
2017-11-10 12:30:00,73.5,73.53,73.41,73.45,97286.0,54.7511,54.7735,54.6841,54.7139,97286.0
2017-11-10 12:40:00,73.44,73.49,73.4,73.43,82896.0,54.7064,54.7437,54.6766,54.699,82896.0
2017-11-10 12:50:00,73.43,73.53,73.35,73.51,178478.0,54.699,54.7735,54.6394,54.7586,178478.0
2017-11-10 13:00:00,73.5,73.6,73.48,73.5,252107.0,54.7511,54.8256,54.7362,54.7511,252107.0
2017-11-10 13:10:00,73.51,73.58,73.48,73.55,66110.0,54.7586,54.8107,54.7362,54.7884,66110.0
2017-11-10 13:20:00,73.55,73.58,73.48,73.53,114187.0,54.7884,54.8107,54.7362,54.7735,114187.0
2017-11-10 13:30:00,73.53,73.73,73.52,73.7,159560.0,54.7735,54.9225,54.766,54.9001,159560.0
2017-11-10 13:40:00,73.7,73.75,73.64,73.72,104876.0,54.9001,54.9374,54.8554,54.915,104876.0
2017-11-10 13:50:00,73.71,73.88,73.69,73.79,84838.0,54.9076,55.0342,54.8927,54.9672,84838.0
2017-11-10 14:00:00,73.79,74.04,73.76,74.0,203912.0,54.9672,55.1534,54.9448,55.1236,203912.0
2017-11-10 14:10:00,74.0,74.07,73.83,73.84,110806.0,55.1236,55.1757,54.9969,55.0044,110806.0
2017-11-10 14:20:00,73.84,73.87,73.76,73.86,73035.0,55.0044,55.0267,54.9448,55.0193,73035.0
2017-11-10 14:30:00,73.87,73.87,73.75,73.78,144716.0,55.0267,55.0267,54.9374,54.9597,144716.0
2017-11-10 14:40:00,73.78,73.84,73.66,73.73,79680.0,54.9597,55.0044,54.8703,54.9225,79680.0
2017-11-10 14:50:00,73.73,73.84,73.7,73.81,70475.0,54.9225,55.0044,54.9001,54.982,70475.0
2017-11-10 15:00:00,73.82,74.0,73.82,74.0,106917.0,54.9895,55.1236,54.9895,55.1236,106917.0
2017-11-10 15:10:00,74.0,74.09,73.99,74.03,195502.0,55.1236,55.1906,55.1161,55.1459,195502.0
2017-11-10 15:20:00,74.03,74.04,73.91,73.91,90919.0,55.1459,55.1534,55.0565,55.0565,90919.0
2017-11-10 15:30:00,73.92,73.97,73.86,73.91,142787.0,55.064,55.1012,55.0193,55.0565,142787.0
2017-11-10 15:40:00,73.92,73.94,73.8,73.81,153793.0,55.064,55.0789,54.9746,54.982,153793.0
2017-11-10 15:50:00,73.81,73.87,73.74,73.78,506254.0,54.982,55.0267,54.9299,54.9597,506254.0
2017-11-13 09:30:00,73.25,73.39,72.9,73.06,422628.0,54.5649,54.6692,54.3042,54.4234,422628.0
2017-11-13 09:40:00,73.02,73.11,72.85,72.94,292067.0,54.3936,54.4606,54.2669,54.334,292067.0
2017-11-13 09:50:00,72.93,73.01,72.9,72.96,301895.0,54.3265,54.3861,54.3042,54.3489,301895.0
2017-11-13 10:00:00,72.96,73.19,72.9,73.05,169634.0,54.3489,54.5202,54.3042,54.4159,169634.0
2017-11-13 10:10:00,73.06,73.33,73.05,73.15,132321.0,54.4234,54.6245,54.4159,54.4904,132321.0
2017-11-13 10:20:00,73.15,73.16,72.93,73.1,196395.0,54.4904,54.4979,54.3265,54.4532,196395.0
2017-11-13 10:30:00,73.12,73.16,73.09,73.14,158480.0,54.4681,54.4979,54.4457,54.483,158480.0
2017-11-13 10:40:00,73.14,73.18,73.01,73.05,184060.0,54.483,54.5128,54.3861,54.4159,184060.0
2017-11-13 10:50:00,73.05,73.08,72.89,73.01,136268.0,54.4159,54.4383,54.2967,54.3861,136268.0
2017-11-13 11:00:00,73.0,73.01,72.82,72.85,144121.0,54.3787,54.3861,54.2446,54.2669,144121.0
2017-11-13 11:10:00,72.86,72.98,72.86,72.91,215542.0,54.2744,54.3638,54.2744,54.3116,215542.0
2017-11-13 11:20:00,72.9,73.01,72.84,72.89,200939.0,54.3042,54.3861,54.2595,54.2967,200939.0
2017-11-13 11:30:00,72.89,72.92,72.51,72.65,248495.0,54.2967,54.3191,54.0137,54.1179,248495.0
2017-11-13 11:40:00,72.65,72.84,72.61,72.69,147145.0,54.1179,54.2595,54.0882,54.1477,147145.0
2017-11-13 11:50:00,72.69,72.8,72.65,72.71,139677.0,54.1477,54.2297,54.1179,54.1626,139677.0
2017-11-13 12:00:00,72.71,72.77,72.64,72.69,127018.0,54.1626,54.2073,54.1105,54.1477,127018.0
2017-11-13 12:10:00,72.69,72.74,72.64,72.67,129984.0,54.1477,54.185,54.1105,54.1328,129984.0
2017-11-13 12:20:00,72.66,72.74,72.6,72.62,108346.0,54.1254,54.185,54.0807,54.0956,108346.0
2017-11-13 12:30:00,72.62,72.68,72.59,72.65,87305.0,54.0956,54.1403,54.0733,54.1179,87305.0
2017-11-13 12:40:00,72.65,72.78,72.62,72.73,107046.0,54.1179,54.2148,54.0956,54.1775,107046.0
2017-11-13 12:50:00,72.74,72.8,72.68,72.72,83010.0,54.185,54.2297,54.1403,54.1701,83010.0
2017-11-13 13:00:00,72.72,72.73,72.61,72.71,215630.0,54.1701,54.1775,54.0882,54.1626,215630.0
2017-11-13 13:10:00,72.71,72.73,72.64,72.66,91293.0,54.1626,54.1775,54.1105,54.1254,91293.0
2017-11-13 13:20:00,72.66,72.73,72.65,72.7,81351.0,54.1254,54.1775,54.1179,54.1552,81351.0
2017-11-13 13:30:00,72.7,72.74,72.62,72.64,112056.0,54.1552,54.185,54.0956,54.1105,112056.0
2017-11-13 13:40:00,72.64,72.75,72.62,72.68,160001.0,54.1105,54.1924,54.0956,54.1403,160001.0
2017-11-13 13:50:00,72.7,72.72,72.63,72.69,145790.0,54.1552,54.1701,54.1031,54.1477,145790.0
2017-11-13 14:00:00,72.7,72.78,72.67,72.75,90432.0,54.1552,54.2148,54.1328,54.1924,90432.0
2017-11-13 14:10:00,72.74,72.76,72.69,72.72,64668.0,54.185,54.1999,54.1477,54.1701,64668.0
2017-11-13 14:20:00,72.71,72.74,72.62,72.64,119826.0,54.1626,54.185,54.0956,54.1105,119826.0
2017-11-13 14:30:00,72.63,72.66,72.61,72.62,77515.0,54.1031,54.1254,54.0882,54.0956,77515.0
2017-11-13 14:40:00,72.62,72.74,72.61,72.67,110519.0,54.0956,54.185,54.0882,54.1328,110519.0
2017-11-13 14:50:00,72.67,72.82,72.64,72.82,165549.0,54.1328,54.2446,54.1105,54.2446,165549.0
2017-11-13 15:00:00,72.82,72.93,72.81,72.89,179435.0,54.2446,54.3265,54.2371,54.2967,179435.0
2017-11-13 15:10:00,72.9,72.93,72.85,72.86,138167.0,54.3042,54.3265,54.2669,54.2744,138167.0
2017-11-13 15:20:00,72.87,72.94,72.86,72.9,142023.0,54.2818,54.334,54.2744,54.3042,142023.0
2017-11-13 15:30:00,72.89,72.92,72.86,72.87,140164.0,54.2967,54.3191,54.2744,54.2818,140164.0
2017-11-13 15:40:00,72.88,72.9,72.82,72.87,224334.0,54.2893,54.3042,54.2446,54.2818,224334.0
2017-11-13 15:50:00,72.88,72.96,72.82,72.84,420781.0,54.2893,54.3489,54.2446,54.2595,420781.0
2017-11-14 09:30:00,72.7,72.72,71.7,72.23,608873.0,54.1552,54.1701,53.4103,53.8051,608873.0
2017-11-14 09:40:00,72.23,72.34,72.04,72.21,237227.0,53.8051,53.887,53.6636,53.7902,237227.0
2017-11-14 09:50:00,72.19,72.25,71.85,71.94,184454.0,53.7753,53.82,53.522,53.5891,184454.0
2017-11-14 10:00:00,71.92,72.03,71.71,71.87,408638.0,53.5742,53.6561,53.4177,53.5369,408638.0
2017-11-14 10:10:00,71.85,72.09,71.64,72.02,165957.0,53.522,53.7008,53.3656,53.6487,165957.0
2017-11-14 10:20:00,72.01,72.07,71.8,71.85,206882.0,53.6412,53.6859,53.4848,53.522,206882.0
2017-11-14 10:30:00,71.85,71.92,71.6,71.66,172200.0,53.522,53.5742,53.3358,53.3805,172200.0
2017-11-14 10:40:00,71.68,71.99,71.56,71.87,190512.0,53.3954,53.6263,53.306,53.5369,190512.0
2017-11-14 10:50:00,71.86,71.87,71.15,71.25,426102.0,53.5295,53.5369,53.0006,53.0751,426102.0
2017-11-14 11:00:00,71.25,71.43,71.25,71.34,129754.0,53.0751,53.2092,53.0751,53.1421,129754.0
2017-11-14 11:10:00,71.34,71.36,71.17,71.32,202967.0,53.1421,53.157,53.0155,53.1272,202967.0
2017-11-14 11:20:00,71.32,71.39,71.24,71.34,96609.0,53.1272,53.1794,53.0676,53.1421,96609.0
2017-11-14 11:30:00,71.35,71.37,71.17,71.21,99138.0,53.1496,53.1645,53.0155,53.0453,99138.0
2017-11-14 11:40:00,71.22,71.27,70.84,70.89,329913.0,53.0527,53.09,52.7697,52.8069,329913.0
2017-11-14 11:50:00,70.89,70.95,70.25,70.54,342468.0,52.8069,52.8516,52.3302,52.5462,342468.0
2017-11-14 12:00:00,70.55,70.87,70.51,70.83,237659.0,52.5536,52.792,52.5238,52.7622,237659.0
2017-11-14 12:10:00,70.88,70.88,70.61,70.61,168873.0,52.7995,52.7995,52.5983,52.5983,168873.0
2017-11-14 12:20:00,70.62,70.63,70.47,70.55,314226.0,52.6058,52.6132,52.494,52.5536,314226.0
2017-11-14 12:30:00,70.54,70.66,70.52,70.57,257433.0,52.5462,52.6356,52.5313,52.5685,257433.0
2017-11-14 12:40:00,70.56,70.85,70.54,70.63,129604.0,52.5611,52.7771,52.5462,52.6132,129604.0
2017-11-14 12:50:00,70.64,70.73,70.05,70.25,207343.0,52.6207,52.6877,52.1812,52.3302,207343.0
2017-11-14 13:00:00,70.24,70.57,70.22,70.55,213411.0,52.3227,52.5685,52.3078,52.5536,213411.0
2017-11-14 13:10:00,70.53,70.69,70.51,70.56,129704.0,52.5387,52.6579,52.5238,52.5611,129704.0
2017-11-14 13:20:00,70.58,70.66,70.5,70.56,83486.0,52.576,52.6356,52.5164,52.5611,83486.0
2017-11-14 13:30:00,70.55,70.62,70.43,70.52,96915.0,52.5536,52.6058,52.4642,52.5313,96915.0
2017-11-14 13:40:00,70.53,70.68,70.51,70.63,97761.0,52.5387,52.6505,52.5238,52.6132,97761.0
2017-11-14 13:50:00,70.64,70.64,70.32,70.34,203640.0,52.6207,52.6207,52.3823,52.3972,203640.0
2017-11-14 14:00:00,70.32,70.46,70.32,70.4,100329.0,52.3823,52.4866,52.3823,52.4419,100329.0
2017-11-14 14:10:00,70.41,70.48,70.36,70.4,126699.0,52.4493,52.5015,52.4121,52.4419,126699.0
2017-11-14 14:20:00,70.4,70.55,70.4,70.53,111728.0,52.4419,52.5536,52.4419,52.5387,111728.0
2017-11-14 14:30:00,70.54,70.72,70.53,70.7,125948.0,52.5462,52.6803,52.5387,52.6654,125948.0
2017-11-14 14:40:00,70.71,70.88,70.69,70.83,149829.0,52.6728,52.7995,52.6579,52.7622,149829.0
2017-11-14 14:50:00,70.83,70.99,70.8,70.99,164255.0,52.7622,52.8814,52.7399,52.8814,164255.0
2017-11-14 15:00:00,70.99,71.1,70.97,71.01,191528.0,52.8814,52.9633,52.8665,52.8963,191528.0
2017-11-14 15:10:00,71.01,71.15,71.0,71.13,163438.0,52.8963,53.0006,52.8888,52.9857,163438.0
2017-11-14 15:20:00,71.13,71.16,71.02,71.11,300861.0,52.9857,53.008,52.9037,52.9708,300861.0
2017-11-14 15:30:00,71.12,71.27,71.11,71.16,341203.0,52.9782,53.09,52.9708,53.008,341203.0
2017-11-14 15:40:00,71.16,71.2,71.07,71.11,434679.0,53.008,53.0378,52.941,52.9708,434679.0
2017-11-14 15:50:00,71.12,71.2,70.95,71.15,886850.0,52.9782,53.0378,52.8516,53.0006,886850.0
2017-11-15 09:30:00,70.63,71.23,70.53,71.03,478607.0,52.6132,53.0602,52.5387,52.9112,478607.0
2017-11-15 09:40:00,71.0,71.73,70.97,71.47,259493.0,52.8888,53.4326,52.8665,53.239,259493.0
2017-11-15 09:50:00,71.47,71.61,71.16,71.42,228618.0,53.239,53.3432,53.008,53.2017,228618.0
2017-11-15 10:00:00,71.43,72.1,71.4,71.74,286465.0,53.2092,53.7082,53.1868,53.4401,286465.0
2017-11-15 10:10:00,71.72,71.88,71.62,71.66,168158.0,53.4252,53.5444,53.3507,53.3805,168158.0
2017-11-15 10:20:00,71.67,71.85,71.55,71.55,173044.0,53.3879,53.522,53.2985,53.2985,173044.0
2017-11-15 10:30:00,71.56,71.79,71.33,71.79,197690.0,53.306,53.4773,53.1347,53.4773,197690.0
2017-11-15 10:40:00,71.8,71.87,71.51,71.59,210483.0,53.4848,53.5369,53.2687,53.3283,210483.0
2017-11-15 10:50:00,71.61,71.8,71.55,71.67,123538.0,53.3432,53.4848,53.2985,53.3879,123538.0
2017-11-15 11:00:00,71.67,71.85,71.65,71.75,207305.0,53.3879,53.522,53.373,53.4475,207305.0
2017-11-15 11:10:00,71.75,71.96,71.69,71.85,213185.0,53.4475,53.604,53.4028,53.522,213185.0
2017-11-15 11:20:00,71.85,72.02,71.76,71.85,191186.0,53.522,53.6487,53.455,53.522,191186.0
2017-11-15 11:30:00,71.86,71.98,71.74,71.98,134036.0,53.5295,53.6189,53.4401,53.6189,134036.0
2017-11-15 11:40:00,72.0,72.05,71.83,71.91,110790.0,53.6338,53.671,53.5071,53.5667,110790.0
2017-11-15 11:50:00,71.92,71.94,71.84,71.9,92255.0,53.5742,53.5891,53.5146,53.5593,92255.0
2017-11-15 12:00:00,71.92,72.0,71.81,71.94,98749.0,53.5742,53.6338,53.4922,53.5891,98749.0
2017-11-15 12:10:00,71.94,72.02,71.86,72.0,57125.0,53.5891,53.6487,53.5295,53.6338,57125.0
2017-11-15 12:20:00,72.01,72.04,71.94,72.04,75028.0,53.6412,53.6636,53.5891,53.6636,75028.0
2017-11-15 12:30:00,72.03,72.05,71.91,71.94,50896.0,53.6561,53.671,53.5667,53.5891,50896.0
2017-11-15 12:40:00,71.94,72.0,71.81,71.84,156459.0,53.5891,53.6338,53.4922,53.5146,156459.0
2017-11-15 12:50:00,71.84,71.85,71.74,71.82,53865.0,53.5146,53.522,53.4401,53.4997,53865.0
2017-11-15 13:00:00,71.82,71.83,71.57,71.61,65469.0,53.4997,53.5071,53.3134,53.3432,65469.0
2017-11-15 13:10:00,71.62,71.66,71.38,71.5,115202.0,53.3507,53.3805,53.1719,53.2613,115202.0
2017-11-15 13:20:00,71.5,71.54,71.39,71.47,95567.0,53.2613,53.2911,53.1794,53.239,95567.0
2017-11-15 13:30:00,71.47,71.59,71.46,71.56,75549.0,53.239,53.3283,53.2315,53.306,75549.0
2017-11-15 13:40:00,71.56,71.65,71.48,71.62,57884.0,53.306,53.373,53.2464,53.3507,57884.0
2017-11-15 13:50:00,71.61,71.63,71.53,71.56,106562.0,53.3432,53.3581,53.2836,53.306,106562.0
2017-11-15 14:00:00,71.56,71.59,71.46,71.58,100332.0,53.306,53.3283,53.2315,53.3209,100332.0
2017-11-15 14:10:00,71.58,71.72,71.52,71.68,64408.0,53.3209,53.4252,53.2762,53.3954,64408.0
2017-11-15 14:20:00,71.66,71.72,71.6,71.7,87232.0,53.3805,53.4252,53.3358,53.4103,87232.0
2017-11-15 14:30:00,71.68,71.73,71.64,71.7,85605.0,53.3954,53.4326,53.3656,53.4103,85605.0
2017-11-15 14:40:00,71.71,71.82,71.67,71.79,75114.0,53.4177,53.4997,53.3879,53.4773,75114.0
2017-11-15 14:50:00,71.79,71.92,71.79,71.9,139835.0,53.4773,53.5742,53.4773,53.5593,139835.0
2017-11-15 15:00:00,71.88,71.95,71.88,71.95,97075.0,53.5444,53.5965,53.5444,53.5965,97075.0
2017-11-15 15:10:00,71.95,72.07,71.89,72.0,122500.0,53.5965,53.6859,53.5518,53.6338,122500.0
2017-11-15 15:20:00,72.01,72.01,71.86,71.87,158113.0,53.6412,53.6412,53.5295,53.5369,158113.0
2017-11-15 15:30:00,71.87,72.04,71.86,72.0,231730.0,53.5369,53.6636,53.5295,53.6338,231730.0
2017-11-15 15:40:00,71.99,71.99,71.88,71.92,190155.0,53.6263,53.6263,53.5444,53.5742,190155.0
2017-11-15 15:50:00,71.91,71.92,71.63,71.84,612870.0,53.5667,53.5742,53.3581,53.5146,612870.0
2017-11-16 09:30:00,71.75,71.79,71.25,71.5,425749.0,53.4475,53.4773,53.0751,53.2613,425749.0
2017-11-16 09:40:00,71.49,71.64,71.45,71.61,170774.0,53.2539,53.3656,53.2241,53.3432,170774.0
2017-11-16 09:50:00,71.61,71.75,71.51,71.74,149656.0,53.3432,53.4475,53.2687,53.4401,149656.0
2017-11-16 10:00:00,71.71,71.95,71.63,71.65,107872.0,53.4177,53.5965,53.3581,53.373,107872.0
2017-11-16 10:10:00,71.65,71.89,71.63,71.84,214580.0,53.373,53.5518,53.3581,53.5146,214580.0
2017-11-16 10:20:00,71.84,72.12,71.65,71.78,220649.0,53.5146,53.7231,53.373,53.4699,220649.0
2017-11-16 10:30:00,71.79,71.88,71.54,71.82,288455.0,53.4773,53.5444,53.2911,53.4997,288455.0
2017-11-16 10:40:00,71.83,71.86,71.63,71.78,182809.0,53.5071,53.5295,53.3581,53.4699,182809.0
2017-11-16 10:50:00,71.78,71.84,71.68,71.76,107172.0,53.4699,53.5146,53.3954,53.455,107172.0
2017-11-16 11:00:00,71.76,71.85,71.71,71.74,87424.0,53.455,53.522,53.4177,53.4401,87424.0
2017-11-16 11:10:00,71.72,71.82,71.67,71.75,250814.0,53.4252,53.4997,53.3879,53.4475,250814.0
2017-11-16 11:20:00,71.76,72.03,71.75,72.02,120338.0,53.455,53.6561,53.4475,53.6487,120338.0
2017-11-16 11:30:00,72.01,72.02,71.85,71.94,91561.0,53.6412,53.6487,53.522,53.5891,91561.0
2017-11-16 11:40:00,71.93,72.04,71.92,71.95,347145.0,53.5816,53.6636,53.5742,53.5965,347145.0
2017-11-16 11:50:00,71.95,72.2,71.91,72.18,298478.0,53.5965,53.7827,53.5667,53.7678,298478.0
2017-11-16 12:00:00,72.18,72.28,72.07,72.25,322646.0,53.7678,53.8423,53.6859,53.82,322646.0
2017-11-16 12:10:00,72.25,72.29,72.17,72.25,72318.0,53.82,53.8498,53.7604,53.82,72318.0
2017-11-16 12:20:00,72.28,72.47,72.25,72.44,76647.0,53.8423,53.9839,53.82,53.9615,76647.0
2017-11-16 12:30:00,72.44,72.46,72.33,72.38,82495.0,53.9615,53.9764,53.8796,53.9168,82495.0
2017-11-16 12:40:00,72.37,72.37,72.28,72.32,51563.0,53.9094,53.9094,53.8423,53.8721,51563.0
2017-11-16 12:50:00,72.32,72.53,72.3,72.48,72545.0,53.8721,54.0286,53.8572,53.9913,72545.0
2017-11-16 13:00:00,72.47,72.51,72.44,72.46,70917.0,53.9839,54.0137,53.9615,53.9764,70917.0
2017-11-16 13:10:00,72.46,72.51,72.36,72.42,102578.0,53.9764,54.0137,53.9019,53.9466,102578.0
2017-11-16 13:20:00,72.41,72.46,72.4,72.45,72130.0,53.9392,53.9764,53.9317,53.969,72130.0
2017-11-16 13:30:00,72.45,72.49,72.4,72.43,55430.0,53.969,53.9988,53.9317,53.9541,55430.0
2017-11-16 13:40:00,72.43,72.52,72.4,72.48,88553.0,53.9541,54.0211,53.9317,53.9913,88553.0
2017-11-16 13:50:00,72.46,72.54,72.4,72.44,83925.0,53.9764,54.036,53.9317,53.9615,83925.0
2017-11-16 14:00:00,72.46,72.54,72.44,72.46,75016.0,53.9764,54.036,53.9615,53.9764,75016.0
2017-11-16 14:10:00,72.47,72.59,72.47,72.54,54592.0,53.9839,54.0733,53.9839,54.036,54592.0
2017-11-16 14:20:00,72.54,72.58,72.5,72.56,74759.0,54.036,54.0658,54.0062,54.0509,74759.0
2017-11-16 14:30:00,72.55,72.6,72.52,72.59,101449.0,54.0435,54.0807,54.0211,54.0733,101449.0
2017-11-16 14:40:00,72.58,72.59,72.4,72.46,227000.0,54.0658,54.0733,53.9317,53.9764,227000.0
2017-11-16 14:50:00,72.45,72.52,72.44,72.49,108125.0,53.969,54.0211,53.9615,53.9988,108125.0
2017-11-16 15:00:00,72.46,72.49,72.21,72.33,162095.0,53.9764,53.9988,53.7902,53.8796,162095.0
2017-11-16 15:10:00,72.33,72.38,72.28,72.33,158285.0,53.8796,53.9168,53.8423,53.8796,158285.0
2017-11-16 15:20:00,72.32,72.41,72.29,72.41,109993.0,53.8721,53.9392,53.8498,53.9392,109993.0
2017-11-16 15:30:00,72.4,72.45,72.35,72.38,98345.0,53.9317,53.969,53.8945,53.9168,98345.0
2017-11-16 15:40:00,72.37,72.49,72.33,72.33,167442.0,53.9094,53.9988,53.8796,53.8796,167442.0
2017-11-16 15:50:00,72.33,72.44,72.32,72.41,462517.0,53.8796,53.9615,53.8721,53.9392,462517.0
2017-11-17 09:30:00,72.32,72.62,72.15,72.37,445812.0,53.8721,54.0956,53.7455,53.9094,445812.0
2017-11-17 09:40:00,72.36,72.37,72.12,72.15,117462.0,53.9019,53.9094,53.7231,53.7455,117462.0
2017-11-17 09:50:00,72.16,72.43,72.16,72.32,147242.0,53.7529,53.9541,53.7529,53.8721,147242.0
2017-11-17 10:00:00,72.32,72.41,72.2,72.2,143937.0,53.8721,53.9392,53.7827,53.7827,143937.0
2017-11-17 10:10:00,72.21,72.31,72.15,72.24,84508.0,53.7902,53.8647,53.7455,53.8125,84508.0
2017-11-17 10:20:00,72.24,72.42,72.23,72.29,151007.0,53.8125,53.9466,53.8051,53.8498,151007.0
2017-11-17 10:30:00,72.3,72.42,72.27,72.36,63009.0,53.8572,53.9466,53.8349,53.9019,63009.0
2017-11-17 10:40:00,72.35,72.38,72.31,72.34,50272.0,53.8945,53.9168,53.8647,53.887,50272.0
2017-11-17 10:50:00,72.34,72.43,72.3,72.35,61846.0,53.887,53.9541,53.8572,53.8945,61846.0
2017-11-17 11:00:00,72.35,72.38,72.31,72.32,79495.0,53.8945,53.9168,53.8647,53.8721,79495.0
2017-11-17 11:10:00,72.33,72.42,72.27,72.3,82489.0,53.8796,53.9466,53.8349,53.8572,82489.0
2017-11-17 11:20:00,72.3,72.37,72.26,72.32,79964.0,53.8572,53.9094,53.8274,53.8721,79964.0
2017-11-17 11:30:00,72.3,72.36,72.25,72.32,44886.0,53.8572,53.9019,53.82,53.8721,44886.0
2017-11-17 11:40:00,72.33,72.4,72.3,72.34,49618.0,53.8796,53.9317,53.8572,53.887,49618.0
2017-11-17 11:50:00,72.34,72.39,72.31,72.36,38386.0,53.887,53.9243,53.8647,53.9019,38386.0
2017-11-17 12:00:00,72.35,72.36,72.3,72.34,39856.0,53.8945,53.9019,53.8572,53.887,39856.0
2017-11-17 12:10:00,72.34,72.39,72.31,72.36,35047.0,53.887,53.9243,53.8647,53.9019,35047.0
2017-11-17 12:20:00,72.37,72.39,72.35,72.37,28755.0,53.9094,53.9243,53.8945,53.9094,28755.0
2017-11-17 12:30:00,72.38,72.42,72.37,72.42,35602.0,53.9168,53.9466,53.9094,53.9466,35602.0
2017-11-17 12:40:00,72.42,72.42,72.36,72.41,52196.0,53.9466,53.9466,53.9019,53.9392,52196.0
2017-11-17 12:50:00,72.4,72.44,72.33,72.37,62360.0,53.9317,53.9615,53.8796,53.9094,62360.0
2017-11-17 13:00:00,72.37,72.41,72.34,72.36,35419.0,53.9094,53.9392,53.887,53.9019,35419.0
2017-11-17 13:10:00,72.37,72.39,72.34,72.34,67189.0,53.9094,53.9243,53.887,53.887,67189.0
2017-11-17 13:20:00,72.34,72.38,72.33,72.36,44864.0,53.887,53.9168,53.8796,53.9019,44864.0
2017-11-17 13:30:00,72.36,72.4,72.34,72.37,46868.0,53.9019,53.9317,53.887,53.9094,46868.0
2017-11-17 13:40:00,72.35,72.41,72.34,72.4,45186.0,53.8945,53.9392,53.887,53.9317,45186.0
2017-11-17 13:50:00,72.39,72.41,72.3,72.35,60827.0,53.9243,53.9392,53.8572,53.8945,60827.0
2017-11-17 14:00:00,72.35,72.41,72.31,72.33,94895.0,53.8945,53.9392,53.8647,53.8796,94895.0
2017-11-17 14:10:00,72.33,72.4,72.29,72.36,147816.0,53.8796,53.9317,53.8498,53.9019,147816.0
2017-11-17 14:20:00,72.36,72.38,72.28,72.36,60447.0,53.9019,53.9168,53.8423,53.9019,60447.0
2017-11-17 14:30:00,72.36,72.39,72.32,72.34,60212.0,53.9019,53.9243,53.8721,53.887,60212.0
2017-11-17 14:40:00,72.33,72.39,72.31,72.36,55948.0,53.8796,53.9243,53.8647,53.9019,55948.0
2017-11-17 14:50:00,72.36,72.39,72.34,72.37,49977.0,53.9019,53.9243,53.887,53.9094,49977.0
2017-11-17 15:00:00,72.37,72.38,72.32,72.34,85561.0,53.9094,53.9168,53.8721,53.887,85561.0
2017-11-17 15:10:00,72.36,72.37,72.34,72.36,67318.0,53.9019,53.9094,53.887,53.9019,67318.0
2017-11-17 15:20:00,72.36,72.39,72.33,72.39,102365.0,53.9019,53.9243,53.8796,53.9243,102365.0
2017-11-17 15:30:00,72.38,72.42,72.34,72.42,140050.0,53.9168,53.9466,53.887,53.9466,140050.0
2017-11-17 15:40:00,72.41,72.42,72.34,72.39,203140.0,53.9392,53.9466,53.887,53.9243,203140.0
2017-11-17 15:50:00,72.39,72.47,72.35,72.43,646747.0,53.9243,53.9839,53.8945,53.9541,646747.0
2017-11-20 09:30:00,72.41,72.61,71.95,72.09,231066.0,53.9392,54.0882,53.5965,53.7008,231066.0
2017-11-20 09:40:00,72.1,72.16,72.01,72.07,105359.0,53.7082,53.7529,53.6412,53.6859,105359.0
2017-11-20 09:50:00,72.08,72.09,71.96,72.0,113705.0,53.6933,53.7008,53.604,53.6338,113705.0
2017-11-20 10:00:00,72.01,72.24,71.99,72.09,110629.0,53.6412,53.8125,53.6263,53.7008,110629.0
2017-11-20 10:10:00,72.09,72.1,71.58,71.65,111607.0,53.7008,53.7082,53.3209,53.373,111607.0
2017-11-20 10:20:00,71.64,71.84,71.56,71.64,92674.0,53.3656,53.5146,53.306,53.3656,92674.0
2017-11-20 10:30:00,71.64,71.68,71.55,71.63,85170.0,53.3656,53.3954,53.2985,53.3581,85170.0
2017-11-20 10:40:00,71.63,71.73,71.56,71.62,85319.0,53.3581,53.4326,53.306,53.3507,85319.0
2017-11-20 10:50:00,71.63,71.75,71.6,71.72,87814.0,53.3581,53.4475,53.3358,53.4252,87814.0
2017-11-20 11:00:00,71.71,71.73,71.62,71.67,80125.0,53.4177,53.4326,53.3507,53.3879,80125.0
2017-11-20 11:10:00,71.7,71.82,71.68,71.68,73361.0,53.4103,53.4997,53.3954,53.3954,73361.0
2017-11-20 11:20:00,71.68,71.72,71.62,71.7,71027.0,53.3954,53.4252,53.3507,53.4103,71027.0
2017-11-20 11:30:00,71.7,71.74,71.61,71.72,125309.0,53.4103,53.4401,53.3432,53.4252,125309.0
2017-11-20 11:40:00,71.72,71.73,71.65,71.67,74069.0,53.4252,53.4326,53.373,53.3879,74069.0
2017-11-20 11:50:00,71.67,71.69,71.64,71.67,70302.0,53.3879,53.4028,53.3656,53.3879,70302.0
2017-11-20 12:00:00,71.67,71.71,71.65,71.68,65586.0,53.3879,53.4177,53.373,53.3954,65586.0
2017-11-20 12:10:00,71.69,71.75,71.65,71.72,74646.0,53.4028,53.4475,53.373,53.4252,74646.0
2017-11-20 12:20:00,71.72,71.73,71.65,71.66,53549.0,53.4252,53.4326,53.373,53.3805,53549.0
2017-11-20 12:30:00,71.67,71.76,71.66,71.73,83800.0,53.3879,53.455,53.3805,53.4326,83800.0
2017-11-20 12:40:00,71.73,71.75,71.68,71.75,55042.0,53.4326,53.4475,53.3954,53.4475,55042.0
2017-11-20 12:50:00,71.74,71.81,71.72,71.79,66699.0,53.4401,53.4922,53.4252,53.4773,66699.0
2017-11-20 13:00:00,71.79,71.91,71.73,71.78,107172.0,53.4773,53.5667,53.4326,53.4699,107172.0
2017-11-20 13:10:00,71.78,71.85,71.73,71.85,58749.0,53.4699,53.522,53.4326,53.522,58749.0
2017-11-20 13:20:00,71.84,71.88,71.81,71.86,75861.0,53.5146,53.5444,53.4922,53.5295,75861.0
2017-11-20 13:30:00,71.86,71.89,71.84,71.85,41910.0,53.5295,53.5518,53.5146,53.522,41910.0
2017-11-20 13:40:00,71.85,71.92,71.84,71.92,30619.0,53.522,53.5742,53.5146,53.5742,30619.0
2017-11-20 13:50:00,71.91,71.93,71.84,71.87,96757.0,53.5667,53.5816,53.5146,53.5369,96757.0
2017-11-20 14:00:00,71.87,71.94,71.84,71.93,49757.0,53.5369,53.5891,53.5146,53.5816,49757.0
2017-11-20 14:10:00,71.92,72.16,71.91,72.1,96423.0,53.5742,53.7529,53.5667,53.7082,96423.0
2017-11-20 14:20:00,72.11,72.13,72.04,72.04,62507.0,53.7157,53.7306,53.6636,53.6636,62507.0
2017-11-20 14:30:00,72.05,72.14,72.0,72.08,109815.0,53.671,53.738,53.6338,53.6933,109815.0
2017-11-20 14:40:00,72.09,72.14,72.08,72.1,66259.0,53.7008,53.738,53.6933,53.7082,66259.0
2017-11-20 14:50:00,72.09,72.15,72.05,72.1,86165.0,53.7008,53.7455,53.671,53.7082,86165.0
2017-11-20 15:00:00,72.1,72.16,72.08,72.12,81532.0,53.7082,53.7529,53.6933,53.7231,81532.0
2017-11-20 15:10:00,72.11,72.15,72.08,72.12,83284.0,53.7157,53.7455,53.6933,53.7231,83284.0
2017-11-20 15:20:00,72.12,72.15,72.08,72.1,116635.0,53.7231,53.7455,53.6933,53.7082,116635.0
2017-11-20 15:30:00,72.1,72.14,72.09,72.12,150945.0,53.7082,53.738,53.7008,53.7231,150945.0
2017-11-20 15:40:00,72.12,72.29,72.11,72.25,199221.0,53.7231,53.8498,53.7157,53.82,199221.0
2017-11-20 15:50:00,72.24,72.25,72.09,72.15,350108.0,53.8125,53.82,53.7008,53.7455,350108.0
2017-11-21 09:30:00,72.07,72.2,71.82,72.01,307047.0,53.6859,53.7827,53.4997,53.6412,307047.0
2017-11-21 09:40:00,72.04,72.43,72.0,72.25,107275.0,53.6636,53.9541,53.6338,53.82,107275.0
2017-11-21 09:50:00,72.26,72.84,72.2,72.82,125728.0,53.8274,54.2595,53.7827,54.2446,125728.0
2017-11-21 10:00:00,72.8,72.83,72.31,72.47,107757.0,54.2297,54.252,53.8647,53.9839,107757.0
2017-11-21 10:10:00,72.47,72.79,72.42,72.66,228136.0,53.9839,54.2222,53.9466,54.1254,228136.0
2017-11-21 10:20:00,72.63,72.66,72.5,72.57,91186.0,54.1031,54.1254,54.0062,54.0584,91186.0
2017-11-21 10:30:00,72.57,72.59,72.47,72.53,132457.0,54.0584,54.0733,53.9839,54.0286,132457.0
2017-11-21 10:40:00,72.55,72.55,72.48,72.5,109522.0,54.0435,54.0435,53.9913,54.0062,109522.0
2017-11-21 10:50:00,72.5,72.59,72.41,72.59,142585.0,54.0062,54.0733,53.9392,54.0733,142585.0
2017-11-21 11:00:00,72.55,72.65,72.51,72.54,82668.0,54.0435,54.1179,54.0137,54.036,82668.0
2017-11-21 11:10:00,72.53,72.65,72.53,72.57,86936.0,54.0286,54.1179,54.0286,54.0584,86936.0
2017-11-21 11:20:00,72.57,72.58,72.5,72.53,71205.0,54.0584,54.0658,54.0062,54.0286,71205.0
2017-11-21 11:30:00,72.54,72.56,72.43,72.45,71407.0,54.036,54.0509,53.9541,53.969,71407.0
2017-11-21 11:40:00,72.45,72.47,72.35,72.4,66602.0,53.969,53.9839,53.8945,53.9317,66602.0
2017-11-21 11:50:00,72.4,72.45,72.35,72.44,47544.0,53.9317,53.969,53.8945,53.9615,47544.0
2017-11-21 12:00:00,72.44,72.55,72.44,72.54,88506.0,53.9615,54.0435,53.9615,54.036,88506.0
2017-11-21 12:10:00,72.53,72.54,72.25,72.27,67329.0,54.0286,54.036,53.82,53.8349,67329.0
2017-11-21 12:20:00,72.28,72.31,72.17,72.18,54346.0,53.8423,53.8647,53.7604,53.7678,54346.0
2017-11-21 12:30:00,72.18,72.29,72.18,72.19,65782.0,53.7678,53.8498,53.7678,53.7753,65782.0
2017-11-21 12:40:00,72.19,72.26,72.17,72.19,41970.0,53.7753,53.8274,53.7604,53.7753,41970.0
2017-11-21 12:50:00,72.18,72.26,72.05,72.05,101073.0,53.7678,53.8274,53.671,53.671,101073.0
2017-11-21 13:00:00,72.07,72.19,72.04,72.15,48027.0,53.6859,53.7753,53.6636,53.7455,48027.0
2017-11-21 13:10:00,72.14,72.28,72.12,72.23,56310.0,53.738,53.8423,53.7231,53.8051,56310.0
2017-11-21 13:20:00,72.22,72.32,72.2,72.2,71339.0,53.7976,53.8721,53.7827,53.7827,71339.0
2017-11-21 13:30:00,72.22,72.28,72.19,72.2,42190.0,53.7976,53.8423,53.7753,53.7827,42190.0
2017-11-21 13:40:00,72.21,72.35,72.2,72.29,98101.0,53.7902,53.8945,53.7827,53.8498,98101.0
2017-11-21 13:50:00,72.28,72.29,71.91,71.92,210468.0,53.8423,53.8498,53.5667,53.5742,210468.0
2017-11-21 14:00:00,71.94,72.24,71.94,72.22,134360.0,53.5891,53.8125,53.5891,53.7976,134360.0
2017-11-21 14:10:00,72.23,72.37,72.2,72.28,65230.0,53.8051,53.9094,53.7827,53.8423,65230.0
2017-11-21 14:20:00,72.27,72.34,72.27,72.3,37476.0,53.8349,53.887,53.8349,53.8572,37476.0
2017-11-21 14:30:00,72.31,72.33,72.27,72.28,40158.0,53.8647,53.8796,53.8349,53.8423,40158.0
2017-11-21 14:40:00,72.28,72.4,72.27,72.37,79823.0,53.8423,53.9317,53.8349,53.9094,79823.0
2017-11-21 14:50:00,72.37,72.39,72.34,72.38,53425.0,53.9094,53.9243,53.887,53.9168,53425.0
2017-11-21 15:00:00,72.37,72.4,72.31,72.32,115522.0,53.9094,53.9317,53.8647,53.8721,115522.0
2017-11-21 15:10:00,72.32,72.39,72.31,72.33,171061.0,53.8721,53.9243,53.8647,53.8796,171061.0
2017-11-21 15:20:00,72.33,72.37,72.23,72.28,161734.0,53.8796,53.9094,53.8051,53.8423,161734.0
2017-11-21 15:30:00,72.27,72.38,72.26,72.36,209318.0,53.8349,53.9168,53.8274,53.9019,209318.0
2017-11-21 15:40:00,72.35,72.48,72.33,72.41,174290.0,53.8945,53.9913,53.8796,53.9392,174290.0
2017-11-21 15:50:00,72.41,72.55,72.34,72.52,674729.0,53.9392,54.0435,53.887,54.0211,674729.0
2017-11-22 09:30:00,72.48,72.76,72.35,72.54,240177.0,53.9913,54.1999,53.8945,54.036,240177.0
2017-11-22 09:40:00,72.55,72.74,72.37,72.74,92445.0,54.0435,54.185,53.9094,54.185,92445.0
2017-11-22 09:50:00,72.73,73.09,72.73,72.91,241631.0,54.1775,54.4457,54.1775,54.3116,241631.0
2017-11-22 10:00:00,72.88,72.97,72.78,72.94,125837.0,54.2893,54.3563,54.2148,54.334,125837.0
2017-11-22 10:10:00,72.94,72.95,72.69,72.93,135877.0,54.334,54.3414,54.1477,54.3265,135877.0
2017-11-22 10:20:00,72.93,73.0,72.8,72.96,95474.0,54.3265,54.3787,54.2297,54.3489,95474.0
2017-11-22 10:30:00,72.92,72.95,72.66,72.86,120437.0,54.3191,54.3414,54.1254,54.2744,120437.0
2017-11-22 10:40:00,72.86,72.93,72.82,72.86,77583.0,54.2744,54.3265,54.2446,54.2744,77583.0
2017-11-22 10:50:00,72.85,72.9,72.71,72.85,81236.0,54.2669,54.3042,54.1626,54.2669,81236.0
2017-11-22 11:00:00,72.83,72.87,72.74,72.79,70875.0,54.252,54.2818,54.185,54.2222,70875.0
2017-11-22 11:10:00,72.77,72.84,72.74,72.79,87965.0,54.2073,54.2595,54.185,54.2222,87965.0
2017-11-22 11:20:00,72.8,72.82,72.74,72.76,61129.0,54.2297,54.2446,54.185,54.1999,61129.0
2017-11-22 11:30:00,72.75,72.79,72.58,72.69,82014.0,54.1924,54.2222,54.0658,54.1477,82014.0
2017-11-22 11:40:00,72.68,72.72,72.62,72.71,49043.0,54.1403,54.1701,54.0956,54.1626,49043.0
2017-11-22 11:50:00,72.7,72.77,72.67,72.69,61859.0,54.1552,54.2073,54.1328,54.1477,61859.0
2017-11-22 12:00:00,72.7,72.73,72.65,72.7,71298.0,54.1552,54.1775,54.1179,54.1552,71298.0
2017-11-22 12:10:00,72.71,72.77,72.67,72.77,178035.0,54.1626,54.2073,54.1328,54.2073,178035.0
2017-11-22 12:20:00,72.75,72.79,72.7,72.76,48576.0,54.1924,54.2222,54.1552,54.1999,48576.0
2017-11-22 12:30:00,72.77,72.77,72.67,72.7,78661.0,54.2073,54.2073,54.1328,54.1552,78661.0
2017-11-22 12:40:00,72.72,72.76,72.7,72.75,32528.0,54.1701,54.1999,54.1552,54.1924,32528.0
2017-11-22 12:50:00,72.75,72.85,72.75,72.77,38577.0,54.1924,54.2669,54.1924,54.2073,38577.0
2017-11-22 13:00:00,72.78,72.79,72.73,72.73,31126.0,54.2148,54.2222,54.1775,54.1775,31126.0
2017-11-22 13:10:00,72.73,72.76,72.69,72.69,52717.0,54.1775,54.1999,54.1477,54.1477,52717.0
2017-11-22 13:20:00,72.7,72.7,72.58,72.68,59414.0,54.1552,54.1552,54.0658,54.1403,59414.0
2017-11-22 13:30:00,72.68,72.71,72.65,72.66,50048.0,54.1403,54.1626,54.1179,54.1254,50048.0
2017-11-22 13:40:00,72.65,72.78,72.65,72.74,45786.0,54.1179,54.2148,54.1179,54.185,45786.0
2017-11-22 13:50:00,72.74,72.74,72.71,72.74,34226.0,54.185,54.185,54.1626,54.185,34226.0
2017-11-22 14:00:00,72.74,72.87,72.72,72.77,41446.0,54.185,54.2818,54.1701,54.2073,41446.0
2017-11-22 14:10:00,72.78,72.82,72.74,72.79,37115.0,54.2148,54.2446,54.185,54.2222,37115.0
2017-11-22 14:20:00,72.8,72.85,72.77,72.81,44018.0,54.2297,54.2669,54.2073,54.2371,44018.0
2017-11-22 14:30:00,72.81,72.86,72.76,72.79,75820.0,54.2371,54.2744,54.1999,54.2222,75820.0
2017-11-22 14:40:00,72.78,72.82,72.72,72.75,87370.0,54.2148,54.2446,54.1701,54.1924,87370.0
2017-11-22 14:50:00,72.75,72.81,72.72,72.75,69853.0,54.1924,54.2371,54.1701,54.1924,69853.0
2017-11-22 15:00:00,72.75,72.77,72.72,72.76,69687.0,54.1924,54.2073,54.1701,54.1999,69687.0
2017-11-22 15:10:00,72.76,72.84,72.76,72.82,48870.0,54.1999,54.2595,54.1999,54.2446,48870.0
2017-11-22 15:20:00,72.82,72.84,72.77,72.8,53915.0,54.2446,54.2595,54.2073,54.2297,53915.0
2017-11-22 15:30:00,72.8,72.81,72.74,72.74,84035.0,54.2297,54.2371,54.185,54.185,84035.0
2017-11-22 15:40:00,72.75,72.8,72.74,72.78,151497.0,54.1924,54.2297,54.185,54.2148,151497.0
2017-11-22 15:50:00,72.79,72.85,72.76,72.82,371359.0,54.2222,54.2669,54.1999,54.2446,371359.0
2017-11-24 09:30:00,72.76,72.93,72.47,72.75,269771.0,54.1999,54.3265,53.9839,54.1924,269771.0
2017-11-24 09:40:00,72.75,72.9,72.68,72.73,83777.0,54.1924,54.3042,54.1403,54.1775,83777.0
2017-11-24 09:50:00,72.72,72.74,72.46,72.56,92369.0,54.1701,54.185,53.9764,54.0509,92369.0
2017-11-24 10:00:00,72.51,72.6,72.41,72.59,43516.0,54.0137,54.0807,53.9392,54.0733,43516.0
2017-11-24 10:10:00,72.6,72.62,72.55,72.55,33831.0,54.0807,54.0956,54.0435,54.0435,33831.0
2017-11-24 10:20:00,72.56,72.6,72.46,72.47,52958.0,54.0509,54.0807,53.9764,53.9839,52958.0
2017-11-24 10:30:00,72.47,72.55,72.47,72.47,54660.0,53.9839,54.0435,53.9839,53.9839,54660.0
2017-11-24 10:40:00,72.48,72.55,72.48,72.54,30604.0,53.9913,54.0435,53.9913,54.036,30604.0
2017-11-24 10:50:00,72.53,72.54,72.48,72.5,26853.0,54.0286,54.036,53.9913,54.0062,26853.0
2017-11-24 11:00:00,72.5,72.66,72.49,72.6,62266.0,54.0062,54.1254,53.9988,54.0807,62266.0
2017-11-24 11:10:00,72.6,72.61,72.54,72.56,46420.0,54.0807,54.0882,54.036,54.0509,46420.0
2017-11-24 11:20:00,72.56,72.65,72.53,72.6,33729.0,54.0509,54.1179,54.0286,54.0807,33729.0
2017-11-24 11:30:00,72.62,72.7,72.58,72.65,50595.0,54.0956,54.1552,54.0658,54.1179,50595.0
2017-11-24 11:40:00,72.65,72.67,72.59,72.61,17343.0,54.1179,54.1328,54.0733,54.0882,17343.0
2017-11-24 11:50:00,72.62,72.63,72.51,72.51,28568.0,54.0956,54.1031,54.0137,54.0137,28568.0
2017-11-24 12:00:00,72.52,72.57,72.5,72.51,27615.0,54.0211,54.0584,54.0062,54.0137,27615.0
2017-11-24 12:10:00,72.51,72.53,72.46,72.5,46628.0,54.0137,54.0286,53.9764,54.0062,46628.0
2017-11-24 12:20:00,72.5,72.53,72.48,72.49,68247.0,54.0062,54.0286,53.9913,53.9988,68247.0
2017-11-24 12:30:00,72.48,72.49,72.24,72.28,105081.0,53.9913,53.9988,53.8125,53.8423,105081.0
2017-11-24 12:40:00,72.29,72.37,72.24,72.24,76371.0,53.8498,53.9094,53.8125,53.8125,76371.0
2017-11-24 12:50:00,72.24,72.48,72.23,72.46,200217.0,53.8125,53.9913,53.8051,53.9764,200217.0
2017-11-27 09:30:00,72.51,72.6,72.17,72.55,230916.0,54.0137,54.0807,53.7604,54.0435,230916.0
2017-11-27 09:40:00,72.58,72.59,72.27,72.28,150567.0,54.0658,54.0733,53.8349,53.8423,150567.0
2017-11-27 09:50:00,72.28,72.53,72.1,72.36,101191.0,53.8423,54.0286,53.7082,53.9019,101191.0
2017-11-27 10:00:00,72.35,72.45,72.24,72.29,68238.0,53.8945,53.969,53.8125,53.8498,68238.0
2017-11-27 10:10:00,72.29,72.3,72.13,72.16,53538.0,53.8498,53.8572,53.7306,53.7529,53538.0
2017-11-27 10:20:00,72.16,72.22,72.02,72.06,62218.0,53.7529,53.7976,53.6487,53.6785,62218.0
2017-11-27 10:30:00,72.06,72.1,71.96,72.05,81506.0,53.6785,53.7082,53.604,53.671,81506.0
2017-11-27 10:40:00,72.05,72.19,72.05,72.15,39778.0,53.671,53.7753,53.671,53.7455,39778.0
2017-11-27 10:50:00,72.16,72.2,72.03,72.08,41401.0,53.7529,53.7827,53.6561,53.6933,41401.0
2017-11-27 11:00:00,72.07,72.08,71.97,72.02,51973.0,53.6859,53.6933,53.6114,53.6487,51973.0
2017-11-27 11:10:00,72.01,72.03,71.9,71.92,65219.0,53.6412,53.6561,53.5593,53.5742,65219.0
2017-11-27 11:20:00,71.91,71.97,71.9,71.94,53321.0,53.5667,53.6114,53.5593,53.5891,53321.0
2017-11-27 11:30:00,71.94,71.97,71.91,71.95,40438.0,53.5891,53.6114,53.5667,53.5965,40438.0
2017-11-27 11:40:00,71.94,71.98,71.9,71.92,53930.0,53.5891,53.6189,53.5593,53.5742,53930.0
2017-11-27 11:50:00,71.93,71.93,71.84,71.87,110621.0,53.5816,53.5816,53.5146,53.5369,110621.0
2017-11-27 12:00:00,71.87,71.88,71.8,71.81,42213.0,53.5369,53.5444,53.4848,53.4922,42213.0
2017-11-27 12:10:00,71.82,71.82,71.68,71.69,98905.0,53.4997,53.4997,53.3954,53.4028,98905.0
2017-11-27 12:20:00,71.69,71.69,71.55,71.63,68270.0,53.4028,53.4028,53.2985,53.3581,68270.0
2017-11-27 12:30:00,71.67,71.73,71.61,71.62,46597.0,53.3879,53.4326,53.3432,53.3507,46597.0
2017-11-27 12:40:00,71.61,71.75,71.56,71.72,75196.0,53.3432,53.4475,53.306,53.4252,75196.0
2017-11-27 12:50:00,71.73,71.8,71.71,71.76,36525.0,53.4326,53.4848,53.4177,53.455,36525.0
2017-11-27 13:00:00,71.76,71.82,71.7,71.74,65731.0,53.455,53.4997,53.4103,53.4401,65731.0
2017-11-27 13:10:00,71.74,71.77,71.68,71.74,42112.0,53.4401,53.4624,53.3954,53.4401,42112.0
2017-11-27 13:20:00,71.75,71.78,71.61,71.62,45513.0,53.4475,53.4699,53.3432,53.3507,45513.0
2017-11-27 13:30:00,71.6,71.65,71.56,71.63,52131.0,53.3358,53.373,53.306,53.3581,52131.0
2017-11-27 13:40:00,71.62,71.63,71.54,71.55,53855.0,53.3507,53.3581,53.2911,53.2985,53855.0
2017-11-27 13:50:00,71.54,71.57,71.52,71.53,47925.0,53.2911,53.3134,53.2762,53.2836,47925.0
2017-11-27 14:00:00,71.54,71.61,71.53,71.57,55460.0,53.2911,53.3432,53.2836,53.3134,55460.0
2017-11-27 14:10:00,71.57,71.62,71.55,71.62,45245.0,53.3134,53.3507,53.2985,53.3507,45245.0
2017-11-27 14:20:00,71.62,71.65,71.56,71.56,47362.0,53.3507,53.373,53.306,53.306,47362.0
2017-11-27 14:30:00,71.57,71.67,71.57,71.59,66456.0,53.3134,53.3879,53.3134,53.3283,66456.0
2017-11-27 14:40:00,71.58,71.63,71.56,71.59,50904.0,53.3209,53.3581,53.306,53.3283,50904.0
2017-11-27 14:50:00,71.58,71.66,71.56,71.65,55407.0,53.3209,53.3805,53.306,53.373,55407.0
2017-11-27 15:00:00,71.66,71.73,71.64,71.73,51741.0,53.3805,53.4326,53.3656,53.4326,51741.0
2017-11-27 15:10:00,71.72,71.73,71.66,71.68,66916.0,53.4252,53.4326,53.3805,53.3954,66916.0
2017-11-27 15:20:00,71.68,71.72,71.65,71.66,55922.0,53.3954,53.4252,53.373,53.3805,55922.0
2017-11-27 15:30:00,71.65,71.7,71.64,71.68,74554.0,53.373,53.4103,53.3656,53.3954,74554.0
2017-11-27 15:40:00,71.68,71.76,71.67,71.74,136715.0,53.3954,53.455,53.3879,53.4401,136715.0
2017-11-27 15:50:00,71.75,71.81,71.66,71.7,396593.0,53.4475,53.4922,53.3805,53.4103,396593.0
2017-11-28 09:30:00,72.16,72.35,71.4,72.0,324692.0,53.7529,53.8945,53.1868,53.6338,324692.0
2017-11-28 09:40:00,72.03,72.07,71.73,71.83,85083.0,53.6561,53.6859,53.4326,53.5071,85083.0
2017-11-28 09:50:00,71.82,71.98,71.77,71.83,94046.0,53.4997,53.6189,53.4624,53.5071,94046.0
2017-11-28 10:00:00,71.83,71.88,71.76,71.83,72868.0,53.5071,53.5444,53.455,53.5071,72868.0
2017-11-28 10:10:00,71.84,72.0,71.82,71.84,298975.0,53.5146,53.6338,53.4997,53.5146,298975.0
2017-11-28 10:20:00,71.84,72.07,71.83,72.07,75171.0,53.5146,53.6859,53.5071,53.6859,75171.0
2017-11-28 10:30:00,72.07,72.14,72.06,72.12,94813.0,53.6859,53.738,53.6785,53.7231,94813.0
2017-11-28 10:40:00,72.12,72.19,72.07,72.13,52623.0,53.7231,53.7753,53.6859,53.7306,52623.0
2017-11-28 10:50:00,72.13,72.22,72.09,72.18,72605.0,53.7306,53.7976,53.7008,53.7678,72605.0
2017-11-28 11:00:00,72.17,72.24,72.14,72.2,60433.0,53.7604,53.8125,53.738,53.7827,60433.0
2017-11-28 11:10:00,72.2,72.22,72.06,72.09,88911.0,53.7827,53.7976,53.6785,53.7008,88911.0
2017-11-28 11:20:00,72.09,72.16,72.02,72.05,115719.0,53.7008,53.7529,53.6487,53.671,115719.0
2017-11-28 11:30:00,72.06,72.21,72.05,72.17,79539.0,53.6785,53.7902,53.671,53.7604,79539.0
2017-11-28 11:40:00,72.18,72.21,72.0,72.08,91460.0,53.7678,53.7902,53.6338,53.6933,91460.0
2017-11-28 11:50:00,72.08,72.17,72.06,72.1,30481.0,53.6933,53.7604,53.6785,53.7082,30481.0
2017-11-28 12:00:00,72.11,72.12,72.07,72.09,33260.0,53.7157,53.7231,53.6859,53.7008,33260.0
2017-11-28 12:10:00,72.1,72.19,72.09,72.19,44946.0,53.7082,53.7753,53.7008,53.7753,44946.0
2017-11-28 12:20:00,72.18,72.3,72.15,72.26,108276.0,53.7678,53.8572,53.7455,53.8274,108276.0
2017-11-28 12:30:00,72.26,72.32,72.19,72.3,62706.0,53.8274,53.8721,53.7753,53.8572,62706.0
2017-11-28 12:40:00,72.29,72.31,72.21,72.23,70410.0,53.8498,53.8647,53.7902,53.8051,70410.0
2017-11-28 12:50:00,72.22,72.39,72.22,72.36,64395.0,53.7976,53.9243,53.7976,53.9019,64395.0
2017-11-28 13:00:00,72.35,72.41,72.29,72.38,67074.0,53.8945,53.9392,53.8498,53.9168,67074.0
2017-11-28 13:10:00,72.38,72.42,72.34,72.36,44408.0,53.9168,53.9466,53.887,53.9019,44408.0
2017-11-28 13:20:00,72.35,72.37,72.26,72.34,95374.0,53.8945,53.9094,53.8274,53.887,95374.0
2017-11-28 13:30:00,72.36,72.42,72.32,72.36,53895.0,53.9019,53.9466,53.8721,53.9019,53895.0
2017-11-28 13:40:00,72.38,72.4,72.32,72.33,82388.0,53.9168,53.9317,53.8721,53.8796,82388.0
2017-11-28 13:50:00,72.33,72.37,72.19,72.23,77555.0,53.8796,53.9094,53.7753,53.8051,77555.0
2017-11-28 14:00:00,72.24,72.41,72.23,72.37,137671.0,53.8125,53.9392,53.8051,53.9094,137671.0
2017-11-28 14:10:00,72.39,72.53,72.36,72.53,114509.0,53.9243,54.0286,53.9019,54.0286,114509.0
2017-11-28 14:20:00,72.53,72.59,72.51,72.53,125487.0,54.0286,54.0733,54.0137,54.0286,125487.0
2017-11-28 14:30:00,72.53,72.57,72.47,72.56,115077.0,54.0286,54.0584,53.9839,54.0509,115077.0
2017-11-28 14:40:00,72.55,72.57,72.5,72.51,98658.0,54.0435,54.0584,54.0062,54.0137,98658.0
2017-11-28 14:50:00,72.52,72.56,72.49,72.53,112634.0,54.0211,54.0509,53.9988,54.0286,112634.0
2017-11-28 15:00:00,72.53,72.55,72.42,72.45,159322.0,54.0286,54.0435,53.9466,53.969,159322.0
2017-11-28 15:10:00,72.44,72.53,72.41,72.5,122334.0,53.9615,54.0286,53.9392,54.0062,122334.0
2017-11-28 15:20:00,72.5,72.61,72.44,72.5,161665.0,54.0062,54.0882,53.9615,54.0062,161665.0
2017-11-28 15:30:00,72.5,72.68,72.47,72.53,182745.0,54.0062,54.1403,53.9839,54.0286,182745.0
2017-11-28 15:40:00,72.54,72.68,72.5,72.56,175140.0,54.036,54.1403,54.0062,54.0509,175140.0
2017-11-28 15:50:00,72.55,72.64,72.2,72.63,528615.0,54.0435,54.1105,53.7827,54.1031,528615.0
2017-11-29 09:30:00,72.84,72.99,72.57,72.88,239278.0,54.2595,54.3712,54.0584,54.2893,239278.0
2017-11-29 09:40:00,72.9,73.12,72.74,73.06,118911.0,54.3042,54.4681,54.185,54.4234,118911.0
2017-11-29 09:50:00,73.08,73.15,72.89,72.9,290951.0,54.4383,54.4904,54.2967,54.3042,290951.0
2017-11-29 10:00:00,72.92,73.43,72.87,73.33,206033.0,54.3191,54.699,54.2818,54.6245,206033.0
2017-11-29 10:10:00,73.32,73.47,72.95,73.06,185131.0,54.617,54.7288,54.3414,54.4234,185131.0
2017-11-29 10:20:00,73.05,73.39,72.9,73.18,231309.0,54.4159,54.6692,54.3042,54.5128,231309.0
2017-11-29 10:30:00,73.17,73.37,73.08,73.24,246177.0,54.5053,54.6543,54.4383,54.5574,246177.0
2017-11-29 10:40:00,73.25,73.38,73.12,73.34,228729.0,54.5649,54.6617,54.4681,54.6319,228729.0
2017-11-29 10:50:00,73.35,73.47,73.25,73.44,244309.0,54.6394,54.7288,54.5649,54.7064,244309.0
2017-11-29 11:00:00,73.45,73.6,73.35,73.59,160628.0,54.7139,54.8256,54.6394,54.8182,160628.0
2017-11-29 11:10:00,73.58,73.6,73.25,73.36,173325.0,54.8107,54.8256,54.5649,54.6468,173325.0
2017-11-29 11:20:00,73.37,73.4,73.21,73.31,132062.0,54.6543,54.6766,54.5351,54.6096,132062.0
2017-11-29 11:30:00,73.3,73.48,73.2,73.41,167957.0,54.6021,54.7362,54.5277,54.6841,167957.0
2017-11-29 11:40:00,73.43,73.57,73.39,73.52,218135.0,54.699,54.8033,54.6692,54.766,218135.0
2017-11-29 11:50:00,73.52,73.68,73.49,73.65,185520.0,54.766,54.8852,54.7437,54.8629,185520.0
2017-11-29 12:00:00,73.65,73.9,73.56,73.8,178596.0,54.8629,55.0491,54.7958,54.9746,178596.0
2017-11-29 12:10:00,73.8,73.82,73.54,73.7,138215.0,54.9746,54.9895,54.7809,54.9001,138215.0
2017-11-29 12:20:00,73.68,73.79,73.65,73.75,136841.0,54.8852,54.9672,54.8629,54.9374,136841.0
2017-11-29 12:30:00,73.74,73.85,73.62,73.65,143299.0,54.9299,55.0118,54.8405,54.8629,143299.0
2017-11-29 12:40:00,73.65,73.67,73.45,73.62,85659.0,54.8629,54.8778,54.7139,54.8405,85659.0
2017-11-29 12:50:00,73.62,73.9,73.6,73.82,188191.0,54.8405,55.0491,54.8256,54.9895,188191.0
2017-11-29 13:00:00,73.85,73.9,73.82,73.85,79052.0,55.0118,55.0491,54.9895,55.0118,79052.0
2017-11-29 13:10:00,73.85,74.09,73.85,74.01,174403.0,55.0118,55.1906,55.0118,55.131,174403.0
2017-11-29 13:20:00,74.01,74.02,73.89,73.91,90159.0,55.131,55.1385,55.0416,55.0565,90159.0
2017-11-29 13:30:00,73.92,73.93,73.72,73.78,146452.0,55.064,55.0714,54.915,54.9597,146452.0
2017-11-29 13:40:00,73.79,73.89,73.74,73.88,91769.0,54.9672,55.0416,54.9299,55.0342,91769.0
2017-11-29 13:50:00,73.87,73.88,73.48,73.71,246092.0,55.0267,55.0342,54.7362,54.9076,246092.0
2017-11-29 14:00:00,73.71,74.05,73.68,73.88,223885.0,54.9076,55.1608,54.8852,55.0342,223885.0
2017-11-29 14:10:00,73.88,73.98,73.87,73.9,114595.0,55.0342,55.1087,55.0267,55.0491,114595.0
2017-11-29 14:20:00,73.9,74.2,73.89,73.98,200560.0,55.0491,55.2726,55.0416,55.1087,200560.0
2017-11-29 14:30:00,73.97,74.01,73.86,73.92,113215.0,55.1012,55.131,55.0193,55.064,113215.0
2017-11-29 14:40:00,73.93,74.03,73.81,73.88,136777.0,55.0714,55.1459,54.982,55.0342,136777.0
2017-11-29 14:50:00,73.89,73.9,73.56,73.59,101509.0,55.0416,55.0491,54.7958,54.8182,101509.0
2017-11-29 15:00:00,73.59,73.8,73.58,73.78,219620.0,54.8182,54.9746,54.8107,54.9597,219620.0
2017-11-29 15:10:00,73.78,73.82,73.67,73.69,133022.0,54.9597,54.9895,54.8778,54.8927,133022.0
2017-11-29 15:20:00,73.71,73.71,73.61,73.66,190593.0,54.9076,54.9076,54.8331,54.8703,190593.0
2017-11-29 15:30:00,73.65,73.68,73.57,73.65,160515.0,54.8629,54.8852,54.8033,54.8629,160515.0
2017-11-29 15:40:00,73.64,73.65,73.54,73.56,263379.0,54.8554,54.8629,54.7809,54.7958,263379.0
2017-11-29 15:50:00,73.56,73.76,73.42,73.7,570161.0,54.7958,54.9448,54.6915,54.9001,570161.0
2017-11-30 09:30:00,74.44,75.11,74.14,74.9,509663.0,55.4513,55.9504,55.2279,55.794,509663.0
2017-11-30 09:40:00,74.92,74.94,74.25,74.25,245133.0,55.8089,55.8238,55.3098,55.3098,245133.0
2017-11-30 09:50:00,74.24,74.47,73.96,74.38,205974.0,55.3024,55.4737,55.0938,55.4066,205974.0
2017-11-30 10:00:00,74.39,74.42,74.05,74.2,274626.0,55.4141,55.4364,55.1608,55.2726,274626.0
2017-11-30 10:10:00,74.2,74.47,74.05,74.05,347589.0,55.2726,55.4737,55.1608,55.1608,347589.0
2017-11-30 10:20:00,74.06,74.09,73.89,74.01,291011.0,55.1683,55.1906,55.0416,55.131,291011.0
2017-11-30 10:30:00,74.02,74.02,73.75,73.8,206986.0,55.1385,55.1385,54.9374,54.9746,206986.0
2017-11-30 10:40:00,73.8,74.01,73.76,73.76,157941.0,54.9746,55.131,54.9448,54.9448,157941.0
2017-11-30 10:50:00,73.76,74.17,73.75,74.16,144911.0,54.9448,55.2502,54.9374,55.2428,144911.0
2017-11-30 11:00:00,74.15,74.36,74.14,74.18,162928.0,55.2353,55.3918,55.2279,55.2577,162928.0
2017-11-30 11:10:00,74.19,74.29,74.11,74.23,131341.0,55.2651,55.3396,55.2055,55.2949,131341.0
2017-11-30 11:20:00,74.25,74.3,74.14,74.19,70667.0,55.3098,55.3471,55.2279,55.2651,70667.0
2017-11-30 11:30:00,74.19,74.37,74.07,74.2,150333.0,55.2651,55.3992,55.1757,55.2726,150333.0
2017-11-30 11:40:00,74.19,74.22,74.11,74.19,72976.0,55.2651,55.2875,55.2055,55.2651,72976.0
2017-11-30 11:50:00,74.18,74.32,74.18,74.25,99553.0,55.2577,55.362,55.2577,55.3098,99553.0
2017-11-30 12:00:00,74.25,74.38,74.24,74.32,72036.0,55.3098,55.4066,55.3024,55.362,72036.0
2017-11-30 12:10:00,74.31,74.61,74.31,74.58,79932.0,55.3545,55.578,55.3545,55.5556,79932.0
2017-11-30 12:20:00,74.55,74.7,74.54,74.65,103628.0,55.5333,55.645,55.5258,55.6078,103628.0
2017-11-30 12:30:00,74.67,74.68,74.6,74.66,78909.0,55.6227,55.6301,55.5705,55.6152,78909.0
2017-11-30 12:40:00,74.65,74.79,74.61,74.75,167047.0,55.6078,55.7121,55.578,55.6823,167047.0
2017-11-30 12:50:00,74.75,74.78,74.63,74.65,82277.0,55.6823,55.7046,55.5929,55.6078,82277.0
2017-11-30 13:00:00,74.65,74.93,74.65,74.92,101991.0,55.6078,55.8164,55.6078,55.8089,101991.0
2017-11-30 13:10:00,74.93,74.96,74.7,74.79,125827.0,55.8164,55.8387,55.645,55.7121,125827.0
2017-11-30 13:20:00,74.76,74.88,74.75,74.85,90907.0,55.6897,55.7791,55.6823,55.7568,90907.0
2017-11-30 13:30:00,74.86,74.88,74.78,74.78,77385.0,55.7642,55.7791,55.7046,55.7046,77385.0
2017-11-30 13:40:00,74.79,74.88,74.78,74.83,87670.0,55.7121,55.7791,55.7046,55.7419,87670.0
2017-11-30 13:50:00,74.83,74.85,74.76,74.79,114061.0,55.7419,55.7568,55.6897,55.7121,114061.0
2017-11-30 14:00:00,74.79,74.81,74.73,74.73,102637.0,55.7121,55.727,55.6674,55.6674,102637.0
2017-11-30 14:10:00,74.73,74.81,74.69,74.76,217771.0,55.6674,55.727,55.6376,55.6897,217771.0
2017-11-30 14:20:00,74.75,74.76,74.53,74.56,214328.0,55.6823,55.6897,55.5184,55.5407,214328.0
2017-11-30 14:30:00,74.56,74.57,74.34,74.51,105925.0,55.5407,55.5482,55.3769,55.5035,105925.0
2017-11-30 14:40:00,74.51,74.57,74.45,74.5,82555.0,55.5035,55.5482,55.4588,55.496,82555.0
2017-11-30 14:50:00,74.5,74.52,74.4,74.42,81058.0,55.496,55.5109,55.4215,55.4364,81058.0
2017-11-30 15:00:00,74.42,74.43,74.29,74.33,154404.0,55.4364,55.4439,55.3396,55.3694,154404.0
2017-11-30 15:10:00,74.35,74.39,74.27,74.33,176617.0,55.3843,55.4141,55.3247,55.3694,176617.0
2017-11-30 15:20:00,74.33,74.44,74.32,74.44,134108.0,55.3694,55.4513,55.362,55.4513,134108.0
2017-11-30 15:30:00,74.44,74.52,74.4,74.42,157951.0,55.4513,55.5109,55.4215,55.4364,157951.0
2017-11-30 15:40:00,74.42,74.56,74.41,74.54,220829.0,55.4364,55.5407,55.429,55.5258,220829.0
2017-11-30 15:50:00,74.55,74.88,74.55,74.69,953280.0,55.5333,55.7791,55.5333,55.6376,953280.0
2017-12-01 09:30:00,74.44,75.06,74.41,75.06,390880.0,55.4513,55.9132,55.429,55.9132,390880.0
2017-12-01 09:40:00,75.06,75.27,74.92,75.2,314972.0,55.9132,56.0696,55.8089,56.0175,314972.0
2017-12-01 09:50:00,75.21,75.49,75.2,75.4,204520.0,56.0249,56.2335,56.0175,56.1665,204520.0
2017-12-01 10:00:00,75.37,75.37,75.1,75.21,127404.0,56.1441,56.1441,55.943,56.0249,127404.0
2017-12-01 10:10:00,75.22,75.48,75.08,75.47,134692.0,56.0324,56.2261,55.9281,56.2186,134692.0
2017-12-01 10:20:00,75.48,75.48,75.22,75.25,125985.0,56.2261,56.2261,56.0324,56.0547,125985.0
2017-12-01 10:30:00,75.25,75.39,75.22,75.28,158196.0,56.0547,56.159,56.0324,56.0771,158196.0
2017-12-01 10:40:00,75.28,75.39,75.26,75.39,235461.0,56.0771,56.159,56.0622,56.159,235461.0
2017-12-01 10:50:00,75.38,75.56,75.33,75.49,143794.0,56.1516,56.2856,56.1143,56.2335,143794.0
2017-12-01 11:00:00,75.5,75.61,75.29,75.42,236396.0,56.241,56.3229,56.0845,56.1814,236396.0
2017-12-01 11:10:00,75.44,75.46,74.53,74.88,373844.0,56.1963,56.2112,55.5184,55.7791,373844.0
2017-12-01 11:20:00,74.9,74.95,73.5,73.64,342433.0,55.794,55.8312,54.7511,54.8554,342433.0
2017-12-01 11:30:00,73.64,74.49,73.62,74.41,312201.0,54.8554,55.4886,54.8405,55.429,312201.0
2017-12-01 11:40:00,74.41,74.64,74.25,74.32,157255.0,55.429,55.6003,55.3098,55.362,157255.0
2017-12-01 11:50:00,74.31,74.7,74.19,74.65,132519.0,55.3545,55.645,55.2651,55.6078,132519.0
2017-12-01 12:00:00,74.59,74.75,74.48,74.56,80042.0,55.5631,55.6823,55.4811,55.5407,80042.0
2017-12-01 12:10:00,74.56,74.7,74.4,74.5,87301.0,55.5407,55.645,55.4215,55.496,87301.0
2017-12-01 12:20:00,74.53,74.66,74.49,74.53,76380.0,55.5184,55.6152,55.4886,55.5184,76380.0
2017-12-01 12:30:00,74.55,74.62,74.25,74.34,95742.0,55.5333,55.5854,55.3098,55.3769,95742.0
2017-12-01 12:40:00,74.32,74.66,74.3,74.58,59859.0,55.362,55.6152,55.3471,55.5556,59859.0
2017-12-01 12:50:00,74.6,74.95,74.6,74.89,86547.0,55.5705,55.8312,55.5705,55.7866,86547.0
2017-12-01 13:00:00,74.88,75.04,74.72,74.72,94417.0,55.7791,55.8983,55.6599,55.6599,94417.0
2017-12-01 13:10:00,74.73,74.99,74.72,74.99,74208.0,55.6674,55.861,55.6599,55.861,74208.0
2017-12-01 13:20:00,74.97,75.0,74.93,74.97,65459.0,55.8461,55.8685,55.8164,55.8461,65459.0
2017-12-01 13:30:00,74.97,75.19,74.96,75.17,78795.0,55.8461,56.01,55.8387,55.9951,78795.0
2017-12-01 13:40:00,75.18,75.19,74.99,75.11,79490.0,56.0026,56.01,55.861,55.9504,79490.0
2017-12-01 13:50:00,75.11,75.12,75.0,75.01,74938.0,55.9504,55.9579,55.8685,55.8759,74938.0
2017-12-01 14:00:00,75.02,75.07,74.9,74.96,94079.0,55.8834,55.9206,55.794,55.8387,94079.0
2017-12-01 14:10:00,74.96,75.04,74.93,75.02,68987.0,55.8387,55.8983,55.8164,55.8834,68987.0
2017-12-01 14:20:00,75.02,75.09,74.97,75.08,85410.0,55.8834,55.9355,55.8461,55.9281,85410.0
2017-12-01 14:30:00,75.09,75.37,75.08,75.33,164469.0,55.9355,56.1441,55.9281,56.1143,164469.0
2017-12-01 14:40:00,75.33,75.34,75.09,75.14,96955.0,56.1143,56.1218,55.9355,55.9728,96955.0
2017-12-01 14:50:00,75.13,75.22,75.11,75.15,110778.0,55.9653,56.0324,55.9504,55.9802,110778.0
2017-12-01 15:00:00,75.16,75.23,75.06,75.23,159118.0,55.9877,56.0398,55.9132,56.0398,159118.0
2017-12-01 15:10:00,75.22,75.29,75.16,75.25,105600.0,56.0324,56.0845,55.9877,56.0547,105600.0
2017-12-01 15:20:00,75.24,75.33,75.2,75.2,210754.0,56.0473,56.1143,56.0175,56.0175,210754.0
2017-12-01 15:30:00,75.2,75.29,75.19,75.27,152849.0,56.0175,56.0845,56.01,56.0696,152849.0
2017-12-01 15:40:00,75.26,75.37,75.2,75.37,304555.0,56.0622,56.1441,56.0175,56.1441,304555.0
2017-12-01 15:50:00,75.37,75.44,75.29,75.33,499292.0,56.1441,56.1963,56.0845,56.1143,499292.0
2017-12-04 09:30:00,75.45,75.58,74.92,75.09,337926.0,56.2037,56.3005,55.8089,55.9355,337926.0
2017-12-04 09:40:00,75.09,75.21,74.4,74.59,211511.0,55.9355,56.0249,55.4215,55.5631,211511.0
2017-12-04 09:50:00,74.59,74.69,74.13,74.59,342581.0,55.5631,55.6376,55.2204,55.5631,342581.0
2017-12-04 10:00:00,74.6,74.63,74.28,74.39,213819.0,55.5705,55.5929,55.3322,55.4141,213819.0
2017-12-04 10:10:00,74.38,74.72,74.37,74.56,146187.0,55.4066,55.6599,55.3992,55.5407,146187.0
2017-12-04 10:20:00,74.57,74.73,74.45,74.61,232667.0,55.5482,55.6674,55.4588,55.578,232667.0
2017-12-04 10:30:00,74.6,75.11,74.59,74.97,199185.0,55.5705,55.9504,55.5631,55.8461,199185.0
2017-12-04 10:40:00,74.96,75.05,74.76,74.83,102318.0,55.8387,55.9057,55.6897,55.7419,102318.0
2017-12-04 10:50:00,74.85,74.92,74.77,74.88,105141.0,55.7568,55.8089,55.6972,55.7791,105141.0
2017-12-04 11:00:00,74.9,75.11,74.69,74.75,131259.0,55.794,55.9504,55.6376,55.6823,131259.0
2017-12-04 11:10:00,74.75,74.83,74.51,74.61,153856.0,55.6823,55.7419,55.5035,55.578,153856.0
2017-12-04 11:20:00,74.61,74.64,74.3,74.5,134379.0,55.578,55.6003,55.3471,55.496,134379.0
2017-12-04 11:30:00,74.52,74.6,74.4,74.43,85346.0,55.5109,55.5705,55.4215,55.4439,85346.0
2017-12-04 11:40:00,74.44,74.45,74.2,74.27,149703.0,55.4513,55.4588,55.2726,55.3247,149703.0
2017-12-04 11:50:00,74.25,74.26,73.96,74.1,240136.0,55.3098,55.3173,55.0938,55.1981,240136.0
2017-12-04 12:00:00,74.11,74.2,73.97,74.08,83311.0,55.2055,55.2726,55.1012,55.1832,83311.0
2017-12-04 12:10:00,74.08,74.16,74.06,74.1,70697.0,55.1832,55.2428,55.1683,55.1981,70697.0
2017-12-04 12:20:00,74.11,74.11,73.97,74.09,88562.0,55.2055,55.2055,55.1012,55.1906,88562.0
2017-12-04 12:30:00,74.08,74.11,73.98,74.02,62760.0,55.1832,55.2055,55.1087,55.1385,62760.0
2017-12-04 12:40:00,74.04,74.1,74.0,74.04,70073.0,55.1534,55.1981,55.1236,55.1534,70073.0
2017-12-04 12:50:00,74.05,74.06,73.95,73.98,82828.0,55.1608,55.1683,55.0863,55.1087,82828.0
2017-12-04 13:00:00,73.98,74.07,73.97,74.04,74902.0,55.1087,55.1757,55.1012,55.1534,74902.0
2017-12-04 13:10:00,74.02,74.13,74.01,74.02,100273.0,55.1385,55.2204,55.131,55.1385,100273.0
2017-12-04 13:20:00,74.02,74.07,73.98,74.03,104700.0,55.1385,55.1757,55.1087,55.1459,104700.0
2017-12-04 13:30:00,74.03,74.17,74.01,74.17,108696.0,55.1459,55.2502,55.131,55.2502,108696.0
2017-12-04 13:40:00,74.17,74.18,73.96,73.96,115978.0,55.2502,55.2577,55.0938,55.0938,115978.0
2017-12-04 13:50:00,73.96,74.04,73.91,73.96,97956.0,55.0938,55.1534,55.0565,55.0938,97956.0
2017-12-04 14:00:00,73.98,74.03,73.81,73.82,89224.0,55.1087,55.1459,54.982,54.9895,89224.0
2017-12-04 14:10:00,73.83,73.9,73.78,73.83,95129.0,54.9969,55.0491,54.9597,54.9969,95129.0
2017-12-04 14:20:00,73.84,73.9,73.8,73.81,73664.0,55.0044,55.0491,54.9746,54.982,73664.0
2017-12-04 14:30:00,73.8,73.81,73.56,73.65,116233.0,54.9746,54.982,54.7958,54.8629,116233.0
2017-12-04 14:40:00,73.65,73.77,73.64,73.66,77974.0,54.8629,54.9523,54.8554,54.8703,77974.0
2017-12-04 14:50:00,73.65,73.71,73.54,73.59,187496.0,54.8629,54.9076,54.7809,54.8182,187496.0
2017-12-04 15:00:00,73.59,73.61,73.44,73.53,108996.0,54.8182,54.8331,54.7064,54.7735,108996.0
2017-12-04 15:10:00,73.53,73.59,73.44,73.54,95787.0,54.7735,54.8182,54.7064,54.7809,95787.0
2017-12-04 15:20:00,73.54,73.65,73.47,73.48,137626.0,54.7809,54.8629,54.7288,54.7362,137626.0
2017-12-04 15:30:00,73.47,73.53,73.26,73.28,199784.0,54.7288,54.7735,54.5723,54.5872,199784.0
2017-12-04 15:40:00,73.28,73.3,72.91,72.98,470347.0,54.5872,54.6021,54.3116,54.3638,470347.0
2017-12-04 15:50:00,72.99,73.21,72.98,73.07,548312.0,54.3712,54.5351,54.3638,54.4308,548312.0
2017-12-05 09:30:00,73.19,73.45,72.72,73.37,337315.0,54.5202,54.7139,54.1701,54.6543,337315.0
2017-12-05 09:40:00,73.37,73.74,73.25,73.4,194966.0,54.6543,54.9299,54.5649,54.6766,194966.0
2017-12-05 09:50:00,73.4,73.6,73.2,73.23,212152.0,54.6766,54.8256,54.5277,54.55,212152.0
2017-12-05 10:00:00,73.22,73.3,72.86,72.99,231857.0,54.5426,54.6021,54.2744,54.3712,231857.0
2017-12-05 10:10:00,72.99,73.21,72.9,73.21,168584.0,54.3712,54.5351,54.3042,54.5351,168584.0
2017-12-05 10:20:00,73.2,73.3,72.8,72.83,160227.0,54.5277,54.6021,54.2297,54.252,160227.0
2017-12-05 10:30:00,72.83,73.03,72.81,72.96,135945.0,54.252,54.401,54.2371,54.3489,135945.0
2017-12-05 10:40:00,72.96,73.03,72.81,72.91,80406.0,54.3489,54.401,54.2371,54.3116,80406.0
2017-12-05 10:50:00,72.91,73.02,72.85,72.99,83730.0,54.3116,54.3936,54.2669,54.3712,83730.0
2017-12-05 11:00:00,72.98,73.11,72.95,73.07,96499.0,54.3638,54.4606,54.3414,54.4308,96499.0
2017-12-05 11:10:00,73.09,73.23,73.07,73.2,87264.0,54.4457,54.55,54.4308,54.5277,87264.0
2017-12-05 11:20:00,73.2,73.31,73.15,73.23,53523.0,54.5277,54.6096,54.4904,54.55,53523.0
2017-12-05 11:30:00,73.22,73.47,73.22,73.44,112603.0,54.5426,54.7288,54.5426,54.7064,112603.0
2017-12-05 11:40:00,73.45,73.53,73.42,73.52,70027.0,54.7139,54.7735,54.6915,54.766,70027.0
2017-12-05 11:50:00,73.51,73.59,73.45,73.54,74431.0,54.7586,54.8182,54.7139,54.7809,74431.0
2017-12-05 12:00:00,73.54,73.55,73.37,73.4,47667.0,54.7809,54.7884,54.6543,54.6766,47667.0
2017-12-05 12:10:00,73.4,73.6,73.38,73.59,139419.0,54.6766,54.8256,54.6617,54.8182,139419.0
2017-12-05 12:20:00,73.59,73.87,73.48,73.87,80486.0,54.8182,55.0267,54.7362,55.0267,80486.0
2017-12-05 12:30:00,73.86,73.86,73.59,73.62,64534.0,55.0193,55.0193,54.8182,54.8405,64534.0
2017-12-05 12:40:00,73.63,73.67,73.57,73.58,42155.0,54.848,54.8778,54.8033,54.8107,42155.0
2017-12-05 12:50:00,73.59,73.67,73.49,73.54,58297.0,54.8182,54.8778,54.7437,54.7809,58297.0
2017-12-05 13:00:00,73.52,73.6,73.48,73.56,49648.0,54.766,54.8256,54.7362,54.7958,49648.0
2017-12-05 13:10:00,73.58,73.84,73.58,73.74,310812.0,54.8107,55.0044,54.8107,54.9299,310812.0
2017-12-05 13:20:00,73.74,73.83,73.66,73.69,49349.0,54.9299,54.9969,54.8703,54.8927,49349.0
2017-12-05 13:30:00,73.69,73.82,73.65,73.78,58360.0,54.8927,54.9895,54.8629,54.9597,58360.0
2017-12-05 13:40:00,73.76,73.81,73.72,73.78,42832.0,54.9448,54.982,54.915,54.9597,42832.0
2017-12-05 13:50:00,73.78,73.96,73.77,73.88,78420.0,54.9597,55.0938,54.9523,55.0342,78420.0
2017-12-05 14:00:00,73.87,73.98,73.87,73.95,61943.0,55.0267,55.1087,55.0267,55.0863,61943.0
2017-12-05 14:10:00,73.95,73.96,73.7,73.7,46205.0,55.0863,55.0938,54.9001,54.9001,46205.0
2017-12-05 14:20:00,73.69,73.77,73.64,73.72,54197.0,54.8927,54.9523,54.8554,54.915,54197.0
2017-12-05 14:30:00,73.72,73.78,73.62,73.72,49697.0,54.915,54.9597,54.8405,54.915,49697.0
2017-12-05 14:40:00,73.73,73.74,73.61,73.66,65690.0,54.9225,54.9299,54.8331,54.8703,65690.0
2017-12-05 14:50:00,73.66,73.73,73.62,73.71,79107.0,54.8703,54.9225,54.8405,54.9076,79107.0
2017-12-05 15:00:00,73.73,74.03,73.71,73.9,270169.0,54.9225,55.1459,54.9076,55.0491,270169.0
2017-12-05 15:10:00,73.9,73.97,73.7,73.72,127838.0,55.0491,55.1012,54.9001,54.915,127838.0
2017-12-05 15:20:00,73.71,73.82,73.51,73.54,218892.0,54.9076,54.9895,54.7586,54.7809,218892.0
2017-12-05 15:30:00,73.54,73.58,73.4,73.43,187525.0,54.7809,54.8107,54.6766,54.699,187525.0
2017-12-05 15:40:00,73.42,73.61,73.41,73.48,192641.0,54.6915,54.8331,54.6841,54.7362,192641.0
2017-12-05 15:50:00,73.48,73.5,73.26,73.29,660125.0,54.7362,54.7511,54.5723,54.5947,660125.0
2017-12-06 09:30:00,73.72,74.1,73.67,73.72,349082.0,54.915,55.1981,54.8778,54.915,349082.0
2017-12-06 09:40:00,73.7,73.94,73.59,73.9,152608.0,54.9001,55.0789,54.8182,55.0491,152608.0
2017-12-06 09:50:00,73.89,74.12,73.74,73.94,148639.0,55.0416,55.213,54.9299,55.0789,148639.0
2017-12-06 10:00:00,73.99,74.35,73.8,73.9,170523.0,55.1161,55.3843,54.9746,55.0491,170523.0
2017-12-06 10:10:00,73.87,73.88,73.66,73.68,112788.0,55.0267,55.0342,54.8703,54.8852,112788.0
2017-12-06 10:20:00,73.67,73.75,73.47,73.52,113814.0,54.8778,54.9374,54.7288,54.766,113814.0
2017-12-06 10:30:00,73.53,73.54,73.19,73.23,123177.0,54.7735,54.7809,54.5202,54.55,123177.0
2017-12-06 10:40:00,73.23,73.31,73.11,73.18,118950.0,54.55,54.6096,54.4606,54.5128,118950.0
2017-12-06 10:50:00,73.17,73.38,73.15,73.33,62637.0,54.5053,54.6617,54.4904,54.6245,62637.0
2017-12-06 11:00:00,73.34,73.43,73.25,73.33,59269.0,54.6319,54.699,54.5649,54.6245,59269.0
2017-12-06 11:10:00,73.33,73.38,73.3,73.34,84874.0,54.6245,54.6617,54.6021,54.6319,84874.0
2017-12-06 11:20:00,73.33,73.39,73.28,73.34,95374.0,54.6245,54.6692,54.5872,54.6319,95374.0
2017-12-06 11:30:00,73.34,73.4,73.24,73.27,74238.0,54.6319,54.6766,54.5574,54.5798,74238.0
2017-12-06 11:40:00,73.29,73.31,73.05,73.06,80807.0,54.5947,54.6096,54.4159,54.4234,80807.0
2017-12-06 11:50:00,73.05,73.16,73.04,73.11,65228.0,54.4159,54.4979,54.4085,54.4606,65228.0
2017-12-06 12:00:00,73.09,73.11,72.86,72.95,94288.0,54.4457,54.4606,54.2744,54.3414,94288.0
2017-12-06 12:10:00,72.95,72.99,72.85,72.86,89729.0,54.3414,54.3712,54.2669,54.2744,89729.0
2017-12-06 12:20:00,72.86,72.93,72.84,72.87,112655.0,54.2744,54.3265,54.2595,54.2818,112655.0
2017-12-06 12:30:00,72.86,73.12,72.86,73.06,75432.0,54.2744,54.4681,54.2744,54.4234,75432.0
2017-12-06 12:40:00,73.05,73.08,72.89,72.97,62594.0,54.4159,54.4383,54.2967,54.3563,62594.0
2017-12-06 12:50:00,72.98,73.25,72.95,73.19,139067.0,54.3638,54.5649,54.3414,54.5202,139067.0
2017-12-06 13:00:00,73.17,73.18,73.0,73.15,132848.0,54.5053,54.5128,54.3787,54.4904,132848.0
2017-12-06 13:10:00,73.15,73.26,73.1,73.22,78505.0,54.4904,54.5723,54.4532,54.5426,78505.0
2017-12-06 13:20:00,73.21,73.24,73.17,73.2,66729.0,54.5351,54.5574,54.5053,54.5277,66729.0
2017-12-06 13:30:00,73.2,73.5,73.2,73.39,128717.0,54.5277,54.7511,54.5277,54.6692,128717.0
2017-12-06 13:40:00,73.4,73.56,73.33,73.52,116974.0,54.6766,54.7958,54.6245,54.766,116974.0
2017-12-06 13:50:00,73.51,73.73,73.5,73.62,83724.0,54.7586,54.9225,54.7511,54.8405,83724.0
2017-12-06 14:00:00,73.61,73.65,73.48,73.55,65170.0,54.8331,54.8629,54.7362,54.7884,65170.0
2017-12-06 14:10:00,73.57,73.57,73.39,73.47,71037.0,54.8033,54.8033,54.6692,54.7288,71037.0
2017-12-06 14:20:00,73.45,73.46,73.31,73.37,65734.0,54.7139,54.7213,54.6096,54.6543,65734.0
2017-12-06 14:30:00,73.37,73.49,73.33,73.49,65930.0,54.6543,54.7437,54.6245,54.7437,65930.0
2017-12-06 14:40:00,73.49,73.53,73.38,73.4,89732.0,54.7437,54.7735,54.6617,54.6766,89732.0
2017-12-06 14:50:00,73.4,73.4,73.3,73.35,73322.0,54.6766,54.6766,54.6021,54.6394,73322.0
2017-12-06 15:00:00,73.35,73.39,73.33,73.36,65442.0,54.6394,54.6692,54.6245,54.6468,65442.0
2017-12-06 15:10:00,73.35,73.43,73.34,73.39,86013.0,54.6394,54.699,54.6319,54.6692,86013.0
2017-12-06 15:20:00,73.38,73.41,73.32,73.34,89758.0,54.6617,54.6841,54.617,54.6319,89758.0
2017-12-06 15:30:00,73.34,73.36,73.23,73.26,116977.0,54.6319,54.6468,54.55,54.5723,116977.0
2017-12-06 15:40:00,73.26,73.26,73.18,73.22,179387.0,54.5723,54.5723,54.5128,54.5426,179387.0
2017-12-06 15:50:00,73.23,73.34,73.23,73.3,419566.0,54.55,54.6319,54.55,54.6021,419566.0
2017-12-07 09:30:00,73.21,73.25,72.31,72.4,507765.0,54.5351,54.5649,53.8647,53.9317,507765.0
2017-12-07 09:40:00,72.37,72.57,72.21,72.51,156950.0,53.9094,54.0584,53.7902,54.0137,156950.0
2017-12-07 09:50:00,72.51,72.95,72.47,72.95,142133.0,54.0137,54.3414,53.9839,54.3414,142133.0
2017-12-07 10:00:00,72.94,73.02,72.73,72.82,212711.0,54.334,54.3936,54.1775,54.2446,212711.0
2017-12-07 10:10:00,72.81,72.88,72.63,72.64,89895.0,54.2371,54.2893,54.1031,54.1105,89895.0
2017-12-07 10:20:00,72.64,72.85,72.64,72.73,67877.0,54.1105,54.2669,54.1105,54.1775,67877.0
2017-12-07 10:30:00,72.74,72.81,72.61,72.72,79114.0,54.185,54.2371,54.0882,54.1701,79114.0
2017-12-07 10:40:00,72.71,72.75,72.52,72.52,76751.0,54.1626,54.1924,54.0211,54.0211,76751.0
2017-12-07 10:50:00,72.53,72.61,72.5,72.59,61077.0,54.0286,54.0882,54.0062,54.0733,61077.0
2017-12-07 11:00:00,72.58,72.61,72.42,72.45,94435.0,54.0658,54.0882,53.9466,53.969,94435.0
2017-12-07 11:10:00,72.45,72.5,72.35,72.37,71750.0,53.969,54.0062,53.8945,53.9094,71750.0
2017-12-07 11:20:00,72.37,72.48,72.33,72.45,128603.0,53.9094,53.9913,53.8796,53.969,128603.0
2017-12-07 11:30:00,72.46,72.82,72.46,72.81,102651.0,53.9764,54.2446,53.9764,54.2371,102651.0
2017-12-07 11:40:00,72.82,72.87,72.63,72.69,69293.0,54.2446,54.2818,54.1031,54.1477,69293.0
2017-12-07 11:50:00,72.71,72.79,72.69,72.75,59530.0,54.1626,54.2222,54.1477,54.1924,59530.0
2017-12-07 12:00:00,72.75,72.86,72.68,72.86,107176.0,54.1924,54.2744,54.1403,54.2744,107176.0
2017-12-07 12:10:00,72.87,72.92,72.8,72.85,132782.0,54.2818,54.3191,54.2297,54.2669,132782.0
2017-12-07 12:20:00,72.84,72.85,72.71,72.71,68724.0,54.2595,54.2669,54.1626,54.1626,68724.0
2017-12-07 12:30:00,72.71,72.73,72.65,72.69,46005.0,54.1626,54.1775,54.1179,54.1477,46005.0
2017-12-07 12:40:00,72.66,72.75,72.66,72.73,67936.0,54.1254,54.1924,54.1254,54.1775,67936.0
2017-12-07 12:50:00,72.73,72.82,72.72,72.73,69054.0,54.1775,54.2446,54.1701,54.1775,69054.0
2017-12-07 13:00:00,72.74,72.78,72.62,72.63,52833.0,54.185,54.2148,54.0956,54.1031,52833.0
2017-12-07 13:10:00,72.63,72.71,72.54,72.55,107262.0,54.1031,54.1626,54.036,54.0435,107262.0
2017-12-07 13:20:00,72.55,72.56,72.46,72.51,91666.0,54.0435,54.0509,53.9764,54.0137,91666.0
2017-12-07 13:30:00,72.5,72.63,72.49,72.61,80121.0,54.0062,54.1031,53.9988,54.0882,80121.0
2017-12-07 13:40:00,72.62,72.67,72.53,72.58,63283.0,54.0956,54.1328,54.0286,54.0658,63283.0
2017-12-07 13:50:00,72.58,72.64,72.51,72.6,57676.0,54.0658,54.1105,54.0137,54.0807,57676.0
2017-12-07 14:00:00,72.61,72.75,72.61,72.72,59624.0,54.0882,54.1924,54.0882,54.1701,59624.0
2017-12-07 14:10:00,72.72,72.75,72.63,72.64,55502.0,54.1701,54.1924,54.1031,54.1105,55502.0
2017-12-07 14:20:00,72.64,72.66,72.55,72.63,73608.0,54.1105,54.1254,54.0435,54.1031,73608.0
2017-12-07 14:30:00,72.6,72.64,72.55,72.63,117087.0,54.0807,54.1105,54.0435,54.1031,117087.0
2017-12-07 14:40:00,72.62,72.64,72.48,72.63,67029.0,54.0956,54.1105,53.9913,54.1031,67029.0
2017-12-07 14:50:00,72.63,72.66,72.6,72.65,54952.0,54.1031,54.1254,54.0807,54.1179,54952.0
2017-12-07 15:00:00,72.64,72.67,72.6,72.61,49245.0,54.1105,54.1328,54.0807,54.0882,49245.0
2017-12-07 15:10:00,72.61,72.64,72.58,72.63,57543.0,54.0882,54.1105,54.0658,54.1031,57543.0
2017-12-07 15:20:00,72.62,72.67,72.57,72.64,67729.0,54.0956,54.1328,54.0584,54.1105,67729.0
2017-12-07 15:30:00,72.64,72.68,72.59,72.61,117590.0,54.1105,54.1403,54.0733,54.0882,117590.0
2017-12-07 15:40:00,72.61,72.63,72.55,72.61,109251.0,54.0882,54.1031,54.0435,54.0882,109251.0
2017-12-07 15:50:00,72.61,72.73,72.61,72.71,292829.0,54.0882,54.1775,54.0882,54.1626,292829.0
2017-12-08 09:30:00,73.4,73.4,72.51,73.0,322414.0,54.6766,54.6766,54.0137,54.3787,322414.0
2017-12-08 09:40:00,73.01,73.2,72.97,73.09,137508.0,54.3861,54.5277,54.3563,54.4457,137508.0
2017-12-08 09:50:00,73.1,73.19,73.02,73.05,116139.0,54.4532,54.5202,54.3936,54.4159,116139.0
2017-12-08 10:00:00,73.05,73.16,72.9,73.09,289981.0,54.4159,54.4979,54.3042,54.4457,289981.0
2017-12-08 10:10:00,73.09,73.16,73.02,73.15,150801.0,54.4457,54.4979,54.3936,54.4904,150801.0
2017-12-08 10:20:00,73.14,73.36,73.13,73.35,136149.0,54.483,54.6468,54.4755,54.6394,136149.0
2017-12-08 10:30:00,73.36,73.37,73.27,73.31,98953.0,54.6468,54.6543,54.5798,54.6096,98953.0
2017-12-08 10:40:00,73.3,73.68,73.3,73.6,160597.0,54.6021,54.8852,54.6021,54.8256,160597.0
2017-12-08 10:50:00,73.59,73.86,73.59,73.73,135055.0,54.8182,55.0193,54.8182,54.9225,135055.0
2017-12-08 11:00:00,73.74,73.8,73.63,73.7,82143.0,54.9299,54.9746,54.848,54.9001,82143.0
2017-12-08 11:10:00,73.71,73.77,73.58,73.66,73754.0,54.9076,54.9523,54.8107,54.8703,73754.0
2017-12-08 11:20:00,73.68,73.77,73.61,73.72,66093.0,54.8852,54.9523,54.8331,54.915,66093.0
2017-12-08 11:30:00,73.73,73.77,73.65,73.68,76756.0,54.9225,54.9523,54.8629,54.8852,76756.0
2017-12-08 11:40:00,73.68,73.75,73.66,73.75,49489.0,54.8852,54.9374,54.8703,54.9374,49489.0
2017-12-08 11:50:00,73.75,73.84,73.73,73.81,78564.0,54.9374,55.0044,54.9225,54.982,78564.0
2017-12-08 12:00:00,73.81,73.81,73.62,73.62,82049.0,54.982,54.982,54.8405,54.8405,82049.0
2017-12-08 12:10:00,73.61,73.62,73.53,73.58,52834.0,54.8331,54.8405,54.7735,54.8107,52834.0
2017-12-08 12:20:00,73.58,73.67,73.58,73.65,63307.0,54.8107,54.8778,54.8107,54.8629,63307.0
2017-12-08 12:30:00,73.65,73.73,73.6,73.72,60103.0,54.8629,54.9225,54.8256,54.915,60103.0
2017-12-08 12:40:00,73.72,73.77,73.69,73.69,48432.0,54.915,54.9523,54.8927,54.8927,48432.0
2017-12-08 12:50:00,73.68,73.72,73.64,73.64,52204.0,54.8852,54.915,54.8554,54.8554,52204.0
2017-12-08 13:00:00,73.65,73.91,73.57,73.89,158526.0,54.8629,55.0565,54.8033,55.0416,158526.0
2017-12-08 13:10:00,73.89,74.1,73.89,74.0,129250.0,55.0416,55.1981,55.0416,55.1236,129250.0
2017-12-08 13:20:00,74.0,74.31,73.96,74.04,550881.0,55.1236,55.3545,55.0938,55.1534,550881.0
2017-12-08 13:30:00,74.05,74.38,74.04,74.25,148845.0,55.1608,55.4066,55.1534,55.3098,148845.0
2017-12-08 13:40:00,74.26,74.3,74.1,74.11,103306.0,55.3173,55.3471,55.1981,55.2055,103306.0
2017-12-08 13:50:00,74.11,74.37,74.06,74.36,503066.0,55.2055,55.3992,55.1683,55.3918,503066.0
2017-12-08 14:00:00,74.36,74.37,74.21,74.21,70173.0,55.3918,55.3992,55.28,55.28,70173.0
2017-12-08 14:10:00,74.22,74.32,74.21,74.28,78899.0,55.2875,55.362,55.28,55.3322,78899.0
2017-12-08 14:20:00,74.27,74.28,74.16,74.2,95060.0,55.3247,55.3322,55.2428,55.2726,95060.0
2017-12-08 14:30:00,74.22,74.23,74.13,74.15,76088.0,55.2875,55.2949,55.2204,55.2353,76088.0
2017-12-08 14:40:00,74.15,74.16,74.04,74.11,98691.0,55.2353,55.2428,55.1534,55.2055,98691.0
2017-12-08 14:50:00,74.1,74.11,74.06,74.07,78204.0,55.1981,55.2055,55.1683,55.1757,78204.0
2017-12-08 15:00:00,74.07,74.12,74.06,74.09,100169.0,55.1757,55.213,55.1683,55.1906,100169.0
2017-12-08 15:10:00,74.08,74.11,73.95,74.03,126239.0,55.1832,55.2055,55.0863,55.1459,126239.0
2017-12-08 15:20:00,74.03,74.09,74.0,74.04,101061.0,55.1459,55.1906,55.1236,55.1534,101061.0
2017-12-08 15:30:00,74.04,74.05,73.87,73.88,193886.0,55.1534,55.1608,55.0267,55.0342,193886.0
2017-12-08 15:40:00,73.88,73.94,73.85,73.91,210351.0,55.0342,55.0789,55.0118,55.0565,210351.0
2017-12-08 15:50:00,73.91,74.27,73.89,74.27,796873.0,55.0565,55.3247,55.0416,55.3247,796873.0
2017-12-11 09:30:00,74.6,75.06,74.38,74.44,390708.0,55.5705,55.9132,55.4066,55.4513,390708.0
2017-12-11 09:40:00,74.42,75.2,74.4,75.06,216692.0,55.4364,56.0175,55.4215,55.9132,216692.0
2017-12-11 09:50:00,75.07,75.09,74.85,75.02,154965.0,55.9206,55.9355,55.7568,55.8834,154965.0
2017-12-11 10:00:00,75.02,75.17,74.94,75.17,150891.0,55.8834,55.9951,55.8238,55.9951,150891.0
2017-12-11 10:10:00,75.15,75.41,75.1,75.33,211796.0,55.9802,56.1739,55.943,56.1143,211796.0
2017-12-11 10:20:00,75.33,75.45,74.98,75.09,329893.0,56.1143,56.2037,55.8536,55.9355,329893.0
2017-12-11 10:30:00,75.09,75.41,74.95,75.37,198419.0,55.9355,56.1739,55.8312,56.1441,198419.0
2017-12-11 10:40:00,75.38,75.55,75.32,75.37,220645.0,56.1516,56.2782,56.1069,56.1441,220645.0
2017-12-11 10:50:00,75.37,75.38,75.15,75.22,147813.0,56.1441,56.1516,55.9802,56.0324,147813.0
2017-12-11 11:00:00,75.21,75.39,75.21,75.29,107126.0,56.0249,56.159,56.0249,56.0845,107126.0
2017-12-11 11:10:00,75.31,75.46,75.29,75.41,93981.0,56.0994,56.2112,56.0845,56.1739,93981.0
2017-12-11 11:20:00,75.42,75.58,75.33,75.38,185434.0,56.1814,56.3005,56.1143,56.1516,185434.0
2017-12-11 11:30:00,75.39,75.5,75.38,75.43,76072.0,56.159,56.241,56.1516,56.1888,76072.0
2017-12-11 11:40:00,75.43,75.59,75.43,75.59,105150.0,56.1888,56.308,56.1888,56.308,105150.0
2017-12-11 11:50:00,75.59,75.88,75.57,75.82,196645.0,56.308,56.524,56.2931,56.4793,196645.0
2017-12-11 12:00:00,75.81,76.12,75.78,76.05,266971.0,56.4719,56.7028,56.4495,56.6507,266971.0
2017-12-11 12:10:00,76.04,76.08,75.88,75.91,106688.0,56.6432,56.673,56.524,56.5464,106688.0
2017-12-11 12:20:00,75.9,76.11,75.86,76.1,106001.0,56.5389,56.6953,56.5091,56.6879,106001.0
2017-12-11 12:30:00,76.1,76.13,75.93,76.06,118300.0,56.6879,56.7102,56.5613,56.6581,118300.0
2017-12-11 12:40:00,76.06,76.15,76.04,76.08,122419.0,56.6581,56.7251,56.6432,56.673,122419.0
2017-12-11 12:50:00,76.07,76.19,75.89,76.17,135873.0,56.6656,56.7549,56.5315,56.74,135873.0
2017-12-11 13:00:00,76.17,76.19,76.05,76.15,143543.0,56.74,56.7549,56.6507,56.7251,143543.0
2017-12-11 13:10:00,76.15,76.18,76.04,76.12,66656.0,56.7251,56.7475,56.6432,56.7028,66656.0
2017-12-11 13:20:00,76.12,76.13,76.02,76.04,83868.0,56.7028,56.7102,56.6283,56.6432,83868.0
2017-12-11 13:30:00,76.05,76.05,75.91,76.0,91279.0,56.6507,56.6507,56.5464,56.6134,91279.0
2017-12-11 13:40:00,76.0,76.15,75.97,76.12,55889.0,56.6134,56.7251,56.5911,56.7028,55889.0
2017-12-11 13:50:00,76.12,76.27,76.09,76.23,83570.0,56.7028,56.8145,56.6805,56.7847,83570.0
2017-12-11 14:00:00,76.23,76.24,76.14,76.15,74245.0,56.7847,56.7922,56.7177,56.7251,74245.0
2017-12-11 14:10:00,76.14,76.22,76.1,76.12,77333.0,56.7177,56.7773,56.6879,56.7028,77333.0
2017-12-11 14:20:00,76.12,76.15,76.07,76.13,82728.0,56.7028,56.7251,56.6656,56.7102,82728.0
2017-12-11 14:30:00,76.13,76.13,76.0,76.02,170339.0,56.7102,56.7102,56.6134,56.6283,170339.0
2017-12-11 14:40:00,76.02,76.06,75.96,75.98,94597.0,56.6283,56.6581,56.5836,56.5985,94597.0
2017-12-11 14:50:00,75.98,76.0,75.84,75.94,120405.0,56.5985,56.6134,56.4942,56.5687,120405.0
2017-12-11 15:00:00,75.95,75.95,75.84,75.88,106757.0,56.5762,56.5762,56.4942,56.524,106757.0
2017-12-11 15:10:00,75.88,75.89,75.76,75.78,123488.0,56.524,56.5315,56.4346,56.4495,123488.0
2017-12-11 15:20:00,75.78,75.92,75.77,75.92,151603.0,56.4495,56.5538,56.4421,56.5538,151603.0
2017-12-11 15:30:00,75.91,76.01,75.9,76.01,225321.0,56.5464,56.6209,56.5389,56.6209,225321.0
2017-12-11 15:40:00,76.01,76.03,75.77,75.81,257768.0,56.6209,56.6358,56.4421,56.4719,257768.0
2017-12-11 15:50:00,75.81,75.91,75.63,75.9,846743.0,56.4719,56.5464,56.3378,56.5389,846743.0
2017-12-12 09:30:00,76.05,76.08,75.2,75.61,530603.0,56.6507,56.673,56.0175,56.3229,530603.0
2017-12-12 09:40:00,75.6,75.64,74.88,74.96,298398.0,56.3154,56.3452,55.7791,55.8387,298398.0
2017-12-12 09:50:00,74.95,74.96,74.54,74.87,258335.0,55.8312,55.8387,55.5258,55.7717,258335.0
2017-12-12 10:00:00,74.86,74.91,74.63,74.7,194392.0,55.7642,55.8015,55.5929,55.645,194392.0
2017-12-12 10:10:00,74.68,74.69,74.25,74.26,220150.0,55.6301,55.6376,55.3098,55.3173,220150.0
2017-12-12 10:20:00,74.25,74.45,74.25,74.39,183471.0,55.3098,55.4588,55.3098,55.4141,183471.0
2017-12-12 10:30:00,74.4,74.53,74.38,74.51,135769.0,55.4215,55.5184,55.4066,55.5035,135769.0
2017-12-12 10:40:00,74.5,74.77,74.49,74.67,160086.0,55.496,55.6972,55.4886,55.6227,160086.0
2017-12-12 10:50:00,74.67,74.92,74.67,74.87,166425.0,55.6227,55.8089,55.6227,55.7717,166425.0
2017-12-12 11:00:00,74.87,75.03,74.85,74.93,240539.0,55.7717,55.8908,55.7568,55.8164,240539.0
2017-12-12 11:10:00,74.93,74.98,74.85,74.89,152909.0,55.8164,55.8536,55.7568,55.7866,152909.0
2017-12-12 11:20:00,74.89,74.96,74.74,74.92,215356.0,55.7866,55.8387,55.6748,55.8089,215356.0
2017-12-12 11:30:00,74.92,75.12,74.89,75.06,138020.0,55.8089,55.9579,55.7866,55.9132,138020.0
2017-12-12 11:40:00,75.06,75.24,75.03,75.22,109889.0,55.9132,56.0473,55.8908,56.0324,109889.0
2017-12-12 11:50:00,75.22,75.23,75.08,75.14,93485.0,56.0324,56.0398,55.9281,55.9728,93485.0
2017-12-12 12:00:00,75.14,75.36,75.13,75.32,115834.0,55.9728,56.1367,55.9653,56.1069,115834.0
2017-12-12 12:10:00,75.31,75.52,75.28,75.33,138668.0,56.0994,56.2559,56.0771,56.1143,138668.0
2017-12-12 12:20:00,75.33,75.42,75.31,75.35,92641.0,56.1143,56.1814,56.0994,56.1292,92641.0
2017-12-12 12:30:00,75.35,75.45,75.32,75.37,80592.0,56.1292,56.2037,56.1069,56.1441,80592.0
2017-12-12 12:40:00,75.36,75.4,75.3,75.33,108945.0,56.1367,56.1665,56.092,56.1143,108945.0
2017-12-12 12:50:00,75.34,75.42,75.33,75.41,82490.0,56.1218,56.1814,56.1143,56.1739,82490.0
2017-12-12 13:00:00,75.4,75.44,75.34,75.39,74740.0,56.1665,56.1963,56.1218,56.159,74740.0
2017-12-12 13:10:00,75.39,75.5,75.38,75.45,80907.0,56.159,56.241,56.1516,56.2037,80907.0
2017-12-12 13:20:00,75.45,75.6,75.43,75.52,112725.0,56.2037,56.3154,56.1888,56.2559,112725.0
2017-12-12 13:30:00,75.52,75.66,75.51,75.62,90904.0,56.2559,56.3601,56.2484,56.3303,90904.0
2017-12-12 13:40:00,75.62,75.7,75.62,75.64,83636.0,56.3303,56.3899,56.3303,56.3452,83636.0
2017-12-12 13:50:00,75.64,75.65,75.56,75.61,104028.0,56.3452,56.3527,56.2856,56.3229,104028.0
2017-12-12 14:00:00,75.61,75.67,75.58,75.6,89483.0,56.3229,56.3676,56.3005,56.3154,89483.0
2017-12-12 14:10:00,75.61,75.67,75.57,75.59,99079.0,56.3229,56.3676,56.2931,56.308,99079.0
2017-12-12 14:20:00,75.59,75.63,75.48,75.53,148588.0,56.308,56.3378,56.2261,56.2633,148588.0
2017-12-12 14:30:00,75.53,75.68,75.53,75.64,90282.0,56.2633,56.375,56.2633,56.3452,90282.0
2017-12-12 14:40:00,75.65,75.79,75.64,75.76,89883.0,56.3527,56.457,56.3452,56.4346,89883.0
2017-12-12 14:50:00,75.76,75.88,75.76,75.88,118382.0,56.4346,56.524,56.4346,56.524,118382.0
2017-12-12 15:00:00,75.88,75.99,75.85,75.91,186074.0,56.524,56.606,56.5017,56.5464,186074.0
2017-12-12 15:10:00,75.91,75.99,75.9,75.98,86605.0,56.5464,56.606,56.5389,56.5985,86605.0
2017-12-12 15:20:00,75.97,76.08,75.96,76.0,162783.0,56.5911,56.673,56.5836,56.6134,162783.0
2017-12-12 15:30:00,76.0,76.06,75.94,75.99,247086.0,56.6134,56.6581,56.5687,56.606,247086.0
2017-12-12 15:40:00,75.99,76.05,75.85,75.85,329757.0,56.606,56.6507,56.5017,56.5017,329757.0
2017-12-12 15:50:00,75.84,76.16,75.81,76.09,672341.0,56.4942,56.7326,56.4719,56.6805,672341.0
2017-12-13 09:30:00,76.31,77.13,76.31,77.05,614844.0,56.8443,57.4552,56.8443,57.3956,614844.0
2017-12-13 09:40:00,77.06,77.07,76.57,76.83,224245.0,57.403,57.4105,57.038,57.2317,224245.0
2017-12-13 09:50:00,76.82,77.15,76.8,77.06,199025.0,57.2242,57.4701,57.2093,57.403,199025.0
2017-12-13 10:00:00,77.09,77.12,76.65,76.65,416427.0,57.4254,57.4477,57.0976,57.0976,416427.0
2017-12-13 10:10:00,76.65,76.82,76.48,76.59,313002.0,57.0976,57.2242,56.971,57.0529,313002.0
2017-12-13 10:20:00,76.57,76.71,76.54,76.67,195491.0,57.038,57.1423,57.0157,57.1125,195491.0
2017-12-13 10:30:00,76.67,76.67,76.27,76.56,262174.0,57.1125,57.1125,56.8145,57.0306,262174.0
2017-12-13 10:40:00,76.56,76.75,76.39,76.57,182528.0,57.0306,57.1721,56.9039,57.038,182528.0
2017-12-13 10:50:00,76.57,76.85,76.52,76.82,160573.0,57.038,57.2466,57.0008,57.2242,160573.0
2017-12-13 11:00:00,76.84,76.85,76.64,76.79,113777.0,57.2391,57.2466,57.0902,57.2019,113777.0
2017-12-13 11:10:00,76.8,76.88,76.63,76.68,129207.0,57.2093,57.2689,57.0827,57.1199,129207.0
2017-12-13 11:20:00,76.68,76.9,76.67,76.77,176093.0,57.1199,57.2838,57.1125,57.187,176093.0
2017-12-13 11:30:00,76.77,76.99,76.77,76.95,210126.0,57.187,57.3509,57.187,57.3211,210126.0
2017-12-13 11:40:00,76.94,77.0,76.8,76.96,117176.0,57.3136,57.3583,57.2093,57.3285,117176.0
2017-12-13 11:50:00,76.95,77.01,76.87,76.88,158072.0,57.3211,57.3658,57.2615,57.2689,158072.0
2017-12-13 12:00:00,76.9,76.91,76.34,76.55,225879.0,57.2838,57.2913,56.8667,57.0231,225879.0
2017-12-13 12:10:00,76.56,76.67,76.48,76.53,121471.0,57.0306,57.1125,56.971,57.0082,121471.0
2017-12-13 12:20:00,76.53,76.7,76.5,76.66,79095.0,57.0082,57.1348,56.9859,57.1051,79095.0
2017-12-13 12:30:00,76.66,76.69,76.45,76.46,84886.0,57.1051,57.1274,56.9486,56.9561,84886.0
2017-12-13 12:40:00,76.46,76.77,76.46,76.7,108455.0,56.9561,57.187,56.9561,57.1348,108455.0
2017-12-13 12:50:00,76.7,76.73,76.57,76.67,119349.0,57.1348,57.1572,57.038,57.1125,119349.0
2017-12-13 13:00:00,76.67,76.75,76.6,76.73,119144.0,57.1125,57.1721,57.0604,57.1572,119144.0
2017-12-13 13:10:00,76.73,76.75,76.57,76.67,127503.0,57.1572,57.1721,57.038,57.1125,127503.0
2017-12-13 13:20:00,76.67,76.72,76.61,76.63,85977.0,57.1125,57.1497,57.0678,57.0827,85977.0
2017-12-13 13:30:00,76.62,76.65,76.47,76.62,95589.0,57.0753,57.0976,56.9635,57.0753,95589.0
2017-12-13 13:40:00,76.62,76.7,76.46,76.48,116807.0,57.0753,57.1348,56.9561,56.971,116807.0
2017-12-13 13:50:00,76.49,76.51,76.42,76.43,102682.0,56.9784,56.9933,56.9263,56.9337,102682.0
2017-12-13 14:00:00,76.44,76.63,76.38,76.48,160037.0,56.9412,57.0827,56.8965,56.971,160037.0
2017-12-13 14:10:00,76.48,76.6,76.44,76.58,115476.0,56.971,57.0604,56.9412,57.0455,115476.0
2017-12-13 14:20:00,76.59,76.6,76.46,76.59,113311.0,57.0529,57.0604,56.9561,57.0529,113311.0
2017-12-13 14:30:00,76.58,76.76,76.52,76.71,187884.0,57.0455,57.1795,57.0008,57.1423,187884.0
2017-12-13 14:40:00,76.73,76.89,76.68,76.86,145687.0,57.1572,57.2764,57.1199,57.254,145687.0
2017-12-13 14:50:00,76.87,76.92,76.77,76.79,133962.0,57.2615,57.2987,57.187,57.2019,133962.0
2017-12-13 15:00:00,76.79,76.85,76.72,76.75,159828.0,57.2019,57.2466,57.1497,57.1721,159828.0
2017-12-13 15:10:00,76.74,76.91,76.73,76.91,144109.0,57.1646,57.2913,57.1572,57.2913,144109.0
2017-12-13 15:20:00,76.9,76.92,76.64,76.64,167927.0,57.2838,57.2987,57.0902,57.0902,167927.0
2017-12-13 15:30:00,76.65,76.71,76.6,76.62,164628.0,57.0976,57.1423,57.0604,57.0753,164628.0
2017-12-13 15:40:00,76.62,76.68,76.54,76.68,248368.0,57.0753,57.1199,57.0157,57.1199,248368.0
2017-12-13 15:50:00,76.67,76.68,76.49,76.6,546656.0,57.1125,57.1199,56.9784,57.0604,546656.0
2017-12-14 09:30:00,76.0,76.47,75.6,75.63,372044.0,57.0094,57.362,56.7094,56.7319,372044.0
2017-12-14 09:40:00,75.64,75.64,75.17,75.43,222881.0,56.7394,56.7394,56.3868,56.5818,222881.0
2017-12-14 09:50:00,75.47,75.48,75.02,75.25,223115.0,56.6118,56.6193,56.2743,56.4468,223115.0
2017-12-14 10:00:00,75.3,75.49,75.22,75.29,123265.0,56.4843,56.6269,56.4243,56.4768,123265.0
2017-12-14 10:10:00,75.29,75.48,75.22,75.34,147999.0,56.4768,56.6193,56.4243,56.5143,147999.0
2017-12-14 10:20:00,75.34,75.37,75.16,75.18,141412.0,56.5143,56.5368,56.3793,56.3943,141412.0
2017-12-14 10:30:00,75.18,75.25,75.13,75.14,93413.0,56.3943,56.4468,56.3568,56.3643,93413.0
2017-12-14 10:40:00,75.13,75.13,74.9,74.93,298048.0,56.3568,56.3568,56.1843,56.2068,298048.0
2017-12-14 10:50:00,74.94,75.06,74.84,74.99,173708.0,56.2143,56.3043,56.1393,56.2518,173708.0
2017-12-14 11:00:00,74.99,75.09,74.95,75.02,102394.0,56.2518,56.3268,56.2218,56.2743,102394.0
2017-12-14 11:10:00,75.0,75.22,74.97,75.04,110420.0,56.2593,56.4243,56.2368,56.2893,110420.0
2017-12-14 11:20:00,75.06,75.11,75.0,75.11,83297.0,56.3043,56.3418,56.2593,56.3418,83297.0
2017-12-14 11:30:00,75.12,75.27,75.06,75.22,181636.0,56.3493,56.4618,56.3043,56.4243,181636.0
2017-12-14 11:40:00,75.22,75.24,75.07,75.08,142810.0,56.4243,56.4393,56.3118,56.3193,142810.0
2017-12-14 11:50:00,75.08,75.09,74.98,75.02,234065.0,56.3193,56.3268,56.2443,56.2743,234065.0
2017-12-14 12:00:00,75.02,75.03,74.74,74.8,206395.0,56.2743,56.2818,56.0643,56.1093,206395.0
2017-12-14 12:10:00,74.79,74.86,74.73,74.82,81539.0,56.1018,56.1543,56.0568,56.1243,81539.0
2017-12-14 12:20:00,74.81,74.9,74.77,74.87,84359.0,56.1168,56.1843,56.0868,56.1618,84359.0
2017-12-14 12:30:00,74.87,74.9,74.79,74.88,65934.0,56.1618,56.1843,56.1018,56.1693,65934.0
2017-12-14 12:40:00,74.88,74.95,74.86,74.89,60260.0,56.1693,56.2218,56.1543,56.1768,60260.0
2017-12-14 12:50:00,74.89,74.98,74.88,74.98,135682.0,56.1768,56.2443,56.1693,56.2443,135682.0
2017-12-14 13:00:00,74.96,74.98,74.89,74.92,152854.0,56.2293,56.2443,56.1768,56.1993,152854.0
2017-12-14 13:10:00,74.92,74.93,74.56,74.57,154292.0,56.1993,56.2068,55.9292,55.9367,154292.0
2017-12-14 13:20:00,74.56,74.59,74.51,74.59,73669.0,55.9292,55.9517,55.8917,55.9517,73669.0
2017-12-14 13:30:00,74.59,74.59,74.26,74.26,180901.0,55.9517,55.9517,55.7042,55.7042,180901.0
2017-12-14 13:40:00,74.26,74.4,74.18,74.31,209793.0,55.7042,55.8092,55.6442,55.7417,209793.0
2017-12-14 13:50:00,74.3,74.31,74.18,74.18,125305.0,55.7342,55.7417,55.6442,55.6442,125305.0
2017-12-14 14:00:00,74.19,74.41,74.18,74.34,154654.0,55.6517,55.8167,55.6442,55.7642,154654.0
2017-12-14 14:10:00,74.34,74.59,74.33,74.52,122446.0,55.7642,55.9517,55.7567,55.8992,122446.0
2017-12-14 14:20:00,74.52,74.52,74.12,74.14,170789.0,55.8992,55.8992,55.5992,55.6142,170789.0
2017-12-14 14:30:00,74.13,74.18,74.07,74.13,137426.0,55.6067,55.6442,55.5617,55.6067,137426.0
2017-12-14 14:40:00,74.13,74.17,74.09,74.14,103716.0,55.6067,55.6367,55.5767,55.6142,103716.0
2017-12-14 14:50:00,74.14,74.42,74.14,74.37,106131.0,55.6142,55.8242,55.6142,55.7867,106131.0
2017-12-14 15:00:00,74.36,74.41,74.29,74.31,155639.0,55.7792,55.8167,55.7267,55.7417,155639.0
2017-12-14 15:10:00,74.3,74.38,74.26,74.27,123402.0,55.7342,55.7942,55.7042,55.7117,123402.0
2017-12-14 15:20:00,74.28,74.45,74.27,74.42,121427.0,55.7192,55.8467,55.7117,55.8242,121427.0
2017-12-14 15:30:00,74.42,74.56,74.39,74.53,222700.0,55.8242,55.9292,55.8017,55.9067,222700.0
2017-12-14 15:40:00,74.53,74.57,74.42,74.45,267019.0,55.9067,55.9367,55.8242,55.8467,267019.0
2017-12-14 15:50:00,74.44,74.46,74.27,74.33,558763.0,55.8392,55.8542,55.7117,55.7567,558763.0
2017-12-15 09:30:00,74.98,75.08,74.1,74.52,2257763.0,56.2443,56.3193,55.5842,55.8992,2257763.0
2017-12-15 09:40:00,74.53,74.9,74.45,74.87,262087.0,55.9067,56.1843,55.8467,56.1618,262087.0
2017-12-15 09:50:00,74.88,74.92,74.68,74.72,112766.0,56.1693,56.1993,56.0192,56.0493,112766.0
2017-12-15 10:00:00,74.72,74.99,74.68,74.94,262434.0,56.0493,56.2518,56.0192,56.2143,262434.0
2017-12-15 10:10:00,74.94,75.25,74.78,75.17,190864.0,56.2143,56.4468,56.0943,56.3868,190864.0
2017-12-15 10:20:00,75.18,75.34,75.13,75.19,115926.0,56.3943,56.5143,56.3568,56.4018,115926.0
2017-12-15 10:30:00,75.2,75.31,75.1,75.31,107226.0,56.4093,56.4918,56.3343,56.4918,107226.0
2017-12-15 10:40:00,75.3,75.34,75.15,75.24,105548.0,56.4843,56.5143,56.3718,56.4393,105548.0
2017-12-15 10:50:00,75.25,75.27,75.07,75.11,79850.0,56.4468,56.4618,56.3118,56.3418,79850.0
2017-12-15 11:00:00,75.12,75.3,75.12,75.28,74946.0,56.3493,56.4843,56.3493,56.4693,74946.0
2017-12-15 11:10:00,75.28,75.29,75.16,75.17,86376.0,56.4693,56.4768,56.3793,56.3868,86376.0
2017-12-15 11:20:00,75.17,75.23,75.04,75.19,80833.0,56.3868,56.4318,56.2893,56.4018,80833.0
2017-12-15 11:30:00,75.2,75.29,75.17,75.28,78003.0,56.4093,56.4768,56.3868,56.4693,78003.0
2017-12-15 11:40:00,75.28,75.4,75.25,75.3,85439.0,56.4693,56.5593,56.4468,56.4843,85439.0
2017-12-15 11:50:00,75.31,75.42,75.23,75.36,70011.0,56.4918,56.5743,56.4318,56.5293,70011.0
2017-12-15 12:00:00,75.37,75.41,75.34,75.34,61335.0,56.5368,56.5668,56.5143,56.5143,61335.0
2017-12-15 12:10:00,75.35,75.46,75.3,75.45,112440.0,56.5218,56.6043,56.4843,56.5968,112440.0
2017-12-15 12:20:00,75.46,75.59,75.46,75.55,93752.0,56.6043,56.7019,56.6043,56.6719,93752.0
2017-12-15 12:30:00,75.56,75.63,75.48,75.6,109102.0,56.6794,56.7319,56.6193,56.7094,109102.0
2017-12-15 12:40:00,75.58,75.73,75.58,75.62,131257.0,56.6944,56.8069,56.6944,56.7244,131257.0
2017-12-15 12:50:00,75.63,75.69,75.57,75.65,63320.0,56.7319,56.7769,56.6869,56.7469,63320.0
2017-12-15 13:00:00,75.64,75.67,75.55,75.6,57257.0,56.7394,56.7619,56.6719,56.7094,57257.0
2017-12-15 13:10:00,75.61,75.68,75.53,75.55,47970.0,56.7169,56.7694,56.6569,56.6719,47970.0
2017-12-15 13:20:00,75.55,75.72,75.55,75.65,70219.0,56.6719,56.7994,56.6719,56.7469,70219.0
2017-12-15 13:30:00,75.64,75.7,75.62,75.66,67738.0,56.7394,56.7844,56.7244,56.7544,67738.0
2017-12-15 13:40:00,75.67,75.69,75.56,75.6,60800.0,56.7619,56.7769,56.6794,56.7094,60800.0
2017-12-15 13:50:00,75.58,75.66,75.56,75.59,124528.0,56.6944,56.7544,56.6794,56.7019,124528.0
2017-12-15 14:00:00,75.59,75.66,75.53,75.56,116772.0,56.7019,56.7544,56.6569,56.6794,116772.0
2017-12-15 14:10:00,75.57,75.69,75.56,75.63,96507.0,56.6869,56.7769,56.6794,56.7319,96507.0
2017-12-15 14:20:00,75.62,75.69,75.62,75.66,121118.0,56.7244,56.7769,56.7244,56.7544,121118.0
2017-12-15 14:30:00,75.67,75.68,75.6,75.63,101125.0,56.7619,56.7694,56.7094,56.7319,101125.0
2017-12-15 14:40:00,75.63,75.65,75.53,75.61,83610.0,56.7319,56.7469,56.6569,56.7169,83610.0
2017-12-15 14:50:00,75.61,75.63,75.46,75.52,90771.0,56.7169,56.7319,56.6043,56.6494,90771.0
2017-12-15 15:00:00,75.52,75.65,75.49,75.59,98286.0,56.6494,56.7469,56.6269,56.7019,98286.0
2017-12-15 15:10:00,75.61,75.69,75.55,75.55,105642.0,56.7169,56.7769,56.6719,56.6719,105642.0
2017-12-15 15:20:00,75.55,75.56,75.48,75.55,106250.0,56.6719,56.6794,56.6193,56.6719,106250.0
2017-12-15 15:30:00,75.54,75.55,75.35,75.36,146201.0,56.6644,56.6719,56.5218,56.5293,146201.0
2017-12-15 15:40:00,75.35,75.37,75.17,75.2,241921.0,56.5218,56.5368,56.3868,56.4093,241921.0
2017-12-15 15:50:00,75.21,75.59,75.21,75.56,1082193.0,56.4168,56.7019,56.4168,56.6794,1082193.0
2017-12-18 09:30:00,76.03,76.48,75.8,76.36,405705.0,57.0319,57.3695,56.8594,57.2795,405705.0
2017-12-18 09:40:00,76.32,76.36,75.91,75.92,157815.0,57.2495,57.2795,56.9419,56.9494,157815.0
2017-12-18 09:50:00,75.94,76.02,75.8,75.82,185324.0,56.9644,57.0244,56.8594,56.8744,185324.0
2017-12-18 10:00:00,75.81,75.83,75.39,75.42,294292.0,56.8669,56.8819,56.5518,56.5743,294292.0
2017-12-18 10:10:00,75.42,75.74,75.37,75.58,230701.0,56.5743,56.8144,56.5368,56.6944,230701.0
2017-12-18 10:20:00,75.58,75.58,75.3,75.37,188177.0,56.6944,56.6944,56.4843,56.5368,188177.0
2017-12-18 10:30:00,75.36,75.48,75.28,75.39,116526.0,56.5293,56.6193,56.4693,56.5518,116526.0
2017-12-18 10:40:00,75.4,75.5,75.37,75.48,104615.0,56.5593,56.6344,56.5368,56.6193,104615.0
2017-12-18 10:50:00,75.48,75.51,75.31,75.34,120570.0,56.6193,56.6419,56.4918,56.5143,120570.0
2017-12-18 11:00:00,75.33,75.34,75.24,75.31,71736.0,56.5068,56.5143,56.4393,56.4918,71736.0
2017-12-18 11:10:00,75.3,75.5,75.3,75.44,108746.0,56.4843,56.6344,56.4843,56.5893,108746.0
2017-12-18 11:20:00,75.43,75.56,75.43,75.52,74282.0,56.5818,56.6794,56.5818,56.6494,74282.0
2017-12-18 11:30:00,75.51,75.6,75.51,75.53,82420.0,56.6419,56.7094,56.6419,56.6569,82420.0
2017-12-18 11:40:00,75.53,75.54,75.3,75.34,117775.0,56.6569,56.6644,56.4843,56.5143,117775.0
2017-12-18 11:50:00,75.35,75.6,75.33,75.6,89573.0,56.5218,56.7094,56.5068,56.7094,89573.0
2017-12-18 12:00:00,75.6,75.64,75.51,75.53,115878.0,56.7094,56.7394,56.6419,56.6569,115878.0
2017-12-18 12:10:00,75.53,75.58,75.52,75.52,74191.0,56.6569,56.6944,56.6494,56.6494,74191.0
2017-12-18 12:20:00,75.52,75.54,75.43,75.45,65244.0,56.6494,56.6644,56.5818,56.5968,65244.0
2017-12-18 12:30:00,75.45,75.45,75.26,75.3,165532.0,56.5968,56.5968,56.4543,56.4843,165532.0
2017-12-18 12:40:00,75.3,75.39,75.27,75.39,311323.0,56.4843,56.5518,56.4618,56.5518,311323.0
2017-12-18 12:50:00,75.4,75.59,75.4,75.46,96758.0,56.5593,56.7019,56.5593,56.6043,96758.0
2017-12-18 13:00:00,75.47,75.66,75.45,75.62,118927.0,56.6118,56.7544,56.5968,56.7244,118927.0
2017-12-18 13:10:00,75.62,75.64,75.5,75.52,65470.0,56.7244,56.7394,56.6344,56.6494,65470.0
2017-12-18 13:20:00,75.52,75.53,75.42,75.46,108938.0,56.6494,56.6569,56.5743,56.6043,108938.0
2017-12-18 13:30:00,75.46,75.55,75.46,75.51,117930.0,56.6043,56.6719,56.6043,56.6419,117930.0
2017-12-18 13:40:00,75.51,75.54,75.45,75.5,67531.0,56.6419,56.6644,56.5968,56.6344,67531.0
2017-12-18 13:50:00,75.5,75.5,75.37,75.42,98694.0,56.6344,56.6344,56.5368,56.5743,98694.0
2017-12-18 14:00:00,75.42,75.44,75.1,75.11,123125.0,56.5743,56.5893,56.3343,56.3418,123125.0
2017-12-18 14:10:00,75.13,75.3,75.01,75.25,156886.0,56.3568,56.4843,56.2668,56.4468,156886.0
2017-12-18 14:20:00,75.23,75.34,75.22,75.29,84884.0,56.4318,56.5143,56.4243,56.4768,84884.0
2017-12-18 14:30:00,75.29,75.33,75.21,75.26,61164.0,56.4768,56.5068,56.4168,56.4543,61164.0
2017-12-18 14:40:00,75.26,75.26,75.19,75.23,65084.0,56.4543,56.4543,56.4018,56.4318,65084.0
2017-12-18 14:50:00,75.23,75.23,75.15,75.2,75190.0,56.4318,56.4318,56.3718,56.4093,75190.0
2017-12-18 15:00:00,75.19,75.29,75.19,75.23,61697.0,56.4018,56.4768,56.4018,56.4318,61697.0
2017-12-18 15:10:00,75.23,75.24,75.14,75.14,89201.0,56.4318,56.4393,56.3643,56.3643,89201.0
2017-12-18 15:20:00,75.15,75.22,75.11,75.14,91750.0,56.3718,56.4243,56.3418,56.3643,91750.0
2017-12-18 15:30:00,75.14,75.26,75.12,75.26,161708.0,56.3643,56.4543,56.3493,56.4543,161708.0
2017-12-18 15:40:00,75.26,75.26,75.15,75.18,149374.0,56.4543,56.4543,56.3718,56.3943,149374.0
2017-12-18 15:50:00,75.18,75.24,75.1,75.19,506466.0,56.3943,56.4393,56.3343,56.4018,506466.0
2017-12-19 09:30:00,75.06,75.13,74.67,74.78,333372.0,56.3043,56.3568,56.0117,56.0943,333372.0
2017-12-19 09:40:00,74.78,75.34,74.77,75.14,171668.0,56.0943,56.5143,56.0868,56.3643,171668.0
2017-12-19 09:50:00,75.14,75.34,75.09,75.28,185034.0,56.3643,56.5143,56.3268,56.4693,185034.0
2017-12-19 10:00:00,75.28,75.32,75.08,75.26,164276.0,56.4693,56.4993,56.3193,56.4543,164276.0
2017-12-19 10:10:00,75.27,75.27,75.02,75.1,88809.0,56.4618,56.4618,56.2743,56.3343,88809.0
2017-12-19 10:20:00,75.12,75.2,75.02,75.17,112351.0,56.3493,56.4093,56.2743,56.3868,112351.0
2017-12-19 10:30:00,75.16,75.33,75.15,75.33,136737.0,56.3793,56.5068,56.3718,56.5068,136737.0
2017-12-19 10:40:00,75.34,75.35,75.02,75.06,118596.0,56.5143,56.5218,56.2743,56.3043,118596.0
2017-12-19 10:50:00,75.06,75.08,74.92,74.94,65080.0,56.3043,56.3193,56.1993,56.2143,65080.0
2017-12-19 11:00:00,74.94,75.02,74.88,74.89,113662.0,56.2143,56.2743,56.1693,56.1768,113662.0
2017-12-19 11:10:00,74.9,74.96,74.81,74.9,119888.0,56.1843,56.2293,56.1168,56.1843,119888.0
2017-12-19 11:20:00,74.9,74.96,74.84,74.92,111032.0,56.1843,56.2293,56.1393,56.1993,111032.0
2017-12-19 11:30:00,74.93,74.96,74.84,74.86,59145.0,56.2068,56.2293,56.1393,56.1543,59145.0
2017-12-19 11:40:00,74.86,74.87,74.7,74.75,78441.0,56.1543,56.1618,56.0343,56.0718,78441.0
2017-12-19 11:50:00,74.75,74.75,74.54,74.61,148154.0,56.0718,56.0718,55.9142,55.9667,148154.0
2017-12-19 12:00:00,74.61,74.69,74.59,74.61,58970.0,55.9667,56.0268,55.9517,55.9667,58970.0
2017-12-19 12:10:00,74.61,74.62,74.54,74.59,102808.0,55.9667,55.9742,55.9142,55.9517,102808.0
2017-12-19 12:20:00,74.59,74.63,74.46,74.51,79680.0,55.9517,55.9817,55.8542,55.8917,79680.0
2017-12-19 12:30:00,74.5,74.59,74.49,74.58,57164.0,55.8842,55.9517,55.8767,55.9442,57164.0
2017-12-19 12:40:00,74.59,74.59,74.28,74.3,81251.0,55.9517,55.9517,55.7192,55.7342,81251.0
2017-12-19 12:50:00,74.29,74.42,74.28,74.36,81799.0,55.7267,55.8242,55.7192,55.7792,81799.0
2017-12-19 13:00:00,74.36,74.42,74.26,74.26,73591.0,55.7792,55.8242,55.7042,55.7042,73591.0
2017-12-19 13:10:00,74.27,74.44,74.26,74.4,58123.0,55.7117,55.8392,55.7042,55.8092,58123.0
2017-12-19 13:20:00,74.4,74.47,74.38,74.45,49626.0,55.8092,55.8617,55.7942,55.8467,49626.0
2017-12-19 13:30:00,74.46,74.56,74.38,74.52,79314.0,55.8542,55.9292,55.7942,55.8992,79314.0
2017-12-19 13:40:00,74.52,74.58,74.45,74.56,70434.0,55.8992,55.9442,55.8467,55.9292,70434.0
2017-12-19 13:50:00,74.56,74.68,74.53,74.67,82122.0,55.9292,56.0192,55.9067,56.0117,82122.0
2017-12-19 14:00:00,74.65,74.67,74.51,74.51,62730.0,55.9967,56.0117,55.8917,55.8917,62730.0
2017-12-19 14:10:00,74.51,74.58,74.48,74.51,76332.0,55.8917,55.9442,55.8692,55.8917,76332.0
2017-12-19 14:20:00,74.52,74.65,74.52,74.57,78640.0,55.8992,55.9967,55.8992,55.9367,78640.0
2017-12-19 14:30:00,74.57,74.61,74.41,74.41,83715.0,55.9367,55.9667,55.8167,55.8167,83715.0
2017-12-19 14:40:00,74.41,74.48,74.41,74.43,76271.0,55.8167,55.8692,55.8167,55.8317,76271.0
2017-12-19 14:50:00,74.43,74.45,74.34,74.4,70588.0,55.8317,55.8467,55.7642,55.8092,70588.0
2017-12-19 15:00:00,74.4,74.46,74.31,74.36,67405.0,55.8092,55.8542,55.7417,55.7792,67405.0
2017-12-19 15:10:00,74.36,74.44,74.35,74.37,92552.0,55.7792,55.8392,55.7717,55.7867,92552.0
2017-12-19 15:20:00,74.36,74.45,74.35,74.4,111161.0,55.7792,55.8467,55.7717,55.8092,111161.0
2017-12-19 15:30:00,74.4,74.49,74.39,74.45,115390.0,55.8092,55.8767,55.8017,55.8467,115390.0
2017-12-19 15:40:00,74.44,74.5,74.41,74.42,139607.0,55.8392,55.8842,55.8167,55.8242,139607.0
2017-12-19 15:50:00,74.42,74.44,74.31,74.34,433528.0,55.8242,55.8392,55.7417,55.7642,433528.0
2017-12-20 09:30:00,73.54,74.25,73.42,73.93,488306.0,55.1641,55.6967,55.0741,55.4567,488306.0
2017-12-20 09:40:00,73.9,74.24,73.79,74.13,235164.0,55.4342,55.6892,55.3516,55.6067,235164.0
2017-12-20 09:50:00,74.14,74.38,73.99,74.22,198001.0,55.6142,55.7942,55.5017,55.6742,198001.0
2017-12-20 10:00:00,74.24,74.43,74.16,74.24,226310.0,55.6892,55.8317,55.6292,55.6892,226310.0
2017-12-20 10:10:00,74.25,74.31,74.11,74.2,195434.0,55.6967,55.7417,55.5917,55.6592,195434.0
2017-12-20 10:20:00,74.23,74.73,74.2,74.71,233522.0,55.6817,56.0568,55.6592,56.0418,233522.0
2017-12-20 10:30:00,74.71,74.72,74.44,74.45,150482.0,56.0418,56.0493,55.8392,55.8467,150482.0
2017-12-20 10:40:00,74.45,74.54,74.41,74.44,89414.0,55.8467,55.9142,55.8167,55.8392,89414.0
2017-12-20 10:50:00,74.43,74.53,74.26,74.32,100928.0,55.8317,55.9067,55.7042,55.7492,100928.0
2017-12-20 11:00:00,74.32,74.46,74.28,74.37,114974.0,55.7492,55.8542,55.7192,55.7867,114974.0
2017-12-20 11:10:00,74.38,74.39,74.29,74.29,128919.0,55.7942,55.8017,55.7267,55.7267,128919.0
2017-12-20 11:20:00,74.29,74.33,74.15,74.17,96316.0,55.7267,55.7567,55.6217,55.6367,96316.0
2017-12-20 11:30:00,74.19,74.21,73.92,74.02,143138.0,55.6517,55.6667,55.4492,55.5242,143138.0
2017-12-20 11:40:00,74.01,74.2,74.01,74.13,52356.0,55.5167,55.6592,55.5167,55.6067,52356.0
2017-12-20 11:50:00,74.14,74.3,74.1,74.24,117801.0,55.6142,55.7342,55.5842,55.6892,117801.0
2017-12-20 12:00:00,74.25,74.38,74.19,74.31,128140.0,55.6967,55.7942,55.6517,55.7417,128140.0
2017-12-20 12:10:00,74.31,74.35,74.22,74.23,99179.0,55.7417,55.7717,55.6742,55.6817,99179.0
2017-12-20 12:20:00,74.24,74.25,74.03,74.1,102417.0,55.6892,55.6967,55.5317,55.5842,102417.0
2017-12-20 12:30:00,74.1,74.1,73.77,73.86,174569.0,55.5842,55.5842,55.3366,55.4041,174569.0
2017-12-20 12:40:00,73.84,73.96,73.84,73.95,58322.0,55.3891,55.4792,55.3891,55.4717,58322.0
2017-12-20 12:50:00,73.95,73.98,73.89,73.93,84450.0,55.4717,55.4942,55.4267,55.4567,84450.0
2017-12-20 13:00:00,73.93,73.93,73.85,73.87,46388.0,55.4567,55.4567,55.3966,55.4116,46388.0
2017-12-20 13:10:00,73.87,73.92,73.86,73.9,86779.0,55.4116,55.4492,55.4041,55.4342,86779.0
2017-12-20 13:20:00,73.89,73.92,73.79,73.81,108477.0,55.4267,55.4492,55.3516,55.3666,108477.0
2017-12-20 13:30:00,73.8,73.87,73.79,73.85,62504.0,55.3591,55.4116,55.3516,55.3966,62504.0
2017-12-20 13:40:00,73.84,73.86,73.79,73.8,48201.0,55.3891,55.4041,55.3516,55.3591,48201.0
2017-12-20 13:50:00,73.79,73.81,73.73,73.76,60997.0,55.3516,55.3666,55.3066,55.3291,60997.0
2017-12-20 14:00:00,73.76,73.77,73.71,73.75,57482.0,55.3291,55.3366,55.2916,55.3216,57482.0
2017-12-20 14:10:00,73.74,73.76,73.68,73.71,74291.0,55.3141,55.3291,55.2691,55.2916,74291.0
2017-12-20 14:20:00,73.72,73.77,73.62,73.63,111719.0,55.2991,55.3366,55.2241,55.2316,111719.0
2017-12-20 14:30:00,73.64,73.75,73.63,73.75,60353.0,55.2391,55.3216,55.2316,55.3216,60353.0
2017-12-20 14:40:00,73.74,73.79,73.71,73.74,65641.0,55.3141,55.3516,55.2916,55.3141,65641.0
2017-12-20 14:50:00,73.73,73.76,73.63,73.7,84740.0,55.3066,55.3291,55.2316,55.2841,84740.0
2017-12-20 15:00:00,73.7,73.76,73.69,73.7,58863.0,55.2841,55.3291,55.2766,55.2841,58863.0
2017-12-20 15:10:00,73.71,73.82,73.68,73.81,105776.0,55.2916,55.3741,55.2691,55.3666,105776.0
2017-12-20 15:20:00,73.8,73.86,73.69,73.75,112402.0,55.3591,55.4041,55.2766,55.3216,112402.0
2017-12-20 15:30:00,73.74,73.85,73.73,73.84,111397.0,55.3141,55.3966,55.3066,55.3891,111397.0
2017-12-20 15:40:00,73.84,73.95,73.84,73.94,186907.0,55.3891,55.4717,55.3891,55.4642,186907.0
2017-12-20 15:50:00,73.93,74.1,73.91,74.01,552977.0,55.4567,55.5842,55.4417,55.5167,552977.0
2017-12-21 09:30:00,73.73,74.37,73.73,74.05,229728.0,55.3066,55.7867,55.3066,55.5467,229728.0
2017-12-21 09:40:00,73.99,74.09,73.9,74.07,129373.0,55.5017,55.5767,55.4342,55.5617,129373.0
2017-12-21 09:50:00,74.06,74.08,73.9,73.9,84103.0,55.5542,55.5692,55.4342,55.4342,84103.0
2017-12-21 10:00:00,73.89,74.06,73.89,73.97,97144.0,55.4267,55.5542,55.4267,55.4867,97144.0
2017-12-21 10:10:00,73.98,74.11,73.92,73.97,97970.0,55.4942,55.5917,55.4492,55.4867,97970.0
2017-12-21 10:20:00,73.95,73.97,73.77,73.85,88156.0,55.4717,55.4867,55.3366,55.3966,88156.0
2017-12-21 10:30:00,73.86,73.87,73.63,73.76,121231.0,55.4041,55.4116,55.2316,55.3291,121231.0
2017-12-21 10:40:00,73.76,73.76,73.57,73.62,163407.0,55.3291,55.3291,55.1866,55.2241,163407.0
2017-12-21 10:50:00,73.63,73.77,73.61,73.72,112132.0,55.2316,55.3366,55.2166,55.2991,112132.0
2017-12-21 11:00:00,73.73,73.74,73.57,73.57,106246.0,55.3066,55.3141,55.1866,55.1866,106246.0
2017-12-21 11:10:00,73.57,73.63,73.43,73.45,170834.0,55.1866,55.2316,55.0816,55.0966,170834.0
2017-12-21 11:20:00,73.46,73.6,73.42,73.54,92216.0,55.1041,55.2091,55.0741,55.1641,92216.0
2017-12-21 11:30:00,73.53,73.67,73.53,73.64,124891.0,55.1566,55.2616,55.1566,55.2391,124891.0
2017-12-21 11:40:00,73.63,73.67,73.55,73.58,68217.0,55.2316,55.2616,55.1716,55.1941,68217.0
2017-12-21 11:50:00,73.57,73.59,73.46,73.48,100620.0,55.1866,55.2016,55.1041,55.1191,100620.0
2017-12-21 12:00:00,73.47,73.51,73.45,73.5,100419.0,55.1116,55.1416,55.0966,55.1341,100419.0
2017-12-21 12:10:00,73.5,73.57,73.49,73.54,73129.0,55.1341,55.1866,55.1266,55.1641,73129.0
2017-12-21 12:20:00,73.54,73.6,73.54,73.59,64389.0,55.1641,55.2091,55.1641,55.2016,64389.0
2017-12-21 12:30:00,73.6,73.76,73.59,73.72,66188.0,55.2091,55.3291,55.2016,55.2991,66188.0
2017-12-21 12:40:00,73.73,73.73,73.61,73.62,41132.0,55.3066,55.3066,55.2166,55.2241,41132.0
2017-12-21 12:50:00,73.61,73.66,73.58,73.65,101318.0,55.2166,55.2541,55.1941,55.2466,101318.0
2017-12-21 13:00:00,73.65,73.69,73.6,73.61,96160.0,55.2466,55.2766,55.2091,55.2166,96160.0
2017-12-21 13:10:00,73.61,73.67,73.6,73.62,84110.0,55.2166,55.2616,55.2091,55.2241,84110.0
2017-12-21 13:20:00,73.63,73.64,73.56,73.56,67607.0,55.2316,55.2391,55.1791,55.1791,67607.0
2017-12-21 13:30:00,73.57,73.59,73.5,73.51,63385.0,55.1866,55.2016,55.1341,55.1416,63385.0
2017-12-21 13:40:00,73.51,73.52,73.38,73.44,93674.0,55.1416,55.1491,55.0441,55.0891,93674.0
2017-12-21 13:50:00,73.44,73.46,73.38,73.38,99601.0,55.0891,55.1041,55.0441,55.0441,99601.0
2017-12-21 14:00:00,73.39,73.43,73.38,73.4,122149.0,55.0516,55.0816,55.0441,55.0591,122149.0
2017-12-21 14:10:00,73.4,73.53,73.38,73.5,93693.0,55.0591,55.1566,55.0441,55.1341,93693.0
2017-12-21 14:20:00,73.5,73.53,73.44,73.49,66250.0,55.1341,55.1566,55.0891,55.1266,66250.0
2017-12-21 14:30:00,73.49,73.51,73.41,73.41,76126.0,55.1266,55.1416,55.0666,55.0666,76126.0
2017-12-21 14:40:00,73.42,73.43,73.28,73.3,105848.0,55.0741,55.0816,54.9691,54.9841,105848.0
2017-12-21 14:50:00,73.3,73.42,73.29,73.39,63963.0,54.9841,55.0741,54.9766,55.0516,63963.0
2017-12-21 15:00:00,73.39,73.42,73.28,73.28,112739.0,55.0516,55.0741,54.9691,54.9691,112739.0
2017-12-21 15:10:00,73.28,73.31,73.21,73.26,127377.0,54.9691,54.9916,54.9166,54.9541,127377.0
2017-12-21 15:20:00,73.26,73.28,73.23,73.26,160056.0,54.9541,54.9691,54.9316,54.9541,160056.0
2017-12-21 15:30:00,73.26,73.28,73.1,73.11,200351.0,54.9541,54.9691,54.8341,54.8416,200351.0
2017-12-21 15:40:00,73.11,73.17,73.02,73.07,313298.0,54.8416,54.8866,54.774,54.8116,313298.0
2017-12-21 15:50:00,73.07,73.08,72.93,73.03,634035.0,54.8116,54.8191,54.7065,54.7815,634035.0
2017-12-22 09:30:00,72.8,73.02,72.6,72.71,479061.0,54.609,54.774,54.459,54.5415,479061.0
2017-12-22 09:40:00,72.72,73.04,72.57,72.92,212167.0,54.549,54.789,54.4365,54.699,212167.0
2017-12-22 09:50:00,72.92,73.22,72.87,73.18,176316.0,54.699,54.9241,54.6615,54.8941,176316.0
2017-12-22 10:00:00,73.19,73.3,73.14,73.19,145156.0,54.9016,54.9841,54.8641,54.9016,145156.0
2017-12-22 10:10:00,73.2,73.23,73.03,73.16,77906.0,54.9091,54.9316,54.7815,54.8791,77906.0
2017-12-22 10:20:00,73.17,73.22,73.08,73.2,128866.0,54.8866,54.9241,54.8191,54.9091,128866.0
2017-12-22 10:30:00,73.2,73.35,72.99,73.29,148015.0,54.9091,55.0216,54.7515,54.9766,148015.0
2017-12-22 10:40:00,73.29,73.32,73.2,73.24,75654.0,54.9766,54.9991,54.9091,54.9391,75654.0
2017-12-22 10:50:00,73.24,73.32,73.18,73.22,80657.0,54.9391,54.9991,54.8941,54.9241,80657.0
2017-12-22 11:00:00,73.22,73.26,73.15,73.16,62142.0,54.9241,54.9541,54.8716,54.8791,62142.0
2017-12-22 11:10:00,73.17,73.26,73.13,73.26,87247.0,54.8866,54.9541,54.8566,54.9541,87247.0
2017-12-22 11:20:00,73.26,73.27,73.2,73.23,89338.0,54.9541,54.9616,54.9091,54.9316,89338.0
2017-12-22 11:30:00,73.23,73.26,73.03,73.04,75355.0,54.9316,54.9541,54.7815,54.789,75355.0
2017-12-22 11:40:00,73.05,73.05,72.98,73.02,91147.0,54.7965,54.7965,54.744,54.774,91147.0
2017-12-22 11:50:00,73.02,73.04,72.91,72.95,64040.0,54.774,54.789,54.6915,54.7215,64040.0
2017-12-22 12:00:00,72.93,73.02,72.93,72.98,65177.0,54.7065,54.774,54.7065,54.744,65177.0
2017-12-22 12:10:00,72.99,73.06,72.96,73.01,59748.0,54.7515,54.804,54.729,54.7665,59748.0
2017-12-22 12:20:00,73.02,73.04,72.97,72.98,105498.0,54.774,54.789,54.7365,54.744,105498.0
2017-12-22 12:30:00,72.98,73.02,72.96,72.99,60897.0,54.744,54.774,54.729,54.7515,60897.0
2017-12-22 12:40:00,73.0,73.02,72.97,73.01,35819.0,54.759,54.774,54.7365,54.7665,35819.0
2017-12-22 12:50:00,73.02,73.02,72.49,72.86,341327.0,54.774,54.774,54.3765,54.654,341327.0
2017-12-22 13:00:00,72.84,72.87,72.46,72.61,198273.0,54.639,54.6615,54.354,54.4665,198273.0
2017-12-22 13:10:00,72.6,72.76,72.55,72.7,139780.0,54.459,54.579,54.4215,54.534,139780.0
2017-12-22 13:20:00,72.7,72.72,72.58,72.65,128007.0,54.534,54.549,54.444,54.4965,128007.0
2017-12-22 13:30:00,72.64,72.69,72.49,72.57,293365.0,54.489,54.5265,54.3765,54.4365,293365.0
2017-12-22 13:40:00,72.58,72.8,72.37,72.57,265072.0,54.444,54.609,54.2865,54.4365,265072.0
2017-12-22 13:50:00,72.6,72.7,72.57,72.63,88335.0,54.459,54.534,54.4365,54.4815,88335.0
2017-12-22 14:00:00,72.63,72.7,72.55,72.58,102731.0,54.4815,54.534,54.4215,54.444,102731.0
2017-12-22 14:10:00,72.58,72.68,72.57,72.67,104333.0,54.444,54.519,54.4365,54.5115,104333.0
2017-12-22 14:20:00,72.66,72.71,72.63,72.63,77139.0,54.504,54.5415,54.4815,54.4815,77139.0
2017-12-22 14:30:00,72.63,72.7,72.62,72.69,109897.0,54.4815,54.534,54.474,54.5265,109897.0
2017-12-22 14:40:00,72.69,72.74,72.67,72.72,75153.0,54.5265,54.564,54.5115,54.549,75153.0
2017-12-22 14:50:00,72.72,72.74,72.65,72.73,102168.0,54.549,54.564,54.4965,54.5565,102168.0
2017-12-22 15:00:00,72.73,72.74,72.68,72.7,80091.0,54.5565,54.564,54.519,54.534,80091.0
2017-12-22 15:10:00,72.7,72.76,72.68,72.72,110950.0,54.534,54.579,54.519,54.549,110950.0
2017-12-22 15:20:00,72.73,72.75,72.69,72.73,147005.0,54.5565,54.5715,54.5265,54.5565,147005.0
2017-12-22 15:30:00,72.73,72.83,72.72,72.78,141884.0,54.5565,54.6315,54.549,54.594,141884.0
2017-12-22 15:40:00,72.78,72.78,72.65,72.67,164943.0,54.594,54.594,54.4965,54.5115,164943.0
2017-12-22 15:50:00,72.67,72.72,72.66,72.7,347682.0,54.5115,54.549,54.504,54.534,347682.0
2017-12-26 09:30:00,72.58,73.03,72.5,72.97,214365.0,54.444,54.7815,54.384,54.7365,214365.0
2017-12-26 09:40:00,72.99,73.07,72.8,72.94,114560.0,54.7515,54.8116,54.609,54.714,114560.0
2017-12-26 09:50:00,72.92,72.98,72.83,72.83,64563.0,54.699,54.744,54.6315,54.6315,64563.0
2017-12-26 10:00:00,72.84,72.86,72.65,72.71,70299.0,54.639,54.654,54.4965,54.5415,70299.0
2017-12-26 10:10:00,72.71,72.92,72.7,72.88,53968.0,54.5415,54.699,54.534,54.669,53968.0
2017-12-26 10:20:00,72.87,72.88,72.72,72.73,79029.0,54.6615,54.669,54.549,54.5565,79029.0
2017-12-26 10:30:00,72.74,72.81,72.71,72.73,51984.0,54.564,54.6165,54.5415,54.5565,51984.0
2017-12-26 10:40:00,72.72,72.73,72.47,72.5,99371.0,54.549,54.5565,54.3615,54.384,99371.0
2017-12-26 10:50:00,72.51,72.62,72.44,72.58,81006.0,54.3915,54.474,54.339,54.444,81006.0
2017-12-26 11:00:00,72.6,72.63,72.49,72.51,58128.0,54.459,54.4815,54.3765,54.3915,58128.0
2017-12-26 11:10:00,72.5,72.52,72.31,72.46,159870.0,54.384,54.399,54.2415,54.354,159870.0
2017-12-26 11:20:00,72.46,72.62,72.45,72.57,58731.0,54.354,54.474,54.3465,54.4365,58731.0
2017-12-26 11:30:00,72.57,72.61,72.5,72.53,54224.0,54.4365,54.4665,54.384,54.4065,54224.0
2017-12-26 11:40:00,72.52,72.59,72.48,72.56,55150.0,54.399,54.4515,54.369,54.429,55150.0
2017-12-26 11:50:00,72.57,72.58,72.49,72.56,64811.0,54.4365,54.444,54.3765,54.429,64811.0
2017-12-26 12:00:00,72.57,72.66,72.56,72.63,62930.0,54.4365,54.504,54.429,54.4815,62930.0
2017-12-26 12:10:00,72.64,72.65,72.46,72.48,93460.0,54.489,54.4965,54.354,54.369,93460.0
2017-12-26 12:20:00,72.47,72.58,72.46,72.54,44068.0,54.3615,54.444,54.354,54.414,44068.0
2017-12-26 12:30:00,72.53,72.57,72.49,72.52,39681.0,54.4065,54.4365,54.3765,54.399,39681.0
2017-12-26 12:40:00,72.53,72.6,72.35,72.58,112575.0,54.4065,54.459,54.2715,54.444,112575.0
2017-12-26 12:50:00,72.58,72.6,72.52,72.59,48145.0,54.444,54.459,54.399,54.4515,48145.0
2017-12-26 13:00:00,72.6,72.61,72.54,72.54,78460.0,54.459,54.4665,54.414,54.414,78460.0
2017-12-26 13:10:00,72.55,72.56,72.49,72.5,50965.0,54.4215,54.429,54.3765,54.384,50965.0
2017-12-26 13:20:00,72.49,72.56,72.47,72.56,42791.0,54.3765,54.429,54.3615,54.429,42791.0
2017-12-26 13:30:00,72.55,72.6,72.53,72.53,45008.0,54.4215,54.459,54.4065,54.4065,45008.0
2017-12-26 13:40:00,72.52,72.52,72.44,72.5,62731.0,54.399,54.399,54.339,54.384,62731.0
2017-12-26 13:50:00,72.49,72.5,72.46,72.47,43095.0,54.3765,54.384,54.354,54.3615,43095.0
2017-12-26 14:00:00,72.47,72.5,72.44,72.46,61035.0,54.3615,54.384,54.339,54.354,61035.0
2017-12-26 14:10:00,72.46,72.52,72.43,72.46,43504.0,54.354,54.399,54.3315,54.354,43504.0
2017-12-26 14:20:00,72.46,72.48,72.45,72.46,30878.0,54.354,54.369,54.3465,54.354,30878.0
2017-12-26 14:30:00,72.46,72.49,72.43,72.45,50106.0,54.354,54.3765,54.3315,54.3465,50106.0
2017-12-26 14:40:00,72.46,72.46,72.38,72.42,53930.0,54.354,54.354,54.294,54.324,53930.0
2017-12-26 14:50:00,72.41,72.48,72.4,72.46,44361.0,54.3165,54.369,54.309,54.354,44361.0
2017-12-26 15:00:00,72.47,72.51,72.42,72.5,69756.0,54.3615,54.3915,54.324,54.384,69756.0
2017-12-26 15:10:00,72.51,72.55,72.47,72.54,57109.0,54.3915,54.4215,54.3615,54.414,57109.0
2017-12-26 15:20:00,72.54,72.59,72.53,72.57,62052.0,54.414,54.4515,54.4065,54.4365,62052.0
2017-12-26 15:30:00,72.57,72.59,72.52,72.55,89033.0,54.4365,54.4515,54.399,54.4215,89033.0
2017-12-26 15:40:00,72.56,72.65,72.55,72.64,118586.0,54.429,54.4965,54.4215,54.489,118586.0
2017-12-26 15:50:00,72.65,72.73,72.64,72.7,352600.0,54.4965,54.5565,54.489,54.534,352600.0
2017-12-27 09:30:00,72.83,73.06,72.56,72.89,225236.0,54.6315,54.804,54.429,54.6765,225236.0
2017-12-27 09:40:00,72.89,72.97,72.8,72.87,127835.0,54.6765,54.7365,54.609,54.6615,127835.0
2017-12-27 09:50:00,72.85,72.98,72.76,72.91,100775.0,54.6465,54.744,54.579,54.6915,100775.0
2017-12-27 10:00:00,72.91,73.03,72.83,73.01,108947.0,54.6915,54.7815,54.6315,54.7665,108947.0
2017-12-27 10:10:00,73.02,73.1,72.95,72.99,86050.0,54.774,54.8341,54.7215,54.7515,86050.0
2017-12-27 10:20:00,73.0,73.35,72.98,73.27,131366.0,54.759,55.0216,54.744,54.9616,131366.0
2017-12-27 10:30:00,73.27,73.43,73.23,73.39,102421.0,54.9616,55.0816,54.9316,55.0516,102421.0
2017-12-27 10:40:00,73.37,73.39,73.28,73.39,48080.0,55.0366,55.0516,54.9691,55.0516,48080.0
2017-12-27 10:50:00,73.38,73.39,73.09,73.19,68583.0,55.0441,55.0516,54.8266,54.9016,68583.0
2017-12-27 11:00:00,73.2,73.29,73.07,73.12,78883.0,54.9091,54.9766,54.8116,54.8491,78883.0
2017-12-27 11:10:00,73.12,73.18,73.01,73.05,64607.0,54.8491,54.8941,54.7665,54.7965,64607.0
2017-12-27 11:20:00,73.04,73.11,72.97,73.02,85693.0,54.789,54.8416,54.7365,54.774,85693.0
2017-12-27 11:30:00,73.02,73.08,72.97,73.02,82754.0,54.774,54.8191,54.7365,54.774,82754.0
2017-12-27 11:40:00,73.04,73.1,72.89,73.05,70802.0,54.789,54.8341,54.6765,54.7965,70802.0
2017-12-27 11:50:00,73.04,73.15,73.03,73.09,67601.0,54.789,54.8716,54.7815,54.8266,67601.0
2017-12-27 12:00:00,73.11,73.15,73.01,73.07,51527.0,54.8416,54.8716,54.7665,54.8116,51527.0
2017-12-27 12:10:00,73.08,73.25,73.07,73.2,98205.0,54.8191,54.9466,54.8116,54.9091,98205.0
2017-12-27 12:20:00,73.2,73.21,73.13,73.13,36851.0,54.9091,54.9166,54.8566,54.8566,36851.0
2017-12-27 12:30:00,73.13,73.17,73.1,73.12,41623.0,54.8566,54.8866,54.8341,54.8491,41623.0
2017-12-27 12:40:00,73.13,73.2,73.07,73.19,45793.0,54.8566,54.9091,54.8116,54.9016,45793.0
2017-12-27 12:50:00,73.18,73.19,73.09,73.11,41379.0,54.8941,54.9016,54.8266,54.8416,41379.0
2017-12-27 13:00:00,73.11,73.12,73.04,73.06,50676.0,54.8416,54.8491,54.789,54.804,50676.0
2017-12-27 13:10:00,73.06,73.07,72.98,73.0,48946.0,54.804,54.8116,54.744,54.759,48946.0
2017-12-27 13:20:00,73.01,73.15,72.99,73.09,30880.0,54.7665,54.8716,54.7515,54.8266,30880.0
2017-12-27 13:30:00,73.09,73.15,73.08,73.14,45638.0,54.8266,54.8716,54.8191,54.8641,45638.0
2017-12-27 13:40:00,73.14,73.14,73.05,73.05,33697.0,54.8641,54.8641,54.7965,54.7965,33697.0
2017-12-27 13:50:00,73.06,73.06,72.98,73.01,52689.0,54.804,54.804,54.744,54.7665,52689.0
2017-12-27 14:00:00,73.02,73.06,72.97,72.97,46930.0,54.774,54.804,54.7365,54.7365,46930.0
2017-12-27 14:10:00,72.97,72.98,72.92,72.93,60263.0,54.7365,54.744,54.699,54.7065,60263.0
2017-12-27 14:20:00,72.93,73.0,72.91,72.97,37023.0,54.7065,54.759,54.6915,54.7365,37023.0
2017-12-27 14:30:00,72.98,73.01,72.91,72.91,64310.0,54.744,54.7665,54.6915,54.6915,64310.0
2017-12-27 14:40:00,72.93,72.95,72.86,72.91,40715.0,54.7065,54.7215,54.654,54.6915,40715.0
2017-12-27 14:50:00,72.89,72.94,72.87,72.9,48567.0,54.6765,54.714,54.6615,54.684,48567.0
2017-12-27 15:00:00,72.91,72.94,72.83,72.87,93929.0,54.6915,54.714,54.6315,54.6615,93929.0
2017-12-27 15:10:00,72.88,72.97,72.83,72.91,80554.0,54.669,54.7365,54.6315,54.6915,80554.0
2017-12-27 15:20:00,72.9,72.93,72.83,72.89,73016.0,54.684,54.7065,54.6315,54.6765,73016.0
2017-12-27 15:30:00,72.89,73.05,72.87,72.98,154619.0,54.6765,54.7965,54.6615,54.744,154619.0
2017-12-27 15:40:00,72.99,73.04,72.98,73.01,92057.0,54.7515,54.789,54.744,54.7665,92057.0
2017-12-27 15:50:00,73.01,73.03,72.86,72.98,292322.0,54.7665,54.7815,54.654,54.744,292322.0
2017-12-28 09:30:00,73.21,73.21,72.75,72.98,224230.0,54.9166,54.9166,54.5715,54.744,224230.0
2017-12-28 09:40:00,72.98,72.98,72.5,72.53,171808.0,54.744,54.744,54.384,54.4065,171808.0
2017-12-28 09:50:00,72.51,72.55,72.28,72.32,178170.0,54.3915,54.4215,54.219,54.249,178170.0
2017-12-28 10:00:00,72.33,72.34,72.04,72.08,216676.0,54.2565,54.264,54.0389,54.0689,216676.0
2017-12-28 10:10:00,72.08,72.17,72.06,72.14,126765.0,54.0689,54.1364,54.0539,54.1139,126765.0
2017-12-28 10:20:00,72.14,72.24,72.08,72.17,159952.0,54.1139,54.1889,54.0689,54.1364,159952.0
2017-12-28 10:30:00,72.17,72.24,72.12,72.2,103338.0,54.1364,54.1889,54.0989,54.1589,103338.0
2017-12-28 10:40:00,72.21,72.3,72.17,72.27,89779.0,54.1664,54.234,54.1364,54.2115,89779.0
2017-12-28 10:50:00,72.27,72.28,72.21,72.28,100343.0,54.2115,54.219,54.1664,54.219,100343.0
2017-12-28 11:00:00,72.29,72.41,72.26,72.29,76544.0,54.2265,54.3165,54.204,54.2265,76544.0
2017-12-28 11:10:00,72.31,72.39,72.28,72.38,91932.0,54.2415,54.3015,54.219,54.294,91932.0
2017-12-28 11:20:00,72.4,72.5,72.34,72.49,91567.0,54.309,54.384,54.264,54.3765,91567.0
2017-12-28 11:30:00,72.49,72.55,72.39,72.5,91649.0,54.3765,54.4215,54.3015,54.384,91649.0
2017-12-28 11:40:00,72.5,72.55,72.4,72.4,85476.0,54.384,54.4215,54.309,54.309,85476.0
2017-12-28 11:50:00,72.4,72.46,72.36,72.41,43430.0,54.309,54.354,54.279,54.3165,43430.0
2017-12-28 12:00:00,72.41,72.42,72.31,72.38,55101.0,54.3165,54.324,54.2415,54.294,55101.0
2017-12-28 12:10:00,72.37,72.39,72.33,72.34,35012.0,54.2865,54.3015,54.2565,54.264,35012.0
2017-12-28 12:20:00,72.35,72.41,72.34,72.37,40890.0,54.2715,54.3165,54.264,54.2865,40890.0
2017-12-28 12:30:00,72.37,72.41,72.36,72.37,25960.0,54.2865,54.3165,54.279,54.2865,25960.0
2017-12-28 12:40:00,72.37,72.42,72.33,72.34,44299.0,54.2865,54.324,54.2565,54.264,44299.0
2017-12-28 12:50:00,72.34,72.43,72.34,72.43,41606.0,54.264,54.3315,54.264,54.3315,41606.0
2017-12-28 13:00:00,72.42,72.45,72.39,72.4,47556.0,54.324,54.3465,54.3015,54.309,47556.0
2017-12-28 13:10:00,72.4,72.43,72.39,72.4,39058.0,54.309,54.3315,54.3015,54.309,39058.0
2017-12-28 13:20:00,72.39,72.42,72.33,72.34,31318.0,54.3015,54.324,54.2565,54.264,31318.0
2017-12-28 13:30:00,72.34,72.36,72.31,72.33,38861.0,54.264,54.279,54.2415,54.2565,38861.0
2017-12-28 13:40:00,72.33,72.34,72.31,72.32,61588.0,54.2565,54.264,54.2415,54.249,61588.0
2017-12-28 13:50:00,72.33,72.41,72.32,72.35,75341.0,54.2565,54.3165,54.249,54.2715,75341.0
2017-12-28 14:00:00,72.36,72.38,72.26,72.27,61925.0,54.279,54.294,54.204,54.2115,61925.0
2017-12-28 14:10:00,72.28,72.39,72.25,72.34,65977.0,54.219,54.3015,54.1964,54.264,65977.0
2017-12-28 14:20:00,72.34,72.38,72.32,72.38,45052.0,54.264,54.294,54.249,54.294,45052.0
2017-12-28 14:30:00,72.37,72.39,72.31,72.37,65876.0,54.2865,54.3015,54.2415,54.2865,65876.0
2017-12-28 14:40:00,72.37,72.38,72.35,72.36,49098.0,54.2865,54.294,54.2715,54.279,49098.0
2017-12-28 14:50:00,72.37,72.4,72.36,72.37,77352.0,54.2865,54.309,54.279,54.2865,77352.0
2017-12-28 15:00:00,72.38,72.39,72.31,72.35,97296.0,54.294,54.3015,54.2415,54.2715,97296.0
2017-12-28 15:10:00,72.35,72.42,72.34,72.4,124375.0,54.2715,54.324,54.264,54.309,124375.0
2017-12-28 15:20:00,72.4,72.41,72.34,72.35,105355.0,54.309,54.3165,54.264,54.2715,105355.0
2017-12-28 15:30:00,72.35,72.39,72.34,72.38,79803.0,54.2715,54.3015,54.264,54.294,79803.0
2017-12-28 15:40:00,72.37,72.38,72.33,72.34,83247.0,54.2865,54.294,54.2565,54.264,83247.0
2017-12-28 15:50:00,72.34,72.49,72.34,72.47,492041.0,54.264,54.3765,54.264,54.3615,492041.0
2017-12-29 09:30:00,72.31,72.75,72.17,72.21,328310.0,54.2415,54.5715,54.1364,54.1664,328310.0
2017-12-29 09:40:00,72.2,72.35,72.17,72.31,133461.0,54.1589,54.2715,54.1364,54.2415,133461.0
2017-12-29 09:50:00,72.32,72.44,72.25,72.39,120494.0,54.249,54.339,54.1964,54.3015,120494.0
2017-12-29 10:00:00,72.39,72.51,72.33,72.45,181490.0,54.3015,54.3915,54.2565,54.3465,181490.0
2017-12-29 10:10:00,72.45,72.45,72.32,72.34,126308.0,54.3465,54.3465,54.249,54.264,126308.0
2017-12-29 10:20:00,72.35,72.38,72.18,72.18,105473.0,54.2715,54.294,54.1439,54.1439,105473.0
2017-12-29 10:30:00,72.18,72.2,72.1,72.15,119338.0,54.1439,54.1589,54.0839,54.1214,119338.0
2017-12-29 10:40:00,72.15,72.21,72.08,72.13,102619.0,54.1214,54.1664,54.0689,54.1064,102619.0
2017-12-29 10:50:00,72.12,72.15,71.95,72.02,197027.0,54.0989,54.1214,53.9714,54.0239,197027.0
2017-12-29 11:00:00,72.02,72.12,72.01,72.08,139234.0,54.0239,54.0989,54.0164,54.0689,139234.0
2017-12-29 11:10:00,72.09,72.11,72.0,72.02,86788.0,54.0764,54.0914,54.0089,54.0239,86788.0
2017-12-29 11:20:00,72.02,72.15,72.0,72.08,128980.0,54.0239,54.1214,54.0089,54.0689,128980.0
2017-12-29 11:30:00,72.09,72.24,72.02,72.14,140506.0,54.0764,54.1889,54.0239,54.1139,140506.0
2017-12-29 11:40:00,72.15,72.25,72.09,72.15,126086.0,54.1214,54.1964,54.0764,54.1214,126086.0
2017-12-29 11:50:00,72.15,72.18,72.11,72.14,91923.0,54.1214,54.1439,54.0914,54.1139,91923.0
2017-12-29 12:00:00,72.14,72.16,72.02,72.05,83897.0,54.1139,54.1289,54.0239,54.0464,83897.0
2017-12-29 12:10:00,72.04,72.12,72.04,72.11,91718.0,54.0389,54.0989,54.0389,54.0914,91718.0
2017-12-29 12:20:00,72.11,72.14,72.05,72.12,61968.0,54.0914,54.1139,54.0464,54.0989,61968.0
2017-12-29 12:30:00,72.12,72.2,72.11,72.14,63740.0,54.0989,54.1589,54.0914,54.1139,63740.0
2017-12-29 12:40:00,72.14,72.18,72.1,72.14,74234.0,54.1139,54.1439,54.0839,54.1139,74234.0
2017-12-29 12:50:00,72.13,72.15,72.1,72.11,62064.0,54.1064,54.1214,54.0839,54.0914,62064.0
2017-12-29 13:00:00,72.11,72.12,72.03,72.07,90411.0,54.0914,54.0989,54.0314,54.0614,90411.0
2017-12-29 13:10:00,72.07,72.07,71.97,71.98,72275.0,54.0614,54.0614,53.9864,53.9939,72275.0
2017-12-29 13:20:00,71.98,72.04,71.97,71.99,69681.0,53.9939,54.0389,53.9864,54.0014,69681.0
2017-12-29 13:30:00,71.99,72.01,71.9,71.96,103755.0,54.0014,54.0164,53.9339,53.9789,103755.0
2017-12-29 13:40:00,71.97,71.99,71.91,71.93,59400.0,53.9864,54.0014,53.9414,53.9564,59400.0
2017-12-29 13:50:00,71.93,71.95,71.8,71.88,156129.0,53.9564,53.9714,53.8589,53.9189,156129.0
2017-12-29 14:00:00,71.88,71.91,71.82,71.84,83391.0,53.9189,53.9414,53.8739,53.8889,83391.0
2017-12-29 14:10:00,71.85,71.85,71.77,71.85,169499.0,53.8964,53.8964,53.8364,53.8964,169499.0
2017-12-29 14:20:00,71.85,71.87,71.82,71.84,65924.0,53.8964,53.9114,53.8739,53.8889,65924.0
2017-12-29 14:30:00,71.84,71.88,71.81,71.84,76672.0,53.8889,53.9189,53.8664,53.8889,76672.0
2017-12-29 14:40:00,71.84,71.94,71.82,71.94,105239.0,53.8889,53.9639,53.8739,53.9639,105239.0
2017-12-29 14:50:00,71.93,71.94,71.87,71.91,70452.0,53.9564,53.9639,53.9114,53.9414,70452.0
2017-12-29 15:00:00,71.9,71.91,71.75,71.77,140663.0,53.9339,53.9414,53.8214,53.8364,140663.0
2017-12-29 15:10:00,71.77,71.81,71.63,71.73,182336.0,53.8364,53.8664,53.7314,53.8064,182336.0
2017-12-29 15:20:00,71.73,71.9,71.72,71.87,199774.0,53.8064,53.9339,53.7989,53.9114,199774.0
2017-12-29 15:30:00,71.87,71.87,71.77,71.79,242957.0,53.9114,53.9114,53.8364,53.8514,242957.0
2017-12-29 15:40:00,71.79,71.81,71.75,71.79,290738.0,53.8514,53.8664,53.8214,53.8514,290738.0
2017-12-29 15:50:00,71.78,71.79,71.61,71.65,896711.0,53.8439,53.8514,53.7164,53.7464,896711.0
2018-01-02 09:30:00,72.19,72.37,71.72,72.15,310011.0,54.1514,54.2865,53.7989,54.1214,310011.0
2018-01-02 09:40:00,72.17,72.61,72.15,72.6,245643.0,54.1364,54.4665,54.1214,54.459,245643.0
2018-01-02 09:50:00,72.61,73.17,72.6,73.17,220187.0,54.4665,54.8866,54.459,54.8866,220187.0
2018-01-02 10:00:00,73.17,73.61,73.13,73.57,312575.0,54.8866,55.2166,54.8566,55.1866,312575.0
2018-01-02 10:10:00,73.58,73.61,73.42,73.48,224713.0,55.1941,55.2166,55.0741,55.1191,224713.0
2018-01-02 10:20:00,73.49,73.93,73.47,73.89,253830.0,55.1266,55.4567,55.1116,55.4267,253830.0
2018-01-02 10:30:00,73.89,74.03,73.81,73.9,254998.0,55.4267,55.5317,55.3666,55.4342,254998.0
2018-01-02 10:40:00,73.9,74.19,73.88,74.12,214877.0,55.4342,55.6517,55.4192,55.5992,214877.0
2018-01-02 10:50:00,74.12,74.17,74.04,74.16,161865.0,55.5992,55.6367,55.5392,55.6292,161865.0
2018-01-02 11:00:00,74.17,74.27,74.0,74.12,178236.0,55.6367,55.7117,55.5092,55.5992,178236.0
2018-01-02 11:10:00,74.11,74.17,73.98,74.05,144922.0,55.5917,55.6367,55.4942,55.5467,144922.0
2018-01-02 11:20:00,74.04,74.04,73.7,73.81,152850.0,55.5392,55.5392,55.2841,55.3666,152850.0
2018-01-02 11:30:00,73.81,73.93,73.75,73.82,95646.0,55.3666,55.4567,55.3216,55.3741,95646.0
2018-01-02 11:40:00,73.82,73.82,73.59,73.72,117675.0,55.3741,55.3741,55.2016,55.2991,117675.0
2018-01-02 11:50:00,73.71,73.8,73.68,73.69,101347.0,55.2916,55.3591,55.2691,55.2766,101347.0
2018-01-02 12:00:00,73.67,73.71,73.64,73.69,79675.0,55.2616,55.2916,55.2391,55.2766,79675.0
2018-01-02 12:10:00,73.7,73.71,73.54,73.57,88372.0,55.2841,55.2916,55.1641,55.1866,88372.0
2018-01-02 12:20:00,73.57,73.76,73.56,73.74,73380.0,55.1866,55.3291,55.1791,55.3141,73380.0
2018-01-02 12:30:00,73.73,73.77,73.58,73.62,73092.0,55.3066,55.3366,55.1941,55.2241,73092.0
2018-01-02 12:40:00,73.63,73.64,73.51,73.53,85539.0,55.2316,55.2391,55.1416,55.1566,85539.0
2018-01-02 12:50:00,73.52,73.62,73.45,73.6,83943.0,55.1491,55.2241,55.0966,55.2091,83943.0
2018-01-02 13:00:00,73.62,73.64,73.5,73.62,51914.0,55.2241,55.2391,55.1341,55.2241,51914.0
2018-01-02 13:10:00,73.61,73.65,73.51,73.55,71569.0,55.2166,55.2466,55.1416,55.1716,71569.0
2018-01-02 13:20:00,73.56,73.66,73.54,73.63,54688.0,55.1791,55.2541,55.1641,55.2316,54688.0
2018-01-02 13:30:00,73.63,73.76,73.62,73.75,53069.0,55.2316,55.3291,55.2241,55.3216,53069.0
2018-01-02 13:40:00,73.75,73.76,73.68,73.74,63876.0,55.3216,55.3291,55.2691,55.3141,63876.0
2018-01-02 13:50:00,73.75,73.82,73.73,73.81,60475.0,55.3216,55.3741,55.3066,55.3666,60475.0
2018-01-02 14:00:00,73.81,73.94,73.79,73.82,82973.0,55.3666,55.4642,55.3516,55.3741,82973.0
2018-01-02 14:10:00,73.81,73.9,73.8,73.88,92003.0,55.3666,55.4342,55.3591,55.4192,92003.0
2018-01-02 14:20:00,73.88,73.89,73.78,73.89,185826.0,55.4192,55.4267,55.3441,55.4267,185826.0
2018-01-02 14:30:00,73.89,73.95,73.89,73.9,57036.0,55.4267,55.4717,55.4267,55.4342,57036.0
2018-01-02 14:40:00,73.91,74.07,73.9,74.05,125593.0,55.4417,55.5617,55.4342,55.5467,125593.0
2018-01-02 14:50:00,74.06,74.08,73.96,74.02,80170.0,55.5542,55.5692,55.4792,55.5242,80170.0
2018-01-02 15:00:00,74.02,74.15,73.97,74.15,110619.0,55.5242,55.6217,55.4867,55.6217,110619.0
2018-01-02 15:10:00,74.15,74.17,74.05,74.06,97153.0,55.6217,55.6367,55.5467,55.5542,97153.0
2018-01-02 15:20:00,74.06,74.07,74.01,74.03,136378.0,55.5542,55.5617,55.5167,55.5317,136378.0
2018-01-02 15:30:00,74.02,74.07,73.99,74.06,157651.0,55.5242,55.5617,55.5017,55.5542,157651.0
2018-01-02 15:40:00,74.07,74.08,73.99,74.08,183652.0,55.5617,55.5692,55.5017,55.5692,183652.0
2018-01-02 15:50:00,74.08,74.17,73.99,74.1,476530.0,55.5692,55.6367,55.5017,55.5842,476530.0
2018-01-03 09:30:00,74.05,74.21,73.33,73.73,303974.0,55.5467,55.6667,55.0066,55.3066,303974.0
2018-01-03 09:40:00,73.72,73.8,73.4,73.68,138658.0,55.2991,55.3591,55.0591,55.2691,138658.0
2018-01-03 09:50:00,73.68,73.96,73.58,73.88,127117.0,55.2691,55.4792,55.1941,55.4192,127117.0
2018-01-03 10:00:00,73.85,74.04,73.78,74.02,108559.0,55.3966,55.5392,55.3441,55.5242,108559.0
2018-01-03 10:10:00,74.03,74.22,74.03,74.1,121105.0,55.5317,55.6742,55.5317,55.5842,121105.0
2018-01-03 10:20:00,74.11,74.28,74.11,74.12,152597.0,55.5917,55.7192,55.5917,55.5992,152597.0
2018-01-03 10:30:00,74.13,74.24,74.06,74.24,69370.0,55.6067,55.6892,55.5542,55.6892,69370.0
2018-01-03 10:40:00,74.23,74.4,74.18,74.32,135525.0,55.6817,55.8092,55.6442,55.7492,135525.0
2018-01-03 10:50:00,74.32,74.33,74.14,74.26,132575.0,55.7492,55.7567,55.6142,55.7042,132575.0
2018-01-03 11:00:00,74.25,74.25,74.01,74.05,110368.0,55.6967,55.6967,55.5167,55.5467,110368.0
2018-01-03 11:10:00,74.04,74.24,74.01,74.22,95310.0,55.5392,55.6892,55.5167,55.6742,95310.0
2018-01-03 11:20:00,74.22,74.3,74.19,74.26,124431.0,55.6742,55.7342,55.6517,55.7042,124431.0
2018-01-03 11:30:00,74.26,74.32,74.19,74.25,76475.0,55.7042,55.7492,55.6517,55.6967,76475.0
2018-01-03 11:40:00,74.24,74.36,74.21,74.35,95040.0,55.6892,55.7792,55.6667,55.7717,95040.0
2018-01-03 11:50:00,74.35,74.4,74.26,74.38,131141.0,55.7717,55.8092,55.7042,55.7942,131141.0
2018-01-03 12:00:00,74.38,74.54,74.33,74.5,112104.0,55.7942,55.9142,55.7567,55.8842,112104.0
2018-01-03 12:10:00,74.51,74.57,74.45,74.48,74818.0,55.8917,55.9367,55.8467,55.8692,74818.0
2018-01-03 12:20:00,74.47,74.52,74.42,74.48,57217.0,55.8617,55.8992,55.8242,55.8692,57217.0
2018-01-03 12:30:00,74.49,74.51,74.4,74.41,93560.0,55.8767,55.8917,55.8092,55.8167,93560.0
2018-01-03 12:40:00,74.41,74.57,74.4,74.47,87242.0,55.8167,55.9367,55.8092,55.8617,87242.0
2018-01-03 12:50:00,74.46,74.49,74.4,74.41,81512.0,55.8542,55.8767,55.8092,55.8167,81512.0
2018-01-03 13:00:00,74.41,74.52,74.39,74.51,125920.0,55.8167,55.8992,55.8017,55.8917,125920.0
2018-01-03 13:10:00,74.51,74.59,74.48,74.55,120992.0,55.8917,55.9517,55.8692,55.9217,120992.0
2018-01-03 13:20:00,74.54,74.67,74.52,74.6,78930.0,55.9142,56.0117,55.8992,55.9592,78930.0
2018-01-03 13:30:00,74.61,74.61,74.4,74.4,73728.0,55.9667,55.9667,55.8092,55.8092,73728.0
2018-01-03 13:40:00,74.41,74.49,74.4,74.47,57373.0,55.8167,55.8767,55.8092,55.8617,57373.0
2018-01-03 13:50:00,74.48,74.49,74.4,74.46,71369.0,55.8692,55.8767,55.8092,55.8542,71369.0
2018-01-03 14:00:00,74.45,74.6,74.42,74.58,79234.0,55.8467,55.9592,55.8242,55.9442,79234.0
2018-01-03 14:10:00,74.59,74.71,74.59,74.71,69039.0,55.9517,56.0418,55.9517,56.0418,69039.0
2018-01-03 14:20:00,74.7,74.82,74.68,74.8,89640.0,56.0343,56.1243,56.0192,56.1093,89640.0
2018-01-03 14:30:00,74.8,74.8,74.63,74.64,89190.0,56.1093,56.1093,55.9817,55.9892,89190.0
2018-01-03 14:40:00,74.64,74.67,74.48,74.5,271551.0,55.9892,56.0117,55.8692,55.8842,271551.0
2018-01-03 14:50:00,74.5,74.7,74.49,74.65,116213.0,55.8842,56.0343,55.8767,55.9967,116213.0
2018-01-03 15:00:00,74.65,74.68,74.6,74.66,112963.0,55.9967,56.0192,55.9592,56.0042,112963.0
2018-01-03 15:10:00,74.66,74.66,74.59,74.6,123133.0,56.0042,56.0042,55.9517,55.9592,123133.0
2018-01-03 15:20:00,74.61,74.73,74.59,74.71,136649.0,55.9667,56.0568,55.9517,56.0418,136649.0
2018-01-03 15:30:00,74.72,74.82,74.71,74.79,148693.0,56.0493,56.1243,56.0418,56.1018,148693.0
2018-01-03 15:40:00,74.8,74.84,74.69,74.7,310260.0,56.1093,56.1393,56.0268,56.0343,310260.0
2018-01-03 15:50:00,74.7,74.75,74.61,74.65,606272.0,56.0343,56.0718,55.9667,55.9967,606272.0
2018-01-04 09:30:00,75.01,75.07,74.06,74.1,254277.0,56.2668,56.3118,55.5542,55.5842,254277.0
2018-01-04 09:40:00,74.12,74.23,73.71,73.73,213581.0,55.5992,55.6817,55.2916,55.3066,213581.0
2018-01-04 09:50:00,73.72,73.96,73.66,73.68,140393.0,55.2991,55.4792,55.2541,55.2691,140393.0
2018-01-04 10:00:00,73.68,74.02,73.56,73.98,142483.0,55.2691,55.5242,55.1791,55.4942,142483.0
2018-01-04 10:10:00,74.0,74.24,73.94,74.16,93348.0,55.5092,55.6892,55.4642,55.6292,93348.0
2018-01-04 10:20:00,74.15,74.3,74.08,74.28,77314.0,55.6217,55.7342,55.5692,55.7192,77314.0
2018-01-04 10:30:00,74.3,74.31,74.19,74.19,89652.0,55.7342,55.7417,55.6517,55.6517,89652.0
2018-01-04 10:40:00,74.22,74.26,74.11,74.12,48535.0,55.6742,55.7042,55.5917,55.5992,48535.0
2018-01-04 10:50:00,74.13,74.16,74.09,74.16,54383.0,55.6067,55.6292,55.5767,55.6292,54383.0
2018-01-04 11:00:00,74.15,74.32,74.13,74.24,58095.0,55.6217,55.7492,55.6067,55.6892,58095.0
2018-01-04 11:10:00,74.23,74.32,74.0,74.05,60728.0,55.6817,55.7492,55.5092,55.5467,60728.0
2018-01-04 11:20:00,74.04,74.17,74.04,74.17,44685.0,55.5392,55.6367,55.5392,55.6367,44685.0
2018-01-04 11:30:00,74.16,74.35,74.16,74.32,53299.0,55.6292,55.7717,55.6292,55.7492,53299.0
2018-01-04 11:40:00,74.32,74.34,74.21,74.24,56561.0,55.7492,55.7642,55.6667,55.6892,56561.0
2018-01-04 11:50:00,74.26,74.27,74.1,74.12,43741.0,55.7042,55.7117,55.5842,55.5992,43741.0
2018-01-04 12:00:00,74.11,74.19,74.07,74.17,117338.0,55.5917,55.6517,55.5617,55.6367,117338.0
2018-01-04 12:10:00,74.17,74.2,74.08,74.11,103163.0,55.6367,55.6592,55.5692,55.5917,103163.0
2018-01-04 12:20:00,74.1,74.12,73.94,74.0,79563.0,55.5842,55.5992,55.4642,55.5092,79563.0
2018-01-04 12:30:00,73.99,74.12,73.97,74.11,56508.0,55.5017,55.5992,55.4867,55.5917,56508.0
2018-01-04 12:40:00,74.12,74.19,74.11,74.13,62983.0,55.5992,55.6517,55.5917,55.6067,62983.0
2018-01-04 12:50:00,74.14,74.19,74.12,74.17,44002.0,55.6142,55.6517,55.5992,55.6367,44002.0
2018-01-04 13:00:00,74.18,74.22,74.1,74.11,51086.0,55.6442,55.6742,55.5842,55.5917,51086.0
2018-01-04 13:10:00,74.11,74.12,74.01,74.01,61185.0,55.5917,55.5992,55.5167,55.5167,61185.0
2018-01-04 13:20:00,74.02,74.08,73.97,74.05,46224.0,55.5242,55.5692,55.4867,55.5467,46224.0
2018-01-04 13:30:00,74.05,74.21,74.02,74.2,48955.0,55.5467,55.6667,55.5242,55.6592,48955.0
2018-01-04 13:40:00,74.2,74.22,74.15,74.19,146587.0,55.6592,55.6742,55.6217,55.6517,146587.0
2018-01-04 13:50:00,74.19,74.19,74.05,74.11,61954.0,55.6517,55.6517,55.5467,55.5917,61954.0
2018-01-04 14:00:00,74.1,74.18,74.09,74.12,39435.0,55.5842,55.6442,55.5767,55.5992,39435.0
2018-01-04 14:10:00,74.12,74.23,74.11,74.17,73160.0,55.5992,55.6817,55.5917,55.6367,73160.0
2018-01-04 14:20:00,74.18,74.21,74.1,74.12,91149.0,55.6442,55.6667,55.5842,55.5992,91149.0
2018-01-04 14:30:00,74.13,74.2,74.1,74.19,52455.0,55.6067,55.6592,55.5842,55.6517,52455.0
2018-01-04 14:40:00,74.18,74.33,74.16,74.21,76131.0,55.6442,55.7567,55.6292,55.6667,76131.0
2018-01-04 14:50:00,74.21,74.22,74.08,74.09,134014.0,55.6667,55.6742,55.5692,55.5767,134014.0
2018-01-04 15:00:00,74.09,74.1,73.98,73.98,121955.0,55.5767,55.5842,55.4942,55.4942,121955.0
2018-01-04 15:10:00,73.99,74.04,73.93,73.98,101148.0,55.5017,55.5392,55.4567,55.4942,101148.0
2018-01-04 15:20:00,73.98,74.03,73.98,74.0,83196.0,55.4942,55.5317,55.4942,55.5092,83196.0
2018-01-04 15:30:00,74.0,74.02,73.95,74.02,94588.0,55.5092,55.5242,55.4717,55.5242,94588.0
2018-01-04 15:40:00,74.02,74.06,73.97,73.98,148818.0,55.5242,55.5542,55.4867,55.4942,148818.0
2018-01-04 15:50:00,73.98,74.03,73.88,73.89,340319.0,55.4942,55.5317,55.4192,55.4267,340319.0
2018-01-05 09:30:00,74.17,74.39,73.83,73.85,242294.0,55.6367,55.8017,55.3816,55.3966,242294.0
2018-01-05 09:40:00,73.86,74.06,73.83,73.88,163097.0,55.4041,55.5542,55.3816,55.4192,163097.0
2018-01-05 09:50:00,73.88,74.02,73.71,73.73,164989.0,55.4192,55.5242,55.2916,55.3066,164989.0
2018-01-05 10:00:00,73.76,73.8,73.65,73.71,141299.0,55.3291,55.3591,55.2466,55.2916,141299.0
2018-01-05 10:10:00,73.72,73.79,73.53,73.62,128899.0,55.2991,55.3516,55.1566,55.2241,128899.0
2018-01-05 10:20:00,73.61,73.65,73.48,73.59,138855.0,55.2166,55.2466,55.1191,55.2016,138855.0
2018-01-05 10:30:00,73.58,73.59,73.45,73.5,119194.0,55.1941,55.2016,55.0966,55.1341,119194.0
2018-01-05 10:40:00,73.49,73.62,73.25,73.26,209316.0,55.1266,55.2241,54.9466,54.9541,209316.0
2018-01-05 10:50:00,73.25,73.5,73.22,73.42,206487.0,54.9466,55.1341,54.9241,55.0741,206487.0
2018-01-05 11:00:00,73.44,73.48,73.22,73.23,133040.0,55.0891,55.1191,54.9241,54.9316,133040.0
2018-01-05 11:10:00,73.25,73.27,73.15,73.25,145033.0,54.9466,54.9616,54.8716,54.9466,145033.0
2018-01-05 11:20:00,73.26,73.31,73.21,73.28,140029.0,54.9541,54.9916,54.9166,54.9691,140029.0
2018-01-05 11:30:00,73.28,73.29,73.03,73.05,242536.0,54.9691,54.9766,54.7815,54.7965,242536.0
2018-01-05 11:40:00,73.05,73.24,73.04,73.16,166279.0,54.7965,54.9391,54.789,54.8791,166279.0
2018-01-05 11:50:00,73.16,73.27,73.15,73.25,96863.0,54.8791,54.9616,54.8716,54.9466,96863.0
2018-01-05 12:00:00,73.25,73.29,73.15,73.27,95117.0,54.9466,54.9766,54.8716,54.9616,95117.0
2018-01-05 12:10:00,73.27,73.81,73.26,73.48,764220.0,54.9616,55.3666,54.9541,55.1191,764220.0
2018-01-05 12:20:00,73.47,73.81,73.47,73.76,165144.0,55.1116,55.3666,55.1116,55.3291,165144.0
2018-01-05 12:30:00,73.76,73.81,73.72,73.79,375801.0,55.3291,55.3666,55.2991,55.3516,375801.0
2018-01-05 12:40:00,73.8,73.83,73.7,73.75,164038.0,55.3591,55.3816,55.2841,55.3216,164038.0
2018-01-05 12:50:00,73.74,73.87,73.74,73.83,145139.0,55.3141,55.4116,55.3141,55.3816,145139.0
2018-01-05 13:00:00,73.82,73.84,73.73,73.79,265300.0,55.3741,55.3891,55.3066,55.3516,265300.0
2018-01-05 13:10:00,73.79,73.93,73.77,73.87,73687.0,55.3516,55.4567,55.3366,55.4116,73687.0
2018-01-05 13:20:00,73.86,74.01,73.81,74.01,141787.0,55.4041,55.5167,55.3666,55.5167,141787.0
2018-01-05 13:30:00,74.0,74.01,73.92,73.96,97909.0,55.5092,55.5167,55.4492,55.4792,97909.0
2018-01-05 13:40:00,73.96,74.02,73.95,73.96,237308.0,55.4792,55.5242,55.4717,55.4792,237308.0
2018-01-05 13:50:00,73.96,74.14,73.94,74.1,195124.0,55.4792,55.6142,55.4642,55.5842,195124.0
2018-01-05 14:00:00,74.12,74.18,74.02,74.17,185602.0,55.5992,55.6442,55.5242,55.6367,185602.0
2018-01-05 14:10:00,74.16,74.31,74.13,74.26,137847.0,55.6292,55.7417,55.6067,55.7042,137847.0
2018-01-05 14:20:00,74.25,74.3,74.18,74.29,66133.0,55.6967,55.7342,55.6442,55.7267,66133.0
2018-01-05 14:30:00,74.28,74.32,74.21,74.25,83015.0,55.7192,55.7492,55.6667,55.6967,83015.0
2018-01-05 14:40:00,74.25,74.27,74.22,74.24,97762.0,55.6967,55.7117,55.6742,55.6892,97762.0
2018-01-05 14:50:00,74.24,74.28,74.24,74.25,73943.0,55.6892,55.7192,55.6892,55.6967,73943.0
2018-01-05 15:00:00,74.24,74.37,74.24,74.26,111726.0,55.6892,55.7867,55.6892,55.7042,111726.0
2018-01-05 15:10:00,74.26,74.27,74.22,74.26,89103.0,55.7042,55.7117,55.6742,55.7042,89103.0
2018-01-05 15:20:00,74.26,74.33,74.24,74.28,107154.0,55.7042,55.7567,55.6892,55.7192,107154.0
2018-01-05 15:30:00,74.28,74.42,74.28,74.38,124684.0,55.7192,55.8242,55.7192,55.7942,124684.0
2018-01-05 15:40:00,74.39,74.42,74.33,74.33,169732.0,55.8017,55.8242,55.7567,55.7567,169732.0
2018-01-05 15:50:00,74.34,74.54,74.34,74.52,643110.0,55.7642,55.9142,55.7642,55.8992,643110.0
2018-01-08 09:30:00,74.34,74.41,73.88,74.04,267255.0,55.7642,55.8167,55.4192,55.5392,267255.0
2018-01-08 09:40:00,74.06,74.16,73.95,74.06,137290.0,55.5542,55.6292,55.4717,55.5542,137290.0
2018-01-08 09:50:00,74.04,74.21,73.91,73.92,114492.0,55.5392,55.6667,55.4417,55.4492,114492.0
2018-01-08 10:00:00,73.92,73.95,73.59,73.63,216777.0,55.4492,55.4717,55.2016,55.2316,216777.0
2018-01-08 10:10:00,73.65,73.85,73.63,73.68,173635.0,55.2466,55.3966,55.2316,55.2691,173635.0
2018-01-08 10:20:00,73.69,74.08,73.65,73.78,168811.0,55.2766,55.5692,55.2466,55.3441,168811.0
2018-01-08 10:30:00,73.79,73.88,73.61,73.61,106153.0,55.3516,55.4192,55.2166,55.2166,106153.0
2018-01-08 10:40:00,73.61,73.73,73.44,73.72,145857.0,55.2166,55.3066,55.0891,55.2991,145857.0
2018-01-08 10:50:00,73.7,73.76,73.54,73.61,255297.0,55.2841,55.3291,55.1641,55.2166,255297.0
2018-01-08 11:00:00,73.61,73.7,73.57,73.59,105591.0,55.2166,55.2841,55.1866,55.2016,105591.0
2018-01-08 11:10:00,73.6,73.77,73.55,73.7,95475.0,55.2091,55.3366,55.1716,55.2841,95475.0
2018-01-08 11:20:00,73.71,73.72,73.58,73.69,109626.0,55.2916,55.2991,55.1941,55.2766,109626.0
2018-01-08 11:30:00,73.7,74.03,73.68,74.02,113139.0,55.2841,55.5317,55.2691,55.5242,113139.0
2018-01-08 11:40:00,74.01,74.08,73.94,74.07,76044.0,55.5167,55.5692,55.4642,55.5617,76044.0
2018-01-08 11:50:00,74.07,74.15,73.98,74.11,73746.0,55.5617,55.6217,55.4942,55.5917,73746.0
2018-01-08 12:00:00,74.12,74.22,74.01,74.19,93277.0,55.5992,55.6742,55.5167,55.6517,93277.0
2018-01-08 12:10:00,74.17,74.22,74.04,74.14,90503.0,55.6367,55.6742,55.5392,55.6142,90503.0
2018-01-08 12:20:00,74.15,74.17,74.02,74.04,41397.0,55.6217,55.6367,55.5242,55.5392,41397.0
2018-01-08 12:30:00,74.04,74.06,73.96,74.01,81762.0,55.5392,55.5542,55.4792,55.5167,81762.0
2018-01-08 12:40:00,74.01,74.11,73.98,74.1,55934.0,55.5167,55.5917,55.4942,55.5842,55934.0
2018-01-08 12:50:00,74.1,74.1,73.97,74.01,44948.0,55.5842,55.5842,55.4867,55.5167,44948.0
2018-01-08 13:00:00,74.01,74.05,73.97,74.03,52979.0,55.5167,55.5467,55.4867,55.5317,52979.0
2018-01-08 13:10:00,74.01,74.04,73.95,74.03,55256.0,55.5167,55.5392,55.4717,55.5317,55256.0
2018-01-08 13:20:00,74.03,74.07,73.99,74.02,38099.0,55.5317,55.5617,55.5017,55.5242,38099.0
2018-01-08 13:30:00,74.03,74.12,74.01,74.11,95457.0,55.5317,55.5992,55.5167,55.5917,95457.0
2018-01-08 13:40:00,74.1,74.16,74.08,74.16,47145.0,55.5842,55.6292,55.5692,55.6292,47145.0
2018-01-08 13:50:00,74.17,74.28,74.16,74.27,53094.0,55.6367,55.7192,55.6292,55.7117,53094.0
2018-01-08 14:00:00,74.25,74.28,74.22,74.25,48652.0,55.6967,55.7192,55.6742,55.6967,48652.0
2018-01-08 14:10:00,74.26,74.34,74.23,74.25,55794.0,55.7042,55.7642,55.6817,55.6967,55794.0
2018-01-08 14:20:00,74.25,74.28,74.18,74.27,138727.0,55.6967,55.7192,55.6442,55.7117,138727.0
2018-01-08 14:30:00,74.26,74.29,74.21,74.23,61474.0,55.7042,55.7267,55.6667,55.6817,61474.0
2018-01-08 14:40:00,74.23,74.25,74.12,74.22,72655.0,55.6817,55.6967,55.5992,55.6742,72655.0
2018-01-08 14:50:00,74.2,74.27,74.2,74.24,74429.0,55.6592,55.7117,55.6592,55.6892,74429.0
2018-01-08 15:00:00,74.24,74.35,74.22,74.35,93729.0,55.6892,55.7717,55.6742,55.7717,93729.0
2018-01-08 15:10:00,74.35,74.41,74.28,74.41,128834.0,55.7717,55.8167,55.7192,55.8167,128834.0
2018-01-08 15:20:00,74.4,74.49,74.39,74.49,137604.0,55.8092,55.8767,55.8017,55.8767,137604.0
2018-01-08 15:30:00,74.48,74.58,74.48,74.57,153656.0,55.8692,55.9442,55.8692,55.9367,153656.0
2018-01-08 15:40:00,74.56,74.72,74.55,74.62,327454.0,55.9292,56.0493,55.9217,55.9742,327454.0
2018-01-08 15:50:00,74.63,74.66,74.37,74.39,355642.0,55.9817,56.0042,55.7867,55.8017,355642.0
2018-01-09 09:30:00,74.62,75.35,74.57,75.26,422937.0,55.9742,56.5218,55.9367,56.4543,422937.0
2018-01-09 09:40:00,75.27,75.77,75.16,75.77,313435.0,56.4618,56.8369,56.3793,56.8369,313435.0
2018-01-09 09:50:00,75.78,76.07,75.6,75.73,441919.0,56.8444,57.0619,56.7094,56.8069,441919.0
2018-01-09 10:00:00,75.74,75.97,75.66,75.86,201373.0,56.8144,56.9869,56.7544,56.9044,201373.0
2018-01-09 10:10:00,75.84,76.11,75.75,76.09,292553.0,56.8894,57.0919,56.8219,57.0769,292553.0
2018-01-09 10:20:00,76.09,76.16,75.85,76.01,257827.0,57.0769,57.1294,56.8969,57.0169,257827.0
2018-01-09 10:30:00,76.03,76.36,76.01,76.25,275200.0,57.0319,57.2795,57.0169,57.1969,275200.0
2018-01-09 10:40:00,76.26,76.65,76.26,76.56,409404.0,57.2044,57.497,57.2044,57.4295,409404.0
2018-01-09 10:50:00,76.56,76.57,76.35,76.46,338469.0,57.4295,57.437,57.272,57.3545,338469.0
2018-01-09 11:00:00,76.46,76.72,76.43,76.71,253510.0,57.3545,57.5495,57.332,57.542,253510.0
2018-01-09 11:10:00,76.73,76.98,76.66,76.95,300534.0,57.557,57.7445,57.5045,57.722,300534.0
2018-01-09 11:20:00,76.96,77.09,76.91,76.92,454868.0,57.7295,57.827,57.692,57.6995,454868.0
2018-01-09 11:30:00,76.92,76.96,76.6,76.68,238067.0,57.6995,57.7295,57.4595,57.5195,238067.0
2018-01-09 11:40:00,76.68,76.84,76.68,76.83,214587.0,57.5195,57.6395,57.5195,57.632,214587.0
2018-01-09 11:50:00,76.83,76.91,76.79,76.82,107125.0,57.632,57.692,57.602,57.6245,107125.0
2018-01-09 12:00:00,76.83,76.86,76.64,76.67,112928.0,57.632,57.6545,57.4895,57.512,112928.0
2018-01-09 12:10:00,76.66,76.8,76.63,76.73,162808.0,57.5045,57.6095,57.482,57.557,162808.0
2018-01-09 12:20:00,76.72,76.81,76.71,76.73,97231.0,57.5495,57.617,57.542,57.557,97231.0
2018-01-09 12:30:00,76.73,76.83,76.63,76.67,193558.0,57.557,57.632,57.482,57.512,193558.0
2018-01-09 12:40:00,76.67,77.06,76.66,76.95,425208.0,57.512,57.8045,57.5045,57.722,425208.0
2018-01-09 12:50:00,76.96,77.21,76.93,77.15,404999.0,57.7295,57.9171,57.707,57.8721,404999.0
2018-01-09 13:00:00,77.15,77.43,77.13,77.33,346153.0,57.8721,58.0821,57.8571,58.0071,346153.0
2018-01-09 13:10:00,77.33,77.43,77.21,77.35,225511.0,58.0071,58.0821,57.9171,58.0221,225511.0
2018-01-09 13:20:00,77.34,77.47,77.3,77.3,155095.0,58.0146,58.1121,57.9846,57.9846,155095.0
2018-01-09 13:30:00,77.29,77.37,77.27,77.34,122822.0,57.9771,58.0371,57.9621,58.0146,122822.0
2018-01-09 13:40:00,77.35,77.6,77.35,77.56,195764.0,58.0221,58.2096,58.0221,58.1796,195764.0
2018-01-09 13:50:00,77.55,77.57,77.45,77.56,171961.0,58.1721,58.1871,58.0971,58.1796,171961.0
2018-01-09 14:00:00,77.55,77.75,77.55,77.75,168778.0,58.1721,58.3221,58.1721,58.3221,168778.0
2018-01-09 14:10:00,77.75,77.89,77.73,77.88,347000.0,58.3221,58.4271,58.3071,58.4196,347000.0
2018-01-09 14:20:00,77.87,77.88,77.71,77.75,445052.0,58.4121,58.4196,58.2921,58.3221,445052.0
2018-01-09 14:30:00,77.76,77.82,77.68,77.81,245933.0,58.3296,58.3746,58.2696,58.3671,245933.0
2018-01-09 14:40:00,77.8,77.91,77.7,77.91,223948.0,58.3596,58.4421,58.2846,58.4421,223948.0
2018-01-09 14:50:00,77.9,78.12,77.9,78.05,319919.0,58.4346,58.5997,58.4346,58.5472,319919.0
2018-01-09 15:00:00,78.06,78.16,78.04,78.15,321939.0,58.5547,58.6297,58.5397,58.6222,321939.0
2018-01-09 15:10:00,78.15,78.42,78.1,78.28,324795.0,58.6222,58.8247,58.5847,58.7197,324795.0
2018-01-09 15:20:00,78.28,78.49,78.26,78.32,451630.0,58.7197,58.8772,58.7047,58.7497,451630.0
2018-01-09 15:30:00,78.31,78.6,78.29,78.57,470355.0,58.7422,58.9597,58.7272,58.9372,470355.0
2018-01-09 15:40:00,78.58,78.68,78.19,78.19,716538.0,58.9447,59.0197,58.6522,58.6522,716538.0
2018-01-09 15:50:00,78.2,78.2,77.88,78.13,1073234.0,58.6597,58.6597,58.4196,58.6072,1073234.0
2018-01-10 09:30:00,78.1,78.25,77.16,77.43,672481.0,58.5847,58.6972,57.8796,58.0821,672481.0
2018-01-10 09:40:00,77.41,77.82,77.37,77.51,369626.0,58.0671,58.3746,58.0371,58.1421,369626.0
2018-01-10 09:50:00,77.51,77.51,77.01,77.21,286088.0,58.1421,58.1421,57.767,57.9171,286088.0
2018-01-10 10:00:00,77.22,77.22,77.02,77.11,269097.0,57.9246,57.9246,57.7745,57.8421,269097.0
2018-01-10 10:10:00,77.11,77.73,77.09,77.66,299501.0,57.8421,58.3071,57.827,58.2546,299501.0
2018-01-10 10:20:00,77.62,77.75,77.48,77.5,187298.0,58.2246,58.3221,58.1196,58.1346,187298.0
2018-01-10 10:30:00,77.5,77.58,77.33,77.51,155011.0,58.1346,58.1946,58.0071,58.1421,155011.0
2018-01-10 10:40:00,77.52,77.63,77.27,77.34,286708.0,58.1496,58.2321,57.9621,58.0146,286708.0
2018-01-10 10:50:00,77.34,77.55,77.32,77.54,142216.0,58.0146,58.1721,57.9996,58.1646,142216.0
2018-01-10 11:00:00,77.54,78.09,77.54,77.93,239848.0,58.1646,58.5772,58.1646,58.4572,239848.0
2018-01-10 11:10:00,77.94,78.07,77.75,78.03,148652.0,58.4647,58.5622,58.3221,58.5322,148652.0
2018-01-10 11:20:00,78.01,78.03,77.93,77.96,98245.0,58.5172,58.5322,58.4572,58.4797,98245.0
2018-01-10 11:30:00,77.97,78.19,77.93,78.02,178783.0,58.4872,58.6522,58.4572,58.5247,178783.0
2018-01-10 11:40:00,78.03,78.07,77.94,78.04,171688.0,58.5322,58.5622,58.4647,58.5397,171688.0
2018-01-10 11:50:00,78.05,78.35,78.04,78.12,124823.0,58.5472,58.7722,58.5397,58.5997,124823.0
2018-01-10 12:00:00,78.11,78.15,78.01,78.07,102563.0,58.5922,58.6222,58.5172,58.5622,102563.0
2018-01-10 12:10:00,78.06,78.22,78.03,78.22,104150.0,58.5547,58.6747,58.5322,58.6747,104150.0
2018-01-10 12:20:00,78.21,78.28,78.09,78.12,195083.0,58.6672,58.7197,58.5772,58.5997,195083.0
2018-01-10 12:30:00,78.13,78.22,78.08,78.2,218639.0,58.6072,58.6747,58.5697,58.6597,218639.0
2018-01-10 12:40:00,78.2,78.36,78.11,78.36,186849.0,58.6597,58.7797,58.5922,58.7797,186849.0
2018-01-10 12:50:00,78.35,78.6,78.31,78.44,301505.0,58.7722,58.9597,58.7422,58.8397,301505.0
2018-01-10 13:00:00,78.44,78.55,78.35,78.51,204577.0,58.8397,58.9222,58.7722,58.8922,204577.0
2018-01-10 13:10:00,78.5,78.67,78.4,78.5,187601.0,58.8847,59.0122,58.8097,58.8847,187601.0
2018-01-10 13:20:00,78.5,78.68,78.47,78.55,194649.0,58.8847,59.0197,58.8622,58.9222,194649.0
2018-01-10 13:30:00,78.55,78.63,78.48,78.62,149854.0,58.9222,58.9822,58.8697,58.9747,149854.0
2018-01-10 13:40:00,78.62,78.73,78.58,78.73,120713.0,58.9747,59.0573,58.9447,59.0573,120713.0
2018-01-10 13:50:00,78.73,78.87,78.72,78.82,117345.0,59.0573,59.1623,59.0498,59.1248,117345.0
2018-01-10 14:00:00,78.82,78.87,78.65,78.65,128861.0,59.1248,59.1623,58.9972,58.9972,128861.0
2018-01-10 14:10:00,78.65,78.7,78.56,78.68,145735.0,58.9972,59.0347,58.9297,59.0197,145735.0
2018-01-10 14:20:00,78.68,78.69,78.59,78.59,119862.0,59.0197,59.0272,58.9522,58.9522,119862.0
2018-01-10 14:30:00,78.59,78.74,78.56,78.61,182740.0,58.9522,59.0648,58.9297,58.9672,182740.0
2018-01-10 14:40:00,78.6,78.73,78.49,78.66,164887.0,58.9597,59.0573,58.8772,59.0047,164887.0
2018-01-10 14:50:00,78.66,78.87,78.66,78.85,136046.0,59.0047,59.1623,59.0047,59.1473,136046.0
2018-01-10 15:00:00,78.85,78.87,78.7,78.71,140043.0,59.1473,59.1623,59.0347,59.0422,140043.0
2018-01-10 15:10:00,78.71,78.78,78.67,78.7,154042.0,59.0422,59.0948,59.0122,59.0347,154042.0
2018-01-10 15:20:00,78.7,78.82,78.64,78.65,182650.0,59.0347,59.1248,58.9897,58.9972,182650.0
2018-01-10 15:30:00,78.64,78.77,78.62,78.77,193951.0,58.9897,59.0873,58.9747,59.0873,193951.0
2018-01-10 15:40:00,78.77,78.81,78.57,78.59,339615.0,59.0873,59.1173,58.9372,58.9522,339615.0
2018-01-10 15:50:00,78.59,78.76,78.58,78.69,685628.0,58.9522,59.0798,58.9447,59.0272,685628.0
2018-01-11 09:30:00,78.7,78.7,77.87,78.41,354579.0,59.0347,59.0347,58.4121,58.8172,354579.0
2018-01-11 09:40:00,78.43,78.89,78.37,78.48,321204.0,58.8322,59.1773,58.7872,58.8697,321204.0
2018-01-11 09:50:00,78.48,78.77,78.3,78.67,246419.0,58.8697,59.0873,58.7347,59.0122,246419.0
2018-01-11 10:00:00,78.67,78.71,78.42,78.45,203686.0,59.0122,59.0422,58.8247,58.8472,203686.0
2018-01-11 10:10:00,78.46,78.51,78.27,78.35,230541.0,58.8547,58.8922,58.7122,58.7722,230541.0
2018-01-11 10:20:00,78.33,78.5,78.13,78.26,315346.0,58.7572,58.8847,58.6072,58.7047,315346.0
2018-01-11 10:30:00,78.27,78.37,78.15,78.27,183797.0,58.7122,58.7872,58.6222,58.7122,183797.0
2018-01-11 10:40:00,78.27,78.41,78.22,78.37,240272.0,58.7122,58.8172,58.6747,58.7872,240272.0
2018-01-11 10:50:00,78.38,78.69,78.37,78.64,131410.0,58.7947,59.0272,58.7872,58.9897,131410.0
2018-01-11 11:00:00,78.65,79.04,78.62,78.81,309654.0,58.9972,59.2898,58.9747,59.1173,309654.0
2018-01-11 11:10:00,78.83,78.95,78.73,78.8,186776.0,59.1323,59.2223,59.0573,59.1098,186776.0
2018-01-11 11:20:00,78.8,79.08,78.75,78.89,209052.0,59.1098,59.3198,59.0723,59.1773,209052.0
2018-01-11 11:30:00,78.89,79.13,78.86,79.1,194274.0,59.1773,59.3573,59.1548,59.3348,194274.0
2018-01-11 11:40:00,79.1,79.22,79.07,79.16,121560.0,59.3348,59.4248,59.3123,59.3798,121560.0
2018-01-11 11:50:00,79.15,79.56,79.05,79.54,199014.0,59.3723,59.6799,59.2973,59.6649,199014.0
2018-01-11 12:00:00,79.55,79.68,79.41,79.51,224075.0,59.6724,59.7699,59.5673,59.6423,224075.0
2018-01-11 12:10:00,79.49,79.56,79.37,79.4,170601.0,59.6273,59.6799,59.5373,59.5598,170601.0
2018-01-11 12:20:00,79.4,79.5,79.32,79.5,198784.0,59.5598,59.6348,59.4998,59.6348,198784.0
2018-01-11 12:30:00,79.5,79.62,79.39,79.52,186881.0,59.6348,59.7249,59.5523,59.6498,186881.0
2018-01-11 12:40:00,79.51,79.68,79.48,79.56,103705.0,59.6423,59.7699,59.6198,59.6799,103705.0
2018-01-11 12:50:00,79.54,79.66,79.44,79.45,118954.0,59.6649,59.7549,59.5898,59.5973,118954.0
2018-01-11 13:00:00,79.45,79.61,79.41,79.59,131179.0,59.5973,59.7174,59.5673,59.7024,131179.0
2018-01-11 13:10:00,79.58,79.62,79.46,79.47,68633.0,59.6949,59.7249,59.6048,59.6123,68633.0
2018-01-11 13:20:00,79.46,79.54,79.4,79.44,114933.0,59.6048,59.6649,59.5598,59.5898,114933.0
2018-01-11 13:30:00,79.45,79.46,79.3,79.35,106993.0,59.5973,59.6048,59.4848,59.5223,106993.0
2018-01-11 13:40:00,79.36,79.45,79.32,79.37,57333.0,59.5298,59.5973,59.4998,59.5373,57333.0
2018-01-11 13:50:00,79.36,79.37,79.25,79.29,87022.0,59.5298,59.5373,59.4473,59.4773,87022.0
2018-01-11 14:00:00,79.28,79.29,79.19,79.24,60720.0,59.4698,59.4773,59.4023,59.4398,60720.0
2018-01-11 14:10:00,79.24,79.36,79.23,79.35,57010.0,59.4398,59.5298,59.4323,59.5223,57010.0
2018-01-11 14:20:00,79.35,79.35,79.28,79.33,54491.0,59.5223,59.5223,59.4698,59.5073,54491.0
2018-01-11 14:30:00,79.33,79.33,79.21,79.26,106389.0,59.5073,59.5073,59.4173,59.4548,106389.0
2018-01-11 14:40:00,79.26,79.27,79.18,79.26,85200.0,59.4548,59.4623,59.3948,59.4548,85200.0
2018-01-11 14:50:00,79.26,79.37,79.26,79.37,86396.0,59.4548,59.5373,59.4548,59.5373,86396.0
2018-01-11 15:00:00,79.36,79.37,79.22,79.22,116093.0,59.5298,59.5373,59.4248,59.4248,116093.0
2018-01-11 15:10:00,79.22,79.32,79.17,79.26,125866.0,59.4248,59.4998,59.3873,59.4548,125866.0
2018-01-11 15:20:00,79.25,79.27,79.07,79.09,116833.0,59.4473,59.4623,59.3123,59.3273,116833.0
2018-01-11 15:30:00,79.1,79.15,79.02,79.06,104054.0,59.3348,59.3723,59.2748,59.3048,104054.0
2018-01-11 15:40:00,79.06,79.14,78.97,79.06,231871.0,59.3048,59.3648,59.2373,59.3048,231871.0
2018-01-11 15:50:00,79.07,79.12,79.0,79.06,390880.0,59.3123,59.3498,59.2598,59.3048,390880.0
2018-01-12 09:30:00,79.35,79.4,78.66,78.7,289644.0,59.5223,59.5598,59.0047,59.0347,289644.0
2018-01-12 09:40:00,78.72,78.95,78.65,78.9,96206.0,59.0498,59.2223,58.9972,59.1848,96206.0
2018-01-12 09:50:00,78.9,79.15,78.85,79.09,104227.0,59.1848,59.3723,59.1473,59.3273,104227.0
2018-01-12 10:00:00,79.08,79.14,78.96,79.11,82544.0,59.3198,59.3648,59.2298,59.3423,82544.0
2018-01-12 10:10:00,79.12,79.15,78.82,78.89,128281.0,59.3498,59.3723,59.1248,59.1773,128281.0
2018-01-12 10:20:00,78.88,78.99,78.79,78.86,146495.0,59.1698,59.2523,59.1023,59.1548,146495.0
2018-01-12 10:30:00,78.86,79.04,78.82,79.02,90038.0,59.1548,59.2898,59.1248,59.2748,90038.0
2018-01-12 10:40:00,79.02,79.25,79.01,79.23,82174.0,59.2748,59.4473,59.2673,59.4323,82174.0
2018-01-12 10:50:00,79.22,79.36,79.21,79.33,139779.0,59.4248,59.5298,59.4173,59.5073,139779.0
2018-01-12 11:00:00,79.34,79.35,79.11,79.13,96405.0,59.5148,59.5223,59.3423,59.3573,96405.0
2018-01-12 11:10:00,79.11,79.21,78.97,79.15,110863.0,59.3423,59.4173,59.2373,59.3723,110863.0
2018-01-12 11:20:00,79.16,79.26,79.07,79.13,70756.0,59.3798,59.4548,59.3123,59.3573,70756.0
2018-01-12 11:30:00,79.1,79.17,79.05,79.06,62369.0,59.3348,59.3873,59.2973,59.3048,62369.0
2018-01-12 11:40:00,79.05,79.14,79.01,79.13,49901.0,59.2973,59.3648,59.2673,59.3573,49901.0
2018-01-12 11:50:00,79.13,79.17,79.06,79.1,59158.0,59.3573,59.3873,59.3048,59.3348,59158.0
2018-01-12 12:00:00,79.12,79.2,79.1,79.15,54980.0,59.3498,59.4098,59.3348,59.3723,54980.0
2018-01-12 12:10:00,79.15,79.28,79.15,79.19,54472.0,59.3723,59.4698,59.3723,59.4023,54472.0
2018-01-12 12:20:00,79.19,79.24,79.16,79.17,44911.0,59.4023,59.4398,59.3798,59.3873,44911.0
2018-01-12 12:30:00,79.17,79.17,79.03,79.09,52135.0,59.3873,59.3873,59.2823,59.3273,52135.0
2018-01-12 12:40:00,79.1,79.24,79.09,79.21,48485.0,59.3348,59.4398,59.3273,59.4173,48485.0
2018-01-12 12:50:00,79.2,79.24,79.16,79.18,49463.0,59.4098,59.4398,59.3798,59.3948,49463.0
2018-01-12 13:00:00,79.19,79.25,79.12,79.18,94577.0,59.4023,59.4473,59.3498,59.3948,94577.0
2018-01-12 13:10:00,79.16,79.19,79.05,79.12,44760.0,59.3798,59.4023,59.2973,59.3498,44760.0
2018-01-12 13:20:00,79.12,79.14,79.04,79.04,35791.0,59.3498,59.3648,59.2898,59.2898,35791.0
2018-01-12 13:30:00,79.05,79.06,78.99,79.0,65925.0,59.2973,59.3048,59.2523,59.2598,65925.0
2018-01-12 13:40:00,79.0,79.07,78.99,79.05,55248.0,59.2598,59.3123,59.2523,59.2973,55248.0
2018-01-12 13:50:00,79.05,79.07,79.0,79.02,50627.0,59.2973,59.3123,59.2598,59.2748,50627.0
2018-01-12 14:00:00,79.03,79.03,78.8,78.97,101402.0,59.2823,59.2823,59.1098,59.2373,101402.0
2018-01-12 14:10:00,78.98,79.08,78.97,79.06,57470.0,59.2448,59.3198,59.2373,59.3048,57470.0
2018-01-12 14:20:00,79.06,79.1,78.98,79.09,110072.0,59.3048,59.3348,59.2448,59.3273,110072.0
2018-01-12 14:30:00,79.09,79.18,79.07,79.14,67774.0,59.3273,59.3948,59.3123,59.3648,67774.0
2018-01-12 14:40:00,79.13,79.17,79.05,79.14,67344.0,59.3573,59.3873,59.2973,59.3648,67344.0
2018-01-12 14:50:00,79.15,79.15,78.98,78.98,122011.0,59.3723,59.3723,59.2448,59.2448,122011.0
2018-01-12 15:00:00,78.98,79.02,78.97,78.99,96212.0,59.2448,59.2748,59.2373,59.2523,96212.0
2018-01-12 15:10:00,78.99,79.0,78.83,78.99,88046.0,59.2523,59.2598,59.1323,59.2523,88046.0
2018-01-12 15:20:00,78.98,79.12,78.97,79.05,127974.0,59.2448,59.3498,59.2373,59.2973,127974.0
2018-01-12 15:30:00,79.06,79.19,79.04,79.11,273794.0,59.3048,59.4023,59.2898,59.3423,273794.0
2018-01-12 15:40:00,79.1,79.14,79.04,79.07,183526.0,59.3348,59.3648,59.2898,59.3123,183526.0
2018-01-12 15:50:00,79.07,79.35,78.87,78.98,859651.0,59.3123,59.5223,59.1623,59.2448,859651.0
2018-01-16 09:30:00,79.75,80.6,79.52,80.55,883312.0,59.8224,60.46,59.6498,60.4225,883312.0
2018-01-16 09:40:00,80.57,81.47,80.56,81.47,429166.0,60.4375,61.1126,60.43,61.1126,429166.0
2018-01-16 09:50:00,81.45,81.59,81.21,81.26,492986.0,61.0976,61.2026,60.9176,60.9551,492986.0
2018-01-16 10:00:00,81.27,81.35,80.92,81.21,251658.0,60.9626,61.0226,60.7,60.9176,251658.0
2018-01-16 10:10:00,81.2,81.28,81.07,81.2,226088.0,60.9101,60.9701,60.8125,60.9101,226088.0
2018-01-16 10:20:00,81.21,81.24,80.72,80.85,292312.0,60.9176,60.9401,60.55,60.6475,292312.0
2018-01-16 10:30:00,80.85,80.9,80.5,80.64,272405.0,60.6475,60.685,60.385,60.49,272405.0
2018-01-16 10:40:00,80.64,80.91,80.56,80.84,225233.0,60.49,60.6925,60.43,60.64,225233.0
2018-01-16 10:50:00,80.83,80.89,80.52,80.58,199998.0,60.6325,60.6775,60.4,60.445,199998.0
2018-01-16 11:00:00,80.61,80.61,80.18,80.22,249676.0,60.4675,60.4675,60.1449,60.1749,249676.0
2018-01-16 11:10:00,80.24,80.36,80.1,80.25,179170.0,60.1899,60.28,60.0849,60.1974,179170.0
2018-01-16 11:20:00,80.24,80.26,79.83,79.91,203123.0,60.1899,60.2049,59.8824,59.9424,203123.0
2018-01-16 11:30:00,79.89,80.11,79.84,80.03,145802.0,59.9274,60.0924,59.8899,60.0324,145802.0
2018-01-16 11:40:00,80.02,80.17,79.87,80.02,128062.0,60.0249,60.1374,59.9124,60.0249,128062.0
2018-01-16 11:50:00,80.01,80.07,79.88,79.95,116667.0,60.0174,60.0624,59.9199,59.9724,116667.0
2018-01-16 12:00:00,79.96,80.03,79.85,79.9,81500.0,59.9799,60.0324,59.8974,59.9349,81500.0
2018-01-16 12:10:00,79.91,79.96,79.8,79.85,99191.0,59.9424,59.9799,59.8599,59.8974,99191.0
2018-01-16 12:20:00,79.85,79.85,79.68,79.72,111422.0,59.8974,59.8974,59.7699,59.7999,111422.0
2018-01-16 12:30:00,79.73,79.77,79.64,79.73,173956.0,59.8074,59.8374,59.7399,59.8074,173956.0
2018-01-16 12:40:00,79.74,79.8,79.66,79.72,174011.0,59.8149,59.8599,59.7549,59.7999,174011.0
2018-01-16 12:50:00,79.71,79.71,79.55,79.62,129355.0,59.7924,59.7924,59.6724,59.7249,129355.0
2018-01-16 13:00:00,79.62,79.73,79.58,79.63,113960.0,59.7249,59.8074,59.6949,59.7324,113960.0
2018-01-16 13:10:00,79.64,79.79,79.56,79.79,144726.0,59.7399,59.8524,59.6799,59.8524,144726.0
2018-01-16 13:20:00,79.78,79.8,79.66,79.73,129938.0,59.8449,59.8599,59.7549,59.8074,129938.0
2018-01-16 13:30:00,79.73,79.85,79.65,79.73,146675.0,59.8074,59.8974,59.7474,59.8074,146675.0
2018-01-16 13:40:00,79.72,79.84,79.69,79.76,95975.0,59.7999,59.8899,59.7774,59.8299,95975.0
2018-01-16 13:50:00,79.77,79.81,79.61,79.73,178852.0,59.8374,59.8674,59.7174,59.8074,178852.0
2018-01-16 14:00:00,79.74,79.82,79.63,79.8,174098.0,59.8149,59.8749,59.7324,59.8599,174098.0
2018-01-16 14:10:00,79.81,79.92,79.77,79.84,279454.0,59.8674,59.9499,59.8374,59.8899,279454.0
2018-01-16 14:20:00,79.83,80.02,79.81,79.85,251238.0,59.8824,60.0249,59.8674,59.8974,251238.0
2018-01-16 14:30:00,79.84,79.89,79.65,79.79,237049.0,59.8899,59.9274,59.7474,59.8524,237049.0
2018-01-16 14:40:00,79.79,79.98,79.77,79.91,183054.0,59.8524,59.9949,59.8374,59.9424,183054.0
2018-01-16 14:50:00,79.92,80.02,79.87,80.0,139394.0,59.9499,60.0249,59.9124,60.0099,139394.0
2018-01-16 15:00:00,79.99,80.25,79.99,80.25,128684.0,60.0024,60.1974,60.0024,60.1974,128684.0
2018-01-16 15:10:00,80.25,80.26,80.01,80.08,139894.0,60.1974,60.2049,60.0174,60.0699,139894.0
2018-01-16 15:20:00,80.08,80.2,80.02,80.15,152445.0,60.0699,60.1599,60.0249,60.1224,152445.0
2018-01-16 15:30:00,80.16,80.23,80.06,80.15,186071.0,60.1299,60.1824,60.0549,60.1224,186071.0
2018-01-16 15:40:00,80.15,80.32,80.04,80.32,290050.0,60.1224,60.2499,60.0399,60.2499,290050.0
2018-01-16 15:50:00,80.33,80.53,80.18,80.24,812634.0,60.2574,60.4075,60.1449,60.1899,812634.0
2018-01-17 09:30:00,80.71,80.79,80.33,80.67,291093.0,60.5425,60.6025,60.2574,60.5125,291093.0
2018-01-17 09:40:00,80.69,80.72,80.21,80.48,214013.0,60.5275,60.55,60.1674,60.37,214013.0
2018-01-17 09:50:00,80.47,81.0,80.43,80.63,269402.0,60.3625,60.76,60.3325,60.4825,269402.0
2018-01-17 10:00:00,80.61,81.08,80.61,80.98,174444.0,60.4675,60.82,60.4675,60.745,174444.0
2018-01-17 10:10:00,81.01,81.21,80.96,81.13,236693.0,60.7675,60.9176,60.73,60.8575,236693.0
2018-01-17 10:20:00,81.14,81.24,80.94,81.16,163367.0,60.8651,60.9401,60.715,60.8801,163367.0
2018-01-17 10:30:00,81.14,81.51,81.1,81.39,319049.0,60.8651,61.1426,60.835,61.0526,319049.0
2018-01-17 10:40:00,81.39,81.5,81.32,81.34,187644.0,61.0526,61.1351,61.0001,61.0151,187644.0
2018-01-17 10:50:00,81.34,81.58,81.12,81.55,238354.0,61.0151,61.1951,60.85,61.1726,238354.0
2018-01-17 11:00:00,81.54,81.75,81.5,81.75,315000.0,61.1651,61.3226,61.1351,61.3226,315000.0
2018-01-17 11:10:00,81.76,81.92,81.64,81.82,204524.0,61.3301,61.4501,61.2401,61.3751,204524.0
2018-01-17 11:20:00,81.84,81.85,81.31,81.37,187700.0,61.3901,61.3976,60.9926,61.0376,187700.0
2018-01-17 11:30:00,81.37,81.78,81.34,81.67,232741.0,61.0376,61.3451,61.0151,61.2626,232741.0
2018-01-17 11:40:00,81.67,81.75,81.58,81.73,143942.0,61.2626,61.3226,61.1951,61.3076,143942.0
2018-01-17 11:50:00,81.73,81.8,81.68,81.68,127367.0,61.3076,61.3601,61.2701,61.2701,127367.0
2018-01-17 12:00:00,81.69,81.76,81.55,81.65,193013.0,61.2776,61.3301,61.1726,61.2476,193013.0
2018-01-17 12:10:00,81.64,81.66,81.33,81.43,195401.0,61.2401,61.2551,61.0076,61.0826,195401.0
2018-01-17 12:20:00,81.44,81.71,81.43,81.65,125677.0,61.0901,61.2926,61.0826,61.2476,125677.0
2018-01-17 12:30:00,81.64,81.74,81.57,81.71,103041.0,61.2401,61.3151,61.1876,61.2926,103041.0
2018-01-17 12:40:00,81.71,81.88,81.7,81.84,158722.0,61.2926,61.4201,61.2851,61.3901,158722.0
2018-01-17 12:50:00,81.83,81.92,81.75,81.85,148780.0,61.3826,61.4501,61.3226,61.3976,148780.0
2018-01-17 13:00:00,81.87,81.94,81.82,81.85,118703.0,61.4126,61.4651,61.3751,61.3976,118703.0
2018-01-17 13:10:00,81.84,81.92,81.68,81.8,128142.0,61.3901,61.4501,61.2701,61.3601,128142.0
2018-01-17 13:20:00,81.81,81.86,81.65,81.65,65109.0,61.3676,61.4051,61.2476,61.2476,65109.0
2018-01-17 13:30:00,81.65,81.71,81.51,81.65,83728.0,61.2476,61.2926,61.1426,61.2476,83728.0
2018-01-17 13:40:00,81.64,81.72,81.58,81.69,77703.0,61.2401,61.3001,61.1951,61.2776,77703.0
2018-01-17 13:50:00,81.69,81.8,81.67,81.73,69988.0,61.2776,61.3601,61.2626,61.3076,69988.0
2018-01-17 14:00:00,81.73,82.07,81.71,81.89,277565.0,61.3076,61.5627,61.2926,61.4276,277565.0
2018-01-17 14:10:00,81.89,81.95,81.81,81.86,118496.0,61.4276,61.4727,61.3676,61.4051,118496.0
2018-01-17 14:20:00,81.86,81.88,81.75,81.84,88657.0,61.4051,61.4201,61.3226,61.3901,88657.0
2018-01-17 14:30:00,81.84,81.98,81.83,81.96,110904.0,61.3901,61.4952,61.3826,61.4802,110904.0
2018-01-17 14:40:00,81.97,82.02,81.9,81.97,163596.0,61.4877,61.5252,61.4351,61.4877,163596.0
2018-01-17 14:50:00,81.96,82.03,81.93,81.95,160848.0,61.4802,61.5327,61.4576,61.4727,160848.0
2018-01-17 15:00:00,81.95,82.07,81.94,81.98,293129.0,61.4727,61.5627,61.4651,61.4952,293129.0
2018-01-17 15:10:00,81.97,82.03,81.89,81.94,273920.0,61.4877,61.5327,61.4276,61.4651,273920.0
2018-01-17 15:20:00,81.94,81.99,81.81,81.96,323887.0,61.4651,61.5027,61.3676,61.4802,323887.0
2018-01-17 15:30:00,81.96,81.99,81.85,81.92,216602.0,61.4802,61.5027,61.3976,61.4501,216602.0
2018-01-17 15:40:00,81.93,81.94,81.66,81.69,437858.0,61.4576,61.4651,61.2551,61.2776,437858.0
2018-01-17 15:50:00,81.69,81.8,81.55,81.74,799011.0,61.2776,61.3601,61.1726,61.3151,799011.0
2018-01-18 09:30:00,81.47,81.65,81.12,81.15,297604.0,61.1126,61.2476,60.85,60.8726,297604.0
2018-01-18 09:40:00,81.12,81.26,80.88,81.19,196131.0,60.85,60.9551,60.67,60.9026,196131.0
2018-01-18 09:50:00,81.2,81.4,81.1,81.34,158246.0,60.9101,61.0601,60.835,61.0151,158246.0
2018-01-18 10:00:00,81.36,81.37,81.15,81.21,117816.0,61.0301,61.0376,60.8726,60.9176,117816.0
2018-01-18 10:10:00,81.19,81.52,81.13,81.43,220228.0,60.9026,61.1501,60.8575,61.0826,220228.0
2018-01-18 10:20:00,81.46,81.46,81.17,81.39,171333.0,61.1051,61.1051,60.8876,61.0526,171333.0
2018-01-18 10:30:00,81.38,81.46,81.13,81.17,100292.0,61.0451,61.1051,60.8575,60.8876,100292.0
2018-01-18 10:40:00,81.18,81.24,80.88,80.91,125795.0,60.8951,60.9401,60.67,60.6925,125795.0
2018-01-18 10:50:00,80.9,81.15,80.84,80.95,160128.0,60.685,60.8726,60.64,60.7225,160128.0
2018-01-18 11:00:00,80.95,81.02,80.8,80.83,119216.0,60.7225,60.775,60.61,60.6325,119216.0
2018-01-18 11:10:00,80.83,81.08,80.77,81.01,138555.0,60.6325,60.82,60.5875,60.7675,138555.0
2018-01-18 11:20:00,81.0,81.2,80.97,81.17,144877.0,60.76,60.9101,60.7375,60.8876,144877.0
2018-01-18 11:30:00,81.15,81.21,81.09,81.1,101906.0,60.8726,60.9176,60.8275,60.835,101906.0
2018-01-18 11:40:00,81.13,81.15,81.04,81.09,70991.0,60.8575,60.8726,60.79,60.8275,70991.0
2018-01-18 11:50:00,81.1,81.17,81.07,81.16,49359.0,60.835,60.8876,60.8125,60.8801,49359.0
2018-01-18 12:00:00,81.15,81.38,81.14,81.33,85593.0,60.8726,61.0451,60.8651,61.0076,85593.0
2018-01-18 12:10:00,81.3,81.41,81.28,81.31,69449.0,60.9851,61.0676,60.9701,60.9926,69449.0
2018-01-18 12:20:00,81.3,81.32,81.15,81.23,67817.0,60.9851,61.0001,60.8726,60.9326,67817.0
2018-01-18 12:30:00,81.24,81.37,81.22,81.33,87310.0,60.9401,61.0376,60.9251,61.0076,87310.0
2018-01-18 12:40:00,81.32,81.4,81.29,81.4,70171.0,61.0001,61.0601,60.9776,61.0601,70171.0
2018-01-18 12:50:00,81.39,81.47,81.32,81.37,70983.0,61.0526,61.1126,61.0001,61.0376,70983.0
2018-01-18 13:00:00,81.37,81.42,81.32,81.35,72531.0,61.0376,61.0751,61.0001,61.0226,72531.0
2018-01-18 13:10:00,81.36,81.45,81.35,81.39,163298.0,61.0301,61.0976,61.0226,61.0526,163298.0
2018-01-18 13:20:00,81.4,81.4,81.33,81.4,101313.0,61.0601,61.0601,61.0076,61.0601,101313.0
2018-01-18 13:30:00,81.4,81.42,81.35,81.38,66673.0,61.0601,61.0751,61.0226,61.0451,66673.0
2018-01-18 13:40:00,81.39,81.44,81.36,81.4,194376.0,61.0526,61.0901,61.0301,61.0601,194376.0
2018-01-18 13:50:00,81.4,81.42,81.33,81.35,134219.0,61.0601,61.0751,61.0076,61.0226,134219.0
2018-01-18 14:00:00,81.35,81.38,81.13,81.2,86364.0,61.0226,61.0451,60.8575,60.9101,86364.0
2018-01-18 14:10:00,81.21,81.39,81.19,81.35,80990.0,60.9176,61.0526,60.9026,61.0226,80990.0
2018-01-18 14:20:00,81.34,81.4,81.33,81.38,90922.0,61.0151,61.0601,61.0076,61.0451,90922.0
2018-01-18 14:30:00,81.38,81.39,81.16,81.17,215179.0,61.0451,61.0526,60.8801,60.8876,215179.0
2018-01-18 14:40:00,81.15,81.22,81.1,81.15,83004.0,60.8726,60.9251,60.835,60.8726,83004.0
2018-01-18 14:50:00,81.16,81.2,81.06,81.09,102958.0,60.8801,60.9101,60.805,60.8275,102958.0
2018-01-18 15:00:00,81.08,81.13,81.01,81.13,92259.0,60.82,60.8575,60.7675,60.8575,92259.0
2018-01-18 15:10:00,81.14,81.14,81.04,81.06,122214.0,60.8651,60.8651,60.79,60.805,122214.0
2018-01-18 15:20:00,81.05,81.06,80.88,80.93,138883.0,60.7975,60.805,60.67,60.7075,138883.0
2018-01-18 15:30:00,80.93,81.02,80.87,81.0,165801.0,60.7075,60.775,60.6625,60.76,165801.0
2018-01-18 15:40:00,80.99,81.05,80.96,81.05,216876.0,60.7525,60.7975,60.73,60.7975,216876.0
2018-01-18 15:50:00,81.05,81.21,81.04,81.16,370007.0,60.7975,60.9176,60.79,60.8801,370007.0
2018-01-19 09:30:00,81.22,81.54,80.9,81.08,841289.0,60.9251,61.1651,60.685,60.82,841289.0
2018-01-19 09:40:00,81.08,81.28,80.94,81.11,210197.0,60.82,60.9701,60.715,60.8425,210197.0
2018-01-19 09:50:00,81.1,81.1,80.64,80.77,190027.0,60.835,60.835,60.49,60.5875,190027.0
2018-01-19 10:00:00,80.77,80.82,80.37,80.53,236255.0,60.5875,60.625,60.2875,60.4075,236255.0
2018-01-19 10:10:00,80.52,80.92,80.39,80.81,148808.0,60.4,60.7,60.3025,60.6175,148808.0
2018-01-19 10:20:00,80.81,80.93,80.73,80.93,116904.0,60.6175,60.7075,60.5575,60.7075,116904.0
2018-01-19 10:30:00,80.91,81.0,80.85,81.0,75138.0,60.6925,60.76,60.6475,60.76,75138.0
2018-01-19 10:40:00,80.98,81.01,80.82,80.85,128410.0,60.745,60.7675,60.625,60.6475,128410.0
2018-01-19 10:50:00,80.85,80.89,80.71,80.82,154260.0,60.6475,60.6775,60.5425,60.625,154260.0
2018-01-19 11:00:00,80.83,81.04,80.79,81.04,104010.0,60.6325,60.79,60.6025,60.79,104010.0
2018-01-19 11:10:00,81.05,81.23,81.04,81.2,114096.0,60.7975,60.9326,60.79,60.9101,114096.0
2018-01-19 11:20:00,81.19,81.3,81.1,81.28,94043.0,60.9026,60.9851,60.835,60.9701,94043.0
2018-01-19 11:30:00,81.28,81.31,81.09,81.1,58895.0,60.9701,60.9926,60.8275,60.835,58895.0
2018-01-19 11:40:00,81.1,81.18,80.9,80.92,77110.0,60.835,60.8951,60.685,60.7,77110.0
2018-01-19 11:50:00,80.92,81.0,80.84,80.93,70579.0,60.7,60.76,60.64,60.7075,70579.0
2018-01-19 12:00:00,80.92,81.12,80.92,81.03,55387.0,60.7,60.85,60.7,60.7825,55387.0
2018-01-19 12:10:00,81.03,81.1,81.02,81.1,37016.0,60.7825,60.835,60.775,60.835,37016.0
2018-01-19 12:20:00,81.09,81.13,80.97,81.02,43002.0,60.8275,60.8575,60.7375,60.775,43002.0
2018-01-19 12:30:00,81.01,81.11,80.97,81.02,63904.0,60.7675,60.8425,60.7375,60.775,63904.0
2018-01-19 12:40:00,81.01,81.01,80.92,80.98,55065.0,60.7675,60.7675,60.7,60.745,55065.0
2018-01-19 12:50:00,80.98,81.0,80.84,80.87,52262.0,60.745,60.76,60.64,60.6625,52262.0
2018-01-19 13:00:00,80.87,80.91,80.81,80.84,46598.0,60.6625,60.6925,60.6175,60.64,46598.0
2018-01-19 13:10:00,80.84,81.02,80.83,81.02,56178.0,60.64,60.775,60.6325,60.775,56178.0
2018-01-19 13:20:00,81.0,81.02,80.95,80.99,58410.0,60.76,60.775,60.7225,60.7525,58410.0
2018-01-19 13:30:00,80.99,81.0,80.95,80.96,49058.0,60.7525,60.76,60.7225,60.73,49058.0
2018-01-19 13:40:00,80.96,81.03,80.9,80.95,76945.0,60.73,60.7825,60.685,60.7225,76945.0
2018-01-19 13:50:00,80.95,81.01,80.93,81.0,50560.0,60.7225,60.7675,60.7075,60.76,50560.0
2018-01-19 14:00:00,80.98,81.03,80.95,80.98,53817.0,60.745,60.7825,60.7225,60.745,53817.0
2018-01-19 14:10:00,80.99,81.01,80.95,80.98,48162.0,60.7525,60.7675,60.7225,60.745,48162.0
2018-01-19 14:20:00,80.97,81.06,80.96,81.04,67621.0,60.7375,60.805,60.73,60.79,67621.0
2018-01-19 14:30:00,81.04,81.11,81.03,81.06,104473.0,60.79,60.8425,60.7825,60.805,104473.0
2018-01-19 14:40:00,81.06,81.1,81.05,81.08,60144.0,60.805,60.835,60.7975,60.82,60144.0
2018-01-19 14:50:00,81.08,81.1,81.04,81.05,76612.0,60.82,60.835,60.79,60.7975,76612.0
2018-01-19 15:00:00,81.05,81.07,80.96,80.97,89687.0,60.7975,60.8125,60.73,60.7375,89687.0
2018-01-19 15:10:00,80.97,81.02,80.96,80.97,69293.0,60.7375,60.775,60.73,60.7375,69293.0
2018-01-19 15:20:00,80.97,81.04,80.95,81.02,179274.0,60.7375,60.79,60.7225,60.775,179274.0
2018-01-19 15:30:00,81.02,81.09,80.96,80.97,148196.0,60.775,60.8275,60.73,60.7375,148196.0
2018-01-19 15:40:00,80.96,80.97,80.92,80.95,189448.0,60.73,60.7375,60.7,60.7225,189448.0
2018-01-19 15:50:00,80.95,81.2,80.85,80.97,657035.0,60.7225,60.9101,60.6475,60.7375,657035.0
2018-01-22 09:30:00,81.3,81.88,81.25,81.78,415851.0,60.9851,61.4201,60.9476,61.3451,415851.0
2018-01-22 09:40:00,81.76,82.05,81.64,81.66,220937.0,61.3301,61.5477,61.2401,61.2551,220937.0
2018-01-22 09:50:00,81.68,81.85,81.52,81.73,104637.0,61.2701,61.3976,61.1501,61.3076,104637.0
2018-01-22 10:00:00,81.73,81.76,81.5,81.55,146438.0,61.3076,61.3301,61.1351,61.1726,146438.0
2018-01-22 10:10:00,81.53,81.7,81.34,81.63,132196.0,61.1576,61.2851,61.0151,61.2326,132196.0
2018-01-22 10:20:00,81.63,81.77,81.53,81.65,149103.0,61.2326,61.3376,61.1576,61.2476,149103.0
2018-01-22 10:30:00,81.67,81.75,81.55,81.71,112587.0,61.2626,61.3226,61.1726,61.2926,112587.0
2018-01-22 10:40:00,81.72,81.76,81.59,81.64,111154.0,61.3001,61.3301,61.2026,61.2401,111154.0
2018-01-22 10:50:00,81.68,81.7,81.6,81.62,61454.0,61.2701,61.2851,61.2101,61.2251,61454.0
2018-01-22 11:00:00,81.62,81.71,81.32,81.39,275143.0,61.2251,61.2926,61.0001,61.0526,275143.0
2018-01-22 11:10:00,81.39,81.5,81.36,81.43,80293.0,61.0526,61.1351,61.0301,61.0826,80293.0
2018-01-22 11:20:00,81.43,81.53,81.32,81.34,74048.0,61.0826,61.1576,61.0001,61.0151,74048.0
2018-01-22 11:30:00,81.33,81.39,81.22,81.31,164834.0,61.0076,61.0526,60.9251,60.9926,164834.0
2018-01-22 11:40:00,81.3,81.37,81.17,81.29,114125.0,60.9851,61.0376,60.8876,60.9776,114125.0
2018-01-22 11:50:00,81.29,81.3,81.14,81.26,127202.0,60.9776,60.9851,60.8651,60.9551,127202.0
2018-01-22 12:00:00,81.26,81.35,81.22,81.3,66469.0,60.9551,61.0226,60.9251,60.9851,66469.0
2018-01-22 12:10:00,81.3,81.37,81.21,81.24,96079.0,60.9851,61.0376,60.9176,60.9401,96079.0
2018-01-22 12:20:00,81.24,81.32,81.17,81.31,98792.0,60.9401,61.0001,60.8876,60.9926,98792.0
2018-01-22 12:30:00,81.3,81.4,81.27,81.31,87730.0,60.9851,61.0601,60.9626,60.9926,87730.0
2018-01-22 12:40:00,81.31,81.42,81.3,81.36,72860.0,60.9926,61.0751,60.9851,61.0301,72860.0
2018-01-22 12:50:00,81.37,81.42,81.3,81.35,76402.0,61.0376,61.0751,60.9851,61.0226,76402.0
2018-01-22 13:00:00,81.34,81.4,81.27,81.34,77417.0,61.0151,61.0601,60.9626,61.0151,77417.0
2018-01-22 13:10:00,81.33,81.38,81.31,81.35,44663.0,61.0076,61.0451,60.9926,61.0226,44663.0
2018-01-22 13:20:00,81.36,81.39,81.34,81.36,120703.0,61.0301,61.0526,61.0151,61.0301,120703.0
2018-01-22 13:30:00,81.36,81.38,81.26,81.3,67784.0,61.0301,61.0451,60.9551,60.9851,67784.0
2018-01-22 13:40:00,81.3,81.34,81.23,81.33,73276.0,60.9851,61.0151,60.9326,61.0076,73276.0
2018-01-22 13:50:00,81.33,81.35,81.25,81.32,68417.0,61.0076,61.0226,60.9476,61.0001,68417.0
2018-01-22 14:00:00,81.31,81.34,81.17,81.22,83273.0,60.9926,61.0151,60.8876,60.9251,83273.0
2018-01-22 14:10:00,81.22,81.25,81.14,81.18,79648.0,60.9251,60.9476,60.8651,60.8951,79648.0
2018-01-22 14:20:00,81.18,81.22,81.1,81.12,102779.0,60.8951,60.9251,60.835,60.85,102779.0
2018-01-22 14:30:00,81.12,81.28,81.12,81.27,79674.0,60.85,60.9701,60.85,60.9626,79674.0
2018-01-22 14:40:00,81.26,81.28,81.19,81.26,85370.0,60.9551,60.9701,60.9026,60.9551,85370.0
2018-01-22 14:50:00,81.25,81.28,81.2,81.22,63374.0,60.9476,60.9701,60.9101,60.9251,63374.0
2018-01-22 15:00:00,81.21,81.25,81.05,81.1,112709.0,60.9176,60.9476,60.7975,60.835,112709.0
2018-01-22 15:10:00,81.11,81.17,81.07,81.12,114077.0,60.8425,60.8876,60.8125,60.85,114077.0
2018-01-22 15:20:00,81.11,81.33,81.09,81.25,131435.0,60.8425,61.0076,60.8275,60.9476,131435.0
2018-01-22 15:30:00,81.24,81.33,81.19,81.23,196069.0,60.9401,61.0076,60.9026,60.9326,196069.0
2018-01-22 15:40:00,81.23,81.28,81.2,81.26,197648.0,60.9326,60.9701,60.9101,60.9551,197648.0
2018-01-22 15:50:00,81.27,81.45,81.26,81.4,572157.0,60.9626,61.0976,60.9551,61.0601,572157.0
2018-01-23 09:30:00,81.23,81.92,81.13,81.88,353452.0,60.9326,61.4501,60.8575,61.4201,353452.0
2018-01-23 09:40:00,81.92,82.18,81.84,81.99,365954.0,61.4501,61.6452,61.3901,61.5027,365954.0
2018-01-23 09:50:00,82.01,82.06,81.77,81.88,142934.0,61.5177,61.5552,61.3376,61.4201,142934.0
2018-01-23 10:00:00,81.87,81.93,81.24,81.42,160798.0,61.4126,61.4576,60.9401,61.0751,160798.0
2018-01-23 10:10:00,81.42,81.53,81.35,81.46,113241.0,61.0751,61.1576,61.0226,61.1051,113241.0
2018-01-23 10:20:00,81.46,81.56,81.31,81.47,139448.0,61.1051,61.1801,60.9926,61.1126,139448.0
2018-01-23 10:30:00,81.47,81.58,81.34,81.39,150167.0,61.1126,61.1951,61.0151,61.0526,150167.0
2018-01-23 10:40:00,81.4,81.48,81.32,81.37,140775.0,61.0601,61.1201,61.0001,61.0376,140775.0
2018-01-23 10:50:00,81.36,81.48,81.13,81.39,172480.0,61.0301,61.1201,60.8575,61.0526,172480.0
2018-01-23 11:00:00,81.4,81.46,81.27,81.3,103538.0,61.0601,61.1051,60.9626,60.9851,103538.0
2018-01-23 11:10:00,81.31,81.41,81.28,81.33,106906.0,60.9926,61.0676,60.9701,61.0076,106906.0
2018-01-23 11:20:00,81.32,81.39,81.13,81.27,154844.0,61.0001,61.0526,60.8575,60.9626,154844.0
2018-01-23 11:30:00,81.26,81.31,81.19,81.26,100415.0,60.9551,60.9926,60.9026,60.9551,100415.0
2018-01-23 11:40:00,81.26,81.31,81.2,81.22,121366.0,60.9551,60.9926,60.9101,60.9251,121366.0
2018-01-23 11:50:00,81.2,81.44,81.18,81.4,136647.0,60.9101,61.0901,60.8951,61.0601,136647.0
2018-01-23 12:00:00,81.39,81.54,81.36,81.38,113082.0,61.0526,61.1651,61.0301,61.0451,113082.0
2018-01-23 12:10:00,81.37,81.47,81.32,81.36,96773.0,61.0376,61.1126,61.0001,61.0301,96773.0
2018-01-23 12:20:00,81.36,81.5,81.35,81.47,74290.0,61.0301,61.1351,61.0226,61.1126,74290.0
2018-01-23 12:30:00,81.45,81.48,81.37,81.4,73534.0,61.0976,61.1201,61.0376,61.0601,73534.0
2018-01-23 12:40:00,81.4,81.41,81.21,81.37,99668.0,61.0601,61.0676,60.9176,61.0376,99668.0
2018-01-23 12:50:00,81.35,81.35,81.22,81.31,85319.0,61.0226,61.0226,60.9251,60.9926,85319.0
2018-01-23 13:00:00,81.31,81.39,81.25,81.26,95246.0,60.9926,61.0526,60.9476,60.9551,95246.0
2018-01-23 13:10:00,81.26,81.3,81.23,81.26,91672.0,60.9551,60.9851,60.9326,60.9551,91672.0
2018-01-23 13:20:00,81.26,81.33,81.24,81.27,71297.0,60.9551,61.0076,60.9401,60.9626,71297.0
2018-01-23 13:30:00,81.28,81.42,81.27,81.33,76879.0,60.9701,61.0751,60.9626,61.0076,76879.0
2018-01-23 13:40:00,81.32,81.42,81.32,81.38,66544.0,61.0001,61.0751,61.0001,61.0451,66544.0
2018-01-23 13:50:00,81.38,81.4,81.25,81.27,104550.0,61.0451,61.0601,60.9476,60.9626,104550.0
2018-01-23 14:00:00,81.27,81.29,81.14,81.22,101032.0,60.9626,60.9776,60.8651,60.9251,101032.0
2018-01-23 14:10:00,81.22,81.22,80.97,81.03,130289.0,60.9251,60.9251,60.7375,60.7825,130289.0
2018-01-23 14:20:00,81.02,81.13,80.92,81.07,140399.0,60.775,60.8575,60.7,60.8125,140399.0
2018-01-23 14:30:00,81.08,81.17,81.0,81.12,84394.0,60.82,60.8876,60.76,60.85,84394.0
2018-01-23 14:40:00,81.13,81.15,80.98,81.01,116822.0,60.8575,60.8726,60.745,60.7675,116822.0
2018-01-23 14:50:00,81.01,81.08,80.99,81.03,108486.0,60.7675,60.82,60.7525,60.7825,108486.0
2018-01-23 15:00:00,81.03,81.1,81.0,81.09,88199.0,60.7825,60.835,60.76,60.8275,88199.0
2018-01-23 15:10:00,81.09,81.12,80.91,80.95,114732.0,60.8275,60.85,60.6925,60.7225,114732.0
2018-01-23 15:20:00,80.95,81.04,80.93,80.96,204072.0,60.7225,60.79,60.7075,60.73,204072.0
2018-01-23 15:30:00,80.95,81.02,80.95,81.02,156081.0,60.7225,60.775,60.7225,60.775,156081.0
2018-01-23 15:40:00,81.01,81.11,80.91,81.11,225543.0,60.7675,60.8425,60.6925,60.8425,225543.0
2018-01-23 15:50:00,81.11,81.12,80.93,80.95,536501.0,60.8425,60.85,60.7075,60.7225,536501.0
2018-01-24 09:30:00,81.27,81.73,81.24,81.58,263409.0,60.9626,61.3076,60.9401,61.1951,263409.0
2018-01-24 09:40:00,81.57,82.07,81.56,81.99,210284.0,61.1876,61.5627,61.1801,61.5027,210284.0
2018-01-24 09:50:00,82.0,82.07,81.6,81.63,124531.0,61.5102,61.5627,61.2101,61.2326,124531.0
2018-01-24 10:00:00,81.61,81.83,81.49,81.68,96508.0,61.2176,61.3826,61.1276,61.2701,96508.0
2018-01-24 10:10:00,81.68,81.7,81.51,81.57,69756.0,61.2701,61.2851,61.1426,61.1876,69756.0
2018-01-24 10:20:00,81.56,81.66,81.35,81.35,91935.0,61.1801,61.2551,61.0226,61.0226,91935.0
2018-01-24 10:30:00,81.38,81.57,81.25,81.48,86691.0,61.0451,61.1876,60.9476,61.1201,86691.0
2018-01-24 10:40:00,81.47,81.66,81.44,81.52,58131.0,61.1126,61.2551,61.0901,61.1501,58131.0
2018-01-24 10:50:00,81.52,81.52,81.26,81.29,83975.0,61.1501,61.1501,60.9551,60.9776,83975.0
2018-01-24 11:00:00,81.3,81.55,81.27,81.48,60943.0,60.9851,61.1726,60.9626,61.1201,60943.0
2018-01-24 11:10:00,81.5,81.54,81.2,81.35,82556.0,61.1351,61.1651,60.9101,61.0226,82556.0
2018-01-24 11:20:00,81.34,81.39,81.16,81.23,103275.0,61.0151,61.0526,60.8801,60.9326,103275.0
2018-01-24 11:30:00,81.19,81.21,80.58,80.72,108336.0,60.9026,60.9176,60.445,60.55,108336.0
2018-01-24 11:40:00,80.68,81.1,80.67,81.01,39937.0,60.52,60.835,60.5125,60.7675,39937.0
2018-01-24 11:50:00,81.03,81.2,81.01,81.07,65226.0,60.7825,60.9101,60.7675,60.8125,65226.0
2018-01-24 12:00:00,81.06,81.12,80.97,81.07,35536.0,60.805,60.85,60.7375,60.8125,35536.0
2018-01-24 12:10:00,81.08,81.16,81.0,81.02,56225.0,60.82,60.8801,60.76,60.775,56225.0
2018-01-24 12:20:00,81.01,81.04,80.91,81.02,38960.0,60.7675,60.79,60.6925,60.775,38960.0
2018-01-24 12:30:00,81.03,81.03,80.9,80.94,52785.0,60.7825,60.7825,60.685,60.715,52785.0
2018-01-24 12:40:00,80.92,81.04,80.87,81.04,38605.0,60.7,60.79,60.6625,60.79,38605.0
2018-01-24 12:50:00,81.05,81.2,81.02,81.13,48727.0,60.7975,60.9101,60.775,60.8575,48727.0
2018-01-24 13:00:00,81.13,81.17,80.89,80.9,52801.0,60.8575,60.8876,60.6775,60.685,52801.0
2018-01-24 13:10:00,80.91,81.07,80.88,81.02,38976.0,60.6925,60.8125,60.67,60.775,38976.0
2018-01-24 13:20:00,81.0,81.16,80.96,81.15,55691.0,60.76,60.8801,60.73,60.8726,55691.0
2018-01-24 13:30:00,81.14,81.33,81.09,81.3,64928.0,60.8651,61.0076,60.8275,60.9851,64928.0
2018-01-24 13:40:00,81.31,81.37,81.25,81.34,56418.0,60.9926,61.0376,60.9476,61.0151,56418.0
2018-01-24 13:50:00,81.36,81.5,81.33,81.44,61941.0,61.0301,61.1351,61.0076,61.0901,61941.0
2018-01-24 14:00:00,81.45,81.57,81.42,81.55,46456.0,61.0976,61.1876,61.0751,61.1726,46456.0
2018-01-24 14:10:00,81.56,81.62,81.5,81.62,60366.0,61.1801,61.2251,61.1351,61.2251,60366.0
2018-01-24 14:20:00,81.6,81.65,81.47,81.6,49587.0,61.2101,61.2476,61.1126,61.2101,49587.0
2018-01-24 14:30:00,81.6,81.6,81.47,81.55,51376.0,61.2101,61.2101,61.1126,61.1726,51376.0
2018-01-24 14:40:00,81.54,81.67,81.49,81.58,58181.0,61.1651,61.2626,61.1276,61.1951,58181.0
2018-01-24 14:50:00,81.58,81.63,81.48,81.54,52914.0,61.1951,61.2326,61.1201,61.1651,52914.0
2018-01-24 15:00:00,81.53,81.55,81.39,81.49,52409.0,61.1576,61.1726,61.0526,61.1276,52409.0
2018-01-24 15:10:00,81.48,81.5,81.26,81.33,59318.0,61.1201,61.1351,60.9551,61.0076,59318.0
2018-01-24 15:20:00,81.31,81.37,81.2,81.34,62889.0,60.9926,61.0376,60.9101,61.0151,62889.0
2018-01-24 15:30:00,81.34,81.46,81.3,81.37,75990.0,61.0151,61.1051,60.9851,61.0376,75990.0
2018-01-24 15:40:00,81.36,81.68,81.32,81.59,118874.0,61.0301,61.2701,61.0001,61.2026,118874.0
2018-01-24 15:50:00,81.57,81.57,81.25,81.31,257574.0,61.1876,61.1876,60.9476,60.9926,257574.0
2018-01-25 09:30:00,81.58,81.84,80.92,80.98,296569.0,61.1951,61.3901,60.7,60.745,296569.0
2018-01-25 09:40:00,80.98,81.41,80.91,81.38,126924.0,60.745,61.0676,60.6925,61.0451,126924.0
2018-01-25 09:50:00,81.41,81.48,80.85,81.03,159024.0,61.0676,61.1201,60.6475,60.7825,159024.0
2018-01-25 10:00:00,81.04,81.3,80.96,81.13,47914.0,60.79,60.9851,60.73,60.8575,47914.0
2018-01-25 10:10:00,81.13,81.36,81.11,81.2,70537.0,60.8575,61.0301,60.8425,60.9101,70537.0
2018-01-25 10:20:00,81.18,81.23,80.9,80.9,72128.0,60.8951,60.9326,60.685,60.685,72128.0
2018-01-25 10:30:00,80.94,81.17,80.86,81.16,83890.0,60.715,60.8876,60.655,60.8801,83890.0
2018-01-25 10:40:00,81.18,81.25,80.95,81.04,102775.0,60.8951,60.9476,60.7225,60.79,102775.0
2018-01-25 10:50:00,81.04,81.32,81.0,81.12,140286.0,60.79,61.0001,60.76,60.85,140286.0
2018-01-25 11:00:00,81.13,81.3,81.03,81.06,99198.0,60.8575,60.9851,60.7825,60.805,99198.0
2018-01-25 11:10:00,81.05,81.16,80.97,81.06,69870.0,60.7975,60.8801,60.7375,60.805,69870.0
2018-01-25 11:20:00,81.06,81.24,81.02,81.18,54683.0,60.805,60.9401,60.775,60.8951,54683.0
2018-01-25 11:30:00,81.18,81.2,80.98,81.09,64762.0,60.8951,60.9101,60.745,60.8275,64762.0
2018-01-25 11:40:00,81.09,81.26,81.03,81.17,61468.0,60.8275,60.9551,60.7825,60.8876,61468.0
2018-01-25 11:50:00,81.15,81.23,81.08,81.14,94978.0,60.8726,60.9326,60.82,60.8651,94978.0
2018-01-25 12:00:00,81.12,81.33,81.07,81.24,208594.0,60.85,61.0076,60.8125,60.9401,208594.0
2018-01-25 12:10:00,81.26,81.46,81.25,81.45,55516.0,60.9551,61.1051,60.9476,61.0976,55516.0
2018-01-25 12:20:00,81.46,81.52,81.35,81.47,52767.0,61.1051,61.1501,61.0226,61.1126,52767.0
2018-01-25 12:30:00,81.45,81.47,81.31,81.34,33624.0,61.0976,61.1126,60.9926,61.0151,33624.0
2018-01-25 12:40:00,81.34,81.39,81.28,81.31,50639.0,61.0151,61.0526,60.9701,60.9926,50639.0
2018-01-25 12:50:00,81.3,81.52,81.3,81.51,78477.0,60.9851,61.1501,60.9851,61.1426,78477.0
2018-01-25 13:00:00,81.51,81.52,81.39,81.43,69637.0,61.1426,61.1501,61.0526,61.0826,69637.0
2018-01-25 13:10:00,81.44,81.55,81.41,81.54,48732.0,61.0901,61.1726,61.0676,61.1651,48732.0
2018-01-25 13:20:00,81.53,81.53,81.42,81.46,33789.0,61.1576,61.1576,61.0751,61.1051,33789.0
2018-01-25 13:30:00,81.46,81.46,81.39,81.41,35453.0,61.1051,61.1051,61.0526,61.0676,35453.0
2018-01-25 13:40:00,81.42,81.53,81.39,81.5,41063.0,61.0751,61.1576,61.0526,61.1351,41063.0
2018-01-25 13:50:00,81.5,81.56,81.4,81.42,72079.0,61.1351,61.1801,61.0601,61.0751,72079.0
2018-01-25 14:00:00,81.4,81.45,81.34,81.35,54230.0,61.0601,61.0976,61.0151,61.0226,54230.0
2018-01-25 14:10:00,81.35,81.36,81.14,81.28,84383.0,61.0226,61.0301,60.8651,60.9701,84383.0
2018-01-25 14:20:00,81.29,81.29,81.16,81.19,55436.0,60.9776,60.9776,60.8801,60.9026,55436.0
2018-01-25 14:30:00,81.2,81.24,81.11,81.13,46259.0,60.9101,60.9401,60.8425,60.8575,46259.0
2018-01-25 14:40:00,81.14,81.18,80.97,81.09,81946.0,60.8651,60.8951,60.7375,60.8275,81946.0
2018-01-25 14:50:00,81.07,81.18,81.01,81.05,45201.0,60.8125,60.8951,60.7675,60.7975,45201.0
2018-01-25 15:00:00,81.06,81.14,81.01,81.07,74238.0,60.805,60.8651,60.7675,60.8125,74238.0
2018-01-25 15:10:00,81.06,81.18,80.97,81.16,79717.0,60.805,60.8951,60.7375,60.8801,79717.0
2018-01-25 15:20:00,81.16,81.27,81.13,81.19,57780.0,60.8801,60.9626,60.8575,60.9026,57780.0
2018-01-25 15:30:00,81.19,81.24,81.08,81.11,99570.0,60.9026,60.9401,60.82,60.8425,99570.0
2018-01-25 15:40:00,81.11,81.2,81.07,81.19,117270.0,60.8425,60.9101,60.8125,60.9026,117270.0
2018-01-25 15:50:00,81.19,81.27,81.12,81.18,261871.0,60.9026,60.9626,60.85,60.8951,261871.0
2018-01-26 09:30:00,81.96,83.66,81.88,83.65,1197531.0,61.4802,62.7554,61.4201,62.7479,1197531.0
2018-01-26 09:40:00,83.63,83.87,83.5,83.78,578773.0,62.7329,62.9129,62.6353,62.8454,578773.0
2018-01-26 09:50:00,83.78,84.45,83.76,84.35,694980.0,62.8454,63.348,62.8304,63.2729,694980.0
2018-01-26 10:00:00,84.33,84.67,84.26,84.34,546010.0,63.2579,63.513,63.2054,63.2654,546010.0
2018-01-26 10:10:00,84.34,84.34,83.61,83.9,501960.0,63.2654,63.2654,62.7179,62.9354,501960.0
2018-01-26 10:20:00,83.91,83.98,83.51,83.55,264663.0,62.9429,62.9954,62.6428,62.6728,264663.0
2018-01-26 10:30:00,83.54,83.94,83.25,83.9,334021.0,62.6653,62.9654,62.4478,62.9354,334021.0
2018-01-26 10:40:00,83.89,84.15,83.86,84.14,222249.0,62.9279,63.1229,62.9054,63.1154,222249.0
2018-01-26 10:50:00,84.14,84.32,84.08,84.13,213416.0,63.1154,63.2504,63.0704,63.1079,213416.0
2018-01-26 11:00:00,84.13,84.17,83.88,83.95,174274.0,63.1079,63.1379,62.9204,62.9729,174274.0
2018-01-26 11:10:00,83.95,83.98,83.73,83.73,167018.0,62.9729,62.9954,62.8079,62.8079,167018.0
2018-01-26 11:20:00,83.75,83.98,83.75,83.85,189866.0,62.8229,62.9954,62.8229,62.8979,189866.0
2018-01-26 11:30:00,83.86,84.14,83.86,84.11,187643.0,62.9054,63.1154,62.9054,63.0929,187643.0
2018-01-26 11:40:00,84.11,84.34,84.08,84.23,352378.0,63.0929,63.2654,63.0704,63.1829,352378.0
2018-01-26 11:50:00,84.24,84.35,84.14,84.21,204643.0,63.1904,63.2729,63.1154,63.1679,204643.0
2018-01-26 12:00:00,84.22,84.45,84.14,84.42,191122.0,63.1754,63.348,63.1154,63.3255,191122.0
2018-01-26 12:10:00,84.43,84.57,84.43,84.55,246633.0,63.333,63.438,63.333,63.423,246633.0
2018-01-26 12:20:00,84.56,84.77,84.55,84.75,315029.0,63.4305,63.588,63.423,63.573,315029.0
2018-01-26 12:30:00,84.76,84.77,84.31,84.62,406216.0,63.5805,63.588,63.2429,63.4755,406216.0
2018-01-26 12:40:00,84.61,84.76,84.6,84.73,198503.0,63.468,63.5805,63.4605,63.558,198503.0
2018-01-26 12:50:00,84.71,84.77,84.64,84.65,121478.0,63.543,63.588,63.4905,63.498,121478.0
2018-01-26 13:00:00,84.65,84.72,84.56,84.62,123571.0,63.498,63.5505,63.4305,63.4755,123571.0
2018-01-26 13:10:00,84.62,84.9,84.61,84.78,236710.0,63.4755,63.6855,63.468,63.5955,236710.0
2018-01-26 13:20:00,84.78,84.9,84.56,84.73,171395.0,63.5955,63.6855,63.4305,63.558,171395.0
2018-01-26 13:30:00,84.7,85.0,84.69,84.91,216767.0,63.5355,63.7605,63.528,63.693,216767.0
2018-01-26 13:40:00,84.92,84.92,84.67,84.81,246177.0,63.7005,63.7005,63.513,63.618,246177.0
2018-01-26 13:50:00,84.82,85.12,84.76,85.06,432276.0,63.6255,63.8505,63.5805,63.8055,432276.0
2018-01-26 14:00:00,85.06,85.25,84.94,85.16,309398.0,63.8055,63.9481,63.7155,63.8805,309398.0
2018-01-26 14:10:00,85.16,85.19,84.75,84.75,137267.0,63.8805,63.9031,63.573,63.573,137267.0
2018-01-26 14:20:00,84.73,85.06,84.72,84.95,250804.0,63.558,63.8055,63.5505,63.723,250804.0
2018-01-26 14:30:00,84.97,85.02,84.82,85.0,185754.0,63.738,63.7755,63.6255,63.7605,185754.0
2018-01-26 14:40:00,85.01,85.09,84.93,85.09,199704.0,63.768,63.828,63.708,63.828,199704.0
2018-01-26 14:50:00,85.07,85.09,84.99,85.06,138682.0,63.813,63.828,63.753,63.8055,138682.0
2018-01-26 15:00:00,85.06,85.38,85.03,85.33,274751.0,63.8055,64.0456,63.783,64.0081,274751.0
2018-01-26 15:10:00,85.33,85.42,85.22,85.39,278924.0,64.0081,64.0756,63.9256,64.0531,278924.0
2018-01-26 15:20:00,85.41,85.44,85.06,85.16,352420.0,64.0681,64.0906,63.8055,63.8805,352420.0
2018-01-26 15:30:00,85.16,85.34,85.16,85.31,343739.0,63.8805,64.0156,63.8805,63.9931,343739.0
2018-01-26 15:40:00,85.31,85.4,85.27,85.38,366190.0,63.9931,64.0606,63.9631,64.0456,366190.0
2018-01-26 15:50:00,85.37,85.49,85.31,85.46,753633.0,64.0381,64.1281,63.9931,64.1056,753633.0
2018-01-29 09:30:00,85.12,87.88,85.12,87.75,1506485.0,63.8505,65.9209,63.8505,65.8234,1506485.0
2018-01-29 09:40:00,87.71,88.16,87.17,87.76,896129.0,65.7934,66.1309,65.3883,65.8309,896129.0
2018-01-29 09:50:00,87.78,87.99,87.01,87.92,605819.0,65.8459,66.0034,65.2683,65.9509,605819.0
2018-01-29 10:00:00,87.95,87.99,87.14,87.38,480565.0,65.9734,66.0034,65.3658,65.5458,480565.0
2018-01-29 10:10:00,87.38,87.81,87.3,87.76,592323.0,65.5458,65.8684,65.4858,65.8309,592323.0
2018-01-29 10:20:00,87.76,88.1,87.67,88.03,579209.0,65.8309,66.0859,65.7634,66.0334,579209.0
2018-01-29 10:30:00,88.03,88.31,87.95,88.08,471997.0,66.0334,66.2434,65.9734,66.0709,471997.0
2018-01-29 10:40:00,88.07,88.09,87.75,88.01,468305.0,66.0634,66.0784,65.8234,66.0184,468305.0
2018-01-29 10:50:00,88.03,88.56,87.99,88.22,373975.0,66.0334,66.431,66.0034,66.1759,373975.0
2018-01-29 11:00:00,88.24,88.54,88.12,88.5,498871.0,66.1909,66.416,66.1009,66.386,498871.0
2018-01-29 11:10:00,88.48,88.82,88.18,88.25,474127.0,66.371,66.626,66.1459,66.1984,474127.0
2018-01-29 11:20:00,88.25,88.65,88.24,88.6,402393.0,66.1984,66.4985,66.1909,66.461,402393.0
2018-01-29 11:30:00,88.6,89.1,88.58,89.0,594197.0,66.461,66.836,66.446,66.761,594197.0
2018-01-29 11:40:00,88.99,89.12,88.54,88.68,507853.0,66.7535,66.851,66.416,66.521,507853.0
2018-01-29 11:50:00,88.69,88.86,88.59,88.75,457400.0,66.5285,66.656,66.4535,66.5735,457400.0
2018-01-29 12:00:00,88.75,88.85,88.58,88.8,349458.0,66.5735,66.6485,66.446,66.611,349458.0
2018-01-29 12:10:00,88.8,89.11,88.78,89.02,226145.0,66.611,66.8435,66.596,66.776,226145.0
2018-01-29 12:20:00,89.03,89.2,88.96,89.09,218569.0,66.7835,66.911,66.731,66.8285,218569.0
2018-01-29 12:30:00,89.09,89.12,88.89,88.96,208158.0,66.8285,66.851,66.6785,66.731,208158.0
2018-01-29 12:40:00,88.97,89.06,88.87,88.9,148993.0,66.7385,66.806,66.6635,66.686,148993.0
2018-01-29 12:50:00,88.89,89.03,88.89,89.0,196427.0,66.6785,66.7835,66.6785,66.761,196427.0
2018-01-29 13:00:00,89.0,89.26,89.0,89.06,292468.0,66.761,66.9561,66.761,66.806,292468.0
2018-01-29 13:10:00,89.04,89.46,89.04,89.3,344701.0,66.791,67.1061,66.791,66.9861,344701.0
2018-01-29 13:20:00,89.32,89.34,89.07,89.2,118200.0,67.0011,67.0161,66.8135,66.911,118200.0
2018-01-29 13:30:00,89.2,89.31,89.01,89.27,191663.0,66.911,66.9936,66.7685,66.9636,191663.0
2018-01-29 13:40:00,89.27,89.39,89.23,89.31,195734.0,66.9636,67.0536,66.9336,66.9936,195734.0
2018-01-29 13:50:00,89.32,89.54,89.29,89.44,234480.0,67.0011,67.1661,66.9786,67.0911,234480.0
2018-01-29 14:00:00,89.44,89.53,89.29,89.38,178437.0,67.0911,67.1586,66.9786,67.0461,178437.0
2018-01-29 14:10:00,89.38,89.46,89.3,89.36,198136.0,67.0461,67.1061,66.9861,67.0311,198136.0
2018-01-29 14:20:00,89.36,89.37,89.23,89.25,223905.0,67.0311,67.0386,66.9336,66.9486,223905.0
2018-01-29 14:30:00,89.26,89.3,89.21,89.27,213432.0,66.9561,66.9861,66.9185,66.9636,213432.0
2018-01-29 14:40:00,89.27,89.41,89.24,89.26,299216.0,66.9636,67.0686,66.9411,66.9561,299216.0
2018-01-29 14:50:00,89.27,89.32,89.23,89.25,151755.0,66.9636,67.0011,66.9336,66.9486,151755.0
2018-01-29 15:00:00,89.25,89.26,88.91,88.95,286998.0,66.9486,66.9561,66.6935,66.7235,286998.0
2018-01-29 15:10:00,88.96,89.13,88.95,89.1,412435.0,66.731,66.8585,66.7235,66.836,412435.0
2018-01-29 15:20:00,89.1,89.1,88.92,89.02,325683.0,66.836,66.836,66.701,66.776,325683.0
2018-01-29 15:30:00,89.07,89.23,88.94,88.95,305368.0,66.8135,66.9336,66.716,66.7235,305368.0
2018-01-29 15:40:00,88.94,89.01,88.76,88.8,403289.0,66.716,66.7685,66.581,66.611,403289.0
2018-01-29 15:50:00,88.8,88.9,88.5,88.83,1053662.0,66.611,66.686,66.386,66.6335,1053662.0
2018-01-30 09:30:00,87.96,88.25,86.27,87.96,1167521.0,65.9809,66.1984,64.7132,65.9809,1167521.0
2018-01-30 09:40:00,87.95,88.12,86.7,86.8,558495.0,65.9734,66.1009,65.0357,65.1108,558495.0
2018-01-30 09:50:00,86.8,87.2,86.46,87.09,648961.0,65.1108,65.4108,64.8557,65.3283,648961.0
2018-01-30 10:00:00,87.1,87.19,86.5,87.04,312004.0,65.3358,65.4033,64.8857,65.2908,312004.0
2018-01-30 10:10:00,87.05,87.48,86.92,87.46,308001.0,65.2983,65.6208,65.2008,65.6058,308001.0
2018-01-30 10:20:00,87.46,87.99,87.37,87.99,314871.0,65.6058,66.0034,65.5383,66.0034,314871.0
2018-01-30 10:30:00,87.95,88.24,87.93,88.15,355350.0,65.9734,66.1909,65.9584,66.1234,355350.0
2018-01-30 10:40:00,88.15,88.15,87.78,87.88,187140.0,66.1234,66.1234,65.8459,65.9209,187140.0
2018-01-30 10:50:00,87.86,87.86,87.17,87.31,295454.0,65.9059,65.9059,65.3883,65.4933,295454.0
2018-01-30 11:00:00,87.33,87.68,87.31,87.64,275705.0,65.5083,65.7709,65.4933,65.7409,275705.0
2018-01-30 11:10:00,87.64,87.9,87.63,87.83,193086.0,65.7409,65.9359,65.7334,65.8834,193086.0
2018-01-30 11:20:00,87.83,87.96,87.68,87.7,128549.0,65.8834,65.9809,65.7709,65.7859,128549.0
2018-01-30 11:30:00,87.72,87.82,87.55,87.56,248028.0,65.8009,65.8759,65.6733,65.6808,248028.0
2018-01-30 11:40:00,87.54,87.72,87.33,87.37,137400.0,65.6658,65.8009,65.5083,65.5383,137400.0
2018-01-30 11:50:00,87.37,87.37,87.07,87.09,140211.0,65.5383,65.5383,65.3133,65.3283,140211.0
2018-01-30 12:00:00,87.1,87.24,87.09,87.21,175926.0,65.3358,65.4408,65.3283,65.4183,175926.0
2018-01-30 12:10:00,87.22,87.25,87.02,87.14,213106.0,65.4258,65.4483,65.2758,65.3658,213106.0
2018-01-30 12:20:00,87.14,87.15,86.94,87.02,129133.0,65.3658,65.3733,65.2158,65.2758,129133.0
2018-01-30 12:30:00,87.02,87.09,86.97,87.02,93812.0,65.2758,65.3283,65.2383,65.2758,93812.0
2018-01-30 12:40:00,87.03,87.17,86.98,87.1,192227.0,65.2833,65.3883,65.2458,65.3358,192227.0
2018-01-30 12:50:00,87.07,87.34,87.07,87.23,165779.0,65.3133,65.5158,65.3133,65.4333,165779.0
2018-01-30 13:00:00,87.22,87.22,86.99,87.08,169780.0,65.4258,65.4258,65.2533,65.3208,169780.0
2018-01-30 13:10:00,87.08,87.61,87.07,87.27,609774.0,65.3208,65.7184,65.3133,65.4633,609774.0
2018-01-30 13:20:00,87.28,88.09,87.26,88.01,475670.0,65.4708,66.0784,65.4558,66.0184,475670.0
2018-01-30 13:30:00,88.02,88.22,87.88,88.17,238714.0,66.0259,66.1759,65.9209,66.1384,238714.0
2018-01-30 13:40:00,88.17,88.33,88.05,88.15,164633.0,66.1384,66.2584,66.0484,66.1234,164633.0
2018-01-30 13:50:00,88.15,88.16,88.01,88.01,111323.0,66.1234,66.1309,66.0184,66.0184,111323.0
2018-01-30 14:00:00,88.02,88.06,87.74,87.74,158396.0,66.0259,66.0559,65.8159,65.8159,158396.0
2018-01-30 14:10:00,87.72,87.82,87.54,87.78,228831.0,65.8009,65.8759,65.6658,65.8459,228831.0
2018-01-30 14:20:00,87.78,87.89,87.73,87.84,127633.0,65.8459,65.9284,65.8084,65.8909,127633.0
2018-01-30 14:30:00,87.85,87.87,87.39,87.57,197739.0,65.8984,65.9134,65.5533,65.6883,197739.0
2018-01-30 14:40:00,87.57,87.62,87.46,87.48,130385.0,65.6883,65.7259,65.6058,65.6208,130385.0
2018-01-30 14:50:00,87.48,87.51,87.25,87.37,148067.0,65.6208,65.6433,65.4483,65.5383,148067.0
2018-01-30 15:00:00,87.37,87.5,87.33,87.39,147091.0,65.5383,65.6358,65.5083,65.5533,147091.0
2018-01-30 15:10:00,87.39,87.68,87.39,87.52,177836.0,65.5533,65.7709,65.5533,65.6508,177836.0
2018-01-30 15:20:00,87.51,87.54,87.29,87.45,296961.0,65.6433,65.6658,65.4783,65.5983,296961.0
2018-01-30 15:30:00,87.43,87.75,87.43,87.68,242019.0,65.5833,65.8234,65.5833,65.7709,242019.0
2018-01-30 15:40:00,87.69,87.74,87.51,87.51,285467.0,65.7784,65.8159,65.6433,65.6433,285467.0
2018-01-30 15:50:00,87.52,87.55,87.26,87.3,607747.0,65.6508,65.6733,65.4558,65.4858,607747.0
2018-01-31 09:30:00,86.6,87.1,86.16,86.24,648078.0,64.9607,65.3358,64.6307,64.6907,648078.0
2018-01-31 09:40:00,86.27,86.44,85.73,85.81,315184.0,64.7132,64.8407,64.3081,64.3681,315184.0
2018-01-31 09:50:00,85.83,86.08,85.69,85.94,255197.0,64.3831,64.5707,64.2781,64.4656,255197.0
2018-01-31 10:00:00,85.94,85.95,85.52,85.58,316546.0,64.4656,64.4731,64.1506,64.1956,316546.0
2018-01-31 10:10:00,85.59,86.08,85.57,86.04,227394.0,64.2031,64.5707,64.1881,64.5407,227394.0
2018-01-31 10:20:00,86.04,86.08,85.72,85.81,143992.0,64.5407,64.5707,64.3006,64.3681,143992.0
2018-01-31 10:30:00,85.8,85.82,85.32,85.42,203258.0,64.3606,64.3756,64.0006,64.0756,203258.0
2018-01-31 10:40:00,85.42,85.46,84.81,85.2,300458.0,64.0756,64.1056,63.618,63.9106,300458.0
2018-01-31 10:50:00,85.2,85.34,84.96,85.13,241730.0,63.9106,64.0156,63.7305,63.858,241730.0
2018-01-31 11:00:00,85.13,85.14,84.56,84.67,219734.0,63.858,63.8655,63.4305,63.513,219734.0
2018-01-31 11:10:00,84.67,84.72,84.41,84.54,422048.0,63.513,63.5505,63.318,63.4155,422048.0
2018-01-31 11:20:00,84.54,84.6,84.2,84.23,257954.0,63.4155,63.4605,63.1604,63.1829,257954.0
2018-01-31 11:30:00,84.23,84.89,84.2,84.84,177218.0,63.1829,63.678,63.1604,63.6405,177218.0
2018-01-31 11:40:00,84.84,84.86,84.62,84.64,141312.0,63.6405,63.6555,63.4755,63.4905,141312.0
2018-01-31 11:50:00,84.64,84.67,84.31,84.35,150036.0,63.4905,63.513,63.2429,63.2729,150036.0
2018-01-31 12:00:00,84.37,84.45,84.2,84.22,163488.0,63.288,63.348,63.1604,63.1754,163488.0
2018-01-31 12:10:00,84.22,84.33,84.12,84.3,136564.0,63.1754,63.2579,63.1004,63.2354,136564.0
2018-01-31 12:20:00,84.31,84.61,84.28,84.41,188824.0,63.2429,63.468,63.2204,63.318,188824.0
2018-01-31 12:30:00,84.42,84.46,84.32,84.41,105750.0,63.3255,63.3555,63.2504,63.318,105750.0
2018-01-31 12:40:00,84.4,84.57,84.31,84.33,103336.0,63.3105,63.438,63.2429,63.2579,103336.0
2018-01-31 12:50:00,84.32,84.32,84.13,84.18,129194.0,63.2504,63.2504,63.1079,63.1454,129194.0
2018-01-31 13:00:00,84.19,84.3,84.14,84.23,117830.0,63.1529,63.2354,63.1154,63.1829,117830.0
2018-01-31 13:10:00,84.23,84.28,84.14,84.18,90155.0,63.1829,63.2204,63.1154,63.1454,90155.0
2018-01-31 13:20:00,84.18,84.43,84.13,84.41,88334.0,63.1454,63.333,63.1079,63.318,88334.0
2018-01-31 13:30:00,84.4,84.48,84.35,84.38,95916.0,63.3105,63.3705,63.2729,63.2955,95916.0
2018-01-31 13:40:00,84.38,84.38,84.15,84.17,130279.0,63.2955,63.2955,63.1229,63.1379,130279.0
2018-01-31 13:50:00,84.16,84.23,84.1,84.16,96324.0,63.1304,63.1829,63.0854,63.1304,96324.0
2018-01-31 14:00:00,84.16,84.39,84.12,84.25,145145.0,63.1304,63.303,63.1004,63.1979,145145.0
2018-01-31 14:10:00,84.25,84.31,83.85,83.87,224333.0,63.1979,63.2429,62.8979,62.9129,224333.0
2018-01-31 14:20:00,83.87,83.87,83.67,83.82,240620.0,62.9129,62.9129,62.7629,62.8754,240620.0
2018-01-31 14:30:00,83.81,83.96,83.77,83.89,174014.0,62.8679,62.9804,62.8379,62.9279,174014.0
2018-01-31 14:40:00,83.87,83.89,83.38,83.48,221172.0,62.9129,62.9279,62.5453,62.6203,221172.0
2018-01-31 14:50:00,83.48,83.77,83.39,83.7,208883.0,62.6203,62.8379,62.5528,62.7854,208883.0
2018-01-31 15:00:00,83.7,83.7,83.29,83.57,212046.0,62.7854,62.7854,62.4778,62.6879,212046.0
2018-01-31 15:10:00,83.58,83.64,83.36,83.54,183323.0,62.6954,62.7404,62.5303,62.6653,183323.0
2018-01-31 15:20:00,83.54,83.82,83.54,83.78,242106.0,62.6653,62.8754,62.6653,62.8454,242106.0
2018-01-31 15:30:00,83.78,83.85,83.56,83.77,306828.0,62.8454,62.8979,62.6803,62.8379,306828.0
2018-01-31 15:40:00,83.76,84.02,83.76,83.89,463413.0,62.8304,63.0254,62.8304,62.9279,463413.0
2018-01-31 15:50:00,83.88,83.98,83.72,83.81,741172.0,62.9204,62.9954,62.8004,62.8679,741172.0
2018-02-01 09:30:00,83.2,83.22,81.18,83.06,504620.0,62.4103,62.4253,60.8951,62.3053,504620.0
2018-02-01 09:40:00,83.07,83.46,83.03,83.31,208216.0,62.3128,62.6053,62.2828,62.4928,208216.0
2018-02-01 09:50:00,83.34,84.0,83.32,83.58,367537.0,62.5153,63.0104,62.5003,62.6954,367537.0
2018-02-01 10:00:00,83.59,84.16,83.57,84.0,195172.0,62.7029,63.1304,62.6879,63.0104,195172.0
2018-02-01 10:10:00,84.01,84.05,83.82,83.91,169758.0,63.0179,63.0479,62.8754,62.9429,169758.0
2018-02-01 10:20:00,83.94,84.03,83.41,83.53,154718.0,62.9654,63.0329,62.5678,62.6578,154718.0
2018-02-01 10:30:00,83.52,84.03,83.49,83.87,146770.0,62.6503,63.0329,62.6278,62.9129,146770.0
2018-02-01 10:40:00,83.87,83.87,83.53,83.67,175435.0,62.9129,62.9129,62.6578,62.7629,175435.0
2018-02-01 10:50:00,83.67,83.69,83.52,83.59,117020.0,62.7629,62.7779,62.6503,62.7029,117020.0
2018-02-01 11:00:00,83.59,83.69,83.55,83.58,107787.0,62.7029,62.7779,62.6728,62.6954,107787.0
2018-02-01 11:10:00,83.59,83.63,83.27,83.32,86637.0,62.7029,62.7329,62.4628,62.5003,86637.0
2018-02-01 11:20:00,83.31,83.46,83.27,83.41,133329.0,62.4928,62.6053,62.4628,62.5678,133329.0
2018-02-01 11:30:00,83.44,83.72,83.41,83.61,82536.0,62.5903,62.8004,62.5678,62.7179,82536.0
2018-02-01 11:40:00,83.61,83.82,83.56,83.67,119318.0,62.7179,62.8754,62.6803,62.7629,119318.0
2018-02-01 11:50:00,83.69,83.77,83.52,83.55,80986.0,62.7779,62.8379,62.6503,62.6728,80986.0
2018-02-01 12:00:00,83.56,83.63,83.53,83.62,82129.0,62.6803,62.7329,62.6578,62.7254,82129.0
2018-02-01 12:10:00,83.62,83.76,83.6,83.69,95528.0,62.7254,62.8304,62.7104,62.7779,95528.0
2018-02-01 12:20:00,83.69,83.7,83.49,83.58,69601.0,62.7779,62.7854,62.6278,62.6954,69601.0
2018-02-01 12:30:00,83.58,83.69,83.54,83.63,52719.0,62.6954,62.7779,62.6653,62.7329,52719.0
2018-02-01 12:40:00,83.63,83.69,83.57,83.63,50504.0,62.7329,62.7779,62.6879,62.7329,50504.0
2018-02-01 12:50:00,83.62,83.69,83.51,83.58,93131.0,62.7254,62.7779,62.6428,62.6954,93131.0
2018-02-01 13:00:00,83.59,83.78,83.52,83.76,70279.0,62.7029,62.8454,62.6503,62.8304,70279.0
2018-02-01 13:10:00,83.77,83.89,83.72,83.77,87521.0,62.8379,62.9279,62.8004,62.8379,87521.0
2018-02-01 13:20:00,83.76,83.78,83.71,83.73,65470.0,62.8304,62.8454,62.7929,62.8079,65470.0
2018-02-01 13:30:00,83.72,83.73,83.42,83.47,86762.0,62.8004,62.8079,62.5753,62.6128,86762.0
2018-02-01 13:40:00,83.48,83.52,83.29,83.43,98580.0,62.6203,62.6503,62.4778,62.5828,98580.0
2018-02-01 13:50:00,83.43,83.5,83.28,83.42,129122.0,62.5828,62.6353,62.4703,62.5753,129122.0
2018-02-01 14:00:00,83.42,83.53,83.32,83.43,95422.0,62.5753,62.6578,62.5003,62.5828,95422.0
2018-02-01 14:10:00,83.45,83.45,83.27,83.29,102550.0,62.5978,62.5978,62.4628,62.4778,102550.0
2018-02-01 14:20:00,83.29,83.4,83.01,83.36,127115.0,62.4778,62.5603,62.2678,62.5303,127115.0
2018-02-01 14:30:00,83.35,83.52,83.29,83.42,92145.0,62.5228,62.6503,62.4778,62.5753,92145.0
2018-02-01 14:40:00,83.43,83.68,83.39,83.59,138992.0,62.5828,62.7704,62.5528,62.7029,138992.0
2018-02-01 14:50:00,83.6,83.68,83.55,83.62,96124.0,62.7104,62.7704,62.6728,62.7254,96124.0
2018-02-01 15:00:00,83.61,83.68,83.48,83.58,70137.0,62.7179,62.7704,62.6203,62.6954,70137.0
2018-02-01 15:10:00,83.58,83.61,83.4,83.44,132334.0,62.6954,62.7179,62.5603,62.5903,132334.0
2018-02-01 15:20:00,83.44,83.53,83.4,83.43,106226.0,62.5903,62.6578,62.5603,62.5828,106226.0
2018-02-01 15:30:00,83.42,83.54,83.39,83.41,244986.0,62.5753,62.6653,62.5528,62.5678,244986.0
2018-02-01 15:40:00,83.41,83.49,83.35,83.43,293375.0,62.5678,62.6278,62.5228,62.5828,293375.0
2018-02-01 15:50:00,83.42,83.55,83.34,83.51,379938.0,62.5753,62.6728,62.5153,62.6428,379938.0
2018-02-02 09:30:00,82.78,83.34,82.58,82.74,373928.0,62.0953,62.5153,61.9452,62.0652,373928.0
2018-02-02 09:40:00,82.75,83.25,82.62,83.06,340108.0,62.0727,62.4478,61.9752,62.3053,340108.0
2018-02-02 09:50:00,83.05,83.05,82.52,82.82,254222.0,62.2978,62.2978,61.9002,62.1253,254222.0
2018-02-02 10:00:00,82.82,82.83,82.2,82.36,417846.0,62.1253,62.1328,61.6602,61.7802,417846.0
2018-02-02 10:10:00,82.37,82.55,82.2,82.26,359513.0,61.7877,61.9227,61.6602,61.7052,359513.0
2018-02-02 10:20:00,82.26,82.47,82.13,82.34,131166.0,61.7052,61.8627,61.6077,61.7652,131166.0
2018-02-02 10:30:00,82.34,82.37,82.11,82.17,132124.0,61.7652,61.7877,61.5927,61.6377,132124.0
2018-02-02 10:40:00,82.14,82.26,82.01,82.06,121897.0,61.6152,61.7052,61.5177,61.5552,121897.0
2018-02-02 10:50:00,82.05,82.19,81.9,82.17,134403.0,61.5477,61.6527,61.4351,61.6377,134403.0
2018-02-02 11:00:00,82.16,82.48,82.14,82.48,160623.0,61.6302,61.8702,61.6152,61.8702,160623.0
2018-02-02 11:10:00,82.48,82.69,82.41,82.5,143193.0,61.8702,62.0277,61.8177,61.8852,143193.0
2018-02-02 11:20:00,82.48,82.63,82.43,82.54,112880.0,61.8702,61.9827,61.8327,61.9152,112880.0
2018-02-02 11:30:00,82.54,82.57,82.13,82.18,97328.0,61.9152,61.9377,61.6077,61.6452,97328.0
2018-02-02 11:40:00,82.17,82.35,82.13,82.16,176780.0,61.6377,61.7727,61.6077,61.6302,176780.0
2018-02-02 11:50:00,82.17,82.21,81.91,81.93,131403.0,61.6377,61.6677,61.4426,61.4576,131403.0
2018-02-02 12:00:00,81.95,81.95,81.57,81.83,200656.0,61.4727,61.4727,61.1876,61.3826,200656.0
2018-02-02 12:10:00,81.84,82.2,81.75,82.2,142844.0,61.3901,61.6602,61.3226,61.6602,142844.0
2018-02-02 12:20:00,82.18,82.33,82.14,82.29,176459.0,61.6452,61.7577,61.6152,61.7277,176459.0
2018-02-02 12:30:00,82.28,82.28,82.06,82.15,102583.0,61.7202,61.7202,61.5552,61.6227,102583.0
2018-02-02 12:40:00,82.15,82.17,81.87,81.94,73382.0,61.6227,61.6377,61.4126,61.4651,73382.0
2018-02-02 12:50:00,81.94,81.94,81.66,81.66,97957.0,61.4651,61.4651,61.2551,61.2551,97957.0
2018-02-02 13:00:00,81.66,81.75,81.58,81.6,131035.0,61.2551,61.3226,61.1951,61.2101,131035.0
2018-02-02 13:10:00,81.59,81.83,81.54,81.7,108482.0,61.2026,61.3826,61.1651,61.2851,108482.0
2018-02-02 13:20:00,81.69,81.72,81.48,81.6,128737.0,61.2776,61.3001,61.1201,61.2101,128737.0
2018-02-02 13:30:00,81.61,81.77,81.6,81.71,86859.0,61.2176,61.3376,61.2101,61.2926,86859.0
2018-02-02 13:40:00,81.69,81.85,81.65,81.66,110349.0,61.2776,61.3976,61.2476,61.2551,110349.0
2018-02-02 13:50:00,81.67,81.99,81.67,81.94,90812.0,61.2626,61.5027,61.2626,61.4651,90812.0
2018-02-02 14:00:00,81.95,82.14,81.79,82.05,119898.0,61.4727,61.6152,61.3526,61.5477,119898.0
2018-02-02 14:10:00,82.07,82.15,81.9,81.97,126309.0,61.5627,61.6227,61.4351,61.4877,126309.0
2018-02-02 14:20:00,81.97,82.15,81.94,82.09,113566.0,61.4877,61.6227,61.4651,61.5777,113566.0
2018-02-02 14:30:00,82.1,82.45,82.09,82.29,200131.0,61.5852,61.8477,61.5777,61.7277,200131.0
2018-02-02 14:40:00,82.31,82.44,81.97,82.07,172045.0,61.7427,61.8402,61.4877,61.5627,172045.0
2018-02-02 14:50:00,82.05,82.05,81.85,81.96,145279.0,61.5477,61.5477,61.3976,61.4802,145279.0
2018-02-02 15:00:00,81.94,81.98,81.85,81.92,125760.0,61.4651,61.4952,61.3976,61.4501,125760.0
2018-02-02 15:10:00,81.92,82.08,81.75,81.93,188055.0,61.4501,61.5702,61.3226,61.4576,188055.0
2018-02-02 15:20:00,81.92,82.04,81.89,81.89,127506.0,61.4501,61.5402,61.4276,61.4276,127506.0
2018-02-02 15:30:00,81.89,81.95,81.66,81.92,199816.0,61.4276,61.4727,61.2551,61.4501,199816.0
2018-02-02 15:40:00,81.9,81.9,81.51,81.54,336461.0,61.4351,61.4351,61.1426,61.1651,336461.0
2018-02-02 15:50:00,81.54,81.9,81.52,81.73,668864.0,61.1651,61.4351,61.1501,61.3076,668864.0
2018-02-05 09:30:00,81.41,82.51,81.13,82.09,422106.0,61.0676,61.8927,60.8575,61.5777,422106.0
2018-02-05 09:40:00,82.1,82.16,81.38,81.43,285406.0,61.5852,61.6302,61.0451,61.0826,285406.0
2018-02-05 09:50:00,81.42,81.48,80.81,81.11,379472.0,61.0751,61.1201,60.6175,60.8425,379472.0
2018-02-05 10:00:00,81.1,81.15,80.81,80.96,262870.0,60.835,60.8726,60.6175,60.73,262870.0
2018-02-05 10:10:00,80.95,81.63,80.73,81.37,259748.0,60.7225,61.2326,60.5575,61.0376,259748.0
2018-02-05 10:20:00,81.35,81.65,81.32,81.65,108218.0,61.0226,61.2476,61.0001,61.2476,108218.0
2018-02-05 10:30:00,81.65,81.9,81.4,81.41,111524.0,61.2476,61.4351,61.0601,61.0676,111524.0
2018-02-05 10:40:00,81.4,81.56,81.12,81.37,125553.0,61.0601,61.1801,60.85,61.0376,125553.0
2018-02-05 10:50:00,81.33,81.45,80.92,81.02,196750.0,61.0076,61.0976,60.7,60.775,196750.0
2018-02-05 11:00:00,81.06,81.26,81.01,81.09,127806.0,60.805,60.9551,60.7675,60.8275,127806.0
2018-02-05 11:10:00,81.08,81.11,80.84,80.85,125647.0,60.82,60.8425,60.64,60.6475,125647.0
2018-02-05 11:20:00,80.85,81.1,80.72,80.89,122168.0,60.6475,60.835,60.55,60.6775,122168.0
2018-02-05 11:30:00,80.91,80.96,80.62,80.62,152588.0,60.6925,60.73,60.475,60.475,152588.0
2018-02-05 11:40:00,80.63,80.68,80.34,80.4,174886.0,60.4825,60.52,60.265,60.31,174886.0
2018-02-05 11:50:00,80.39,80.75,80.38,80.61,135197.0,60.3025,60.5725,60.295,60.4675,135197.0
2018-02-05 12:00:00,80.61,80.74,80.49,80.53,166993.0,60.4675,60.565,60.3775,60.4075,166993.0
2018-02-05 12:10:00,80.5,80.55,80.25,80.3,193054.0,60.385,60.4225,60.1974,60.2349,193054.0
2018-02-05 12:20:00,80.3,80.54,80.14,80.53,141498.0,60.2349,60.415,60.1149,60.4075,141498.0
2018-02-05 12:30:00,80.51,80.67,80.45,80.49,108682.0,60.3925,60.5125,60.3475,60.3775,108682.0
2018-02-05 12:40:00,80.5,80.76,80.44,80.67,133592.0,60.385,60.58,60.34,60.5125,133592.0
2018-02-05 12:50:00,80.7,80.81,80.58,80.6,57076.0,60.535,60.6175,60.445,60.46,57076.0
2018-02-05 13:00:00,80.59,80.59,79.82,79.93,202634.0,60.4525,60.4525,59.8749,59.9574,202634.0
2018-02-05 13:10:00,79.95,80.15,79.72,79.74,155705.0,59.9724,60.1224,59.7999,59.8149,155705.0
2018-02-05 13:20:00,79.74,80.33,79.67,80.29,320710.0,59.8149,60.2574,59.7624,60.2274,320710.0
2018-02-05 13:30:00,80.27,80.43,79.88,79.97,155018.0,60.2124,60.3325,59.9199,59.9874,155018.0
2018-02-05 13:40:00,79.94,80.0,79.8,79.97,125654.0,59.9649,60.0099,59.8599,59.9874,125654.0
2018-02-05 13:50:00,79.97,80.55,79.96,80.49,124057.0,59.9874,60.4225,59.9799,60.3775,124057.0
2018-02-05 14:00:00,80.5,80.52,80.3,80.32,106082.0,60.385,60.4,60.2349,60.2499,106082.0
2018-02-05 14:10:00,80.34,80.45,80.0,80.06,83481.0,60.265,60.3475,60.0099,60.0549,83481.0
2018-02-05 14:20:00,80.02,80.15,79.76,79.89,102671.0,60.0249,60.1224,59.8299,59.9274,102671.0
2018-02-05 14:30:00,79.89,79.89,79.56,79.78,151319.0,59.9274,59.9274,59.6799,59.8449,151319.0
2018-02-05 14:40:00,79.77,79.96,79.67,79.8,177641.0,59.8374,59.9799,59.7624,59.8599,177641.0
2018-02-05 14:50:00,79.79,79.82,79.42,79.47,135106.0,59.8524,59.8749,59.5748,59.6123,135106.0
2018-02-05 15:00:00,79.47,79.7,78.8,78.93,329310.0,59.6123,59.7849,59.1098,59.2073,329310.0
2018-02-05 15:10:00,78.91,79.74,78.62,79.43,299977.0,59.1923,59.8149,58.9747,59.5823,299977.0
2018-02-05 15:20:00,79.43,79.9,79.23,79.75,263783.0,59.5823,59.9349,59.4323,59.8224,263783.0
2018-02-05 15:30:00,79.78,79.96,79.4,79.44,276483.0,59.8449,59.9799,59.5598,59.5898,276483.0
2018-02-05 15:40:00,79.4,79.56,78.89,78.97,476838.0,59.5598,59.6799,59.1773,59.2373,476838.0
2018-02-05 15:50:00,78.97,79.25,78.34,78.38,837096.0,59.2373,59.4473,58.7647,58.7947,837096.0
2018-02-06 09:30:00,77.31,78.33,76.9,78.04,565086.0,57.9921,58.7572,57.6845,58.5397,565086.0
2018-02-06 09:40:00,78.12,78.12,77.29,77.78,312428.0,58.5997,58.5997,57.9771,58.3446,312428.0
2018-02-06 09:50:00,77.8,79.0,77.73,78.52,453277.0,58.3596,59.2598,58.3071,58.8997,453277.0
2018-02-06 10:00:00,78.59,79.03,78.04,78.13,289468.0,58.9522,59.2823,58.5397,58.6072,289468.0
2018-02-06 10:10:00,78.16,78.86,77.99,78.28,370409.0,58.6297,59.1548,58.5022,58.7197,370409.0
2018-02-06 10:20:00,78.28,78.52,77.7,77.74,256182.0,58.7197,58.8997,58.2846,58.3146,256182.0
2018-02-06 10:30:00,77.74,78.06,77.0,77.49,247075.0,58.3146,58.5547,57.7595,58.1271,247075.0
2018-02-06 10:40:00,77.53,78.51,77.52,78.03,201268.0,58.1571,58.8922,58.1496,58.5322,201268.0
2018-02-06 10:50:00,78.08,78.57,77.78,78.28,178588.0,58.5697,58.9372,58.3446,58.7197,178588.0
2018-02-06 11:00:00,78.22,78.46,77.71,78.03,229590.0,58.6747,58.8547,58.2921,58.5322,229590.0
2018-02-06 11:10:00,77.99,78.17,77.66,78.15,197723.0,58.5022,58.6372,58.2546,58.6222,197723.0
2018-02-06 11:20:00,78.21,78.3,77.75,78.05,144572.0,58.6672,58.7347,58.3221,58.5472,144572.0
2018-02-06 11:30:00,78.06,78.06,77.51,77.75,153006.0,58.5547,58.5547,58.1421,58.3221,153006.0
2018-02-06 11:40:00,77.83,78.15,77.76,77.98,156156.0,58.3821,58.6222,58.3296,58.4947,156156.0
2018-02-06 11:50:00,78.03,78.21,77.72,77.89,217071.0,58.5322,58.6672,58.2996,58.4271,217071.0
2018-02-06 12:00:00,77.89,78.29,77.84,78.26,217130.0,58.4271,58.7272,58.3896,58.7047,217130.0
2018-02-06 12:10:00,78.23,78.7,77.96,78.32,182194.0,58.6822,59.0347,58.4797,58.7497,182194.0
2018-02-06 12:20:00,78.29,78.9,78.11,78.87,157753.0,58.7272,59.1848,58.5922,59.1623,157753.0
2018-02-06 12:30:00,78.87,79.49,78.83,79.49,264481.0,59.1623,59.6273,59.1323,59.6273,264481.0
2018-02-06 12:40:00,79.49,79.5,78.87,79.03,109535.0,59.6273,59.6348,59.1623,59.2823,109535.0
2018-02-06 12:50:00,79.07,79.1,78.56,78.99,110542.0,59.3123,59.3348,58.9297,59.2523,110542.0
2018-02-06 13:00:00,79.01,79.05,78.26,78.38,233257.0,59.2673,59.2973,58.7047,58.7947,233257.0
2018-02-06 13:10:00,78.35,78.7,78.22,78.55,175218.0,58.7722,59.0347,58.6747,58.9222,175218.0
2018-02-06 13:20:00,78.53,78.68,78.32,78.59,149368.0,58.9072,59.0197,58.7497,58.9522,149368.0
2018-02-06 13:30:00,78.6,78.64,78.01,78.16,126655.0,58.9597,58.9897,58.5172,58.6297,126655.0
2018-02-06 13:40:00,78.2,78.28,78.03,78.16,141461.0,58.6597,58.7197,58.5322,58.6297,141461.0
2018-02-06 13:50:00,78.16,78.22,77.85,78.05,159394.0,58.6297,58.6747,58.3971,58.5472,159394.0
2018-02-06 14:00:00,78.01,78.2,77.99,78.1,133390.0,58.5172,58.6597,58.5022,58.5847,133390.0
2018-02-06 14:10:00,78.1,78.4,78.04,78.17,154809.0,58.5847,58.8097,58.5397,58.6372,154809.0
2018-02-06 14:20:00,78.21,78.44,78.13,78.3,104102.0,58.6672,58.8397,58.6072,58.7347,104102.0
2018-02-06 14:30:00,78.3,78.8,78.19,78.72,178127.0,58.7347,59.1098,58.6522,59.0498,178127.0
2018-02-06 14:40:00,78.72,79.3,78.71,79.26,239896.0,59.0498,59.4848,59.0422,59.4548,239896.0
2018-02-06 14:50:00,79.28,80.0,79.12,79.95,265620.0,59.4698,60.0099,59.3498,59.9724,265620.0
2018-02-06 15:00:00,79.98,80.61,79.85,80.41,343159.0,59.9949,60.4675,59.8974,60.3175,343159.0
2018-02-06 15:10:00,80.38,80.48,80.0,80.04,286499.0,60.295,60.37,60.0099,60.0399,286499.0
2018-02-06 15:20:00,80.06,80.6,79.84,80.55,331423.0,60.0549,60.46,59.8899,60.4225,331423.0
2018-02-06 15:30:00,80.55,80.55,80.03,80.39,418233.0,60.4225,60.4225,60.0324,60.3025,418233.0
2018-02-06 15:40:00,80.42,80.58,80.04,80.19,537211.0,60.325,60.445,60.0399,60.1524,537211.0
2018-02-06 15:50:00,80.12,80.45,79.84,80.43,985829.0,60.0999,60.3475,59.8899,60.3325,985829.0
2018-02-07 09:30:00,79.45,83.25,79.35,82.82,1652350.0,59.5973,62.4478,59.5223,62.1253,1652350.0
2018-02-07 09:40:00,82.84,82.95,80.78,81.86,1036212.0,62.1403,62.2228,60.595,61.4051,1036212.0
2018-02-07 09:50:00,81.85,83.71,81.79,83.05,832678.0,61.3976,62.7929,61.3526,62.2978,832678.0
2018-02-07 10:00:00,83.05,83.7,82.75,83.62,774341.0,62.2978,62.7854,62.0727,62.7254,774341.0
2018-02-07 10:10:00,83.62,83.9,83.25,83.76,495783.0,62.7254,62.9354,62.4478,62.8304,495783.0
2018-02-07 10:20:00,83.75,84.36,83.2,83.37,587851.0,62.8229,63.2804,62.4103,62.5378,587851.0
2018-02-07 10:30:00,83.32,83.8,83.31,83.37,407961.0,62.5003,62.8604,62.4928,62.5378,407961.0
2018-02-07 10:40:00,83.34,83.73,83.01,83.69,584874.0,62.5153,62.8079,62.2678,62.7779,584874.0
2018-02-07 10:50:00,83.7,83.77,83.17,83.74,533418.0,62.7854,62.8379,62.3878,62.8154,533418.0
2018-02-07 11:00:00,83.74,84.24,83.74,84.19,456061.0,62.8154,63.1904,62.8154,63.1529,456061.0
2018-02-07 11:10:00,84.21,84.58,83.88,83.9,362519.0,63.1679,63.4455,62.9204,62.9354,362519.0
2018-02-07 11:20:00,83.92,84.38,83.8,83.92,488960.0,62.9504,63.2955,62.8604,62.9504,488960.0
2018-02-07 11:30:00,83.88,84.19,83.6,83.61,300931.0,62.9204,63.1529,62.7104,62.7179,300931.0
2018-02-07 11:40:00,83.63,84.29,83.56,83.96,344640.0,62.7329,63.2279,62.6803,62.9804,344640.0
2018-02-07 11:50:00,83.92,84.18,83.01,83.18,343920.0,62.9504,63.1454,62.2678,62.3953,343920.0
2018-02-07 12:00:00,83.22,83.38,82.95,83.09,380451.0,62.4253,62.5453,62.2228,62.3278,380451.0
2018-02-07 12:10:00,83.08,83.12,82.55,82.86,217704.0,62.3203,62.3503,61.9227,62.1553,217704.0
2018-02-07 12:20:00,82.85,83.34,82.65,83.17,224935.0,62.1478,62.5153,61.9977,62.3878,224935.0
2018-02-07 12:30:00,83.17,83.58,82.95,83.08,225096.0,62.3878,62.6954,62.2228,62.3203,225096.0
2018-02-07 12:40:00,83.09,83.36,82.79,82.9,245962.0,62.3278,62.5303,62.1028,62.1853,245962.0
2018-02-07 12:50:00,82.87,82.99,82.62,82.66,272455.0,62.1628,62.2528,61.9752,62.0052,272455.0
2018-02-07 13:00:00,82.69,82.83,81.76,82.1,248226.0,62.0277,62.1328,61.3301,61.5852,248226.0
2018-02-07 13:10:00,82.09,82.29,81.45,82.03,220270.0,61.5777,61.7277,61.0976,61.5327,220270.0
2018-02-07 13:20:00,82.02,82.06,81.46,81.69,160651.0,61.5252,61.5552,61.1051,61.2776,160651.0
2018-02-07 13:30:00,81.77,82.16,81.71,81.95,152739.0,61.3376,61.6302,61.2926,61.4727,152739.0
2018-02-07 13:40:00,81.95,82.4,81.89,82.24,152580.0,61.4727,61.8102,61.4276,61.6902,152580.0
2018-02-07 13:50:00,82.26,82.72,82.1,82.55,237933.0,61.7052,62.0502,61.5852,61.9227,237933.0
2018-02-07 14:00:00,82.57,83.2,82.38,83.03,420340.0,61.9377,62.4103,61.7952,62.2828,420340.0
2018-02-07 14:10:00,83.03,83.59,82.94,83.39,381112.0,62.2828,62.7029,62.2153,62.5528,381112.0
2018-02-07 14:20:00,83.42,83.68,83.01,83.27,267303.0,62.5753,62.7704,62.2678,62.4628,267303.0
2018-02-07 14:30:00,83.27,83.8,83.0,83.62,248931.0,62.4628,62.8604,62.2603,62.7254,248931.0
2018-02-07 14:40:00,83.6,83.68,83.0,83.08,191945.0,62.7104,62.7704,62.2603,62.3203,191945.0
2018-02-07 14:50:00,83.05,83.27,82.85,83.22,183788.0,62.2978,62.4628,62.1478,62.4253,183788.0
2018-02-07 15:00:00,83.22,83.61,83.11,83.39,188220.0,62.4253,62.7179,62.3428,62.5528,188220.0
2018-02-07 15:10:00,83.41,83.76,83.19,83.75,283380.0,62.5678,62.8304,62.4028,62.8229,283380.0
2018-02-07 15:20:00,83.72,83.96,83.63,83.84,432472.0,62.8004,62.9804,62.7329,62.8904,432472.0
2018-02-07 15:30:00,83.84,84.03,83.75,84.01,399461.0,62.8904,63.0329,62.8229,63.0179,399461.0
2018-02-07 15:40:00,83.97,84.05,83.18,83.3,597203.0,62.9879,63.0479,62.3953,62.4853,597203.0
2018-02-07 15:50:00,83.3,83.3,82.63,82.77,1535264.0,62.4853,62.4853,61.9827,62.0878,1535264.0
2018-02-08 09:30:00,82.44,82.63,81.23,81.26,568280.0,61.8402,61.9827,60.9326,60.9551,568280.0
2018-02-08 09:40:00,81.31,81.96,81.1,81.28,366313.0,60.9926,61.4802,60.835,60.9701,366313.0
2018-02-08 09:50:00,81.25,82.36,81.01,82.0,363584.0,60.9476,61.7802,60.7675,61.5102,363584.0
2018-02-08 10:00:00,82.02,82.28,81.74,82.17,247327.0,61.5252,61.7202,61.3151,61.6377,247327.0
2018-02-08 10:10:00,82.17,82.85,81.96,82.57,316824.0,61.6377,62.1478,61.4802,61.9377,316824.0
2018-02-08 10:20:00,82.61,82.61,82.11,82.34,210341.0,61.9677,61.9677,61.5927,61.7652,210341.0
2018-02-08 10:30:00,82.33,82.51,81.81,82.48,204738.0,61.7577,61.8927,61.3676,61.8702,204738.0
2018-02-08 10:40:00,82.49,82.66,81.71,81.95,232769.0,61.8777,62.0052,61.2926,61.4727,232769.0
2018-02-08 10:50:00,81.9,81.96,81.38,81.62,317293.0,61.4351,61.4802,61.0451,61.2251,317293.0
2018-02-08 11:00:00,81.62,81.83,81.5,81.58,222506.0,61.2251,61.3826,61.1351,61.1951,222506.0
2018-02-08 11:10:00,81.6,81.77,81.05,81.13,226383.0,61.2101,61.3376,60.7975,60.8575,226383.0
2018-02-08 11:20:00,81.13,81.17,80.74,80.75,227466.0,60.8575,60.8876,60.565,60.5725,227466.0
2018-02-08 11:30:00,80.75,81.03,80.68,81.0,247881.0,60.5725,60.7825,60.52,60.76,247881.0
2018-02-08 11:40:00,81.0,81.41,80.7,81.01,322658.0,60.76,61.0676,60.535,60.7675,322658.0
2018-02-08 11:50:00,81.03,81.43,81.03,81.16,173949.0,60.7825,61.0826,60.7825,60.8801,173949.0
2018-02-08 12:00:00,81.18,81.26,81.04,81.11,110415.0,60.8951,60.9551,60.79,60.8425,110415.0
2018-02-08 12:10:00,81.11,81.17,81.01,81.06,167931.0,60.8425,60.8876,60.7675,60.805,167931.0
2018-02-08 12:20:00,81.05,81.05,80.1,80.3,194124.0,60.7975,60.7975,60.0849,60.2349,194124.0
2018-02-08 12:30:00,80.31,80.48,80.07,80.13,236732.0,60.2424,60.37,60.0624,60.1074,236732.0
2018-02-08 12:40:00,80.1,80.36,79.94,80.08,245839.0,60.0849,60.28,59.9649,60.0699,245839.0
2018-02-08 12:50:00,80.04,80.12,79.72,80.08,216159.0,60.0399,60.0999,59.7999,60.0699,216159.0
2018-02-08 13:00:00,80.04,80.45,79.89,80.39,187515.0,60.0399,60.3475,59.9274,60.3025,187515.0
2018-02-08 13:10:00,80.35,80.61,80.15,80.45,132826.0,60.2725,60.4675,60.1224,60.3475,132826.0
2018-02-08 13:20:00,80.44,80.61,80.19,80.21,145498.0,60.34,60.4675,60.1524,60.1674,145498.0
2018-02-08 13:30:00,80.22,80.73,80.1,80.71,128437.0,60.1749,60.5575,60.0849,60.5425,128437.0
2018-02-08 13:40:00,80.75,81.11,80.6,80.63,260978.0,60.5725,60.8425,60.46,60.4825,260978.0
2018-02-08 13:50:00,80.63,80.91,80.57,80.68,139574.0,60.4825,60.6925,60.4375,60.52,139574.0
2018-02-08 14:00:00,80.67,80.69,80.28,80.6,142410.0,60.5125,60.5275,60.2199,60.46,142410.0
2018-02-08 14:10:00,80.59,80.77,80.36,80.39,185820.0,60.4525,60.5875,60.28,60.3025,185820.0
2018-02-08 14:20:00,80.43,80.47,79.71,79.77,222903.0,60.3325,60.3625,59.7924,59.8374,222903.0
2018-02-08 14:30:00,79.75,79.83,79.47,79.81,198701.0,59.8224,59.8824,59.6123,59.8674,198701.0
2018-02-08 14:40:00,79.78,79.79,79.38,79.5,171763.0,59.8449,59.8524,59.5448,59.6348,171763.0
2018-02-08 14:50:00,79.49,79.52,78.91,79.03,248030.0,59.6273,59.6498,59.1923,59.2823,248030.0
2018-02-08 15:00:00,79.04,79.69,78.9,78.99,254860.0,59.2898,59.7774,59.1848,59.2523,254860.0
2018-02-08 15:10:00,78.92,79.11,78.63,78.85,261407.0,59.1998,59.3423,58.9822,59.1473,261407.0
2018-02-08 15:20:00,78.86,79.41,78.73,79.1,224516.0,59.1548,59.5673,59.0573,59.3348,224516.0
2018-02-08 15:30:00,79.09,79.21,78.75,78.84,301854.0,59.3273,59.4173,59.0723,59.1398,301854.0
2018-02-08 15:40:00,78.82,79.06,78.54,78.73,429741.0,59.1248,59.3048,58.9147,59.0573,429741.0
2018-02-08 15:50:00,78.74,78.85,78.07,78.22,1060662.0,59.0648,59.1473,58.5622,58.6747,1060662.0
2018-02-09 09:30:00,78.89,78.96,78.18,78.45,530768.0,59.1773,59.2298,58.6447,58.8472,530768.0
2018-02-09 09:40:00,78.46,78.95,78.26,78.79,331132.0,58.8547,59.2223,58.7047,59.1023,331132.0
2018-02-09 09:50:00,78.86,79.18,78.56,78.89,262856.0,59.1548,59.3948,58.9297,59.1773,262856.0
2018-02-09 10:00:00,78.98,79.03,78.22,78.43,208385.0,59.2448,59.2823,58.6747,58.8322,208385.0
2018-02-09 10:10:00,78.42,78.58,77.97,78.55,235735.0,58.8247,58.9447,58.4872,58.9222,235735.0
2018-02-09 10:20:00,78.56,78.78,78.43,78.48,200541.0,58.9297,59.0948,58.8322,58.8697,200541.0
2018-02-09 10:30:00,78.48,78.64,78.28,78.29,187720.0,58.8697,58.9897,58.7197,58.7272,187720.0
2018-02-09 10:40:00,78.29,78.31,77.16,77.31,351721.0,58.7272,58.7422,57.8796,57.9921,351721.0
2018-02-09 10:50:00,77.29,78.04,77.27,77.66,283357.0,57.9771,58.5397,57.9621,58.2546,283357.0
2018-02-09 11:00:00,77.67,78.2,77.51,77.66,226044.0,58.2621,58.6597,58.1421,58.2546,226044.0
2018-02-09 11:10:00,77.66,77.92,77.17,77.28,184203.0,58.2546,58.4497,57.8871,57.9696,184203.0
2018-02-09 11:20:00,77.29,77.47,77.03,77.15,164902.0,57.9771,58.1121,57.782,57.8721,164902.0
2018-02-09 11:30:00,77.14,77.49,77.03,77.28,202766.0,57.8646,58.1271,57.782,57.9696,202766.0
2018-02-09 11:40:00,77.26,77.4,77.09,77.1,117411.0,57.9546,58.0596,57.827,57.8345,117411.0
2018-02-09 11:50:00,77.11,77.17,76.78,76.86,197742.0,57.8421,57.8871,57.5945,57.6545,197742.0
2018-02-09 12:00:00,76.86,77.03,76.23,76.31,309622.0,57.6545,57.782,57.1819,57.242,309622.0
2018-02-09 12:10:00,76.28,76.84,76.28,76.5,306385.0,57.2194,57.6395,57.2194,57.3845,306385.0
2018-02-09 12:20:00,76.45,76.76,76.02,76.17,234535.0,57.347,57.5795,57.0244,57.1369,234535.0
2018-02-09 12:30:00,76.18,76.66,76.15,76.45,236216.0,57.1444,57.5045,57.1219,57.347,236216.0
2018-02-09 12:40:00,76.44,76.59,76.1,76.16,178751.0,57.3395,57.452,57.0844,57.1294,178751.0
2018-02-09 12:50:00,76.18,76.82,76.1,76.65,260638.0,57.1444,57.6245,57.0844,57.497,260638.0
2018-02-09 13:00:00,76.65,76.99,76.38,76.59,308045.0,57.497,57.752,57.2945,57.452,308045.0
2018-02-09 13:10:00,76.58,76.7,76.31,76.64,293800.0,57.4445,57.5345,57.242,57.4895,293800.0
2018-02-09 13:20:00,76.66,76.78,76.36,76.76,337792.0,57.5045,57.5945,57.2795,57.5795,337792.0
2018-02-09 13:30:00,76.77,77.0,76.5,76.7,256241.0,57.587,57.7595,57.3845,57.5345,256241.0
2018-02-09 13:40:00,76.68,77.98,76.62,77.92,331951.0,57.5195,58.4947,57.4745,58.4497,331951.0
2018-02-09 13:50:00,77.92,78.46,77.66,77.84,227704.0,58.4497,58.8547,58.2546,58.3896,227704.0
2018-02-09 14:00:00,77.83,78.64,77.73,78.24,186744.0,58.3821,58.9897,58.3071,58.6897,186744.0
2018-02-09 14:10:00,78.26,78.61,77.88,78.45,252548.0,58.7047,58.9672,58.4196,58.8472,252548.0
2018-02-09 14:20:00,78.46,78.75,78.04,78.1,177843.0,58.8547,59.0723,58.5397,58.5847,177843.0
2018-02-09 14:30:00,78.1,78.25,77.61,78.1,170301.0,58.5847,58.6972,58.2171,58.5847,170301.0
2018-02-09 14:40:00,78.11,78.36,77.91,78.13,200468.0,58.5922,58.7797,58.4421,58.6072,200468.0
2018-02-09 14:50:00,78.13,78.49,78.07,78.23,170920.0,58.6072,58.8772,58.5622,58.6822,170920.0
2018-02-09 15:00:00,78.2,78.31,77.64,77.81,220797.0,58.6597,58.7422,58.2396,58.3671,220797.0
2018-02-09 15:10:00,77.85,78.41,77.73,78.3,221828.0,58.3971,58.8172,58.3071,58.7347,221828.0
2018-02-09 15:20:00,78.31,78.74,78.26,78.57,231999.0,58.7422,59.0648,58.7047,58.9372,231999.0
2018-02-09 15:30:00,78.58,78.99,78.49,78.9,368385.0,58.9447,59.2523,58.8772,59.1848,368385.0
2018-02-09 15:40:00,78.87,79.74,78.85,79.58,486927.0,59.1623,59.8149,59.1473,59.6949,486927.0
2018-02-09 15:50:00,79.65,79.95,79.07,79.32,1017259.0,59.7474,59.9724,59.3123,59.4998,1017259.0
2018-02-12 09:30:00,79.76,80.98,79.69,80.96,456446.0,59.8299,60.745,59.7774,60.73,456446.0
2018-02-12 09:40:00,80.97,81.26,80.8,80.94,260384.0,60.7375,60.9551,60.61,60.715,260384.0
2018-02-12 09:50:00,80.94,81.04,80.7,80.9,364356.0,60.715,60.79,60.535,60.685,364356.0
2018-02-12 10:00:00,80.91,80.98,80.42,80.44,161231.0,60.6925,60.745,60.325,60.34,161231.0
2018-02-12 10:10:00,80.45,80.5,80.03,80.06,175068.0,60.3475,60.385,60.0324,60.0549,175068.0
2018-02-12 10:20:00,80.05,80.24,79.84,80.11,249495.0,60.0474,60.1899,59.8899,60.0924,249495.0
2018-02-12 10:30:00,80.1,80.42,79.86,80.3,146779.0,60.0849,60.325,59.9049,60.2349,146779.0
2018-02-12 10:40:00,80.26,80.3,79.89,80.3,103883.0,60.2049,60.2349,59.9274,60.2349,103883.0
2018-02-12 10:50:00,80.31,80.38,79.93,80.11,125084.0,60.2424,60.295,59.9574,60.0924,125084.0
2018-02-12 11:00:00,80.1,80.23,79.63,79.93,134786.0,60.0849,60.1824,59.7324,59.9574,134786.0
2018-02-12 11:10:00,79.95,80.3,79.81,80.3,157238.0,59.9724,60.2349,59.8674,60.2349,157238.0
2018-02-12 11:20:00,80.32,80.43,80.17,80.39,185871.0,60.2499,60.3325,60.1374,60.3025,185871.0
2018-02-12 11:30:00,80.39,80.59,80.23,80.57,224863.0,60.3025,60.4525,60.1824,60.4375,224863.0
2018-02-12 11:40:00,80.57,80.57,80.16,80.19,84182.0,60.4375,60.4375,60.1299,60.1524,84182.0
2018-02-12 11:50:00,80.19,80.7,80.16,80.7,108124.0,60.1524,60.535,60.1299,60.535,108124.0
2018-02-12 12:00:00,80.7,80.72,80.41,80.57,74901.0,60.535,60.55,60.3175,60.4375,74901.0
2018-02-12 12:10:00,80.57,80.88,80.43,80.83,93254.0,60.4375,60.67,60.3325,60.6325,93254.0
2018-02-12 12:20:00,80.83,80.84,80.69,80.72,79237.0,60.6325,60.64,60.5275,60.55,79237.0
2018-02-12 12:30:00,80.73,80.82,80.55,80.56,58161.0,60.5575,60.625,60.4225,60.43,58161.0
2018-02-12 12:40:00,80.57,80.74,80.51,80.64,77942.0,60.4375,60.565,60.3925,60.49,77942.0
2018-02-12 12:50:00,80.66,80.85,80.6,80.64,79440.0,60.505,60.6475,60.46,60.49,79440.0
2018-02-12 13:00:00,80.64,80.69,80.39,80.44,57236.0,60.49,60.5275,60.3025,60.34,57236.0
2018-02-12 13:10:00,80.46,80.6,80.32,80.34,86709.0,60.355,60.46,60.2499,60.265,86709.0
2018-02-12 13:20:00,80.32,80.58,80.3,80.58,65024.0,60.2499,60.445,60.2349,60.445,65024.0
2018-02-12 13:30:00,80.6,80.69,80.5,80.62,46232.0,60.46,60.5275,60.385,60.475,46232.0
2018-02-12 13:40:00,80.63,80.67,80.52,80.61,62864.0,60.4825,60.5125,60.4,60.4675,62864.0
2018-02-12 13:50:00,80.63,81.0,80.62,80.95,148766.0,60.4825,60.76,60.475,60.7225,148766.0
2018-02-12 14:00:00,80.94,80.99,80.79,80.83,96123.0,60.715,60.7525,60.6025,60.6325,96123.0
2018-02-12 14:10:00,80.84,80.99,80.84,80.92,77251.0,60.64,60.7525,60.64,60.7,77251.0
2018-02-12 14:20:00,80.93,81.16,80.93,81.12,71720.0,60.7075,60.8801,60.7075,60.85,71720.0
2018-02-12 14:30:00,81.13,81.27,81.03,81.13,127678.0,60.8575,60.9626,60.7825,60.8575,127678.0
2018-02-12 14:40:00,81.13,81.24,80.94,80.99,75828.0,60.8575,60.9401,60.715,60.7525,75828.0
2018-02-12 14:50:00,80.99,81.08,80.89,81.02,89880.0,60.7525,60.82,60.6775,60.775,89880.0
2018-02-12 15:00:00,81.06,81.11,80.91,81.02,93985.0,60.805,60.8425,60.6925,60.775,93985.0
2018-02-12 15:10:00,81.03,81.42,81.0,81.27,127906.0,60.7825,61.0751,60.76,60.9626,127906.0
2018-02-12 15:20:00,81.3,81.38,81.02,81.06,177922.0,60.9851,61.0451,60.775,60.805,177922.0
2018-02-12 15:30:00,81.06,81.1,80.46,80.52,244387.0,60.805,60.835,60.355,60.4,244387.0
2018-02-12 15:40:00,80.53,80.57,79.91,80.11,498548.0,60.4075,60.4375,59.9424,60.0924,498548.0
2018-02-12 15:50:00,80.11,80.33,79.78,80.15,664871.0,60.0924,60.2574,59.8449,60.1224,664871.0
2018-02-13 09:30:00,79.52,79.78,78.65,78.77,468364.0,59.6498,59.8449,58.9972,59.0873,468364.0
2018-02-13 09:40:00,78.76,79.43,78.75,78.83,238928.0,59.0798,59.5823,59.0723,59.1323,238928.0
2018-02-13 09:50:00,78.83,79.23,78.8,79.22,180904.0,59.1323,59.4323,59.1098,59.4248,180904.0
2018-02-13 10:00:00,79.21,79.6,79.2,79.38,160848.0,59.4173,59.7099,59.4098,59.5448,160848.0
2018-02-13 10:10:00,79.38,79.83,79.38,79.78,120798.0,59.5448,59.8824,59.5448,59.8449,120798.0
2018-02-13 10:20:00,79.8,80.09,79.66,79.93,101650.0,59.8599,60.0774,59.7549,59.9574,101650.0
2018-02-13 10:30:00,79.93,79.93,79.59,79.87,85810.0,59.9574,59.9574,59.7024,59.9124,85810.0
2018-02-13 10:40:00,79.88,80.07,79.64,79.99,113264.0,59.9199,60.0624,59.7399,60.0024,113264.0
2018-02-13 10:50:00,79.99,80.21,79.93,80.13,125900.0,60.0024,60.1674,59.9574,60.1074,125900.0
2018-02-13 11:00:00,80.11,80.17,79.91,79.94,116523.0,60.0924,60.1374,59.9424,59.9649,116523.0
2018-02-13 11:10:00,79.95,80.14,79.87,80.08,76174.0,59.9724,60.1149,59.9124,60.0699,76174.0
2018-02-13 11:20:00,80.08,80.13,79.89,79.92,68399.0,60.0699,60.1074,59.9274,59.9499,68399.0
2018-02-13 11:30:00,79.93,80.14,79.91,80.14,82579.0,59.9574,60.1149,59.9424,60.1149,82579.0
2018-02-13 11:40:00,80.12,80.26,80.07,80.22,82676.0,60.0999,60.2049,60.0624,60.1749,82676.0
2018-02-13 11:50:00,80.22,80.28,80.05,80.1,51689.0,60.1749,60.2199,60.0474,60.0849,51689.0
2018-02-13 12:00:00,80.09,80.34,80.07,80.27,71959.0,60.0774,60.265,60.0624,60.2124,71959.0
2018-02-13 12:10:00,80.27,80.38,80.18,80.2,52651.0,60.2124,60.295,60.1449,60.1599,52651.0
2018-02-13 12:20:00,80.21,80.24,79.94,80.0,68355.0,60.1674,60.1899,59.9649,60.0099,68355.0
2018-02-13 12:30:00,79.98,80.0,79.86,79.99,59268.0,59.9949,60.0099,59.9049,60.0024,59268.0
2018-02-13 12:40:00,79.97,80.11,79.96,80.1,46446.0,59.9874,60.0924,59.9799,60.0849,46446.0
2018-02-13 12:50:00,80.11,80.23,79.95,79.98,80436.0,60.0924,60.1824,59.9724,59.9949,80436.0
2018-02-13 13:00:00,79.99,80.04,79.89,80.02,47616.0,60.0024,60.0399,59.9274,60.0249,47616.0
2018-02-13 13:10:00,80.01,80.3,79.96,80.26,64848.0,60.0174,60.2349,59.9799,60.2049,64848.0
2018-02-13 13:20:00,80.28,80.46,80.26,80.42,74499.0,60.2199,60.355,60.2049,60.325,74499.0
2018-02-13 13:30:00,80.39,80.45,80.26,80.44,60727.0,60.3025,60.3475,60.2049,60.34,60727.0
2018-02-13 13:40:00,80.44,80.5,80.38,80.5,98359.0,60.34,60.385,60.295,60.385,98359.0
2018-02-13 13:50:00,80.49,80.62,80.45,80.45,103549.0,60.3775,60.475,60.3475,60.3475,103549.0
2018-02-13 14:00:00,80.47,80.65,80.38,80.63,57728.0,60.3625,60.4975,60.295,60.4825,57728.0
2018-02-13 14:10:00,80.63,80.73,80.53,80.62,83633.0,60.4825,60.5575,60.4075,60.475,83633.0
2018-02-13 14:20:00,80.62,80.62,80.36,80.4,102502.0,60.475,60.475,60.28,60.31,102502.0
2018-02-13 14:30:00,80.41,80.52,80.35,80.44,66644.0,60.3175,60.4,60.2725,60.34,66644.0
2018-02-13 14:40:00,80.44,80.61,80.41,80.6,61158.0,60.34,60.4675,60.3175,60.46,61158.0
2018-02-13 14:50:00,80.6,80.7,80.58,80.68,77932.0,60.46,60.535,60.445,60.52,77932.0
2018-02-13 15:00:00,80.67,80.77,80.58,80.75,123132.0,60.5125,60.5875,60.445,60.5725,123132.0
2018-02-13 15:10:00,80.74,81.0,80.68,80.98,123245.0,60.565,60.76,60.52,60.745,123245.0
2018-02-13 15:20:00,80.97,81.09,80.87,80.98,107270.0,60.7375,60.8275,60.6625,60.745,107270.0
2018-02-13 15:30:00,80.99,80.99,80.88,80.94,121769.0,60.7525,60.7525,60.67,60.715,121769.0
2018-02-13 15:40:00,80.94,80.94,80.65,80.78,274209.0,60.715,60.715,60.4975,60.595,274209.0
2018-02-13 15:50:00,80.78,80.9,80.51,80.8,533082.0,60.595,60.685,60.3925,60.61,533082.0
2018-02-14 09:30:00,80.16,80.72,79.98,80.1,259443.0,60.1299,60.55,59.9949,60.0849,259443.0
2018-02-14 09:40:00,80.09,80.55,80.02,80.44,134726.0,60.0774,60.4225,60.0249,60.34,134726.0
2018-02-14 09:50:00,80.45,80.79,80.28,80.54,146937.0,60.3475,60.6025,60.2199,60.415,146937.0
2018-02-14 10:00:00,80.53,80.91,80.35,80.86,121490.0,60.4075,60.6925,60.2725,60.655,121490.0
2018-02-14 10:10:00,80.89,81.24,80.89,81.21,295355.0,60.6775,60.9401,60.6775,60.9176,295355.0
2018-02-14 10:20:00,81.21,81.45,80.83,80.86,187485.0,60.9176,61.0976,60.6325,60.655,187485.0
2018-02-14 10:30:00,80.86,81.17,80.72,81.09,135851.0,60.655,60.8876,60.55,60.8275,135851.0
2018-02-14 10:40:00,81.1,81.26,80.64,80.72,148642.0,60.835,60.9551,60.49,60.55,148642.0
2018-02-14 10:50:00,80.73,80.93,80.64,80.79,93909.0,60.5575,60.7075,60.49,60.6025,93909.0
2018-02-14 11:00:00,80.81,80.9,80.62,80.68,76520.0,60.6175,60.685,60.475,60.52,76520.0
2018-02-14 11:10:00,80.68,80.88,80.67,80.81,70490.0,60.52,60.67,60.5125,60.6175,70490.0
2018-02-14 11:20:00,80.81,80.87,80.66,80.76,69083.0,60.6175,60.6625,60.505,60.58,69083.0
2018-02-14 11:30:00,80.73,80.78,80.39,80.76,120615.0,60.5575,60.595,60.3025,60.58,120615.0
2018-02-14 11:40:00,80.77,80.81,80.56,80.56,117797.0,60.5875,60.6175,60.43,60.43,117797.0
2018-02-14 11:50:00,80.54,80.75,80.49,80.65,57256.0,60.415,60.5725,60.3775,60.4975,57256.0
2018-02-14 12:00:00,80.68,80.92,80.65,80.87,90929.0,60.52,60.7,60.4975,60.6625,90929.0
2018-02-14 12:10:00,80.89,81.03,80.8,80.93,70707.0,60.6775,60.7825,60.61,60.7075,70707.0
2018-02-14 12:20:00,80.93,81.1,80.89,81.01,55157.0,60.7075,60.835,60.6775,60.7675,55157.0
2018-02-14 12:30:00,81.0,81.32,80.91,81.31,62190.0,60.76,61.0001,60.6925,60.9926,62190.0
2018-02-14 12:40:00,81.32,81.37,81.03,81.05,63236.0,61.0001,61.0376,60.7825,60.7975,63236.0
2018-02-14 12:50:00,81.03,81.38,81.01,81.3,93406.0,60.7825,61.0451,60.7675,60.9851,93406.0
2018-02-14 13:00:00,81.29,81.65,81.26,81.57,99823.0,60.9776,61.2476,60.9551,61.1876,99823.0
2018-02-14 13:10:00,81.56,81.8,81.55,81.78,88444.0,61.1801,61.3601,61.1726,61.3451,88444.0
2018-02-14 13:20:00,81.77,81.94,81.7,81.74,96573.0,61.3376,61.4651,61.2851,61.3151,96573.0
2018-02-14 13:30:00,81.74,81.94,81.68,81.91,89499.0,61.3151,61.4651,61.2701,61.4426,89499.0
2018-02-14 13:40:00,81.92,82.05,81.84,82.02,154153.0,61.4501,61.5477,61.3901,61.5252,154153.0
2018-02-14 13:50:00,82.0,82.15,81.99,82.08,123239.0,61.5102,61.6227,61.5027,61.5702,123239.0
2018-02-14 14:00:00,82.06,82.29,81.98,82.25,230094.0,61.5552,61.7277,61.4952,61.6977,230094.0
2018-02-14 14:10:00,82.26,82.29,81.99,82.23,167203.0,61.7052,61.7277,61.5027,61.6827,167203.0
2018-02-14 14:20:00,82.22,82.26,81.95,81.96,105091.0,61.6752,61.7052,61.4727,61.4802,105091.0
2018-02-14 14:30:00,81.97,82.03,81.81,81.91,73702.0,61.4877,61.5327,61.3676,61.4426,73702.0
2018-02-14 14:40:00,81.94,81.96,81.58,81.71,144161.0,61.4651,61.4802,61.1951,61.2926,144161.0
2018-02-14 14:50:00,81.7,81.94,81.6,81.89,92812.0,61.2851,61.4651,61.2101,61.4276,92812.0
2018-02-14 15:00:00,81.87,82.11,81.84,81.84,133920.0,61.4126,61.5927,61.3901,61.3901,133920.0
2018-02-14 15:10:00,81.84,82.01,81.76,81.81,148547.0,61.3901,61.5177,61.3301,61.3676,148547.0
2018-02-14 15:20:00,81.82,82.02,81.74,81.75,131778.0,61.3751,61.5252,61.3151,61.3226,131778.0
2018-02-14 15:30:00,81.74,81.88,81.69,81.81,151914.0,61.3151,61.4201,61.2776,61.3676,151914.0
2018-02-14 15:40:00,81.8,82.0,81.72,81.91,173947.0,61.3601,61.5102,61.3001,61.4426,173947.0
2018-02-14 15:50:00,81.92,82.01,81.75,81.82,503576.0,61.4501,61.5177,61.3226,61.3751,503576.0
2018-02-15 09:30:00,82.22,82.3,81.71,82.12,231194.0,61.6752,61.7352,61.2926,61.6002,231194.0
2018-02-15 09:40:00,82.14,82.23,81.66,81.94,135809.0,61.6152,61.6827,61.2551,61.4651,135809.0
2018-02-15 09:50:00,81.95,82.09,81.73,82.04,354036.0,61.4727,61.5777,61.3076,61.5402,354036.0
2018-02-15 10:00:00,82.06,82.21,81.9,82.04,234596.0,61.5552,61.6677,61.4351,61.5402,234596.0
2018-02-15 10:10:00,82.05,82.13,81.52,81.54,236224.0,61.5477,61.6077,61.1501,61.1651,236224.0
2018-02-15 10:20:00,81.56,82.1,81.54,81.96,141940.0,61.1801,61.5852,61.1651,61.4802,141940.0
2018-02-15 10:30:00,81.94,82.01,81.88,81.91,106995.0,61.4651,61.5177,61.4201,61.4426,106995.0
2018-02-15 10:40:00,81.9,82.01,81.58,81.67,154485.0,61.4351,61.5177,61.1951,61.2626,154485.0
2018-02-15 10:50:00,81.67,81.83,81.56,81.58,179146.0,61.2626,61.3826,61.1801,61.1951,179146.0
2018-02-15 11:00:00,81.56,81.76,81.49,81.58,165696.0,61.1801,61.3301,61.1276,61.1951,165696.0
2018-02-15 11:10:00,81.58,81.92,81.5,81.63,89671.0,61.1951,61.4501,61.1351,61.2326,89671.0
2018-02-15 11:20:00,81.61,81.94,81.61,81.92,75752.0,61.2176,61.4651,61.2176,61.4501,75752.0
2018-02-15 11:30:00,81.9,81.93,81.62,81.68,57592.0,61.4351,61.4576,61.2251,61.2701,57592.0
2018-02-15 11:40:00,81.7,81.81,81.55,81.65,82673.0,61.2851,61.3676,61.1726,61.2476,82673.0
2018-02-15 11:50:00,81.66,81.88,81.66,81.86,45161.0,61.2551,61.4201,61.2551,61.4051,45161.0
2018-02-15 12:00:00,81.86,81.97,81.76,81.83,54924.0,61.4051,61.4877,61.3301,61.3826,54924.0
2018-02-15 12:10:00,81.84,81.93,81.82,81.86,43051.0,61.3901,61.4576,61.3751,61.4051,43051.0
2018-02-15 12:20:00,81.9,81.92,81.72,81.74,41664.0,61.4351,61.4501,61.3001,61.3151,41664.0
2018-02-15 12:30:00,81.71,81.8,81.62,81.79,64253.0,61.2926,61.3601,61.2251,61.3526,64253.0
2018-02-15 12:40:00,81.79,81.84,81.51,81.6,138317.0,61.3526,61.3901,61.1426,61.2101,138317.0
2018-02-15 12:50:00,81.6,81.77,81.53,81.7,95643.0,61.2101,61.3376,61.1576,61.2851,95643.0
2018-02-15 13:00:00,81.72,82.02,81.72,82.0,114189.0,61.3001,61.5252,61.3001,61.5102,114189.0
2018-02-15 13:10:00,82.02,82.03,81.91,81.97,105240.0,61.5252,61.5327,61.4426,61.4877,105240.0
2018-02-15 13:20:00,81.98,81.99,81.71,81.72,64245.0,61.4952,61.5027,61.2926,61.3001,64245.0
2018-02-15 13:30:00,81.74,81.76,81.59,81.63,68953.0,61.3151,61.3301,61.2026,61.2326,68953.0
2018-02-15 13:40:00,81.62,81.84,81.55,81.78,80805.0,61.2251,61.3901,61.1726,61.3451,80805.0
2018-02-15 13:50:00,81.81,81.87,81.74,81.83,43732.0,61.3676,61.4126,61.3151,61.3826,43732.0
2018-02-15 14:00:00,81.83,81.9,81.75,81.78,67228.0,61.3826,61.4351,61.3226,61.3451,67228.0
2018-02-15 14:10:00,81.76,81.79,81.65,81.75,95182.0,61.3301,61.3526,61.2476,61.3226,95182.0
2018-02-15 14:20:00,81.76,81.79,81.68,81.77,65561.0,61.3301,61.3526,61.2701,61.3376,65561.0
2018-02-15 14:30:00,81.77,81.84,81.7,81.83,87654.0,61.3376,61.3901,61.2851,61.3826,87654.0
2018-02-15 14:40:00,81.82,81.86,81.75,81.84,63057.0,61.3751,61.4051,61.3226,61.3901,63057.0
2018-02-15 14:50:00,81.85,81.86,81.76,81.84,83161.0,61.3976,61.4051,61.3301,61.3901,83161.0
2018-02-15 15:00:00,81.85,81.98,81.8,81.87,167164.0,61.3976,61.4952,61.3601,61.4126,167164.0
2018-02-15 15:10:00,81.88,81.93,81.82,81.85,100661.0,61.4201,61.4576,61.3751,61.3976,100661.0
2018-02-15 15:20:00,81.84,81.87,81.7,81.72,121538.0,61.3901,61.4126,61.2851,61.3001,121538.0
2018-02-15 15:30:00,81.72,81.77,81.62,81.74,176857.0,61.3001,61.3376,61.2251,61.3151,176857.0
2018-02-15 15:40:00,81.74,81.76,81.54,81.58,308074.0,61.3151,61.3301,61.1651,61.1951,308074.0
2018-02-15 15:50:00,81.6,81.63,81.53,81.55,644533.0,61.2101,61.2326,61.1576,61.1726,644533.0
2018-02-16 09:30:00,81.45,81.99,81.45,81.83,539711.0,61.0976,61.5027,61.0976,61.3826,539711.0
2018-02-16 09:40:00,81.83,81.94,81.24,81.83,196084.0,61.3826,61.4651,60.9401,61.3826,196084.0
2018-02-16 09:50:00,81.82,81.82,81.22,81.23,117952.0,61.3751,61.3751,60.9251,60.9326,117952.0
2018-02-16 10:00:00,81.21,81.58,81.14,81.49,103294.0,60.9176,61.1951,60.8651,61.1276,103294.0
2018-02-16 10:10:00,81.48,81.72,81.32,81.58,68535.0,61.1201,61.3001,61.0001,61.1951,68535.0
2018-02-16 10:20:00,81.61,81.69,81.55,81.62,93214.0,61.2176,61.2776,61.1726,61.2251,93214.0
2018-02-16 10:30:00,81.62,81.84,81.5,81.63,516996.0,61.2251,61.3901,61.1351,61.2326,516996.0
2018-02-16 10:40:00,81.64,82.15,81.64,82.09,120054.0,61.2401,61.6227,61.2401,61.5777,120054.0
2018-02-16 10:50:00,82.1,82.11,81.86,81.9,223586.0,61.5852,61.5927,61.4051,61.4351,223586.0
2018-02-16 11:00:00,81.9,82.04,81.88,82.03,100940.0,61.4351,61.5402,61.4201,61.5327,100940.0
2018-02-16 11:10:00,82.03,82.33,81.98,82.25,109356.0,61.5327,61.7577,61.4952,61.6977,109356.0
2018-02-16 11:20:00,82.24,82.27,82.02,82.02,71669.0,61.6902,61.7127,61.5252,61.5252,71669.0
2018-02-16 11:30:00,82.02,82.1,81.86,81.9,111204.0,61.5252,61.5852,61.4051,61.4351,111204.0
2018-02-16 11:40:00,81.91,81.91,81.72,81.78,102644.0,61.4426,61.4426,61.3001,61.3451,102644.0
2018-02-16 11:50:00,81.78,82.01,81.77,81.87,115796.0,61.3451,61.5177,61.3376,61.4126,115796.0
2018-02-16 12:00:00,81.86,81.92,81.79,81.81,90480.0,61.4051,61.4501,61.3526,61.3676,90480.0
2018-02-16 12:10:00,81.82,81.93,81.8,81.85,59986.0,61.3751,61.4576,61.3601,61.3976,59986.0
2018-02-16 12:20:00,81.84,81.84,81.63,81.66,74625.0,61.3901,61.3901,61.2326,61.2551,74625.0
2018-02-16 12:30:00,81.67,81.75,81.63,81.71,68790.0,61.2626,61.3226,61.2326,61.2926,68790.0
2018-02-16 12:40:00,81.73,81.76,81.66,81.67,59194.0,61.3076,61.3301,61.2551,61.2626,59194.0
2018-02-16 12:50:00,81.67,81.67,81.44,81.59,103982.0,61.2626,61.2626,61.0901,61.2026,103982.0
2018-02-16 13:00:00,81.59,81.7,81.56,81.62,69412.0,61.2026,61.2851,61.1801,61.2251,69412.0
2018-02-16 13:10:00,81.62,81.63,81.28,81.29,79891.0,61.2251,61.2326,60.9701,60.9776,79891.0
2018-02-16 13:20:00,81.32,81.52,81.12,81.23,103233.0,61.0001,61.1501,60.85,60.9326,103233.0
2018-02-16 13:30:00,81.26,81.54,81.08,81.41,87735.0,60.9551,61.1651,60.82,61.0676,87735.0
2018-02-16 13:40:00,81.42,81.55,81.38,81.38,63078.0,61.0751,61.1726,61.0451,61.0451,63078.0
2018-02-16 13:50:00,81.36,81.38,81.2,81.25,88225.0,61.0301,61.0451,60.9101,60.9476,88225.0
2018-02-16 14:00:00,81.25,81.37,81.13,81.14,85605.0,60.9476,61.0376,60.8575,60.8651,85605.0
2018-02-16 14:10:00,81.13,81.2,80.85,80.95,112894.0,60.8575,60.9101,60.6475,60.7225,112894.0
2018-02-16 14:20:00,80.95,80.95,80.7,80.87,143595.0,60.7225,60.7225,60.535,60.6625,143595.0
2018-02-16 14:30:00,80.88,81.14,80.78,81.09,128305.0,60.67,60.8651,60.595,60.8275,128305.0
2018-02-16 14:40:00,81.08,81.08,80.87,81.06,96139.0,60.82,60.82,60.6625,60.805,96139.0
2018-02-16 14:50:00,81.06,81.15,80.92,81.12,96476.0,60.805,60.8726,60.7,60.85,96476.0
2018-02-16 15:00:00,81.12,81.12,80.94,81.04,109148.0,60.85,60.85,60.715,60.79,109148.0
2018-02-16 15:10:00,81.04,81.08,80.85,80.88,120959.0,60.79,60.82,60.6475,60.67,120959.0
2018-02-16 15:20:00,80.89,81.17,80.86,81.12,141185.0,60.6775,60.8876,60.655,60.85,141185.0
2018-02-16 15:30:00,81.12,81.15,80.85,80.95,192584.0,60.85,60.8726,60.6475,60.7225,192584.0
2018-02-16 15:40:00,80.95,80.98,80.75,80.88,353425.0,60.7225,60.745,60.5725,60.67,353425.0
2018-02-16 15:50:00,80.87,81.03,80.61,80.68,707543.0,60.6625,60.7825,60.4675,60.52,707543.0
2018-02-20 09:30:00,80.21,81.1,80.21,80.88,260449.0,60.1674,60.835,60.1674,60.67,260449.0
2018-02-20 09:40:00,80.86,81.07,80.76,81.0,131842.0,60.655,60.8125,60.58,60.76,131842.0
2018-02-20 09:50:00,81.02,81.04,80.67,80.67,181109.0,60.775,60.79,60.5125,60.5125,181109.0
2018-02-20 10:00:00,80.68,80.86,80.61,80.78,182201.0,60.52,60.655,60.4675,60.595,182201.0
2018-02-20 10:10:00,80.78,81.29,80.75,80.97,499625.0,60.595,60.9776,60.5725,60.7375,499625.0
2018-02-20 10:20:00,80.97,81.43,80.92,81.29,150094.0,60.7375,61.0826,60.7,60.9776,150094.0
2018-02-20 10:30:00,81.31,81.33,80.77,80.82,144866.0,60.9926,61.0076,60.5875,60.625,144866.0
2018-02-20 10:40:00,80.82,81.06,80.65,80.95,90878.0,60.625,60.805,60.4975,60.7225,90878.0
2018-02-20 10:50:00,80.95,80.98,80.73,80.92,109332.0,60.7225,60.745,60.5575,60.7,109332.0
2018-02-20 11:00:00,80.92,81.31,80.78,81.27,136571.0,60.7,60.9926,60.595,60.9626,136571.0
2018-02-20 11:10:00,81.27,81.31,81.08,81.17,132965.0,60.9626,60.9926,60.82,60.8876,132965.0
2018-02-20 11:20:00,81.15,81.46,81.14,81.39,126132.0,60.8726,61.1051,60.8651,61.0526,126132.0
2018-02-20 11:30:00,81.41,81.44,81.29,81.42,73863.0,61.0676,61.0901,60.9776,61.0751,73863.0
2018-02-20 11:40:00,81.4,81.46,81.22,81.25,98929.0,61.0601,61.1051,60.9251,60.9476,98929.0
2018-02-20 11:50:00,81.23,81.37,81.17,81.28,101212.0,60.9326,61.0376,60.8876,60.9701,101212.0
2018-02-20 12:00:00,81.28,81.39,81.26,81.35,75715.0,60.9701,61.0526,60.9551,61.0226,75715.0
2018-02-20 12:10:00,81.36,81.57,81.36,81.45,77623.0,61.0301,61.1876,61.0301,61.0976,77623.0
2018-02-20 12:20:00,81.45,81.52,81.39,81.44,29223.0,61.0976,61.1501,61.0526,61.0901,29223.0
2018-02-20 12:30:00,81.44,81.63,81.44,81.55,59411.0,61.0901,61.2326,61.0901,61.1726,59411.0
2018-02-20 12:40:00,81.56,81.57,81.44,81.47,79315.0,61.1801,61.1876,61.0901,61.1126,79315.0
2018-02-20 12:50:00,81.46,81.57,81.44,81.5,107894.0,61.1051,61.1876,61.0901,61.1351,107894.0
2018-02-20 13:00:00,81.49,81.61,81.38,81.41,160870.0,61.1276,61.2176,61.0451,61.0676,160870.0
2018-02-20 13:10:00,81.41,81.49,81.23,81.47,88924.0,61.0676,61.1276,60.9326,61.1126,88924.0
2018-02-20 13:20:00,81.45,81.47,81.27,81.33,60087.0,61.0976,61.1126,60.9626,61.0076,60087.0
2018-02-20 13:30:00,81.32,81.5,81.24,81.46,53489.0,61.0001,61.1351,60.9401,61.1051,53489.0
2018-02-20 13:40:00,81.47,81.63,81.41,81.6,45250.0,61.1126,61.2326,61.0676,61.2101,45250.0
2018-02-20 13:50:00,81.61,81.73,81.47,81.6,53634.0,61.2176,61.3076,61.1126,61.2101,53634.0
2018-02-20 14:00:00,81.62,81.64,81.36,81.43,55887.0,61.2251,61.2401,61.0301,61.0826,55887.0
2018-02-20 14:10:00,81.45,81.49,81.23,81.28,63973.0,61.0976,61.1276,60.9326,60.9701,63973.0
2018-02-20 14:20:00,81.27,81.51,81.26,81.39,61953.0,60.9626,61.1426,60.9551,61.0526,61953.0
2018-02-20 14:30:00,81.36,81.48,81.32,81.42,52849.0,61.0301,61.1201,61.0001,61.0751,52849.0
2018-02-20 14:40:00,81.42,81.46,81.3,81.33,57393.0,61.0751,61.1051,60.9851,61.0076,57393.0
2018-02-20 14:50:00,81.33,81.36,81.02,81.06,89759.0,61.0076,61.0301,60.775,60.805,89759.0
2018-02-20 15:00:00,81.07,81.24,80.94,80.95,90483.0,60.8125,60.9401,60.715,60.7225,90483.0
2018-02-20 15:10:00,80.95,81.05,80.77,80.84,94108.0,60.7225,60.7975,60.5875,60.64,94108.0
2018-02-20 15:20:00,80.85,80.96,80.6,80.85,110906.0,60.6475,60.73,60.46,60.6475,110906.0
2018-02-20 15:30:00,80.85,80.95,80.73,80.77,121906.0,60.6475,60.7225,60.5575,60.5875,121906.0
2018-02-20 15:40:00,80.75,80.96,80.65,80.88,146849.0,60.5725,60.73,60.4975,60.67,146849.0
2018-02-20 15:50:00,80.89,81.09,80.88,80.94,349535.0,60.6775,60.8275,60.67,60.715,349535.0
2018-02-21 09:30:00,80.9,81.38,80.82,81.04,244750.0,60.685,61.0451,60.625,60.79,244750.0
2018-02-21 09:40:00,81.04,81.23,80.9,80.9,147936.0,60.79,60.9326,60.685,60.685,147936.0
2018-02-21 09:50:00,80.9,81.03,80.58,81.0,198566.0,60.685,60.7825,60.445,60.76,198566.0
2018-02-21 10:00:00,80.98,80.99,80.47,80.5,180062.0,60.745,60.7525,60.3625,60.385,180062.0
2018-02-21 10:10:00,80.51,80.69,80.46,80.55,105793.0,60.3925,60.5275,60.355,60.4225,105793.0
2018-02-21 10:20:00,80.56,80.59,80.38,80.39,87335.0,60.43,60.4525,60.295,60.3025,87335.0
2018-02-21 10:30:00,80.39,80.56,80.35,80.46,90022.0,60.3025,60.43,60.2725,60.355,90022.0
2018-02-21 10:40:00,80.46,80.72,80.38,80.56,115547.0,60.355,60.55,60.295,60.43,115547.0
2018-02-21 10:50:00,80.56,80.83,80.53,80.64,84081.0,60.43,60.6325,60.4075,60.49,84081.0
2018-02-21 11:00:00,80.64,80.73,80.51,80.62,87181.0,60.49,60.5575,60.3925,60.475,87181.0
2018-02-21 11:10:00,80.61,80.8,80.42,80.79,94980.0,60.4675,60.61,60.325,60.6025,94980.0
2018-02-21 11:20:00,80.78,81.01,80.65,80.8,84098.0,60.595,60.7675,60.4975,60.61,84098.0
2018-02-21 11:30:00,80.79,81.0,80.73,80.92,95608.0,60.6025,60.76,60.5575,60.7,95608.0
2018-02-21 11:40:00,80.89,80.95,80.82,80.84,58089.0,60.6775,60.7225,60.625,60.64,58089.0
2018-02-21 11:50:00,80.82,80.91,80.69,80.7,117904.0,60.625,60.6925,60.5275,60.535,117904.0
2018-02-21 12:00:00,80.69,80.98,80.63,80.73,117960.0,60.5275,60.745,60.4825,60.5575,117960.0
2018-02-21 12:10:00,80.73,80.75,80.54,80.61,66845.0,60.5575,60.5725,60.415,60.4675,66845.0
2018-02-21 12:20:00,80.61,80.61,80.42,80.57,69442.0,60.4675,60.4675,60.325,60.4375,69442.0
2018-02-21 12:30:00,80.57,80.67,80.48,80.65,53420.0,60.4375,60.5125,60.37,60.4975,53420.0
2018-02-21 12:40:00,80.68,80.84,80.6,80.82,56702.0,60.52,60.64,60.46,60.625,56702.0
2018-02-21 12:50:00,80.82,80.94,80.79,80.89,35466.0,60.625,60.715,60.6025,60.6775,35466.0
2018-02-21 13:00:00,80.89,80.92,80.79,80.83,41159.0,60.6775,60.7,60.6025,60.6325,41159.0
2018-02-21 13:10:00,80.84,80.89,80.77,80.86,40671.0,60.64,60.6775,60.5875,60.655,40671.0
2018-02-21 13:20:00,80.86,81.17,80.85,81.17,66730.0,60.655,60.8876,60.6475,60.8876,66730.0
2018-02-21 13:30:00,81.17,81.32,81.12,81.25,84164.0,60.8876,61.0001,60.85,60.9476,84164.0
2018-02-21 13:40:00,81.25,81.39,81.24,81.31,90048.0,60.9476,61.0526,60.9401,60.9926,90048.0
2018-02-21 13:50:00,81.31,81.4,81.26,81.3,108516.0,60.9926,61.0601,60.9551,60.9851,108516.0
2018-02-21 14:00:00,81.29,81.59,81.12,81.52,131686.0,60.9776,61.2026,60.85,61.1501,131686.0
2018-02-21 14:10:00,81.53,81.71,81.52,81.71,99151.0,61.1576,61.2926,61.1501,61.2926,99151.0
2018-02-21 14:20:00,81.71,81.93,81.61,81.61,82258.0,61.2926,61.4576,61.2176,61.2176,82258.0
2018-02-21 14:30:00,81.62,81.75,81.56,81.72,80515.0,61.2251,61.3226,61.1801,61.3001,80515.0
2018-02-21 14:40:00,81.72,81.79,81.54,81.55,101557.0,61.3001,61.3526,61.1651,61.1726,101557.0
2018-02-21 14:50:00,81.54,81.57,81.36,81.5,90373.0,61.1651,61.1876,61.0301,61.1351,90373.0
2018-02-21 15:00:00,81.5,81.53,81.05,81.12,172556.0,61.1351,61.1576,60.7975,60.85,172556.0
2018-02-21 15:10:00,81.12,81.22,80.93,81.02,128676.0,60.85,60.9251,60.7075,60.775,128676.0
2018-02-21 15:20:00,81.03,81.16,80.85,81.08,128655.0,60.7825,60.8801,60.6475,60.82,128655.0
2018-02-21 15:30:00,81.08,81.23,81.0,81.0,161263.0,60.82,60.9326,60.76,60.76,161263.0
2018-02-21 15:40:00,81.01,81.01,80.66,80.84,214351.0,60.7675,60.7675,60.505,60.64,214351.0
2018-02-21 15:50:00,80.83,80.84,80.42,80.69,995786.0,60.6325,60.64,60.325,60.5275,995786.0
2018-02-22 09:30:00,80.73,81.13,80.35,80.46,319520.0,60.5575,60.8575,60.2725,60.355,319520.0
2018-02-22 09:40:00,80.45,80.5,80.09,80.17,200845.0,60.3475,60.385,60.0774,60.1374,200845.0
2018-02-22 09:50:00,80.19,80.33,79.98,80.26,186218.0,60.1524,60.2574,59.9949,60.2049,186218.0
2018-02-22 10:00:00,80.26,80.31,79.94,80.16,128864.0,60.2049,60.2424,59.9649,60.1299,128864.0
2018-02-22 10:10:00,80.16,80.17,79.73,79.83,256438.0,60.1299,60.1374,59.8074,59.8824,256438.0
2018-02-22 10:20:00,79.82,80.23,79.71,80.23,205372.0,59.8749,60.1824,59.7924,60.1824,205372.0
2018-02-22 10:30:00,80.24,80.58,80.16,80.54,165192.0,60.1899,60.445,60.1299,60.415,165192.0
2018-02-22 10:40:00,80.56,80.66,80.27,80.51,115193.0,60.43,60.505,60.2124,60.3925,115193.0
2018-02-22 10:50:00,80.53,80.64,80.32,80.37,145923.0,60.4075,60.49,60.2499,60.2875,145923.0
2018-02-22 11:00:00,80.38,80.63,80.25,80.62,232624.0,60.295,60.4825,60.1974,60.475,232624.0
2018-02-22 11:10:00,80.63,80.76,80.54,80.62,143224.0,60.4825,60.58,60.415,60.475,143224.0
2018-02-22 11:20:00,80.62,80.92,80.62,80.67,161977.0,60.475,60.7,60.475,60.5125,161977.0
2018-02-22 11:30:00,80.66,80.78,80.43,80.6,119949.0,60.505,60.595,60.3325,60.46,119949.0
2018-02-22 11:40:00,80.61,80.7,80.49,80.53,127634.0,60.4675,60.535,60.3775,60.4075,127634.0
2018-02-22 11:50:00,80.52,80.82,80.49,80.62,164501.0,60.4,60.625,60.3775,60.475,164501.0
2018-02-22 12:00:00,80.61,80.71,80.43,80.5,87114.0,60.4675,60.5425,60.3325,60.385,87114.0
2018-02-22 12:10:00,80.49,80.66,80.34,80.55,70212.0,60.3775,60.505,60.265,60.4225,70212.0
2018-02-22 12:20:00,80.55,80.59,80.12,80.15,148390.0,60.4225,60.4525,60.0999,60.1224,148390.0
2018-02-22 12:30:00,80.16,80.35,80.12,80.25,75144.0,60.1299,60.2725,60.0999,60.1974,75144.0
2018-02-22 12:40:00,80.24,80.37,80.08,80.1,79622.0,60.1899,60.2875,60.0699,60.0849,79622.0
2018-02-22 12:50:00,80.02,80.23,79.93,80.13,107785.0,60.0249,60.1824,59.9574,60.1074,107785.0
2018-02-22 13:00:00,80.13,80.35,80.04,80.08,77092.0,60.1074,60.2725,60.0399,60.0699,77092.0
2018-02-22 13:10:00,80.09,80.15,79.78,79.82,136134.0,60.0774,60.1224,59.8449,59.8749,136134.0
2018-02-22 13:20:00,79.82,80.13,79.82,80.07,108622.0,59.8749,60.1074,59.8749,60.0624,108622.0
2018-02-22 13:30:00,80.07,80.07,79.85,79.98,80715.0,60.0624,60.0624,59.8974,59.9949,80715.0
2018-02-22 13:40:00,79.99,80.03,79.78,79.83,103515.0,60.0024,60.0324,59.8449,59.8824,103515.0
2018-02-22 13:50:00,79.82,80.02,79.78,79.95,146094.0,59.8749,60.0249,59.8449,59.9724,146094.0
2018-02-22 14:00:00,79.95,80.02,79.75,79.75,90162.0,59.9724,60.0249,59.8224,59.8224,90162.0
2018-02-22 14:10:00,79.75,79.77,79.6,79.71,129089.0,59.8224,59.8374,59.7099,59.7924,129089.0
2018-02-22 14:20:00,79.7,79.93,79.62,79.93,81070.0,59.7849,59.9574,59.7249,59.9574,81070.0
2018-02-22 14:30:00,79.94,80.08,79.92,79.92,110879.0,59.9649,60.0699,59.9499,59.9499,110879.0
2018-02-22 14:40:00,79.91,79.91,79.63,79.7,104135.0,59.9424,59.9424,59.7324,59.7849,104135.0
2018-02-22 14:50:00,79.7,79.76,79.41,79.44,163674.0,59.7849,59.8299,59.5673,59.5898,163674.0
2018-02-22 15:00:00,79.44,79.6,79.34,79.41,126760.0,59.5898,59.7099,59.5148,59.5673,126760.0
2018-02-22 15:10:00,79.4,79.77,79.38,79.69,144404.0,59.5598,59.8374,59.5448,59.7774,144404.0
2018-02-22 15:20:00,79.7,79.74,79.56,79.61,134591.0,59.7849,59.8149,59.6799,59.7174,134591.0
2018-02-22 15:30:00,79.61,79.67,79.46,79.62,270907.0,59.7174,59.7624,59.6048,59.7249,270907.0
2018-02-22 15:40:00,79.64,79.85,79.44,79.48,271039.0,59.7399,59.8974,59.5898,59.6198,271039.0
2018-02-22 15:50:00,79.48,79.61,79.18,79.41,626764.0,59.6198,59.7174,59.3948,59.5673,626764.0
2018-02-23 09:30:00,79.82,80.25,79.53,79.66,260193.0,59.8749,60.1974,59.6574,59.7549,260193.0
2018-02-23 09:40:00,79.66,80.15,79.66,79.97,153679.0,59.7549,60.1224,59.7549,59.9874,153679.0
2018-02-23 09:50:00,79.98,80.28,79.82,80.01,120377.0,59.9949,60.2199,59.8749,60.0174,120377.0
2018-02-23 10:00:00,80.02,80.17,79.73,79.83,95673.0,60.0249,60.1374,59.8074,59.8824,95673.0
2018-02-23 10:10:00,79.8,79.98,79.53,79.63,119009.0,59.8599,59.9949,59.6574,59.7324,119009.0
2018-02-23 10:20:00,79.62,79.68,79.29,79.33,151238.0,59.7249,59.7699,59.4773,59.5073,151238.0
2018-02-23 10:30:00,79.33,79.52,79.31,79.52,107462.0,59.5073,59.6498,59.4923,59.6498,107462.0
2018-02-23 10:40:00,79.54,79.67,79.4,79.55,83141.0,59.6649,59.7624,59.5598,59.6724,83141.0
2018-02-23 10:50:00,79.56,79.64,79.44,79.56,70302.0,59.6799,59.7399,59.5898,59.6799,70302.0
2018-02-23 11:00:00,79.56,79.74,79.54,79.7,76146.0,59.6799,59.8149,59.6649,59.7849,76146.0
2018-02-23 11:10:00,79.68,79.77,79.34,79.39,94339.0,59.7699,59.8374,59.5148,59.5523,94339.0
2018-02-23 11:20:00,79.39,79.59,79.37,79.47,132804.0,59.5523,59.7024,59.5373,59.6123,132804.0
2018-02-23 11:30:00,79.49,79.56,79.41,79.42,90512.0,59.6273,59.6799,59.5673,59.5748,90512.0
2018-02-23 11:40:00,79.45,79.7,79.4,79.65,74799.0,59.5973,59.7849,59.5598,59.7474,74799.0
2018-02-23 11:50:00,79.64,79.9,79.62,79.83,81489.0,59.7399,59.9349,59.7249,59.8824,81489.0
2018-02-23 12:00:00,79.84,80.0,79.82,79.86,71382.0,59.8899,60.0099,59.8749,59.9049,71382.0
2018-02-23 12:10:00,79.87,79.99,79.78,79.81,45929.0,59.9124,60.0024,59.8449,59.8674,45929.0
2018-02-23 12:20:00,79.82,79.95,79.73,79.74,39968.0,59.8749,59.9724,59.8074,59.8149,39968.0
2018-02-23 12:30:00,79.74,79.79,79.66,79.75,50750.0,59.8149,59.8524,59.7549,59.8224,50750.0
2018-02-23 12:40:00,79.74,79.85,79.71,79.83,49094.0,59.8149,59.8974,59.7924,59.8824,49094.0
2018-02-23 12:50:00,79.81,79.99,79.78,79.88,58509.0,59.8674,60.0024,59.8449,59.9199,58509.0
2018-02-23 13:00:00,79.87,79.92,79.83,79.89,54466.0,59.9124,59.9499,59.8824,59.9274,54466.0
2018-02-23 13:10:00,79.87,79.9,79.68,79.71,43878.0,59.9124,59.9349,59.7699,59.7924,43878.0
2018-02-23 13:20:00,79.72,79.93,79.71,79.9,47769.0,59.7999,59.9574,59.7924,59.9349,47769.0
2018-02-23 13:30:00,79.92,79.96,79.81,79.96,39323.0,59.9499,59.9799,59.8674,59.9799,39323.0
2018-02-23 13:40:00,79.96,80.01,79.95,79.98,83534.0,59.9799,60.0174,59.9724,59.9949,83534.0
2018-02-23 13:50:00,80.0,80.11,79.93,80.08,105857.0,60.0099,60.0924,59.9574,60.0699,105857.0
2018-02-23 14:00:00,80.05,80.12,79.91,79.96,77176.0,60.0474,60.0999,59.9424,59.9799,77176.0
2018-02-23 14:10:00,79.99,80.04,79.94,79.97,42997.0,60.0024,60.0399,59.9649,59.9874,42997.0
2018-02-23 14:20:00,79.97,80.17,79.94,80.13,55894.0,59.9874,60.1374,59.9649,60.1074,55894.0
2018-02-23 14:30:00,80.12,80.26,80.08,80.15,63479.0,60.0999,60.2049,60.0699,60.1224,63479.0
2018-02-23 14:40:00,80.15,80.49,80.14,80.47,94497.0,60.1224,60.3775,60.1149,60.3625,94497.0
2018-02-23 14:50:00,80.48,80.57,80.41,80.5,120151.0,60.37,60.4375,60.3175,60.385,120151.0
2018-02-23 15:00:00,80.51,80.74,80.51,80.67,111622.0,60.3925,60.565,60.3925,60.5125,111622.0
2018-02-23 15:10:00,80.67,80.73,80.61,80.73,109873.0,60.5125,60.5575,60.4675,60.5575,109873.0
2018-02-23 15:20:00,80.72,80.82,80.65,80.76,145075.0,60.55,60.625,60.4975,60.58,145075.0
2018-02-23 15:30:00,80.76,80.84,80.54,80.7,166255.0,60.58,60.64,60.415,60.535,166255.0
2018-02-23 15:40:00,80.7,80.84,80.62,80.67,229527.0,60.535,60.64,60.475,60.5125,229527.0
2018-02-23 15:50:00,80.66,80.94,80.64,80.92,364686.0,60.505,60.715,60.49,60.7,364686.0
2018-02-26 09:30:00,81.26,81.76,81.03,81.45,332502.0,60.9551,61.3301,60.7825,61.0976,332502.0
2018-02-26 09:40:00,81.45,81.63,81.29,81.4,316913.0,61.0976,61.2326,60.9776,61.0601,316913.0
2018-02-26 09:50:00,81.4,81.46,80.82,80.96,187263.0,61.0601,61.1051,60.625,60.73,187263.0
2018-02-26 10:00:00,80.96,81.04,80.75,80.95,128787.0,60.73,60.79,60.5725,60.7225,128787.0
2018-02-26 10:10:00,80.94,80.94,80.82,80.89,117408.0,60.715,60.715,60.625,60.6775,117408.0
2018-02-26 10:20:00,80.88,80.89,80.51,80.58,113447.0,60.67,60.6775,60.3925,60.445,113447.0
2018-02-26 10:30:00,80.58,80.68,80.38,80.51,109962.0,60.445,60.52,60.295,60.3925,109962.0
2018-02-26 10:40:00,80.52,80.59,80.3,80.42,94484.0,60.4,60.4525,60.2349,60.325,94484.0
2018-02-26 10:50:00,80.45,80.45,80.24,80.29,117134.0,60.3475,60.3475,60.1899,60.2274,117134.0
2018-02-26 11:00:00,80.27,80.57,80.2,80.54,128161.0,60.2124,60.4375,60.1599,60.415,128161.0
2018-02-26 11:10:00,80.52,80.65,80.45,80.58,127626.0,60.4,60.4975,60.3475,60.445,127626.0
2018-02-26 11:20:00,80.57,80.7,80.55,80.65,78103.0,60.4375,60.535,60.4225,60.4975,78103.0
2018-02-26 11:30:00,80.64,80.74,80.5,80.57,84584.0,60.49,60.565,60.385,60.4375,84584.0
2018-02-26 11:40:00,80.58,80.89,80.54,80.78,82410.0,60.445,60.6775,60.415,60.595,82410.0
2018-02-26 11:50:00,80.77,80.88,80.62,80.88,63198.0,60.5875,60.67,60.475,60.67,63198.0
2018-02-26 12:00:00,80.86,80.91,80.79,80.84,56047.0,60.655,60.6925,60.6025,60.64,56047.0
2018-02-26 12:10:00,80.85,80.99,80.81,80.92,80640.0,60.6475,60.7525,60.6175,60.7,80640.0
2018-02-26 12:20:00,80.93,81.06,80.89,80.97,74864.0,60.7075,60.805,60.6775,60.7375,74864.0
2018-02-26 12:30:00,80.98,81.17,80.88,81.16,88350.0,60.745,60.8876,60.67,60.8801,88350.0
2018-02-26 12:40:00,81.16,81.22,81.07,81.2,91911.0,60.8801,60.9251,60.8125,60.9101,91911.0
2018-02-26 12:50:00,81.2,81.34,81.19,81.3,92884.0,60.9101,61.0151,60.9026,60.9851,92884.0
2018-02-26 13:00:00,81.33,81.38,81.15,81.27,130662.0,61.0076,61.0451,60.8726,60.9626,130662.0
2018-02-26 13:10:00,81.27,81.27,81.08,81.21,50819.0,60.9626,60.9626,60.82,60.9176,50819.0
2018-02-26 13:20:00,81.21,81.33,81.16,81.32,41511.0,60.9176,61.0076,60.8801,61.0001,41511.0
2018-02-26 13:30:00,81.31,81.32,81.14,81.15,70553.0,60.9926,61.0001,60.8651,60.8726,70553.0
2018-02-26 13:40:00,81.14,81.19,81.09,81.13,46809.0,60.8651,60.9026,60.8275,60.8575,46809.0
2018-02-26 13:50:00,81.13,81.33,81.1,81.31,57127.0,60.8575,61.0076,60.835,60.9926,57127.0
2018-02-26 14:00:00,81.32,81.48,81.3,81.46,112534.0,61.0001,61.1201,60.9851,61.1051,112534.0
2018-02-26 14:10:00,81.47,81.68,81.46,81.61,102889.0,61.1126,61.2701,61.1051,61.2176,102889.0
2018-02-26 14:20:00,81.61,81.61,81.48,81.48,67606.0,61.2176,61.2176,61.1201,61.1201,67606.0
2018-02-26 14:30:00,81.5,81.57,81.44,81.52,94317.0,61.1351,61.1876,61.0901,61.1501,94317.0
2018-02-26 14:40:00,81.51,81.59,81.45,81.52,123672.0,61.1426,61.2026,61.0976,61.1501,123672.0
2018-02-26 14:50:00,81.52,81.71,81.5,81.63,113500.0,61.1501,61.2926,61.1351,61.2326,113500.0
2018-02-26 15:00:00,81.64,81.82,81.56,81.75,125014.0,61.2401,61.3751,61.1801,61.3226,125014.0
2018-02-26 15:10:00,81.76,81.8,81.59,81.72,107776.0,61.3301,61.3601,61.2026,61.3001,107776.0
2018-02-26 15:20:00,81.72,81.82,81.71,81.78,105525.0,61.3001,61.3751,61.2926,61.3451,105525.0
2018-02-26 15:30:00,81.77,81.91,81.74,81.9,129912.0,61.3376,61.4426,61.3151,61.4351,129912.0
2018-02-26 15:40:00,81.9,81.93,81.62,81.66,197788.0,61.4351,61.4576,61.2251,61.2551,197788.0
2018-02-26 15:50:00,81.67,81.81,81.51,81.79,365986.0,61.2626,61.3676,61.1426,61.3526,365986.0
2018-02-27 09:30:00,81.79,82.04,81.44,81.81,363574.0,61.3526,61.5402,61.0901,61.3676,363574.0
2018-02-27 09:40:00,81.8,81.8,81.34,81.43,170749.0,61.3601,61.3601,61.0151,61.0826,170749.0
2018-02-27 09:50:00,81.44,81.52,81.15,81.26,191214.0,61.0901,61.1501,60.8726,60.9551,191214.0
2018-02-27 10:00:00,81.26,81.59,81.19,81.49,53653.0,60.9551,61.2026,60.9026,61.1276,53653.0
2018-02-27 10:10:00,81.47,81.85,81.47,81.79,104852.0,61.1126,61.3976,61.1126,61.3526,104852.0
2018-02-27 10:20:00,81.79,81.98,81.76,81.85,68843.0,61.3526,61.4952,61.3301,61.3976,68843.0
2018-02-27 10:30:00,81.84,81.9,81.5,81.57,111483.0,61.3901,61.4351,61.1351,61.1876,111483.0
2018-02-27 10:40:00,81.59,81.72,81.51,81.54,142074.0,61.2026,61.3001,61.1426,61.1651,142074.0
2018-02-27 10:50:00,81.52,81.63,81.25,81.36,96353.0,61.1501,61.2326,60.9476,61.0301,96353.0
2018-02-27 11:00:00,81.36,81.46,81.23,81.38,50331.0,61.0301,61.1051,60.9326,61.0451,50331.0
2018-02-27 11:10:00,81.38,81.5,81.34,81.39,55036.0,61.0451,61.1351,61.0151,61.0526,55036.0
2018-02-27 11:20:00,81.37,81.38,81.04,81.17,66151.0,61.0376,61.0451,60.79,60.8876,66151.0
2018-02-27 11:30:00,81.16,81.32,81.01,81.02,83168.0,60.8801,61.0001,60.7675,60.775,83168.0
2018-02-27 11:40:00,81.02,81.15,80.96,81.12,74772.0,60.775,60.8726,60.73,60.85,74772.0
2018-02-27 11:50:00,81.14,81.25,81.0,81.07,73767.0,60.8651,60.9476,60.76,60.8125,73767.0
2018-02-27 12:00:00,81.08,81.21,81.0,81.05,65598.0,60.82,60.9176,60.76,60.7975,65598.0
2018-02-27 12:10:00,81.06,81.1,80.91,80.94,67463.0,60.805,60.835,60.6925,60.715,67463.0
2018-02-27 12:20:00,80.93,81.05,80.74,81.03,106143.0,60.7075,60.7975,60.565,60.7825,106143.0
2018-02-27 12:30:00,81.01,81.1,80.89,80.89,56329.0,60.7675,60.835,60.6775,60.6775,56329.0
2018-02-27 12:40:00,80.88,80.94,80.84,80.92,60398.0,60.67,60.715,60.64,60.7,60398.0
2018-02-27 12:50:00,80.93,80.97,80.81,80.9,58285.0,60.7075,60.7375,60.6175,60.685,58285.0
2018-02-27 13:00:00,80.91,81.05,80.88,81.0,52971.0,60.6925,60.7975,60.67,60.76,52971.0
2018-02-27 13:10:00,81.02,81.03,80.84,80.89,98301.0,60.775,60.7825,60.64,60.6775,98301.0
2018-02-27 13:20:00,80.89,80.99,80.81,80.91,87749.0,60.6775,60.7525,60.6175,60.6925,87749.0
2018-02-27 13:30:00,80.9,80.92,80.72,80.83,59338.0,60.685,60.7,60.55,60.6325,59338.0
2018-02-27 13:40:00,80.81,81.11,80.79,80.89,62477.0,60.6175,60.8425,60.6025,60.6775,62477.0
2018-02-27 13:50:00,80.89,80.91,80.63,80.65,63159.0,60.6775,60.6925,60.4825,60.4975,63159.0
2018-02-27 14:00:00,80.67,80.71,80.49,80.66,66871.0,60.5125,60.5425,60.3775,60.505,66871.0
2018-02-27 14:10:00,80.65,80.77,80.53,80.65,75467.0,60.4975,60.5875,60.4075,60.4975,75467.0
2018-02-27 14:20:00,80.65,80.84,80.61,80.79,103576.0,60.4975,60.64,60.4675,60.6025,103576.0
2018-02-27 14:30:00,80.77,80.94,80.74,80.8,44258.0,60.5875,60.715,60.565,60.61,44258.0
2018-02-27 14:40:00,80.81,80.81,80.48,80.49,66752.0,60.6175,60.6175,60.37,60.3775,66752.0
2018-02-27 14:50:00,80.5,80.61,80.45,80.55,97948.0,60.385,60.4675,60.3475,60.4225,97948.0
2018-02-27 15:00:00,80.54,80.72,80.43,80.45,90392.0,60.415,60.55,60.3325,60.3475,90392.0
2018-02-27 15:10:00,80.44,80.57,80.37,80.44,81376.0,60.34,60.4375,60.2875,60.34,81376.0
2018-02-27 15:20:00,80.44,80.48,80.3,80.45,138638.0,60.34,60.37,60.2349,60.3475,138638.0
2018-02-27 15:30:00,80.45,80.62,80.4,80.55,112091.0,60.3475,60.475,60.31,60.4225,112091.0
2018-02-27 15:40:00,80.55,80.7,80.45,80.7,173617.0,60.4225,60.535,60.3475,60.535,173617.0
2018-02-27 15:50:00,80.7,80.72,80.35,80.35,435991.0,60.535,60.55,60.2725,60.2725,435991.0
2018-02-28 09:30:00,80.46,80.7,80.3,80.41,272768.0,60.355,60.535,60.2349,60.3175,272768.0
2018-02-28 09:40:00,80.4,80.4,79.89,80.3,102929.0,60.31,60.31,59.9274,60.2349,102929.0
2018-02-28 09:50:00,80.3,80.48,80.16,80.33,138675.0,60.2349,60.37,60.1299,60.2574,138675.0
2018-02-28 10:00:00,80.41,80.53,80.28,80.3,116348.0,60.3175,60.4075,60.2199,60.2349,116348.0
2018-02-28 10:10:00,80.28,80.49,80.21,80.42,92441.0,60.2199,60.3775,60.1674,60.325,92441.0
2018-02-28 10:20:00,80.42,80.55,80.35,80.43,102095.0,60.325,60.4225,60.2725,60.3325,102095.0
2018-02-28 10:30:00,80.44,80.46,80.28,80.34,70957.0,60.34,60.355,60.2199,60.265,70957.0
2018-02-28 10:40:00,80.35,80.39,80.14,80.18,104160.0,60.2725,60.3025,60.1149,60.1449,104160.0
2018-02-28 10:50:00,80.18,80.21,79.93,80.06,108268.0,60.1449,60.1674,59.9574,60.0549,108268.0
2018-02-28 11:00:00,80.04,80.18,79.91,79.91,71238.0,60.0399,60.1449,59.9424,59.9424,71238.0
2018-02-28 11:10:00,79.91,79.98,79.76,79.89,112849.0,59.9424,59.9949,59.8299,59.9274,112849.0
2018-02-28 11:20:00,79.88,80.06,79.8,80.0,84322.0,59.9199,60.0549,59.8599,60.0099,84322.0
2018-02-28 11:30:00,80.02,80.09,79.81,79.82,102012.0,60.0249,60.0774,59.8674,59.8749,102012.0
2018-02-28 11:40:00,79.83,79.83,79.6,79.73,78729.0,59.8824,59.8824,59.7099,59.8074,78729.0
2018-02-28 11:50:00,79.72,79.87,79.71,79.84,49186.0,59.7999,59.9124,59.7924,59.8899,49186.0
2018-02-28 12:00:00,79.85,79.92,79.74,79.89,51168.0,59.8974,59.9499,59.8149,59.9274,51168.0
2018-02-28 12:10:00,79.89,79.9,79.61,79.63,116103.0,59.9274,59.9349,59.7174,59.7324,116103.0
2018-02-28 12:20:00,79.61,79.72,79.47,79.67,82413.0,59.7174,59.7999,59.6123,59.7624,82413.0
2018-02-28 12:30:00,79.62,79.74,79.54,79.65,59873.0,59.7249,59.8149,59.6649,59.7474,59873.0
2018-02-28 12:40:00,79.66,80.03,79.6,80.0,67559.0,59.7549,60.0324,59.7099,60.0099,67559.0
2018-02-28 12:50:00,79.99,80.06,79.96,80.01,50035.0,60.0024,60.0549,59.9799,60.0174,50035.0
2018-02-28 13:00:00,80.0,80.05,79.98,80.01,51950.0,60.0099,60.0474,59.9949,60.0174,51950.0
2018-02-28 13:10:00,80.02,80.14,79.94,80.14,60011.0,60.0249,60.1149,59.9649,60.1149,60011.0
2018-02-28 13:20:00,80.14,80.36,80.13,80.28,64254.0,60.1149,60.28,60.1074,60.2199,64254.0
2018-02-28 13:30:00,80.29,80.32,80.07,80.1,45174.0,60.2274,60.2499,60.0624,60.0849,45174.0
2018-02-28 13:40:00,80.09,80.15,80.04,80.06,93049.0,60.0774,60.1224,60.0399,60.0549,93049.0
2018-02-28 13:50:00,80.07,80.32,80.05,80.3,58639.0,60.0624,60.2499,60.0474,60.2349,58639.0
2018-02-28 14:00:00,80.31,80.44,80.28,80.31,64110.0,60.2424,60.34,60.2199,60.2424,64110.0
2018-02-28 14:10:00,80.3,80.36,80.15,80.18,80649.0,60.2349,60.28,60.1224,60.1449,80649.0
2018-02-28 14:20:00,80.18,80.25,80.07,80.08,73266.0,60.1449,60.1974,60.0624,60.0699,73266.0
2018-02-28 14:30:00,80.07,80.08,79.83,79.84,68430.0,60.0624,60.0699,59.8824,59.8899,68430.0
2018-02-28 14:40:00,79.84,79.94,79.74,79.79,130377.0,59.8899,59.9649,59.8149,59.8524,130377.0
2018-02-28 14:50:00,79.78,79.78,79.52,79.59,101828.0,59.8449,59.8449,59.6498,59.7024,101828.0
2018-02-28 15:00:00,79.59,79.64,79.3,79.38,154173.0,59.7024,59.7399,59.4848,59.5448,154173.0
2018-02-28 15:10:00,79.4,79.46,79.18,79.2,157671.0,59.5598,59.6048,59.3948,59.4098,157671.0
2018-02-28 15:20:00,79.2,79.4,79.19,79.35,114056.0,59.4098,59.5598,59.4023,59.5223,114056.0
2018-02-28 15:30:00,79.35,79.49,79.25,79.49,160824.0,59.5223,59.6273,59.4473,59.6273,160824.0
2018-02-28 15:40:00,79.49,79.53,79.02,79.02,313164.0,59.6273,59.6574,59.2748,59.2748,313164.0
2018-02-28 15:50:00,79.02,79.04,78.69,78.73,800070.0,59.2748,59.2898,59.0272,59.0573,800070.0
2018-03-01 09:30:00,78.84,79.12,78.3,78.73,357470.0,59.1398,59.3498,58.7347,59.0573,357470.0
2018-03-01 09:40:00,78.71,79.07,78.53,78.95,259708.0,59.0422,59.3123,58.9072,59.2223,259708.0
2018-03-01 09:50:00,78.93,79.1,78.77,78.78,221139.0,59.2073,59.3348,59.0873,59.0948,221139.0
2018-03-01 10:00:00,78.8,79.63,78.75,79.49,211968.0,59.1098,59.7324,59.0723,59.6273,211968.0
2018-03-01 10:10:00,79.48,79.66,79.39,79.51,163096.0,59.6198,59.7549,59.5523,59.6423,163096.0
2018-03-01 10:20:00,79.51,79.52,78.92,79.37,121451.0,59.6423,59.6498,59.1998,59.5373,121451.0
2018-03-01 10:30:00,79.38,79.82,79.29,79.63,152294.0,59.5448,59.8749,59.4773,59.7324,152294.0
2018-03-01 10:40:00,79.64,79.67,79.38,79.58,142302.0,59.7399,59.7624,59.5448,59.6949,142302.0
2018-03-01 10:50:00,79.57,79.57,79.02,79.12,197785.0,59.6874,59.6874,59.2748,59.3498,197785.0
2018-03-01 11:00:00,79.15,79.45,79.1,79.44,114090.0,59.3723,59.5973,59.3348,59.5898,114090.0
2018-03-01 11:10:00,79.43,79.45,79.17,79.28,90332.0,59.5823,59.5973,59.3873,59.4698,90332.0
2018-03-01 11:20:00,79.3,79.38,78.95,79.03,72237.0,59.4848,59.5448,59.2223,59.2823,72237.0
2018-03-01 11:30:00,79.05,79.13,78.98,79.07,64326.0,59.2973,59.3573,59.2448,59.3123,64326.0
2018-03-01 11:40:00,79.08,79.4,79.04,79.14,67056.0,59.3198,59.5598,59.2898,59.3648,67056.0
2018-03-01 11:50:00,79.12,79.38,79.12,79.29,65917.0,59.3498,59.5448,59.3498,59.4773,65917.0
2018-03-01 12:00:00,79.29,79.3,78.89,79.02,172569.0,59.4773,59.4848,59.1773,59.2748,172569.0
2018-03-01 12:10:00,79.02,79.11,78.8,78.93,82453.0,59.2748,59.3423,59.1098,59.2073,82453.0
2018-03-01 12:20:00,78.9,78.97,78.69,78.79,69114.0,59.1848,59.2373,59.0272,59.1023,69114.0
2018-03-01 12:30:00,78.8,78.82,78.57,78.72,72198.0,59.1098,59.1248,58.9372,59.0498,72198.0
2018-03-01 12:40:00,78.72,78.8,78.53,78.74,64242.0,59.0498,59.1098,58.9072,59.0648,64242.0
2018-03-01 12:50:00,78.76,78.78,78.41,78.53,117656.0,59.0798,59.0948,58.8172,58.9072,117656.0
2018-03-01 13:00:00,78.51,78.51,78.01,78.07,145826.0,58.8922,58.8922,58.5172,58.5622,145826.0
2018-03-01 13:10:00,78.06,78.38,77.9,78.3,144403.0,58.5547,58.7947,58.4346,58.7347,144403.0
2018-03-01 13:20:00,78.3,78.47,78.2,78.24,100317.0,58.7347,58.8622,58.6597,58.6897,100317.0
2018-03-01 13:30:00,78.24,78.35,78.12,78.19,79239.0,58.6897,58.7722,58.5997,58.6522,79239.0
2018-03-01 13:40:00,78.17,78.17,77.79,77.97,104086.0,58.6372,58.6372,58.3521,58.4872,104086.0
2018-03-01 13:50:00,77.97,78.14,77.76,77.79,99741.0,58.4872,58.6147,58.3296,58.3521,99741.0
2018-03-01 14:00:00,77.78,77.83,77.5,77.54,192579.0,58.3446,58.3821,58.1346,58.1646,192579.0
2018-03-01 14:10:00,77.54,77.78,77.3,77.74,156988.0,58.1646,58.3446,57.9846,58.3146,156988.0
2018-03-01 14:20:00,77.75,77.79,77.46,77.71,189922.0,58.3221,58.3521,58.1046,58.2921,189922.0
2018-03-01 14:30:00,77.7,77.76,77.38,77.45,135280.0,58.2846,58.3296,58.0446,58.0971,135280.0
2018-03-01 14:40:00,77.46,77.68,77.45,77.51,169338.0,58.1046,58.2696,58.0971,58.1421,169338.0
2018-03-01 14:50:00,77.5,77.75,77.48,77.65,114107.0,58.1346,58.3221,58.1196,58.2471,114107.0
2018-03-01 15:00:00,77.66,77.87,77.5,77.8,156172.0,58.2546,58.4121,58.1346,58.3596,156172.0
2018-03-01 15:10:00,77.78,77.95,77.7,77.84,208318.0,58.3446,58.4722,58.2846,58.3896,208318.0
2018-03-01 15:20:00,77.83,77.92,77.59,77.64,160214.0,58.3821,58.4497,58.2021,58.2396,160214.0
2018-03-01 15:30:00,77.63,77.72,77.13,77.15,250731.0,58.2321,58.2996,57.8571,57.8721,250731.0
2018-03-01 15:40:00,77.14,77.62,77.11,77.53,313825.0,57.8646,58.2246,57.8421,58.1571,313825.0
2018-03-01 15:50:00,77.53,77.82,77.5,77.51,721919.0,58.1571,58.3746,58.1346,58.1421,721919.0
2018-03-02 09:30:00,76.84,77.27,76.53,76.53,273201.0,57.6395,57.9621,57.407,57.407,273201.0
2018-03-02 09:40:00,76.53,76.99,76.45,76.71,200569.0,57.407,57.752,57.347,57.542,200569.0
2018-03-02 09:50:00,76.72,77.02,76.67,76.95,313040.0,57.5495,57.7745,57.512,57.722,313040.0
2018-03-02 10:00:00,76.95,77.21,76.65,76.71,300231.0,57.722,57.9171,57.497,57.542,300231.0
2018-03-02 10:10:00,76.7,76.86,76.6,76.67,232844.0,57.5345,57.6545,57.4595,57.512,232844.0
2018-03-02 10:20:00,76.71,76.75,76.4,76.6,168242.0,57.542,57.572,57.3095,57.4595,168242.0
2018-03-02 10:30:00,76.6,77.06,76.55,77.06,191380.0,57.4595,57.8045,57.422,57.8045,191380.0
2018-03-02 10:40:00,77.06,77.26,77.02,77.12,108364.0,57.8045,57.9546,57.7745,57.8496,108364.0
2018-03-02 10:50:00,77.12,77.3,76.96,77.1,141333.0,57.8496,57.9846,57.7295,57.8345,141333.0
2018-03-02 11:00:00,77.15,77.44,77.11,77.23,155328.0,57.8721,58.0896,57.8421,57.9321,155328.0
2018-03-02 11:10:00,77.23,77.43,77.17,77.22,82435.0,57.9321,58.0821,57.8871,57.9246,82435.0
2018-03-02 11:20:00,77.2,77.71,77.16,77.67,85747.0,57.9096,58.2921,57.8796,58.2621,85747.0
2018-03-02 11:30:00,77.69,77.8,77.53,77.8,109101.0,58.2771,58.3596,58.1571,58.3596,109101.0
2018-03-02 11:40:00,77.79,78.17,77.78,78.13,131251.0,58.3521,58.6372,58.3446,58.6072,131251.0
2018-03-02 11:50:00,78.11,78.32,77.9,78.32,109373.0,58.5922,58.7497,58.4346,58.7497,109373.0
2018-03-02 12:00:00,78.3,78.33,77.74,77.8,113293.0,58.7347,58.7572,58.3146,58.3596,113293.0
2018-03-02 12:10:00,77.88,77.98,77.73,77.86,52725.0,58.4196,58.4947,58.3071,58.4046,52725.0
2018-03-02 12:20:00,77.88,78.11,77.8,78.1,70252.0,58.4196,58.5922,58.3596,58.5847,70252.0
2018-03-02 12:30:00,78.1,78.12,77.78,77.79,56723.0,58.5847,58.5997,58.3446,58.3521,56723.0
2018-03-02 12:40:00,77.79,78.17,77.79,78.09,74654.0,58.3521,58.6372,58.3521,58.5772,74654.0
2018-03-02 12:50:00,78.1,78.17,78.01,78.02,77248.0,58.5847,58.6372,58.5172,58.5247,77248.0
2018-03-02 13:00:00,78.02,78.07,77.91,77.97,80637.0,58.5247,58.5622,58.4421,58.4872,80637.0
2018-03-02 13:10:00,77.95,78.0,77.71,77.78,101355.0,58.4722,58.5097,58.2921,58.3446,101355.0
2018-03-02 13:20:00,77.79,77.9,77.7,77.74,72633.0,58.3521,58.4346,58.2846,58.3146,72633.0
2018-03-02 13:30:00,77.73,77.91,77.73,77.84,132233.0,58.3071,58.4421,58.3071,58.3896,132233.0
2018-03-02 13:40:00,77.84,77.99,77.81,77.95,71286.0,58.3896,58.5022,58.3671,58.4722,71286.0
2018-03-02 13:50:00,77.97,78.0,77.8,77.87,79825.0,58.4872,58.5097,58.3596,58.4121,79825.0
2018-03-02 14:00:00,77.9,78.25,77.9,78.18,91150.0,58.4346,58.6972,58.4346,58.6447,91150.0
2018-03-02 14:10:00,78.18,78.29,78.15,78.19,75771.0,58.6447,58.7272,58.6222,58.6522,75771.0
2018-03-02 14:20:00,78.19,78.3,78.15,78.22,71508.0,58.6522,58.7347,58.6222,58.6747,71508.0
2018-03-02 14:30:00,78.21,78.32,78.09,78.32,60109.0,58.6672,58.7497,58.5772,58.7497,60109.0
2018-03-02 14:40:00,78.33,78.39,78.21,78.34,97125.0,58.7572,58.8022,58.6672,58.7647,97125.0
2018-03-02 14:50:00,78.35,78.44,78.26,78.29,64461.0,58.7722,58.8397,58.7047,58.7272,64461.0
2018-03-02 15:00:00,78.28,78.31,78.02,78.19,87925.0,58.7197,58.7422,58.5247,58.6522,87925.0
2018-03-02 15:10:00,78.2,78.35,78.09,78.3,96390.0,58.6597,58.7722,58.5772,58.7347,96390.0
2018-03-02 15:20:00,78.31,78.53,78.31,78.46,98125.0,58.7422,58.9072,58.7422,58.8547,98125.0
2018-03-02 15:30:00,78.46,78.79,78.44,78.74,177548.0,58.8547,59.1023,58.8397,59.0648,177548.0
2018-03-02 15:40:00,78.74,78.83,78.58,78.71,182534.0,59.0648,59.1323,58.9447,59.0422,182534.0
2018-03-02 15:50:00,78.72,78.89,78.66,78.68,422980.0,59.0498,59.1773,59.0047,59.0197,422980.0
2018-03-05 09:30:00,78.16,78.68,77.94,78.03,332487.0,58.6297,59.0197,58.4647,58.5322,332487.0
2018-03-05 09:40:00,78.01,78.03,77.41,77.42,304264.0,58.5172,58.5322,58.0671,58.0746,304264.0
2018-03-05 09:50:00,77.41,77.55,77.32,77.41,240859.0,58.0671,58.1721,57.9996,58.0671,240859.0
2018-03-05 10:00:00,77.42,77.73,77.3,77.3,224210.0,58.0746,58.3071,57.9846,57.9846,224210.0
2018-03-05 10:10:00,77.29,77.48,77.14,77.32,198639.0,57.9771,58.1196,57.8646,57.9996,198639.0
2018-03-05 10:20:00,77.31,77.66,77.19,77.32,218782.0,57.9921,58.2546,57.9021,57.9996,218782.0
2018-03-05 10:30:00,77.32,77.44,77.18,77.4,100463.0,57.9996,58.0896,57.8946,58.0596,100463.0
2018-03-05 10:40:00,77.39,77.71,77.37,77.55,141092.0,58.0521,58.2921,58.0371,58.1721,141092.0
2018-03-05 10:50:00,77.55,77.99,77.52,77.87,181325.0,58.1721,58.5022,58.1496,58.4121,181325.0
2018-03-05 11:00:00,77.88,78.09,77.85,78.01,135833.0,58.4196,58.5772,58.3971,58.5172,135833.0
2018-03-05 11:10:00,77.99,78.23,77.85,78.23,127515.0,58.5022,58.6822,58.3971,58.6822,127515.0
2018-03-05 11:20:00,78.22,78.41,78.2,78.24,97800.0,58.6747,58.8172,58.6597,58.6897,97800.0
2018-03-05 11:30:00,78.22,78.29,78.03,78.29,107761.0,58.6747,58.7272,58.5322,58.7272,107761.0
2018-03-05 11:40:00,78.28,78.34,78.14,78.21,122138.0,58.7197,58.7647,58.6147,58.6672,122138.0
2018-03-05 11:50:00,78.22,78.35,78.16,78.17,78504.0,58.6747,58.7722,58.6297,58.6372,78504.0
2018-03-05 12:00:00,78.16,78.55,78.15,78.44,95649.0,58.6297,58.9222,58.6222,58.8397,95649.0
2018-03-05 12:10:00,78.42,78.6,78.36,78.36,82866.0,58.8247,58.9597,58.7797,58.7797,82866.0
2018-03-05 12:20:00,78.37,78.49,78.31,78.41,134775.0,58.7872,58.8772,58.7422,58.8172,134775.0
2018-03-05 12:30:00,78.42,78.45,78.18,78.19,88251.0,58.8247,58.8472,58.6447,58.6522,88251.0
2018-03-05 12:40:00,78.2,78.33,78.17,78.29,106538.0,58.6597,58.7572,58.6372,58.7272,106538.0
2018-03-05 12:50:00,78.31,78.46,78.29,78.34,111965.0,58.7422,58.8547,58.7272,58.7647,111965.0
2018-03-05 13:00:00,78.33,78.34,78.09,78.24,160065.0,58.7572,58.7647,58.5772,58.6897,160065.0
2018-03-05 13:10:00,78.24,78.38,78.15,78.28,90186.0,58.6897,58.7947,58.6222,58.7197,90186.0
2018-03-05 13:20:00,78.28,78.34,78.19,78.19,68533.0,58.7197,58.7647,58.6522,58.6522,68533.0
2018-03-05 13:30:00,78.2,78.26,78.02,78.09,102082.0,58.6597,58.7047,58.5247,58.5772,102082.0
2018-03-05 13:40:00,78.08,78.18,77.93,77.99,106394.0,58.5697,58.6447,58.4572,58.5022,106394.0
2018-03-05 13:50:00,77.99,78.15,77.97,78.08,95226.0,58.5022,58.6222,58.4872,58.5697,95226.0
2018-03-05 14:00:00,78.09,78.12,77.85,77.91,134517.0,58.5772,58.5997,58.3971,58.4421,134517.0
2018-03-05 14:10:00,77.92,77.98,77.74,77.86,121517.0,58.4497,58.4947,58.3146,58.4046,121517.0
2018-03-05 14:20:00,77.86,77.98,77.71,77.73,130215.0,58.4046,58.4947,58.2921,58.3071,130215.0
2018-03-05 14:30:00,77.74,77.93,77.65,77.92,136146.0,58.3146,58.4572,58.2471,58.4497,136146.0
2018-03-05 14:40:00,77.91,78.07,77.87,78.04,116549.0,58.4421,58.5622,58.4121,58.5397,116549.0
2018-03-05 14:50:00,78.05,78.11,78.0,78.08,129635.0,58.5472,58.5922,58.5097,58.5697,129635.0
2018-03-05 15:00:00,78.09,78.13,77.93,77.94,142371.0,58.5772,58.6072,58.4572,58.4647,142371.0
2018-03-05 15:10:00,77.96,78.02,77.78,78.01,162678.0,58.4797,58.5247,58.3446,58.5172,162678.0
2018-03-05 15:20:00,78.01,78.05,77.88,77.97,181447.0,58.5172,58.5472,58.4196,58.4872,181447.0
2018-03-05 15:30:00,77.96,78.13,77.87,78.13,218962.0,58.4797,58.6072,58.4121,58.6072,218962.0
2018-03-05 15:40:00,78.13,78.22,78.08,78.09,331451.0,58.6072,58.6747,58.5697,58.5772,331451.0
2018-03-05 15:50:00,78.09,78.09,77.89,77.93,661406.0,58.5772,58.5772,58.4271,58.4572,661406.0
2018-03-06 09:30:00,78.6,79.26,78.47,78.86,467622.0,58.9597,59.4548,58.8622,59.1548,467622.0
2018-03-06 09:40:00,78.82,79.03,78.64,78.99,173082.0,59.1248,59.2823,58.9897,59.2523,173082.0
2018-03-06 09:50:00,79.01,79.13,78.85,79.08,334253.0,59.2673,59.3573,59.1473,59.3198,334253.0
2018-03-06 10:00:00,79.08,79.51,79.07,79.35,214985.0,59.3198,59.6423,59.3123,59.5223,214985.0
2018-03-06 10:10:00,79.37,79.69,79.22,79.67,188403.0,59.5373,59.7774,59.4248,59.7624,188403.0
2018-03-06 10:20:00,79.67,80.0,79.58,79.97,261872.0,59.7624,60.0099,59.6949,59.9874,261872.0
2018-03-06 10:30:00,79.98,80.03,79.66,79.79,187790.0,59.9949,60.0324,59.7549,59.8524,187790.0
2018-03-06 10:40:00,79.79,79.82,79.44,79.5,149329.0,59.8524,59.8749,59.5898,59.6348,149329.0
2018-03-06 10:50:00,79.5,79.5,78.81,78.82,186353.0,59.6348,59.6348,59.1173,59.1248,186353.0
2018-03-06 11:00:00,78.82,78.97,78.6,78.9,197001.0,59.1248,59.2373,58.9597,59.1848,197001.0
2018-03-06 11:10:00,78.9,79.01,78.77,78.94,121690.0,59.1848,59.2673,59.0873,59.2148,121690.0
2018-03-06 11:20:00,78.93,78.95,78.61,78.71,117556.0,59.2073,59.2223,58.9672,59.0422,117556.0
2018-03-06 11:30:00,78.69,78.86,78.64,78.71,109154.0,59.0272,59.1548,58.9897,59.0422,109154.0
2018-03-06 11:40:00,78.72,78.94,78.62,78.82,77830.0,59.0498,59.2148,58.9747,59.1248,77830.0
2018-03-06 11:50:00,78.82,79.02,78.75,79.02,65025.0,59.1248,59.2748,59.0723,59.2748,65025.0
2018-03-06 12:00:00,78.99,79.04,78.92,78.97,61797.0,59.2523,59.2898,59.1998,59.2373,61797.0
2018-03-06 12:10:00,78.99,79.05,78.93,78.98,72100.0,59.2523,59.2973,59.2073,59.2448,72100.0
2018-03-06 12:20:00,79.0,79.02,78.87,78.92,62431.0,59.2598,59.2748,59.1623,59.1998,62431.0
2018-03-06 12:30:00,78.94,79.07,78.89,79.01,69113.0,59.2148,59.3123,59.1773,59.2673,69113.0
2018-03-06 12:40:00,79.02,79.3,79.0,79.28,78374.0,59.2748,59.4848,59.2598,59.4698,78374.0
2018-03-06 12:50:00,79.26,79.45,79.26,79.42,62639.0,59.4548,59.5973,59.4548,59.5748,62639.0
2018-03-06 13:00:00,79.44,79.45,79.25,79.29,98476.0,59.5898,59.5973,59.4473,59.4773,98476.0
2018-03-06 13:10:00,79.29,79.35,79.11,79.13,75449.0,59.4773,59.5223,59.3423,59.3573,75449.0
2018-03-06 13:20:00,79.13,79.24,79.05,79.07,145242.0,59.3573,59.4398,59.2973,59.3123,145242.0
2018-03-06 13:30:00,79.07,79.13,78.99,79.11,91683.0,59.3123,59.3573,59.2523,59.3423,91683.0
2018-03-06 13:40:00,79.11,79.19,78.97,78.97,85992.0,59.3423,59.4023,59.2373,59.2373,85992.0
2018-03-06 13:50:00,78.97,79.02,78.86,78.98,71945.0,59.2373,59.2748,59.1548,59.2448,71945.0
2018-03-06 14:00:00,78.98,79.06,78.88,78.92,87315.0,59.2448,59.3048,59.1698,59.1998,87315.0
2018-03-06 14:10:00,78.93,79.03,78.87,78.98,101336.0,59.2073,59.2823,59.1623,59.2448,101336.0
2018-03-06 14:20:00,78.98,79.04,78.86,78.87,91156.0,59.2448,59.2898,59.1548,59.1623,91156.0
2018-03-06 14:30:00,78.88,79.22,78.88,79.19,89321.0,59.1698,59.4248,59.1698,59.4023,89321.0
2018-03-06 14:40:00,79.19,79.21,79.1,79.16,73343.0,59.4023,59.4173,59.3348,59.3798,73343.0
2018-03-06 14:50:00,79.16,79.19,79.1,79.16,77371.0,59.3798,59.4023,59.3348,59.3798,77371.0
2018-03-06 15:00:00,79.15,79.22,79.06,79.17,66229.0,59.3723,59.4248,59.3048,59.3873,66229.0
2018-03-06 15:10:00,79.16,79.17,79.02,79.11,96969.0,59.3798,59.3873,59.2748,59.3423,96969.0
2018-03-06 15:20:00,79.1,79.23,79.09,79.22,83384.0,59.3348,59.4323,59.3273,59.4248,83384.0
2018-03-06 15:30:00,79.21,79.34,79.18,79.31,91174.0,59.4173,59.5148,59.3948,59.4923,91174.0
2018-03-06 15:40:00,79.31,79.39,79.26,79.34,176838.0,59.4923,59.5523,59.4548,59.5148,176838.0
2018-03-06 15:50:00,79.33,79.37,79.18,79.32,392854.0,59.5073,59.5373,59.3948,59.4998,392854.0
2018-03-07 09:30:00,78.74,78.89,78.14,78.2,487184.0,59.0648,59.1773,58.6147,58.6597,487184.0
2018-03-07 09:40:00,78.19,78.57,78.12,78.52,209564.0,58.6522,58.9372,58.5997,58.8997,209564.0
2018-03-07 09:50:00,78.54,78.84,78.47,78.63,214163.0,58.9147,59.1398,58.8622,58.9822,214163.0
2018-03-07 10:00:00,78.65,78.66,78.41,78.63,139786.0,58.9972,59.0047,58.8172,58.9822,139786.0
2018-03-07 10:10:00,78.63,78.72,78.49,78.7,85858.0,58.9822,59.0498,58.8772,59.0347,85858.0
2018-03-07 10:20:00,78.7,78.91,78.67,78.83,107536.0,59.0347,59.1923,59.0122,59.1323,107536.0
2018-03-07 10:30:00,78.82,79.09,78.75,79.06,181890.0,59.1248,59.3273,59.0723,59.3048,181890.0
2018-03-07 10:40:00,79.07,79.25,79.06,79.1,118402.0,59.3123,59.4473,59.3048,59.3348,118402.0
2018-03-07 10:50:00,79.12,79.33,79.09,79.2,100928.0,59.3498,59.5073,59.3273,59.4098,100928.0
2018-03-07 11:00:00,79.2,79.23,78.91,78.97,101075.0,59.4098,59.4323,59.1923,59.2373,101075.0
2018-03-07 11:10:00,78.97,79.11,78.9,78.93,94630.0,59.2373,59.3423,59.1848,59.2073,94630.0
2018-03-07 11:20:00,78.92,79.14,78.87,79.02,82089.0,59.1998,59.3648,59.1623,59.2748,82089.0
2018-03-07 11:30:00,79.03,79.06,78.87,78.9,55301.0,59.2823,59.3048,59.1623,59.1848,55301.0
2018-03-07 11:40:00,78.9,78.9,78.75,78.86,63562.0,59.1848,59.1848,59.0723,59.1548,63562.0
2018-03-07 11:50:00,78.87,78.87,78.73,78.76,111863.0,59.1623,59.1623,59.0573,59.0798,111863.0
2018-03-07 12:00:00,78.77,78.85,78.75,78.82,96559.0,59.0873,59.1473,59.0723,59.1248,96559.0
2018-03-07 12:10:00,78.82,78.9,78.71,78.81,97609.0,59.1248,59.1848,59.0422,59.1173,97609.0
2018-03-07 12:20:00,78.81,78.92,78.76,78.87,58978.0,59.1173,59.1998,59.0798,59.1623,58978.0
2018-03-07 12:30:00,78.84,78.89,78.78,78.85,60046.0,59.1398,59.1773,59.0948,59.1473,60046.0
2018-03-07 12:40:00,78.85,78.93,78.79,78.88,59310.0,59.1473,59.2073,59.1023,59.1698,59310.0
2018-03-07 12:50:00,78.87,79.07,78.87,79.01,68021.0,59.1623,59.3123,59.1623,59.2673,68021.0
2018-03-07 13:00:00,79.01,79.01,78.92,78.94,69717.0,59.2673,59.2673,59.1998,59.2148,69717.0
2018-03-07 13:10:00,78.95,79.07,78.89,79.05,87880.0,59.2223,59.3123,59.1773,59.2973,87880.0
2018-03-07 13:20:00,79.02,79.19,78.96,79.18,63685.0,59.2748,59.4023,59.2298,59.3948,63685.0
2018-03-07 13:30:00,79.19,79.25,79.15,79.21,69794.0,59.4023,59.4473,59.3723,59.4173,69794.0
2018-03-07 13:40:00,79.21,79.25,79.03,79.1,84215.0,59.4173,59.4473,59.2823,59.3348,84215.0
2018-03-07 13:50:00,79.09,79.15,79.06,79.09,39066.0,59.3273,59.3723,59.3048,59.3273,39066.0
2018-03-07 14:00:00,79.1,79.11,78.96,79.07,58956.0,59.3348,59.3423,59.2298,59.3123,58956.0
2018-03-07 14:10:00,79.08,79.3,79.08,79.27,59946.0,59.3198,59.4848,59.3198,59.4623,59946.0
2018-03-07 14:20:00,79.26,79.33,79.2,79.2,63241.0,59.4548,59.5073,59.4098,59.4098,63241.0
2018-03-07 14:30:00,79.21,79.37,79.14,79.3,115892.0,59.4173,59.5373,59.3648,59.4848,115892.0
2018-03-07 14:40:00,79.29,79.42,79.28,79.38,96127.0,59.4773,59.5748,59.4698,59.5448,96127.0
2018-03-07 14:50:00,79.39,79.44,79.29,79.38,96593.0,59.5523,59.5898,59.4773,59.5448,96593.0
2018-03-07 15:00:00,79.37,79.66,79.37,79.66,122566.0,59.5373,59.7549,59.5373,59.7549,122566.0
2018-03-07 15:10:00,79.66,79.73,79.57,79.62,121511.0,59.7549,59.8074,59.6874,59.7249,121511.0
2018-03-07 15:20:00,79.62,79.73,79.55,79.7,165616.0,59.7249,59.8074,59.6724,59.7849,165616.0
2018-03-07 15:30:00,79.69,80.09,79.68,80.08,255381.0,59.7774,60.0774,59.7699,60.0699,255381.0
2018-03-07 15:40:00,80.08,80.15,79.89,79.91,263659.0,60.0699,60.1224,59.9274,59.9424,263659.0
2018-03-07 15:50:00,79.91,80.06,79.85,79.99,570315.0,59.9424,60.0549,59.8974,60.0024,570315.0
2018-03-08 09:30:00,79.96,80.21,79.66,79.66,201642.0,59.9799,60.1674,59.7549,59.7549,201642.0
2018-03-08 09:40:00,79.65,79.71,79.32,79.42,168123.0,59.7474,59.7924,59.4998,59.5748,168123.0
2018-03-08 09:50:00,79.43,79.77,79.39,79.72,166479.0,59.5823,59.8374,59.5523,59.7999,166479.0
2018-03-08 10:00:00,79.71,79.75,79.36,79.49,78959.0,59.7924,59.8224,59.5298,59.6273,78959.0
2018-03-08 10:10:00,79.48,79.57,79.41,79.48,79670.0,59.6198,59.6874,59.5673,59.6198,79670.0
2018-03-08 10:20:00,79.49,79.65,79.49,79.5,57422.0,59.6273,59.7474,59.6273,59.6348,57422.0
2018-03-08 10:30:00,79.49,79.78,79.46,79.53,101993.0,59.6273,59.8449,59.6048,59.6574,101993.0
2018-03-08 10:40:00,79.52,79.84,79.52,79.84,94150.0,59.6498,59.8899,59.6498,59.8899,94150.0
2018-03-08 10:50:00,79.83,79.94,79.72,79.75,65789.0,59.8824,59.9649,59.7999,59.8224,65789.0
2018-03-08 11:00:00,79.74,79.74,79.58,79.64,70686.0,59.8149,59.8149,59.6949,59.7399,70686.0
2018-03-08 11:10:00,79.64,79.94,79.64,79.94,79728.0,59.7399,59.9649,59.7399,59.9649,79728.0
2018-03-08 11:20:00,79.94,80.03,79.89,80.02,92867.0,59.9649,60.0324,59.9274,60.0249,92867.0
2018-03-08 11:30:00,80.0,80.16,80.0,80.13,109914.0,60.0099,60.1299,60.0099,60.1074,109914.0
2018-03-08 11:40:00,80.13,80.36,80.0,80.35,180866.0,60.1074,60.28,60.0099,60.2725,180866.0
2018-03-08 11:50:00,80.34,80.51,80.29,80.45,128156.0,60.265,60.3925,60.2274,60.3475,128156.0
2018-03-08 12:00:00,80.45,80.67,80.45,80.45,121181.0,60.3475,60.5125,60.3475,60.3475,121181.0
2018-03-08 12:10:00,80.44,80.55,80.33,80.55,138757.0,60.34,60.4225,60.2574,60.4225,138757.0
2018-03-08 12:20:00,80.55,80.58,80.46,80.5,72622.0,60.4225,60.445,60.355,60.385,72622.0
2018-03-08 12:30:00,80.49,80.59,80.47,80.57,78281.0,60.3775,60.4525,60.3625,60.4375,78281.0
2018-03-08 12:40:00,80.55,80.59,80.49,80.51,59716.0,60.4225,60.4525,60.3775,60.3925,59716.0
2018-03-08 12:50:00,80.51,80.54,80.37,80.49,88985.0,60.3925,60.415,60.2875,60.3775,88985.0
2018-03-08 13:00:00,80.5,80.59,80.47,80.56,78967.0,60.385,60.4525,60.3625,60.43,78967.0
2018-03-08 13:10:00,80.54,80.59,80.5,80.56,56729.0,60.415,60.4525,60.385,60.43,56729.0
2018-03-08 13:20:00,80.56,80.61,80.29,80.35,131767.0,60.43,60.4675,60.2274,60.2725,131767.0
2018-03-08 13:30:00,80.36,80.46,80.31,80.32,58389.0,60.28,60.355,60.2424,60.2499,58389.0
2018-03-08 13:40:00,80.32,80.39,80.23,80.3,82065.0,60.2499,60.3025,60.1824,60.2349,82065.0
2018-03-08 13:50:00,80.3,80.36,80.24,80.25,48954.0,60.2349,60.28,60.1899,60.1974,48954.0
2018-03-08 14:00:00,80.26,80.26,80.07,80.08,77227.0,60.2049,60.2049,60.0624,60.0699,77227.0
2018-03-08 14:10:00,80.08,80.09,79.94,79.99,75787.0,60.0699,60.0774,59.9649,60.0024,75787.0
2018-03-08 14:20:00,79.98,80.06,79.94,80.04,46350.0,59.9949,60.0549,59.9649,60.0399,46350.0
2018-03-08 14:30:00,80.04,80.15,79.91,80.14,69042.0,60.0399,60.1224,59.9424,60.1149,69042.0
2018-03-08 14:40:00,80.14,80.21,80.11,80.15,49117.0,60.1149,60.1674,60.0924,60.1224,49117.0
2018-03-08 14:50:00,80.16,80.35,80.16,80.24,115862.0,60.1299,60.2725,60.1299,60.1899,115862.0
2018-03-08 15:00:00,80.23,80.39,80.22,80.31,85949.0,60.1824,60.3025,60.1749,60.2424,85949.0
2018-03-08 15:10:00,80.31,80.35,80.22,80.23,99180.0,60.2424,60.2725,60.1749,60.1824,99180.0
2018-03-08 15:20:00,80.23,80.26,80.02,80.11,122127.0,60.1824,60.2049,60.0249,60.0924,122127.0
2018-03-08 15:30:00,80.11,80.17,80.02,80.05,149021.0,60.0924,60.1374,60.0249,60.0474,149021.0
2018-03-08 15:40:00,80.04,80.08,79.86,79.89,188694.0,60.0399,60.0699,59.9049,59.9274,188694.0
2018-03-08 15:50:00,79.91,80.1,79.76,80.08,480910.0,59.9424,60.0849,59.8299,60.0699,480910.0
2018-03-09 09:30:00,80.5,80.88,79.99,80.42,332737.0,60.385,60.67,60.0024,60.325,332737.0
2018-03-09 09:40:00,80.44,80.76,80.2,80.7,110151.0,60.34,60.58,60.1599,60.535,110151.0
2018-03-09 09:50:00,80.69,80.79,80.52,80.57,89420.0,60.5275,60.6025,60.4,60.4375,89420.0
2018-03-09 10:00:00,80.58,80.76,80.44,80.63,71076.0,60.445,60.58,60.34,60.4825,71076.0
2018-03-09 10:10:00,80.62,80.68,80.5,80.5,148359.0,60.475,60.52,60.385,60.385,148359.0
2018-03-09 10:20:00,80.51,80.55,80.28,80.29,151203.0,60.3925,60.4225,60.2199,60.2274,151203.0
2018-03-09 10:30:00,80.31,80.72,80.25,80.64,84019.0,60.2424,60.55,60.1974,60.49,84019.0
2018-03-09 10:40:00,80.65,80.86,80.63,80.66,97567.0,60.4975,60.655,60.4825,60.505,97567.0
2018-03-09 10:50:00,80.67,80.86,80.61,80.69,117622.0,60.5125,60.655,60.4675,60.5275,117622.0
2018-03-09 11:00:00,80.69,80.81,80.65,80.8,96602.0,60.5275,60.6175,60.4975,60.61,96602.0
2018-03-09 11:10:00,80.82,80.88,80.66,80.7,119640.0,60.625,60.67,60.505,60.535,119640.0
2018-03-09 11:20:00,80.7,80.85,80.69,80.77,112614.0,60.535,60.6475,60.5275,60.5875,112614.0
2018-03-09 11:30:00,80.77,80.8,80.55,80.62,89598.0,60.5875,60.61,60.4225,60.475,89598.0
2018-03-09 11:40:00,80.6,80.8,80.6,80.76,77674.0,60.46,60.61,60.46,60.58,77674.0
2018-03-09 11:50:00,80.76,80.81,80.72,80.79,76684.0,60.58,60.6175,60.55,60.6025,76684.0
2018-03-09 12:00:00,80.79,81.01,80.79,80.98,151137.0,60.6025,60.7675,60.6025,60.745,151137.0
2018-03-09 12:10:00,80.98,81.05,80.92,81.0,93545.0,60.745,60.7975,60.7,60.76,93545.0
2018-03-09 12:20:00,81.01,81.05,80.66,80.7,77071.0,60.7675,60.7975,60.505,60.535,77071.0
2018-03-09 12:30:00,80.68,80.88,80.66,80.76,66239.0,60.52,60.67,60.505,60.58,66239.0
2018-03-09 12:40:00,80.77,80.89,80.77,80.83,51714.0,60.5875,60.6775,60.5875,60.6325,51714.0
2018-03-09 12:50:00,80.83,80.87,80.61,80.61,52536.0,60.6325,60.6625,60.4675,60.4675,52536.0
2018-03-09 13:00:00,80.62,80.76,80.61,80.74,42524.0,60.475,60.58,60.4675,60.565,42524.0
2018-03-09 13:10:00,80.74,80.77,80.66,80.76,40904.0,60.565,60.5875,60.505,60.58,40904.0
2018-03-09 13:20:00,80.74,80.81,80.64,80.68,36673.0,60.565,60.6175,60.49,60.52,36673.0
2018-03-09 13:30:00,80.68,80.71,80.62,80.71,69382.0,60.52,60.5425,60.475,60.5425,69382.0
2018-03-09 13:40:00,80.7,80.77,80.63,80.72,45305.0,60.535,60.5875,60.4825,60.55,45305.0
2018-03-09 13:50:00,80.73,80.76,80.57,80.61,83876.0,60.5575,60.58,60.4375,60.4675,83876.0
2018-03-09 14:00:00,80.62,80.75,80.61,80.74,88521.0,60.475,60.5725,60.4675,60.565,88521.0
2018-03-09 14:10:00,80.76,80.81,80.69,80.73,70457.0,60.58,60.6175,60.5275,60.5575,70457.0
2018-03-09 14:20:00,80.75,80.78,80.68,80.72,201785.0,60.5725,60.595,60.52,60.55,201785.0
2018-03-09 14:30:00,80.72,80.85,80.71,80.85,89234.0,60.55,60.6475,60.5425,60.6475,89234.0
2018-03-09 14:40:00,80.85,80.91,80.79,80.91,91582.0,60.6475,60.6925,60.6025,60.6925,91582.0
2018-03-09 14:50:00,80.91,80.97,80.87,80.9,92111.0,60.6925,60.7375,60.6625,60.685,92111.0
2018-03-09 15:00:00,80.9,80.95,80.68,80.71,136472.0,60.685,60.7225,60.52,60.5425,136472.0
2018-03-09 15:10:00,80.71,80.82,80.7,80.78,105559.0,60.5425,60.625,60.535,60.595,105559.0
2018-03-09 15:20:00,80.78,80.82,80.74,80.81,116894.0,60.595,60.625,60.565,60.6175,116894.0
2018-03-09 15:30:00,80.81,80.86,80.76,80.82,143517.0,60.6175,60.655,60.58,60.625,143517.0
2018-03-09 15:40:00,80.81,80.9,80.68,80.69,220362.0,60.6175,60.685,60.52,60.5275,220362.0
2018-03-09 15:50:00,80.7,80.78,80.59,80.74,575358.0,60.535,60.595,60.4525,60.565,575358.0
2018-03-12 09:30:00,80.97,81.11,80.76,80.99,278241.0,60.7375,60.8425,60.58,60.7525,278241.0
2018-03-12 09:40:00,80.98,81.34,80.93,80.96,168887.0,60.745,61.0151,60.7075,60.73,168887.0
2018-03-12 09:50:00,80.97,81.0,80.66,80.69,251069.0,60.7375,60.76,60.505,60.5275,251069.0
2018-03-12 10:00:00,80.69,80.76,80.49,80.55,124009.0,60.5275,60.58,60.3775,60.4225,124009.0
2018-03-12 10:10:00,80.56,80.89,80.53,80.89,123642.0,60.43,60.6775,60.4075,60.6775,123642.0
2018-03-12 10:20:00,80.89,80.96,80.82,80.87,108097.0,60.6775,60.73,60.625,60.6625,108097.0
2018-03-12 10:30:00,80.88,80.93,80.66,80.69,147787.0,60.67,60.7075,60.505,60.5275,147787.0
2018-03-12 10:40:00,80.69,80.93,80.67,80.87,87623.0,60.5275,60.7075,60.5125,60.6625,87623.0
2018-03-12 10:50:00,80.86,80.94,80.59,80.64,131892.0,60.655,60.715,60.4525,60.49,131892.0
2018-03-12 11:00:00,80.65,80.76,80.63,80.66,138706.0,60.4975,60.58,60.4825,60.505,138706.0
2018-03-12 11:10:00,80.65,80.92,80.59,80.92,101425.0,60.4975,60.7,60.4525,60.7,101425.0
2018-03-12 11:20:00,80.91,80.93,80.65,80.8,100576.0,60.6925,60.7075,60.4975,60.61,100576.0
2018-03-12 11:30:00,80.8,80.81,80.42,80.52,167316.0,60.61,60.6175,60.325,60.4,167316.0
2018-03-12 11:40:00,80.52,80.62,80.46,80.6,83271.0,60.4,60.475,60.355,60.46,83271.0
2018-03-12 11:50:00,80.6,80.66,80.51,80.63,95588.0,60.46,60.505,60.3925,60.4825,95588.0
2018-03-12 12:00:00,80.64,80.77,80.58,80.73,69075.0,60.49,60.5875,60.445,60.5575,69075.0
2018-03-12 12:10:00,80.73,80.75,80.59,80.66,68496.0,60.5575,60.5725,60.4525,60.505,68496.0
2018-03-12 12:20:00,80.65,80.72,80.56,80.58,83347.0,60.4975,60.55,60.43,60.445,83347.0
2018-03-12 12:30:00,80.57,80.59,80.43,80.49,124208.0,60.4375,60.4525,60.3325,60.3775,124208.0
2018-03-12 12:40:00,80.49,80.71,80.49,80.66,59155.0,60.3775,60.5425,60.3775,60.505,59155.0
2018-03-12 12:50:00,80.66,80.81,80.65,80.72,46681.0,60.505,60.6175,60.4975,60.55,46681.0
2018-03-12 13:00:00,80.71,80.76,80.68,80.75,67703.0,60.5425,60.58,60.52,60.5725,67703.0
2018-03-12 13:10:00,80.76,80.86,80.73,80.81,56887.0,60.58,60.655,60.5575,60.6175,56887.0
2018-03-12 13:20:00,80.8,80.81,80.75,80.76,43275.0,60.61,60.6175,60.5725,60.58,43275.0
2018-03-12 13:30:00,80.76,80.86,80.74,80.86,33005.0,60.58,60.655,60.565,60.655,33005.0
2018-03-12 13:40:00,80.86,80.94,80.84,80.9,55089.0,60.655,60.715,60.64,60.685,55089.0
2018-03-12 13:50:00,80.89,80.92,80.86,80.88,38367.0,60.6775,60.7,60.655,60.67,38367.0
2018-03-12 14:00:00,80.88,80.96,80.85,80.86,66100.0,60.67,60.73,60.6475,60.655,66100.0
2018-03-12 14:10:00,80.85,80.86,80.71,80.77,48390.0,60.6475,60.655,60.5425,60.5875,48390.0
2018-03-12 14:20:00,80.78,80.87,80.71,80.86,72940.0,60.595,60.6625,60.5425,60.655,72940.0
2018-03-12 14:30:00,80.86,80.91,80.8,80.9,62211.0,60.655,60.6925,60.61,60.685,62211.0
2018-03-12 14:40:00,80.89,80.93,80.81,80.82,59585.0,60.6775,60.7075,60.6175,60.625,59585.0
2018-03-12 14:50:00,80.81,80.96,80.81,80.93,53950.0,60.6175,60.73,60.6175,60.7075,53950.0
2018-03-12 15:00:00,80.93,81.06,80.92,81.02,109590.0,60.7075,60.805,60.7,60.775,109590.0
2018-03-12 15:10:00,81.02,81.2,81.02,81.17,84783.0,60.775,60.9101,60.775,60.8876,84783.0
2018-03-12 15:20:00,81.16,81.27,81.15,81.25,147258.0,60.8801,60.9626,60.8726,60.9476,147258.0
2018-03-12 15:30:00,81.25,81.34,81.15,81.17,138579.0,60.9476,61.0151,60.8726,60.8876,138579.0
2018-03-12 15:40:00,81.16,81.24,81.13,81.18,153657.0,60.8801,60.9401,60.8575,60.8951,153657.0
2018-03-12 15:50:00,81.18,81.19,81.01,81.06,609602.0,60.8951,60.9026,60.7675,60.805,609602.0
2018-03-13 09:30:00,81.13,81.8,81.12,81.78,254350.0,60.8575,61.3601,60.85,61.3451,254350.0
2018-03-13 09:40:00,81.79,82.41,81.73,82.37,355990.0,61.3526,61.8177,61.3076,61.7877,355990.0
2018-03-13 09:50:00,82.38,82.45,82.13,82.18,293785.0,61.7952,61.8477,61.6077,61.6452,293785.0
2018-03-13 10:00:00,82.17,82.41,82.08,82.22,167005.0,61.6377,61.8177,61.5702,61.6752,167005.0
2018-03-13 10:10:00,82.22,82.45,82.19,82.43,134368.0,61.6752,61.8477,61.6527,61.8327,134368.0
2018-03-13 10:20:00,82.42,82.59,82.42,82.47,227952.0,61.8252,61.9527,61.8252,61.8627,227952.0
2018-03-13 10:30:00,82.47,82.52,82.32,82.38,127035.0,61.8627,61.9002,61.7502,61.7952,127035.0
2018-03-13 10:40:00,82.39,82.6,82.36,82.45,150864.0,61.8027,61.9602,61.7802,61.8477,150864.0
2018-03-13 10:50:00,82.45,82.45,82.07,82.17,137232.0,61.8477,61.8477,61.5627,61.6377,137232.0
2018-03-13 11:00:00,82.18,82.5,81.98,82.48,204122.0,61.6452,61.8852,61.4952,61.8702,204122.0
2018-03-13 11:10:00,82.45,82.64,82.22,82.61,169484.0,61.8477,61.9902,61.6752,61.9677,169484.0
2018-03-13 11:20:00,82.62,82.69,82.38,82.5,153457.0,61.9752,62.0277,61.7952,61.8852,153457.0
2018-03-13 11:30:00,82.5,82.65,82.48,82.61,138478.0,61.8852,61.9977,61.8702,61.9677,138478.0
2018-03-13 11:40:00,82.61,82.72,82.5,82.69,113560.0,61.9677,62.0502,61.8852,62.0277,113560.0
2018-03-13 11:50:00,82.7,82.7,82.5,82.57,128832.0,62.0352,62.0352,61.8852,61.9377,128832.0
2018-03-13 12:00:00,82.58,82.59,82.2,82.24,210478.0,61.9452,61.9527,61.6602,61.6902,210478.0
2018-03-13 12:10:00,82.22,82.4,82.11,82.28,101568.0,61.6752,61.8102,61.5927,61.7202,101568.0
2018-03-13 12:20:00,82.28,82.31,81.95,82.07,86834.0,61.7202,61.7427,61.4727,61.5627,86834.0
2018-03-13 12:30:00,82.06,82.21,82.06,82.19,95972.0,61.5552,61.6677,61.5552,61.6527,95972.0
2018-03-13 12:40:00,82.19,82.26,82.07,82.24,84323.0,61.6527,61.7052,61.5627,61.6902,84323.0
2018-03-13 12:50:00,82.24,82.35,82.19,82.23,100321.0,61.6902,61.7727,61.6527,61.6827,100321.0
2018-03-13 13:00:00,82.24,82.38,82.23,82.26,105724.0,61.6902,61.7952,61.6827,61.7052,105724.0
2018-03-13 13:10:00,82.29,82.3,82.08,82.12,59797.0,61.7277,61.7352,61.5702,61.6002,59797.0
2018-03-13 13:20:00,82.12,82.23,82.11,82.19,71974.0,61.6002,61.6827,61.5927,61.6527,71974.0
2018-03-13 13:30:00,82.18,82.29,82.17,82.23,66501.0,61.6452,61.7277,61.6377,61.6827,66501.0
2018-03-13 13:40:00,82.23,82.24,81.93,82.01,71096.0,61.6827,61.6902,61.4576,61.5177,71096.0
2018-03-13 13:50:00,82.01,82.09,81.96,81.99,60208.0,61.5177,61.5777,61.4802,61.5027,60208.0
2018-03-13 14:00:00,82.0,82.17,81.98,82.1,95436.0,61.5102,61.6377,61.4952,61.5852,95436.0
2018-03-13 14:10:00,82.1,82.15,81.79,81.85,164577.0,61.5852,61.6227,61.3526,61.3976,164577.0
2018-03-13 14:20:00,81.86,81.86,81.73,81.81,81075.0,61.4051,61.4051,61.3076,61.3676,81075.0
2018-03-13 14:30:00,81.82,81.9,81.76,81.83,129136.0,61.3751,61.4351,61.3301,61.3826,129136.0
2018-03-13 14:40:00,81.81,81.83,81.59,81.59,151448.0,61.3676,61.3826,61.2026,61.2026,151448.0
2018-03-13 14:50:00,81.58,81.93,81.53,81.92,121973.0,61.1951,61.4576,61.1576,61.4501,121973.0
2018-03-13 15:00:00,81.91,82.01,81.74,81.81,128979.0,61.4426,61.5177,61.3151,61.3676,128979.0
2018-03-13 15:10:00,81.82,81.88,81.69,81.79,100871.0,61.3751,61.4201,61.2776,61.3526,100871.0
2018-03-13 15:20:00,81.78,81.84,81.69,81.78,113385.0,61.3451,61.3901,61.2776,61.3451,113385.0
2018-03-13 15:30:00,81.77,81.89,81.59,81.63,129914.0,61.3376,61.4276,61.2026,61.2326,129914.0
2018-03-13 15:40:00,81.62,81.71,81.51,81.54,183785.0,61.2251,61.2926,61.1426,61.1651,183785.0
2018-03-13 15:50:00,81.54,81.81,81.4,81.72,489211.0,61.1651,61.3676,61.0601,61.3001,489211.0
2018-03-14 09:30:00,82.01,82.58,81.99,82.53,252077.0,61.5177,61.9452,61.5027,61.9077,252077.0
2018-03-14 09:40:00,82.52,82.56,82.26,82.43,158080.0,61.9002,61.9302,61.7052,61.8327,158080.0
2018-03-14 09:50:00,82.42,82.56,82.28,82.36,165979.0,61.8252,61.9302,61.7202,61.7802,165979.0
2018-03-14 10:00:00,82.37,82.44,82.19,82.19,102941.0,61.7877,61.8402,61.6527,61.6527,102941.0
2018-03-14 10:10:00,82.2,82.24,81.8,81.84,149753.0,61.6602,61.6902,61.3601,61.3901,149753.0
2018-03-14 10:20:00,81.83,82.07,81.77,81.94,76994.0,61.3826,61.5627,61.3376,61.4651,76994.0
2018-03-14 10:30:00,81.92,82.03,81.82,81.87,63280.0,61.4501,61.5327,61.3751,61.4126,63280.0
2018-03-14 10:40:00,81.87,82.17,81.83,82.06,103669.0,61.4126,61.6377,61.3826,61.5552,103669.0
2018-03-14 10:50:00,82.07,82.13,81.89,81.9,198105.0,61.5627,61.6077,61.4276,61.4351,198105.0
2018-03-14 11:00:00,81.9,82.04,81.82,81.91,86200.0,61.4351,61.5402,61.3751,61.4426,86200.0
2018-03-14 11:10:00,81.91,81.91,81.7,81.76,85988.0,61.4426,61.4426,61.2851,61.3301,85988.0
2018-03-14 11:20:00,81.77,81.88,81.7,81.78,55123.0,61.3376,61.4201,61.2851,61.3451,55123.0
2018-03-14 11:30:00,81.81,81.82,81.3,81.34,139792.0,61.3676,61.3751,60.9851,61.0151,139792.0
2018-03-14 11:40:00,81.35,81.45,81.09,81.11,104732.0,61.0226,61.0976,60.8275,60.8425,104732.0
2018-03-14 11:50:00,81.12,81.27,81.03,81.25,140608.0,60.85,60.9626,60.7825,60.9476,140608.0
2018-03-14 12:00:00,81.26,81.39,81.23,81.28,123171.0,60.9551,61.0526,60.9326,60.9701,123171.0
2018-03-14 12:10:00,81.27,81.49,81.25,81.39,124647.0,60.9626,61.1276,60.9476,61.0526,124647.0
2018-03-14 12:20:00,81.38,81.4,81.13,81.18,80277.0,61.0451,61.0601,60.8575,60.8951,80277.0
2018-03-14 12:30:00,81.18,81.44,81.11,81.39,74502.0,60.8951,61.0901,60.8425,61.0526,74502.0
2018-03-14 12:40:00,81.42,81.45,81.21,81.24,107720.0,61.0751,61.0976,60.9176,60.9401,107720.0
2018-03-14 12:50:00,81.23,81.32,81.09,81.16,75078.0,60.9326,61.0001,60.8275,60.8801,75078.0
2018-03-14 13:00:00,81.15,81.15,81.02,81.07,77750.0,60.8726,60.8726,60.775,60.8125,77750.0
2018-03-14 13:10:00,81.08,81.09,80.89,80.96,70472.0,60.82,60.8275,60.6775,60.73,70472.0
2018-03-14 13:20:00,80.97,81.06,80.93,80.95,46757.0,60.7375,60.805,60.7075,60.7225,46757.0
2018-03-14 13:30:00,80.96,81.2,80.96,81.19,66801.0,60.73,60.9101,60.73,60.9026,66801.0
2018-03-14 13:40:00,81.18,81.45,81.18,81.42,100838.0,60.8951,61.0976,60.8951,61.0751,100838.0
2018-03-14 13:50:00,81.44,81.45,81.32,81.41,71771.0,61.0901,61.0976,61.0001,61.0676,71771.0
2018-03-14 14:00:00,81.39,81.43,81.34,81.38,45374.0,61.0526,61.0826,61.0151,61.0451,45374.0
2018-03-14 14:10:00,81.38,81.4,81.23,81.23,64535.0,61.0451,61.0601,60.9326,60.9326,64535.0
2018-03-14 14:20:00,81.23,81.45,81.22,81.36,87247.0,60.9326,61.0976,60.9251,61.0301,87247.0
2018-03-14 14:30:00,81.36,81.42,81.11,81.17,88017.0,61.0301,61.0751,60.8425,60.8876,88017.0
2018-03-14 14:40:00,81.16,81.17,80.98,81.14,100094.0,60.8801,60.8876,60.745,60.8651,100094.0
2018-03-14 14:50:00,81.13,81.32,81.07,81.29,79785.0,60.8575,61.0001,60.8125,60.9776,79785.0
2018-03-14 15:00:00,81.3,81.3,81.17,81.18,84922.0,60.9851,60.9851,60.8876,60.8951,84922.0
2018-03-14 15:10:00,81.21,81.32,81.09,81.19,116632.0,60.9176,61.0001,60.8275,60.9026,116632.0
2018-03-14 15:20:00,81.19,81.31,81.1,81.16,85860.0,60.9026,60.9926,60.835,60.8801,85860.0
2018-03-14 15:30:00,81.16,81.25,81.09,81.23,114415.0,60.8801,60.9476,60.8275,60.9326,114415.0
2018-03-14 15:40:00,81.22,81.25,81.07,81.16,146175.0,60.9251,60.9476,60.8125,60.8801,146175.0
2018-03-14 15:50:00,81.15,81.16,80.93,81.12,547194.0,60.8726,60.8801,60.7075,60.85,547194.0
2018-03-15 09:30:00,80.52,80.88,80.16,80.28,192491.0,60.833,61.105,60.561,60.6517,192491.0
2018-03-15 09:40:00,80.28,80.28,80.0,80.23,185093.0,60.6517,60.6517,60.4401,60.6139,185093.0
2018-03-15 09:50:00,80.22,80.28,79.9,79.97,99814.0,60.6063,60.6517,60.3646,60.4174,99814.0
2018-03-15 10:00:00,79.98,80.09,79.9,80.0,109103.0,60.425,60.5081,60.3646,60.4401,109103.0
2018-03-15 10:10:00,80.0,80.18,79.96,80.05,118978.0,60.4401,60.5761,60.4099,60.4779,118978.0
2018-03-15 10:20:00,80.04,80.12,79.91,80.07,99439.0,60.4703,60.5308,60.3721,60.493,99439.0
2018-03-15 10:30:00,80.07,80.09,79.95,79.99,79399.0,60.493,60.5081,60.4023,60.4326,79399.0
2018-03-15 10:40:00,79.99,80.0,79.91,80.0,73346.0,60.4326,60.4401,60.3721,60.4401,73346.0
2018-03-15 10:50:00,80.0,80.02,79.76,79.94,125093.0,60.4401,60.4552,60.2588,60.3948,125093.0
2018-03-15 11:00:00,79.95,80.08,79.91,79.92,88714.0,60.4023,60.5006,60.3721,60.3797,88714.0
2018-03-15 11:10:00,79.93,80.0,79.89,79.91,77823.0,60.3872,60.4401,60.357,60.3721,77823.0
2018-03-15 11:20:00,79.92,80.12,79.86,80.03,119411.0,60.3797,60.5308,60.3343,60.4628,119411.0
2018-03-15 11:30:00,80.03,80.25,79.97,80.19,115368.0,60.4628,60.629,60.4174,60.5837,115368.0
2018-03-15 11:40:00,80.17,80.2,80.06,80.18,53644.0,60.5685,60.5912,60.4854,60.5761,53644.0
2018-03-15 11:50:00,80.18,80.18,79.81,79.94,76067.0,60.5761,60.5761,60.2966,60.3948,76067.0
2018-03-15 12:00:00,79.94,79.96,79.78,79.9,93520.0,60.3948,60.4099,60.2739,60.3646,93520.0
2018-03-15 12:10:00,79.89,79.91,79.51,79.63,204985.0,60.357,60.3721,60.0699,60.1606,204985.0
2018-03-15 12:20:00,79.63,79.67,79.55,79.58,89849.0,60.1606,60.1908,60.1001,60.1228,89849.0
2018-03-15 12:30:00,79.58,79.78,79.57,79.73,95021.0,60.1228,60.2739,60.1152,60.2361,95021.0
2018-03-15 12:40:00,79.74,79.97,79.64,79.94,86140.0,60.2437,60.4174,60.1681,60.3948,86140.0
2018-03-15 12:50:00,79.93,80.06,79.84,79.9,58367.0,60.3872,60.4854,60.3192,60.3646,58367.0
2018-03-15 13:00:00,79.9,80.0,79.89,79.96,57372.0,60.3646,60.4401,60.357,60.4099,57372.0
2018-03-15 13:10:00,79.96,79.97,79.72,79.78,62345.0,60.4099,60.4174,60.2286,60.2739,62345.0
2018-03-15 13:20:00,79.77,80.03,79.77,80.0,56761.0,60.2663,60.4628,60.2663,60.4401,56761.0
2018-03-15 13:30:00,79.99,79.99,79.84,79.91,42397.0,60.4326,60.4326,60.3192,60.3721,42397.0
2018-03-15 13:40:00,79.91,79.98,79.81,79.86,66941.0,60.3721,60.425,60.2966,60.3343,66941.0
2018-03-15 13:50:00,79.87,79.9,79.69,79.7,46886.0,60.3419,60.3646,60.2059,60.2135,46886.0
2018-03-15 14:00:00,79.68,79.78,79.65,79.76,70261.0,60.1984,60.2739,60.1757,60.2588,70261.0
2018-03-15 14:10:00,79.77,79.82,79.68,79.7,69764.0,60.2663,60.3041,60.1984,60.2135,69764.0
2018-03-15 14:20:00,79.71,79.72,79.55,79.55,51070.0,60.221,60.2286,60.1001,60.1001,51070.0
2018-03-15 14:30:00,79.56,79.62,79.27,79.32,88608.0,60.1077,60.153,59.8886,59.9264,88608.0
2018-03-15 14:40:00,79.32,79.4,79.29,79.35,74185.0,59.9264,59.9868,59.9037,59.949,74185.0
2018-03-15 14:50:00,79.35,79.58,79.28,79.57,78052.0,59.949,60.1228,59.8962,60.1152,78052.0
2018-03-15 15:00:00,79.57,79.57,79.45,79.51,94372.0,60.1152,60.1152,60.0246,60.0699,94372.0
2018-03-15 15:10:00,79.52,79.59,79.43,79.46,87782.0,60.0775,60.1304,60.0095,60.0321,87782.0
2018-03-15 15:20:00,79.47,79.69,79.46,79.64,74390.0,60.0397,60.2059,60.0321,60.1681,74390.0
2018-03-15 15:30:00,79.64,79.66,79.5,79.54,108478.0,60.1681,60.1832,60.0624,60.0926,108478.0
2018-03-15 15:40:00,79.53,79.64,79.52,79.64,160432.0,60.085,60.1681,60.0775,60.1681,160432.0
2018-03-15 15:50:00,79.63,79.65,79.33,79.51,516151.0,60.1606,60.1757,59.9339,60.0699,516151.0
2018-03-16 09:30:00,79.92,80.5,79.86,80.44,1436155.0,60.3797,60.8179,60.3343,60.7725,1436155.0
2018-03-16 09:40:00,80.43,80.9,80.39,80.74,116757.0,60.765,61.1201,60.7348,60.9992,116757.0
2018-03-16 09:50:00,80.74,80.75,80.33,80.5,151059.0,60.9992,61.0067,60.6894,60.8179,151059.0
2018-03-16 10:00:00,80.48,80.61,80.27,80.27,86568.0,60.8028,60.901,60.6441,60.6441,86568.0
2018-03-16 10:10:00,80.28,80.29,80.12,80.24,193298.0,60.6517,60.6592,60.5308,60.6214,193298.0
2018-03-16 10:20:00,80.24,80.34,80.13,80.18,65206.0,60.6214,60.697,60.5383,60.5761,65206.0
2018-03-16 10:30:00,80.18,80.23,80.06,80.22,91406.0,60.5761,60.6139,60.4854,60.6063,91406.0
2018-03-16 10:40:00,80.23,80.23,79.89,79.9,88018.0,60.6139,60.6139,60.357,60.3646,88018.0
2018-03-16 10:50:00,79.9,80.15,79.9,80.12,178014.0,60.3646,60.5534,60.3646,60.5308,178014.0
2018-03-16 11:00:00,80.11,80.34,80.11,80.14,92954.0,60.5232,60.697,60.5232,60.5459,92954.0
2018-03-16 11:10:00,80.12,80.24,79.98,80.02,108217.0,60.5308,60.6214,60.425,60.4552,108217.0
2018-03-16 11:20:00,80.02,80.05,79.77,79.86,101310.0,60.4552,60.4779,60.2663,60.3343,101310.0
2018-03-16 11:30:00,79.86,79.98,79.82,79.97,71123.0,60.3343,60.425,60.3041,60.4174,71123.0
2018-03-16 11:40:00,79.98,79.99,79.75,79.87,90642.0,60.425,60.4326,60.2512,60.3419,90642.0
2018-03-16 11:50:00,79.88,80.02,79.85,79.87,109242.0,60.3495,60.4552,60.3268,60.3419,109242.0
2018-03-16 12:00:00,79.89,79.97,79.87,79.96,66232.0,60.357,60.4174,60.3419,60.4099,66232.0
2018-03-16 12:10:00,79.94,80.0,79.86,79.91,74014.0,60.3948,60.4401,60.3343,60.3721,74014.0
2018-03-16 12:20:00,79.91,79.99,79.87,79.94,54296.0,60.3721,60.4326,60.3419,60.3948,54296.0
2018-03-16 12:30:00,79.93,79.98,79.85,79.89,49201.0,60.3872,60.425,60.3268,60.357,49201.0
2018-03-16 12:40:00,79.87,80.02,79.87,80.01,40048.0,60.3419,60.4552,60.3419,60.4477,40048.0
2018-03-16 12:50:00,80.01,80.1,79.96,80.08,32811.0,60.4477,60.5157,60.4099,60.5006,32811.0
2018-03-16 13:00:00,80.09,80.2,80.06,80.18,80909.0,60.5081,60.5912,60.4854,60.5761,80909.0
2018-03-16 13:10:00,80.17,80.19,80.08,80.1,25223.0,60.5685,60.5837,60.5006,60.5157,25223.0
2018-03-16 13:20:00,80.1,80.1,79.98,79.99,33401.0,60.5157,60.5157,60.425,60.4326,33401.0
2018-03-16 13:30:00,79.96,80.03,79.94,79.96,29763.0,60.4099,60.4628,60.3948,60.4099,29763.0
2018-03-16 13:40:00,79.96,79.99,79.84,79.84,38172.0,60.4099,60.4326,60.3192,60.3192,38172.0
2018-03-16 13:50:00,79.85,79.87,79.64,79.67,80827.0,60.3268,60.3419,60.1681,60.1908,80827.0
2018-03-16 14:00:00,79.68,79.7,79.53,79.61,115275.0,60.1984,60.2135,60.085,60.1455,115275.0
2018-03-16 14:10:00,79.62,79.63,79.4,79.45,109384.0,60.153,60.1606,59.9868,60.0246,109384.0
2018-03-16 14:20:00,79.45,79.66,79.45,79.63,58289.0,60.0246,60.1832,60.0246,60.1606,58289.0
2018-03-16 14:30:00,79.63,79.64,79.49,79.6,46126.0,60.1606,60.1681,60.0548,60.1379,46126.0
2018-03-16 14:40:00,79.6,79.64,79.55,79.64,42038.0,60.1379,60.1681,60.1001,60.1681,42038.0
2018-03-16 14:50:00,79.63,79.64,79.54,79.59,56806.0,60.1606,60.1681,60.0926,60.1304,56806.0
2018-03-16 15:00:00,79.58,79.69,79.56,79.67,64155.0,60.1228,60.2059,60.1077,60.1908,64155.0
2018-03-16 15:10:00,79.66,79.69,79.59,79.62,80947.0,60.1832,60.2059,60.1304,60.153,80947.0
2018-03-16 15:20:00,79.62,79.77,79.6,79.74,79979.0,60.153,60.2663,60.1379,60.2437,79979.0
2018-03-16 15:30:00,79.73,79.85,79.7,79.74,110259.0,60.2361,60.3268,60.2135,60.2437,110259.0
2018-03-16 15:40:00,79.74,79.8,79.7,79.74,111197.0,60.2437,60.289,60.2135,60.2437,111197.0
2018-03-16 15:50:00,79.74,79.99,79.72,79.72,657367.0,60.2437,60.4326,60.2286,60.2286,657367.0
2018-03-19 09:30:00,79.37,79.5,78.86,79.19,234897.0,59.9641,60.0624,59.5788,59.8282,234897.0
2018-03-19 09:40:00,79.2,79.26,78.82,78.98,97308.0,59.8357,59.881,59.5486,59.6695,97308.0
2018-03-19 09:50:00,78.98,79.13,78.81,78.81,58454.0,59.6695,59.7828,59.5411,59.5411,58454.0
2018-03-19 10:00:00,78.81,78.83,78.48,78.52,113208.0,59.5411,59.5562,59.2918,59.322,113208.0
2018-03-19 10:10:00,78.51,78.53,78.26,78.33,105717.0,59.3144,59.3295,59.1255,59.1784,105717.0
2018-03-19 10:20:00,78.33,78.33,78.11,78.18,146359.0,59.1784,59.1784,59.0122,59.0651,146359.0
2018-03-19 10:30:00,78.18,78.19,77.95,78.01,152934.0,59.0651,59.0727,58.8913,58.9367,152934.0
2018-03-19 10:40:00,78.0,78.13,77.88,78.04,184649.0,58.9291,59.0273,58.8385,58.9593,184649.0
2018-03-19 10:50:00,78.03,78.12,77.78,77.92,107224.0,58.9518,59.0198,58.7629,58.8687,107224.0
2018-03-19 11:00:00,77.92,78.18,77.81,78.12,149263.0,58.8687,59.0651,58.7856,59.0198,149263.0
2018-03-19 11:10:00,78.11,78.14,77.82,77.92,108279.0,59.0122,59.0349,58.7931,58.8687,108279.0
2018-03-19 11:20:00,77.92,77.98,77.8,77.81,125632.0,58.8687,58.914,58.778,58.7856,125632.0
2018-03-19 11:30:00,77.82,77.83,77.64,77.66,91862.0,58.7931,58.8007,58.6571,58.6722,91862.0
2018-03-19 11:40:00,77.65,77.77,77.6,77.66,85569.0,58.6647,58.7553,58.6269,58.6722,85569.0
2018-03-19 11:50:00,77.64,77.66,77.36,77.46,222562.0,58.6571,58.6722,58.4456,58.5211,222562.0
2018-03-19 12:00:00,77.46,77.7,77.38,77.5,97528.0,58.5211,58.7025,58.4607,58.5514,97528.0
2018-03-19 12:10:00,77.5,77.55,77.35,77.51,56828.0,58.5514,58.5891,58.438,58.5589,56828.0
2018-03-19 12:20:00,77.5,77.72,77.47,77.52,102711.0,58.5514,58.7176,58.5287,58.5665,102711.0
2018-03-19 12:30:00,77.54,77.55,77.26,77.38,162225.0,58.5816,58.5891,58.37,58.4607,162225.0
2018-03-19 12:40:00,77.41,77.43,77.12,77.17,104004.0,58.4834,58.4985,58.2643,58.302,104004.0
2018-03-19 12:50:00,77.18,77.38,77.11,77.29,60966.0,58.3096,58.4607,58.2567,58.3927,60966.0
2018-03-19 13:00:00,77.27,77.32,76.96,76.99,97869.0,58.3776,58.4154,58.1434,58.1661,97869.0
2018-03-19 13:10:00,76.97,77.04,76.91,77.01,100054.0,58.1509,58.2038,58.1056,58.1812,100054.0
2018-03-19 13:20:00,77.0,77.0,76.67,76.72,157005.0,58.1736,58.1736,57.9243,57.9621,157005.0
2018-03-19 13:30:00,76.73,76.84,76.7,76.79,138561.0,57.9696,58.0527,57.947,58.015,138561.0
2018-03-19 13:40:00,76.81,76.87,76.71,76.74,131704.0,58.0301,58.0754,57.9545,57.9772,131704.0
2018-03-19 13:50:00,76.73,76.76,76.61,76.75,127532.0,57.9696,57.9923,57.879,57.9847,127532.0
2018-03-19 14:00:00,76.74,76.88,76.73,76.82,116796.0,57.9772,58.0829,57.9696,58.0376,116796.0
2018-03-19 14:10:00,76.83,76.85,76.72,76.72,66732.0,58.0452,58.0603,57.9621,57.9621,66732.0
2018-03-19 14:20:00,76.72,76.81,76.63,76.71,95390.0,57.9621,58.0301,57.8941,57.9545,95390.0
2018-03-19 14:30:00,76.71,76.71,76.36,76.37,142794.0,57.9545,57.9545,57.6901,57.6976,142794.0
2018-03-19 14:40:00,76.39,76.72,76.3,76.65,122173.0,57.7128,57.9621,57.6448,57.9092,122173.0
2018-03-19 14:50:00,76.65,76.87,76.6,76.85,138080.0,57.9092,58.0754,57.8714,58.0603,138080.0
2018-03-19 15:00:00,76.85,76.86,76.63,76.7,178778.0,58.0603,58.0678,57.8941,57.947,178778.0
2018-03-19 15:10:00,76.7,76.98,76.69,76.98,153861.0,57.947,58.1585,57.9394,58.1585,153861.0
2018-03-19 15:20:00,76.98,77.05,76.82,76.9,103940.0,58.1585,58.2114,58.0376,58.0981,103940.0
2018-03-19 15:30:00,76.9,76.98,76.73,76.91,285416.0,58.0981,58.1585,57.9696,58.1056,285416.0
2018-03-19 15:40:00,76.9,77.16,76.82,77.08,359816.0,58.0981,58.2945,58.0376,58.2341,359816.0
2018-03-19 15:50:00,77.08,77.27,77.02,77.19,543006.0,58.2341,58.3776,58.1887,58.3172,543006.0
2018-03-20 09:30:00,77.38,77.7,76.96,77.08,266182.0,58.4607,58.7025,58.1434,58.2341,266182.0
2018-03-20 09:40:00,77.1,77.31,76.94,77.06,157666.0,58.2492,58.4078,58.1283,58.2189,157666.0
2018-03-20 09:50:00,77.07,77.08,76.76,76.89,168175.0,58.2265,58.2341,57.9923,58.0905,168175.0
2018-03-20 10:00:00,76.89,77.35,76.88,77.17,96129.0,58.0905,58.438,58.0829,58.302,96129.0
2018-03-20 10:10:00,77.17,77.21,77.01,77.16,89193.0,58.302,58.3323,58.1812,58.2945,89193.0
2018-03-20 10:20:00,77.17,77.2,76.96,77.16,84462.0,58.302,58.3247,58.1434,58.2945,84462.0
2018-03-20 10:30:00,77.16,77.23,77.03,77.12,84287.0,58.2945,58.3474,58.1963,58.2643,84287.0
2018-03-20 10:40:00,77.12,77.21,76.98,77.02,103258.0,58.2643,58.3323,58.1585,58.1887,103258.0
2018-03-20 10:50:00,77.01,77.16,77.01,77.11,82436.0,58.1812,58.2945,58.1812,58.2567,82436.0
2018-03-20 11:00:00,77.12,77.18,77.05,77.09,56649.0,58.2643,58.3096,58.2114,58.2416,56649.0
2018-03-20 11:10:00,77.1,77.2,76.95,77.17,102308.0,58.2492,58.3247,58.1358,58.302,102308.0
2018-03-20 11:20:00,77.17,77.17,76.82,76.85,69354.0,58.302,58.302,58.0376,58.0603,69354.0
2018-03-20 11:30:00,76.83,76.96,76.71,76.93,62466.0,58.0452,58.1434,57.9545,58.1207,62466.0
2018-03-20 11:40:00,76.92,77.01,76.92,76.99,72624.0,58.1132,58.1812,58.1132,58.1661,72624.0
2018-03-20 11:50:00,77.0,77.01,76.82,76.94,104693.0,58.1736,58.1812,58.0376,58.1283,104693.0
2018-03-20 12:00:00,76.93,76.94,76.72,76.84,98044.0,58.1207,58.1283,57.9621,58.0527,98044.0
2018-03-20 12:10:00,76.82,76.98,76.82,76.94,64826.0,58.0376,58.1585,58.0376,58.1283,64826.0
2018-03-20 12:20:00,76.95,77.07,76.84,76.92,101007.0,58.1358,58.2265,58.0527,58.1132,101007.0
2018-03-20 12:30:00,76.92,77.06,76.88,76.9,62980.0,58.1132,58.2189,58.0829,58.0981,62980.0
2018-03-20 12:40:00,76.9,77.02,76.89,76.99,55695.0,58.0981,58.1887,58.0905,58.1661,55695.0
2018-03-20 12:50:00,77.0,77.12,76.97,77.11,79675.0,58.1736,58.2643,58.1509,58.2567,79675.0
2018-03-20 13:00:00,77.12,77.22,77.1,77.13,52409.0,58.2643,58.3398,58.2492,58.2718,52409.0
2018-03-20 13:10:00,77.14,77.15,76.79,76.79,103335.0,58.2794,58.2869,58.015,58.015,103335.0
2018-03-20 13:20:00,76.8,76.86,76.72,76.77,61956.0,58.0225,58.0678,57.9621,57.9998,61956.0
2018-03-20 13:30:00,76.76,76.93,76.73,76.92,58129.0,57.9923,58.1207,57.9696,58.1132,58129.0
2018-03-20 13:40:00,76.94,77.03,76.88,77.03,75069.0,58.1283,58.1963,58.0829,58.1963,75069.0
2018-03-20 13:50:00,77.02,77.07,76.99,77.0,81963.0,58.1887,58.2265,58.1661,58.1736,81963.0
2018-03-20 14:00:00,77.0,77.12,76.99,77.03,41767.0,58.1736,58.2643,58.1661,58.1963,41767.0
2018-03-20 14:10:00,77.04,77.11,77.01,77.09,52139.0,58.2038,58.2567,58.1812,58.2416,52139.0
2018-03-20 14:20:00,77.11,77.19,76.98,76.99,51136.0,58.2567,58.3172,58.1585,58.1661,51136.0
2018-03-20 14:30:00,76.98,77.04,76.97,77.02,48187.0,58.1585,58.2038,58.1509,58.1887,48187.0
2018-03-20 14:40:00,77.01,77.15,77.0,77.14,50547.0,58.1812,58.2869,58.1736,58.2794,50547.0
2018-03-20 14:50:00,77.13,77.24,77.1,77.15,95041.0,58.2718,58.3549,58.2492,58.2869,95041.0
2018-03-20 15:00:00,77.16,77.29,77.14,77.21,71296.0,58.2945,58.3927,58.2794,58.3323,71296.0
2018-03-20 15:10:00,77.21,77.21,77.12,77.14,81955.0,58.3323,58.3323,58.2643,58.2794,81955.0
2018-03-20 15:20:00,77.13,77.15,77.1,77.1,70198.0,58.2718,58.2869,58.2492,58.2492,70198.0
2018-03-20 15:30:00,77.1,77.16,77.02,77.03,112046.0,58.2492,58.2945,58.1887,58.1963,112046.0
2018-03-20 15:40:00,77.03,77.08,76.95,77.05,135350.0,58.1963,58.2341,58.1358,58.2114,135350.0
2018-03-20 15:50:00,77.04,77.04,76.88,76.92,390309.0,58.2038,58.2038,58.0829,58.1132,390309.0
2018-03-21 09:30:00,76.74,77.44,76.55,77.22,194365.0,57.9772,58.506,57.8336,58.3398,194365.0
2018-03-21 09:40:00,77.24,77.37,77.08,77.11,95491.0,58.3549,58.4531,58.2341,58.2567,95491.0
2018-03-21 09:50:00,77.12,77.15,76.68,76.73,190292.0,58.2643,58.2869,57.9318,57.9696,190292.0
2018-03-21 10:00:00,76.73,76.87,76.68,76.86,127316.0,57.9696,58.0754,57.9318,58.0678,127316.0
2018-03-21 10:10:00,76.87,76.92,76.61,76.63,95786.0,58.0754,58.1132,57.879,57.8941,95786.0
2018-03-21 10:20:00,76.62,76.83,76.6,76.69,57883.0,57.8865,58.0452,57.8714,57.9394,57883.0
2018-03-21 10:30:00,76.69,76.81,76.66,76.74,64465.0,57.9394,58.0301,57.9167,57.9772,64465.0
2018-03-21 10:40:00,76.75,76.92,76.73,76.84,75769.0,57.9847,58.1132,57.9696,58.0527,75769.0
2018-03-21 10:50:00,76.84,76.96,76.75,76.91,78071.0,58.0527,58.1434,57.9847,58.1056,78071.0
2018-03-21 11:00:00,76.92,76.93,76.72,76.73,55965.0,58.1132,58.1207,57.9621,57.9696,55965.0
2018-03-21 11:10:00,76.73,76.86,76.7,76.8,68694.0,57.9696,58.0678,57.947,58.0225,68694.0
2018-03-21 11:20:00,76.81,76.94,76.78,76.82,60348.0,58.0301,58.1283,58.0074,58.0376,60348.0
2018-03-21 11:30:00,76.82,76.9,76.79,76.83,60646.0,58.0376,58.0981,58.015,58.0452,60646.0
2018-03-21 11:40:00,76.84,76.91,76.78,76.87,70742.0,58.0527,58.1056,58.0074,58.0754,70742.0
2018-03-21 11:50:00,76.86,77.04,76.82,77.01,101306.0,58.0678,58.2038,58.0376,58.1812,101306.0
2018-03-21 12:00:00,77.0,77.0,76.79,76.95,113682.0,58.1736,58.1736,58.015,58.1358,113682.0
2018-03-21 12:10:00,76.93,77.0,76.85,76.91,64008.0,58.1207,58.1736,58.0603,58.1056,64008.0
2018-03-21 12:20:00,76.9,76.98,76.86,76.86,71951.0,58.0981,58.1585,58.0678,58.0678,71951.0
2018-03-21 12:30:00,76.86,76.92,76.8,76.91,53363.0,58.0678,58.1132,58.0225,58.1056,53363.0
2018-03-21 12:40:00,76.92,76.98,76.85,76.9,60102.0,58.1132,58.1585,58.0603,58.0981,60102.0
2018-03-21 12:50:00,76.89,76.95,76.86,76.87,41820.0,58.0905,58.1358,58.0678,58.0754,41820.0
2018-03-21 13:00:00,76.88,76.93,76.76,76.76,64704.0,58.0829,58.1207,57.9923,57.9923,64704.0
2018-03-21 13:10:00,76.77,76.8,76.75,76.76,41871.0,57.9998,58.0225,57.9847,57.9923,41871.0
2018-03-21 13:20:00,76.76,76.78,76.7,76.7,42354.0,57.9923,58.0074,57.947,57.947,42354.0
2018-03-21 13:30:00,76.71,76.81,76.71,76.73,39318.0,57.9545,58.0301,57.9545,57.9696,39318.0
2018-03-21 13:40:00,76.72,76.74,76.66,76.68,66216.0,57.9621,57.9772,57.9167,57.9318,66216.0
2018-03-21 13:50:00,76.67,76.67,76.59,76.6,66694.0,57.9243,57.9243,57.8639,57.8714,66694.0
2018-03-21 14:00:00,76.61,77.05,76.54,76.86,131746.0,57.879,58.2114,57.8261,58.0678,131746.0
2018-03-21 14:10:00,76.87,77.16,76.82,77.0,103791.0,58.0754,58.2945,58.0376,58.1736,103791.0
2018-03-21 14:20:00,77.02,77.05,76.71,76.8,83697.0,58.1887,58.2114,57.9545,58.0225,83697.0
2018-03-21 14:30:00,76.8,76.82,76.5,76.53,110178.0,58.0225,58.0376,57.7959,57.8185,110178.0
2018-03-21 14:40:00,76.5,76.63,76.33,76.37,102788.0,57.7959,57.8941,57.6674,57.6976,102788.0
2018-03-21 14:50:00,76.36,76.39,76.21,76.39,117273.0,57.6901,57.7128,57.5768,57.7128,117273.0
2018-03-21 15:00:00,76.39,76.71,76.36,76.67,84947.0,57.7128,57.9545,57.6901,57.9243,84947.0
2018-03-21 15:10:00,76.68,76.95,76.61,76.81,85299.0,57.9318,58.1358,57.879,58.0301,85299.0
2018-03-21 15:20:00,76.81,76.87,76.67,76.7,80494.0,58.0301,58.0754,57.9243,57.947,80494.0
2018-03-21 15:30:00,76.71,76.84,76.57,76.77,120363.0,57.9545,58.0527,57.8487,57.9998,120363.0
2018-03-21 15:40:00,76.77,76.8,76.59,76.66,128759.0,57.9998,58.0225,57.8639,57.9167,128759.0
2018-03-21 15:50:00,76.65,76.65,76.47,76.47,388061.0,57.9092,57.9092,57.7732,57.7732,388061.0
2018-03-22 09:30:00,75.85,76.28,75.72,76.06,243394.0,57.3048,57.6296,57.2066,57.4634,243394.0
2018-03-22 09:40:00,76.06,76.11,75.9,75.96,91789.0,57.4634,57.5012,57.3426,57.3879,91789.0
2018-03-22 09:50:00,75.95,76.04,75.85,75.94,105120.0,57.3803,57.4483,57.3048,57.3728,105120.0
2018-03-22 10:00:00,75.92,76.16,75.81,76.15,91404.0,57.3577,57.539,57.2746,57.5314,91404.0
2018-03-22 10:10:00,76.16,76.24,76.08,76.12,103235.0,57.539,57.5994,57.4785,57.5088,103235.0
2018-03-22 10:20:00,76.12,76.13,75.94,76.0,104578.0,57.5088,57.5163,57.3728,57.4181,104578.0
2018-03-22 10:30:00,76.0,76.03,75.87,76.03,122368.0,57.4181,57.4408,57.3199,57.4408,122368.0
2018-03-22 10:40:00,76.02,76.02,75.78,75.86,91425.0,57.4332,57.4332,57.2519,57.3123,91425.0
2018-03-22 10:50:00,75.87,75.92,75.71,75.77,88260.0,57.3199,57.3577,57.199,57.2443,88260.0
2018-03-22 11:00:00,75.81,75.96,75.63,75.67,103489.0,57.2746,57.3879,57.1386,57.1688,103489.0
2018-03-22 11:10:00,75.69,75.75,75.46,75.68,196808.0,57.1839,57.2292,57.0101,57.1763,196808.0
2018-03-22 11:20:00,75.68,75.69,75.23,75.33,194529.0,57.1763,57.1839,56.8364,56.9119,194529.0
2018-03-22 11:30:00,75.34,75.4,75.15,75.2,105927.0,56.9195,56.9648,56.7759,56.8137,105927.0
2018-03-22 11:40:00,75.19,75.51,75.04,75.48,105904.0,56.8062,57.0479,56.6928,57.0252,105904.0
2018-03-22 11:50:00,75.48,75.51,75.3,75.3,128602.0,57.0252,57.0479,56.8893,56.8893,128602.0
2018-03-22 12:00:00,75.3,75.51,75.15,75.35,112090.0,56.8893,57.0479,56.7759,56.927,112090.0
2018-03-22 12:10:00,75.34,75.44,75.16,75.36,70469.0,56.9195,56.995,56.7835,56.9346,70469.0
2018-03-22 12:20:00,75.38,75.79,75.37,75.76,130219.0,56.9497,57.2595,56.9421,57.2368,130219.0
2018-03-22 12:30:00,75.78,75.86,75.64,75.73,90164.0,57.2519,57.3123,57.1461,57.2141,90164.0
2018-03-22 12:40:00,75.73,75.74,75.52,75.65,80640.0,57.2141,57.2217,57.0555,57.1537,80640.0
2018-03-22 12:50:00,75.65,75.84,75.63,75.74,149876.0,57.1537,57.2972,57.1386,57.2217,149876.0
2018-03-22 13:00:00,75.75,75.91,75.61,75.9,197168.0,57.2292,57.3501,57.1235,57.3426,197168.0
2018-03-22 13:10:00,75.89,76.17,75.83,76.1,145167.0,57.335,57.5465,57.2897,57.4937,145167.0
2018-03-22 13:20:00,76.09,76.35,76.05,76.34,69547.0,57.4861,57.6825,57.4559,57.675,69547.0
2018-03-22 13:30:00,76.35,76.6,76.34,76.59,88425.0,57.6825,57.8714,57.675,57.8639,88425.0
2018-03-22 13:40:00,76.58,76.76,76.54,76.55,178641.0,57.8563,57.9923,57.8261,57.8336,178641.0
2018-03-22 13:50:00,76.53,76.53,76.38,76.42,90334.0,57.8185,57.8185,57.7052,57.7354,90334.0
2018-03-22 14:00:00,76.42,76.44,76.3,76.3,104162.0,57.7354,57.7505,57.6448,57.6448,104162.0
2018-03-22 14:10:00,76.29,76.43,76.23,76.37,47170.0,57.6372,57.743,57.5919,57.6976,47170.0
2018-03-22 14:20:00,76.37,76.38,76.18,76.21,79690.0,57.6976,57.7052,57.5541,57.5768,79690.0
2018-03-22 14:30:00,76.18,76.31,76.1,76.28,89878.0,57.5541,57.6523,57.4937,57.6296,89878.0
2018-03-22 14:40:00,76.3,76.35,76.23,76.27,98539.0,57.6448,57.6825,57.5919,57.6221,98539.0
2018-03-22 14:50:00,76.26,76.32,76.13,76.18,115199.0,57.6145,57.6599,57.5163,57.5541,115199.0
2018-03-22 15:00:00,76.19,76.28,76.11,76.16,156406.0,57.5617,57.6296,57.5012,57.539,156406.0
2018-03-22 15:10:00,76.17,76.19,75.99,76.03,188714.0,57.5465,57.5617,57.4106,57.4408,188714.0
2018-03-22 15:20:00,76.03,76.16,75.96,75.96,180097.0,57.4408,57.539,57.3879,57.3879,180097.0
2018-03-22 15:30:00,75.94,75.97,75.82,75.88,250133.0,57.3728,57.3954,57.2821,57.3274,250133.0
2018-03-22 15:40:00,75.87,75.88,75.35,75.58,371098.0,57.3199,57.3274,56.927,57.1008,371098.0
2018-03-22 15:50:00,75.58,75.76,75.51,75.57,753795.0,57.1008,57.2368,57.0479,57.0932,753795.0
2018-03-23 09:30:00,75.38,75.47,74.78,74.89,322838.0,56.9497,57.0177,56.4964,56.5795,322838.0
2018-03-23 09:40:00,74.86,75.05,74.75,74.85,184030.0,56.5568,56.7004,56.4737,56.5493,184030.0
2018-03-23 09:50:00,74.85,75.15,74.6,75.03,161264.0,56.5493,56.7759,56.3604,56.6853,161264.0
2018-03-23 10:00:00,75.04,75.31,74.92,75.29,154019.0,56.6928,56.8968,56.6022,56.8817,154019.0
2018-03-23 10:10:00,75.28,75.44,75.11,75.21,123038.0,56.8741,56.995,56.7457,56.8213,123038.0
2018-03-23 10:20:00,75.2,75.35,75.07,75.24,75805.0,56.8137,56.927,56.7155,56.8439,75805.0
2018-03-23 10:30:00,75.23,75.35,75.11,75.13,66930.0,56.8364,56.927,56.7457,56.7608,66930.0
2018-03-23 10:40:00,75.13,75.23,75.01,75.15,131192.0,56.7608,56.8364,56.6702,56.7759,131192.0
2018-03-23 10:50:00,75.15,75.56,75.09,75.5,93539.0,56.7759,57.0857,56.7306,57.0404,93539.0
2018-03-23 11:00:00,75.5,75.62,75.46,75.53,76174.0,57.0404,57.131,57.0101,57.063,76174.0
2018-03-23 11:10:00,75.55,75.55,75.27,75.41,66310.0,57.0781,57.0781,56.8666,56.9724,66310.0
2018-03-23 11:20:00,75.41,75.5,75.31,75.34,112763.0,56.9724,57.0404,56.8968,56.9195,112763.0
2018-03-23 11:30:00,75.35,75.44,75.15,75.15,92428.0,56.927,56.995,56.7759,56.7759,92428.0
2018-03-23 11:40:00,75.17,75.18,74.94,74.95,114403.0,56.791,56.7986,56.6173,56.6248,114403.0
2018-03-23 11:50:00,74.97,75.05,74.78,74.78,104002.0,56.6399,56.7004,56.4964,56.4964,104002.0
2018-03-23 12:00:00,74.8,74.96,74.71,74.9,176125.0,56.5115,56.6324,56.4435,56.5871,176125.0
2018-03-23 12:10:00,74.91,75.11,74.85,74.91,74785.0,56.5946,56.7457,56.5493,56.5946,74785.0
2018-03-23 12:20:00,74.92,75.04,74.91,75.0,170880.0,56.6022,56.6928,56.5946,56.6626,170880.0
2018-03-23 12:30:00,75.0,75.01,74.82,74.83,104338.0,56.6626,56.6702,56.5266,56.5342,104338.0
2018-03-23 12:40:00,74.83,74.85,74.64,74.76,79880.0,56.5342,56.5493,56.3906,56.4813,79880.0
2018-03-23 12:50:00,74.76,74.84,74.6,74.65,71238.0,56.4813,56.5417,56.3604,56.3982,71238.0
2018-03-23 13:00:00,74.65,74.86,74.58,74.84,164982.0,56.3982,56.5568,56.3453,56.5417,164982.0
2018-03-23 13:10:00,74.85,74.93,74.74,74.8,82861.0,56.5493,56.6097,56.4662,56.5115,82861.0
2018-03-23 13:20:00,74.79,74.9,74.74,74.76,74466.0,56.504,56.5871,56.4662,56.4813,74466.0
2018-03-23 13:30:00,74.77,74.91,74.62,74.63,95898.0,56.4888,56.5946,56.3755,56.3831,95898.0
2018-03-23 13:40:00,74.63,74.69,74.38,74.65,165679.0,56.3831,56.4284,56.1942,56.3982,165679.0
2018-03-23 13:50:00,74.64,75.0,74.64,74.93,80761.0,56.3906,56.6626,56.3906,56.6097,80761.0
2018-03-23 14:00:00,74.93,75.0,74.7,74.73,77666.0,56.6097,56.6626,56.436,56.4586,77666.0
2018-03-23 14:10:00,74.74,74.76,74.42,74.48,94248.0,56.4662,56.4813,56.2244,56.2697,94248.0
2018-03-23 14:20:00,74.47,74.52,74.33,74.48,87529.0,56.2622,56.3,56.1564,56.2697,87529.0
2018-03-23 14:30:00,74.48,74.51,74.28,74.38,108333.0,56.2697,56.2924,56.1186,56.1942,108333.0
2018-03-23 14:40:00,74.36,74.46,74.02,74.04,172733.0,56.1791,56.2546,55.9222,55.9373,172733.0
2018-03-23 14:50:00,74.06,74.1,73.72,73.73,332404.0,55.9524,55.9827,55.6956,55.7031,332404.0
2018-03-23 15:00:00,73.74,73.9,73.52,73.54,270000.0,55.7107,55.8316,55.5445,55.5596,270000.0
2018-03-23 15:10:00,73.55,73.64,73.45,73.61,310558.0,55.5671,55.6351,55.4916,55.6125,310558.0
2018-03-23 15:20:00,73.6,73.65,73.4,73.4,165479.0,55.6049,55.6427,55.4538,55.4538,165479.0
2018-03-23 15:30:00,73.4,73.46,73.05,73.21,432647.0,55.4538,55.4991,55.1894,55.3103,432647.0
2018-03-23 15:40:00,73.2,73.21,72.89,73.06,471681.0,55.3027,55.3103,55.0685,55.1969,471681.0
2018-03-23 15:50:00,73.06,73.06,72.73,72.84,941654.0,55.1969,55.1969,54.9476,55.0307,941654.0
2018-03-26 09:30:00,74.17,75.31,74.0,75.17,598167.0,56.0355,56.8968,55.9071,56.791,598167.0
2018-03-26 09:40:00,75.17,75.31,74.91,75.09,266528.0,56.791,56.8968,56.5946,56.7306,266528.0
2018-03-26 09:50:00,75.09,75.11,74.64,74.64,237660.0,56.7306,56.7457,56.3906,56.3906,237660.0
2018-03-26 10:00:00,74.63,74.78,74.53,74.72,139090.0,56.3831,56.4964,56.3075,56.4511,139090.0
2018-03-26 10:10:00,74.72,74.91,74.6,74.61,174226.0,56.4511,56.5946,56.3604,56.368,174226.0
2018-03-26 10:20:00,74.62,74.63,74.19,74.2,125174.0,56.3755,56.3831,56.0507,56.0582,125174.0
2018-03-26 10:30:00,74.2,74.27,73.96,74.05,118166.0,56.0582,56.1111,55.8769,55.9449,118166.0
2018-03-26 10:40:00,74.04,74.25,74.01,74.19,103656.0,55.9373,56.096,55.9147,56.0507,103656.0
2018-03-26 10:50:00,74.18,74.51,74.16,74.27,165402.0,56.0431,56.2924,56.028,56.1111,165402.0
2018-03-26 11:00:00,74.28,74.34,73.83,73.86,116629.0,56.1186,56.164,55.7787,55.8013,116629.0
2018-03-26 11:10:00,73.84,73.88,73.6,73.64,103146.0,55.7862,55.8164,55.6049,55.6351,103146.0
2018-03-26 11:20:00,73.64,73.91,73.57,73.74,98267.0,55.6351,55.8391,55.5822,55.7107,98267.0
2018-03-26 11:30:00,73.75,73.99,73.66,73.94,80470.0,55.7182,55.8996,55.6502,55.8618,80470.0
2018-03-26 11:40:00,73.95,74.01,73.76,73.79,100542.0,55.8693,55.9147,55.7258,55.7485,100542.0
2018-03-26 11:50:00,73.78,73.95,73.75,73.95,76533.0,55.7409,55.8693,55.7182,55.8693,76533.0
2018-03-26 12:00:00,73.95,73.97,73.75,73.93,92495.0,55.8693,55.8844,55.7182,55.8542,92495.0
2018-03-26 12:10:00,73.94,74.23,73.94,74.18,76042.0,55.8618,56.0809,55.8618,56.0431,76042.0
2018-03-26 12:20:00,74.19,74.44,74.18,74.34,76092.0,56.0507,56.2395,56.0431,56.164,76092.0
2018-03-26 12:30:00,74.33,74.49,74.22,74.24,102219.0,56.1564,56.2773,56.0733,56.0884,102219.0
2018-03-26 12:40:00,74.25,74.35,74.12,74.14,50671.0,56.096,56.1715,55.9978,56.0129,50671.0
2018-03-26 12:50:00,74.13,74.25,74.07,74.13,72333.0,56.0053,56.096,55.96,56.0053,72333.0
2018-03-26 13:00:00,74.13,74.4,74.12,74.33,85310.0,56.0053,56.2093,55.9978,56.1564,85310.0
2018-03-26 13:10:00,74.33,74.7,74.33,74.63,89392.0,56.1564,56.436,56.1564,56.3831,89392.0
2018-03-26 13:20:00,74.64,74.69,74.41,74.42,102176.0,56.3906,56.4284,56.2169,56.2244,102176.0
2018-03-26 13:30:00,74.43,74.47,74.19,74.45,106841.0,56.232,56.2622,56.0507,56.2471,106841.0
2018-03-26 13:40:00,74.46,74.53,74.35,74.43,101899.0,56.2546,56.3075,56.1715,56.232,101899.0
2018-03-26 13:50:00,74.43,74.51,74.33,74.49,104388.0,56.232,56.2924,56.1564,56.2773,104388.0
2018-03-26 14:00:00,74.51,74.88,74.46,74.83,89009.0,56.2924,56.5719,56.2546,56.5342,89009.0
2018-03-26 14:10:00,74.83,75.06,74.83,75.04,97959.0,56.5342,56.7079,56.5342,56.6928,97959.0
2018-03-26 14:20:00,75.03,75.15,74.97,75.1,111996.0,56.6853,56.7759,56.6399,56.7382,111996.0
2018-03-26 14:30:00,75.14,75.21,75.03,75.18,115098.0,56.7684,56.8213,56.6853,56.7986,115098.0
2018-03-26 14:40:00,75.18,75.3,75.13,75.14,116409.0,56.7986,56.8893,56.7608,56.7684,116409.0
2018-03-26 14:50:00,75.14,75.28,75.01,75.03,126134.0,56.7684,56.8741,56.6702,56.6853,126134.0
2018-03-26 15:00:00,75.04,75.24,74.99,75.22,115888.0,56.6928,56.8439,56.6551,56.8288,115888.0
2018-03-26 15:10:00,75.23,75.37,75.16,75.32,129375.0,56.8364,56.9421,56.7835,56.9044,129375.0
2018-03-26 15:20:00,75.33,75.48,75.28,75.47,107356.0,56.9119,57.0252,56.8741,57.0177,107356.0
2018-03-26 15:30:00,75.48,75.52,75.29,75.39,146932.0,57.0252,57.0555,56.8817,56.9573,146932.0
2018-03-26 15:40:00,75.39,75.71,75.33,75.7,201981.0,56.9573,57.199,56.9119,57.1915,201981.0
2018-03-26 15:50:00,75.69,75.7,75.44,75.53,550289.0,57.1839,57.1915,56.995,57.063,550289.0
2018-03-27 09:30:00,75.98,76.15,75.37,75.52,227530.0,57.403,57.5314,56.9421,57.0555,227530.0
2018-03-27 09:40:00,75.52,75.76,75.32,75.39,118330.0,57.0555,57.2368,56.9044,56.9573,118330.0
2018-03-27 09:50:00,75.4,75.56,75.21,75.55,134532.0,56.9648,57.0857,56.8213,57.0781,134532.0
2018-03-27 10:00:00,75.55,75.75,75.34,75.5,157693.0,57.0781,57.2292,56.9195,57.0404,157693.0
2018-03-27 10:10:00,75.48,75.48,75.22,75.26,170081.0,57.0252,57.0252,56.8288,56.859,170081.0
2018-03-27 10:20:00,75.27,75.29,75.1,75.14,119414.0,56.8666,56.8817,56.7382,56.7684,119414.0
2018-03-27 10:30:00,75.16,75.16,74.85,74.9,102365.0,56.7835,56.7835,56.5493,56.5871,102365.0
2018-03-27 10:40:00,74.91,75.26,74.87,75.2,73430.0,56.5946,56.859,56.5644,56.8137,73430.0
2018-03-27 10:50:00,75.18,75.31,74.93,75.14,118058.0,56.7986,56.8968,56.6097,56.7684,118058.0
2018-03-27 11:00:00,75.13,75.22,74.89,75.08,121064.0,56.7608,56.8288,56.5795,56.723,121064.0
2018-03-27 11:10:00,75.08,75.18,74.96,74.96,107233.0,56.723,56.7986,56.6324,56.6324,107233.0
2018-03-27 11:20:00,74.96,75.07,74.84,75.02,59486.0,56.6324,56.7155,56.5417,56.6777,59486.0
2018-03-27 11:30:00,75.03,75.12,74.96,75.11,82349.0,56.6853,56.7533,56.6324,56.7457,82349.0
2018-03-27 11:40:00,75.11,75.35,75.08,75.28,80242.0,56.7457,56.927,56.723,56.8741,80242.0
2018-03-27 11:50:00,75.29,75.32,75.17,75.27,60418.0,56.8817,56.9044,56.791,56.8666,60418.0
2018-03-27 12:00:00,75.28,75.53,75.25,75.43,56294.0,56.8741,57.063,56.8515,56.9875,56294.0
2018-03-27 12:10:00,75.42,75.44,75.21,75.25,80368.0,56.9799,56.995,56.8213,56.8515,80368.0
2018-03-27 12:20:00,75.26,75.27,75.11,75.16,68494.0,56.859,56.8666,56.7457,56.7835,68494.0
2018-03-27 12:30:00,75.14,75.19,75.03,75.1,105063.0,56.7684,56.8062,56.6853,56.7382,105063.0
2018-03-27 12:40:00,75.11,75.44,75.11,75.36,126269.0,56.7457,56.995,56.7457,56.9346,126269.0
2018-03-27 12:50:00,75.35,75.56,75.27,75.55,118518.0,56.927,57.0857,56.8666,57.0781,118518.0
2018-03-27 13:00:00,75.56,75.73,75.54,75.69,65743.0,57.0857,57.2141,57.0706,57.1839,65743.0
2018-03-27 13:10:00,75.71,75.86,75.62,75.74,72468.0,57.199,57.3123,57.131,57.2217,72468.0
2018-03-27 13:20:00,75.74,75.78,75.61,75.61,50456.0,57.2217,57.2519,57.1235,57.1235,50456.0
2018-03-27 13:30:00,75.6,75.69,75.46,75.49,68431.0,57.1159,57.1839,57.0101,57.0328,68431.0
2018-03-27 13:40:00,75.48,75.62,75.39,75.4,79168.0,57.0252,57.131,56.9573,56.9648,79168.0
2018-03-27 13:50:00,75.4,75.63,75.26,75.61,143864.0,56.9648,57.1386,56.859,57.1235,143864.0
2018-03-27 14:00:00,75.61,75.68,75.33,75.53,83314.0,57.1235,57.1763,56.9119,57.063,83314.0
2018-03-27 14:10:00,75.54,75.83,75.51,75.75,115009.0,57.0706,57.2897,57.0479,57.2292,115009.0
2018-03-27 14:20:00,75.75,75.76,75.34,75.35,85164.0,57.2292,57.2368,56.9195,56.927,85164.0
2018-03-27 14:30:00,75.35,75.5,75.33,75.48,121854.0,56.927,57.0404,56.9119,57.0252,121854.0
2018-03-27 14:40:00,75.5,75.7,75.33,75.37,71804.0,57.0404,57.1915,56.9119,56.9421,71804.0
2018-03-27 14:50:00,75.37,75.48,75.22,75.22,92070.0,56.9421,57.0252,56.8288,56.8288,92070.0
2018-03-27 15:00:00,75.2,75.28,74.67,74.92,136505.0,56.8137,56.8741,56.4133,56.6022,136505.0
2018-03-27 15:10:00,74.95,75.01,74.7,74.8,103036.0,56.6248,56.6702,56.436,56.5115,103036.0
2018-03-27 15:20:00,74.8,74.81,74.39,74.43,108462.0,56.5115,56.5191,56.2018,56.232,108462.0
2018-03-27 15:30:00,74.41,74.44,73.87,74.21,280016.0,56.2169,56.2395,55.8089,56.0658,280016.0
2018-03-27 15:40:00,74.2,74.2,73.55,73.68,272129.0,56.0582,56.0582,55.5671,55.6653,272129.0
2018-03-27 15:50:00,73.66,74.27,73.64,74.12,508317.0,55.6502,56.1111,55.6351,55.9978,508317.0
2018-03-28 09:30:00,74.45,74.73,73.9,74.12,313840.0,56.2471,56.4586,55.8316,55.9978,313840.0
2018-03-28 09:40:00,74.11,75.05,74.09,75.05,172642.0,55.9902,56.7004,55.9751,56.7004,172642.0
2018-03-28 09:50:00,75.05,75.14,74.69,74.83,187019.0,56.7004,56.7684,56.4284,56.5342,187019.0
2018-03-28 10:00:00,74.86,75.08,74.74,74.83,111524.0,56.5568,56.723,56.4662,56.5342,111524.0
2018-03-28 10:10:00,74.8,74.84,74.26,74.39,120382.0,56.5115,56.5417,56.1035,56.2018,120382.0
2018-03-28 10:20:00,74.35,74.74,74.25,74.74,130853.0,56.1715,56.4662,56.096,56.4662,130853.0
2018-03-28 10:30:00,74.74,74.95,74.66,74.89,207078.0,56.4662,56.6248,56.4057,56.5795,207078.0
2018-03-28 10:40:00,74.89,74.91,74.56,74.69,215202.0,56.5795,56.5946,56.3302,56.4284,215202.0
2018-03-28 10:50:00,74.7,75.01,74.52,74.94,104483.0,56.436,56.6702,56.3,56.6173,104483.0
2018-03-28 11:00:00,74.97,75.25,74.92,75.21,93763.0,56.6399,56.8515,56.6022,56.8213,93763.0
2018-03-28 11:10:00,75.22,75.38,74.68,75.03,80184.0,56.8288,56.9497,56.4208,56.6853,80184.0
2018-03-28 11:20:00,75.02,75.23,74.72,74.91,116306.0,56.6777,56.8364,56.4511,56.5946,116306.0
2018-03-28 11:30:00,74.91,75.15,74.69,75.05,107478.0,56.5946,56.7759,56.4284,56.7004,107478.0
2018-03-28 11:40:00,75.15,75.35,75.05,75.22,93836.0,56.7759,56.927,56.7004,56.8288,93836.0
2018-03-28 11:50:00,75.24,75.39,75.06,75.1,73598.0,56.8439,56.9573,56.7079,56.7382,73598.0
2018-03-28 12:00:00,75.14,75.25,74.92,75.2,98149.0,56.7684,56.8515,56.6022,56.8137,98149.0
2018-03-28 12:10:00,75.2,75.56,75.2,75.56,110601.0,56.8137,57.0857,56.8137,57.0857,110601.0
2018-03-28 12:20:00,75.56,75.65,75.23,75.26,111174.0,57.0857,57.1537,56.8364,56.859,111174.0
2018-03-28 12:30:00,75.26,75.42,75.23,75.36,80647.0,56.859,56.9799,56.8364,56.9346,80647.0
2018-03-28 12:40:00,75.37,75.56,75.12,75.22,84609.0,56.9421,57.0857,56.7533,56.8288,84609.0
2018-03-28 12:50:00,75.22,75.26,74.97,75.07,102993.0,56.8288,56.859,56.6399,56.7155,102993.0
2018-03-28 13:00:00,75.05,75.26,74.84,75.26,113979.0,56.7004,56.859,56.5417,56.859,113979.0
2018-03-28 13:10:00,75.25,75.25,74.93,75.06,165907.0,56.8515,56.8515,56.6097,56.7079,165907.0
2018-03-28 13:20:00,75.06,75.47,75.05,75.37,66121.0,56.7079,57.0177,56.7004,56.9421,66121.0
2018-03-28 13:30:00,75.4,75.49,75.24,75.47,129851.0,56.9648,57.0328,56.8439,57.0177,129851.0
2018-03-28 13:40:00,75.47,75.74,75.34,75.62,107323.0,57.0177,57.2217,56.9195,57.131,107323.0
2018-03-28 13:50:00,75.61,75.61,75.37,75.46,78885.0,57.1235,57.1235,56.9421,57.0101,78885.0
2018-03-28 14:00:00,75.47,75.59,75.13,75.16,83635.0,57.0177,57.1084,56.7608,56.7835,83635.0
2018-03-28 14:10:00,75.16,75.33,74.98,75.28,73840.0,56.7835,56.9119,56.6475,56.8741,73840.0
2018-03-28 14:20:00,75.27,75.48,75.03,75.03,75226.0,56.8666,57.0252,56.6853,56.6853,75226.0
2018-03-28 14:30:00,75.02,75.42,74.98,75.4,88787.0,56.6777,56.9799,56.6475,56.9648,88787.0
2018-03-28 14:40:00,75.4,75.53,75.09,75.26,66013.0,56.9648,57.063,56.7306,56.859,66013.0
2018-03-28 14:50:00,75.25,75.28,75.02,75.04,80495.0,56.8515,56.8741,56.6777,56.6928,80495.0
2018-03-28 15:00:00,75.03,75.1,74.6,74.61,101652.0,56.6853,56.7382,56.3604,56.368,101652.0
2018-03-28 15:10:00,74.62,75.02,74.61,74.92,116475.0,56.3755,56.6777,56.368,56.6022,116475.0
2018-03-28 15:20:00,74.91,75.17,74.79,75.12,99432.0,56.5946,56.791,56.504,56.7533,99432.0
2018-03-28 15:30:00,75.14,75.36,74.97,75.31,133726.0,56.7684,56.9346,56.6399,56.8968,133726.0
2018-03-28 15:40:00,75.3,75.34,75.04,75.17,169875.0,56.8893,56.9195,56.6928,56.791,169875.0
2018-03-28 15:50:00,75.19,75.25,74.67,74.79,820943.0,56.8062,56.8515,56.4133,56.504,820943.0
2018-03-29 09:30:00,75.14,75.36,74.78,75.09,195256.0,56.7684,56.9346,56.4964,56.7306,195256.0
2018-03-29 09:40:00,75.1,75.27,74.72,74.74,112904.0,56.7382,56.8666,56.4511,56.4662,112904.0
2018-03-29 09:50:00,74.73,75.13,74.67,75.13,118046.0,56.4586,56.7608,56.4133,56.7608,118046.0
2018-03-29 10:00:00,75.12,75.14,74.61,74.64,190943.0,56.7533,56.7684,56.368,56.3906,190943.0
2018-03-29 10:10:00,74.64,74.91,74.64,74.9,60274.0,56.3906,56.5946,56.3906,56.5871,60274.0
2018-03-29 10:20:00,74.9,74.98,74.68,74.69,82222.0,56.5871,56.6475,56.4208,56.4284,82222.0
2018-03-29 10:30:00,74.7,74.93,74.68,74.83,94346.0,56.436,56.6097,56.4208,56.5342,94346.0
2018-03-29 10:40:00,74.83,74.94,74.73,74.93,88445.0,56.5342,56.6173,56.4586,56.6097,88445.0
2018-03-29 10:50:00,74.93,75.36,74.93,75.36,115220.0,56.6097,56.9346,56.6097,56.9346,115220.0
2018-03-29 11:00:00,75.37,75.49,75.27,75.43,80003.0,56.9421,57.0328,56.8666,56.9875,80003.0
2018-03-29 11:10:00,75.42,75.42,75.07,75.15,70317.0,56.9799,56.9799,56.7155,56.7759,70317.0
2018-03-29 11:20:00,75.15,75.18,75.0,75.09,75599.0,56.7759,56.7986,56.6626,56.7306,75599.0
2018-03-29 11:30:00,75.09,75.17,74.98,75.11,88290.0,56.7306,56.791,56.6475,56.7457,88290.0
2018-03-29 11:40:00,75.11,75.26,75.09,75.24,73630.0,56.7457,56.859,56.7306,56.8439,73630.0
2018-03-29 11:50:00,75.25,75.28,75.12,75.22,64739.0,56.8515,56.8741,56.7533,56.8288,64739.0
2018-03-29 12:00:00,75.22,75.26,74.82,74.84,67726.0,56.8288,56.859,56.5266,56.5417,67726.0
2018-03-29 12:10:00,74.84,75.13,74.8,75.09,72606.0,56.5417,56.7608,56.5115,56.7306,72606.0
2018-03-29 12:20:00,75.09,75.2,75.07,75.16,31766.0,56.7306,56.8137,56.7155,56.7835,31766.0
2018-03-29 12:30:00,75.17,75.17,75.02,75.15,36545.0,56.791,56.791,56.6777,56.7759,36545.0
2018-03-29 12:40:00,75.15,75.15,75.01,75.02,44038.0,56.7759,56.7759,56.6702,56.6777,44038.0
2018-03-29 12:50:00,75.01,75.18,75.01,75.1,50434.0,56.6702,56.7986,56.6702,56.7382,50434.0
2018-03-29 13:00:00,75.11,75.19,74.93,75.02,44154.0,56.7457,56.8062,56.6097,56.6777,44154.0
2018-03-29 13:10:00,75.02,75.3,75.01,75.28,59080.0,56.6777,56.8893,56.6702,56.8741,59080.0
2018-03-29 13:20:00,75.28,75.4,75.26,75.4,61433.0,56.8741,56.9648,56.859,56.9648,61433.0
2018-03-29 13:30:00,75.41,75.49,75.33,75.41,59538.0,56.9724,57.0328,56.9119,56.9724,59538.0
2018-03-29 13:40:00,75.41,75.52,75.4,75.52,51934.0,56.9724,57.0555,56.9648,57.0555,51934.0
2018-03-29 13:50:00,75.5,75.73,75.49,75.69,108398.0,57.0404,57.2141,57.0328,57.1839,108398.0
2018-03-29 14:00:00,75.69,75.69,75.41,75.42,103531.0,57.1839,57.1839,56.9724,56.9799,103531.0
2018-03-29 14:10:00,75.44,75.61,75.44,75.51,59304.0,56.995,57.1235,56.995,57.0479,59304.0
2018-03-29 14:20:00,75.5,75.56,75.35,75.51,94676.0,57.0404,57.0857,56.927,57.0479,94676.0
2018-03-29 14:30:00,75.53,75.67,75.51,75.59,53080.0,57.063,57.1688,57.0479,57.1084,53080.0
2018-03-29 14:40:00,75.59,75.95,75.59,75.92,104382.0,57.1084,57.3803,57.1084,57.3577,104382.0
2018-03-29 14:50:00,75.92,76.05,75.89,75.95,126324.0,57.3577,57.4559,57.335,57.3803,126324.0
2018-03-29 15:00:00,75.96,76.19,75.94,76.17,120898.0,57.3879,57.5617,57.3728,57.5465,120898.0
2018-03-29 15:10:00,76.16,76.16,75.99,76.01,95583.0,57.539,57.539,57.4106,57.4257,95583.0
2018-03-29 15:20:00,76.01,76.05,75.9,75.96,183527.0,57.4257,57.4559,57.3426,57.3879,183527.0
2018-03-29 15:30:00,75.97,75.97,75.66,75.78,164714.0,57.3954,57.3954,57.1612,57.2519,164714.0
2018-03-29 15:40:00,75.77,75.84,75.67,75.82,221359.0,57.2443,57.2972,57.1688,57.2821,221359.0
2018-03-29 15:50:00,75.83,75.85,75.39,75.39,489136.0,57.2897,57.3048,56.9573,56.9573,489136.0
2018-04-02 09:30:00,74.83,75.09,74.64,74.96,217270.0,56.5342,56.7306,56.3906,56.6324,217270.0
2018-04-02 09:40:00,74.96,74.97,74.37,74.45,132179.0,56.6324,56.6399,56.1866,56.2471,132179.0
2018-04-02 09:50:00,74.45,74.53,74.35,74.41,96356.0,56.2471,56.3075,56.1715,56.2169,96356.0
2018-04-02 10:00:00,74.4,74.5,73.92,74.0,178881.0,56.2093,56.2849,55.8467,55.9071,178881.0
2018-04-02 10:10:00,74.04,74.25,73.85,74.17,78120.0,55.9373,56.096,55.7938,56.0355,78120.0
2018-04-02 10:20:00,74.18,74.31,74.02,74.07,57065.0,56.0431,56.1413,55.9222,55.96,57065.0
2018-04-02 10:30:00,74.1,74.14,73.82,73.9,69161.0,55.9827,56.0129,55.7711,55.8316,69161.0
2018-04-02 10:40:00,73.92,74.05,73.76,73.85,51001.0,55.8467,55.9449,55.7258,55.7938,51001.0
2018-04-02 10:50:00,73.85,73.9,73.65,73.67,95351.0,55.7938,55.8316,55.6427,55.6578,95351.0
2018-04-02 11:00:00,73.66,73.66,73.21,73.44,111655.0,55.6502,55.6502,55.3103,55.484,111655.0
2018-04-02 11:10:00,73.46,73.49,73.26,73.44,109095.0,55.4991,55.5218,55.348,55.484,109095.0
2018-04-02 11:20:00,73.43,73.63,73.38,73.63,117061.0,55.4765,55.6276,55.4387,55.6276,117061.0
2018-04-02 11:30:00,73.64,73.68,72.89,73.07,193581.0,55.6351,55.6653,55.0685,55.2045,193581.0
2018-04-02 11:40:00,73.08,73.17,72.79,73.06,124909.0,55.212,55.28,54.9929,55.1969,124909.0
2018-04-02 11:50:00,73.07,73.11,72.77,72.91,131910.0,55.2045,55.2347,54.9778,55.0836,131910.0
2018-04-02 12:00:00,72.88,72.97,72.61,72.65,141345.0,55.0609,55.1289,54.857,54.8872,141345.0
2018-04-02 12:10:00,72.66,72.77,72.52,72.69,121988.0,54.8947,54.9778,54.789,54.9174,121988.0
2018-04-02 12:20:00,72.71,73.03,72.64,72.91,119516.0,54.9325,55.1743,54.8796,55.0836,119516.0
2018-04-02 12:30:00,72.92,73.03,72.8,72.8,61644.0,55.0912,55.1743,55.0005,55.0005,61644.0
2018-04-02 12:40:00,72.82,73.04,72.76,72.86,67841.0,55.0156,55.1818,54.9703,55.0458,67841.0
2018-04-02 12:50:00,72.86,72.9,72.66,72.87,194044.0,55.0458,55.0761,54.8947,55.0534,194044.0
2018-04-02 13:00:00,72.88,73.02,72.71,72.73,122453.0,55.0609,55.1667,54.9325,54.9476,122453.0
2018-04-02 13:10:00,72.73,72.88,72.69,72.7,150528.0,54.9476,55.0609,54.9174,54.925,150528.0
2018-04-02 13:20:00,72.7,72.75,72.32,72.36,175476.0,54.925,54.9627,54.6379,54.6681,175476.0
2018-04-02 13:30:00,72.35,72.67,72.34,72.55,91136.0,54.6605,54.9023,54.653,54.8116,91136.0
2018-04-02 13:40:00,72.55,72.56,72.27,72.29,100911.0,54.8116,54.8192,54.6001,54.6152,100911.0
2018-04-02 13:50:00,72.28,72.41,72.13,72.2,148803.0,54.6076,54.7059,54.4943,54.5472,148803.0
2018-04-02 14:00:00,72.2,72.2,71.87,72.16,209427.0,54.5472,54.5472,54.2979,54.517,209427.0
2018-04-02 14:10:00,72.14,72.2,71.97,72.09,183196.0,54.5019,54.5472,54.3734,54.4641,183196.0
2018-04-02 14:20:00,72.12,72.35,72.07,72.11,124576.0,54.4868,54.6605,54.449,54.4792,124576.0
2018-04-02 14:30:00,72.11,72.56,72.06,72.22,189011.0,54.4792,54.8192,54.4414,54.5623,189011.0
2018-04-02 14:40:00,72.23,72.38,72.05,72.33,122325.0,54.5699,54.6832,54.4339,54.6454,122325.0
2018-04-02 14:50:00,72.35,72.65,72.32,72.57,138132.0,54.6605,54.8872,54.6379,54.8267,138132.0
2018-04-02 15:00:00,72.57,72.6,72.2,72.25,136329.0,54.8267,54.8494,54.5472,54.585,136329.0
2018-04-02 15:10:00,72.25,72.64,72.2,72.64,188738.0,54.585,54.8796,54.5472,54.8796,188738.0
2018-04-02 15:20:00,72.64,72.7,72.36,72.48,208289.0,54.8796,54.925,54.6681,54.7587,208289.0
2018-04-02 15:30:00,72.49,72.57,72.3,72.42,314619.0,54.7663,54.8267,54.6228,54.7134,314619.0
2018-04-02 15:40:00,72.42,72.86,72.35,72.78,338112.0,54.7134,55.0458,54.6605,54.9854,338112.0
2018-04-02 15:50:00,72.79,73.34,72.79,73.13,863507.0,54.9929,55.4085,54.9929,55.2498,863507.0
2018-04-03 09:30:00,73.44,73.73,72.97,73.02,164762.0,55.484,55.7031,55.1289,55.1667,164762.0
2018-04-03 09:40:00,73.06,73.21,72.8,73.19,128357.0,55.1969,55.3103,55.0005,55.2951,128357.0
2018-04-03 09:50:00,73.18,73.19,72.59,72.67,328801.0,55.2876,55.2951,54.8418,54.9023,328801.0
2018-04-03 10:00:00,72.7,72.93,72.41,72.49,205083.0,54.925,55.0987,54.7059,54.7663,205083.0
2018-04-03 10:10:00,72.5,72.55,72.27,72.31,184782.0,54.7739,54.8116,54.6001,54.6303,184782.0
2018-04-03 10:20:00,72.3,72.42,72.03,72.36,136652.0,54.6228,54.7134,54.4188,54.6681,136652.0
2018-04-03 10:30:00,72.36,72.63,72.31,72.34,111965.0,54.6681,54.8721,54.6303,54.653,111965.0
2018-04-03 10:40:00,72.35,72.96,72.35,72.77,114001.0,54.6605,55.1214,54.6605,54.9778,114001.0
2018-04-03 10:50:00,72.76,73.16,72.64,73.07,114178.0,54.9703,55.2725,54.8796,55.2045,114178.0
2018-04-03 11:00:00,73.06,73.44,73.04,73.29,146316.0,55.1969,55.484,55.1818,55.3707,146316.0
2018-04-03 11:10:00,73.28,73.3,73.1,73.24,101764.0,55.3631,55.3783,55.2272,55.3329,101764.0
2018-04-03 11:20:00,73.26,73.33,73.08,73.19,84350.0,55.348,55.4009,55.212,55.2951,84350.0
2018-04-03 11:30:00,73.18,73.25,72.77,72.8,70920.0,55.2876,55.3405,54.9778,55.0005,70920.0
2018-04-03 11:40:00,72.81,73.03,72.76,72.88,45608.0,55.0081,55.1743,54.9703,55.0609,45608.0
2018-04-03 11:50:00,72.87,72.89,72.54,72.54,51990.0,55.0534,55.0685,54.8041,54.8041,51990.0
2018-04-03 12:00:00,72.57,72.85,72.56,72.75,55156.0,54.8267,55.0383,54.8192,54.9627,55156.0
2018-04-03 12:10:00,72.73,72.8,72.59,72.66,70400.0,54.9476,55.0005,54.8418,54.8947,70400.0
2018-04-03 12:20:00,72.68,72.73,72.51,72.6,72495.0,54.9098,54.9476,54.7814,54.8494,72495.0
2018-04-03 12:30:00,72.61,72.81,72.59,72.72,46688.0,54.857,55.0081,54.8418,54.9401,46688.0
2018-04-03 12:40:00,72.74,72.88,72.65,72.69,61177.0,54.9552,55.0609,54.8872,54.9174,61177.0
2018-04-03 12:50:00,72.7,72.75,72.54,72.65,29976.0,54.925,54.9627,54.8041,54.8872,29976.0
2018-04-03 13:00:00,72.67,72.8,72.58,72.69,47713.0,54.9023,55.0005,54.8343,54.9174,47713.0
2018-04-03 13:10:00,72.69,72.84,72.63,72.84,51769.0,54.9174,55.0307,54.8721,55.0307,51769.0
2018-04-03 13:20:00,72.84,73.24,72.81,73.06,82866.0,55.0307,55.3329,55.0081,55.1969,82866.0
2018-04-03 13:30:00,73.09,73.16,72.95,72.95,38275.0,55.2196,55.2725,55.1138,55.1138,38275.0
2018-04-03 13:40:00,72.95,73.13,72.89,72.92,45314.0,55.1138,55.2498,55.0685,55.0912,45314.0
2018-04-03 13:50:00,72.9,73.25,72.88,73.21,53943.0,55.0761,55.3405,55.0609,55.3103,53943.0
2018-04-03 14:00:00,73.18,73.23,72.95,73.03,41308.0,55.2876,55.3254,55.1138,55.1743,41308.0
2018-04-03 14:10:00,73.01,73.02,72.73,72.79,41874.0,55.1592,55.1667,54.9476,54.9929,41874.0
2018-04-03 14:20:00,72.77,72.88,72.62,72.68,56533.0,54.9778,55.0609,54.8645,54.9098,56533.0
2018-04-03 14:30:00,72.65,72.65,72.4,72.6,66360.0,54.8872,54.8872,54.6983,54.8494,66360.0
2018-04-03 14:40:00,72.6,73.06,72.42,73.01,93488.0,54.8494,55.1969,54.7134,55.1592,93488.0
2018-04-03 14:50:00,73.01,73.37,72.89,73.3,103602.0,55.1592,55.4311,55.0685,55.3783,103602.0
2018-04-03 15:00:00,73.3,73.85,73.18,73.71,128968.0,55.3783,55.7938,55.2876,55.688,128968.0
2018-04-03 15:10:00,73.72,73.89,73.41,73.71,111860.0,55.6956,55.824,55.4614,55.688,111860.0
2018-04-03 15:20:00,73.73,73.96,73.58,73.96,134412.0,55.7031,55.8769,55.5898,55.8769,134412.0
2018-04-03 15:30:00,73.94,73.96,73.53,73.71,166437.0,55.8618,55.8769,55.552,55.688,166437.0
2018-04-03 15:40:00,73.73,73.83,73.53,73.54,225125.0,55.7031,55.7787,55.552,55.5596,225125.0
2018-04-03 15:50:00,73.54,73.77,73.51,73.75,387624.0,55.5596,55.7333,55.5369,55.7182,387624.0
2018-04-04 09:30:00,72.95,73.83,72.82,73.26,352281.0,55.1138,55.7787,55.0156,55.348,352281.0
2018-04-04 09:40:00,73.25,73.54,73.16,73.38,133632.0,55.3405,55.5596,55.2725,55.4387,133632.0
2018-04-04 09:50:00,73.42,73.94,73.28,73.9,127285.0,55.4689,55.8618,55.3631,55.8316,127285.0
2018-04-04 10:00:00,73.92,73.93,73.51,73.64,177267.0,55.8467,55.8542,55.5369,55.6351,177267.0
2018-04-04 10:10:00,73.64,73.86,73.61,73.74,115630.0,55.6351,55.8013,55.6125,55.7107,115630.0
2018-04-04 10:20:00,73.73,73.76,73.5,73.56,111986.0,55.7031,55.7258,55.5294,55.5747,111986.0
2018-04-04 10:30:00,73.57,73.68,73.36,73.51,78393.0,55.5822,55.6653,55.4236,55.5369,78393.0
2018-04-04 10:40:00,73.53,73.88,73.41,73.88,102596.0,55.552,55.8164,55.4614,55.8164,102596.0
2018-04-04 10:50:00,73.89,74.07,73.84,74.03,85778.0,55.824,55.96,55.7862,55.9298,85778.0
2018-04-04 11:00:00,74.03,74.03,73.61,73.63,67604.0,55.9298,55.9298,55.6125,55.6276,67604.0
2018-04-04 11:10:00,73.63,73.86,73.55,73.7,71085.0,55.6276,55.8013,55.5671,55.6805,71085.0
2018-04-04 11:20:00,73.71,73.9,73.71,73.76,83786.0,55.688,55.8316,55.688,55.7258,83786.0
2018-04-04 11:30:00,73.77,74.16,73.74,73.9,99687.0,55.7333,56.028,55.7107,55.8316,99687.0
2018-04-04 11:40:00,73.89,73.99,73.79,73.91,73717.0,55.824,55.8996,55.7485,55.8391,73717.0
2018-04-04 11:50:00,73.91,73.91,73.7,73.79,38659.0,55.8391,55.8391,55.6805,55.7485,38659.0
2018-04-04 12:00:00,73.78,73.96,73.63,73.93,89202.0,55.7409,55.8769,55.6276,55.8542,89202.0
2018-04-04 12:10:00,73.95,74.24,73.95,74.15,71329.0,55.8693,56.0884,55.8693,56.0204,71329.0
2018-04-04 12:20:00,74.14,74.5,74.1,74.48,79876.0,56.0129,56.2849,55.9827,56.2697,79876.0
2018-04-04 12:30:00,74.49,74.58,74.32,74.46,78958.0,56.2773,56.3453,56.1489,56.2546,78958.0
2018-04-04 12:40:00,74.48,74.5,74.31,74.31,45464.0,56.2697,56.2849,56.1413,56.1413,45464.0
2018-04-04 12:50:00,74.31,74.37,74.18,74.22,64933.0,56.1413,56.1866,56.0431,56.0733,64933.0
2018-04-04 13:00:00,74.23,74.27,74.06,74.09,60483.0,56.0809,56.1111,55.9524,55.9751,60483.0
2018-04-04 13:10:00,74.08,74.12,73.97,73.97,35685.0,55.9675,55.9978,55.8844,55.8844,35685.0
2018-04-04 13:20:00,73.97,74.1,73.85,74.1,43017.0,55.8844,55.9827,55.7938,55.9827,43017.0
2018-04-04 13:30:00,74.09,74.2,74.0,74.16,36658.0,55.9751,56.0582,55.9071,56.028,36658.0
2018-04-04 13:40:00,74.16,74.36,74.15,74.32,132476.0,56.028,56.1791,56.0204,56.1489,132476.0
2018-04-04 13:50:00,74.31,74.45,74.17,74.45,105659.0,56.1413,56.2471,56.0355,56.2471,105659.0
2018-04-04 14:00:00,74.45,74.74,74.45,74.7,75042.0,56.2471,56.4662,56.2471,56.436,75042.0
2018-04-04 14:10:00,74.71,75.12,74.69,75.02,138469.0,56.4435,56.7533,56.4284,56.6777,138469.0
2018-04-04 14:20:00,75.02,75.1,74.93,74.97,113717.0,56.6777,56.7382,56.6097,56.6399,113717.0
2018-04-04 14:30:00,74.98,74.99,74.76,74.81,89910.0,56.6475,56.6551,56.4813,56.5191,89910.0
2018-04-04 14:40:00,74.81,75.11,74.77,74.99,128251.0,56.5191,56.7457,56.4888,56.6551,128251.0
2018-04-04 14:50:00,74.99,75.15,74.95,75.09,96888.0,56.6551,56.7759,56.6248,56.7306,96888.0
2018-04-04 15:00:00,75.09,75.38,75.07,75.38,77079.0,56.7306,56.9497,56.7155,56.9497,77079.0
2018-04-04 15:10:00,75.38,75.38,75.2,75.25,79291.0,56.9497,56.9497,56.8137,56.8515,79291.0
2018-04-04 15:20:00,75.25,75.65,75.24,75.64,136381.0,56.8515,57.1537,56.8439,57.1461,136381.0
2018-04-04 15:30:00,75.64,75.66,75.44,75.54,190831.0,57.1461,57.1612,56.995,57.0706,190831.0
2018-04-04 15:40:00,75.53,75.6,75.42,75.52,259810.0,57.063,57.1159,56.9799,57.0555,259810.0
2018-04-04 15:50:00,75.53,75.68,75.4,75.41,481030.0,57.063,57.1763,56.9648,56.9724,481030.0
2018-04-05 09:30:00,76.0,76.0,75.42,75.43,353752.0,57.4181,57.4181,56.9799,56.9875,353752.0
2018-04-05 09:40:00,75.44,75.63,75.32,75.55,131497.0,56.995,57.1386,56.9044,57.0781,131497.0
2018-04-05 09:50:00,75.55,75.7,75.36,75.64,151889.0,57.0781,57.1915,56.9346,57.1461,151889.0
2018-04-05 10:00:00,75.64,75.68,75.37,75.51,134404.0,57.1461,57.1763,56.9421,57.0479,134404.0
2018-04-05 10:10:00,75.52,75.81,75.46,75.51,139125.0,57.0555,57.2746,57.0101,57.0479,139125.0
2018-04-05 10:20:00,75.5,75.51,75.11,75.25,221677.0,57.0404,57.0479,56.7457,56.8515,221677.0
2018-04-05 10:30:00,75.24,75.41,75.13,75.18,232198.0,56.8439,56.9724,56.7608,56.7986,232198.0
2018-04-05 10:40:00,75.2,75.2,74.81,74.88,87194.0,56.8137,56.8137,56.5191,56.5719,87194.0
2018-04-05 10:50:00,74.89,75.22,74.81,75.01,129633.0,56.5795,56.8288,56.5191,56.6702,129633.0
2018-04-05 11:00:00,75.03,75.41,75.01,75.34,115502.0,56.6853,56.9724,56.6702,56.9195,115502.0
2018-04-05 11:10:00,75.35,75.41,75.13,75.22,71548.0,56.927,56.9724,56.7608,56.8288,71548.0
2018-04-05 11:20:00,75.2,75.24,75.0,75.0,97542.0,56.8137,56.8439,56.6626,56.6626,97542.0
2018-04-05 11:30:00,75.0,75.03,74.81,74.84,98637.0,56.6626,56.6853,56.5191,56.5417,98637.0
2018-04-05 11:40:00,74.85,74.89,74.63,74.69,182075.0,56.5493,56.5795,56.3831,56.4284,182075.0
2018-04-05 11:50:00,74.68,74.88,74.67,74.82,81673.0,56.4208,56.5719,56.4133,56.5266,81673.0
2018-04-05 12:00:00,74.81,74.85,74.6,74.62,78704.0,56.5191,56.5493,56.3604,56.3755,78704.0
2018-04-05 12:10:00,74.62,74.68,74.39,74.45,102352.0,56.3755,56.4208,56.2018,56.2471,102352.0
2018-04-05 12:20:00,74.44,74.69,74.41,74.62,80061.0,56.2395,56.4284,56.2169,56.3755,80061.0
2018-04-05 12:30:00,74.62,74.7,74.47,74.64,83588.0,56.3755,56.436,56.2622,56.3906,83588.0
2018-04-05 12:40:00,74.64,74.67,74.44,74.53,127653.0,56.3906,56.4133,56.2395,56.3075,127653.0
2018-04-05 12:50:00,74.51,74.71,74.5,74.59,86267.0,56.2924,56.4435,56.2849,56.3529,86267.0
2018-04-05 13:00:00,74.6,74.7,74.45,74.49,61012.0,56.3604,56.436,56.2471,56.2773,61012.0
2018-04-05 13:10:00,74.49,74.59,74.46,74.49,67561.0,56.2773,56.3529,56.2546,56.2773,67561.0
2018-04-05 13:20:00,74.5,74.5,74.27,74.31,104066.0,56.2849,56.2849,56.1111,56.1413,104066.0
2018-04-05 13:30:00,74.31,74.47,74.29,74.34,59356.0,56.1413,56.2622,56.1262,56.164,59356.0
2018-04-05 13:40:00,74.34,74.41,74.18,74.35,61825.0,56.164,56.2169,56.0431,56.1715,61825.0
2018-04-05 13:50:00,74.35,74.6,74.35,74.52,70532.0,56.1715,56.3604,56.1715,56.3,70532.0
2018-04-05 14:00:00,74.54,74.71,74.47,74.5,51329.0,56.3151,56.4435,56.2622,56.2849,51329.0
2018-04-05 14:10:00,74.5,74.68,74.49,74.67,44483.0,56.2849,56.4208,56.2773,56.4133,44483.0
2018-04-05 14:20:00,74.65,74.66,74.4,74.42,51047.0,56.3982,56.4057,56.2093,56.2244,51047.0
2018-04-05 14:30:00,74.4,74.61,74.4,74.57,110699.0,56.2093,56.368,56.2093,56.3377,110699.0
2018-04-05 14:40:00,74.57,74.82,74.5,74.72,57583.0,56.3377,56.5266,56.2849,56.4511,57583.0
2018-04-05 14:50:00,74.73,74.84,74.7,74.83,67864.0,56.4586,56.5417,56.436,56.5342,67864.0
2018-04-05 15:00:00,74.83,75.0,74.71,74.99,85072.0,56.5342,56.6626,56.4435,56.6551,85072.0
2018-04-05 15:10:00,74.98,75.04,74.91,74.97,88058.0,56.6475,56.6928,56.5946,56.6399,88058.0
2018-04-05 15:20:00,74.97,75.01,74.79,74.87,69884.0,56.6399,56.6702,56.504,56.5644,69884.0
2018-04-05 15:30:00,74.88,74.89,74.65,74.66,98739.0,56.5719,56.5795,56.3982,56.4057,98739.0
2018-04-05 15:40:00,74.67,74.97,74.65,74.96,115626.0,56.4133,56.6399,56.3982,56.6324,115626.0
2018-04-05 15:50:00,74.97,75.15,74.78,74.8,519142.0,56.6399,56.7759,56.4964,56.5115,519142.0
2018-04-06 09:30:00,74.28,75.09,74.2,75.03,232365.0,56.1186,56.7306,56.0582,56.6853,232365.0
2018-04-06 09:40:00,75.05,75.15,74.69,75.03,153256.0,56.7004,56.7759,56.4284,56.6853,153256.0
2018-04-06 09:50:00,75.02,75.3,74.89,75.02,157213.0,56.6777,56.8893,56.5795,56.6777,157213.0
2018-04-06 10:00:00,75.02,75.21,74.74,74.8,133742.0,56.6777,56.8213,56.4662,56.5115,133742.0
2018-04-06 10:10:00,74.81,75.13,74.78,75.08,92324.0,56.5191,56.7608,56.4964,56.723,92324.0
2018-04-06 10:20:00,75.08,75.17,74.97,74.98,78516.0,56.723,56.791,56.6399,56.6475,78516.0
2018-04-06 10:30:00,74.98,75.11,74.79,74.79,72912.0,56.6475,56.7457,56.504,56.504,72912.0
2018-04-06 10:40:00,74.8,74.83,74.43,74.6,57889.0,56.5115,56.5342,56.232,56.3604,57889.0
2018-04-06 10:50:00,74.58,74.65,74.42,74.55,64592.0,56.3453,56.3982,56.2244,56.3226,64592.0
2018-04-06 11:00:00,74.54,74.54,74.17,74.37,79636.0,56.3151,56.3151,56.0355,56.1866,79636.0
2018-04-06 11:10:00,74.37,74.53,74.29,74.39,56875.0,56.1866,56.3075,56.1262,56.2018,56875.0
2018-04-06 11:20:00,74.39,74.49,74.2,74.45,62735.0,56.2018,56.2773,56.0582,56.2471,62735.0
2018-04-06 11:30:00,74.47,74.61,74.42,74.56,51837.0,56.2622,56.368,56.2244,56.3302,51837.0
2018-04-06 11:40:00,74.56,74.66,74.37,74.39,73147.0,56.3302,56.4057,56.1866,56.2018,73147.0
2018-04-06 11:50:00,74.4,74.58,74.3,74.45,58584.0,56.2093,56.3453,56.1338,56.2471,58584.0
2018-04-06 12:00:00,74.45,74.45,74.0,74.19,93258.0,56.2471,56.2471,55.9071,56.0507,93258.0
2018-04-06 12:10:00,74.2,74.24,74.03,74.03,75272.0,56.0582,56.0884,55.9298,55.9298,75272.0
2018-04-06 12:20:00,74.01,74.18,73.97,74.04,54286.0,55.9147,56.0431,55.8844,55.9373,54286.0
2018-04-06 12:30:00,74.05,74.38,73.99,74.31,84130.0,55.9449,56.1942,55.8996,56.1413,84130.0
2018-04-06 12:40:00,74.31,74.46,74.28,74.4,38889.0,56.1413,56.2546,56.1186,56.2093,38889.0
2018-04-06 12:50:00,74.38,74.52,74.31,74.49,53094.0,56.1942,56.3,56.1413,56.2773,53094.0
2018-04-06 13:00:00,74.48,74.53,74.19,74.2,52420.0,56.2697,56.3075,56.0507,56.0582,52420.0
2018-04-06 13:10:00,74.16,74.16,73.96,74.02,54704.0,56.028,56.028,55.8769,55.9222,54704.0
2018-04-06 13:20:00,74.02,74.23,73.99,74.14,60822.0,55.9222,56.0809,55.8996,56.0129,60822.0
2018-04-06 13:30:00,74.15,74.25,73.9,73.92,79254.0,56.0204,56.096,55.8316,55.8467,79254.0
2018-04-06 13:40:00,73.93,73.95,73.71,73.79,67686.0,55.8542,55.8693,55.688,55.7485,67686.0
2018-04-06 13:50:00,73.81,73.81,73.46,73.49,69945.0,55.7636,55.7636,55.4991,55.5218,69945.0
2018-04-06 14:00:00,73.48,73.64,73.38,73.5,108543.0,55.5142,55.6351,55.4387,55.5294,108543.0
2018-04-06 14:10:00,73.5,73.62,73.45,73.48,71569.0,55.5294,55.62,55.4916,55.5142,71569.0
2018-04-06 14:20:00,73.48,73.68,73.42,73.51,95052.0,55.5142,55.6653,55.4689,55.5369,95052.0
2018-04-06 14:30:00,73.47,73.6,72.92,73.01,260820.0,55.5067,55.6049,55.0912,55.1592,260820.0
2018-04-06 14:40:00,73.03,73.2,72.91,73.13,119736.0,55.1743,55.3027,55.0836,55.2498,119736.0
2018-04-06 14:50:00,73.14,73.14,72.76,72.9,84794.0,55.2574,55.2574,54.9703,55.0761,84794.0
2018-04-06 15:00:00,72.93,73.11,72.71,72.9,84752.0,55.0987,55.2347,54.9325,55.0761,84752.0
2018-04-06 15:10:00,72.9,73.19,72.88,73.01,128045.0,55.0761,55.2951,55.0609,55.1592,128045.0
2018-04-06 15:20:00,73.03,73.26,73.03,73.11,109581.0,55.1743,55.348,55.1743,55.2347,109581.0
2018-04-06 15:30:00,73.1,73.48,73.07,73.44,137386.0,55.2272,55.5142,55.2045,55.484,137386.0
2018-04-06 15:40:00,73.43,73.65,73.37,73.39,236289.0,55.4765,55.6427,55.4311,55.4463,236289.0
2018-04-06 15:50:00,73.38,73.79,73.37,73.39,554923.0,55.4387,55.7485,55.4311,55.4463,554923.0
2018-04-09 09:30:00,73.88,74.03,73.22,73.32,205127.0,55.8164,55.9298,55.3178,55.3934,205127.0
2018-04-09 09:40:00,73.3,73.55,73.15,73.22,187802.0,55.3783,55.5671,55.2649,55.3178,187802.0
2018-04-09 09:50:00,73.22,73.51,73.15,73.43,172893.0,55.3178,55.5369,55.2649,55.4765,172893.0
2018-04-09 10:00:00,73.42,73.6,73.35,73.59,142003.0,55.4689,55.6049,55.416,55.5974,142003.0
2018-04-09 10:10:00,73.59,73.61,73.3,73.37,82493.0,55.5974,55.6125,55.3783,55.4311,82493.0
2018-04-09 10:20:00,73.35,73.71,73.35,73.71,89221.0,55.416,55.688,55.416,55.688,89221.0
2018-04-09 10:30:00,73.7,73.97,73.69,73.81,50299.0,55.6805,55.8844,55.6729,55.7636,50299.0
2018-04-09 10:40:00,73.82,74.13,73.8,74.08,82479.0,55.7711,56.0053,55.756,55.9675,82479.0
2018-04-09 10:50:00,74.08,74.13,73.99,74.05,67533.0,55.9675,56.0053,55.8996,55.9449,67533.0
2018-04-09 11:00:00,74.06,74.21,73.97,74.21,103933.0,55.9524,56.0658,55.8844,56.0658,103933.0
2018-04-09 11:10:00,74.21,74.41,74.21,74.35,85341.0,56.0658,56.2169,56.0658,56.1715,85341.0
2018-04-09 11:20:00,74.34,74.5,74.32,74.43,54055.0,56.164,56.2849,56.1489,56.232,54055.0
2018-04-09 11:30:00,74.43,74.55,74.38,74.42,60730.0,56.232,56.3226,56.1942,56.2244,60730.0
2018-04-09 11:40:00,74.41,74.66,74.41,74.66,56342.0,56.2169,56.4057,56.2169,56.4057,56342.0
2018-04-09 11:50:00,74.65,74.81,74.58,74.78,101623.0,56.3982,56.5191,56.3453,56.4964,101623.0
2018-04-09 12:00:00,74.78,75.02,74.68,75.0,61663.0,56.4964,56.6777,56.4208,56.6626,61663.0
2018-04-09 12:10:00,75.0,75.23,74.98,75.13,87562.0,56.6626,56.8364,56.6475,56.7608,87562.0
2018-04-09 12:20:00,75.13,75.17,74.91,75.02,52546.0,56.7608,56.791,56.5946,56.6777,52546.0
2018-04-09 12:30:00,75.01,75.09,74.89,74.97,51768.0,56.6702,56.7306,56.5795,56.6399,51768.0
2018-04-09 12:40:00,74.95,75.08,74.9,75.06,42993.0,56.6248,56.723,56.5871,56.7079,42993.0
2018-04-09 12:50:00,75.05,75.09,74.93,75.01,70037.0,56.7004,56.7306,56.6097,56.6702,70037.0
2018-04-09 13:00:00,75.02,75.16,75.02,75.1,49009.0,56.6777,56.7835,56.6777,56.7382,49009.0
2018-04-09 13:10:00,75.1,75.13,74.91,75.04,52064.0,56.7382,56.7608,56.5946,56.6928,52064.0
2018-04-09 13:20:00,75.04,75.12,74.96,75.05,60676.0,56.6928,56.7533,56.6324,56.7004,60676.0
2018-04-09 13:30:00,75.05,75.21,75.04,75.11,48579.0,56.7004,56.8213,56.6928,56.7457,48579.0
2018-04-09 13:40:00,75.12,75.26,75.11,75.24,67279.0,56.7533,56.859,56.7457,56.8439,67279.0
2018-04-09 13:50:00,75.24,75.31,75.21,75.24,79879.0,56.8439,56.8968,56.8213,56.8439,79879.0
2018-04-09 14:00:00,75.25,75.26,75.01,75.04,73387.0,56.8515,56.859,56.6702,56.6928,73387.0
2018-04-09 14:10:00,75.05,75.12,74.95,75.07,67079.0,56.7004,56.7533,56.6248,56.7155,67079.0
2018-04-09 14:20:00,75.08,75.08,74.77,74.82,129367.0,56.723,56.723,56.4888,56.5266,129367.0
2018-04-09 14:30:00,74.8,74.94,74.74,74.79,56272.0,56.5115,56.6173,56.4662,56.504,56272.0
2018-04-09 14:40:00,74.8,74.84,74.67,74.78,53512.0,56.5115,56.5417,56.4133,56.4964,53512.0
2018-04-09 14:50:00,74.78,74.88,74.76,74.85,43510.0,56.4964,56.5719,56.4813,56.5493,43510.0
2018-04-09 15:00:00,74.84,74.86,74.69,74.75,90242.0,56.5417,56.5568,56.4284,56.4737,90242.0
2018-04-09 15:10:00,74.74,74.78,74.4,74.41,62752.0,56.4662,56.4964,56.2093,56.2169,62752.0
2018-04-09 15:20:00,74.41,74.41,74.27,74.31,104216.0,56.2169,56.2169,56.1111,56.1413,104216.0
2018-04-09 15:30:00,74.3,74.36,74.07,74.13,123324.0,56.1338,56.1791,55.96,56.0053,123324.0
2018-04-09 15:40:00,74.13,74.22,73.99,73.99,188614.0,56.0053,56.0733,55.8996,55.8996,188614.0
2018-04-09 15:50:00,74.0,74.05,73.73,73.81,482745.0,55.9071,55.9449,55.7031,55.7636,482745.0
2018-04-10 09:30:00,74.57,74.93,74.02,74.3,276071.0,56.3377,56.6097,55.9222,56.1338,276071.0
2018-04-10 09:40:00,74.29,74.4,73.96,74.2,211104.0,56.1262,56.2093,55.8769,56.0582,211104.0
2018-04-10 09:50:00,74.2,74.22,73.79,73.8,108302.0,56.0582,56.0733,55.7485,55.756,108302.0
2018-04-10 10:00:00,73.8,74.22,73.8,74.16,90726.0,55.756,56.0733,55.756,56.028,90726.0
2018-04-10 10:10:00,74.18,74.49,74.11,74.4,85814.0,56.0431,56.2773,55.9902,56.2093,85814.0
2018-04-10 10:20:00,74.41,74.64,74.27,74.62,84499.0,56.2169,56.3906,56.1111,56.3755,84499.0
2018-04-10 10:30:00,74.61,74.93,74.61,74.82,172322.0,56.368,56.6097,56.368,56.5266,172322.0
2018-04-10 10:40:00,74.82,74.92,74.75,74.78,87089.0,56.5266,56.6022,56.4737,56.4964,87089.0
2018-04-10 10:50:00,74.77,74.82,74.61,74.78,88429.0,56.4888,56.5266,56.368,56.4964,88429.0
2018-04-10 11:00:00,74.79,75.06,74.79,74.91,98278.0,56.504,56.7079,56.504,56.5946,98278.0
2018-04-10 11:10:00,74.92,74.93,74.75,74.83,68086.0,56.6022,56.6097,56.4737,56.5342,68086.0
2018-04-10 11:20:00,74.83,75.04,74.8,74.84,78552.0,56.5342,56.6928,56.5115,56.5417,78552.0
2018-04-10 11:30:00,74.84,75.19,74.82,75.17,152278.0,56.5417,56.8062,56.5266,56.791,152278.0
2018-04-10 11:40:00,75.16,75.26,74.66,74.86,150919.0,56.7835,56.859,56.4057,56.5568,150919.0
2018-04-10 11:50:00,74.85,75.17,74.77,75.13,71805.0,56.5493,56.791,56.4888,56.7608,71805.0
2018-04-10 12:00:00,75.13,75.19,74.99,75.16,69128.0,56.7608,56.8062,56.6551,56.7835,69128.0
2018-04-10 12:10:00,75.15,75.19,74.88,74.94,54294.0,56.7759,56.8062,56.5719,56.6173,54294.0
2018-04-10 12:20:00,74.93,74.97,74.48,74.7,114167.0,56.6097,56.6399,56.2697,56.436,114167.0
2018-04-10 12:30:00,74.7,75.17,74.65,75.15,78648.0,56.436,56.791,56.3982,56.7759,78648.0
2018-04-10 12:40:00,75.16,75.33,75.04,75.26,121117.0,56.7835,56.9119,56.6928,56.859,121117.0
2018-04-10 12:50:00,75.25,75.27,75.12,75.16,68391.0,56.8515,56.8666,56.7533,56.7835,68391.0
2018-04-10 13:00:00,75.17,75.26,75.08,75.19,93052.0,56.791,56.859,56.723,56.8062,93052.0
2018-04-10 13:10:00,75.16,75.42,75.16,75.2,90140.0,56.7835,56.9799,56.7835,56.8137,90140.0
2018-04-10 13:20:00,75.2,75.34,75.18,75.32,42965.0,56.8137,56.9195,56.7986,56.9044,42965.0
2018-04-10 13:30:00,75.33,75.46,75.2,75.39,72179.0,56.9119,57.0101,56.8137,56.9573,72179.0
2018-04-10 13:40:00,75.38,75.38,74.97,75.05,75464.0,56.9497,56.9497,56.6399,56.7004,75464.0
2018-04-10 13:50:00,75.06,75.27,75.02,75.19,136045.0,56.7079,56.8666,56.6777,56.8062,136045.0
2018-04-10 14:00:00,75.19,75.38,75.09,75.37,91413.0,56.8062,56.9497,56.7306,56.9421,91413.0
2018-04-10 14:10:00,75.38,75.48,75.22,75.29,84238.0,56.9497,57.0252,56.8288,56.8817,84238.0
2018-04-10 14:20:00,75.32,75.41,74.98,75.01,108089.0,56.9044,56.9724,56.6475,56.6702,108089.0
2018-04-10 14:30:00,75.02,75.18,74.95,74.99,69343.0,56.6777,56.7986,56.6248,56.6551,69343.0
2018-04-10 14:40:00,75.0,75.14,74.84,74.94,81986.0,56.6626,56.7684,56.5417,56.6173,81986.0
2018-04-10 14:50:00,74.94,75.14,74.92,75.14,71950.0,56.6173,56.7684,56.6022,56.7684,71950.0
2018-04-10 15:00:00,75.15,75.37,75.02,75.36,103917.0,56.7759,56.9421,56.6777,56.9346,103917.0
2018-04-10 15:10:00,75.37,75.4,75.22,75.33,130899.0,56.9421,56.9648,56.8288,56.9119,130899.0
2018-04-10 15:20:00,75.34,75.38,75.06,75.26,115532.0,56.9195,56.9497,56.7079,56.859,115532.0
2018-04-10 15:30:00,75.26,75.29,75.09,75.18,132013.0,56.859,56.8817,56.7306,56.7986,132013.0
2018-04-10 15:40:00,75.19,75.24,75.13,75.14,239353.0,56.8062,56.8439,56.7608,56.7684,239353.0
2018-04-10 15:50:00,75.15,75.2,74.91,75.02,399489.0,56.7759,56.8137,56.5946,56.6777,399489.0
2018-04-11 09:30:00,74.69,74.96,74.34,74.93,229840.0,56.4284,56.6324,56.164,56.6097,229840.0
2018-04-11 09:40:00,74.93,75.1,74.67,74.73,90637.0,56.6097,56.7382,56.4133,56.4586,90637.0
2018-04-11 09:50:00,74.73,74.88,74.66,74.87,87314.0,56.4586,56.5719,56.4057,56.5644,87314.0
2018-04-11 10:00:00,74.84,74.92,74.57,74.71,59369.0,56.5417,56.6022,56.3377,56.4435,59369.0
2018-04-11 10:10:00,74.72,74.96,74.69,74.85,63094.0,56.4511,56.6324,56.4284,56.5493,63094.0
2018-04-11 10:20:00,74.85,75.07,74.84,75.04,50820.0,56.5493,56.7155,56.5417,56.6928,50820.0
2018-04-11 10:30:00,75.02,75.05,74.87,75.01,80604.0,56.6777,56.7004,56.5644,56.6702,80604.0
2018-04-11 10:40:00,75.02,75.21,75.01,75.11,61871.0,56.6777,56.8213,56.6702,56.7457,61871.0
2018-04-11 10:50:00,75.1,75.1,74.8,74.81,55919.0,56.7382,56.7382,56.5115,56.5191,55919.0
2018-04-11 11:00:00,74.83,74.84,74.57,74.62,82080.0,56.5342,56.5417,56.3377,56.3755,82080.0
2018-04-11 11:10:00,74.63,74.71,74.45,74.52,83933.0,56.3831,56.4435,56.2471,56.3,83933.0
2018-04-11 11:20:00,74.53,74.73,74.5,74.61,118319.0,56.3075,56.4586,56.2849,56.368,118319.0
2018-04-11 11:30:00,74.62,74.62,74.34,74.4,71187.0,56.3755,56.3755,56.164,56.2093,71187.0
2018-04-11 11:40:00,74.41,74.71,74.39,74.59,74286.0,56.2169,56.4435,56.2018,56.3529,74286.0
2018-04-11 11:50:00,74.6,74.79,74.6,74.64,58704.0,56.3604,56.504,56.3604,56.3906,58704.0
2018-04-11 12:00:00,74.63,74.89,74.63,74.85,76117.0,56.3831,56.5795,56.3831,56.5493,76117.0
2018-04-11 12:10:00,74.85,74.94,74.73,74.73,52973.0,56.5493,56.6173,56.4586,56.4586,52973.0
2018-04-11 12:20:00,74.74,74.82,74.65,74.67,88181.0,56.4662,56.5266,56.3982,56.4133,88181.0
2018-04-11 12:30:00,74.66,74.72,74.42,74.45,96394.0,56.4057,56.4511,56.2244,56.2471,96394.0
2018-04-11 12:40:00,74.47,74.61,74.45,74.55,32961.0,56.2622,56.368,56.2471,56.3226,32961.0
2018-04-11 12:50:00,74.52,74.58,74.41,74.51,42002.0,56.3,56.3453,56.2169,56.2924,42002.0
2018-04-11 13:00:00,74.51,74.61,74.37,74.47,60413.0,56.2924,56.368,56.1866,56.2622,60413.0
2018-04-11 13:10:00,74.46,74.6,74.37,74.6,47037.0,56.2546,56.3604,56.1866,56.3604,47037.0
2018-04-11 13:20:00,74.59,74.63,74.46,74.49,49004.0,56.3529,56.3831,56.2546,56.2773,49004.0
2018-04-11 13:30:00,74.5,74.52,74.31,74.52,84652.0,56.2849,56.3,56.1413,56.3,84652.0
2018-04-11 13:40:00,74.52,74.63,74.38,74.63,58818.0,56.3,56.3831,56.1942,56.3831,58818.0
2018-04-11 13:50:00,74.61,74.68,74.57,74.67,56123.0,56.368,56.4208,56.3377,56.4133,56123.0
2018-04-11 14:00:00,74.68,74.78,74.44,74.45,60269.0,56.4208,56.4964,56.2395,56.2471,60269.0
2018-04-11 14:10:00,74.45,74.75,74.42,74.74,65766.0,56.2471,56.4737,56.2244,56.4662,65766.0
2018-04-11 14:20:00,74.74,74.86,74.72,74.74,59955.0,56.4662,56.5568,56.4511,56.4662,59955.0
2018-04-11 14:30:00,74.74,74.98,74.74,74.91,73393.0,56.4662,56.6475,56.4662,56.5946,73393.0
2018-04-11 14:40:00,74.92,74.99,74.72,74.79,43413.0,56.6022,56.6551,56.4511,56.504,43413.0
2018-04-11 14:50:00,74.78,74.83,74.66,74.81,54120.0,56.4964,56.5342,56.4057,56.5191,54120.0
2018-04-11 15:00:00,74.81,74.82,74.5,74.54,86342.0,56.5191,56.5266,56.2849,56.3151,86342.0
2018-04-11 15:10:00,74.55,74.62,74.38,74.44,119685.0,56.3226,56.3755,56.1942,56.2395,119685.0
2018-04-11 15:20:00,74.42,74.49,74.22,74.3,111501.0,56.2244,56.2773,56.0733,56.1338,111501.0
2018-04-11 15:30:00,74.3,74.48,74.27,74.31,122073.0,56.1338,56.2697,56.1111,56.1413,122073.0
2018-04-11 15:40:00,74.31,74.46,74.25,74.36,160051.0,56.1413,56.2546,56.096,56.1791,160051.0
2018-04-11 15:50:00,74.36,74.41,74.21,74.34,425233.0,56.1791,56.2169,56.0658,56.164,425233.0
2018-04-12 09:30:00,74.83,75.38,74.83,75.24,258076.0,56.5342,56.9497,56.5342,56.8439,258076.0
2018-04-12 09:40:00,75.22,75.63,75.18,75.49,106548.0,56.8288,57.1386,56.7986,57.0328,106548.0
2018-04-12 09:50:00,75.51,75.7,75.43,75.7,110391.0,57.0479,57.1915,56.9875,57.1915,110391.0
2018-04-12 10:00:00,75.7,75.98,75.67,75.98,118264.0,57.1915,57.403,57.1688,57.403,118264.0
2018-04-12 10:10:00,75.98,76.18,75.9,76.07,175317.0,57.403,57.5541,57.3426,57.471,175317.0
2018-04-12 10:20:00,76.08,76.25,76.0,76.14,78961.0,57.4785,57.607,57.4181,57.5239,78961.0
2018-04-12 10:30:00,76.14,76.15,75.73,75.76,51924.0,57.5239,57.5314,57.2141,57.2368,51924.0
2018-04-12 10:40:00,75.76,75.85,75.53,75.63,73800.0,57.2368,57.3048,57.063,57.1386,73800.0
2018-04-12 10:50:00,75.63,75.77,75.45,75.55,79374.0,57.1386,57.2443,57.0026,57.0781,79374.0
2018-04-12 11:00:00,75.54,75.72,75.44,75.72,66864.0,57.0706,57.2066,56.995,57.2066,66864.0
2018-04-12 11:10:00,75.76,75.96,75.75,75.93,56400.0,57.2368,57.3879,57.2292,57.3652,56400.0
2018-04-12 11:20:00,75.95,75.95,75.69,75.69,63891.0,57.3803,57.3803,57.1839,57.1839,63891.0
2018-04-12 11:30:00,75.69,75.76,75.61,75.69,81592.0,57.1839,57.2368,57.1235,57.1839,81592.0
2018-04-12 11:40:00,75.68,75.78,75.64,75.65,64797.0,57.1763,57.2519,57.1461,57.1537,64797.0
2018-04-12 11:50:00,75.65,75.73,75.53,75.67,39047.0,57.1537,57.2141,57.063,57.1688,39047.0
2018-04-12 12:00:00,75.67,75.69,75.61,75.65,47961.0,57.1688,57.1839,57.1235,57.1537,47961.0
2018-04-12 12:10:00,75.65,75.71,75.51,75.62,45558.0,57.1537,57.199,57.0479,57.131,45558.0
2018-04-12 12:20:00,75.63,75.66,75.58,75.65,39818.0,57.1386,57.1612,57.1008,57.1537,39818.0
2018-04-12 12:30:00,75.65,75.66,75.54,75.54,48723.0,57.1537,57.1612,57.0706,57.0706,48723.0
2018-04-12 12:40:00,75.54,75.7,75.54,75.66,42739.0,57.0706,57.1915,57.0706,57.1612,42739.0
2018-04-12 12:50:00,75.66,75.78,75.64,75.78,45553.0,57.1612,57.2519,57.1461,57.2519,45553.0
2018-04-12 13:00:00,75.78,75.83,75.6,75.67,53080.0,57.2519,57.2897,57.1159,57.1688,53080.0
2018-04-12 13:10:00,75.67,75.75,75.49,75.52,71588.0,57.1688,57.2292,57.0328,57.0555,71588.0
2018-04-12 13:20:00,75.5,75.53,75.28,75.33,47020.0,57.0404,57.063,56.8741,56.9119,47020.0
2018-04-12 13:30:00,75.33,75.52,75.29,75.48,52702.0,56.9119,57.0555,56.8817,57.0252,52702.0
2018-04-12 13:40:00,75.47,75.54,75.33,75.42,46376.0,57.0177,57.0706,56.9119,56.9799,46376.0
2018-04-12 13:50:00,75.41,75.52,75.3,75.35,46944.0,56.9724,57.0555,56.8893,56.927,46944.0
2018-04-12 14:00:00,75.35,75.41,75.29,75.33,61832.0,56.927,56.9724,56.8817,56.9119,61832.0
2018-04-12 14:10:00,75.33,75.53,75.33,75.53,59340.0,56.9119,57.063,56.9119,57.063,59340.0
2018-04-12 14:20:00,75.53,75.65,75.5,75.5,54141.0,57.063,57.1537,57.0404,57.0404,54141.0
2018-04-12 14:30:00,75.51,75.59,75.49,75.55,41945.0,57.0479,57.1084,57.0328,57.0781,41945.0
2018-04-12 14:40:00,75.56,75.65,75.52,75.58,39428.0,57.0857,57.1537,57.0555,57.1008,39428.0
2018-04-12 14:50:00,75.58,75.7,75.56,75.66,38998.0,57.1008,57.1915,57.0857,57.1612,38998.0
2018-04-12 15:00:00,75.67,75.72,75.39,75.4,58195.0,57.1688,57.2066,56.9573,56.9648,58195.0
2018-04-12 15:10:00,75.4,75.47,75.37,75.47,110040.0,56.9648,57.0177,56.9421,57.0177,110040.0
2018-04-12 15:20:00,75.47,75.59,75.42,75.44,122941.0,57.0177,57.1084,56.9799,56.995,122941.0
2018-04-12 15:30:00,75.44,75.58,75.41,75.58,128587.0,56.995,57.1008,56.9724,57.1008,128587.0
2018-04-12 15:40:00,75.58,75.59,75.18,75.32,228421.0,57.1008,57.1084,56.7986,56.9044,228421.0
2018-04-12 15:50:00,75.32,75.45,75.2,75.28,480935.0,56.9044,57.0026,56.8137,56.8741,480935.0
2018-04-13 09:30:00,75.51,75.7,75.24,75.26,212219.0,57.0479,57.1915,56.8439,56.859,212219.0
2018-04-13 09:40:00,75.27,75.7,75.19,75.69,115118.0,56.8666,57.1915,56.8062,57.1839,115118.0
2018-04-13 09:50:00,75.7,75.84,75.6,75.69,75483.0,57.1915,57.2972,57.1159,57.1839,75483.0
2018-04-13 10:00:00,75.67,75.73,75.48,75.49,85760.0,57.1688,57.2141,57.0252,57.0328,85760.0
2018-04-13 10:10:00,75.49,75.62,75.36,75.61,101328.0,57.0328,57.131,56.9346,57.1235,101328.0
2018-04-13 10:20:00,75.61,75.61,75.18,75.26,74650.0,57.1235,57.1235,56.7986,56.859,74650.0
2018-04-13 10:30:00,75.27,75.42,75.13,75.33,64742.0,56.8666,56.9799,56.7608,56.9119,64742.0
2018-04-13 10:40:00,75.32,75.5,75.24,75.36,85038.0,56.9044,57.0404,56.8439,56.9346,85038.0
2018-04-13 10:50:00,75.36,75.44,75.1,75.1,45899.0,56.9346,56.995,56.7382,56.7382,45899.0
2018-04-13 11:00:00,75.1,75.18,74.97,75.15,75419.0,56.7382,56.7986,56.6399,56.7759,75419.0
2018-04-13 11:10:00,75.15,75.28,75.11,75.19,61799.0,56.7759,56.8741,56.7457,56.8062,61799.0
2018-04-13 11:20:00,75.2,75.32,75.16,75.24,57093.0,56.8137,56.9044,56.7835,56.8439,57093.0
2018-04-13 11:30:00,75.24,75.34,75.1,75.15,37716.0,56.8439,56.9195,56.7382,56.7759,37716.0
2018-04-13 11:40:00,75.14,75.21,75.04,75.14,27957.0,56.7684,56.8213,56.6928,56.7684,27957.0
2018-04-13 11:50:00,75.13,75.26,75.03,75.25,51722.0,56.7608,56.859,56.6853,56.8515,51722.0
2018-04-13 12:00:00,75.25,75.43,75.22,75.29,128244.0,56.8515,56.9875,56.8288,56.8817,128244.0
2018-04-13 12:10:00,75.3,75.46,75.23,75.43,50374.0,56.8893,57.0101,56.8364,56.9875,50374.0
2018-04-13 12:20:00,75.44,75.53,75.31,75.41,54890.0,56.995,57.063,56.8968,56.9724,54890.0
2018-04-13 12:30:00,75.4,75.4,75.22,75.27,46478.0,56.9648,56.9648,56.8288,56.8666,46478.0
2018-04-13 12:40:00,75.27,75.34,75.11,75.16,39403.0,56.8666,56.9195,56.7457,56.7835,39403.0
2018-04-13 12:50:00,75.17,75.25,75.13,75.21,63463.0,56.791,56.8515,56.7608,56.8213,63463.0
2018-04-13 13:00:00,75.22,75.33,75.17,75.3,29824.0,56.8288,56.9119,56.791,56.8893,29824.0
2018-04-13 13:10:00,75.3,75.45,75.28,75.41,43669.0,56.8893,57.0026,56.8741,56.9724,43669.0
2018-04-13 13:20:00,75.43,75.63,75.43,75.57,44805.0,56.9875,57.1386,56.9875,57.0932,44805.0
2018-04-13 13:30:00,75.58,75.59,75.41,75.47,41940.0,57.1008,57.1084,56.9724,57.0177,41940.0
2018-04-13 13:40:00,75.48,75.68,75.48,75.63,47474.0,57.0252,57.1763,57.0252,57.1386,47474.0
2018-04-13 13:50:00,75.65,75.68,75.48,75.55,40577.0,57.1537,57.1763,57.0252,57.0781,40577.0
2018-04-13 14:00:00,75.55,75.64,75.53,75.64,44745.0,57.0781,57.1461,57.063,57.1461,44745.0
2018-04-13 14:10:00,75.62,75.66,75.36,75.36,50660.0,57.131,57.1612,56.9346,56.9346,50660.0
2018-04-13 14:20:00,75.38,75.5,75.34,75.42,26997.0,56.9497,57.0404,56.9195,56.9799,26997.0
2018-04-13 14:30:00,75.44,75.57,75.35,75.46,100412.0,56.995,57.0932,56.927,57.0101,100412.0
2018-04-13 14:40:00,75.46,75.51,75.32,75.32,58431.0,57.0101,57.0479,56.9044,56.9044,58431.0
2018-04-13 14:50:00,75.31,75.36,75.26,75.34,39789.0,56.8968,56.9346,56.859,56.9195,39789.0
2018-04-13 15:00:00,75.33,75.33,75.05,75.06,100948.0,56.9119,56.9119,56.7004,56.7079,100948.0
2018-04-13 15:10:00,75.06,75.13,74.86,74.86,100667.0,56.7079,56.7608,56.5568,56.5568,100667.0
2018-04-13 15:20:00,74.88,75.01,74.88,74.97,171621.0,56.5719,56.6702,56.5719,56.6399,171621.0
2018-04-13 15:30:00,74.97,75.14,74.91,75.14,90260.0,56.6399,56.7684,56.5946,56.7684,90260.0
2018-04-13 15:40:00,75.15,75.27,75.13,75.17,135818.0,56.7759,56.8666,56.7608,56.791,135818.0
2018-04-13 15:50:00,75.17,75.31,75.17,75.22,263750.0,56.791,56.8968,56.791,56.8288,263750.0
2018-04-16 09:30:00,75.87,75.98,75.5,75.69,173791.0,57.3199,57.403,57.0404,57.1839,173791.0
2018-04-16 09:40:00,75.68,75.82,75.61,75.69,106873.0,57.1763,57.2821,57.1235,57.1839,106873.0
2018-04-16 09:50:00,75.68,75.72,75.48,75.56,203439.0,57.1763,57.2066,57.0252,57.0857,203439.0
2018-04-16 10:00:00,75.55,75.69,75.46,75.59,49258.0,57.0781,57.1839,57.0101,57.1084,49258.0
2018-04-16 10:10:00,75.58,75.67,75.27,75.32,110483.0,57.1008,57.1688,56.8666,56.9044,110483.0
2018-04-16 10:20:00,75.31,75.51,75.28,75.37,84446.0,56.8968,57.0479,56.8741,56.9421,84446.0
2018-04-16 10:30:00,75.37,75.39,75.16,75.16,74323.0,56.9421,56.9573,56.7835,56.7835,74323.0
2018-04-16 10:40:00,75.18,75.19,74.85,74.85,96533.0,56.7986,56.8062,56.5493,56.5493,96533.0
2018-04-16 10:50:00,74.84,75.03,74.73,74.98,163924.0,56.5417,56.6853,56.4586,56.6475,163924.0
2018-04-16 11:00:00,74.97,75.02,74.9,74.9,89517.0,56.6399,56.6777,56.5871,56.5871,89517.0
2018-04-16 11:10:00,74.91,74.92,74.66,74.72,90357.0,56.5946,56.6022,56.4057,56.4511,90357.0
2018-04-16 11:20:00,74.72,74.92,74.7,74.86,90990.0,56.4511,56.6022,56.436,56.5568,90990.0
2018-04-16 11:30:00,74.87,74.88,74.58,74.62,80005.0,56.5644,56.5719,56.3453,56.3755,80005.0
2018-04-16 11:40:00,74.63,74.65,74.38,74.4,99692.0,56.3831,56.3982,56.1942,56.2093,99692.0
2018-04-16 11:50:00,74.4,74.47,74.24,74.37,129289.0,56.2093,56.2622,56.0884,56.1866,129289.0
2018-04-16 12:00:00,74.36,74.43,74.3,74.43,141747.0,56.1791,56.232,56.1338,56.232,141747.0
2018-04-16 12:10:00,74.45,74.72,74.45,74.6,121058.0,56.2471,56.4511,56.2471,56.3604,121058.0
2018-04-16 12:20:00,74.61,74.69,74.59,74.67,56867.0,56.368,56.4284,56.3529,56.4133,56867.0
2018-04-16 12:30:00,74.68,74.7,74.57,74.6,50662.0,56.4208,56.436,56.3377,56.3604,50662.0
2018-04-16 12:40:00,74.61,74.67,74.56,74.58,63904.0,56.368,56.4133,56.3302,56.3453,63904.0
2018-04-16 12:50:00,74.6,74.81,74.59,74.74,63520.0,56.3604,56.5191,56.3529,56.4662,63520.0
2018-04-16 13:00:00,74.75,74.95,74.74,74.91,71085.0,56.4737,56.6248,56.4662,56.5946,71085.0
2018-04-16 13:10:00,74.9,74.9,74.79,74.79,54896.0,56.5871,56.5871,56.504,56.504,54896.0
2018-04-16 13:20:00,74.78,74.87,74.71,74.73,55283.0,56.4964,56.5644,56.4435,56.4586,55283.0
2018-04-16 13:30:00,74.73,74.75,74.61,74.75,84477.0,56.4586,56.4737,56.368,56.4737,84477.0
2018-04-16 13:40:00,74.74,74.84,74.73,74.83,37572.0,56.4662,56.5417,56.4586,56.5342,37572.0
2018-04-16 13:50:00,74.82,74.83,74.7,74.82,39227.0,56.5266,56.5342,56.436,56.5266,39227.0
2018-04-16 14:00:00,74.83,74.86,74.73,74.81,49716.0,56.5342,56.5568,56.4586,56.5191,49716.0
2018-04-16 14:10:00,74.8,74.85,74.73,74.74,53097.0,56.5115,56.5493,56.4586,56.4662,53097.0
2018-04-16 14:20:00,74.73,74.76,74.61,74.67,100144.0,56.4586,56.4813,56.368,56.4133,100144.0
2018-04-16 14:30:00,74.68,74.83,74.65,74.75,82813.0,56.4208,56.5342,56.3982,56.4737,82813.0
2018-04-16 14:40:00,74.75,74.76,74.67,74.73,55680.0,56.4737,56.4813,56.4133,56.4586,55680.0
2018-04-16 14:50:00,74.74,74.74,74.55,74.56,86465.0,56.4662,56.4662,56.3226,56.3302,86465.0
2018-04-16 15:00:00,74.56,74.68,74.56,74.65,79424.0,56.3302,56.4208,56.3302,56.3982,79424.0
2018-04-16 15:10:00,74.65,74.67,74.55,74.61,54141.0,56.3982,56.4133,56.3226,56.368,54141.0
2018-04-16 15:20:00,74.61,74.69,74.52,74.65,93125.0,56.368,56.4284,56.3,56.3982,93125.0
2018-04-16 15:30:00,74.64,74.73,74.64,74.7,69959.0,56.3906,56.4586,56.3906,56.436,69959.0
2018-04-16 15:40:00,74.7,74.82,74.69,74.78,117450.0,56.436,56.5266,56.4284,56.4964,117450.0
2018-04-16 15:50:00,74.79,75.0,74.65,74.68,459178.0,56.504,56.6626,56.3982,56.4208,459178.0
2018-04-17 09:30:00,74.95,75.12,74.59,74.78,193479.0,56.6248,56.7533,56.3529,56.4964,193479.0
2018-04-17 09:40:00,74.76,75.06,74.74,75.03,126704.0,56.4813,56.7079,56.4662,56.6853,126704.0
2018-04-17 09:50:00,75.04,75.07,74.74,74.79,117479.0,56.6928,56.7155,56.4662,56.504,117479.0
2018-04-17 10:00:00,74.79,75.01,74.78,74.93,121704.0,56.504,56.6702,56.4964,56.6097,121704.0
2018-04-17 10:10:00,74.95,74.95,74.73,74.78,111236.0,56.6248,56.6248,56.4586,56.4964,111236.0
2018-04-17 10:20:00,74.78,74.8,74.69,74.73,106452.0,56.4964,56.5115,56.4284,56.4586,106452.0
2018-04-17 10:30:00,74.74,75.03,74.7,74.94,93142.0,56.4662,56.6853,56.436,56.6173,93142.0
2018-04-17 10:40:00,74.94,74.95,74.87,74.9,55952.0,56.6173,56.6248,56.5644,56.5871,55952.0
2018-04-17 10:50:00,74.91,74.95,74.88,74.93,85839.0,56.5946,56.6248,56.5719,56.6097,85839.0
2018-04-17 11:00:00,74.94,75.21,74.94,75.19,113133.0,56.6173,56.8213,56.6173,56.8062,113133.0
2018-04-17 11:10:00,75.19,75.31,75.06,75.06,118708.0,56.8062,56.8968,56.7079,56.7079,118708.0
2018-04-17 11:20:00,75.07,75.3,75.05,75.23,93970.0,56.7155,56.8893,56.7004,56.8364,93970.0
2018-04-17 11:30:00,75.23,75.45,75.21,75.44,162363.0,56.8364,57.0026,56.8213,56.995,162363.0
2018-04-17 11:40:00,75.43,75.45,75.27,75.35,81810.0,56.9875,57.0026,56.8666,56.927,81810.0
2018-04-17 11:50:00,75.35,75.48,75.26,75.45,83718.0,56.927,57.0252,56.859,57.0026,83718.0
2018-04-17 12:00:00,75.48,75.67,75.47,75.62,62511.0,57.0252,57.1688,57.0177,57.131,62511.0
2018-04-17 12:10:00,75.62,75.7,75.61,75.7,46306.0,57.131,57.1915,57.1235,57.1915,46306.0
2018-04-17 12:20:00,75.7,75.85,75.67,75.84,119998.0,57.1915,57.3048,57.1688,57.2972,119998.0
2018-04-17 12:30:00,75.84,75.85,75.66,75.81,65695.0,57.2972,57.3048,57.1612,57.2746,65695.0
2018-04-17 12:40:00,75.81,75.82,75.69,75.72,40748.0,57.2746,57.2821,57.1839,57.2066,40748.0
2018-04-17 12:50:00,75.73,75.8,75.69,75.7,51348.0,57.2141,57.267,57.1839,57.1915,51348.0
2018-04-17 13:00:00,75.7,75.88,75.65,75.85,71261.0,57.1915,57.3274,57.1537,57.3048,71261.0
2018-04-17 13:10:00,75.84,75.94,75.76,75.77,56578.0,57.2972,57.3728,57.2368,57.2443,56578.0
2018-04-17 13:20:00,75.77,75.81,75.67,75.74,75999.0,57.2443,57.2746,57.1688,57.2217,75999.0
2018-04-17 13:30:00,75.75,75.76,75.62,75.64,44597.0,57.2292,57.2368,57.131,57.1461,44597.0
2018-04-17 13:40:00,75.62,75.62,75.48,75.53,54629.0,57.131,57.131,57.0252,57.063,54629.0
2018-04-17 13:50:00,75.53,75.69,75.52,75.67,45092.0,57.063,57.1839,57.0555,57.1688,45092.0
2018-04-17 14:00:00,75.65,75.77,75.6,75.65,66000.0,57.1537,57.2443,57.1159,57.1537,66000.0
2018-04-17 14:10:00,75.64,75.65,75.54,75.56,32348.0,57.1461,57.1537,57.0706,57.0857,32348.0
2018-04-17 14:20:00,75.56,75.56,75.48,75.53,27053.0,57.0857,57.0857,57.0252,57.063,27053.0
2018-04-17 14:30:00,75.53,75.64,75.53,75.61,35994.0,57.063,57.1461,57.063,57.1235,35994.0
2018-04-17 14:40:00,75.6,75.61,75.55,75.56,36184.0,57.1159,57.1235,57.0781,57.0857,36184.0
2018-04-17 14:50:00,75.55,75.62,75.51,75.55,41382.0,57.0781,57.131,57.0479,57.0781,41382.0
2018-04-17 15:00:00,75.55,75.67,75.53,75.65,83735.0,57.0781,57.1688,57.063,57.1537,83735.0
2018-04-17 15:10:00,75.66,75.75,75.66,75.74,49241.0,57.1612,57.2292,57.1612,57.2217,49241.0
2018-04-17 15:20:00,75.74,75.76,75.69,75.71,59704.0,57.2217,57.2368,57.1839,57.199,59704.0
2018-04-17 15:30:00,75.72,75.74,75.64,75.66,66209.0,57.2066,57.2217,57.1461,57.1612,66209.0
2018-04-17 15:40:00,75.67,75.68,75.57,75.62,101199.0,57.1688,57.1763,57.0932,57.131,101199.0
2018-04-17 15:50:00,75.63,75.64,75.39,75.49,268996.0,57.1386,57.1461,56.9573,57.0328,268996.0
2018-04-18 09:30:00,75.64,75.79,75.57,75.61,182507.0,57.1461,57.2595,57.0932,57.1235,182507.0
2018-04-18 09:40:00,75.61,75.85,75.39,75.77,116350.0,57.1235,57.3048,56.9573,57.2443,116350.0
2018-04-18 09:50:00,75.75,75.83,75.4,75.44,81465.0,57.2292,57.2897,56.9648,56.995,81465.0
2018-04-18 10:00:00,75.46,75.66,75.25,75.66,129108.0,57.0101,57.1612,56.8515,57.1612,129108.0
2018-04-18 10:10:00,75.66,75.77,75.55,75.74,101009.0,57.1612,57.2443,57.0781,57.2217,101009.0
2018-04-18 10:20:00,75.75,75.75,75.55,75.67,58446.0,57.2292,57.2292,57.0781,57.1688,58446.0
2018-04-18 10:30:00,75.67,75.77,75.61,75.66,36940.0,57.1688,57.2443,57.1235,57.1612,36940.0
2018-04-18 10:40:00,75.67,75.91,75.67,75.81,61724.0,57.1688,57.3501,57.1688,57.2746,61724.0
2018-04-18 10:50:00,75.83,75.9,75.71,75.88,39068.0,57.2897,57.3426,57.199,57.3274,39068.0
2018-04-18 11:00:00,75.87,76.0,75.84,75.95,47181.0,57.3199,57.4181,57.2972,57.3803,47181.0
2018-04-18 11:10:00,75.96,76.07,75.74,75.85,61734.0,57.3879,57.471,57.2217,57.3048,61734.0
2018-04-18 11:20:00,75.87,76.06,75.8,75.91,59418.0,57.3199,57.4634,57.267,57.3501,59418.0
2018-04-18 11:30:00,75.91,75.92,75.8,75.88,41509.0,57.3501,57.3577,57.267,57.3274,41509.0
2018-04-18 11:40:00,75.88,75.94,75.75,75.94,43354.0,57.3274,57.3728,57.2292,57.3728,43354.0
2018-04-18 11:50:00,75.93,75.98,75.88,75.89,30481.0,57.3652,57.403,57.3274,57.335,30481.0
2018-04-18 12:00:00,75.89,75.96,75.88,75.9,51167.0,57.335,57.3879,57.3274,57.3426,51167.0
2018-04-18 12:10:00,75.9,75.96,75.87,75.96,34628.0,57.3426,57.3879,57.3199,57.3879,34628.0
2018-04-18 12:20:00,75.95,75.96,75.83,75.85,24781.0,57.3803,57.3879,57.2897,57.3048,24781.0
2018-04-18 12:30:00,75.85,75.9,75.73,75.73,25145.0,57.3048,57.3426,57.2141,57.2141,25145.0
2018-04-18 12:40:00,75.74,75.86,75.74,75.86,32042.0,57.2217,57.3123,57.2217,57.3123,32042.0
2018-04-18 12:50:00,75.86,75.95,75.81,75.83,32616.0,57.3123,57.3803,57.2746,57.2897,32616.0
2018-04-18 13:00:00,75.84,75.92,75.8,75.89,29034.0,57.2972,57.3577,57.267,57.335,29034.0
2018-04-18 13:10:00,75.88,75.91,75.77,75.8,37199.0,57.3274,57.3501,57.2443,57.267,37199.0
2018-04-18 13:20:00,75.81,75.85,75.69,75.73,28167.0,57.2746,57.3048,57.1839,57.2141,28167.0
2018-04-18 13:30:00,75.72,75.73,75.53,75.56,42887.0,57.2066,57.2141,57.063,57.0857,42887.0
2018-04-18 13:40:00,75.55,75.6,75.5,75.56,29237.0,57.0781,57.1159,57.0404,57.0857,29237.0
2018-04-18 13:50:00,75.56,75.63,75.52,75.53,34463.0,57.0857,57.1386,57.0555,57.063,34463.0
2018-04-18 14:00:00,75.53,75.77,75.48,75.72,50528.0,57.063,57.2443,57.0252,57.2066,50528.0
2018-04-18 14:10:00,75.73,75.85,75.67,75.84,69497.0,57.2141,57.3048,57.1688,57.2972,69497.0
2018-04-18 14:20:00,75.84,75.9,75.77,75.85,45709.0,57.2972,57.3426,57.2443,57.3048,45709.0
2018-04-18 14:30:00,75.86,75.9,75.81,75.83,39567.0,57.3123,57.3426,57.2746,57.2897,39567.0
2018-04-18 14:40:00,75.82,75.84,75.69,75.77,53546.0,57.2821,57.2972,57.1839,57.2443,53546.0
2018-04-18 14:50:00,75.76,75.84,75.73,75.73,37657.0,57.2368,57.2972,57.2141,57.2141,37657.0
2018-04-18 15:00:00,75.74,75.8,75.65,75.73,37510.0,57.2217,57.267,57.1537,57.2141,37510.0
2018-04-18 15:10:00,75.74,75.79,75.69,75.75,69993.0,57.2217,57.2595,57.1839,57.2292,69993.0
2018-04-18 15:20:00,75.75,75.79,75.68,75.72,72054.0,57.2292,57.2595,57.1763,57.2066,72054.0
2018-04-18 15:30:00,75.73,75.77,75.67,75.76,69127.0,57.2141,57.2443,57.1688,57.2368,69127.0
2018-04-18 15:40:00,75.76,75.76,75.64,75.69,104697.0,57.2368,57.2368,57.1461,57.1839,104697.0
2018-04-18 15:50:00,75.7,75.78,75.66,75.67,195730.0,57.1915,57.2519,57.1612,57.1688,195730.0
2018-04-19 09:30:00,75.44,75.92,75.23,75.4,166062.0,56.995,57.3577,56.8364,56.9648,166062.0
2018-04-19 09:40:00,75.4,75.47,75.27,75.37,108768.0,56.9648,57.0177,56.8666,56.9421,108768.0
2018-04-19 09:50:00,75.35,75.53,75.19,75.48,72338.0,56.927,57.063,56.8062,57.0252,72338.0
2018-04-19 10:00:00,75.48,75.5,75.15,75.18,53958.0,57.0252,57.0404,56.7759,56.7986,53958.0
2018-04-19 10:10:00,75.18,75.56,75.16,75.45,84779.0,56.7986,57.0857,56.7835,57.0026,84779.0
2018-04-19 10:20:00,75.46,75.53,75.41,75.47,60202.0,57.0101,57.063,56.9724,57.0177,60202.0
2018-04-19 10:30:00,75.47,75.59,75.4,75.49,42379.0,57.0177,57.1084,56.9648,57.0328,42379.0
2018-04-19 10:40:00,75.48,75.48,75.02,75.13,40543.0,57.0252,57.0252,56.6777,56.7608,40543.0
2018-04-19 10:50:00,75.13,75.17,74.7,74.83,94250.0,56.7608,56.791,56.436,56.5342,94250.0
2018-04-19 11:00:00,74.85,74.87,74.7,74.77,185202.0,56.5493,56.5644,56.436,56.4888,185202.0
2018-04-19 11:10:00,74.78,74.89,74.71,74.83,92318.0,56.4964,56.5795,56.4435,56.5342,92318.0
2018-04-19 11:20:00,74.85,75.09,74.7,75.03,60667.0,56.5493,56.7306,56.436,56.6853,60667.0
2018-04-19 11:30:00,75.02,75.06,74.62,74.63,48287.0,56.6777,56.7079,56.3755,56.3831,48287.0
2018-04-19 11:40:00,74.64,74.67,74.5,74.64,63732.0,56.3906,56.4133,56.2849,56.3906,63732.0
2018-04-19 11:50:00,74.64,74.64,74.41,74.41,51643.0,56.3906,56.3906,56.2169,56.2169,51643.0
2018-04-19 12:00:00,74.4,74.45,74.22,74.27,49123.0,56.2093,56.2471,56.0733,56.1111,49123.0
2018-04-19 12:10:00,74.27,74.28,74.12,74.12,81152.0,56.1111,56.1186,55.9978,55.9978,81152.0
2018-04-19 12:20:00,74.13,74.27,74.11,74.14,43977.0,56.0053,56.1111,55.9902,56.0129,43977.0
2018-04-19 12:30:00,74.13,74.28,74.08,74.27,59152.0,56.0053,56.1186,55.9675,56.1111,59152.0
2018-04-19 12:40:00,74.25,74.33,74.2,74.24,120757.0,56.096,56.1564,56.0582,56.0884,120757.0
2018-04-19 12:50:00,74.25,74.25,74.01,74.03,55387.0,56.096,56.096,55.9147,55.9298,55387.0
2018-04-19 13:00:00,74.02,74.15,73.98,74.05,43707.0,55.9222,56.0204,55.892,55.9449,43707.0
2018-04-19 13:10:00,74.06,74.06,73.85,73.88,67192.0,55.9524,55.9524,55.7938,55.8164,67192.0
2018-04-19 13:20:00,73.89,73.94,73.84,73.84,52768.0,55.824,55.8618,55.7862,55.7862,52768.0
2018-04-19 13:30:00,73.84,74.05,73.83,74.02,58172.0,55.7862,55.9449,55.7787,55.9222,58172.0
2018-04-19 13:40:00,74.03,74.16,74.02,74.12,55810.0,55.9298,56.028,55.9222,55.9978,55810.0
2018-04-19 13:50:00,74.13,74.21,74.11,74.12,46895.0,56.0053,56.0658,55.9902,55.9978,46895.0
2018-04-19 14:00:00,74.13,74.21,74.1,74.13,34473.0,56.0053,56.0658,55.9827,56.0053,34473.0
2018-04-19 14:10:00,74.13,74.25,74.08,74.08,65848.0,56.0053,56.096,55.9675,55.9675,65848.0
2018-04-19 14:20:00,74.08,74.12,73.98,74.07,44939.0,55.9675,55.9978,55.892,55.96,44939.0
2018-04-19 14:30:00,74.07,74.19,74.06,74.16,63153.0,55.96,56.0507,55.9524,56.028,63153.0
2018-04-19 14:40:00,74.15,74.38,74.15,74.34,46853.0,56.0204,56.1942,56.0204,56.164,46853.0
2018-04-19 14:50:00,74.33,74.45,74.27,74.44,49396.0,56.1564,56.2471,56.1111,56.2395,49396.0
2018-04-19 15:00:00,74.45,74.46,74.33,74.42,53779.0,56.2471,56.2546,56.1564,56.2244,53779.0
2018-04-19 15:10:00,74.44,74.44,74.26,74.34,55338.0,56.2395,56.2395,56.1035,56.164,55338.0
2018-04-19 15:20:00,74.33,74.36,74.21,74.22,49643.0,56.1564,56.1791,56.0658,56.0733,49643.0
2018-04-19 15:30:00,74.22,74.58,74.19,74.45,151009.0,56.0733,56.3453,56.0507,56.2471,151009.0
2018-04-19 15:40:00,74.47,74.52,74.24,74.29,144578.0,56.2622,56.3,56.0884,56.1262,144578.0
2018-04-19 15:50:00,74.3,74.5,74.3,74.43,303617.0,56.1338,56.2849,56.1338,56.232,303617.0
2018-04-20 09:30:00,74.4,74.42,73.53,73.57,638902.0,56.2093,56.2244,55.552,55.5822,638902.0
2018-04-20 09:40:00,73.58,73.68,73.41,73.55,120495.0,55.5898,55.6653,55.4614,55.5671,120495.0
2018-04-20 09:50:00,73.55,73.66,73.42,73.59,132753.0,55.5671,55.6502,55.4689,55.5974,132753.0
2018-04-20 10:00:00,73.62,73.64,73.35,73.38,90664.0,55.62,55.6351,55.416,55.4387,90664.0
2018-04-20 10:10:00,73.37,73.71,73.31,73.68,82072.0,55.4311,55.688,55.3858,55.6653,82072.0
2018-04-20 10:20:00,73.69,73.84,73.54,73.79,70225.0,55.6729,55.7862,55.5596,55.7485,70225.0
2018-04-20 10:30:00,73.79,73.87,73.62,73.71,73933.0,55.7485,55.8089,55.62,55.688,73933.0
2018-04-20 10:40:00,73.69,73.69,73.49,73.5,77454.0,55.6729,55.6729,55.5218,55.5294,77454.0
2018-04-20 10:50:00,73.5,73.6,73.44,73.5,79233.0,55.5294,55.6049,55.484,55.5294,79233.0
2018-04-20 11:00:00,73.51,73.53,73.23,73.32,63792.0,55.5369,55.552,55.3254,55.3934,63792.0
2018-04-20 11:10:00,73.31,73.56,73.2,73.47,81799.0,55.3858,55.5747,55.3027,55.5067,81799.0
2018-04-20 11:20:00,73.48,73.5,73.31,73.33,74845.0,55.5142,55.5294,55.3858,55.4009,74845.0
2018-04-20 11:30:00,73.32,73.43,73.26,73.42,124490.0,55.3934,55.4765,55.348,55.4689,124490.0
2018-04-20 11:40:00,73.42,73.48,73.34,73.4,58879.0,55.4689,55.5142,55.4085,55.4538,58879.0
2018-04-20 11:50:00,73.39,73.42,73.31,73.35,100460.0,55.4463,55.4689,55.3858,55.416,100460.0
2018-04-20 12:00:00,73.36,73.37,73.26,73.31,57032.0,55.4236,55.4311,55.348,55.3858,57032.0
2018-04-20 12:10:00,73.32,73.35,73.18,73.2,51800.0,55.3934,55.416,55.2876,55.3027,51800.0
2018-04-20 12:20:00,73.2,73.32,73.18,73.29,28268.0,55.3027,55.3934,55.2876,55.3707,28268.0
2018-04-20 12:30:00,73.31,73.43,73.19,73.32,64093.0,55.3858,55.4765,55.2951,55.3934,64093.0
2018-04-20 12:40:00,73.35,73.47,73.29,73.36,46110.0,55.416,55.5067,55.3707,55.4236,46110.0
2018-04-20 12:50:00,73.37,73.5,73.34,73.39,49011.0,55.4311,55.5294,55.4085,55.4463,49011.0
2018-04-20 13:00:00,73.4,73.47,73.35,73.42,32319.0,55.4538,55.5067,55.416,55.4689,32319.0
2018-04-20 13:10:00,73.42,73.63,73.39,73.39,85859.0,55.4689,55.6276,55.4463,55.4463,85859.0
2018-04-20 13:20:00,73.4,73.47,73.27,73.43,61718.0,55.4538,55.5067,55.3556,55.4765,61718.0
2018-04-20 13:30:00,73.42,73.5,73.28,73.49,41585.0,55.4689,55.5294,55.3631,55.5218,41585.0
2018-04-20 13:40:00,73.48,73.56,73.39,73.53,49889.0,55.5142,55.5747,55.4463,55.552,49889.0
2018-04-20 13:50:00,73.53,73.6,73.45,73.52,49649.0,55.552,55.6049,55.4916,55.5445,49649.0
2018-04-20 14:00:00,73.53,73.61,73.48,73.6,24492.0,55.552,55.6125,55.5142,55.6049,24492.0
2018-04-20 14:10:00,73.61,73.62,73.47,73.5,44990.0,55.6125,55.62,55.5067,55.5294,44990.0
2018-04-20 14:20:00,73.49,73.52,73.42,73.5,46023.0,55.5218,55.5445,55.4689,55.5294,46023.0
2018-04-20 14:30:00,73.51,73.58,73.43,73.48,45283.0,55.5369,55.5898,55.4765,55.5142,45283.0
2018-04-20 14:40:00,73.48,73.55,73.41,73.42,29331.0,55.5142,55.5671,55.4614,55.4689,29331.0
2018-04-20 14:50:00,73.42,73.6,73.4,73.6,55082.0,55.4689,55.6049,55.4538,55.6049,55082.0
2018-04-20 15:00:00,73.6,73.6,73.3,73.35,62377.0,55.6049,55.6049,55.3783,55.416,62377.0
2018-04-20 15:10:00,73.35,73.47,73.29,73.36,76734.0,55.416,55.5067,55.3707,55.4236,76734.0
2018-04-20 15:20:00,73.36,73.57,73.35,73.56,88802.0,55.4236,55.5822,55.416,55.5747,88802.0
2018-04-20 15:30:00,73.56,73.77,73.53,73.73,134462.0,55.5747,55.7333,55.552,55.7031,134462.0
2018-04-20 15:40:00,73.73,73.81,73.54,73.64,160716.0,55.7031,55.7636,55.5596,55.6351,160716.0
2018-04-20 15:50:00,73.63,73.77,73.48,73.69,503946.0,55.6276,55.7333,55.5142,55.6729,503946.0
2018-04-23 09:30:00,74.08,74.32,73.81,73.89,235197.0,55.9675,56.1489,55.7636,55.824,235197.0
2018-04-23 09:40:00,73.88,73.99,73.74,73.93,67780.0,55.8164,55.8996,55.7107,55.8542,67780.0
2018-04-23 09:50:00,73.92,73.92,73.35,73.65,125781.0,55.8467,55.8467,55.416,55.6427,125781.0
2018-04-23 10:00:00,73.66,73.76,73.55,73.58,67931.0,55.6502,55.7258,55.5671,55.5898,67931.0
2018-04-23 10:10:00,73.58,73.65,73.43,73.59,121277.0,55.5898,55.6427,55.4765,55.5974,121277.0
2018-04-23 10:20:00,73.59,73.69,73.48,73.52,92336.0,55.5974,55.6729,55.5142,55.5445,92336.0
2018-04-23 10:30:00,73.53,73.81,73.53,73.7,73149.0,55.552,55.7636,55.552,55.6805,73149.0
2018-04-23 10:40:00,73.69,73.85,73.6,73.78,45103.0,55.6729,55.7938,55.6049,55.7409,45103.0
2018-04-23 10:50:00,73.78,73.99,73.78,73.97,49170.0,55.7409,55.8996,55.7409,55.8844,49170.0
2018-04-23 11:00:00,73.96,74.08,73.92,74.07,56183.0,55.8769,55.9675,55.8467,55.96,56183.0
2018-04-23 11:10:00,74.06,74.29,74.06,74.24,72639.0,55.9524,56.1262,55.9524,56.0884,72639.0
2018-04-23 11:20:00,74.25,74.32,74.09,74.24,43704.0,56.096,56.1489,55.9751,56.0884,43704.0
2018-04-23 11:30:00,74.22,74.24,74.05,74.14,28110.0,56.0733,56.0884,55.9449,56.0129,28110.0
2018-04-23 11:40:00,74.1,74.18,74.06,74.07,30999.0,55.9827,56.0431,55.9524,55.96,30999.0
2018-04-23 11:50:00,74.05,74.23,73.99,74.09,62784.0,55.9449,56.0809,55.8996,55.9751,62784.0
2018-04-23 12:00:00,74.09,74.13,74.03,74.08,29217.0,55.9751,56.0053,55.9298,55.9675,29217.0
2018-04-23 12:10:00,74.09,74.16,74.08,74.09,56526.0,55.9751,56.028,55.9675,55.9751,56526.0
2018-04-23 12:20:00,74.08,74.16,74.06,74.11,49916.0,55.9675,56.028,55.9524,55.9902,49916.0
2018-04-23 12:30:00,74.1,74.18,73.87,73.97,75512.0,55.9827,56.0431,55.8089,55.8844,75512.0
2018-04-23 12:40:00,73.95,73.97,73.8,73.8,26408.0,55.8693,55.8844,55.756,55.756,26408.0
2018-04-23 12:50:00,73.79,73.96,73.75,73.9,34057.0,55.7485,55.8769,55.7182,55.8316,34057.0
2018-04-23 13:00:00,73.9,73.92,73.77,73.8,18982.0,55.8316,55.8467,55.7333,55.756,18982.0
2018-04-23 13:10:00,73.79,73.88,73.77,73.78,31925.0,55.7485,55.8164,55.7333,55.7409,31925.0
2018-04-23 13:20:00,73.78,73.86,73.73,73.85,28774.0,55.7409,55.8013,55.7031,55.7938,28774.0
2018-04-23 13:30:00,73.84,73.9,73.8,73.85,34290.0,55.7862,55.8316,55.756,55.7938,34290.0
2018-04-23 13:40:00,73.85,73.94,73.82,73.92,35033.0,55.7938,55.8618,55.7711,55.8467,35033.0
2018-04-23 13:50:00,73.92,74.05,73.9,73.99,48109.0,55.8467,55.9449,55.8316,55.8996,48109.0
2018-04-23 14:00:00,73.99,73.99,73.75,73.76,52385.0,55.8996,55.8996,55.7182,55.7258,52385.0
2018-04-23 14:10:00,73.76,73.89,73.68,73.72,46012.0,55.7258,55.824,55.6653,55.6956,46012.0
2018-04-23 14:20:00,73.73,73.73,73.62,73.71,37353.0,55.7031,55.7031,55.62,55.688,37353.0
2018-04-23 14:30:00,73.69,73.76,73.63,73.76,48087.0,55.6729,55.7258,55.6276,55.7258,48087.0
2018-04-23 14:40:00,73.75,73.86,73.7,73.72,50299.0,55.7182,55.8013,55.6805,55.6956,50299.0
2018-04-23 14:50:00,73.73,73.74,73.6,73.64,45495.0,55.7031,55.7107,55.6049,55.6351,45495.0
2018-04-23 15:00:00,73.64,73.75,73.6,73.71,44996.0,55.6351,55.7182,55.6049,55.688,44996.0
2018-04-23 15:10:00,73.71,73.87,73.71,73.85,68661.0,55.688,55.8089,55.688,55.7938,68661.0
2018-04-23 15:20:00,73.86,73.94,73.73,73.79,94371.0,55.8013,55.8618,55.7031,55.7485,94371.0
2018-04-23 15:30:00,73.8,73.88,73.74,73.78,48811.0,55.756,55.8164,55.7107,55.7409,48811.0
2018-04-23 15:40:00,73.78,73.84,73.71,73.78,116973.0,55.7409,55.7862,55.688,55.7409,116973.0
2018-04-23 15:50:00,73.77,74.02,73.76,74.0,347198.0,55.7333,55.9222,55.7258,55.9071,347198.0
2018-04-24 09:30:00,74.08,74.15,73.8,74.08,172648.0,55.9675,56.0204,55.756,55.9675,172648.0
2018-04-24 09:40:00,74.1,74.3,73.92,73.93,94299.0,55.9827,56.1338,55.8467,55.8542,94299.0
2018-04-24 09:50:00,73.92,73.92,73.65,73.84,65788.0,55.8467,55.8467,55.6427,55.7862,65788.0
2018-04-24 10:00:00,73.84,74.05,73.72,73.95,88781.0,55.7862,55.9449,55.6956,55.8693,88781.0
2018-04-24 10:10:00,73.95,74.07,73.71,73.71,86674.0,55.8693,55.96,55.688,55.688,86674.0
2018-04-24 10:20:00,73.74,73.82,73.64,73.67,67153.0,55.7107,55.7711,55.6351,55.6578,67153.0
2018-04-24 10:30:00,73.66,73.74,73.48,73.6,137781.0,55.6502,55.7107,55.5142,55.6049,137781.0
2018-04-24 10:40:00,73.6,73.73,73.55,73.67,80063.0,55.6049,55.7031,55.5671,55.6578,80063.0
2018-04-24 10:50:00,73.65,73.76,73.44,73.57,137755.0,55.6427,55.7258,55.484,55.5822,137755.0
2018-04-24 11:00:00,73.57,73.61,73.32,73.44,87217.0,55.5822,55.6125,55.3934,55.484,87217.0
2018-04-24 11:10:00,73.43,73.51,73.22,73.29,156125.0,55.4765,55.5369,55.3178,55.3707,156125.0
2018-04-24 11:20:00,73.29,73.36,73.11,73.26,74377.0,55.3707,55.4236,55.2347,55.348,74377.0
2018-04-24 11:30:00,73.27,73.34,73.15,73.26,83138.0,55.3556,55.4085,55.2649,55.348,83138.0
2018-04-24 11:40:00,73.25,73.45,73.25,73.35,70254.0,55.3405,55.4916,55.3405,55.416,70254.0
2018-04-24 11:50:00,73.35,73.39,73.16,73.16,64503.0,55.416,55.4463,55.2725,55.2725,64503.0
2018-04-24 12:00:00,73.18,73.3,73.12,73.3,87103.0,55.2876,55.3783,55.2423,55.3783,87103.0
2018-04-24 12:10:00,73.3,73.3,73.13,73.19,54403.0,55.3783,55.3783,55.2498,55.2951,54403.0
2018-04-24 12:20:00,73.19,73.4,73.14,73.38,112494.0,55.2951,55.4538,55.2574,55.4387,112494.0
2018-04-24 12:30:00,73.37,73.45,73.15,73.16,70333.0,55.4311,55.4916,55.2649,55.2725,70333.0
2018-04-24 12:40:00,73.16,73.27,73.13,73.17,59655.0,55.2725,55.3556,55.2498,55.28,59655.0
2018-04-24 12:50:00,73.16,73.27,72.98,72.99,73109.0,55.2725,55.3556,55.1365,55.144,73109.0
2018-04-24 13:00:00,73.0,73.19,72.99,73.11,86855.0,55.1516,55.2951,55.144,55.2347,86855.0
2018-04-24 13:10:00,73.11,73.18,73.05,73.05,71563.0,55.2347,55.2876,55.1894,55.1894,71563.0
2018-04-24 13:20:00,73.04,73.11,72.93,73.0,61751.0,55.1818,55.2347,55.0987,55.1516,61751.0
2018-04-24 13:30:00,72.99,73.04,72.85,72.93,76788.0,55.144,55.1818,55.0383,55.0987,76788.0
2018-04-24 13:40:00,72.92,73.05,72.82,72.83,79666.0,55.0912,55.1894,55.0156,55.0232,79666.0
2018-04-24 13:50:00,72.84,72.84,72.58,72.65,80187.0,55.0307,55.0307,54.8343,54.8872,80187.0
2018-04-24 14:00:00,72.64,72.64,72.42,72.62,84300.0,54.8796,54.8796,54.7134,54.8645,84300.0
2018-04-24 14:10:00,72.62,72.67,72.41,72.49,84244.0,54.8645,54.9023,54.7059,54.7663,84244.0
2018-04-24 14:20:00,72.49,72.67,72.36,72.37,89698.0,54.7663,54.9023,54.6681,54.6756,89698.0
2018-04-24 14:30:00,72.36,72.58,72.26,72.27,75006.0,54.6681,54.8343,54.5925,54.6001,75006.0
2018-04-24 14:40:00,72.3,72.67,72.3,72.6,76091.0,54.6228,54.9023,54.6228,54.8494,76091.0
2018-04-24 14:50:00,72.6,72.72,72.47,72.63,107319.0,54.8494,54.9401,54.7512,54.8721,107319.0
2018-04-24 15:00:00,72.64,72.88,72.63,72.79,96493.0,54.8796,55.0609,54.8721,54.9929,96493.0
2018-04-24 15:10:00,72.8,72.95,72.73,72.73,110902.0,55.0005,55.1138,54.9476,54.9476,110902.0
2018-04-24 15:20:00,72.73,72.99,72.72,72.83,104603.0,54.9476,55.144,54.9401,55.0232,104603.0
2018-04-24 15:30:00,72.82,72.82,72.51,72.57,136787.0,55.0156,55.0156,54.7814,54.8267,136787.0
2018-04-24 15:40:00,72.57,72.87,72.49,72.78,191718.0,54.8267,55.0534,54.7663,54.9854,191718.0
2018-04-24 15:50:00,72.78,72.96,72.65,72.71,446215.0,54.9854,55.1214,54.8872,54.9325,446215.0
2018-04-25 09:30:00,72.79,73.1,72.63,72.8,156077.0,54.9929,55.2272,54.8721,55.0005,156077.0
2018-04-25 09:40:00,72.77,72.82,72.47,72.78,100839.0,54.9778,55.0156,54.7512,54.9854,100839.0
2018-04-25 09:50:00,72.79,73.21,72.7,73.14,135619.0,54.9929,55.3103,54.925,55.2574,135619.0
2018-04-25 10:00:00,73.12,73.34,72.92,73.05,118504.0,55.2423,55.4085,55.0912,55.1894,118504.0
2018-04-25 10:10:00,73.05,73.45,73.04,73.16,100004.0,55.1894,55.4916,55.1818,55.2725,100004.0
2018-04-25 10:20:00,73.17,73.42,73.1,73.24,69839.0,55.28,55.4689,55.2272,55.3329,69839.0
2018-04-25 10:30:00,73.23,73.38,73.17,73.29,130372.0,55.3254,55.4387,55.28,55.3707,130372.0
2018-04-25 10:40:00,73.29,73.37,73.2,73.22,71208.0,55.3707,55.4311,55.3027,55.3178,71208.0
2018-04-25 10:50:00,73.25,73.39,73.15,73.19,101729.0,55.3405,55.4463,55.2649,55.2951,101729.0
2018-04-25 11:00:00,73.19,73.28,73.11,73.27,89927.0,55.2951,55.3631,55.2347,55.3556,89927.0
2018-04-25 11:10:00,73.27,73.52,73.2,73.4,174949.0,55.3556,55.5445,55.3027,55.4538,174949.0
2018-04-25 11:20:00,73.38,73.49,73.37,73.47,116261.0,55.4387,55.5218,55.4311,55.5067,116261.0
2018-04-25 11:30:00,73.48,73.54,73.12,73.23,102070.0,55.5142,55.5596,55.2423,55.3254,102070.0
2018-04-25 11:40:00,73.23,73.23,73.07,73.07,109083.0,55.3254,55.3254,55.2045,55.2045,109083.0
2018-04-25 11:50:00,73.07,73.08,72.76,72.84,101630.0,55.2045,55.212,54.9703,55.0307,101630.0
2018-04-25 12:00:00,72.84,72.89,72.64,72.64,98790.0,55.0307,55.0685,54.8796,54.8796,98790.0
2018-04-25 12:10:00,72.63,72.89,72.54,72.88,72234.0,54.8721,55.0685,54.8041,55.0609,72234.0
2018-04-25 12:20:00,72.89,72.92,72.69,72.7,91894.0,55.0685,55.0912,54.9174,54.925,91894.0
2018-04-25 12:30:00,72.69,72.99,72.64,72.98,107712.0,54.9174,55.144,54.8796,55.1365,107712.0
2018-04-25 12:40:00,72.99,73.01,72.87,72.93,78731.0,55.144,55.1592,55.0534,55.0987,78731.0
2018-04-25 12:50:00,72.94,72.98,72.81,72.81,47681.0,55.1063,55.1365,55.0081,55.0081,47681.0
2018-04-25 13:00:00,72.81,73.1,72.81,73.05,52119.0,55.0081,55.2272,55.0081,55.1894,52119.0
2018-04-25 13:10:00,73.05,73.05,72.89,72.91,56913.0,55.1894,55.1894,55.0685,55.0836,56913.0
2018-04-25 13:20:00,72.9,72.96,72.84,72.96,48015.0,55.0761,55.1214,55.0307,55.1214,48015.0
2018-04-25 13:30:00,72.96,73.2,72.96,73.11,70903.0,55.1214,55.3027,55.1214,55.2347,70903.0
2018-04-25 13:40:00,73.13,73.23,73.04,73.13,55373.0,55.2498,55.3254,55.1818,55.2498,55373.0
2018-04-25 13:50:00,73.13,73.23,73.1,73.19,46232.0,55.2498,55.3254,55.2272,55.2951,46232.0
2018-04-25 14:00:00,73.19,73.24,73.04,73.05,67655.0,55.2951,55.3329,55.1818,55.1894,67655.0
2018-04-25 14:10:00,73.04,73.11,72.96,73.06,72364.0,55.1818,55.2347,55.1214,55.1969,72364.0
2018-04-25 14:20:00,73.06,73.06,72.9,72.92,79032.0,55.1969,55.1969,55.0761,55.0912,79032.0
2018-04-25 14:30:00,72.92,73.11,72.86,73.07,77365.0,55.0912,55.2347,55.0458,55.2045,77365.0
2018-04-25 14:40:00,73.07,73.21,73.02,73.18,62892.0,55.2045,55.3103,55.1667,55.2876,62892.0
2018-04-25 14:50:00,73.18,73.49,73.17,73.49,113446.0,55.2876,55.5218,55.28,55.5218,113446.0
2018-04-25 15:00:00,73.5,73.52,73.34,73.4,119321.0,55.5294,55.5445,55.4085,55.4538,119321.0
2018-04-25 15:10:00,73.41,73.56,73.3,73.31,216274.0,55.4614,55.5747,55.3783,55.3858,216274.0
2018-04-25 15:20:00,73.3,73.33,73.06,73.15,111687.0,55.3783,55.4009,55.1969,55.2649,111687.0
2018-04-25 15:30:00,73.15,73.33,73.12,73.16,152880.0,55.2649,55.4009,55.2423,55.2725,152880.0
2018-04-25 15:40:00,73.16,73.2,73.06,73.1,191005.0,55.2725,55.3027,55.1969,55.2272,191005.0
2018-04-25 15:50:00,73.09,73.31,72.95,73.25,523558.0,55.2196,55.3858,55.1138,55.3405,523558.0
2018-04-26 09:30:00,73.28,73.33,72.09,72.19,336524.0,55.3631,55.4009,54.4641,54.5396,336524.0
2018-04-26 09:40:00,72.2,72.65,72.2,72.55,178316.0,54.5472,54.8872,54.5472,54.8116,178316.0
2018-04-26 09:50:00,72.57,72.73,72.34,72.69,134092.0,54.8267,54.9476,54.653,54.9174,134092.0
2018-04-26 10:00:00,72.7,72.98,72.57,72.96,148522.0,54.925,55.1365,54.8267,55.1214,148522.0
2018-04-26 10:10:00,72.97,73.13,72.92,72.92,117987.0,55.1289,55.2498,55.0912,55.0912,117987.0
2018-04-26 10:20:00,72.92,73.0,72.81,72.88,128369.0,55.0912,55.1516,55.0081,55.0609,128369.0
2018-04-26 10:30:00,72.88,73.0,72.87,72.95,77473.0,55.0609,55.1516,55.0534,55.1138,77473.0
2018-04-26 10:40:00,72.93,72.98,72.86,72.95,84263.0,55.0987,55.1365,55.0458,55.1138,84263.0
2018-04-26 10:50:00,72.96,73.25,72.95,73.17,85145.0,55.1214,55.3405,55.1138,55.28,85145.0
2018-04-26 11:00:00,73.17,73.22,73.07,73.11,100556.0,55.28,55.3178,55.2045,55.2347,100556.0
2018-04-26 11:10:00,73.11,73.18,72.95,72.98,90985.0,55.2347,55.2876,55.1138,55.1365,90985.0
2018-04-26 11:20:00,72.97,73.04,72.85,73.03,80787.0,55.1289,55.1818,55.0383,55.1743,80787.0
2018-04-26 11:30:00,73.02,73.04,72.76,72.78,87683.0,55.1667,55.1818,54.9703,54.9854,87683.0
2018-04-26 11:40:00,72.77,72.81,72.64,72.73,66935.0,54.9778,55.0081,54.8796,54.9476,66935.0
2018-04-26 11:50:00,72.74,72.86,72.72,72.79,102484.0,54.9552,55.0458,54.9401,54.9929,102484.0
2018-04-26 12:00:00,72.8,72.98,72.8,72.96,47039.0,55.0005,55.1365,55.0005,55.1214,47039.0
2018-04-26 12:10:00,72.96,73.09,72.87,73.09,63878.0,55.1214,55.2196,55.0534,55.2196,63878.0
2018-04-26 12:20:00,73.09,73.2,73.06,73.06,66803.0,55.2196,55.3027,55.1969,55.1969,66803.0
2018-04-26 12:30:00,73.07,73.09,72.99,73.06,58380.0,55.2045,55.2196,55.144,55.1969,58380.0
2018-04-26 12:40:00,73.07,73.07,72.83,72.9,75143.0,55.2045,55.2045,55.0232,55.0761,75143.0
2018-04-26 12:50:00,72.9,72.95,72.81,72.83,50858.0,55.0761,55.1138,55.0081,55.0232,50858.0
2018-04-26 13:00:00,72.84,73.0,72.84,72.96,79815.0,55.0307,55.1516,55.0307,55.1214,79815.0
2018-04-26 13:10:00,72.97,73.04,72.89,72.97,65407.0,55.1289,55.1818,55.0685,55.1289,65407.0
2018-04-26 13:20:00,72.98,72.98,72.86,72.88,161253.0,55.1365,55.1365,55.0458,55.0609,161253.0
2018-04-26 13:30:00,72.89,73.07,72.88,73.05,72713.0,55.0685,55.2045,55.0609,55.1894,72713.0
2018-04-26 13:40:00,73.06,73.19,73.03,73.18,69748.0,55.1969,55.2951,55.1743,55.2876,69748.0
2018-04-26 13:50:00,73.19,73.24,73.13,73.19,117363.0,55.2951,55.3329,55.2498,55.2951,117363.0
2018-04-26 14:00:00,73.19,73.35,73.16,73.33,99068.0,55.2951,55.416,55.2725,55.4009,99068.0
2018-04-26 14:10:00,73.33,73.47,73.26,73.47,101399.0,55.4009,55.5067,55.348,55.5067,101399.0
2018-04-26 14:20:00,73.47,73.76,73.46,73.75,118667.0,55.5067,55.7258,55.4991,55.7182,118667.0
2018-04-26 14:30:00,73.75,73.82,73.69,73.73,128013.0,55.7182,55.7711,55.6729,55.7031,128013.0
2018-04-26 14:40:00,73.73,74.19,73.72,74.09,196565.0,55.7031,56.0507,55.6956,55.9751,196565.0
2018-04-26 14:50:00,74.07,74.17,73.99,74.15,227158.0,55.96,56.0355,55.8996,56.0204,227158.0
2018-04-26 15:00:00,74.16,74.32,74.13,74.13,156904.0,56.028,56.1489,56.0053,56.0053,156904.0
2018-04-26 15:10:00,74.13,74.16,73.97,74.06,129467.0,56.0053,56.028,55.8844,55.9524,129467.0
2018-04-26 15:20:00,74.06,74.06,73.85,73.88,85158.0,55.9524,55.9524,55.7938,55.8164,85158.0
2018-04-26 15:30:00,73.89,74.02,73.88,73.89,133556.0,55.824,55.9222,55.8164,55.824,133556.0
2018-04-26 15:40:00,73.89,74.05,73.8,73.88,181249.0,55.824,55.9449,55.756,55.8164,181249.0
2018-04-26 15:50:00,73.88,73.93,73.79,73.9,368865.0,55.8164,55.8542,55.7485,55.8316,368865.0
2018-04-27 09:30:00,73.91,74.19,73.7,73.75,372045.0,55.8391,56.0507,55.6805,55.7182,372045.0
2018-04-27 09:40:00,73.75,73.84,73.4,73.78,263649.0,55.7182,55.7862,55.4538,55.7409,263649.0
2018-04-27 09:50:00,73.78,73.95,73.58,73.63,178164.0,55.7409,55.8693,55.5898,55.6276,178164.0
2018-04-27 10:00:00,73.63,73.83,73.45,73.7,100131.0,55.6276,55.7787,55.4916,55.6805,100131.0
2018-04-27 10:10:00,73.7,73.86,73.51,73.78,156772.0,55.6805,55.8013,55.5369,55.7409,156772.0
2018-04-27 10:20:00,73.8,73.8,73.49,73.53,72870.0,55.756,55.756,55.5218,55.552,72870.0
2018-04-27 10:30:00,73.52,73.53,73.39,73.46,96572.0,55.5445,55.552,55.4463,55.4991,96572.0
2018-04-27 10:40:00,73.45,73.51,73.29,73.29,91577.0,55.4916,55.5369,55.3707,55.3707,91577.0
2018-04-27 10:50:00,73.28,73.31,73.1,73.18,74004.0,55.3631,55.3858,55.2272,55.2876,74004.0
2018-04-27 11:00:00,73.18,73.38,73.16,73.32,150967.0,55.2876,55.4387,55.2725,55.3934,150967.0
2018-04-27 11:10:00,73.32,73.54,73.27,73.52,125162.0,55.3934,55.5596,55.3556,55.5445,125162.0
2018-04-27 11:20:00,73.5,73.58,73.35,73.56,74219.0,55.5294,55.5898,55.416,55.5747,74219.0
2018-04-27 11:30:00,73.57,73.6,73.47,73.55,49322.0,55.5822,55.6049,55.5067,55.5671,49322.0
2018-04-27 11:40:00,73.54,73.55,73.42,73.46,95004.0,55.5596,55.5671,55.4689,55.4991,95004.0
2018-04-27 11:50:00,73.45,73.53,73.36,73.49,59692.0,55.4916,55.552,55.4236,55.5218,59692.0
2018-04-27 12:00:00,73.5,73.71,73.5,73.61,51212.0,55.5294,55.688,55.5294,55.6125,51212.0
2018-04-27 12:10:00,73.62,73.65,73.53,73.58,32967.0,55.62,55.6427,55.552,55.5898,32967.0
2018-04-27 12:20:00,73.59,73.64,73.37,73.38,80382.0,55.5974,55.6351,55.4311,55.4387,80382.0
2018-04-27 12:30:00,73.39,73.44,73.23,73.33,70813.0,55.4463,55.484,55.3254,55.4009,70813.0
2018-04-27 12:40:00,73.34,73.53,73.32,73.48,50329.0,55.4085,55.552,55.3934,55.5142,50329.0
2018-04-27 12:50:00,73.49,73.77,73.46,73.75,161368.0,55.5218,55.7333,55.4991,55.7182,161368.0
2018-04-27 13:00:00,73.76,73.77,73.63,73.74,42896.0,55.7258,55.7333,55.6276,55.7107,42896.0
2018-04-27 13:10:00,73.77,73.8,73.62,73.67,62980.0,55.7333,55.756,55.62,55.6578,62980.0
2018-04-27 13:20:00,73.67,73.68,73.57,73.57,66548.0,55.6578,55.6653,55.5822,55.5822,66548.0
2018-04-27 13:30:00,73.57,73.62,73.51,73.58,28115.0,55.5822,55.62,55.5369,55.5898,28115.0
2018-04-27 13:40:00,73.59,73.6,73.45,73.47,30079.0,55.5974,55.6049,55.4916,55.5067,30079.0
2018-04-27 13:50:00,73.46,73.62,73.46,73.58,45899.0,55.4991,55.62,55.4991,55.5898,45899.0
2018-04-27 14:00:00,73.58,73.64,73.48,73.5,40848.0,55.5898,55.6351,55.5142,55.5294,40848.0
2018-04-27 14:10:00,73.51,73.67,73.51,73.6,76737.0,55.5369,55.6578,55.5369,55.6049,76737.0
2018-04-27 14:20:00,73.59,73.65,73.57,73.59,36457.0,55.5974,55.6427,55.5822,55.5974,36457.0
2018-04-27 14:30:00,73.59,73.62,73.53,73.58,55720.0,55.5974,55.62,55.552,55.5898,55720.0
2018-04-27 14:40:00,73.59,73.65,73.51,73.53,65405.0,55.5974,55.6427,55.5369,55.552,65405.0
2018-04-27 14:50:00,73.53,73.6,73.45,73.58,64356.0,55.552,55.6049,55.4916,55.5898,64356.0
2018-04-27 15:00:00,73.59,73.77,73.54,73.73,67972.0,55.5974,55.7333,55.5596,55.7031,67972.0
2018-04-27 15:10:00,73.74,73.79,73.7,73.77,64976.0,55.7107,55.7485,55.6805,55.7333,64976.0
2018-04-27 15:20:00,73.78,73.78,73.69,73.74,93734.0,55.7409,55.7409,55.6729,55.7107,93734.0
2018-04-27 15:30:00,73.74,73.89,73.73,73.84,89436.0,55.7107,55.824,55.7031,55.7862,89436.0
2018-04-27 15:40:00,73.84,73.9,73.74,73.87,165135.0,55.7862,55.8316,55.7107,55.8089,165135.0
2018-04-27 15:50:00,73.88,73.98,73.83,73.85,277516.0,55.8164,55.892,55.7787,55.7938,277516.0
2018-04-30 09:30:00,74.06,74.19,73.39,73.95,208856.0,55.9524,56.0507,55.4463,55.8693,208856.0
2018-04-30 09:40:00,73.95,74.22,73.93,74.13,121057.0,55.8693,56.0733,55.8542,56.0053,121057.0
2018-04-30 09:50:00,74.15,74.2,73.61,73.61,100206.0,56.0204,56.0582,55.6125,55.6125,100206.0
2018-04-30 10:00:00,73.62,73.94,73.57,73.88,91831.0,55.62,55.8618,55.5822,55.8164,91831.0
2018-04-30 10:10:00,73.88,74.08,73.87,73.99,103443.0,55.8164,55.9675,55.8089,55.8996,103443.0
2018-04-30 10:20:00,73.98,74.22,73.92,74.01,221094.0,55.892,56.0733,55.8467,55.9147,221094.0
2018-04-30 10:30:00,74.02,74.09,73.97,74.03,64868.0,55.9222,55.9751,55.8844,55.9298,64868.0
2018-04-30 10:40:00,74.02,74.14,73.92,74.01,88546.0,55.9222,56.0129,55.8467,55.9147,88546.0
2018-04-30 10:50:00,74.01,74.06,73.87,73.93,72774.0,55.9147,55.9524,55.8089,55.8542,72774.0
2018-04-30 11:00:00,73.94,74.04,73.91,73.94,67827.0,55.8618,55.9373,55.8391,55.8618,67827.0
2018-04-30 11:10:00,73.94,73.96,73.6,73.62,84526.0,55.8618,55.8769,55.6049,55.62,84526.0
2018-04-30 11:20:00,73.63,73.76,73.61,73.74,112071.0,55.6276,55.7258,55.6125,55.7107,112071.0
2018-04-30 11:30:00,73.74,73.76,73.58,73.65,132402.0,55.7107,55.7258,55.5898,55.6427,132402.0
2018-04-30 11:40:00,73.64,73.64,73.51,73.53,105990.0,55.6351,55.6351,55.5369,55.552,105990.0
2018-04-30 11:50:00,73.54,73.6,73.47,73.57,96479.0,55.5596,55.6049,55.5067,55.5822,96479.0
2018-04-30 12:00:00,73.56,73.58,73.3,73.39,79442.0,55.5747,55.5898,55.3783,55.4463,79442.0
2018-04-30 12:10:00,73.39,73.39,73.13,73.15,71887.0,55.4463,55.4463,55.2498,55.2649,71887.0
2018-04-30 12:20:00,73.15,73.28,73.13,73.23,64451.0,55.2649,55.3631,55.2498,55.3254,64451.0
2018-04-30 12:30:00,73.22,73.22,73.03,73.05,105142.0,55.3178,55.3178,55.1743,55.1894,105142.0
2018-04-30 12:40:00,73.07,73.15,73.01,73.02,61354.0,55.2045,55.2649,55.1592,55.1667,61354.0
2018-04-30 12:50:00,73.02,73.06,72.86,72.93,134962.0,55.1667,55.1969,55.0458,55.0987,134962.0
2018-04-30 13:00:00,72.93,73.02,72.88,72.91,128364.0,55.0987,55.1667,55.0609,55.0836,128364.0
2018-04-30 13:10:00,72.91,72.94,72.8,72.91,72105.0,55.0836,55.1063,55.0005,55.0836,72105.0
2018-04-30 13:20:00,72.9,73.06,72.85,73.01,71839.0,55.0761,55.1969,55.0383,55.1592,71839.0
2018-04-30 13:30:00,73.03,73.06,72.93,73.03,142998.0,55.1743,55.1969,55.0987,55.1743,142998.0
2018-04-30 13:40:00,73.03,73.07,72.92,72.92,79088.0,55.1743,55.2045,55.0912,55.0912,79088.0
2018-04-30 13:50:00,72.93,72.95,72.82,72.94,95671.0,55.0987,55.1138,55.0156,55.1063,95671.0
2018-04-30 14:00:00,72.94,72.96,72.79,72.82,95596.0,55.1063,55.1214,54.9929,55.0156,95596.0
2018-04-30 14:10:00,72.82,72.96,72.75,72.8,102147.0,55.0156,55.1214,54.9627,55.0005,102147.0
2018-04-30 14:20:00,72.81,72.94,72.79,72.88,74112.0,55.0081,55.1063,54.9929,55.0609,74112.0
2018-04-30 14:30:00,72.88,72.93,72.76,72.76,205304.0,55.0609,55.0987,54.9703,54.9703,205304.0
2018-04-30 14:40:00,72.76,72.76,72.55,72.74,161745.0,54.9703,54.9703,54.8116,54.9552,161745.0
2018-04-30 14:50:00,72.73,72.87,72.72,72.8,117840.0,54.9476,55.0534,54.9401,55.0005,117840.0
2018-04-30 15:00:00,72.79,72.85,72.73,72.78,78109.0,54.9929,55.0383,54.9476,54.9854,78109.0
2018-04-30 15:10:00,72.78,72.88,72.77,72.84,77333.0,54.9854,55.0609,54.9778,55.0307,77333.0
2018-04-30 15:20:00,72.84,72.85,72.58,72.59,110306.0,55.0307,55.0383,54.8343,54.8418,110306.0
2018-04-30 15:30:00,72.58,72.73,72.54,72.66,131932.0,54.8343,54.9476,54.8041,54.8947,131932.0
2018-04-30 15:40:00,72.66,72.81,72.56,72.8,212706.0,54.8947,55.0081,54.8192,55.0005,212706.0
2018-04-30 15:50:00,72.8,72.8,72.17,72.22,775176.0,55.0005,55.0005,54.5245,54.5623,775176.0
2018-05-01 09:30:00,72.32,72.83,72.18,72.75,153964.0,54.6379,55.0232,54.5321,54.9627,153964.0
2018-05-01 09:40:00,72.76,72.83,72.54,72.65,129102.0,54.9703,55.0232,54.8041,54.8872,129102.0
2018-05-01 09:50:00,72.65,72.68,72.44,72.54,88465.0,54.8872,54.9098,54.7285,54.8041,88465.0
2018-05-01 10:00:00,72.54,72.59,72.31,72.51,81459.0,54.8041,54.8418,54.6303,54.7814,81459.0
2018-05-01 10:10:00,72.48,72.61,72.47,72.53,83301.0,54.7587,54.857,54.7512,54.7965,83301.0
2018-05-01 10:20:00,72.53,72.54,72.22,72.26,113880.0,54.7965,54.8041,54.5623,54.5925,113880.0
2018-05-01 10:30:00,72.25,72.32,72.1,72.22,74700.0,54.585,54.6379,54.4717,54.5623,74700.0
2018-05-01 10:40:00,72.24,72.42,72.15,72.3,72681.0,54.5774,54.7134,54.5094,54.6228,72681.0
2018-05-01 10:50:00,72.3,72.34,72.05,72.07,90149.0,54.6228,54.653,54.4339,54.449,90149.0
2018-05-01 11:00:00,72.06,72.07,71.78,71.99,140039.0,54.4414,54.449,54.2299,54.3885,140039.0
2018-05-01 11:10:00,71.99,72.13,71.91,72.07,128912.0,54.3885,54.4943,54.3281,54.449,128912.0
2018-05-01 11:20:00,72.09,72.29,72.09,72.27,106196.0,54.4641,54.6152,54.4641,54.6001,106196.0
2018-05-01 11:30:00,72.27,72.35,72.1,72.25,112557.0,54.6001,54.6605,54.4717,54.585,112557.0
2018-05-01 11:40:00,72.25,72.25,72.05,72.06,50503.0,54.585,54.585,54.4339,54.4414,50503.0
2018-05-01 11:50:00,72.06,72.19,71.98,71.99,64280.0,54.4414,54.5396,54.381,54.3885,64280.0
2018-05-01 12:00:00,72.01,72.11,71.97,72.02,45096.0,54.4037,54.4792,54.3734,54.4112,45096.0
2018-05-01 12:10:00,72.02,72.1,71.97,72.08,54602.0,54.4112,54.4717,54.3734,54.4565,54602.0
2018-05-01 12:20:00,72.08,72.22,72.06,72.11,36690.0,54.4565,54.5623,54.4414,54.4792,36690.0
2018-05-01 12:30:00,72.11,72.31,72.11,72.2,51070.0,54.4792,54.6303,54.4792,54.5472,51070.0
2018-05-01 12:40:00,72.2,72.25,72.02,72.1,39269.0,54.5472,54.585,54.4112,54.4717,39269.0
2018-05-01 12:50:00,72.1,72.11,71.98,72.05,56913.0,54.4717,54.4792,54.381,54.4339,56913.0
2018-05-01 13:00:00,72.03,72.04,71.84,71.9,65613.0,54.4188,54.4263,54.2752,54.3206,65613.0
2018-05-01 13:10:00,71.9,72.03,71.89,72.01,44084.0,54.3206,54.4188,54.313,54.4037,44084.0
2018-05-01 13:20:00,72.02,72.02,71.9,71.94,37474.0,54.4112,54.4112,54.3206,54.3508,37474.0
2018-05-01 13:30:00,71.95,72.02,71.91,71.95,43677.0,54.3583,54.4112,54.3281,54.3583,43677.0
2018-05-01 13:40:00,71.96,72.26,71.93,72.22,57777.0,54.3659,54.5925,54.3432,54.5623,57777.0
2018-05-01 13:50:00,72.22,72.26,72.17,72.26,88242.0,54.5623,54.5925,54.5245,54.5925,88242.0
2018-05-01 14:00:00,72.23,72.31,72.19,72.2,77223.0,54.5699,54.6303,54.5396,54.5472,77223.0
2018-05-01 14:10:00,72.22,72.24,72.13,72.19,54249.0,54.5623,54.5774,54.4943,54.5396,54249.0
2018-05-01 14:20:00,72.19,72.23,72.14,72.16,66247.0,54.5396,54.5699,54.5019,54.517,66247.0
2018-05-01 14:30:00,72.17,72.2,72.11,72.16,64191.0,54.5245,54.5472,54.4792,54.517,64191.0
2018-05-01 14:40:00,72.17,72.33,72.13,72.27,132370.0,54.5245,54.6454,54.4943,54.6001,132370.0
2018-05-01 14:50:00,72.26,72.28,72.01,72.09,107949.0,54.5925,54.6076,54.4037,54.4641,107949.0
2018-05-01 15:00:00,72.08,72.16,71.92,72.1,133615.0,54.4565,54.517,54.3357,54.4717,133615.0
2018-05-01 15:10:00,72.1,72.15,72.04,72.08,81410.0,54.4717,54.5094,54.4263,54.4565,81410.0
2018-05-01 15:20:00,72.08,72.13,72.04,72.05,146972.0,54.4565,54.4943,54.4263,54.4339,146972.0
2018-05-01 15:30:00,72.05,72.24,72.05,72.22,154488.0,54.4339,54.5774,54.4339,54.5623,154488.0
2018-05-01 15:40:00,72.22,72.42,72.22,72.41,187823.0,54.5623,54.7134,54.5623,54.7059,187823.0
2018-05-01 15:50:00,72.41,72.76,72.41,72.56,517558.0,54.7059,54.9703,54.7059,54.8192,517558.0
2018-05-02 09:30:00,68.26,68.76,66.02,66.66,2740582.0,51.5705,51.9483,49.8782,50.3617,2740582.0
2018-05-02 09:40:00,66.64,67.38,66.56,67.01,1466469.0,50.3466,50.9057,50.2862,50.6262,1466469.0
2018-05-02 09:50:00,67.01,67.33,66.5,66.67,907966.0,50.6262,50.8679,50.2408,50.3693,907966.0
2018-05-02 10:00:00,66.66,67.33,66.34,67.18,896073.0,50.3617,50.8679,50.12,50.7546,896073.0
2018-05-02 10:10:00,67.18,67.65,67.09,67.16,1210116.0,50.7546,51.1097,50.6866,50.7395,1210116.0
2018-05-02 10:20:00,67.16,67.4,66.93,67.01,728462.0,50.7395,50.9208,50.5657,50.6262,728462.0
2018-05-02 10:30:00,67.04,67.45,66.9,67.35,697126.0,50.6488,50.9586,50.543,50.883,697126.0
2018-05-02 10:40:00,67.34,67.46,67.08,67.32,423267.0,50.8755,50.9661,50.679,50.8604,423267.0
2018-05-02 10:50:00,67.32,67.42,67.09,67.32,383848.0,50.8604,50.9359,50.6866,50.8604,383848.0
2018-05-02 11:00:00,67.32,67.39,67.09,67.24,521696.0,50.8604,50.9132,50.6866,50.7999,521696.0
2018-05-02 11:10:00,67.24,68.07,67.23,68.0,740574.0,50.7999,51.427,50.7924,51.3741,740574.0
2018-05-02 11:20:00,68.0,68.19,67.96,68.14,535434.0,51.3741,51.5176,51.3439,51.4799,535434.0
2018-05-02 11:30:00,68.14,68.43,67.98,68.0,622440.0,51.4799,51.699,51.359,51.3741,622440.0
2018-05-02 11:40:00,68.0,68.0,67.45,67.6,507285.0,51.3741,51.3741,50.9586,51.0719,507285.0
2018-05-02 11:50:00,67.6,67.7,67.46,67.66,374436.0,51.0719,51.1474,50.9661,51.1172,374436.0
2018-05-02 12:00:00,67.66,67.66,67.37,67.58,321400.0,51.1172,51.1172,50.8981,51.0568,321400.0
2018-05-02 12:10:00,67.56,67.67,67.39,67.41,279037.0,51.0417,51.1248,50.9132,50.9284,279037.0
2018-05-02 12:20:00,67.41,67.6,67.36,67.57,298911.0,50.9284,51.0719,50.8906,51.0492,298911.0
2018-05-02 12:30:00,67.56,67.58,67.11,67.13,434740.0,51.0417,51.0568,50.7017,50.7168,434740.0
2018-05-02 12:40:00,67.13,67.3,67.08,67.11,256938.0,50.7168,50.8452,50.679,50.7017,256938.0
2018-05-02 12:50:00,67.12,67.18,67.02,67.13,273922.0,50.7093,50.7546,50.6337,50.7168,273922.0
2018-05-02 13:00:00,67.13,67.2,67.08,67.11,155754.0,50.7168,50.7697,50.679,50.7017,155754.0
2018-05-02 13:10:00,67.12,67.39,67.1,67.39,199989.0,50.7093,50.9132,50.6941,50.9132,199989.0
2018-05-02 13:20:00,67.38,67.46,67.23,67.27,154020.0,50.9057,50.9661,50.7924,50.8226,154020.0
2018-05-02 13:30:00,67.28,67.32,67.1,67.16,160817.0,50.8301,50.8604,50.6941,50.7395,160817.0
2018-05-02 13:40:00,67.17,67.25,67.12,67.15,131623.0,50.747,50.8075,50.7093,50.7319,131623.0
2018-05-02 13:50:00,67.16,67.27,67.1,67.18,132451.0,50.7395,50.8226,50.6941,50.7546,132451.0
2018-05-02 14:00:00,67.2,67.52,67.18,67.34,225496.0,50.7697,51.0115,50.7546,50.8755,225496.0
2018-05-02 14:10:00,67.34,67.39,67.24,67.3,202455.0,50.8755,50.9132,50.7999,50.8452,202455.0
2018-05-02 14:20:00,67.3,67.33,67.02,67.06,185694.0,50.8452,50.8679,50.6337,50.6639,185694.0
2018-05-02 14:30:00,67.06,67.11,66.86,66.92,415234.0,50.6639,50.7017,50.5128,50.5582,415234.0
2018-05-02 14:40:00,66.92,67.19,66.88,67.04,243136.0,50.5582,50.7621,50.5279,50.6488,243136.0
2018-05-02 14:50:00,67.03,67.11,66.99,67.03,303539.0,50.6413,50.7017,50.611,50.6413,303539.0
2018-05-02 15:00:00,67.02,67.34,66.99,67.26,375792.0,50.6337,50.8755,50.611,50.815,375792.0
2018-05-02 15:10:00,67.26,67.31,67.07,67.11,254211.0,50.815,50.8528,50.6715,50.7017,254211.0
2018-05-02 15:20:00,67.1,67.11,66.75,66.81,582892.0,50.6941,50.7017,50.4297,50.4751,582892.0
2018-05-02 15:30:00,66.81,66.91,66.63,66.68,532342.0,50.4751,50.5506,50.3391,50.3768,532342.0
2018-05-02 15:40:00,66.68,66.85,66.49,66.51,757748.0,50.3768,50.5053,50.2333,50.2484,757748.0
2018-05-02 15:50:00,66.52,66.95,66.46,66.89,2005508.0,50.256,50.5808,50.2106,50.5355,2005508.0
2018-05-03 09:30:00,66.6,66.84,66.23,66.43,576798.0,50.3164,50.4977,50.0369,50.188,576798.0
2018-05-03 09:40:00,66.44,66.49,66.02,66.2,376638.0,50.1955,50.2333,49.8782,50.0142,376638.0
2018-05-03 09:50:00,66.25,66.54,66.16,66.2,386070.0,50.052,50.2711,49.984,50.0142,386070.0
2018-05-03 10:00:00,66.2,66.21,65.65,65.8,466981.0,50.0142,50.0217,49.5987,49.712,466981.0
2018-05-03 10:10:00,65.79,65.79,65.36,65.38,443258.0,49.7044,49.7044,49.3796,49.3947,443258.0
2018-05-03 10:20:00,65.38,65.4,64.94,65.15,585391.0,49.3947,49.4098,49.0623,49.2209,585391.0
2018-05-03 10:30:00,65.17,65.19,64.95,64.98,503774.0,49.236,49.2511,49.0698,49.0925,503774.0
2018-05-03 10:40:00,64.99,65.02,64.76,64.77,435003.0,49.1,49.1227,48.9263,48.9338,435003.0
2018-05-03 10:50:00,64.77,64.77,64.27,64.45,426830.0,48.9338,48.9338,48.5561,48.6921,426830.0
2018-05-03 11:00:00,64.45,64.62,64.34,64.55,370694.0,48.6921,48.8205,48.609,48.7676,370694.0
2018-05-03 11:10:00,64.53,64.88,64.49,64.66,522507.0,48.7525,49.0169,48.7223,48.8507,522507.0
2018-05-03 11:20:00,64.66,64.7,64.48,64.55,281668.0,48.8507,48.8809,48.7147,48.7676,281668.0
2018-05-03 11:30:00,64.55,64.73,64.53,64.62,307151.0,48.7676,48.9036,48.7525,48.8205,307151.0
2018-05-03 11:40:00,64.63,64.73,64.52,64.68,275933.0,48.8281,48.9036,48.745,48.8658,275933.0
2018-05-03 11:50:00,64.67,64.82,64.63,64.81,216144.0,48.8583,48.9716,48.8281,48.964,216144.0
2018-05-03 12:00:00,64.81,64.89,64.73,64.82,243803.0,48.964,49.0245,48.9036,48.9716,243803.0
2018-05-03 12:10:00,64.83,65.03,64.79,64.96,226591.0,48.9792,49.1303,48.9489,49.0774,226591.0
2018-05-03 12:20:00,64.96,65.0,64.68,64.68,175253.0,49.0774,49.1076,48.8658,48.8658,175253.0
2018-05-03 12:30:00,64.68,65.03,64.67,65.02,128021.0,48.8658,49.1303,48.8583,49.1227,128021.0
2018-05-03 12:40:00,65.01,65.39,64.97,65.21,205318.0,49.1151,49.4022,49.0849,49.2662,205318.0
2018-05-03 12:50:00,65.21,65.49,65.12,65.38,142475.0,49.2662,49.4778,49.1983,49.3947,142475.0
2018-05-03 13:00:00,65.39,65.4,65.05,65.05,157753.0,49.4022,49.4098,49.1454,49.1454,157753.0
2018-05-03 13:10:00,65.07,65.32,65.05,65.19,182057.0,49.1605,49.3494,49.1454,49.2511,182057.0
2018-05-03 13:20:00,65.19,65.24,64.96,65.02,209799.0,49.2511,49.2889,49.0774,49.1227,209799.0
2018-05-03 13:30:00,65.01,65.31,64.97,65.23,202822.0,49.1151,49.3418,49.0849,49.2814,202822.0
2018-05-03 13:40:00,65.23,65.26,64.86,64.9,195513.0,49.2814,49.304,49.0018,49.032,195513.0
2018-05-03 13:50:00,64.88,64.9,64.69,64.84,200282.0,49.0169,49.032,48.8734,48.9867,200282.0
2018-05-03 14:00:00,64.87,64.87,64.59,64.86,215635.0,49.0094,49.0094,48.7978,49.0018,215635.0
2018-05-03 14:10:00,64.84,64.85,64.54,64.6,135057.0,48.9867,48.9943,48.7601,48.8054,135057.0
2018-05-03 14:20:00,64.61,64.73,64.51,64.73,189328.0,48.8129,48.9036,48.7374,48.9036,189328.0
2018-05-03 14:30:00,64.75,64.95,64.72,64.88,223400.0,48.9187,49.0698,48.8961,49.0169,223400.0
2018-05-03 14:40:00,64.87,64.96,64.59,64.73,286552.0,49.0094,49.0774,48.7978,48.9036,286552.0
2018-05-03 14:50:00,64.72,64.94,64.69,64.9,260495.0,48.8961,49.0623,48.8734,49.032,260495.0
2018-05-03 15:00:00,64.9,65.13,64.9,64.99,263644.0,49.032,49.2058,49.032,49.1,263644.0
2018-05-03 15:10:00,65.0,65.05,64.83,64.92,300478.0,49.1076,49.1454,48.9792,49.0472,300478.0
2018-05-03 15:20:00,64.92,65.06,64.91,65.05,217288.0,49.0472,49.1529,49.0396,49.1454,217288.0
2018-05-03 15:30:00,65.04,65.22,65.04,65.17,382916.0,49.1378,49.2738,49.1378,49.236,382916.0
2018-05-03 15:40:00,65.16,65.28,65.13,65.16,469916.0,49.2285,49.3191,49.2058,49.2285,469916.0
2018-05-03 15:50:00,65.16,65.29,65.01,65.19,903542.0,49.2285,49.3267,49.1151,49.2511,903542.0
2018-05-04 09:30:00,65.08,65.55,64.79,65.05,447068.0,49.168,49.5231,48.9489,49.1454,447068.0
2018-05-04 09:40:00,65.04,65.1,64.7,65.05,277809.0,49.1378,49.1831,48.8809,49.1454,277809.0
2018-05-04 09:50:00,65.05,65.47,64.84,65.41,288500.0,49.1454,49.4627,48.9867,49.4173,288500.0
2018-05-04 10:00:00,65.39,65.39,65.02,65.17,209120.0,49.4022,49.4022,49.1227,49.236,209120.0
2018-05-04 10:10:00,65.18,65.4,65.04,65.24,292597.0,49.2436,49.4098,49.1378,49.2889,292597.0
2018-05-04 10:20:00,65.25,65.36,65.16,65.19,147205.0,49.2965,49.3796,49.2285,49.2511,147205.0
2018-05-04 10:30:00,65.19,65.34,65.1,65.19,184328.0,49.2511,49.3645,49.1831,49.2511,184328.0
2018-05-04 10:40:00,65.19,65.47,65.18,65.44,173298.0,49.2511,49.4627,49.2436,49.44,173298.0
2018-05-04 10:50:00,65.41,65.5,65.32,65.34,204676.0,49.4173,49.4853,49.3494,49.3645,204676.0
2018-05-04 11:00:00,65.35,65.48,65.22,65.36,122565.0,49.372,49.4702,49.2738,49.3796,122565.0
2018-05-04 11:10:00,65.35,65.53,65.26,65.46,259127.0,49.372,49.508,49.304,49.4551,259127.0
2018-05-04 11:20:00,65.46,65.52,65.3,65.39,240614.0,49.4551,49.5005,49.3342,49.4022,240614.0
2018-05-04 11:30:00,65.39,65.45,65.34,65.34,257864.0,49.4022,49.4476,49.3645,49.3645,257864.0
2018-05-04 11:40:00,65.34,65.39,65.15,65.15,134564.0,49.3645,49.4022,49.2209,49.2209,134564.0
2018-05-04 11:50:00,65.15,65.16,64.95,65.11,157653.0,49.2209,49.2285,49.0698,49.1907,157653.0
2018-05-04 12:00:00,65.12,65.2,65.03,65.12,87839.0,49.1983,49.2587,49.1303,49.1983,87839.0
2018-05-04 12:10:00,65.14,65.15,64.94,64.95,93194.0,49.2134,49.2209,49.0623,49.0698,93194.0
2018-05-04 12:20:00,64.95,65.0,64.84,64.84,157330.0,49.0698,49.1076,48.9867,48.9867,157330.0
2018-05-04 12:30:00,64.85,65.0,64.82,64.91,156231.0,48.9943,49.1076,48.9716,49.0396,156231.0
2018-05-04 12:40:00,64.9,64.99,64.82,64.82,188473.0,49.032,49.1,48.9716,48.9716,188473.0
2018-05-04 12:50:00,64.82,65.1,64.77,65.04,192354.0,48.9716,49.1831,48.9338,49.1378,192354.0
2018-05-04 13:00:00,65.05,65.13,65.01,65.12,94971.0,49.1454,49.2058,49.1151,49.1983,94971.0
2018-05-04 13:10:00,65.13,65.17,65.09,65.14,100918.0,49.2058,49.236,49.1756,49.2134,100918.0
2018-05-04 13:20:00,65.15,65.42,65.15,65.35,139288.0,49.2209,49.4249,49.2209,49.372,139288.0
2018-05-04 13:30:00,65.33,65.45,65.31,65.42,85378.0,49.3569,49.4476,49.3418,49.4249,85378.0
2018-05-04 13:40:00,65.42,65.43,65.25,65.3,176278.0,49.4249,49.4325,49.2965,49.3342,176278.0
2018-05-04 13:50:00,65.3,65.43,65.26,65.39,112460.0,49.3342,49.4325,49.304,49.4022,112460.0
2018-05-04 14:00:00,65.39,65.55,65.32,65.54,84549.0,49.4022,49.5231,49.3494,49.5156,84549.0
2018-05-04 14:10:00,65.54,65.61,65.51,65.52,89139.0,49.5156,49.5684,49.4929,49.5005,89139.0
2018-05-04 14:20:00,65.51,65.69,65.5,65.67,115817.0,49.4929,49.6289,49.4853,49.6138,115817.0
2018-05-04 14:30:00,65.67,65.7,65.49,65.56,121645.0,49.6138,49.6364,49.4778,49.5307,121645.0
2018-05-04 14:40:00,65.56,65.71,65.55,65.66,78748.0,49.5307,49.644,49.5231,49.6062,78748.0
2018-05-04 14:50:00,65.66,65.67,65.53,65.54,73255.0,49.6062,49.6138,49.508,49.5156,73255.0
2018-05-04 15:00:00,65.55,65.71,65.54,65.6,99191.0,49.5231,49.644,49.5156,49.5609,99191.0
2018-05-04 15:10:00,65.59,65.65,65.53,65.59,130369.0,49.5533,49.5987,49.508,49.5533,130369.0
2018-05-04 15:20:00,65.6,65.65,65.56,65.59,113141.0,49.5609,49.5987,49.5307,49.5533,113141.0
2018-05-04 15:30:00,65.59,65.68,65.59,65.62,168220.0,49.5533,49.6213,49.5533,49.576,168220.0
2018-05-04 15:40:00,65.61,65.62,65.39,65.39,193765.0,49.5684,49.576,49.4022,49.4022,193765.0
2018-05-04 15:50:00,65.38,65.45,65.18,65.42,725387.0,49.3947,49.4476,49.2436,49.4249,725387.0
2018-05-07 09:30:00,65.52,65.72,65.12,65.53,370165.0,49.5005,49.6516,49.1983,49.508,370165.0
2018-05-07 09:40:00,65.53,65.94,65.49,65.86,251546.0,49.508,49.8178,49.4778,49.7573,251546.0
2018-05-07 09:50:00,65.86,65.91,65.55,65.56,223145.0,49.7573,49.7951,49.5231,49.5307,223145.0
2018-05-07 10:00:00,65.56,65.58,65.21,65.25,203187.0,49.5307,49.5458,49.2662,49.2965,203187.0
2018-05-07 10:10:00,65.25,65.28,65.04,65.05,171479.0,49.2965,49.3191,49.1378,49.1454,171479.0
2018-05-07 10:20:00,65.05,65.21,65.02,65.16,152245.0,49.1454,49.2662,49.1227,49.2285,152245.0
2018-05-07 10:30:00,65.16,65.19,64.81,64.89,219081.0,49.2285,49.2511,48.964,49.0245,219081.0
2018-05-07 10:40:00,64.89,64.92,64.72,64.73,218946.0,49.0245,49.0472,48.8961,48.9036,218946.0
2018-05-07 10:50:00,64.73,64.81,64.63,64.66,284384.0,48.9036,48.964,48.8281,48.8507,284384.0
2018-05-07 11:00:00,64.66,64.66,64.5,64.55,243474.0,48.8507,48.8507,48.7298,48.7676,243474.0
2018-05-07 11:10:00,64.55,64.77,64.43,64.63,272499.0,48.7676,48.9338,48.677,48.8281,272499.0
2018-05-07 11:20:00,64.64,64.72,64.45,64.51,327753.0,48.8356,48.8961,48.6921,48.7374,327753.0
2018-05-07 11:30:00,64.51,64.69,64.51,64.62,330868.0,48.7374,48.8734,48.7374,48.8205,330868.0
2018-05-07 11:40:00,64.62,64.64,64.47,64.48,537488.0,48.8205,48.8356,48.7072,48.7147,537488.0
2018-05-07 11:50:00,64.48,64.64,64.44,64.55,395664.0,48.7147,48.8356,48.6845,48.7676,395664.0
2018-05-07 12:00:00,64.54,64.73,64.51,64.59,171895.0,48.7601,48.9036,48.7374,48.7978,171895.0
2018-05-07 12:10:00,64.59,64.68,64.58,64.64,220971.0,48.7978,48.8658,48.7903,48.8356,220971.0
2018-05-07 12:20:00,64.65,64.75,64.56,64.74,264150.0,48.8432,48.9187,48.7752,48.9112,264150.0
2018-05-07 12:30:00,64.72,64.75,64.63,64.71,154335.0,48.8961,48.9187,48.8281,48.8885,154335.0
2018-05-07 12:40:00,64.72,64.81,64.71,64.8,226086.0,48.8961,48.964,48.8885,48.9565,226086.0
2018-05-07 12:50:00,64.8,64.85,64.72,64.75,176849.0,48.9565,48.9943,48.8961,48.9187,176849.0
2018-05-07 13:00:00,64.75,64.78,64.61,64.64,149395.0,48.9187,48.9414,48.8129,48.8356,149395.0
2018-05-07 13:10:00,64.64,64.72,64.64,64.68,96629.0,48.8356,48.8961,48.8356,48.8658,96629.0
2018-05-07 13:20:00,64.67,64.73,64.64,64.64,91031.0,48.8583,48.9036,48.8356,48.8356,91031.0
2018-05-07 13:30:00,64.64,64.7,64.62,64.64,113778.0,48.8356,48.8809,48.8205,48.8356,113778.0
2018-05-07 13:40:00,64.64,64.71,64.64,64.64,106197.0,48.8356,48.8885,48.8356,48.8356,106197.0
2018-05-07 13:50:00,64.64,64.76,64.64,64.73,103023.0,48.8356,48.9263,48.8356,48.9036,103023.0
2018-05-07 14:00:00,64.72,64.86,64.69,64.85,112869.0,48.8961,49.0018,48.8734,48.9943,112869.0
2018-05-07 14:10:00,64.84,64.99,64.84,64.99,164133.0,48.9867,49.1,48.9867,49.1,164133.0
2018-05-07 14:20:00,64.99,65.04,64.97,65.04,204464.0,49.1,49.1378,49.0849,49.1378,204464.0
2018-05-07 14:30:00,65.03,65.16,65.03,65.04,182125.0,49.1303,49.2285,49.1303,49.1378,182125.0
2018-05-07 14:40:00,65.04,65.08,64.98,65.07,142261.0,49.1378,49.168,49.0925,49.1605,142261.0
2018-05-07 14:50:00,65.08,65.11,65.0,65.05,208091.0,49.168,49.1907,49.1076,49.1454,208091.0
2018-05-07 15:00:00,65.04,65.15,65.0,65.12,161791.0,49.1378,49.2209,49.1076,49.1983,161791.0
2018-05-07 15:10:00,65.11,65.12,64.82,64.84,282402.0,49.1907,49.1983,48.9716,48.9867,282402.0
2018-05-07 15:20:00,64.84,64.96,64.74,64.95,179209.0,48.9867,49.0774,48.9112,49.0698,179209.0
2018-05-07 15:30:00,64.95,65.1,64.92,65.02,262492.0,49.0698,49.1831,49.0472,49.1227,262492.0
2018-05-07 15:40:00,65.02,65.03,64.83,64.85,520939.0,49.1227,49.1303,48.9792,48.9943,520939.0
2018-05-07 15:50:00,64.86,64.94,64.77,64.88,564550.0,49.0018,49.0623,48.9338,49.0169,564550.0
2018-05-08 09:30:00,64.99,65.13,64.83,64.98,454088.0,49.1,49.2058,48.9792,49.0925,454088.0
2018-05-08 09:40:00,64.97,65.24,64.97,65.13,337912.0,49.0849,49.2889,49.0849,49.2058,337912.0
2018-05-08 09:50:00,65.13,65.23,65.02,65.07,195657.0,49.2058,49.2814,49.1227,49.1605,195657.0
2018-05-08 10:00:00,65.07,65.32,64.99,65.2,262985.0,49.1605,49.3494,49.1,49.2587,262985.0
2018-05-08 10:10:00,65.22,65.26,65.11,65.24,137927.0,49.2738,49.304,49.1907,49.2889,137927.0
2018-05-08 10:20:00,65.24,65.25,65.07,65.17,172591.0,49.2889,49.2965,49.1605,49.236,172591.0
2018-05-08 10:30:00,65.15,65.43,65.15,65.43,155904.0,49.2209,49.4325,49.2209,49.4325,155904.0
2018-05-08 10:40:00,65.43,65.67,65.43,65.53,185808.0,49.4325,49.6138,49.4325,49.508,185808.0
2018-05-08 10:50:00,65.53,65.54,65.35,65.35,131191.0,49.508,49.5156,49.372,49.372,131191.0
2018-05-08 11:00:00,65.35,65.36,65.09,65.12,146268.0,49.372,49.3796,49.1756,49.1983,146268.0
2018-05-08 11:10:00,65.11,65.44,65.11,65.24,165936.0,49.1907,49.44,49.1907,49.2889,165936.0
2018-05-08 11:20:00,65.24,65.26,65.05,65.13,169813.0,49.2889,49.304,49.1454,49.2058,169813.0
2018-05-08 11:30:00,65.13,65.15,64.9,64.96,168830.0,49.2058,49.2209,49.032,49.0774,168830.0
2018-05-08 11:40:00,64.96,65.02,64.87,64.9,237679.0,49.0774,49.1227,49.0094,49.032,237679.0
2018-05-08 11:50:00,64.91,64.95,64.77,64.78,194904.0,49.0396,49.0698,48.9338,48.9414,194904.0
2018-05-08 12:00:00,64.79,64.8,64.65,64.75,120221.0,48.9489,48.9565,48.8432,48.9187,120221.0
2018-05-08 12:10:00,64.74,64.93,64.71,64.89,76764.0,48.9112,49.0547,48.8885,49.0245,76764.0
2018-05-08 12:20:00,64.89,64.94,64.84,64.86,58661.0,49.0245,49.0623,48.9867,49.0018,58661.0
2018-05-08 12:30:00,64.86,64.95,64.86,64.95,70280.0,49.0018,49.0698,49.0018,49.0698,70280.0
2018-05-08 12:40:00,64.95,64.96,64.86,64.92,99042.0,49.0698,49.0774,49.0018,49.0472,99042.0
2018-05-08 12:50:00,64.92,64.92,64.73,64.83,95937.0,49.0472,49.0472,48.9036,48.9792,95937.0
2018-05-08 13:00:00,64.81,64.93,64.8,64.91,63448.0,48.964,49.0547,48.9565,49.0396,63448.0
2018-05-08 13:10:00,64.91,64.91,64.79,64.9,100778.0,49.0396,49.0396,48.9489,49.032,100778.0
2018-05-08 13:20:00,64.89,65.0,64.87,64.96,60057.0,49.0245,49.1076,49.0094,49.0774,60057.0
2018-05-08 13:30:00,64.95,65.06,64.94,64.95,73398.0,49.0698,49.1529,49.0623,49.0698,73398.0
2018-05-08 13:40:00,64.96,65.0,64.81,64.82,68367.0,49.0774,49.1076,48.964,48.9716,68367.0
2018-05-08 13:50:00,64.82,64.82,64.62,64.66,99426.0,48.9716,48.9716,48.8205,48.8507,99426.0
2018-05-08 14:00:00,64.67,64.79,64.65,64.69,117141.0,48.8583,48.9489,48.8432,48.8734,117141.0
2018-05-08 14:10:00,64.68,64.75,64.56,64.6,224257.0,48.8658,48.9187,48.7752,48.8054,224257.0
2018-05-08 14:20:00,64.6,64.84,64.54,64.8,127819.0,48.8054,48.9867,48.7601,48.9565,127819.0
2018-05-08 14:30:00,64.79,64.86,64.66,64.7,279497.0,48.9489,49.0018,48.8507,48.8809,279497.0
2018-05-08 14:40:00,64.7,64.88,64.58,64.87,298332.0,48.8809,49.0169,48.7903,49.0094,298332.0
2018-05-08 14:50:00,64.86,65.01,64.83,64.92,275577.0,49.0018,49.1151,48.9792,49.0472,275577.0
2018-05-08 15:00:00,64.91,65.03,64.73,64.97,231751.0,49.0396,49.1303,48.9036,49.0849,231751.0
2018-05-08 15:10:00,64.96,65.1,64.93,64.97,115791.0,49.0774,49.1831,49.0547,49.0849,115791.0
2018-05-08 15:20:00,64.97,65.04,64.91,64.97,187487.0,49.0849,49.1378,49.0396,49.0849,187487.0
2018-05-08 15:30:00,64.97,65.24,64.96,65.15,361827.0,49.0849,49.2889,49.0774,49.2209,361827.0
2018-05-08 15:40:00,65.16,65.29,65.01,65.01,236274.0,49.2285,49.3267,49.1151,49.1151,236274.0
2018-05-08 15:50:00,65.02,65.25,65.02,65.22,580701.0,49.1227,49.2965,49.1227,49.2738,580701.0
2018-05-09 09:30:00,65.27,65.36,64.93,65.17,239986.0,49.3116,49.3796,49.0547,49.236,239986.0
2018-05-09 09:40:00,65.17,65.54,65.07,65.32,164621.0,49.236,49.5156,49.1605,49.3494,164621.0
2018-05-09 09:50:00,65.33,65.45,64.97,64.97,147314.0,49.3569,49.4476,49.0849,49.0849,147314.0
2018-05-09 10:00:00,64.96,65.14,64.9,64.91,165495.0,49.0774,49.2134,49.032,49.0396,165495.0
2018-05-09 10:10:00,64.92,65.05,64.83,64.99,219608.0,49.0472,49.1454,48.9792,49.1,219608.0
2018-05-09 10:20:00,64.98,64.99,64.65,64.67,182105.0,49.0925,49.1,48.8432,48.8583,182105.0
2018-05-09 10:30:00,64.67,64.93,64.63,64.92,183199.0,48.8583,49.0547,48.8281,49.0472,183199.0
2018-05-09 10:40:00,64.93,64.98,64.85,64.94,85519.0,49.0547,49.0925,48.9943,49.0623,85519.0
2018-05-09 10:50:00,64.94,64.98,64.85,64.9,88451.0,49.0623,49.0925,48.9943,49.032,88451.0
2018-05-09 11:00:00,64.9,65.01,64.84,64.94,125726.0,49.032,49.1151,48.9867,49.0623,125726.0
2018-05-09 11:10:00,64.93,65.0,64.85,65.0,103352.0,49.0547,49.1076,48.9943,49.1076,103352.0
2018-05-09 11:20:00,64.99,65.01,64.94,65.0,133086.0,49.1,49.1151,49.0623,49.1076,133086.0
2018-05-09 11:30:00,65.01,65.13,64.97,64.99,169234.0,49.1151,49.2058,49.0849,49.1,169234.0
2018-05-09 11:40:00,64.98,65.1,64.94,65.03,185431.0,49.0925,49.1831,49.0623,49.1303,185431.0
2018-05-09 11:50:00,65.03,65.12,64.99,65.03,108150.0,49.1303,49.1983,49.1,49.1303,108150.0
2018-05-09 12:00:00,65.03,65.2,65.02,65.19,77123.0,49.1303,49.2587,49.1227,49.2511,77123.0
2018-05-09 12:10:00,65.18,65.22,65.17,65.21,48889.0,49.2436,49.2738,49.236,49.2662,48889.0
2018-05-09 12:20:00,65.21,65.43,65.21,65.4,108565.0,49.2662,49.4325,49.2662,49.4098,108565.0
2018-05-09 12:30:00,65.41,65.51,65.29,65.44,638926.0,49.4173,49.4929,49.3267,49.44,638926.0
2018-05-09 12:40:00,65.45,65.63,65.42,65.63,250239.0,49.4476,49.5836,49.4249,49.5836,250239.0
2018-05-09 12:50:00,65.63,65.67,65.58,65.62,73754.0,49.5836,49.6138,49.5458,49.576,73754.0
2018-05-09 13:00:00,65.63,65.77,65.62,65.74,256145.0,49.5836,49.6893,49.576,49.6667,256145.0
2018-05-09 13:10:00,65.75,65.75,65.62,65.64,139299.0,49.6742,49.6742,49.576,49.5911,139299.0
2018-05-09 13:20:00,65.64,65.85,65.63,65.82,134484.0,49.5911,49.7498,49.5836,49.7271,134484.0
2018-05-09 13:30:00,65.81,65.9,65.73,65.88,77242.0,49.7195,49.7875,49.6591,49.7724,77242.0
2018-05-09 13:40:00,65.89,65.9,65.8,65.84,165576.0,49.78,49.7875,49.712,49.7422,165576.0
2018-05-09 13:50:00,65.84,65.94,65.82,65.9,99655.0,49.7422,49.8178,49.7271,49.7875,99655.0
2018-05-09 14:00:00,65.89,65.96,65.82,65.92,101544.0,49.78,49.8329,49.7271,49.8027,101544.0
2018-05-09 14:10:00,65.94,66.0,65.86,65.87,138861.0,49.8178,49.8631,49.7573,49.7649,138861.0
2018-05-09 14:20:00,65.88,65.88,65.74,65.81,174303.0,49.7724,49.7724,49.6667,49.7195,174303.0
2018-05-09 14:30:00,65.82,65.92,65.81,65.85,99384.0,49.7271,49.8027,49.7195,49.7498,99384.0
2018-05-09 14:40:00,65.85,66.09,65.84,66.0,359556.0,49.7498,49.9311,49.7422,49.8631,359556.0
2018-05-09 14:50:00,66.0,66.08,65.92,66.01,94923.0,49.8631,49.9235,49.8027,49.8706,94923.0
2018-05-09 15:00:00,66.0,66.06,65.93,66.01,131386.0,49.8631,49.9084,49.8102,49.8706,131386.0
2018-05-09 15:10:00,66.0,66.03,65.87,65.9,132756.0,49.8631,49.8858,49.7649,49.7875,132756.0
2018-05-09 15:20:00,65.9,65.97,65.83,65.88,189592.0,49.7875,49.8404,49.7347,49.7724,189592.0
2018-05-09 15:30:00,65.88,65.95,65.8,65.86,129418.0,49.7724,49.8253,49.712,49.7573,129418.0
2018-05-09 15:40:00,65.86,65.87,65.8,65.85,183041.0,49.7573,49.7649,49.712,49.7498,183041.0
2018-05-09 15:50:00,65.85,65.9,65.66,65.7,427090.0,49.7498,49.7875,49.6062,49.6364,427090.0
2018-05-10 09:30:00,66.01,66.1,65.71,65.72,182268.0,49.8706,49.9386,49.644,49.6516,182268.0
2018-05-10 09:40:00,65.73,65.99,65.71,65.86,193080.0,49.6591,49.8555,49.644,49.7573,193080.0
2018-05-10 09:50:00,65.86,65.86,65.74,65.74,128174.0,49.7573,49.7573,49.6667,49.6667,128174.0
2018-05-10 10:00:00,65.75,65.83,65.67,65.73,115162.0,49.6742,49.7347,49.6138,49.6591,115162.0
2018-05-10 10:10:00,65.74,65.78,65.54,65.63,85109.0,49.6667,49.6969,49.5156,49.5836,85109.0
2018-05-10 10:20:00,65.63,65.87,65.59,65.84,164268.0,49.5836,49.7649,49.5533,49.7422,164268.0
2018-05-10 10:30:00,65.84,65.87,65.65,65.71,164713.0,49.7422,49.7649,49.5987,49.644,164713.0
2018-05-10 10:40:00,65.7,65.8,65.66,65.72,107942.0,49.6364,49.712,49.6062,49.6516,107942.0
2018-05-10 10:50:00,65.72,65.72,65.58,65.63,193979.0,49.6516,49.6516,49.5458,49.5836,193979.0
2018-05-10 11:00:00,65.63,65.64,65.4,65.5,134714.0,49.5836,49.5911,49.4098,49.4853,134714.0
2018-05-10 11:10:00,65.51,65.63,65.48,65.62,117819.0,49.4929,49.5836,49.4702,49.576,117819.0
2018-05-10 11:20:00,65.62,65.63,65.53,65.57,84054.0,49.576,49.5836,49.508,49.5382,84054.0
2018-05-10 11:30:00,65.58,65.62,65.38,65.39,152051.0,49.5458,49.576,49.3947,49.4022,152051.0
2018-05-10 11:40:00,65.38,65.54,65.38,65.49,106651.0,49.3947,49.5156,49.3947,49.4778,106651.0
2018-05-10 11:50:00,65.5,65.57,65.48,65.54,55553.0,49.4853,49.5382,49.4702,49.5156,55553.0
2018-05-10 12:00:00,65.54,65.83,65.51,65.78,77005.0,49.5156,49.7347,49.4929,49.6969,77005.0
2018-05-10 12:10:00,65.78,65.92,65.73,65.91,82652.0,49.6969,49.8027,49.6591,49.7951,82652.0
2018-05-10 12:20:00,65.91,65.91,65.83,65.85,368692.0,49.7951,49.7951,49.7347,49.7498,368692.0
2018-05-10 12:30:00,65.85,65.85,65.72,65.73,85397.0,49.7498,49.7498,49.6516,49.6591,85397.0
2018-05-10 12:40:00,65.72,65.76,65.67,65.67,75032.0,49.6516,49.6818,49.6138,49.6138,75032.0
2018-05-10 12:50:00,65.67,65.68,65.48,65.65,121518.0,49.6138,49.6213,49.4702,49.5987,121518.0
2018-05-10 13:00:00,65.65,65.84,65.65,65.8,71008.0,49.5987,49.7422,49.5987,49.712,71008.0
2018-05-10 13:10:00,65.81,65.85,65.72,65.76,59739.0,49.7195,49.7498,49.6516,49.6818,59739.0
2018-05-10 13:20:00,65.77,65.79,65.6,65.64,66531.0,49.6893,49.7044,49.5609,49.5911,66531.0
2018-05-10 13:30:00,65.64,65.69,65.6,65.68,68490.0,49.5911,49.6289,49.5609,49.6213,68490.0
2018-05-10 13:40:00,65.68,65.71,65.54,65.61,76758.0,49.6213,49.644,49.5156,49.5684,76758.0
2018-05-10 13:50:00,65.6,65.64,65.57,65.64,51224.0,49.5609,49.5911,49.5382,49.5911,51224.0
2018-05-10 14:00:00,65.64,65.66,65.53,65.56,110867.0,49.5911,49.6062,49.508,49.5307,110867.0
2018-05-10 14:10:00,65.56,65.62,65.51,65.51,62463.0,49.5307,49.576,49.4929,49.4929,62463.0
2018-05-10 14:20:00,65.53,65.6,65.49,65.59,82551.0,49.508,49.5609,49.4778,49.5533,82551.0
2018-05-10 14:30:00,65.59,65.62,65.4,65.4,82358.0,49.5533,49.576,49.4098,49.4098,82358.0
2018-05-10 14:40:00,65.39,65.42,65.33,65.35,121767.0,49.4022,49.4249,49.3569,49.372,121767.0
2018-05-10 14:50:00,65.35,65.44,65.35,65.37,91067.0,49.372,49.44,49.372,49.3871,91067.0
2018-05-10 15:00:00,65.38,65.42,65.34,65.37,131703.0,49.3947,49.4249,49.3645,49.3871,131703.0
2018-05-10 15:10:00,65.38,65.46,65.34,65.38,117767.0,49.3947,49.4551,49.3645,49.3947,117767.0
2018-05-10 15:20:00,65.38,65.41,65.25,65.35,114757.0,49.3947,49.4173,49.2965,49.372,114757.0
2018-05-10 15:30:00,65.35,65.4,65.28,65.29,162900.0,49.372,49.4098,49.3191,49.3267,162900.0
2018-05-10 15:40:00,65.3,65.38,65.26,65.32,258107.0,49.3342,49.3947,49.304,49.3494,258107.0
2018-05-10 15:50:00,65.32,65.46,65.21,65.37,662012.0,49.3494,49.4551,49.2662,49.3871,662012.0
2018-05-11 09:30:00,65.22,66.41,65.19,66.35,413952.0,49.2738,50.1729,49.2511,50.1275,413952.0
2018-05-11 09:40:00,66.36,66.65,66.27,66.46,277259.0,50.1351,50.3542,50.0671,50.2106,277259.0
2018-05-11 09:50:00,66.46,66.5,66.07,66.31,250505.0,50.2106,50.2408,49.916,50.0973,250505.0
2018-05-11 10:00:00,66.3,66.32,65.8,65.97,503872.0,50.0897,50.1049,49.712,49.8404,503872.0
2018-05-11 10:10:00,65.99,66.11,65.81,66.01,153866.0,49.8555,49.9462,49.7195,49.8706,153866.0
2018-05-11 10:20:00,66.0,66.06,65.83,65.87,134082.0,49.8631,49.9084,49.7347,49.7649,134082.0
2018-05-11 10:30:00,65.88,65.88,65.47,65.66,224997.0,49.7724,49.7724,49.4627,49.6062,224997.0
2018-05-11 10:40:00,65.67,65.84,65.66,65.82,103133.0,49.6138,49.7422,49.6062,49.7271,103133.0
2018-05-11 10:50:00,65.82,65.93,65.76,65.91,147594.0,49.7271,49.8102,49.6818,49.7951,147594.0
2018-05-11 11:00:00,65.92,65.95,65.67,65.73,108949.0,49.8027,49.8253,49.6138,49.6591,108949.0
2018-05-11 11:10:00,65.73,65.76,65.65,65.66,90892.0,49.6591,49.6818,49.5987,49.6062,90892.0
2018-05-11 11:20:00,65.65,65.85,65.65,65.81,129847.0,49.5987,49.7498,49.5987,49.7195,129847.0
2018-05-11 11:30:00,65.81,65.83,65.68,65.83,101324.0,49.7195,49.7347,49.6213,49.7347,101324.0
2018-05-11 11:40:00,65.83,65.86,65.75,65.76,95823.0,49.7347,49.7573,49.6742,49.6818,95823.0
2018-05-11 11:50:00,65.76,65.8,65.67,65.75,71253.0,49.6818,49.712,49.6138,49.6742,71253.0
2018-05-11 12:00:00,65.74,65.75,65.65,65.67,61633.0,49.6667,49.6742,49.5987,49.6138,61633.0
2018-05-11 12:10:00,65.67,65.67,65.44,65.44,119062.0,49.6138,49.6138,49.44,49.44,119062.0
2018-05-11 12:20:00,65.44,65.47,65.15,65.2,204929.0,49.44,49.4627,49.2209,49.2587,204929.0
2018-05-11 12:30:00,65.2,65.42,65.18,65.27,197988.0,49.2587,49.4249,49.2436,49.3116,197988.0
2018-05-11 12:40:00,65.27,65.39,65.18,65.31,162077.0,49.3116,49.4022,49.2436,49.3418,162077.0
2018-05-11 12:50:00,65.32,65.45,65.3,65.41,105773.0,49.3494,49.4476,49.3342,49.4173,105773.0
2018-05-11 13:00:00,65.41,65.45,65.32,65.4,83150.0,49.4173,49.4476,49.3494,49.4098,83150.0
2018-05-11 13:10:00,65.4,65.45,65.3,65.31,139181.0,49.4098,49.4476,49.3342,49.3418,139181.0
2018-05-11 13:20:00,65.31,65.33,65.24,65.25,114769.0,49.3418,49.3569,49.2889,49.2965,114769.0
2018-05-11 13:30:00,65.24,65.3,65.17,65.24,145318.0,49.2889,49.3342,49.236,49.2889,145318.0
2018-05-11 13:40:00,65.24,65.32,65.19,65.25,87662.0,49.2889,49.3494,49.2511,49.2965,87662.0
2018-05-11 13:50:00,65.26,65.29,65.16,65.17,105360.0,49.304,49.3267,49.2285,49.236,105360.0
2018-05-11 14:00:00,65.18,65.27,65.06,65.08,107513.0,49.2436,49.3116,49.1529,49.168,107513.0
2018-05-11 14:10:00,65.07,65.44,64.84,65.38,312169.0,49.1605,49.44,48.9867,49.3947,312169.0
2018-05-11 14:20:00,65.38,66.58,65.33,66.52,574485.0,49.3947,50.3013,49.3569,50.256,574485.0
2018-05-11 14:30:00,66.51,66.75,66.43,66.62,529110.0,50.2484,50.4297,50.188,50.3315,529110.0
2018-05-11 14:40:00,66.62,66.65,66.29,66.46,316090.0,50.3315,50.3542,50.0822,50.2106,316090.0
2018-05-11 14:50:00,66.45,66.54,66.33,66.42,238163.0,50.2031,50.2711,50.1124,50.1804,238163.0
2018-05-11 15:00:00,66.41,66.64,66.36,66.56,227662.0,50.1729,50.3466,50.1351,50.2862,227662.0
2018-05-11 15:10:00,66.54,66.58,66.32,66.42,213969.0,50.2711,50.3013,50.1049,50.1804,213969.0
2018-05-11 15:20:00,66.41,66.52,66.36,66.49,151620.0,50.1729,50.256,50.1351,50.2333,151620.0
2018-05-11 15:30:00,66.5,66.5,66.36,66.43,225586.0,50.2408,50.2408,50.1351,50.188,225586.0
2018-05-11 15:40:00,66.42,66.44,66.18,66.19,267257.0,50.1804,50.1955,49.9991,50.0066,267257.0
2018-05-11 15:50:00,66.2,66.21,65.97,66.16,1074442.0,50.0142,50.0217,49.8404,49.984,1074442.0
2018-05-14 09:30:00,66.27,66.63,66.19,66.56,325952.0,50.0671,50.3391,50.0066,50.2862,325952.0
2018-05-14 09:40:00,66.57,66.95,66.56,66.85,310458.0,50.2937,50.5808,50.2862,50.5053,310458.0
2018-05-14 09:50:00,66.86,67.22,66.84,67.14,194867.0,50.5128,50.7848,50.4977,50.7244,194867.0
2018-05-14 10:00:00,67.13,67.19,66.95,67.1,200063.0,50.7168,50.7621,50.5808,50.6941,200063.0
2018-05-14 10:10:00,67.11,67.37,67.05,67.32,133969.0,50.7017,50.8981,50.6564,50.8604,133969.0
2018-05-14 10:20:00,67.31,67.66,67.21,67.62,258888.0,50.8528,51.1172,50.7773,51.087,258888.0
2018-05-14 10:30:00,67.64,67.68,67.46,67.56,157396.0,51.1021,51.1323,50.9661,51.0417,157396.0
2018-05-14 10:40:00,67.57,67.61,67.29,67.32,139417.0,51.0492,51.0795,50.8377,50.8604,139417.0
2018-05-14 10:50:00,67.31,67.42,67.27,67.36,89737.0,50.8528,50.9359,50.8226,50.8906,89737.0
2018-05-14 11:00:00,67.36,67.45,67.22,67.24,86993.0,50.8906,50.9586,50.7848,50.7999,86993.0
2018-05-14 11:10:00,67.24,67.3,67.15,67.19,133059.0,50.7999,50.8452,50.7319,50.7621,133059.0
2018-05-14 11:20:00,67.19,67.27,66.98,67.09,170834.0,50.7621,50.8226,50.6035,50.6866,170834.0
2018-05-14 11:30:00,67.08,67.17,66.98,66.98,87582.0,50.679,50.747,50.6035,50.6035,87582.0
2018-05-14 11:40:00,66.97,67.05,66.83,66.95,102573.0,50.5959,50.6564,50.4902,50.5808,102573.0
2018-05-14 11:50:00,66.96,67.05,66.86,67.03,60601.0,50.5884,50.6564,50.5128,50.6413,60601.0
2018-05-14 12:00:00,67.05,67.1,66.93,67.02,81942.0,50.6564,50.6941,50.5657,50.6337,81942.0
2018-05-14 12:10:00,67.01,67.17,67.0,67.12,87617.0,50.6262,50.747,50.6186,50.7093,87617.0
2018-05-14 12:20:00,67.12,67.28,67.1,67.26,71181.0,50.7093,50.8301,50.6941,50.815,71181.0
2018-05-14 12:30:00,67.26,67.35,67.25,67.26,85665.0,50.815,50.883,50.8075,50.815,85665.0
2018-05-14 12:40:00,67.26,67.34,67.23,67.28,68827.0,50.815,50.8755,50.7924,50.8301,68827.0
2018-05-14 12:50:00,67.28,67.35,67.16,67.18,83183.0,50.8301,50.883,50.7395,50.7546,83183.0
2018-05-14 13:00:00,67.19,67.31,67.18,67.26,157215.0,50.7621,50.8528,50.7546,50.815,157215.0
2018-05-14 13:10:00,67.25,67.34,67.21,67.27,121471.0,50.8075,50.8755,50.7773,50.8226,121471.0
2018-05-14 13:20:00,67.28,67.28,67.06,67.07,70747.0,50.8301,50.8301,50.6639,50.6715,70747.0
2018-05-14 13:30:00,67.08,67.2,67.01,67.19,69609.0,50.679,50.7697,50.6262,50.7621,69609.0
2018-05-14 13:40:00,67.2,67.24,67.13,67.22,73265.0,50.7697,50.7999,50.7168,50.7848,73265.0
2018-05-14 13:50:00,67.23,67.24,67.11,67.12,76867.0,50.7924,50.7999,50.7017,50.7093,76867.0
2018-05-14 14:00:00,67.12,67.16,67.03,67.07,85520.0,50.7093,50.7395,50.6413,50.6715,85520.0
2018-05-14 14:10:00,67.06,67.13,66.86,66.9,84451.0,50.6639,50.7168,50.5128,50.543,84451.0
2018-05-14 14:20:00,66.91,66.95,66.85,66.89,67566.0,50.5506,50.5808,50.5053,50.5355,67566.0
2018-05-14 14:30:00,66.89,66.97,66.88,66.88,60756.0,50.5355,50.5959,50.5279,50.5279,60756.0
2018-05-14 14:40:00,66.88,67.03,66.87,67.0,100349.0,50.5279,50.6413,50.5204,50.6186,100349.0
2018-05-14 14:50:00,67.0,67.1,66.99,67.07,105354.0,50.6186,50.6941,50.611,50.6715,105354.0
2018-05-14 15:00:00,67.07,67.16,66.97,66.98,133842.0,50.6715,50.7395,50.5959,50.6035,133842.0
2018-05-14 15:10:00,66.99,67.1,66.94,66.98,110210.0,50.611,50.6941,50.5733,50.6035,110210.0
2018-05-14 15:20:00,66.98,67.11,66.98,67.03,89157.0,50.6035,50.7017,50.6035,50.6413,89157.0
2018-05-14 15:30:00,67.03,67.07,66.97,66.99,111481.0,50.6413,50.6715,50.5959,50.611,111481.0
2018-05-14 15:40:00,66.98,66.99,66.87,66.9,155189.0,50.6035,50.611,50.5204,50.543,155189.0
2018-05-14 15:50:00,66.89,67.06,66.88,67.05,439068.0,50.5355,50.6639,50.5279,50.6564,439068.0
2018-05-15 09:30:00,66.8,67.0,66.67,66.93,248616.0,50.4675,50.6186,50.3693,50.5657,248616.0
2018-05-15 09:40:00,66.91,67.01,66.71,66.81,246761.0,50.5506,50.6262,50.3995,50.4751,246761.0
2018-05-15 09:50:00,66.84,66.92,66.73,66.77,223472.0,50.4977,50.5582,50.4146,50.4448,223472.0
2018-05-15 10:00:00,66.78,67.06,66.76,66.81,138718.0,50.4524,50.6639,50.4373,50.4751,138718.0
2018-05-15 10:10:00,66.82,66.94,66.79,66.88,202772.0,50.4826,50.5733,50.4599,50.5279,202772.0
2018-05-15 10:20:00,66.89,67.06,66.86,67.03,185965.0,50.5355,50.6639,50.5128,50.6413,185965.0
2018-05-15 10:30:00,67.03,67.56,67.03,67.5,303519.0,50.6413,51.0417,50.6413,50.9963,303519.0
2018-05-15 10:40:00,67.5,67.54,67.32,67.49,283207.0,50.9963,51.0266,50.8604,50.9888,283207.0
2018-05-15 10:50:00,67.49,67.51,67.17,67.26,216831.0,50.9888,51.0039,50.747,50.815,216831.0
2018-05-15 11:00:00,67.26,67.35,67.03,67.2,195046.0,50.815,50.883,50.6413,50.7697,195046.0
2018-05-15 11:10:00,67.2,67.39,67.19,67.32,224570.0,50.7697,50.9132,50.7621,50.8604,224570.0
2018-05-15 11:20:00,67.32,67.32,66.99,67.01,137695.0,50.8604,50.8604,50.611,50.6262,137695.0
2018-05-15 11:30:00,67.01,67.14,66.93,66.94,119110.0,50.6262,50.7244,50.5657,50.5733,119110.0
2018-05-15 11:40:00,66.94,67.03,66.91,66.99,135896.0,50.5733,50.6413,50.5506,50.611,135896.0
2018-05-15 11:50:00,66.98,67.0,66.74,66.78,153025.0,50.6035,50.6186,50.4222,50.4524,153025.0
2018-05-15 12:00:00,66.78,66.81,66.64,66.72,132069.0,50.4524,50.4751,50.3466,50.4071,132069.0
2018-05-15 12:10:00,66.72,66.83,66.66,66.79,81761.0,50.4071,50.4902,50.3617,50.4599,81761.0
2018-05-15 12:20:00,66.8,66.9,66.76,66.87,87974.0,50.4675,50.543,50.4373,50.5204,87974.0
2018-05-15 12:30:00,66.87,66.93,66.84,66.91,60405.0,50.5204,50.5657,50.4977,50.5506,60405.0
2018-05-15 12:40:00,66.91,67.01,66.9,67.01,72936.0,50.5506,50.6262,50.543,50.6262,72936.0
2018-05-15 12:50:00,66.99,67.17,66.99,67.16,107887.0,50.611,50.747,50.611,50.7395,107887.0
2018-05-15 13:00:00,67.16,67.17,66.9,66.97,128738.0,50.7395,50.747,50.543,50.5959,128738.0
2018-05-15 13:10:00,66.97,67.0,66.92,67.0,73451.0,50.5959,50.6186,50.5582,50.6186,73451.0
2018-05-15 13:20:00,66.99,67.02,66.89,66.92,87844.0,50.611,50.6337,50.5355,50.5582,87844.0
2018-05-15 13:30:00,66.91,67.0,66.91,66.99,71455.0,50.5506,50.6186,50.5506,50.611,71455.0
2018-05-15 13:40:00,66.98,67.06,66.95,67.02,79690.0,50.6035,50.6639,50.5808,50.6337,79690.0
2018-05-15 13:50:00,67.01,67.04,66.84,66.85,269500.0,50.6262,50.6488,50.4977,50.5053,269500.0
2018-05-15 14:00:00,66.84,67.07,66.83,67.05,125570.0,50.4977,50.6715,50.4902,50.6564,125570.0
2018-05-15 14:10:00,67.04,67.09,66.99,67.04,86925.0,50.6488,50.6866,50.611,50.6488,86925.0
2018-05-15 14:20:00,67.04,67.06,66.87,67.02,120197.0,50.6488,50.6639,50.5204,50.6337,120197.0
2018-05-15 14:30:00,67.02,67.14,66.96,66.97,114178.0,50.6337,50.7244,50.5884,50.5959,114178.0
2018-05-15 14:40:00,66.98,67.01,66.88,66.89,88405.0,50.6035,50.6262,50.5279,50.5355,88405.0
2018-05-15 14:50:00,66.91,66.95,66.86,66.89,78909.0,50.5506,50.5808,50.5128,50.5355,78909.0
2018-05-15 15:00:00,66.9,66.95,66.85,66.91,102598.0,50.543,50.5808,50.5053,50.5506,102598.0
2018-05-15 15:10:00,66.91,66.94,66.85,66.89,98026.0,50.5506,50.5733,50.5053,50.5355,98026.0
2018-05-15 15:20:00,66.89,66.92,66.83,66.88,103250.0,50.5355,50.5582,50.4902,50.5279,103250.0
2018-05-15 15:30:00,66.87,66.95,66.85,66.93,165469.0,50.5204,50.5808,50.5053,50.5657,165469.0
2018-05-15 15:40:00,66.94,66.94,66.83,66.85,205485.0,50.5733,50.5733,50.4902,50.5053,205485.0
2018-05-15 15:50:00,66.85,67.06,66.82,67.0,419037.0,50.5053,50.6639,50.4826,50.6186,419037.0
2018-05-16 09:30:00,67.07,67.39,67.0,67.31,216322.0,50.6715,50.9132,50.6186,50.8528,216322.0
2018-05-16 09:40:00,67.3,67.5,67.25,67.45,357621.0,50.8452,50.9963,50.8075,50.9586,357621.0
2018-05-16 09:50:00,67.45,67.62,67.36,67.36,122018.0,50.9586,51.087,50.8906,50.8906,122018.0
2018-05-16 10:00:00,67.39,67.39,67.07,67.26,143732.0,50.9132,50.9132,50.6715,50.815,143732.0
2018-05-16 10:10:00,67.25,67.32,67.15,67.22,84236.0,50.8075,50.8604,50.7319,50.7848,84236.0
2018-05-16 10:20:00,67.22,67.32,67.17,67.3,105959.0,50.7848,50.8604,50.747,50.8452,105959.0
2018-05-16 10:30:00,67.31,67.4,67.21,67.37,90752.0,50.8528,50.9208,50.7773,50.8981,90752.0
2018-05-16 10:40:00,67.37,67.48,67.35,67.41,89750.0,50.8981,50.9812,50.883,50.9284,89750.0
2018-05-16 10:50:00,67.41,67.42,67.23,67.37,92981.0,50.9284,50.9359,50.7924,50.8981,92981.0
2018-05-16 11:00:00,67.36,67.39,67.3,67.39,109201.0,50.8906,50.9132,50.8452,50.9132,109201.0
2018-05-16 11:10:00,67.39,67.55,67.35,67.49,79987.0,50.9132,51.0341,50.883,50.9888,79987.0
2018-05-16 11:20:00,67.49,67.62,67.42,67.5,96768.0,50.9888,51.087,50.9359,50.9963,96768.0
2018-05-16 11:30:00,67.5,67.55,67.49,67.51,68478.0,50.9963,51.0341,50.9888,51.0039,68478.0
2018-05-16 11:40:00,67.5,67.51,67.39,67.5,59421.0,50.9963,51.0039,50.9132,50.9963,59421.0
2018-05-16 11:50:00,67.5,67.51,67.42,67.47,70656.0,50.9963,51.0039,50.9359,50.9737,70656.0
2018-05-16 12:00:00,67.47,67.63,67.39,67.58,92981.0,50.9737,51.0946,50.9132,51.0568,92981.0
2018-05-16 12:10:00,67.59,67.64,67.53,67.56,60069.0,51.0643,51.1021,51.019,51.0417,60069.0
2018-05-16 12:20:00,67.56,67.67,67.51,67.66,53310.0,51.0417,51.1248,51.0039,51.1172,53310.0
2018-05-16 12:30:00,67.66,67.88,67.65,67.74,93473.0,51.1172,51.2834,51.1097,51.1777,93473.0
2018-05-16 12:40:00,67.74,67.79,67.69,67.78,55608.0,51.1777,51.2154,51.1399,51.2079,55608.0
2018-05-16 12:50:00,67.77,67.89,67.71,67.72,108266.0,51.2003,51.291,51.155,51.1626,108266.0
2018-05-16 13:00:00,67.72,67.83,67.69,67.76,56611.0,51.1626,51.2457,51.1399,51.1928,56611.0
2018-05-16 13:10:00,67.77,67.83,67.75,67.8,65218.0,51.2003,51.2457,51.1852,51.223,65218.0
2018-05-16 13:20:00,67.8,67.86,67.78,67.79,46208.0,51.223,51.2683,51.2079,51.2154,46208.0
2018-05-16 13:30:00,67.78,67.92,67.78,67.91,67522.0,51.2079,51.3137,51.2079,51.3061,67522.0
2018-05-16 13:40:00,67.91,67.94,67.84,67.89,76580.0,51.3061,51.3288,51.2532,51.291,76580.0
2018-05-16 13:50:00,67.89,67.97,67.81,67.97,94070.0,51.291,51.3514,51.2306,51.3514,94070.0
2018-05-16 14:00:00,67.96,67.98,67.87,67.88,102660.0,51.3439,51.359,51.2759,51.2834,102660.0
2018-05-16 14:10:00,67.87,67.93,67.81,67.9,113010.0,51.2759,51.3212,51.2306,51.2985,113010.0
2018-05-16 14:20:00,67.9,67.9,67.66,67.76,131423.0,51.2985,51.2985,51.1172,51.1928,131423.0
2018-05-16 14:30:00,67.76,67.82,67.72,67.79,119153.0,51.1928,51.2381,51.1626,51.2154,119153.0
2018-05-16 14:40:00,67.8,67.83,67.76,67.78,108927.0,51.223,51.2457,51.1928,51.2079,108927.0
2018-05-16 14:50:00,67.78,67.79,67.68,67.74,123818.0,51.2079,51.2154,51.1323,51.1777,123818.0
2018-05-16 15:00:00,67.74,67.75,67.51,67.53,135976.0,51.1777,51.1852,51.0039,51.019,135976.0
2018-05-16 15:10:00,67.53,67.54,67.42,67.51,142791.0,51.019,51.0266,50.9359,51.0039,142791.0
2018-05-16 15:20:00,67.52,67.54,67.5,67.51,111176.0,51.0115,51.0266,50.9963,51.0039,111176.0
2018-05-16 15:30:00,67.51,67.58,67.5,67.5,203334.0,51.0039,51.0568,50.9963,50.9963,203334.0
2018-05-16 15:40:00,67.5,67.51,67.42,67.48,287030.0,50.9963,51.0039,50.9359,50.9812,287030.0
2018-05-16 15:50:00,67.49,67.62,67.41,67.54,539890.0,50.9888,51.087,50.9284,51.0266,539890.0
2018-05-17 09:30:00,67.29,67.57,67.1,67.39,222001.0,50.8377,51.0492,50.6941,50.9132,222001.0
2018-05-17 09:40:00,67.4,67.4,67.13,67.26,125652.0,50.9208,50.9208,50.7168,50.815,125652.0
2018-05-17 09:50:00,67.26,67.42,67.16,67.38,98603.0,50.815,50.9359,50.7395,50.9057,98603.0
2018-05-17 10:00:00,67.38,67.54,67.38,67.43,101682.0,50.9057,51.0266,50.9057,50.9435,101682.0
2018-05-17 10:10:00,67.43,67.72,67.36,67.71,90291.0,50.9435,51.1626,50.8906,51.155,90291.0
2018-05-17 10:20:00,67.71,67.74,67.41,67.41,82005.0,51.155,51.1777,50.9284,50.9284,82005.0
2018-05-17 10:30:00,67.41,67.65,67.38,67.54,84898.0,50.9284,51.1097,50.9057,51.0266,84898.0
2018-05-17 10:40:00,67.52,67.59,67.5,67.54,57783.0,51.0115,51.0643,50.9963,51.0266,57783.0
2018-05-17 10:50:00,67.53,67.75,67.52,67.73,148882.0,51.019,51.1852,51.0115,51.1701,148882.0
2018-05-17 11:00:00,67.73,67.88,67.69,67.82,132823.0,51.1701,51.2834,51.1399,51.2381,132823.0
2018-05-17 11:10:00,67.83,68.02,67.82,67.98,211646.0,51.2457,51.3892,51.2381,51.359,211646.0
2018-05-17 11:20:00,67.98,68.13,67.82,67.83,163225.0,51.359,51.4723,51.2381,51.2457,163225.0
2018-05-17 11:30:00,67.83,67.83,67.57,67.68,94231.0,51.2457,51.2457,51.0492,51.1323,94231.0
2018-05-17 11:40:00,67.68,67.7,67.55,67.58,72898.0,51.1323,51.1474,51.0341,51.0568,72898.0
2018-05-17 11:50:00,67.57,67.62,67.49,67.54,82731.0,51.0492,51.087,50.9888,51.0266,82731.0
2018-05-17 12:00:00,67.54,67.67,67.49,67.62,82557.0,51.0266,51.1248,50.9888,51.087,82557.0
2018-05-17 12:10:00,67.61,67.75,67.6,67.66,62528.0,51.0795,51.1852,51.0719,51.1172,62528.0
2018-05-17 12:20:00,67.66,67.83,67.65,67.83,49184.0,51.1172,51.2457,51.1097,51.2457,49184.0
2018-05-17 12:30:00,67.82,67.88,67.8,67.84,74341.0,51.2381,51.2834,51.223,51.2532,74341.0
2018-05-17 12:40:00,67.83,67.85,67.62,67.63,55723.0,51.2457,51.2608,51.087,51.0946,55723.0
2018-05-17 12:50:00,67.63,67.65,67.56,67.56,57243.0,51.0946,51.1097,51.0417,51.0417,57243.0
2018-05-17 13:00:00,67.56,67.63,67.54,67.57,44782.0,51.0417,51.0946,51.0266,51.0492,44782.0
2018-05-17 13:10:00,67.56,67.64,67.5,67.62,71620.0,51.0417,51.1021,50.9963,51.087,71620.0
2018-05-17 13:20:00,67.63,67.69,67.6,67.61,46724.0,51.0946,51.1399,51.0719,51.0795,46724.0
2018-05-17 13:30:00,67.62,67.68,67.56,67.61,100101.0,51.087,51.1323,51.0417,51.0795,100101.0
2018-05-17 13:40:00,67.61,67.63,67.4,67.55,132686.0,51.0795,51.0946,50.9208,51.0341,132686.0
2018-05-17 13:50:00,67.55,67.62,67.32,67.34,113078.0,51.0341,51.087,50.8604,50.8755,113078.0
2018-05-17 14:00:00,67.34,67.39,67.24,67.38,102431.0,50.8755,50.9132,50.7999,50.9057,102431.0
2018-05-17 14:10:00,67.39,67.41,67.29,67.38,51488.0,50.9132,50.9284,50.8377,50.9057,51488.0
2018-05-17 14:20:00,67.4,67.46,67.36,67.42,69820.0,50.9208,50.9661,50.8906,50.9359,69820.0
2018-05-17 14:30:00,67.43,67.54,67.38,67.44,60647.0,50.9435,51.0266,50.9057,50.951,60647.0
2018-05-17 14:40:00,67.45,67.5,67.39,67.4,44762.0,50.9586,50.9963,50.9132,50.9208,44762.0
2018-05-17 14:50:00,67.41,67.46,67.38,67.44,58746.0,50.9284,50.9661,50.9057,50.951,58746.0
2018-05-17 15:00:00,67.44,67.6,67.43,67.58,63218.0,50.951,51.0719,50.9435,51.0568,63218.0
2018-05-17 15:10:00,67.58,67.6,67.46,67.5,65660.0,51.0568,51.0719,50.9661,50.9963,65660.0
2018-05-17 15:20:00,67.5,67.56,67.46,67.46,76693.0,50.9963,51.0417,50.9661,50.9661,76693.0
2018-05-17 15:30:00,67.47,67.53,67.44,67.51,118452.0,50.9737,51.019,50.951,51.0039,118452.0
2018-05-17 15:40:00,67.51,67.54,67.45,67.51,103440.0,51.0039,51.0266,50.9586,51.0039,103440.0
2018-05-17 15:50:00,67.51,67.64,67.48,67.6,333310.0,51.0039,51.1021,50.9812,51.0719,333310.0
2018-05-18 09:30:00,67.59,67.79,67.34,67.78,439819.0,51.0643,51.2154,50.8755,51.2079,439819.0
2018-05-18 09:40:00,67.78,67.94,67.67,67.93,70015.0,51.2079,51.3288,51.1248,51.3212,70015.0
2018-05-18 09:50:00,67.92,67.95,67.56,67.56,99222.0,51.3137,51.3363,51.0417,51.0417,99222.0
2018-05-18 10:00:00,67.56,67.66,67.42,67.47,113803.0,51.0417,51.1172,50.9359,50.9737,113803.0
2018-05-18 10:10:00,67.47,67.72,67.45,67.7,144349.0,50.9737,51.1626,50.9586,51.1474,144349.0
2018-05-18 10:20:00,67.72,67.97,67.72,67.95,83533.0,51.1626,51.3514,51.1626,51.3363,83533.0
2018-05-18 10:30:00,67.94,67.94,67.65,67.65,81374.0,51.3288,51.3288,51.1097,51.1097,81374.0
2018-05-18 10:40:00,67.66,67.95,67.62,67.87,70354.0,51.1172,51.3363,51.087,51.2759,70354.0
2018-05-18 10:50:00,67.87,68.41,67.85,68.39,365261.0,51.2759,51.6839,51.2608,51.6687,365261.0
2018-05-18 11:00:00,68.39,68.49,68.25,68.26,213763.0,51.6687,51.7443,51.563,51.5705,213763.0
2018-05-18 11:10:00,68.27,68.33,68.05,68.24,132292.0,51.5781,51.6234,51.4119,51.5554,132292.0
2018-05-18 11:20:00,68.25,68.27,68.08,68.14,121775.0,51.563,51.5781,51.4345,51.4799,121775.0
2018-05-18 11:30:00,68.15,68.23,68.08,68.21,93221.0,51.4874,51.5479,51.4345,51.5328,93221.0
2018-05-18 11:40:00,68.21,68.27,68.17,68.2,63204.0,51.5328,51.5781,51.5025,51.5252,63204.0
2018-05-18 11:50:00,68.19,68.26,68.17,68.23,59550.0,51.5176,51.5705,51.5025,51.5479,59550.0
2018-05-18 12:00:00,68.25,68.25,68.17,68.2,64631.0,51.563,51.563,51.5025,51.5252,64631.0
2018-05-18 12:10:00,68.2,68.41,68.17,68.33,201868.0,51.5252,51.6839,51.5025,51.6234,201868.0
2018-05-18 12:20:00,68.34,68.42,68.31,68.38,97441.0,51.631,51.6914,51.6083,51.6612,97441.0
2018-05-18 12:30:00,68.37,68.38,68.24,68.31,68383.0,51.6536,51.6612,51.5554,51.6083,68383.0
2018-05-18 12:40:00,68.3,68.33,68.2,68.2,72563.0,51.6007,51.6234,51.5252,51.5252,72563.0
2018-05-18 12:50:00,68.2,68.25,68.09,68.18,102589.0,51.5252,51.563,51.4421,51.5101,102589.0
2018-05-18 13:00:00,68.17,68.24,68.1,68.18,89549.0,51.5025,51.5554,51.4496,51.5101,89549.0
2018-05-18 13:10:00,68.18,68.24,68.12,68.22,68199.0,51.5101,51.5554,51.4648,51.5403,68199.0
2018-05-18 13:20:00,68.22,68.25,68.16,68.17,60098.0,51.5403,51.563,51.495,51.5025,60098.0
2018-05-18 13:30:00,68.17,68.2,68.13,68.19,74678.0,51.5025,51.5252,51.4723,51.5176,74678.0
2018-05-18 13:40:00,68.18,68.37,68.18,68.33,235698.0,51.5101,51.6536,51.5101,51.6234,235698.0
2018-05-18 13:50:00,68.34,68.45,68.3,68.41,104886.0,51.631,51.7141,51.6007,51.6839,104886.0
2018-05-18 14:00:00,68.41,68.41,68.21,68.23,87483.0,51.6839,51.6839,51.5328,51.5479,87483.0
2018-05-18 14:10:00,68.22,68.24,68.1,68.12,64808.0,51.5403,51.5554,51.4496,51.4648,64808.0
2018-05-18 14:20:00,68.12,68.13,68.02,68.03,60351.0,51.4648,51.4723,51.3892,51.3968,60351.0
2018-05-18 14:30:00,68.03,68.09,68.01,68.09,48105.0,51.3968,51.4421,51.3817,51.4421,48105.0
2018-05-18 14:40:00,68.09,68.1,68.05,68.06,79456.0,51.4421,51.4496,51.4119,51.4194,79456.0
2018-05-18 14:50:00,68.06,68.1,68.04,68.06,59345.0,51.4194,51.4496,51.4043,51.4194,59345.0
2018-05-18 15:00:00,68.06,68.14,68.02,68.11,85662.0,51.4194,51.4799,51.3892,51.4572,85662.0
2018-05-18 15:10:00,68.11,68.15,68.07,68.15,101300.0,51.4572,51.4874,51.427,51.4874,101300.0
2018-05-18 15:20:00,68.15,68.23,68.12,68.13,86600.0,51.4874,51.5479,51.4648,51.4723,86600.0
2018-05-18 15:30:00,68.13,68.24,68.12,68.23,106035.0,51.4723,51.5554,51.4648,51.5479,106035.0
2018-05-18 15:40:00,68.23,68.25,68.08,68.09,206305.0,51.5479,51.563,51.4345,51.4421,206305.0
2018-05-18 15:50:00,68.09,68.09,67.95,68.02,572075.0,51.4421,51.4421,51.3363,51.3892,572075.0
2018-05-21 09:30:00,68.15,68.57,68.03,68.03,241278.0,51.4874,51.8047,51.3968,51.3968,241278.0
2018-05-21 09:40:00,68.06,68.45,68.01,68.44,141683.0,51.4194,51.7141,51.3817,51.7065,141683.0
2018-05-21 09:50:00,68.47,68.47,68.13,68.19,170506.0,51.7292,51.7292,51.4723,51.5176,170506.0
2018-05-21 10:00:00,68.2,68.36,68.05,68.28,129365.0,51.5252,51.6461,51.4119,51.5856,129365.0
2018-05-21 10:10:00,68.26,68.48,68.24,68.41,86021.0,51.5705,51.7367,51.5554,51.6839,86021.0
2018-05-21 10:20:00,68.4,68.41,68.21,68.25,74610.0,51.6763,51.6839,51.5328,51.563,74610.0
2018-05-21 10:30:00,68.27,68.3,68.14,68.14,76410.0,51.5781,51.6007,51.4799,51.4799,76410.0
2018-05-21 10:40:00,68.15,68.29,68.09,68.24,91254.0,51.4874,51.5932,51.4421,51.5554,91254.0
2018-05-21 10:50:00,68.23,68.24,68.03,68.09,108450.0,51.5479,51.5554,51.3968,51.4421,108450.0
2018-05-21 11:00:00,68.09,68.14,68.03,68.12,108291.0,51.4421,51.4799,51.3968,51.4648,108291.0
2018-05-21 11:10:00,68.11,68.13,67.89,67.94,168724.0,51.4572,51.4723,51.291,51.3288,168724.0
2018-05-21 11:20:00,67.93,68.0,67.75,67.79,102325.0,51.3212,51.3741,51.1852,51.2154,102325.0
2018-05-21 11:30:00,67.79,67.8,67.59,67.74,151410.0,51.2154,51.223,51.0643,51.1777,151410.0
2018-05-21 11:40:00,67.75,67.86,67.7,67.83,118332.0,51.1852,51.2683,51.1474,51.2457,118332.0
2018-05-21 11:50:00,67.82,67.82,67.69,67.7,84718.0,51.2381,51.2381,51.1399,51.1474,84718.0
2018-05-21 12:00:00,67.72,67.74,67.58,67.67,79821.0,51.1626,51.1777,51.0568,51.1248,79821.0
2018-05-21 12:10:00,67.67,67.82,67.64,67.69,222705.0,51.1248,51.2381,51.1021,51.1399,222705.0
2018-05-21 12:20:00,67.69,67.7,67.53,67.58,75133.0,51.1399,51.1474,51.019,51.0568,75133.0
2018-05-21 12:30:00,67.57,67.65,67.54,67.57,58260.0,51.0492,51.1097,51.0266,51.0492,58260.0
2018-05-21 12:40:00,67.55,67.64,67.54,67.58,51247.0,51.0341,51.1021,51.0266,51.0568,51247.0
2018-05-21 12:50:00,67.58,67.68,67.58,67.64,55265.0,51.0568,51.1323,51.0568,51.1021,55265.0
2018-05-21 13:00:00,67.66,67.8,67.65,67.78,62115.0,51.1172,51.223,51.1097,51.2079,62115.0
2018-05-21 13:10:00,67.78,67.86,67.69,67.7,114718.0,51.2079,51.2683,51.1399,51.1474,114718.0
2018-05-21 13:20:00,67.7,67.73,67.63,67.68,56477.0,51.1474,51.1701,51.0946,51.1323,56477.0
2018-05-21 13:30:00,67.67,67.71,67.63,67.66,48792.0,51.1248,51.155,51.0946,51.1172,48792.0
2018-05-21 13:40:00,67.66,67.71,67.62,67.62,48683.0,51.1172,51.155,51.087,51.087,48683.0
2018-05-21 13:50:00,67.63,67.65,67.59,67.63,50079.0,51.0946,51.1097,51.0643,51.0946,50079.0
2018-05-21 14:00:00,67.62,67.63,67.52,67.59,56888.0,51.087,51.0946,51.0115,51.0643,56888.0
2018-05-21 14:10:00,67.58,67.63,67.48,67.5,71647.0,51.0568,51.0946,50.9812,50.9963,71647.0
2018-05-21 14:20:00,67.5,67.65,67.5,67.6,64675.0,50.9963,51.1097,50.9963,51.0719,64675.0
2018-05-21 14:30:00,67.6,67.6,67.4,67.48,205700.0,51.0719,51.0719,50.9208,50.9812,205700.0
2018-05-21 14:40:00,67.48,67.51,67.44,67.45,87413.0,50.9812,51.0039,50.951,50.9586,87413.0
2018-05-21 14:50:00,67.43,67.49,67.39,67.39,118127.0,50.9435,50.9888,50.9132,50.9132,118127.0
2018-05-21 15:00:00,67.39,67.4,67.25,67.33,165651.0,50.9132,50.9208,50.8075,50.8679,165651.0
2018-05-21 15:10:00,67.32,67.5,67.31,67.48,69947.0,50.8604,50.9963,50.8528,50.9812,69947.0
2018-05-21 15:20:00,67.48,67.53,67.37,67.52,170072.0,50.9812,51.019,50.8981,51.0115,170072.0
2018-05-21 15:30:00,67.53,67.65,67.49,67.62,140404.0,51.019,51.1097,50.9888,51.087,140404.0
2018-05-21 15:40:00,67.62,67.64,67.53,67.61,118072.0,51.087,51.1021,51.019,51.0795,118072.0
2018-05-21 15:50:00,67.61,67.73,67.53,67.63,379613.0,51.0795,51.1701,51.019,51.0946,379613.0
2018-05-22 09:30:00,68.01,68.01,67.51,67.79,225368.0,51.3817,51.3817,51.0039,51.2154,225368.0
2018-05-22 09:40:00,67.84,68.09,67.77,67.82,144086.0,51.2532,51.4421,51.2003,51.2381,144086.0
2018-05-22 09:50:00,67.82,67.89,67.67,67.87,217560.0,51.2381,51.291,51.1248,51.2759,217560.0
2018-05-22 10:00:00,67.86,68.06,67.71,68.05,188478.0,51.2683,51.4194,51.155,51.4119,188478.0
2018-05-22 10:10:00,68.04,68.14,67.93,68.01,154835.0,51.4043,51.4799,51.3212,51.3817,154835.0
2018-05-22 10:20:00,68.03,68.28,67.99,68.21,121213.0,51.3968,51.5856,51.3665,51.5328,121213.0
2018-05-22 10:30:00,68.22,68.26,68.12,68.19,356689.0,51.5403,51.5705,51.4648,51.5176,356689.0
2018-05-22 10:40:00,68.19,68.57,68.18,68.36,322856.0,51.5176,51.8047,51.5101,51.6461,322856.0
2018-05-22 10:50:00,68.36,68.48,68.34,68.42,115158.0,51.6461,51.7367,51.631,51.6914,115158.0
2018-05-22 11:00:00,68.43,68.5,68.38,68.42,110713.0,51.699,51.7518,51.6612,51.6914,110713.0
2018-05-22 11:10:00,68.42,68.63,68.42,68.59,127288.0,51.6914,51.8501,51.6914,51.8198,127288.0
2018-05-22 11:20:00,68.6,68.69,68.57,68.63,168576.0,51.8274,51.8954,51.8047,51.8501,168576.0
2018-05-22 11:30:00,68.63,68.67,68.51,68.66,115667.0,51.8501,51.8803,51.7594,51.8727,115667.0
2018-05-22 11:40:00,68.66,68.66,68.47,68.55,75096.0,51.8727,51.8727,51.7292,51.7896,75096.0
2018-05-22 11:50:00,68.56,68.57,68.4,68.42,52148.0,51.7972,51.8047,51.6763,51.6914,52148.0
2018-05-22 12:00:00,68.44,68.45,68.3,68.31,46915.0,51.7065,51.7141,51.6007,51.6083,46915.0
2018-05-22 12:10:00,68.31,68.37,68.25,68.33,60289.0,51.6083,51.6536,51.563,51.6234,60289.0
2018-05-22 12:20:00,68.32,68.32,68.19,68.23,102772.0,51.6159,51.6159,51.5176,51.5479,102772.0
2018-05-22 12:30:00,68.21,68.22,68.07,68.13,59594.0,51.5328,51.5403,51.427,51.4723,59594.0
2018-05-22 12:40:00,68.14,68.18,68.09,68.13,42247.0,51.4799,51.5101,51.4421,51.4723,42247.0
2018-05-22 12:50:00,68.15,68.23,68.13,68.19,43133.0,51.4874,51.5479,51.4723,51.5176,43133.0
2018-05-22 13:00:00,68.18,68.21,68.12,68.18,44751.0,51.5101,51.5328,51.4648,51.5101,44751.0
2018-05-22 13:10:00,68.18,68.28,68.17,68.18,65268.0,51.5101,51.5856,51.5025,51.5101,65268.0
2018-05-22 13:20:00,68.18,68.24,68.16,68.21,59644.0,51.5101,51.5554,51.495,51.5328,59644.0
2018-05-22 13:30:00,68.22,68.28,68.19,68.22,53264.0,51.5403,51.5856,51.5176,51.5403,53264.0
2018-05-22 13:40:00,68.22,68.26,68.18,68.2,34193.0,51.5403,51.5705,51.5101,51.5252,34193.0
2018-05-22 13:50:00,68.2,68.23,68.16,68.19,37925.0,51.5252,51.5479,51.495,51.5176,37925.0
2018-05-22 14:00:00,68.2,68.27,68.16,68.18,45155.0,51.5252,51.5781,51.495,51.5101,45155.0
2018-05-22 14:10:00,68.17,68.22,68.17,68.19,39226.0,51.5025,51.5403,51.5025,51.5176,39226.0
2018-05-22 14:20:00,68.19,68.24,68.17,68.24,42430.0,51.5176,51.5554,51.5025,51.5554,42430.0
2018-05-22 14:30:00,68.23,68.27,68.2,68.23,67906.0,51.5479,51.5781,51.5252,51.5479,67906.0
2018-05-22 14:40:00,68.23,68.27,68.18,68.18,115138.0,51.5479,51.5781,51.5101,51.5101,115138.0
2018-05-22 14:50:00,68.19,68.21,68.07,68.09,71978.0,51.5176,51.5328,51.427,51.4421,71978.0
2018-05-22 15:00:00,68.09,68.16,68.07,68.11,60143.0,51.4421,51.495,51.427,51.4572,60143.0
2018-05-22 15:10:00,68.12,68.15,68.06,68.1,87136.0,51.4648,51.4874,51.4194,51.4496,87136.0
2018-05-22 15:20:00,68.09,68.16,68.06,68.07,71186.0,51.4421,51.495,51.4194,51.427,71186.0
2018-05-22 15:30:00,68.06,68.07,67.92,67.97,131853.0,51.4194,51.427,51.3137,51.3514,131853.0
2018-05-22 15:40:00,67.97,67.98,67.81,67.83,134011.0,51.3514,51.359,51.2306,51.2457,134011.0
2018-05-22 15:50:00,67.82,67.88,67.63,67.84,501228.0,51.2381,51.2834,51.0946,51.2532,501228.0
2018-05-23 09:30:00,67.36,68.38,67.35,68.21,233937.0,50.8906,51.6612,50.883,51.5328,233937.0
2018-05-23 09:40:00,68.19,68.2,67.69,67.75,115859.0,51.5176,51.5252,51.1399,51.1852,115859.0
2018-05-23 09:50:00,67.75,67.94,67.6,67.93,145795.0,51.1852,51.3288,51.0719,51.3212,145795.0
2018-05-23 10:00:00,67.93,68.02,67.76,68.0,114015.0,51.3212,51.3892,51.1928,51.3741,114015.0
2018-05-23 10:10:00,68.0,68.13,67.93,68.08,85275.0,51.3741,51.4723,51.3212,51.4345,85275.0
2018-05-23 10:20:00,68.09,68.12,68.01,68.04,86674.0,51.4421,51.4648,51.3817,51.4043,86674.0
2018-05-23 10:30:00,68.04,68.08,67.84,67.89,172337.0,51.4043,51.4345,51.2532,51.291,172337.0
2018-05-23 10:40:00,67.89,67.89,67.59,67.65,87435.0,51.291,51.291,51.0643,51.1097,87435.0
2018-05-23 10:50:00,67.65,67.66,67.53,67.62,96824.0,51.1097,51.1172,51.019,51.087,96824.0
2018-05-23 11:00:00,67.61,67.71,67.54,67.54,63840.0,51.0795,51.155,51.0266,51.0266,63840.0
2018-05-23 11:10:00,67.53,67.7,67.52,67.64,79529.0,51.019,51.1474,51.0115,51.1021,79529.0
2018-05-23 11:20:00,67.65,67.73,67.61,67.64,104959.0,51.1097,51.1701,51.0795,51.1021,104959.0
2018-05-23 11:30:00,67.65,67.78,67.63,67.71,132398.0,51.1097,51.2079,51.0946,51.155,132398.0
2018-05-23 11:40:00,67.71,67.87,67.65,67.86,71484.0,51.155,51.2759,51.1097,51.2683,71484.0
2018-05-23 11:50:00,67.85,67.94,67.69,67.69,50100.0,51.2608,51.3288,51.1399,51.1399,50100.0
2018-05-23 12:00:00,67.7,67.8,67.65,67.79,51957.0,51.1474,51.223,51.1097,51.2154,51957.0
2018-05-23 12:10:00,67.79,67.87,67.76,67.79,56261.0,51.2154,51.2759,51.1928,51.2154,56261.0
2018-05-23 12:20:00,67.78,67.86,67.71,67.73,74719.0,51.2079,51.2683,51.155,51.1701,74719.0
2018-05-23 12:30:00,67.73,67.81,67.72,67.78,43330.0,51.1701,51.2306,51.1626,51.2079,43330.0
2018-05-23 12:40:00,67.78,67.9,67.78,67.84,44308.0,51.2079,51.2985,51.2079,51.2532,44308.0
2018-05-23 12:50:00,67.84,67.96,67.8,67.93,41262.0,51.2532,51.3439,51.223,51.3212,41262.0
2018-05-23 13:00:00,67.93,67.94,67.79,67.82,44047.0,51.3212,51.3288,51.2154,51.2381,44047.0
2018-05-23 13:10:00,67.82,67.83,67.75,67.77,46842.0,51.2381,51.2457,51.1852,51.2003,46842.0
2018-05-23 13:20:00,67.76,67.8,67.71,67.78,47601.0,51.1928,51.223,51.155,51.2079,47601.0
2018-05-23 13:30:00,67.79,67.81,67.75,67.79,34335.0,51.2154,51.2306,51.1852,51.2154,34335.0
2018-05-23 13:40:00,67.8,67.85,67.79,67.8,68177.0,51.223,51.2608,51.2154,51.223,68177.0
2018-05-23 13:50:00,67.8,67.85,67.79,67.84,53049.0,51.223,51.2608,51.2154,51.2532,53049.0
2018-05-23 14:00:00,67.83,68.13,67.82,68.11,87945.0,51.2457,51.4723,51.2381,51.4572,87945.0
2018-05-23 14:10:00,68.11,68.23,68.09,68.15,92207.0,51.4572,51.5479,51.4421,51.4874,92207.0
2018-05-23 14:20:00,68.15,68.24,68.09,68.1,98623.0,51.4874,51.5554,51.4421,51.4496,98623.0
2018-05-23 14:30:00,68.1,68.11,67.99,67.99,59690.0,51.4496,51.4572,51.3665,51.3665,59690.0
2018-05-23 14:40:00,67.99,68.01,67.92,67.99,122138.0,51.3665,51.3817,51.3137,51.3665,122138.0
2018-05-23 14:50:00,67.98,68.06,67.98,68.06,42229.0,51.359,51.4194,51.359,51.4194,42229.0
2018-05-23 15:00:00,68.05,68.14,68.02,68.06,54395.0,51.4119,51.4799,51.3892,51.4194,54395.0
2018-05-23 15:10:00,68.06,68.06,67.86,67.86,48366.0,51.4194,51.4194,51.2683,51.2683,48366.0
2018-05-23 15:20:00,67.87,67.96,67.82,67.95,80703.0,51.2759,51.3439,51.2381,51.3363,80703.0
2018-05-23 15:30:00,67.95,67.97,67.86,67.94,97784.0,51.3363,51.3514,51.2683,51.3288,97784.0
2018-05-23 15:40:00,67.94,67.96,67.86,67.87,168859.0,51.3288,51.3439,51.2683,51.2759,168859.0
2018-05-23 15:50:00,67.87,68.16,67.87,68.16,532752.0,51.2759,51.495,51.2759,51.495,532752.0
2018-05-24 09:30:00,68.04,68.29,67.8,68.06,178860.0,51.4043,51.5932,51.223,51.4194,178860.0
2018-05-24 09:40:00,68.06,68.07,67.48,67.54,257117.0,51.4194,51.427,50.9812,51.0266,257117.0
2018-05-24 09:50:00,67.54,67.55,67.36,67.43,112943.0,51.0266,51.0341,50.8906,50.9435,112943.0
2018-05-24 10:00:00,67.45,67.53,67.31,67.45,142645.0,50.9586,51.019,50.8528,50.9586,142645.0
2018-05-24 10:10:00,67.46,67.58,67.25,67.29,187491.0,50.9661,51.0568,50.8075,50.8377,187491.0
2018-05-24 10:20:00,67.32,67.44,67.19,67.31,79090.0,50.8604,50.951,50.7621,50.8528,79090.0
2018-05-24 10:30:00,67.32,67.43,67.25,67.42,63223.0,50.8604,50.9435,50.8075,50.9359,63223.0
2018-05-24 10:40:00,67.41,67.51,67.31,67.37,93935.0,50.9284,51.0039,50.8528,50.8981,93935.0
2018-05-24 10:50:00,67.37,67.37,67.11,67.23,154885.0,50.8981,50.8981,50.7017,50.7924,154885.0
2018-05-24 11:00:00,67.21,67.41,67.15,67.34,102482.0,50.7773,50.9284,50.7319,50.8755,102482.0
2018-05-24 11:10:00,67.33,67.44,67.28,67.39,108013.0,50.8679,50.951,50.8301,50.9132,108013.0
2018-05-24 11:20:00,67.4,67.4,67.14,67.17,133854.0,50.9208,50.9208,50.7244,50.747,133854.0
2018-05-24 11:30:00,67.18,67.26,67.08,67.16,156559.0,50.7546,50.815,50.679,50.7395,156559.0
2018-05-24 11:40:00,67.16,67.25,67.14,67.23,46142.0,50.7395,50.8075,50.7244,50.7924,46142.0
2018-05-24 11:50:00,67.23,67.43,67.2,67.4,327877.0,50.7924,50.9435,50.7697,50.9208,327877.0
2018-05-24 12:00:00,67.4,67.46,67.32,67.34,54320.0,50.9208,50.9661,50.8604,50.8755,54320.0
2018-05-24 12:10:00,67.35,67.39,67.31,67.31,47154.0,50.883,50.9132,50.8528,50.8528,47154.0
2018-05-24 12:20:00,67.31,67.37,67.29,67.3,39477.0,50.8528,50.8981,50.8377,50.8452,39477.0
2018-05-24 12:30:00,67.3,67.35,67.26,67.28,37409.0,50.8452,50.883,50.815,50.8301,37409.0
2018-05-24 12:40:00,67.27,67.32,67.25,67.32,99422.0,50.8226,50.8604,50.8075,50.8604,99422.0
2018-05-24 12:50:00,67.31,67.37,67.29,67.36,34725.0,50.8528,50.8981,50.8377,50.8906,34725.0
2018-05-24 13:00:00,67.37,67.41,67.32,67.39,63694.0,50.8981,50.9284,50.8604,50.9132,63694.0
2018-05-24 13:10:00,67.4,67.41,67.35,67.36,50127.0,50.9208,50.9284,50.883,50.8906,50127.0
2018-05-24 13:20:00,67.37,67.46,67.35,67.44,101120.0,50.8981,50.9661,50.883,50.951,101120.0
2018-05-24 13:30:00,67.44,67.45,67.39,67.42,43720.0,50.951,50.9586,50.9132,50.9359,43720.0
2018-05-24 13:40:00,67.42,67.53,67.41,67.49,40895.0,50.9359,51.019,50.9284,50.9888,40895.0
2018-05-24 13:50:00,67.5,67.5,67.4,67.44,46526.0,50.9963,50.9963,50.9208,50.951,46526.0
2018-05-24 14:00:00,67.45,67.45,67.35,67.39,45466.0,50.9586,50.9586,50.883,50.9132,45466.0
2018-05-24 14:10:00,67.39,67.45,67.36,67.42,52413.0,50.9132,50.9586,50.8906,50.9359,52413.0
2018-05-24 14:20:00,67.43,67.52,67.41,67.45,58567.0,50.9435,51.0115,50.9284,50.9586,58567.0
2018-05-24 14:30:00,67.46,67.48,67.39,67.42,46616.0,50.9661,50.9812,50.9132,50.9359,46616.0
2018-05-24 14:40:00,67.43,67.44,67.33,67.34,51670.0,50.9435,50.951,50.8679,50.8755,51670.0
2018-05-24 14:50:00,67.34,67.41,67.31,67.4,56142.0,50.8755,50.9284,50.8528,50.9208,56142.0
2018-05-24 15:00:00,67.4,67.47,67.33,67.46,65477.0,50.9208,50.9737,50.8679,50.9661,65477.0
2018-05-24 15:10:00,67.47,67.47,67.37,67.41,68389.0,50.9737,50.9737,50.8981,50.9284,68389.0
2018-05-24 15:20:00,67.4,67.48,67.39,67.47,68773.0,50.9208,50.9812,50.9132,50.9737,68773.0
2018-05-24 15:30:00,67.46,67.54,67.43,67.43,84966.0,50.9661,51.0266,50.9435,50.9435,84966.0
2018-05-24 15:40:00,67.43,67.49,67.36,67.49,137882.0,50.9435,50.9888,50.8906,50.9888,137882.0
2018-05-24 15:50:00,67.5,67.57,67.43,67.53,351137.0,50.9963,51.0492,50.9435,51.019,351137.0
2018-05-25 09:30:00,67.65,67.93,67.0,67.76,225245.0,51.1097,51.3212,50.6186,51.1928,225245.0
2018-05-25 09:40:00,67.75,67.82,67.59,67.72,184545.0,51.1852,51.2381,51.0643,51.1626,184545.0
2018-05-25 09:50:00,67.71,67.76,67.62,67.69,79363.0,51.155,51.1928,51.087,51.1399,79363.0
2018-05-25 10:00:00,67.69,67.71,67.52,67.59,61621.0,51.1399,51.155,51.0115,51.0643,61621.0
2018-05-25 10:10:00,67.59,67.62,67.45,67.51,178532.0,51.0643,51.087,50.9586,51.0039,178532.0
2018-05-25 10:20:00,67.52,67.56,67.44,67.55,76243.0,51.0115,51.0417,50.951,51.0341,76243.0
2018-05-25 10:30:00,67.55,67.6,67.5,67.55,96719.0,51.0341,51.0719,50.9963,51.0341,96719.0
2018-05-25 10:40:00,67.55,67.56,67.36,67.4,64236.0,51.0341,51.0417,50.8906,50.9208,64236.0
2018-05-25 10:50:00,67.41,67.54,67.37,67.53,97322.0,50.9284,51.0266,50.8981,51.019,97322.0
2018-05-25 11:00:00,67.51,67.54,67.41,67.41,78764.0,51.0039,51.0266,50.9284,50.9284,78764.0
2018-05-25 11:10:00,67.41,67.44,67.36,67.37,79906.0,50.9284,50.951,50.8906,50.8981,79906.0
2018-05-25 11:20:00,67.35,67.42,67.3,67.41,76356.0,50.883,50.9359,50.8452,50.9284,76356.0
2018-05-25 11:30:00,67.4,67.5,67.38,67.5,83118.0,50.9208,50.9963,50.9057,50.9963,83118.0
2018-05-25 11:40:00,67.5,67.51,67.34,67.41,78936.0,50.9963,51.0039,50.8755,50.9284,78936.0
2018-05-25 11:50:00,67.43,67.46,67.39,67.41,38881.0,50.9435,50.9661,50.9132,50.9284,38881.0
2018-05-25 12:00:00,67.4,67.45,67.33,67.38,50488.0,50.9208,50.9586,50.8679,50.9057,50488.0
2018-05-25 12:10:00,67.36,67.4,67.3,67.31,60129.0,50.8906,50.9208,50.8452,50.8528,60129.0
2018-05-25 12:20:00,67.31,67.42,67.29,67.41,46959.0,50.8528,50.9359,50.8377,50.9284,46959.0
2018-05-25 12:30:00,67.41,67.49,67.39,67.47,35636.0,50.9284,50.9888,50.9132,50.9737,35636.0
2018-05-25 12:40:00,67.47,67.54,67.46,67.49,68356.0,50.9737,51.0266,50.9661,50.9888,68356.0
2018-05-25 12:50:00,67.49,67.51,67.4,67.4,196318.0,50.9888,51.0039,50.9208,50.9208,196318.0
2018-05-25 13:00:00,67.4,67.47,67.36,67.44,47804.0,50.9208,50.9737,50.8906,50.951,47804.0
2018-05-25 13:10:00,67.44,67.49,67.4,67.42,29803.0,50.951,50.9888,50.9208,50.9359,29803.0
2018-05-25 13:20:00,67.42,67.47,67.4,67.43,36403.0,50.9359,50.9737,50.9208,50.9435,36403.0
2018-05-25 13:30:00,67.43,67.45,67.33,67.41,51518.0,50.9435,50.9586,50.8679,50.9284,51518.0
2018-05-25 13:40:00,67.4,67.41,67.32,67.32,53034.0,50.9208,50.9284,50.8604,50.8604,53034.0
2018-05-25 13:50:00,67.33,67.4,67.3,67.36,83250.0,50.8679,50.9208,50.8452,50.8906,83250.0
2018-05-25 14:00:00,67.36,67.41,67.34,67.37,57973.0,50.8906,50.9284,50.8755,50.8981,57973.0
2018-05-25 14:10:00,67.37,67.38,67.32,67.33,89365.0,50.8981,50.9057,50.8604,50.8679,89365.0
2018-05-25 14:20:00,67.33,67.4,67.29,67.38,42798.0,50.8679,50.9208,50.8377,50.9057,42798.0
2018-05-25 14:30:00,67.38,67.41,67.33,67.33,83465.0,50.9057,50.9284,50.8679,50.8679,83465.0
2018-05-25 14:40:00,67.34,67.34,67.18,67.2,84789.0,50.8755,50.8755,50.7546,50.7697,84789.0
2018-05-25 14:50:00,67.2,67.23,67.17,67.21,75462.0,50.7697,50.7924,50.747,50.7773,75462.0
2018-05-25 15:00:00,67.21,67.29,67.18,67.27,85488.0,50.7773,50.8377,50.7546,50.8226,85488.0
2018-05-25 15:10:00,67.27,67.35,67.25,67.31,72818.0,50.8226,50.883,50.8075,50.8528,72818.0
2018-05-25 15:20:00,67.32,67.37,67.25,67.35,94677.0,50.8604,50.8981,50.8075,50.883,94677.0
2018-05-25 15:30:00,67.36,67.36,67.26,67.26,77402.0,50.8906,50.8906,50.815,50.815,77402.0
2018-05-25 15:40:00,67.27,67.28,67.2,67.26,145961.0,50.8226,50.8301,50.7697,50.815,145961.0
2018-05-25 15:50:00,67.27,67.4,67.26,67.38,382498.0,50.8226,50.9208,50.815,50.9057,382498.0
2018-05-29 09:30:00,67.0,67.33,67.0,67.08,314937.0,50.6186,50.8679,50.6186,50.679,314937.0
2018-05-29 09:40:00,67.09,67.18,66.96,66.97,253139.0,50.6866,50.7546,50.5884,50.5959,253139.0
2018-05-29 09:50:00,66.98,67.17,66.98,67.15,169610.0,50.6035,50.747,50.6035,50.7319,169610.0
2018-05-29 10:00:00,67.16,67.2,67.01,67.11,307492.0,50.7395,50.7697,50.6262,50.7017,307492.0
2018-05-29 10:10:00,67.11,67.39,67.1,67.28,180985.0,50.7017,50.9132,50.6941,50.8301,180985.0
2018-05-29 10:20:00,67.27,67.56,67.21,67.52,153009.0,50.8226,51.0417,50.7773,51.0115,153009.0
2018-05-29 10:30:00,67.52,67.52,67.09,67.29,86995.0,51.0115,51.0115,50.6866,50.8377,86995.0
2018-05-29 10:40:00,67.27,67.38,67.24,67.38,127663.0,50.8226,50.9057,50.7999,50.9057,127663.0
2018-05-29 10:50:00,67.38,67.45,67.2,67.23,110378.0,50.9057,50.9586,50.7697,50.7924,110378.0
2018-05-29 11:00:00,67.23,67.23,66.99,67.04,145662.0,50.7924,50.7924,50.611,50.6488,145662.0
2018-05-29 11:10:00,67.04,67.17,67.04,67.05,189879.0,50.6488,50.747,50.6488,50.6564,189879.0
2018-05-29 11:20:00,67.06,67.19,67.03,67.06,139445.0,50.6639,50.7621,50.6413,50.6639,139445.0
2018-05-29 11:30:00,67.06,67.1,67.0,67.09,185916.0,50.6639,50.6941,50.6186,50.6866,185916.0
2018-05-29 11:40:00,67.09,67.09,66.75,66.75,206489.0,50.6866,50.6866,50.4297,50.4297,206489.0
2018-05-29 11:50:00,66.74,66.94,66.74,66.84,106714.0,50.4222,50.5733,50.4222,50.4977,106714.0
2018-05-29 12:00:00,66.82,66.86,66.71,66.83,89495.0,50.4826,50.5128,50.3995,50.4902,89495.0
2018-05-29 12:10:00,66.82,66.9,66.74,66.76,121176.0,50.4826,50.543,50.4222,50.4373,121176.0
2018-05-29 12:20:00,66.75,66.98,66.74,66.93,62904.0,50.4297,50.6035,50.4222,50.5657,62904.0
2018-05-29 12:30:00,66.94,67.12,66.91,67.08,86141.0,50.5733,50.7093,50.5506,50.679,86141.0
2018-05-29 12:40:00,67.08,67.19,66.99,67.17,62541.0,50.679,50.7621,50.611,50.747,62541.0
2018-05-29 12:50:00,67.18,67.35,67.18,67.35,76101.0,50.7546,50.883,50.7546,50.883,76101.0
2018-05-29 13:00:00,67.35,67.36,67.05,67.08,65626.0,50.883,50.8906,50.6564,50.679,65626.0
2018-05-29 13:10:00,67.08,67.1,66.99,67.07,55182.0,50.679,50.6941,50.611,50.6715,55182.0
2018-05-29 13:20:00,67.08,67.16,67.05,67.07,81853.0,50.679,50.7395,50.6564,50.6715,81853.0
2018-05-29 13:30:00,67.07,67.07,66.86,66.9,65931.0,50.6715,50.6715,50.5128,50.543,65931.0
2018-05-29 13:40:00,66.91,67.1,66.91,67.09,74826.0,50.5506,50.6941,50.5506,50.6866,74826.0
2018-05-29 13:50:00,67.09,67.16,67.04,67.1,68575.0,50.6866,50.7395,50.6488,50.6941,68575.0
2018-05-29 14:00:00,67.09,67.15,66.94,67.03,87673.0,50.6866,50.7319,50.5733,50.6413,87673.0
2018-05-29 14:10:00,67.03,67.1,66.97,67.02,80941.0,50.6413,50.6941,50.5959,50.6337,80941.0
2018-05-29 14:20:00,67.01,67.21,66.95,67.2,94441.0,50.6262,50.7773,50.5808,50.7697,94441.0
2018-05-29 14:30:00,67.2,67.29,67.15,67.22,89124.0,50.7697,50.8377,50.7319,50.7848,89124.0
2018-05-29 14:40:00,67.23,67.29,67.07,67.09,129772.0,50.7924,50.8377,50.6715,50.6866,129772.0
2018-05-29 14:50:00,67.09,67.14,67.0,67.1,94383.0,50.6866,50.7244,50.6186,50.6941,94383.0
2018-05-29 15:00:00,67.08,67.19,67.06,67.13,92963.0,50.679,50.7621,50.6639,50.7168,92963.0
2018-05-29 15:10:00,67.13,67.18,67.03,67.08,95720.0,50.7168,50.7546,50.6413,50.679,95720.0
2018-05-29 15:20:00,67.07,67.15,67.04,67.15,97138.0,50.6715,50.7319,50.6488,50.7319,97138.0
2018-05-29 15:30:00,67.15,67.3,67.1,67.28,175561.0,50.7319,50.8452,50.6941,50.8301,175561.0
2018-05-29 15:40:00,67.28,67.45,67.26,67.4,173655.0,50.8301,50.9586,50.815,50.9208,173655.0
2018-05-29 15:50:00,67.4,67.44,67.19,67.34,898892.0,50.9208,50.951,50.7621,50.8755,898892.0
2018-05-30 09:30:00,67.66,67.7,67.42,67.68,209183.0,51.1172,51.1474,50.9359,51.1323,209183.0
2018-05-30 09:40:00,67.69,67.8,67.51,67.6,187027.0,51.1399,51.223,51.0039,51.0719,187027.0
2018-05-30 09:50:00,67.6,67.68,67.33,67.6,125045.0,51.0719,51.1323,50.8679,51.0719,125045.0
2018-05-30 10:00:00,67.6,67.61,67.35,67.4,86012.0,51.0719,51.0795,50.883,50.9208,86012.0
2018-05-30 10:10:00,67.4,67.5,67.36,67.42,71767.0,50.9208,50.9963,50.8906,50.9359,71767.0
2018-05-30 10:20:00,67.42,67.48,67.31,67.44,118004.0,50.9359,50.9812,50.8528,50.951,118004.0
2018-05-30 10:30:00,67.44,67.51,67.32,67.35,209106.0,50.951,51.0039,50.8604,50.883,209106.0
2018-05-30 10:40:00,67.36,67.48,67.33,67.42,250595.0,50.8906,50.9812,50.8679,50.9359,250595.0
2018-05-30 10:50:00,67.42,67.59,67.4,67.55,91692.0,50.9359,51.0643,50.9208,51.0341,91692.0
2018-05-30 11:00:00,67.56,67.63,67.32,67.33,105002.0,51.0417,51.0946,50.8604,50.8679,105002.0
2018-05-30 11:10:00,67.34,67.45,67.31,67.42,72401.0,50.8755,50.9586,50.8528,50.9359,72401.0
2018-05-30 11:20:00,67.43,67.51,67.36,67.43,65790.0,50.9435,51.0039,50.8906,50.9435,65790.0
2018-05-30 11:30:00,67.42,67.51,67.4,67.5,57425.0,50.9359,51.0039,50.9208,50.9963,57425.0
2018-05-30 11:40:00,67.5,67.5,67.37,67.37,55142.0,50.9963,50.9963,50.8981,50.8981,55142.0
2018-05-30 11:50:00,67.38,67.48,67.36,67.47,61806.0,50.9057,50.9812,50.8906,50.9737,61806.0
2018-05-30 12:00:00,67.47,67.65,67.47,67.59,65689.0,50.9737,51.1097,50.9737,51.0643,65689.0
2018-05-30 12:10:00,67.59,67.63,67.52,67.6,52053.0,51.0643,51.0946,51.0115,51.0719,52053.0
2018-05-30 12:20:00,67.61,67.69,67.57,67.61,104225.0,51.0795,51.1399,51.0492,51.0795,104225.0
2018-05-30 12:30:00,67.61,67.67,67.44,67.51,105753.0,51.0795,51.1248,50.951,51.0039,105753.0
2018-05-30 12:40:00,67.52,67.53,67.37,67.49,73695.0,51.0115,51.019,50.8981,50.9888,73695.0
2018-05-30 12:50:00,67.49,67.55,67.46,67.47,40654.0,50.9888,51.0341,50.9661,50.9737,40654.0
2018-05-30 13:00:00,67.48,67.5,67.31,67.36,77365.0,50.9812,50.9963,50.8528,50.8906,77365.0
2018-05-30 13:10:00,67.35,67.5,67.34,67.48,79752.0,50.883,50.9963,50.8755,50.9812,79752.0
2018-05-30 13:20:00,67.48,67.56,67.48,67.53,58325.0,50.9812,51.0417,50.9812,51.019,58325.0
2018-05-30 13:30:00,67.53,67.57,67.46,67.55,51540.0,51.019,51.0492,50.9661,51.0341,51540.0
2018-05-30 13:40:00,67.55,67.65,67.51,67.62,58870.0,51.0341,51.1097,51.0039,51.087,58870.0
2018-05-30 13:50:00,67.62,67.73,67.6,67.61,92230.0,51.087,51.1701,51.0719,51.0795,92230.0
2018-05-30 14:00:00,67.61,67.7,67.61,67.69,74630.0,51.0795,51.1474,51.0795,51.1399,74630.0
2018-05-30 14:10:00,67.69,67.72,67.63,67.67,66735.0,51.1399,51.1626,51.0946,51.1248,66735.0
2018-05-30 14:20:00,67.65,67.66,67.6,67.63,57105.0,51.1097,51.1172,51.0719,51.0946,57105.0
2018-05-30 14:30:00,67.64,67.74,67.62,67.67,63435.0,51.1021,51.1777,51.087,51.1248,63435.0
2018-05-30 14:40:00,67.66,67.68,67.62,67.67,54551.0,51.1172,51.1323,51.087,51.1248,54551.0
2018-05-30 14:50:00,67.67,67.71,67.56,67.62,85706.0,51.1248,51.155,51.0417,51.087,85706.0
2018-05-30 15:00:00,67.62,67.62,67.55,67.56,71830.0,51.087,51.087,51.0341,51.0417,71830.0
2018-05-30 15:10:00,67.57,67.6,67.52,67.59,97589.0,51.0492,51.0719,51.0115,51.0643,97589.0
2018-05-30 15:20:00,67.59,67.59,67.53,67.55,94023.0,51.0643,51.0643,51.019,51.0341,94023.0
2018-05-30 15:30:00,67.55,67.61,67.52,67.56,112564.0,51.0341,51.0795,51.0115,51.0417,112564.0
2018-05-30 15:40:00,67.56,67.57,67.49,67.51,158151.0,51.0417,51.0492,50.9888,51.0039,158151.0
2018-05-30 15:50:00,67.52,67.75,67.51,67.69,592374.0,51.0115,51.1852,51.0039,51.1399,592374.0
2018-05-31 09:30:00,68.04,68.15,67.67,67.92,284396.0,51.4043,51.4874,51.1248,51.3137,284396.0
2018-05-31 09:40:00,67.93,67.97,67.73,67.78,98382.0,51.3212,51.3514,51.1701,51.2079,98382.0
2018-05-31 09:50:00,67.79,67.96,67.68,67.92,123636.0,51.2154,51.3439,51.1323,51.3137,123636.0
2018-05-31 10:00:00,67.94,68.09,67.87,68.06,161036.0,51.3288,51.4421,51.2759,51.4194,161036.0
2018-05-31 10:10:00,68.06,68.07,67.82,67.85,107961.0,51.4194,51.427,51.2381,51.2608,107961.0
2018-05-31 10:20:00,67.85,67.89,67.63,67.66,109044.0,51.2608,51.291,51.0946,51.1172,109044.0
2018-05-31 10:30:00,67.65,67.72,67.34,67.46,99594.0,51.1097,51.1626,50.8755,50.9661,99594.0
2018-05-31 10:40:00,67.46,67.46,67.23,67.23,103436.0,50.9661,50.9661,50.7924,50.7924,103436.0
2018-05-31 10:50:00,67.23,67.46,67.21,67.44,177129.0,50.7924,50.9661,50.7773,50.951,177129.0
2018-05-31 11:00:00,67.44,67.52,67.32,67.36,171005.0,50.951,51.0115,50.8604,50.8906,171005.0
2018-05-31 11:10:00,67.36,67.44,67.25,67.29,113313.0,50.8906,50.951,50.8075,50.8377,113313.0
2018-05-31 11:20:00,67.28,67.65,67.28,67.65,97686.0,50.8301,51.1097,50.8301,51.1097,97686.0
2018-05-31 11:30:00,67.64,67.76,67.44,67.66,85657.0,51.1021,51.1928,50.951,51.1172,85657.0
2018-05-31 11:40:00,67.67,67.98,67.67,67.84,99523.0,51.1248,51.359,51.1248,51.2532,99523.0
2018-05-31 11:50:00,67.85,68.04,67.84,67.95,79552.0,51.2608,51.4043,51.2532,51.3363,79552.0
2018-05-31 12:00:00,67.95,67.97,67.69,67.72,63535.0,51.3363,51.3514,51.1399,51.1626,63535.0
2018-05-31 12:10:00,67.71,67.77,67.67,67.76,44553.0,51.155,51.2003,51.1248,51.1928,44553.0
2018-05-31 12:20:00,67.76,67.81,67.56,67.58,45644.0,51.1928,51.2306,51.0417,51.0568,45644.0
2018-05-31 12:30:00,67.58,67.67,67.54,67.66,74692.0,51.0568,51.1248,51.0266,51.1172,74692.0
2018-05-31 12:40:00,67.65,67.72,67.61,67.72,38985.0,51.1097,51.1626,51.0795,51.1626,38985.0
2018-05-31 12:50:00,67.71,67.72,67.56,67.62,60561.0,51.155,51.1626,51.0417,51.087,60561.0
2018-05-31 13:00:00,67.62,67.63,67.51,67.53,27461.0,51.087,51.0946,51.0039,51.019,27461.0
2018-05-31 13:10:00,67.53,67.59,67.47,67.56,43247.0,51.019,51.0643,50.9737,51.0417,43247.0
2018-05-31 13:20:00,67.55,67.59,67.5,67.56,35480.0,51.0341,51.0643,50.9963,51.0417,35480.0
2018-05-31 13:30:00,67.55,67.61,67.46,67.55,39394.0,51.0341,51.0795,50.9661,51.0341,39394.0
2018-05-31 13:40:00,67.55,67.59,67.5,67.53,37307.0,51.0341,51.0643,50.9963,51.019,37307.0
2018-05-31 13:50:00,67.52,67.54,67.39,67.45,58722.0,51.0115,51.0266,50.9132,50.9586,58722.0
2018-05-31 14:00:00,67.43,67.43,67.32,67.37,60672.0,50.9435,50.9435,50.8604,50.8981,60672.0
2018-05-31 14:10:00,67.36,67.59,67.35,67.54,35394.0,50.8906,51.0643,50.883,51.0266,35394.0
2018-05-31 14:20:00,67.54,67.59,67.53,67.55,34401.0,51.0266,51.0643,51.019,51.0341,34401.0
2018-05-31 14:30:00,67.55,67.57,67.48,67.5,102853.0,51.0341,51.0492,50.9812,50.9963,102853.0
2018-05-31 14:40:00,67.5,67.63,67.49,67.55,70082.0,50.9963,51.0946,50.9888,51.0341,70082.0
2018-05-31 14:50:00,67.55,67.68,67.54,67.67,60899.0,51.0341,51.1323,51.0266,51.1248,60899.0
2018-05-31 15:00:00,67.66,67.71,67.57,67.66,134239.0,51.1172,51.155,51.0492,51.1172,134239.0
2018-05-31 15:10:00,67.66,67.69,67.61,67.63,86191.0,51.1172,51.1399,51.0795,51.0946,86191.0
2018-05-31 15:20:00,67.63,67.71,67.58,67.64,117036.0,51.0946,51.155,51.0568,51.1021,117036.0
2018-05-31 15:30:00,67.64,67.67,67.49,67.6,222743.0,51.1021,51.1248,50.9888,51.0719,222743.0
2018-05-31 15:40:00,67.61,67.64,67.48,67.55,192400.0,51.0795,51.1021,50.9812,51.0341,192400.0
2018-05-31 15:50:00,67.55,67.55,67.32,67.33,1581321.0,51.0341,51.0341,50.8604,50.8679,1581321.0
2018-06-01 09:30:00,67.62,67.84,67.52,67.75,143388.0,51.087,51.2532,51.0115,51.1852,143388.0
2018-06-01 09:40:00,67.77,67.91,67.72,67.74,127776.0,51.2003,51.3061,51.1626,51.1777,127776.0
2018-06-01 09:50:00,67.72,67.87,67.68,67.73,158956.0,51.1626,51.2759,51.1323,51.1701,158956.0
2018-06-01 10:00:00,67.74,67.78,67.65,67.76,92589.0,51.1777,51.2079,51.1097,51.1928,92589.0
2018-06-01 10:10:00,67.77,67.85,67.61,67.78,118169.0,51.2003,51.2608,51.0795,51.2079,118169.0
2018-06-01 10:20:00,67.79,68.25,67.79,68.03,214439.0,51.2154,51.563,51.2154,51.3968,214439.0
2018-06-01 10:30:00,68.03,68.15,68.02,68.03,67045.0,51.3968,51.4874,51.3892,51.3968,67045.0
2018-06-01 10:40:00,68.05,68.15,67.97,68.14,91341.0,51.4119,51.4874,51.3514,51.4799,91341.0
2018-06-01 10:50:00,68.15,68.26,68.01,68.07,192050.0,51.4874,51.5705,51.3817,51.427,192050.0
2018-06-01 11:00:00,68.07,68.17,68.02,68.1,180606.0,51.427,51.5025,51.3892,51.4496,180606.0
2018-06-01 11:10:00,68.09,68.12,68.01,68.03,103640.0,51.4421,51.4648,51.3817,51.3968,103640.0
2018-06-01 11:20:00,68.02,68.17,68.01,68.02,95048.0,51.3892,51.5025,51.3817,51.3892,95048.0
2018-06-01 11:30:00,68.01,68.13,67.98,68.12,87305.0,51.3817,51.4723,51.359,51.4648,87305.0
2018-06-01 11:40:00,68.12,68.12,67.95,68.01,82847.0,51.4648,51.4648,51.3363,51.3817,82847.0
2018-06-01 11:50:00,68.01,68.12,68.01,68.11,72305.0,51.3817,51.4648,51.3817,51.4572,72305.0
2018-06-01 12:00:00,68.12,68.12,68.06,68.09,45117.0,51.4648,51.4648,51.4194,51.4421,45117.0
2018-06-01 12:10:00,68.09,68.2,68.09,68.16,52300.0,51.4421,51.5252,51.4421,51.495,52300.0
2018-06-01 12:20:00,68.15,68.16,68.11,68.13,43073.0,51.4874,51.495,51.4572,51.4723,43073.0
2018-06-01 12:30:00,68.12,68.24,68.12,68.24,57849.0,51.4648,51.5554,51.4648,51.5554,57849.0
2018-06-01 12:40:00,68.24,68.3,68.21,68.24,50041.0,51.5554,51.6007,51.5328,51.5554,50041.0
2018-06-01 12:50:00,68.23,68.3,68.2,68.3,63909.0,51.5479,51.6007,51.5252,51.6007,63909.0
2018-06-01 13:00:00,68.3,68.43,68.29,68.34,76512.0,51.6007,51.699,51.5932,51.631,76512.0
2018-06-01 13:10:00,68.35,68.38,68.33,68.34,37916.0,51.6385,51.6612,51.6234,51.631,37916.0
2018-06-01 13:20:00,68.32,68.39,68.32,68.36,41682.0,51.6159,51.6687,51.6159,51.6461,41682.0
2018-06-01 13:30:00,68.36,68.39,68.27,68.33,53985.0,51.6461,51.6687,51.5781,51.6234,53985.0
2018-06-01 13:40:00,68.33,68.4,68.32,68.33,53977.0,51.6234,51.6763,51.6159,51.6234,53977.0
2018-06-01 13:50:00,68.32,68.36,68.28,68.3,57115.0,51.6159,51.6461,51.5856,51.6007,57115.0
2018-06-01 14:00:00,68.3,68.32,68.18,68.2,70388.0,51.6007,51.6159,51.5101,51.5252,70388.0
2018-06-01 14:10:00,68.2,68.33,68.18,68.32,49573.0,51.5252,51.6234,51.5101,51.6159,49573.0
2018-06-01 14:20:00,68.32,68.37,68.28,68.32,75834.0,51.6159,51.6536,51.5856,51.6159,75834.0
2018-06-01 14:30:00,68.32,68.33,68.18,68.26,53509.0,51.6159,51.6234,51.5101,51.5705,53509.0
2018-06-01 14:40:00,68.25,68.32,68.21,68.3,48617.0,51.563,51.6159,51.5328,51.6007,48617.0
2018-06-01 14:50:00,68.3,68.33,68.24,68.29,64020.0,51.6007,51.6234,51.5554,51.5932,64020.0
2018-06-01 15:00:00,68.28,68.28,68.11,68.14,49765.0,51.5856,51.5856,51.4572,51.4799,49765.0
2018-06-01 15:10:00,68.14,68.14,68.03,68.12,64639.0,51.4799,51.4799,51.3968,51.4648,64639.0
2018-06-01 15:20:00,68.11,68.15,68.06,68.12,54099.0,51.4572,51.4874,51.4194,51.4648,54099.0
2018-06-01 15:30:00,68.11,68.19,68.1,68.18,90097.0,51.4572,51.5176,51.4496,51.5101,90097.0
2018-06-01 15:40:00,68.18,68.2,68.1,68.13,158655.0,51.5101,51.5252,51.4496,51.4723,158655.0
2018-06-01 15:50:00,68.11,68.33,68.11,68.33,530674.0,51.4572,51.6234,51.4572,51.6234,530674.0
2018-06-04 09:30:00,68.19,68.76,68.18,68.5,261118.0,51.5176,51.9483,51.5101,51.7518,261118.0
2018-06-04 09:40:00,68.5,68.6,68.22,68.33,130736.0,51.7518,51.8274,51.5403,51.6234,130736.0
2018-06-04 09:50:00,68.33,68.33,68.17,68.19,76914.0,51.6234,51.6234,51.5025,51.5176,76914.0
2018-06-04 10:00:00,68.19,68.34,68.15,68.18,112496.0,51.5176,51.631,51.4874,51.5101,112496.0
2018-06-04 10:10:00,68.19,68.22,68.06,68.08,86782.0,51.5176,51.5403,51.4194,51.4345,86782.0
2018-06-04 10:20:00,68.06,68.14,68.02,68.1,71904.0,51.4194,51.4799,51.3892,51.4496,71904.0
2018-06-04 10:30:00,68.11,68.11,67.95,68.07,271215.0,51.4572,51.4572,51.3363,51.427,271215.0
2018-06-04 10:40:00,68.09,68.31,68.05,68.31,135055.0,51.4421,51.6083,51.4119,51.6083,135055.0
2018-06-04 10:50:00,68.3,68.44,68.19,68.41,84744.0,51.6007,51.7065,51.5176,51.6839,84744.0
2018-06-04 11:00:00,68.43,70.59,68.41,70.46,2100617.0,51.699,53.3308,51.6839,53.2326,2100617.0
2018-06-04 11:10:00,70.42,70.8,69.5,69.66,940473.0,53.2024,53.4895,52.5073,52.6282,940473.0
2018-06-04 11:20:00,69.66,69.71,69.2,69.35,363984.0,52.6282,52.666,52.2807,52.394,363984.0
2018-06-04 11:30:00,69.33,69.39,69.0,69.0,307101.0,52.3789,52.4242,52.1296,52.1296,307101.0
2018-06-04 11:40:00,69.02,69.65,69.0,69.59,259691.0,52.1447,52.6207,52.1296,52.5753,259691.0
2018-06-04 11:50:00,69.6,69.6,69.33,69.43,109608.0,52.5829,52.5829,52.3789,52.4545,109608.0
2018-06-04 12:00:00,69.43,69.91,69.42,69.78,329875.0,52.4545,52.8171,52.4469,52.7189,329875.0
2018-06-04 12:10:00,69.77,69.91,69.74,69.84,219716.0,52.7113,52.8171,52.6887,52.7642,219716.0
2018-06-04 12:20:00,69.86,70.16,69.85,69.94,272550.0,52.7793,53.006,52.7718,52.8398,272550.0
2018-06-04 12:30:00,69.92,70.15,69.92,70.05,183543.0,52.8247,52.9984,52.8247,52.9229,183543.0
2018-06-04 12:40:00,70.05,70.07,69.92,69.98,147351.0,52.9229,52.938,52.8247,52.87,147351.0
2018-06-04 12:50:00,69.97,70.05,69.92,70.0,214600.0,52.8624,52.9229,52.8247,52.8851,214600.0
2018-06-04 13:00:00,70.02,70.08,69.96,70.02,209971.0,52.9002,52.9455,52.8549,52.9002,209971.0
2018-06-04 13:10:00,70.02,70.03,69.81,69.82,172965.0,52.9002,52.9078,52.7416,52.7491,172965.0
2018-06-04 13:20:00,69.82,69.94,69.75,69.92,123981.0,52.7491,52.8398,52.6962,52.8247,123981.0
2018-06-04 13:30:00,69.92,69.93,69.75,69.81,115548.0,52.8247,52.8322,52.6962,52.7416,115548.0
2018-06-04 13:40:00,69.81,69.88,69.8,69.82,91954.0,52.7416,52.7944,52.734,52.7491,91954.0
2018-06-04 13:50:00,69.83,69.97,69.8,69.97,75748.0,52.7567,52.8624,52.734,52.8624,75748.0
2018-06-04 14:00:00,69.99,70.03,69.9,70.01,105314.0,52.8775,52.9078,52.8096,52.8927,105314.0
2018-06-04 14:10:00,70.01,70.02,69.87,69.9,107025.0,52.8927,52.9002,52.7869,52.8096,107025.0
2018-06-04 14:20:00,69.91,70.12,69.9,70.09,135638.0,52.8171,52.9758,52.8096,52.9531,135638.0
2018-06-04 14:30:00,70.1,70.13,70.01,70.04,120393.0,52.9607,52.9833,52.8927,52.9153,120393.0
2018-06-04 14:40:00,70.05,70.19,70.04,70.19,137355.0,52.9229,53.0286,52.9153,53.0286,137355.0
2018-06-04 14:50:00,70.19,70.4,70.18,70.38,269603.0,53.0286,53.1873,53.0211,53.1722,269603.0
2018-06-04 15:00:00,70.37,70.49,70.25,70.29,222837.0,53.1646,53.2553,53.074,53.1042,222837.0
2018-06-04 15:10:00,70.3,70.34,70.27,70.3,150776.0,53.1118,53.142,53.0891,53.1118,150776.0
2018-06-04 15:20:00,70.3,70.32,70.2,70.21,139974.0,53.1118,53.1269,53.0362,53.0438,139974.0
2018-06-04 15:30:00,70.2,70.3,70.13,70.27,187894.0,53.0362,53.1118,52.9833,53.0891,187894.0
2018-06-04 15:40:00,70.27,70.29,70.2,70.26,258734.0,53.0891,53.1042,53.0362,53.0815,258734.0
2018-06-04 15:50:00,70.26,70.3,70.1,70.21,722387.0,53.0815,53.1118,52.9607,53.0438,722387.0
2018-06-05 09:30:00,70.25,70.31,69.55,69.81,349700.0,53.074,53.1193,52.5451,52.7416,349700.0
2018-06-05 09:40:00,69.81,70.12,69.76,69.93,157973.0,52.7416,52.9758,52.7038,52.8322,157973.0
2018-06-05 09:50:00,69.93,70.21,69.87,70.17,143157.0,52.8322,53.0438,52.7869,53.0135,143157.0
2018-06-05 10:00:00,70.18,70.52,70.12,70.28,345335.0,53.0211,53.278,52.9758,53.0966,345335.0
2018-06-05 10:10:00,70.28,70.48,70.22,70.42,254952.0,53.0966,53.2477,53.0513,53.2024,254952.0
2018-06-05 10:20:00,70.41,70.65,70.29,70.64,304584.0,53.1949,53.3762,53.1042,53.3686,304584.0
2018-06-05 10:30:00,70.63,70.73,70.08,70.23,315052.0,53.3611,53.4366,52.9455,53.0589,315052.0
2018-06-05 10:40:00,70.22,70.22,69.9,69.92,116749.0,53.0513,53.0513,52.8096,52.8247,116749.0
2018-06-05 10:50:00,69.91,70.08,69.8,70.01,173183.0,52.8171,52.9455,52.734,52.8927,173183.0
2018-06-05 11:00:00,70.01,70.05,69.61,69.65,129765.0,52.8927,52.9229,52.5905,52.6207,129765.0
2018-06-05 11:10:00,69.65,69.69,69.5,69.52,119902.0,52.6207,52.6509,52.5073,52.5225,119902.0
2018-06-05 11:20:00,69.52,69.54,69.34,69.38,153175.0,52.5225,52.5376,52.3865,52.4167,153175.0
2018-06-05 11:30:00,69.39,69.61,69.27,69.55,173099.0,52.4242,52.5905,52.3336,52.5451,173099.0
2018-06-05 11:40:00,69.55,69.55,69.42,69.53,100753.0,52.5451,52.5451,52.4469,52.53,100753.0
2018-06-05 11:50:00,69.53,69.61,69.45,69.61,75024.0,52.53,52.5905,52.4696,52.5905,75024.0
2018-06-05 12:00:00,69.61,69.65,69.44,69.64,72911.0,52.5905,52.6207,52.462,52.6131,72911.0
2018-06-05 12:10:00,69.64,69.77,69.59,69.72,84425.0,52.6131,52.7113,52.5753,52.6736,84425.0
2018-06-05 12:20:00,69.71,69.8,69.52,69.59,124771.0,52.666,52.734,52.5225,52.5753,124771.0
2018-06-05 12:30:00,69.59,69.89,69.58,69.83,98200.0,52.5753,52.802,52.5678,52.7567,98200.0
2018-06-05 12:40:00,69.82,69.97,69.8,69.91,85199.0,52.7491,52.8624,52.734,52.8171,85199.0
2018-06-05 12:50:00,69.9,69.99,69.85,69.96,99409.0,52.8096,52.8775,52.7718,52.8549,99409.0
2018-06-05 13:00:00,69.96,69.99,69.91,69.97,62367.0,52.8549,52.8775,52.8171,52.8624,62367.0
2018-06-05 13:10:00,69.96,70.04,69.95,70.0,66931.0,52.8549,52.9153,52.8473,52.8851,66931.0
2018-06-05 13:20:00,70.0,70.05,69.98,70.0,55707.0,52.8851,52.9229,52.87,52.8851,55707.0
2018-06-05 13:30:00,69.99,70.02,69.89,69.93,67101.0,52.8775,52.9002,52.802,52.8322,67101.0
2018-06-05 13:40:00,69.93,70.1,69.93,70.07,73286.0,52.8322,52.9607,52.8322,52.938,73286.0
2018-06-05 13:50:00,70.07,70.09,69.95,69.96,71870.0,52.938,52.9531,52.8473,52.8549,71870.0
2018-06-05 14:00:00,69.97,70.08,69.96,70.08,83761.0,52.8624,52.9455,52.8549,52.9455,83761.0
2018-06-05 14:10:00,70.07,70.2,70.04,70.16,122078.0,52.938,53.0362,52.9153,53.006,122078.0
2018-06-05 14:20:00,70.17,70.29,70.16,70.24,137402.0,53.0135,53.1042,53.006,53.0664,137402.0
2018-06-05 14:30:00,70.23,70.23,70.15,70.17,69269.0,53.0589,53.0589,52.9984,53.0135,69269.0
2018-06-05 14:40:00,70.17,70.37,70.08,70.24,179479.0,53.0135,53.1646,52.9455,53.0664,179479.0
2018-06-05 14:50:00,70.24,70.26,70.11,70.12,69535.0,53.0664,53.0815,52.9682,52.9758,69535.0
2018-06-05 15:00:00,70.12,70.13,70.01,70.04,84089.0,52.9758,52.9833,52.8927,52.9153,84089.0
2018-06-05 15:10:00,70.04,70.05,69.96,69.98,76995.0,52.9153,52.9229,52.8549,52.87,76995.0
2018-06-05 15:20:00,69.98,69.98,69.88,69.94,98157.0,52.87,52.87,52.7944,52.8398,98157.0
2018-06-05 15:30:00,69.94,69.95,69.86,69.91,103221.0,52.8398,52.8473,52.7793,52.8171,103221.0
2018-06-05 15:40:00,69.9,69.96,69.86,69.96,147216.0,52.8096,52.8549,52.7793,52.8549,147216.0
2018-06-05 15:50:00,69.95,70.11,69.93,70.07,595431.0,52.8473,52.9682,52.8322,52.938,595431.0
2018-06-06 09:30:00,70.1,70.2,69.71,70.05,194409.0,52.9607,53.0362,52.666,52.9229,194409.0
2018-06-06 09:40:00,70.07,70.36,69.87,69.87,118166.0,52.938,53.1571,52.7869,52.7869,118166.0
2018-06-06 09:50:00,69.88,69.94,69.73,69.88,84891.0,52.7944,52.8398,52.6811,52.7944,84891.0
2018-06-06 10:00:00,69.89,69.91,69.69,69.89,119783.0,52.802,52.8171,52.6509,52.802,119783.0
2018-06-06 10:10:00,69.9,70.18,69.88,70.02,84537.0,52.8096,53.0211,52.7944,52.9002,84537.0
2018-06-06 10:20:00,70.02,70.26,70.01,70.15,120878.0,52.9002,53.0815,52.8927,52.9984,120878.0
2018-06-06 10:30:00,70.14,70.35,70.09,70.34,77723.0,52.9909,53.1495,52.9531,53.142,77723.0
2018-06-06 10:40:00,70.34,70.72,70.19,70.22,274237.0,53.142,53.4291,53.0286,53.0513,274237.0
2018-06-06 10:50:00,70.22,70.33,70.16,70.31,120476.0,53.0513,53.1344,53.006,53.1193,120476.0
2018-06-06 11:00:00,70.3,70.45,70.26,70.29,126340.0,53.1118,53.2251,53.0815,53.1042,126340.0
2018-06-06 11:10:00,70.29,70.49,70.26,70.43,230929.0,53.1042,53.2553,53.0815,53.21,230929.0
2018-06-06 11:20:00,70.43,70.56,70.41,70.5,134412.0,53.21,53.3082,53.1949,53.2629,134412.0
2018-06-06 11:30:00,70.5,70.75,70.31,70.74,253335.0,53.2629,53.4517,53.1193,53.4442,253335.0
2018-06-06 11:40:00,70.73,70.97,70.62,70.84,240874.0,53.4366,53.6179,53.3535,53.5197,240874.0
2018-06-06 11:50:00,70.84,70.88,70.66,70.86,148439.0,53.5197,53.5499,53.3837,53.5348,148439.0
2018-06-06 12:00:00,70.86,70.86,70.72,70.76,80511.0,53.5348,53.5348,53.4291,53.4593,80511.0
2018-06-06 12:10:00,70.76,70.9,70.74,70.89,101001.0,53.4593,53.5651,53.4442,53.5575,101001.0
2018-06-06 12:20:00,70.87,70.89,70.71,70.71,81637.0,53.5424,53.5575,53.4215,53.4215,81637.0
2018-06-06 12:30:00,70.71,70.84,70.69,70.83,85189.0,53.4215,53.5197,53.4064,53.5122,85189.0
2018-06-06 12:40:00,70.84,70.86,70.74,70.74,62369.0,53.5197,53.5348,53.4442,53.4442,62369.0
2018-06-06 12:50:00,70.74,70.94,70.74,70.94,72799.0,53.4442,53.5953,53.4442,53.5953,72799.0
2018-06-06 13:00:00,70.94,71.09,70.9,71.03,192745.0,53.5953,53.7086,53.5651,53.6633,192745.0
2018-06-06 13:10:00,71.03,71.14,71.01,71.09,105349.0,53.6633,53.7464,53.6482,53.7086,105349.0
2018-06-06 13:20:00,71.09,71.14,71.01,71.02,137073.0,53.7086,53.7464,53.6482,53.6557,137073.0
2018-06-06 13:30:00,71.01,71.13,70.9,70.91,109149.0,53.6482,53.7388,53.5651,53.5726,109149.0
2018-06-06 13:40:00,70.9,71.06,70.9,71.06,60871.0,53.5651,53.6859,53.5651,53.6859,60871.0
2018-06-06 13:50:00,71.06,71.25,71.06,71.23,160473.0,53.6859,53.8295,53.6859,53.8144,160473.0
2018-06-06 14:00:00,71.23,71.45,71.22,71.39,223720.0,53.8144,53.9806,53.8068,53.9352,223720.0
2018-06-06 14:10:00,71.38,71.5,71.29,71.43,168189.0,53.9277,54.0184,53.8597,53.9655,168189.0
2018-06-06 14:20:00,71.44,71.5,71.35,71.49,108507.0,53.973,54.0184,53.905,54.0108,108507.0
2018-06-06 14:30:00,71.49,71.7,71.44,71.68,171931.0,54.0108,54.1695,53.973,54.1543,171931.0
2018-06-06 14:40:00,71.69,71.83,71.68,71.71,173108.0,54.1619,54.2677,54.1543,54.177,173108.0
2018-06-06 14:50:00,71.72,71.73,71.51,71.55,110265.0,54.1846,54.1921,54.0259,54.0561,110265.0
2018-06-06 15:00:00,71.55,71.65,71.5,71.56,123104.0,54.0561,54.1317,54.0184,54.0637,123104.0
2018-06-06 15:10:00,71.56,71.65,71.52,71.63,159458.0,54.0637,54.1317,54.0335,54.1166,159458.0
2018-06-06 15:20:00,71.63,71.87,71.61,71.69,337003.0,54.1166,54.2979,54.1015,54.1619,337003.0
2018-06-06 15:30:00,71.69,71.69,71.46,71.52,164470.0,54.1619,54.1619,53.9881,54.0335,164470.0
2018-06-06 15:40:00,71.53,71.55,71.41,71.48,260674.0,54.041,54.0561,53.9504,54.0032,260674.0
2018-06-06 15:50:00,71.48,71.97,71.47,71.97,1082492.0,54.0032,54.3734,53.9957,54.3734,1082492.0
2018-06-07 09:30:00,71.88,71.93,71.43,71.58,317264.0,54.3054,54.3432,53.9655,54.0788,317264.0
2018-06-07 09:40:00,71.56,71.73,71.48,71.64,139836.0,54.0637,54.1921,54.0032,54.1241,139836.0
2018-06-07 09:50:00,71.62,71.63,71.43,71.51,139132.0,54.109,54.1166,53.9655,54.0259,139132.0
2018-06-07 10:00:00,71.5,71.59,71.29,71.4,227614.0,54.0184,54.0863,53.8597,53.9428,227614.0
2018-06-07 10:10:00,71.4,71.42,71.1,71.42,157078.0,53.9428,53.9579,53.7162,53.9579,157078.0
2018-06-07 10:20:00,71.42,71.65,71.37,71.52,135652.0,53.9579,54.1317,53.9201,54.0335,135652.0
2018-06-07 10:30:00,71.52,71.61,71.38,71.6,113930.0,54.0335,54.1015,53.9277,54.0939,113930.0
2018-06-07 10:40:00,71.61,71.84,71.61,71.73,132318.0,54.1015,54.2752,54.1015,54.1921,132318.0
2018-06-07 10:50:00,71.74,71.81,71.63,71.75,95061.0,54.1997,54.2526,54.1166,54.2072,95061.0
2018-06-07 11:00:00,71.76,71.88,71.6,71.7,182114.0,54.2148,54.3054,54.0939,54.1695,182114.0
2018-06-07 11:10:00,71.7,71.87,71.7,71.83,89073.0,54.1695,54.2979,54.1695,54.2677,89073.0
2018-06-07 11:20:00,71.85,71.89,71.75,71.81,148432.0,54.2828,54.313,54.2072,54.2526,148432.0
2018-06-07 11:30:00,71.81,71.85,71.7,71.77,77967.0,54.2526,54.2828,54.1695,54.2223,77967.0
2018-06-07 11:40:00,71.79,71.83,71.66,71.76,103672.0,54.2374,54.2677,54.1392,54.2148,103672.0
2018-06-07 11:50:00,71.77,71.8,71.65,71.77,92688.0,54.2223,54.245,54.1317,54.2223,92688.0
2018-06-07 12:00:00,71.77,71.82,71.62,71.68,72244.0,54.2223,54.2601,54.109,54.1543,72244.0
2018-06-07 12:10:00,71.67,71.75,71.66,71.67,58799.0,54.1468,54.2072,54.1392,54.1468,58799.0
2018-06-07 12:20:00,71.68,71.94,71.62,71.91,89122.0,54.1543,54.3508,54.109,54.3281,89122.0
2018-06-07 12:30:00,71.91,71.93,71.7,71.7,99303.0,54.3281,54.3432,54.1695,54.1695,99303.0
2018-06-07 12:40:00,71.7,71.78,71.59,71.66,160121.0,54.1695,54.2299,54.0863,54.1392,160121.0
2018-06-07 12:50:00,71.65,71.72,71.56,71.72,77897.0,54.1317,54.1846,54.0637,54.1846,77897.0
2018-06-07 13:00:00,71.71,71.79,71.67,71.67,70244.0,54.177,54.2374,54.1468,54.1468,70244.0
2018-06-07 13:10:00,71.69,71.76,71.53,71.59,80522.0,54.1619,54.2148,54.041,54.0863,80522.0
2018-06-07 13:20:00,71.59,71.76,71.57,71.63,67425.0,54.0863,54.2148,54.0712,54.1166,67425.0
2018-06-07 13:30:00,71.62,71.66,71.34,71.4,85554.0,54.109,54.1392,53.8975,53.9428,85554.0
2018-06-07 13:40:00,71.41,71.62,71.32,71.6,82588.0,53.9504,54.109,53.8824,54.0939,82588.0
2018-06-07 13:50:00,71.58,71.59,71.32,71.39,80783.0,54.0788,54.0863,53.8824,53.9352,80783.0
2018-06-07 14:00:00,71.4,71.5,71.28,71.42,102646.0,53.9428,54.0184,53.8521,53.9579,102646.0
2018-06-07 14:10:00,71.41,71.6,71.34,71.54,99432.0,53.9504,54.0939,53.8975,54.0486,99432.0
2018-06-07 14:20:00,71.55,71.63,71.54,71.58,98353.0,54.0561,54.1166,54.0486,54.0788,98353.0
2018-06-07 14:30:00,71.59,71.64,71.55,71.63,97915.0,54.0863,54.1241,54.0561,54.1166,97915.0
2018-06-07 14:40:00,71.62,71.68,71.55,71.66,64074.0,54.109,54.1543,54.0561,54.1392,64074.0
2018-06-07 14:50:00,71.66,71.73,71.55,71.55,69348.0,54.1392,54.1921,54.0561,54.0561,69348.0
2018-06-07 15:00:00,71.56,71.6,71.45,71.46,184726.0,54.0637,54.0939,53.9806,53.9881,184726.0
2018-06-07 15:10:00,71.47,71.59,71.41,71.55,102163.0,53.9957,54.0863,53.9504,54.0561,102163.0
2018-06-07 15:20:00,71.55,71.78,71.54,71.74,109620.0,54.0561,54.2299,54.0486,54.1997,109620.0
2018-06-07 15:30:00,71.73,71.76,71.68,71.73,174186.0,54.1921,54.2148,54.1543,54.1921,174186.0
2018-06-07 15:40:00,71.73,71.78,71.64,71.71,340634.0,54.1921,54.2299,54.1241,54.177,340634.0
2018-06-07 15:50:00,71.71,71.95,71.68,71.91,878286.0,54.177,54.3583,54.1543,54.3281,878286.0
2018-06-08 09:30:00,71.45,72.28,71.45,71.89,294022.0,53.9806,54.6076,53.9806,54.313,294022.0
2018-06-08 09:40:00,71.88,72.01,71.77,71.82,137256.0,54.3054,54.4037,54.2223,54.2601,137256.0
2018-06-08 09:50:00,71.8,71.98,71.7,71.94,133172.0,54.245,54.381,54.1695,54.3508,133172.0
2018-06-08 10:00:00,71.92,72.07,71.79,71.79,200741.0,54.3357,54.449,54.2374,54.2374,200741.0
2018-06-08 10:10:00,71.79,71.88,71.63,71.73,167050.0,54.2374,54.3054,54.1166,54.1921,167050.0
2018-06-08 10:20:00,71.73,71.8,71.55,71.56,157631.0,54.1921,54.245,54.0561,54.0637,157631.0
2018-06-08 10:30:00,71.54,71.56,71.4,71.41,182879.0,54.0486,54.0637,53.9428,53.9504,182879.0
2018-06-08 10:40:00,71.42,71.46,71.35,71.46,78965.0,53.9579,53.9881,53.905,53.9881,78965.0
2018-06-08 10:50:00,71.47,71.79,71.45,71.69,156664.0,53.9957,54.2374,53.9806,54.1619,156664.0
2018-06-08 11:00:00,71.7,71.91,71.69,71.84,91182.0,54.1695,54.3281,54.1619,54.2752,91182.0
2018-06-08 11:10:00,71.85,71.88,71.64,71.64,71437.0,54.2828,54.3054,54.1241,54.1241,71437.0
2018-06-08 11:20:00,71.64,71.65,71.42,71.48,100861.0,54.1241,54.1317,53.9579,54.0032,100861.0
2018-06-08 11:30:00,71.47,71.57,71.42,71.49,90849.0,53.9957,54.0712,53.9579,54.0108,90849.0
2018-06-08 11:40:00,71.5,71.61,71.49,71.61,83346.0,54.0184,54.1015,54.0108,54.1015,83346.0
2018-06-08 11:50:00,71.62,71.81,71.59,71.8,81376.0,54.109,54.2526,54.0863,54.245,81376.0
2018-06-08 12:00:00,71.8,71.88,71.66,71.88,197991.0,54.245,54.3054,54.1392,54.3054,197991.0
2018-06-08 12:10:00,71.87,71.91,71.79,71.87,68856.0,54.2979,54.3281,54.2374,54.2979,68856.0
2018-06-08 12:20:00,71.88,72.13,71.8,72.13,139348.0,54.3054,54.4943,54.245,54.4943,139348.0
2018-06-08 12:30:00,72.13,72.17,72.02,72.02,56680.0,54.4943,54.5245,54.4112,54.4112,56680.0
2018-06-08 12:40:00,72.03,72.04,71.88,71.94,49210.0,54.4188,54.4263,54.3054,54.3508,49210.0
2018-06-08 12:50:00,71.94,72.06,71.92,71.96,70721.0,54.3508,54.4414,54.3357,54.3659,70721.0
2018-06-08 13:00:00,71.95,71.96,71.81,71.87,53739.0,54.3583,54.3659,54.2526,54.2979,53739.0
2018-06-08 13:10:00,71.88,72.02,71.88,71.98,35902.0,54.3054,54.4112,54.3054,54.381,35902.0
2018-06-08 13:20:00,71.98,72.07,71.97,72.04,64689.0,54.381,54.449,54.3734,54.4263,64689.0
2018-06-08 13:30:00,72.04,72.05,71.92,71.97,39662.0,54.4263,54.4339,54.3357,54.3734,39662.0
2018-06-08 13:40:00,71.97,72.03,71.96,72.02,50611.0,54.3734,54.4188,54.3659,54.4112,50611.0
2018-06-08 13:50:00,72.03,72.03,71.85,71.91,70683.0,54.4188,54.4188,54.2828,54.3281,70683.0
2018-06-08 14:00:00,71.91,72.02,71.9,71.95,55056.0,54.3281,54.4112,54.3206,54.3583,55056.0
2018-06-08 14:10:00,71.96,72.12,71.96,72.08,89117.0,54.3659,54.4868,54.3659,54.4565,89117.0
2018-06-08 14:20:00,72.08,72.19,72.04,72.15,82149.0,54.4565,54.5396,54.4263,54.5094,82149.0
2018-06-08 14:30:00,72.14,72.19,72.11,72.15,59321.0,54.5019,54.5396,54.4792,54.5094,59321.0
2018-06-08 14:40:00,72.17,72.2,72.14,72.15,41587.0,54.5245,54.5472,54.5019,54.5094,41587.0
2018-06-08 14:50:00,72.15,72.17,72.03,72.04,93444.0,54.5094,54.5245,54.4188,54.4263,93444.0
2018-06-08 15:00:00,72.04,72.07,71.95,71.95,56957.0,54.4263,54.449,54.3583,54.3583,56957.0
2018-06-08 15:10:00,71.96,72.09,71.96,72.0,59100.0,54.3659,54.4641,54.3659,54.3961,59100.0
2018-06-08 15:20:00,71.99,72.09,71.99,72.06,104087.0,54.3885,54.4641,54.3885,54.4414,104087.0
2018-06-08 15:30:00,72.07,72.08,72.0,72.03,153951.0,54.449,54.4565,54.3961,54.4188,153951.0
2018-06-08 15:40:00,72.03,72.04,71.89,71.9,167313.0,54.4188,54.4263,54.313,54.3206,167313.0
2018-06-08 15:50:00,71.91,72.04,71.89,71.9,431554.0,54.3281,54.4263,54.313,54.3206,431554.0
2018-06-11 09:30:00,71.79,71.86,71.54,71.73,160425.0,54.2374,54.2903,54.0486,54.1921,160425.0
2018-06-11 09:40:00,71.74,71.92,71.71,71.92,76197.0,54.1997,54.3357,54.177,54.3357,76197.0
2018-06-11 09:50:00,71.92,71.92,71.22,71.26,194429.0,54.3357,54.3357,53.8068,53.837,194429.0
2018-06-11 10:00:00,71.27,71.34,71.11,71.23,168015.0,53.8446,53.8975,53.7237,53.8144,168015.0
2018-06-11 10:10:00,71.24,71.43,71.21,71.28,117058.0,53.8219,53.9655,53.7993,53.8521,117058.0
2018-06-11 10:20:00,71.29,71.35,71.19,71.2,114111.0,53.8597,53.905,53.7841,53.7917,114111.0
2018-06-11 10:30:00,71.19,71.32,71.12,71.31,91943.0,53.7841,53.8824,53.7313,53.8748,91943.0
2018-06-11 10:40:00,71.29,71.49,71.27,71.44,151137.0,53.8597,54.0108,53.8446,53.973,151137.0
2018-06-11 10:50:00,71.45,71.74,71.44,71.68,105727.0,53.9806,54.1997,53.973,54.1543,105727.0
2018-06-11 11:00:00,71.69,71.77,71.64,71.73,100157.0,54.1619,54.2223,54.1241,54.1921,100157.0
2018-06-11 11:10:00,71.74,71.77,71.59,71.61,74178.0,54.1997,54.2223,54.0863,54.1015,74178.0
2018-06-11 11:20:00,71.62,71.65,71.52,71.64,92044.0,54.109,54.1317,54.0335,54.1241,92044.0
2018-06-11 11:30:00,71.62,71.75,71.6,71.71,71402.0,54.109,54.2072,54.0939,54.177,71402.0
2018-06-11 11:40:00,71.71,71.77,71.67,71.67,50673.0,54.177,54.2223,54.1468,54.1468,50673.0
2018-06-11 11:50:00,71.68,71.73,71.57,71.69,64643.0,54.1543,54.1921,54.0712,54.1619,64643.0
2018-06-11 12:00:00,71.69,71.72,71.64,71.68,62781.0,54.1619,54.1846,54.1241,54.1543,62781.0
2018-06-11 12:10:00,71.68,71.74,71.63,71.7,71169.0,54.1543,54.1997,54.1166,54.1695,71169.0
2018-06-11 12:20:00,71.7,71.82,71.7,71.82,67297.0,54.1695,54.2601,54.1695,54.2601,67297.0
2018-06-11 12:30:00,71.81,71.84,71.76,71.82,40751.0,54.2526,54.2752,54.2148,54.2601,40751.0
2018-06-11 12:40:00,71.82,71.84,71.78,71.8,38385.0,54.2601,54.2752,54.2299,54.245,38385.0
2018-06-11 12:50:00,71.8,71.83,71.73,71.81,52833.0,54.245,54.2677,54.1921,54.2526,52833.0
2018-06-11 13:00:00,71.8,71.89,71.79,71.88,60619.0,54.245,54.313,54.2374,54.3054,60619.0
2018-06-11 13:10:00,71.88,71.89,71.77,71.79,65181.0,54.3054,54.313,54.2223,54.2374,65181.0
2018-06-11 13:20:00,71.79,71.85,71.74,71.78,50838.0,54.2374,54.2828,54.1997,54.2299,50838.0
2018-06-11 13:30:00,71.79,71.84,71.76,71.81,47772.0,54.2374,54.2752,54.2148,54.2526,47772.0
2018-06-11 13:40:00,71.8,71.8,71.67,71.69,54738.0,54.245,54.245,54.1468,54.1619,54738.0
2018-06-11 13:50:00,71.69,71.7,71.6,71.62,55428.0,54.1619,54.1695,54.0939,54.109,55428.0
2018-06-11 14:00:00,71.61,71.63,71.49,71.49,85315.0,54.1015,54.1166,54.0108,54.0108,85315.0
2018-06-11 14:10:00,71.5,71.57,71.46,71.55,76557.0,54.0184,54.0712,53.9881,54.0561,76557.0
2018-06-11 14:20:00,71.55,71.61,71.52,71.53,52077.0,54.0561,54.1015,54.0335,54.041,52077.0
2018-06-11 14:30:00,71.53,71.57,71.49,71.5,80151.0,54.041,54.0712,54.0108,54.0184,80151.0
2018-06-11 14:40:00,71.51,71.58,71.5,71.52,79685.0,54.0259,54.0788,54.0184,54.0335,79685.0
2018-06-11 14:50:00,71.52,71.58,71.4,71.58,117694.0,54.0335,54.0788,53.9428,54.0788,117694.0
2018-06-11 15:00:00,71.58,71.82,71.58,71.81,140510.0,54.0788,54.2601,54.0788,54.2526,140510.0
2018-06-11 15:10:00,71.81,71.85,71.75,71.81,158729.0,54.2526,54.2828,54.2072,54.2526,158729.0
2018-06-11 15:20:00,71.83,72.0,71.82,71.92,139284.0,54.2677,54.3961,54.2601,54.3357,139284.0
2018-06-11 15:30:00,71.92,71.97,71.88,71.92,125788.0,54.3357,54.3734,54.3054,54.3357,125788.0
2018-06-11 15:40:00,71.92,71.93,71.83,71.92,132649.0,54.3357,54.3432,54.2677,54.3357,132649.0
2018-06-11 15:50:00,71.92,71.93,71.8,71.82,410758.0,54.3357,54.3432,54.245,54.2601,410758.0
2018-06-12 09:30:00,71.76,71.83,71.5,71.62,116193.0,54.2148,54.2677,54.0184,54.109,116193.0
2018-06-12 09:40:00,71.62,71.63,71.17,71.19,182351.0,54.109,54.1166,53.769,53.7841,182351.0
2018-06-12 09:50:00,71.19,71.2,70.99,71.1,254490.0,53.7841,53.7917,53.633,53.7162,254490.0
2018-06-12 10:00:00,71.1,71.21,71.0,71.18,252118.0,53.7162,53.7993,53.6406,53.7766,252118.0
2018-06-12 10:10:00,71.18,71.26,71.1,71.13,77925.0,53.7766,53.837,53.7162,53.7388,77925.0
2018-06-12 10:20:00,71.12,71.19,71.0,71.15,158324.0,53.7313,53.7841,53.6406,53.7539,158324.0
2018-06-12 10:30:00,71.15,71.32,71.14,71.23,168563.0,53.7539,53.8824,53.7464,53.8144,168563.0
2018-06-12 10:40:00,71.24,71.42,71.2,71.31,78965.0,53.8219,53.9579,53.7917,53.8748,78965.0
2018-06-12 10:50:00,71.31,71.31,71.2,71.23,131602.0,53.8748,53.8748,53.7917,53.8144,131602.0
2018-06-12 11:00:00,71.23,71.34,71.21,71.23,117147.0,53.8144,53.8975,53.7993,53.8144,117147.0
2018-06-12 11:10:00,71.24,71.25,71.15,71.2,75843.0,53.8219,53.8295,53.7539,53.7917,75843.0
2018-06-12 11:20:00,71.21,71.35,71.2,71.3,110121.0,53.7993,53.905,53.7917,53.8673,110121.0
2018-06-12 11:30:00,71.29,71.53,71.28,71.52,51354.0,53.8597,54.041,53.8521,54.0335,51354.0
2018-06-12 11:40:00,71.52,71.62,71.47,71.58,98006.0,54.0335,54.109,53.9957,54.0788,98006.0
2018-06-12 11:50:00,71.58,71.73,71.58,71.67,43940.0,54.0788,54.1921,54.0788,54.1468,43940.0
2018-06-12 12:00:00,71.68,71.72,71.63,71.66,51857.0,54.1543,54.1846,54.1166,54.1392,51857.0
2018-06-12 12:10:00,71.66,71.72,71.65,71.71,36411.0,54.1392,54.1846,54.1317,54.177,36411.0
2018-06-12 12:20:00,71.71,71.83,71.7,71.8,54921.0,54.177,54.2677,54.1695,54.245,54921.0
2018-06-12 12:30:00,71.8,71.98,71.74,71.78,228143.0,54.245,54.381,54.1997,54.2299,228143.0
2018-06-12 12:40:00,71.78,71.85,71.74,71.8,31480.0,54.2299,54.2828,54.1997,54.245,31480.0
2018-06-12 12:50:00,71.81,71.91,71.81,71.86,56968.0,54.2526,54.3281,54.2526,54.2903,56968.0
2018-06-12 13:00:00,71.86,71.87,71.81,71.82,53866.0,54.2903,54.2979,54.2526,54.2601,53866.0
2018-06-12 13:10:00,71.83,71.85,71.73,71.77,52595.0,54.2677,54.2828,54.1921,54.2223,52595.0
2018-06-12 13:20:00,71.77,71.8,71.72,71.76,42250.0,54.2223,54.245,54.1846,54.2148,42250.0
2018-06-12 13:30:00,71.75,71.78,71.69,71.73,68147.0,54.2072,54.2299,54.1619,54.1921,68147.0
2018-06-12 13:40:00,71.74,71.77,71.7,71.76,39817.0,54.1997,54.2223,54.1695,54.2148,39817.0
2018-06-12 13:50:00,71.77,71.94,71.75,71.9,81441.0,54.2223,54.3508,54.2072,54.3206,81441.0
2018-06-12 14:00:00,71.9,71.91,71.74,71.78,37177.0,54.3206,54.3281,54.1997,54.2299,37177.0
2018-06-12 14:10:00,71.78,71.87,71.75,71.86,47501.0,54.2299,54.2979,54.2072,54.2903,47501.0
2018-06-12 14:20:00,71.86,71.86,71.65,71.66,47814.0,54.2903,54.2903,54.1317,54.1392,47814.0
2018-06-12 14:30:00,71.65,71.7,71.58,71.63,66720.0,54.1317,54.1695,54.0788,54.1166,66720.0
2018-06-12 14:40:00,71.64,71.77,71.6,71.75,57610.0,54.1241,54.2223,54.0939,54.2072,57610.0
2018-06-12 14:50:00,71.74,71.8,71.69,71.7,65065.0,54.1997,54.245,54.1619,54.1695,65065.0
2018-06-12 15:00:00,71.7,71.82,71.7,71.8,65919.0,54.1695,54.2601,54.1695,54.245,65919.0
2018-06-12 15:10:00,71.79,71.82,71.78,71.78,43883.0,54.2374,54.2601,54.2299,54.2299,43883.0
2018-06-12 15:20:00,71.78,71.8,71.62,71.64,86507.0,54.2299,54.245,54.109,54.1241,86507.0
2018-06-12 15:30:00,71.64,71.68,71.6,71.62,109509.0,54.1241,54.1543,54.0939,54.109,109509.0
2018-06-12 15:40:00,71.62,71.66,71.6,71.61,142408.0,54.109,54.1392,54.0939,54.1015,142408.0
2018-06-12 15:50:00,71.62,71.73,71.61,71.7,437268.0,54.109,54.1921,54.1015,54.1695,437268.0
2018-06-13 09:30:00,71.78,71.9,71.42,71.73,304524.0,54.2299,54.3206,53.9579,54.1921,304524.0
2018-06-13 09:40:00,71.73,71.8,71.56,71.63,56614.0,54.1921,54.245,54.0637,54.1166,56614.0
2018-06-13 09:50:00,71.64,71.84,71.54,71.73,65057.0,54.1241,54.2752,54.0486,54.1921,65057.0
2018-06-13 10:00:00,71.72,71.81,71.61,71.68,78759.0,54.1846,54.2526,54.1015,54.1543,78759.0
2018-06-13 10:10:00,71.67,71.83,71.63,71.67,89314.0,54.1468,54.2677,54.1166,54.1468,89314.0
2018-06-13 10:20:00,71.67,71.77,71.56,71.59,103243.0,54.1468,54.2223,54.0637,54.0863,103243.0
2018-06-13 10:30:00,71.6,71.62,71.44,71.46,139615.0,54.0939,54.109,53.973,53.9881,139615.0
2018-06-13 10:40:00,71.45,71.6,71.42,71.57,96538.0,53.9806,54.0939,53.9579,54.0712,96538.0
2018-06-13 10:50:00,71.57,71.6,71.48,71.52,71461.0,54.0712,54.0939,54.0032,54.0335,71461.0
2018-06-13 11:00:00,71.53,71.8,71.52,71.76,84135.0,54.041,54.245,54.0335,54.2148,84135.0
2018-06-13 11:10:00,71.75,71.81,71.72,71.73,74515.0,54.2072,54.2526,54.1846,54.1921,74515.0
2018-06-13 11:20:00,71.74,71.75,71.65,71.73,73584.0,54.1997,54.2072,54.1317,54.1921,73584.0
2018-06-13 11:30:00,71.72,71.88,71.71,71.8,72275.0,54.1846,54.3054,54.177,54.245,72275.0
2018-06-13 11:40:00,71.8,71.92,71.79,71.81,59389.0,54.245,54.3357,54.2374,54.2526,59389.0
2018-06-13 11:50:00,71.8,71.93,71.76,71.88,64808.0,54.245,54.3432,54.2148,54.3054,64808.0
2018-06-13 12:00:00,71.88,71.98,71.87,71.98,53002.0,54.3054,54.381,54.2979,54.381,53002.0
2018-06-13 12:10:00,71.97,71.98,71.81,71.81,47923.0,54.3734,54.381,54.2526,54.2526,47923.0
2018-06-13 12:20:00,71.8,71.87,71.71,71.8,90560.0,54.245,54.2979,54.177,54.245,90560.0
2018-06-13 12:30:00,71.79,71.84,71.76,71.77,50103.0,54.2374,54.2752,54.2148,54.2223,50103.0
2018-06-13 12:40:00,71.77,71.87,71.76,71.85,39661.0,54.2223,54.2979,54.2148,54.2828,39661.0
2018-06-13 12:50:00,71.85,71.9,71.82,71.82,50156.0,54.2828,54.3206,54.2601,54.2601,50156.0
2018-06-13 13:00:00,71.81,71.83,71.72,71.74,69172.0,54.2526,54.2677,54.1846,54.1997,69172.0
2018-06-13 13:10:00,71.74,71.79,71.66,71.7,42105.0,54.1997,54.2374,54.1392,54.1695,42105.0
2018-06-13 13:20:00,71.7,71.71,71.62,71.63,35855.0,54.1695,54.177,54.109,54.1166,35855.0
2018-06-13 13:30:00,71.62,71.62,71.5,71.55,46428.0,54.109,54.109,54.0184,54.0561,46428.0
2018-06-13 13:40:00,71.55,71.56,71.43,71.44,49748.0,54.0561,54.0637,53.9655,53.973,49748.0
2018-06-13 13:50:00,71.45,71.52,71.43,71.48,60344.0,53.9806,54.0335,53.9655,54.0032,60344.0
2018-06-13 14:00:00,71.47,71.57,71.26,71.28,126595.0,53.9957,54.0712,53.837,53.8521,126595.0
2018-06-13 14:10:00,71.26,71.4,71.25,71.3,72617.0,53.837,53.9428,53.8295,53.8673,72617.0
2018-06-13 14:20:00,71.32,71.34,71.09,71.17,80088.0,53.8824,53.8975,53.7086,53.769,80088.0
2018-06-13 14:30:00,71.17,71.17,71.0,71.15,100963.0,53.769,53.769,53.6406,53.7539,100963.0
2018-06-13 14:40:00,71.15,71.2,71.01,71.09,74549.0,53.7539,53.7917,53.6482,53.7086,74549.0
2018-06-13 14:50:00,71.09,71.34,71.08,71.34,71210.0,53.7086,53.8975,53.701,53.8975,71210.0
2018-06-13 15:00:00,71.34,71.52,71.33,71.43,83315.0,53.8975,54.0335,53.8899,53.9655,83315.0
2018-06-13 15:10:00,71.43,71.51,71.36,71.43,100390.0,53.9655,54.0259,53.9126,53.9655,100390.0
2018-06-13 15:20:00,71.42,71.48,71.21,71.24,106595.0,53.9579,54.0032,53.7993,53.8219,106595.0
2018-06-13 15:30:00,71.24,71.28,71.17,71.21,139237.0,53.8219,53.8521,53.769,53.7993,139237.0
2018-06-13 15:40:00,71.21,71.3,71.2,71.24,117433.0,53.7993,53.8673,53.7917,53.8219,117433.0
2018-06-13 15:50:00,71.22,71.36,71.2,71.28,402056.0,53.8068,53.9126,53.7917,53.8521,402056.0
2018-06-14 09:30:00,70.99,71.08,70.51,70.78,319359.0,54.0627,54.1313,53.6972,53.9028,319359.0
2018-06-14 09:40:00,70.79,70.95,70.57,70.57,137326.0,53.9104,54.0323,53.7429,53.7429,137326.0
2018-06-14 09:50:00,70.58,70.97,70.57,70.97,160903.0,53.7505,54.0475,53.7429,54.0475,160903.0
2018-06-14 10:00:00,70.95,71.3,70.94,71.21,108817.0,54.0323,54.2988,54.0246,54.2303,108817.0
2018-06-14 10:10:00,71.22,71.45,71.2,71.35,159143.0,54.2379,54.413,54.2226,54.3369,159143.0
2018-06-14 10:20:00,71.34,71.42,71.2,71.42,109327.0,54.3293,54.3902,54.2226,54.3902,109327.0
2018-06-14 10:30:00,71.4,71.41,71.13,71.13,114342.0,54.375,54.3826,54.1693,54.1693,114342.0
2018-06-14 10:40:00,71.13,71.27,71.03,71.19,48313.0,54.1693,54.2759,54.0932,54.215,48313.0
2018-06-14 10:50:00,71.19,71.22,71.0,71.1,57905.0,54.215,54.2379,54.0703,54.1465,57905.0
2018-06-14 11:00:00,71.09,71.11,71.0,71.01,110909.0,54.1389,54.1541,54.0703,54.0779,110909.0
2018-06-14 11:10:00,71.01,71.11,71.0,71.06,79907.0,54.0779,54.1541,54.0703,54.116,79907.0
2018-06-14 11:20:00,71.04,71.31,71.04,71.3,63661.0,54.1008,54.3064,54.1008,54.2988,63661.0
2018-06-14 11:30:00,71.3,71.55,71.29,71.55,78588.0,54.2988,54.4892,54.2912,54.4892,78588.0
2018-06-14 11:40:00,71.55,71.62,71.43,71.44,82202.0,54.4892,54.5425,54.3978,54.4054,82202.0
2018-06-14 11:50:00,71.44,71.5,71.29,71.35,64270.0,54.4054,54.4511,54.2912,54.3369,64270.0
2018-06-14 12:00:00,71.34,71.37,71.23,71.24,107925.0,54.3293,54.3521,54.2455,54.2531,107925.0
2018-06-14 12:10:00,71.23,71.28,71.13,71.19,63316.0,54.2455,54.2836,54.1693,54.215,63316.0
2018-06-14 12:20:00,71.18,71.22,71.07,71.07,51724.0,54.2074,54.2379,54.1236,54.1236,51724.0
2018-06-14 12:30:00,71.07,71.08,71.0,71.01,97396.0,54.1236,54.1313,54.0703,54.0779,97396.0
2018-06-14 12:40:00,71.01,71.08,71.0,71.01,101477.0,54.0779,54.1313,54.0703,54.0779,101477.0
2018-06-14 12:50:00,71.01,71.06,70.89,70.92,159282.0,54.0779,54.116,53.9866,54.0094,159282.0
2018-06-14 13:00:00,70.92,71.11,70.9,71.1,83500.0,54.0094,54.1541,53.9942,54.1465,83500.0
2018-06-14 13:10:00,71.09,71.13,71.0,71.13,57698.0,54.1389,54.1693,54.0703,54.1693,57698.0
2018-06-14 13:20:00,71.11,71.25,71.1,71.22,102406.0,54.1541,54.2607,54.1465,54.2379,102406.0
2018-06-14 13:30:00,71.23,71.34,71.2,71.22,78172.0,54.2455,54.3293,54.2226,54.2379,78172.0
2018-06-14 13:40:00,71.23,71.25,71.01,71.02,52697.0,54.2455,54.2607,54.0779,54.0856,52697.0
2018-06-14 13:50:00,71.02,71.11,71.01,71.08,67284.0,54.0856,54.1541,54.0779,54.1313,67284.0
2018-06-14 14:00:00,71.08,71.13,71.01,71.07,50906.0,54.1313,54.1693,54.0779,54.1236,50906.0
2018-06-14 14:10:00,71.07,71.13,71.02,71.04,44436.0,54.1236,54.1693,54.0856,54.1008,44436.0
2018-06-14 14:20:00,71.05,71.1,71.01,71.03,43809.0,54.1084,54.1465,54.0779,54.0932,43809.0
2018-06-14 14:30:00,71.02,71.07,71.0,71.02,84165.0,54.0856,54.1236,54.0703,54.0856,84165.0
2018-06-14 14:40:00,71.02,71.07,71.0,71.06,55051.0,54.0856,54.1236,54.0703,54.116,55051.0
2018-06-14 14:50:00,71.06,71.06,71.0,71.02,58781.0,54.116,54.116,54.0703,54.0856,58781.0
2018-06-14 15:00:00,71.03,71.08,71.0,71.07,86598.0,54.0932,54.1313,54.0703,54.1236,86598.0
2018-06-14 15:10:00,71.06,71.13,71.04,71.13,79417.0,54.116,54.1693,54.1008,54.1693,79417.0
2018-06-14 15:20:00,71.12,71.18,71.08,71.16,60756.0,54.1617,54.2074,54.1313,54.1922,60756.0
2018-06-14 15:30:00,71.16,71.18,71.11,71.13,86421.0,54.1922,54.2074,54.1541,54.1693,86421.0
2018-06-14 15:40:00,71.13,71.17,71.11,71.14,120201.0,54.1693,54.1998,54.1541,54.1769,120201.0
2018-06-14 15:50:00,71.14,71.22,71.05,71.16,377503.0,54.1769,54.2379,54.1084,54.1922,377503.0
2018-06-15 09:30:00,70.94,71.41,70.85,71.12,1875110.0,54.0246,54.3826,53.9561,54.1617,1875110.0
2018-06-15 09:40:00,71.13,71.19,70.99,71.14,241755.0,54.1693,54.215,54.0627,54.1769,241755.0
2018-06-15 09:50:00,71.15,71.16,70.72,70.73,150053.0,54.1846,54.1922,53.8571,53.8647,150053.0
2018-06-15 10:00:00,70.71,70.71,70.16,70.18,223422.0,53.8495,53.8495,53.4306,53.4459,223422.0
2018-06-15 10:10:00,70.19,70.47,70.01,70.3,207039.0,53.4535,53.6667,53.3164,53.5372,207039.0
2018-06-15 10:20:00,70.31,70.36,70.14,70.19,128570.0,53.5449,53.5829,53.4154,53.4535,128570.0
2018-06-15 10:30:00,70.18,70.19,69.91,70.05,178137.0,53.4459,53.4535,53.2402,53.3469,178137.0
2018-06-15 10:40:00,70.05,70.43,70.05,70.43,80323.0,53.3469,53.6362,53.3469,53.6362,80323.0
2018-06-15 10:50:00,70.43,70.44,70.15,70.18,111855.0,53.6362,53.6439,53.423,53.4459,111855.0
2018-06-15 11:00:00,70.18,70.36,70.16,70.28,95226.0,53.4459,53.5829,53.4306,53.522,95226.0
2018-06-15 11:10:00,70.28,70.36,70.21,70.22,84520.0,53.522,53.5829,53.4687,53.4763,84520.0
2018-06-15 11:20:00,70.22,70.38,70.21,70.22,87977.0,53.4763,53.5982,53.4687,53.4763,87977.0
2018-06-15 11:30:00,70.22,70.38,70.09,70.12,120165.0,53.4763,53.5982,53.3773,53.4002,120165.0
2018-06-15 11:40:00,70.11,70.14,69.99,70.02,102006.0,53.3925,53.4154,53.3012,53.324,102006.0
2018-06-15 11:50:00,70.01,70.12,69.96,70.07,143763.0,53.3164,53.4002,53.2783,53.3621,143763.0
2018-06-15 12:00:00,70.06,70.2,70.05,70.13,72454.0,53.3545,53.4611,53.3469,53.4078,72454.0
2018-06-15 12:10:00,70.12,70.2,70.07,70.19,67403.0,53.4002,53.4611,53.3621,53.4535,67403.0
2018-06-15 12:20:00,70.19,70.35,70.15,70.26,55478.0,53.4535,53.5753,53.423,53.5068,55478.0
2018-06-15 12:30:00,70.26,70.28,70.2,70.24,59555.0,53.5068,53.522,53.4611,53.4915,59555.0
2018-06-15 12:40:00,70.25,70.27,70.17,70.21,61446.0,53.4992,53.5144,53.4382,53.4687,61446.0
2018-06-15 12:50:00,70.21,70.31,70.18,70.29,78327.0,53.4687,53.5449,53.4459,53.5296,78327.0
2018-06-15 13:00:00,70.3,70.32,70.22,70.3,57054.0,53.5372,53.5525,53.4763,53.5372,57054.0
2018-06-15 13:10:00,70.29,70.3,70.22,70.22,60983.0,53.5296,53.5372,53.4763,53.4763,60983.0
2018-06-15 13:20:00,70.23,70.24,70.15,70.2,74202.0,53.4839,53.4915,53.423,53.4611,74202.0
2018-06-15 13:30:00,70.19,70.21,70.15,70.2,84539.0,53.4535,53.4687,53.423,53.4611,84539.0
2018-06-15 13:40:00,70.2,70.21,70.1,70.12,54804.0,53.4611,53.4687,53.3849,53.4002,54804.0
2018-06-15 13:50:00,70.12,70.14,70.05,70.08,78736.0,53.4002,53.4154,53.3469,53.3697,78736.0
2018-06-15 14:00:00,70.09,70.13,69.99,70.04,143568.0,53.3773,53.4078,53.3012,53.3392,143568.0
2018-06-15 14:10:00,70.04,70.1,69.93,70.09,143638.0,53.3392,53.3849,53.2555,53.3773,143638.0
2018-06-15 14:20:00,70.1,70.26,70.08,70.26,112839.0,53.3849,53.5068,53.3697,53.5068,112839.0
2018-06-15 14:30:00,70.26,70.3,70.18,70.26,112538.0,53.5068,53.5372,53.4459,53.5068,112538.0
2018-06-15 14:40:00,70.26,70.39,70.25,70.31,130354.0,53.5068,53.6058,53.4992,53.5449,130354.0
2018-06-15 14:50:00,70.3,70.4,70.28,70.36,65681.0,53.5372,53.6134,53.522,53.5829,65681.0
2018-06-15 15:00:00,70.35,70.36,70.22,70.29,109691.0,53.5753,53.5829,53.4763,53.5296,109691.0
2018-06-15 15:10:00,70.29,70.31,70.14,70.16,272595.0,53.5296,53.5449,53.4154,53.4306,272595.0
2018-06-15 15:20:00,70.16,70.37,70.13,70.36,136706.0,53.4306,53.5906,53.4078,53.5829,136706.0
2018-06-15 15:30:00,70.35,70.37,70.25,70.28,157063.0,53.5753,53.5906,53.4992,53.522,157063.0
2018-06-15 15:40:00,70.28,70.31,70.23,70.26,182424.0,53.522,53.5449,53.4839,53.5068,182424.0
2018-06-15 15:50:00,70.27,70.31,70.15,70.22,603824.0,53.5144,53.5449,53.423,53.4763,603824.0
2018-06-18 09:30:00,69.76,69.95,69.43,69.64,320222.0,53.126,53.2707,52.8747,53.0346,320222.0
2018-06-18 09:40:00,69.64,69.78,69.42,69.55,104464.0,53.0346,53.1412,52.8671,52.9661,104464.0
2018-06-18 09:50:00,69.55,69.64,69.35,69.4,155564.0,52.9661,53.0346,52.8138,52.8518,155564.0
2018-06-18 10:00:00,69.4,69.81,69.37,69.7,247727.0,52.8518,53.1641,52.829,53.0803,247727.0
2018-06-18 10:10:00,69.69,69.71,69.36,69.45,115712.0,53.0727,53.0879,52.8214,52.8899,115712.0
2018-06-18 10:20:00,69.45,69.65,69.45,69.45,133400.0,52.8899,53.0422,52.8899,52.8899,133400.0
2018-06-18 10:30:00,69.45,69.84,69.45,69.77,123692.0,52.8899,53.1869,52.8899,53.1336,123692.0
2018-06-18 10:40:00,69.78,69.91,69.69,69.7,116870.0,53.1412,53.2402,53.0727,53.0803,116870.0
2018-06-18 10:50:00,69.7,69.79,69.66,69.74,93888.0,53.0803,53.1488,53.0498,53.1108,93888.0
2018-06-18 11:00:00,69.75,69.78,69.42,69.48,108609.0,53.1184,53.1412,52.8671,52.9128,108609.0
2018-06-18 11:10:00,69.48,69.61,69.39,69.48,109197.0,52.9128,53.0118,52.8442,52.9128,109197.0
2018-06-18 11:20:00,69.49,69.55,69.38,69.5,105826.0,52.9204,52.9661,52.8366,52.928,105826.0
2018-06-18 11:30:00,69.5,69.53,69.26,69.3,106583.0,52.928,52.9508,52.7452,52.7757,106583.0
2018-06-18 11:40:00,69.29,69.29,69.17,69.2,102693.0,52.7681,52.7681,52.6767,52.6995,102693.0
2018-06-18 11:50:00,69.2,69.25,69.14,69.14,76432.0,52.6995,52.7376,52.6538,52.6538,76432.0
2018-06-18 12:00:00,69.14,69.24,69.12,69.18,76283.0,52.6538,52.73,52.6386,52.6843,76283.0
2018-06-18 12:10:00,69.17,69.21,69.1,69.13,79722.0,52.6767,52.7071,52.6234,52.6462,79722.0
2018-06-18 12:20:00,69.13,69.16,69.04,69.14,79615.0,52.6462,52.6691,52.5777,52.6538,79615.0
2018-06-18 12:30:00,69.13,69.21,69.12,69.17,64654.0,52.6462,52.7071,52.6386,52.6767,64654.0
2018-06-18 12:40:00,69.16,69.21,69.14,69.19,90058.0,52.6691,52.7071,52.6538,52.6919,90058.0
2018-06-18 12:50:00,69.19,69.25,69.13,69.24,73510.0,52.6919,52.7376,52.6462,52.73,73510.0
2018-06-18 13:00:00,69.24,69.35,69.22,69.26,96993.0,52.73,52.8138,52.7148,52.7452,96993.0
2018-06-18 13:10:00,69.25,69.31,69.17,69.21,42076.0,52.7376,52.7833,52.6767,52.7071,42076.0
2018-06-18 13:20:00,69.21,69.36,69.19,69.33,87295.0,52.7071,52.8214,52.6919,52.7985,87295.0
2018-06-18 13:30:00,69.35,69.35,69.2,69.22,48222.0,52.8138,52.8138,52.6995,52.7148,48222.0
2018-06-18 13:40:00,69.22,69.27,69.11,69.12,56390.0,52.7148,52.7528,52.631,52.6386,56390.0
2018-06-18 13:50:00,69.11,69.13,69.03,69.08,68474.0,52.631,52.6462,52.5701,52.6081,68474.0
2018-06-18 14:00:00,69.08,69.29,69.06,69.27,181932.0,52.6081,52.7681,52.5929,52.7528,181932.0
2018-06-18 14:10:00,69.26,69.26,69.13,69.2,63500.0,52.7452,52.7452,52.6462,52.6995,63500.0
2018-06-18 14:20:00,69.19,69.22,69.13,69.15,67144.0,52.6919,52.7148,52.6462,52.6615,67144.0
2018-06-18 14:30:00,69.15,69.21,69.1,69.16,109189.0,52.6615,52.7071,52.6234,52.6691,109189.0
2018-06-18 14:40:00,69.16,69.21,69.05,69.06,207312.0,52.6691,52.7071,52.5853,52.5929,207312.0
2018-06-18 14:50:00,69.05,69.08,68.99,69.04,147903.0,52.5853,52.6081,52.5396,52.5777,147903.0
2018-06-18 15:00:00,69.04,69.11,68.98,69.07,154824.0,52.5777,52.631,52.532,52.6005,154824.0
2018-06-18 15:10:00,69.08,69.12,68.91,68.99,118689.0,52.6081,52.6386,52.4787,52.5396,118689.0
2018-06-18 15:20:00,68.99,69.07,68.98,69.04,90452.0,52.5396,52.6005,52.532,52.5777,90452.0
2018-06-18 15:30:00,69.04,69.06,68.95,68.97,150958.0,52.5777,52.5929,52.5091,52.5244,150958.0
2018-06-18 15:40:00,68.96,69.0,68.92,68.97,188972.0,52.5168,52.5472,52.4863,52.5244,188972.0
2018-06-18 15:50:00,68.97,69.11,68.95,69.06,405400.0,52.5244,52.631,52.5091,52.5929,405400.0
2018-06-19 09:30:00,68.46,69.17,68.16,69.03,282437.0,52.136,52.6767,51.9075,52.5701,282437.0
2018-06-19 09:40:00,69.06,69.43,68.95,69.34,387399.0,52.5929,52.8747,52.5091,52.8061,387399.0
2018-06-19 09:50:00,69.34,69.46,69.19,69.39,208548.0,52.8061,52.8975,52.6919,52.8442,208548.0
2018-06-19 10:00:00,69.36,69.62,69.34,69.55,137570.0,52.8214,53.0194,52.8061,52.9661,137570.0
2018-06-19 10:10:00,69.55,70.26,69.53,70.13,260652.0,52.9661,53.5068,52.9508,53.4078,260652.0
2018-06-19 10:20:00,70.14,70.18,69.87,70.01,183810.0,53.4154,53.4459,53.2098,53.3164,183810.0
2018-06-19 10:30:00,70.0,70.15,69.89,69.89,116425.0,53.3088,53.423,53.225,53.225,116425.0
2018-06-19 10:40:00,69.91,70.18,69.85,70.08,125127.0,53.2402,53.4459,53.1945,53.3697,125127.0
2018-06-19 10:50:00,70.07,70.21,69.95,69.98,83880.0,53.3621,53.4687,53.2707,53.2935,83880.0
2018-06-19 11:00:00,69.98,70.17,69.96,70.16,75746.0,53.2935,53.4382,53.2783,53.4306,75746.0
2018-06-19 11:10:00,70.16,70.38,70.11,70.34,113985.0,53.4306,53.5982,53.3925,53.5677,113985.0
2018-06-19 11:20:00,70.34,70.39,70.19,70.29,132840.0,53.5677,53.6058,53.4535,53.5296,132840.0
2018-06-19 11:30:00,70.28,70.31,70.16,70.26,87458.0,53.522,53.5449,53.4306,53.5068,87458.0
2018-06-19 11:40:00,70.27,70.44,70.24,70.36,93112.0,53.5144,53.6439,53.4915,53.5829,93112.0
2018-06-19 11:50:00,70.36,70.46,70.35,70.41,99937.0,53.5829,53.6591,53.5753,53.621,99937.0
2018-06-19 12:00:00,70.42,70.49,70.34,70.38,105638.0,53.6286,53.6819,53.5677,53.5982,105638.0
2018-06-19 12:10:00,70.38,70.41,70.24,70.4,115346.0,53.5982,53.621,53.4915,53.6134,115346.0
2018-06-19 12:20:00,70.4,70.41,70.29,70.32,93650.0,53.6134,53.621,53.5296,53.5525,93650.0
2018-06-19 12:30:00,70.33,70.38,70.29,70.3,90703.0,53.5601,53.5982,53.5296,53.5372,90703.0
2018-06-19 12:40:00,70.3,70.35,70.25,70.27,41607.0,53.5372,53.5753,53.4992,53.5144,41607.0
2018-06-19 12:50:00,70.26,70.37,70.25,70.35,60999.0,53.5068,53.5906,53.4992,53.5753,60999.0
2018-06-19 13:00:00,70.35,70.43,70.34,70.35,78383.0,53.5753,53.6362,53.5677,53.5753,78383.0
2018-06-19 13:10:00,70.34,70.56,70.33,70.5,115814.0,53.5677,53.7352,53.5601,53.6896,115814.0
2018-06-19 13:20:00,70.48,70.53,70.41,70.5,96749.0,53.6743,53.7124,53.621,53.6896,96749.0
2018-06-19 13:30:00,70.49,70.65,70.42,70.65,86367.0,53.6819,53.8038,53.6286,53.8038,86367.0
2018-06-19 13:40:00,70.65,70.77,70.63,70.75,190049.0,53.8038,53.8952,53.7886,53.8799,190049.0
2018-06-19 13:50:00,70.76,70.93,70.76,70.91,110714.0,53.8876,54.017,53.8876,54.0018,110714.0
2018-06-19 14:00:00,70.92,70.99,70.82,70.96,137984.0,54.0094,54.0627,53.9332,54.0399,137984.0
2018-06-19 14:10:00,70.96,70.96,70.73,70.8,109894.0,54.0399,54.0399,53.8647,53.918,109894.0
2018-06-19 14:20:00,70.8,70.82,70.62,70.62,128576.0,53.918,53.9332,53.7809,53.7809,128576.0
2018-06-19 14:30:00,70.62,70.65,70.49,70.55,90278.0,53.7809,53.8038,53.6819,53.7276,90278.0
2018-06-19 14:40:00,70.53,70.57,70.44,70.48,86192.0,53.7124,53.7429,53.6439,53.6743,86192.0
2018-06-19 14:50:00,70.49,70.66,70.48,70.63,101320.0,53.6819,53.8114,53.6743,53.7886,101320.0
2018-06-19 15:00:00,70.63,70.71,70.6,70.69,76722.0,53.7886,53.8495,53.7657,53.8342,76722.0
2018-06-19 15:10:00,70.7,70.73,70.62,70.65,68072.0,53.8419,53.8647,53.7809,53.8038,68072.0
2018-06-19 15:20:00,70.65,70.76,70.6,70.75,167114.0,53.8038,53.8876,53.7657,53.8799,167114.0
2018-06-19 15:30:00,70.76,70.86,70.66,70.69,451000.0,53.8876,53.9637,53.8114,53.8342,451000.0
2018-06-19 15:40:00,70.69,70.77,70.63,70.77,271596.0,53.8342,53.8952,53.7886,53.8952,271596.0
2018-06-19 15:50:00,70.77,70.96,70.61,70.94,814902.0,53.8952,54.0399,53.7733,54.0246,814902.0
2018-06-20 09:30:00,70.97,70.97,70.35,70.91,306198.0,54.0475,54.0475,53.5753,54.0018,306198.0
2018-06-20 09:40:00,70.89,70.92,70.62,70.74,129192.0,53.9866,54.0094,53.7809,53.8723,129192.0
2018-06-20 09:50:00,70.74,70.82,70.51,70.6,104365.0,53.8723,53.9332,53.6972,53.7657,104365.0
2018-06-20 10:00:00,70.58,70.6,70.44,70.55,108083.0,53.7505,53.7657,53.6439,53.7276,108083.0
2018-06-20 10:10:00,70.55,70.77,70.51,70.63,84778.0,53.7276,53.8952,53.6972,53.7886,84778.0
2018-06-20 10:20:00,70.64,70.92,70.64,70.92,68322.0,53.7962,54.0094,53.7962,54.0094,68322.0
2018-06-20 10:30:00,70.91,70.94,70.69,70.78,156088.0,54.0018,54.0246,53.8342,53.9028,156088.0
2018-06-20 10:40:00,70.79,70.89,70.65,70.81,85826.0,53.9104,53.9866,53.8038,53.9256,85826.0
2018-06-20 10:50:00,70.8,71.03,70.79,71.0,249962.0,53.918,54.0932,53.9104,54.0703,249962.0
2018-06-20 11:00:00,71.0,71.03,70.76,70.8,191140.0,54.0703,54.0932,53.8876,53.918,191140.0
2018-06-20 11:10:00,70.8,70.94,70.77,70.94,81570.0,53.918,54.0246,53.8952,54.0246,81570.0
2018-06-20 11:20:00,70.95,71.16,70.93,70.97,319664.0,54.0323,54.1922,54.017,54.0475,319664.0
2018-06-20 11:30:00,70.96,71.08,70.94,70.95,71407.0,54.0399,54.1313,54.0246,54.0323,71407.0
2018-06-20 11:40:00,70.95,71.26,70.95,71.25,168600.0,54.0323,54.2683,54.0323,54.2607,168600.0
2018-06-20 11:50:00,71.26,71.44,71.25,71.36,132613.0,54.2683,54.4054,54.2607,54.3445,132613.0
2018-06-20 12:00:00,71.37,71.39,71.26,71.31,83533.0,54.3521,54.3673,54.2683,54.3064,83533.0
2018-06-20 12:10:00,71.3,71.39,71.3,71.36,59726.0,54.2988,54.3673,54.2988,54.3445,59726.0
2018-06-20 12:20:00,71.35,71.37,71.25,71.33,79787.0,54.3369,54.3521,54.2607,54.3216,79787.0
2018-06-20 12:30:00,71.33,71.34,71.25,71.27,45391.0,54.3216,54.3293,54.2607,54.2759,45391.0
2018-06-20 12:40:00,71.27,71.34,71.25,71.34,60840.0,54.2759,54.3293,54.2607,54.3293,60840.0
2018-06-20 12:50:00,71.34,71.57,71.33,71.55,129084.0,54.3293,54.5044,54.3216,54.4892,129084.0
2018-06-20 13:00:00,71.55,71.57,71.48,71.5,66833.0,54.4892,54.5044,54.4359,54.4511,66833.0
2018-06-20 13:10:00,71.5,71.53,71.38,71.45,91398.0,54.4511,54.474,54.3597,54.413,91398.0
2018-06-20 13:20:00,71.45,71.48,71.36,71.4,49113.0,54.413,54.4359,54.3445,54.375,49113.0
2018-06-20 13:30:00,71.41,71.49,71.38,71.45,74671.0,54.3826,54.4435,54.3597,54.413,74671.0
2018-06-20 13:40:00,71.46,71.46,71.37,71.41,55100.0,54.4206,54.4206,54.3521,54.3826,55100.0
2018-06-20 13:50:00,71.41,71.42,71.31,71.33,46433.0,54.3826,54.3902,54.3064,54.3216,46433.0
2018-06-20 14:00:00,71.33,71.38,71.28,71.34,64375.0,54.3216,54.3597,54.2836,54.3293,64375.0
2018-06-20 14:10:00,71.33,71.46,71.28,71.39,67197.0,54.3216,54.4206,54.2836,54.3673,67197.0
2018-06-20 14:20:00,71.37,71.39,71.3,71.37,59361.0,54.3521,54.3673,54.2988,54.3521,59361.0
2018-06-20 14:30:00,71.36,71.38,71.26,71.3,63507.0,54.3445,54.3597,54.2683,54.2988,63507.0
2018-06-20 14:40:00,71.3,71.3,71.21,71.27,64174.0,54.2988,54.2988,54.2303,54.2759,64174.0
2018-06-20 14:50:00,71.26,71.28,71.22,71.24,85726.0,54.2683,54.2836,54.2379,54.2531,85726.0
2018-06-20 15:00:00,71.24,71.29,71.2,71.26,161711.0,54.2531,54.2912,54.2226,54.2683,161711.0
2018-06-20 15:10:00,71.27,71.38,71.25,71.37,50981.0,54.2759,54.3597,54.2607,54.3521,50981.0
2018-06-20 15:20:00,71.35,71.45,71.35,71.45,71390.0,54.3369,54.413,54.3369,54.413,71390.0
2018-06-20 15:30:00,71.45,71.47,71.4,71.44,71840.0,54.413,54.4283,54.375,54.4054,71840.0
2018-06-20 15:40:00,71.44,71.44,71.35,71.39,97551.0,54.4054,54.4054,54.3369,54.3673,97551.0
2018-06-20 15:50:00,71.39,71.49,71.28,71.46,465689.0,54.3673,54.4435,54.2836,54.4206,465689.0
2018-06-21 09:30:00,71.47,71.69,71.18,71.48,210280.0,54.4283,54.5958,54.2074,54.4359,210280.0
2018-06-21 09:40:00,71.45,71.59,71.36,71.45,102629.0,54.413,54.5196,54.3445,54.413,102629.0
2018-06-21 09:50:00,71.46,71.58,71.32,71.41,216085.0,54.4206,54.512,54.314,54.3826,216085.0
2018-06-21 10:00:00,71.4,71.42,71.02,71.08,323169.0,54.375,54.3902,54.0856,54.1313,323169.0
2018-06-21 10:10:00,71.09,71.27,71.03,71.11,133463.0,54.1389,54.2759,54.0932,54.1541,133463.0
2018-06-21 10:20:00,71.11,71.17,70.97,71.06,160466.0,54.1541,54.1998,54.0475,54.116,160466.0
2018-06-21 10:30:00,71.06,71.11,70.81,70.93,109925.0,54.116,54.1541,53.9256,54.017,109925.0
2018-06-21 10:40:00,70.89,71.03,70.78,70.98,122482.0,53.9866,54.0932,53.9028,54.0551,122482.0
2018-06-21 10:50:00,71.0,71.1,70.95,71.05,72372.0,54.0703,54.1465,54.0323,54.1084,72372.0
2018-06-21 11:00:00,71.03,71.19,70.99,71.09,94603.0,54.0932,54.215,54.0627,54.1389,94603.0
2018-06-21 11:10:00,71.09,71.24,71.07,71.24,203093.0,54.1389,54.2531,54.1236,54.2531,203093.0
2018-06-21 11:20:00,71.25,71.29,71.13,71.15,64495.0,54.2607,54.2912,54.1693,54.1846,64495.0
2018-06-21 11:30:00,71.16,71.3,71.14,71.3,56860.0,54.1922,54.2988,54.1769,54.2988,56860.0
2018-06-21 11:40:00,71.29,71.45,71.24,71.44,45657.0,54.2912,54.413,54.2531,54.4054,45657.0
2018-06-21 11:50:00,71.44,71.54,71.43,71.53,63408.0,54.4054,54.4816,54.3978,54.474,63408.0
2018-06-21 12:00:00,71.54,71.54,71.33,71.37,67950.0,54.4816,54.4816,54.3216,54.3521,67950.0
2018-06-21 12:10:00,71.36,71.43,71.35,71.38,139815.0,54.3445,54.3978,54.3369,54.3597,139815.0
2018-06-21 12:20:00,71.38,71.38,71.21,71.26,66306.0,54.3597,54.3597,54.2303,54.2683,66306.0
2018-06-21 12:30:00,71.25,71.35,71.23,71.28,76321.0,54.2607,54.3369,54.2455,54.2836,76321.0
2018-06-21 12:40:00,71.26,71.4,71.24,71.33,76879.0,54.2683,54.375,54.2531,54.3216,76879.0
2018-06-21 12:50:00,71.33,71.4,71.26,71.27,48454.0,54.3216,54.375,54.2683,54.2759,48454.0
2018-06-21 13:00:00,71.26,71.42,71.25,71.42,57911.0,54.2683,54.3902,54.2607,54.3902,57911.0
2018-06-21 13:10:00,71.42,71.46,71.37,71.44,33056.0,54.3902,54.4206,54.3521,54.4054,33056.0
2018-06-21 13:20:00,71.44,71.63,71.42,71.62,74380.0,54.4054,54.5501,54.3902,54.5425,74380.0
2018-06-21 13:30:00,71.62,71.64,71.44,71.45,75378.0,54.5425,54.5577,54.4054,54.413,75378.0
2018-06-21 13:40:00,71.44,71.56,71.44,71.45,74242.0,54.4054,54.4968,54.4054,54.413,74242.0
2018-06-21 13:50:00,71.44,71.55,71.4,71.54,67638.0,54.4054,54.4892,54.375,54.4816,67638.0
2018-06-21 14:00:00,71.55,71.63,71.5,71.6,66233.0,54.4892,54.5501,54.4511,54.5273,66233.0
2018-06-21 14:10:00,71.6,71.62,71.43,71.45,126087.0,54.5273,54.5425,54.3978,54.413,126087.0
2018-06-21 14:20:00,71.46,71.5,71.4,71.44,51866.0,54.4206,54.4511,54.375,54.4054,51866.0
2018-06-21 14:30:00,71.46,71.49,71.39,71.43,56537.0,54.4206,54.4435,54.3673,54.3978,56537.0
2018-06-21 14:40:00,71.43,71.61,71.42,71.61,78800.0,54.3978,54.5349,54.3902,54.5349,78800.0
2018-06-21 14:50:00,71.61,71.61,71.49,71.49,80431.0,54.5349,54.5349,54.4435,54.4435,80431.0
2018-06-21 15:00:00,71.49,71.51,71.44,71.47,187776.0,54.4435,54.4587,54.4054,54.4283,187776.0
2018-06-21 15:10:00,71.47,71.47,71.37,71.4,83632.0,54.4283,54.4283,54.3521,54.375,83632.0
2018-06-21 15:20:00,71.39,71.47,71.27,71.45,214895.0,54.3673,54.4283,54.2759,54.413,214895.0
2018-06-21 15:30:00,71.45,71.45,71.34,71.42,143303.0,54.413,54.413,54.3293,54.3902,143303.0
2018-06-21 15:40:00,71.41,71.44,71.35,71.4,172070.0,54.3826,54.4054,54.3369,54.375,172070.0
2018-06-21 15:50:00,71.4,71.57,71.32,71.53,639843.0,54.375,54.5044,54.314,54.474,639843.0
2018-06-22 09:30:00,71.7,71.7,71.09,71.31,172065.0,54.6034,54.6034,54.1389,54.3064,172065.0
2018-06-22 09:40:00,71.32,71.63,71.3,71.55,102877.0,54.314,54.5501,54.2988,54.4892,102877.0
2018-06-22 09:50:00,71.54,71.54,71.24,71.26,76456.0,54.4816,54.4816,54.2531,54.2683,76456.0
2018-06-22 10:00:00,71.27,71.29,71.06,71.11,75326.0,54.2759,54.2912,54.116,54.1541,75326.0
2018-06-22 10:10:00,71.1,71.37,71.08,71.25,118816.0,54.1465,54.3521,54.1313,54.2607,118816.0
2018-06-22 10:20:00,71.26,71.32,70.92,70.98,105012.0,54.2683,54.314,54.0094,54.0551,105012.0
2018-06-22 10:30:00,70.97,71.07,70.83,71.05,73084.0,54.0475,54.1236,53.9409,54.1084,73084.0
2018-06-22 10:40:00,71.06,71.22,70.97,71.19,72524.0,54.116,54.2379,54.0475,54.215,72524.0
2018-06-22 10:50:00,71.17,71.22,71.11,71.15,75109.0,54.1998,54.2379,54.1541,54.1846,75109.0
2018-06-22 11:00:00,71.16,71.2,71.05,71.16,71269.0,54.1922,54.2226,54.1084,54.1922,71269.0
2018-06-22 11:10:00,71.16,71.26,71.06,71.21,69631.0,54.1922,54.2683,54.116,54.2303,69631.0
2018-06-22 11:20:00,71.21,71.39,71.18,71.38,75908.0,54.2303,54.3673,54.2074,54.3597,75908.0
2018-06-22 11:30:00,71.4,71.47,71.33,71.46,63103.0,54.375,54.4283,54.3216,54.4206,63103.0
2018-06-22 11:40:00,71.45,71.45,71.32,71.33,69333.0,54.413,54.413,54.314,54.3216,69333.0
2018-06-22 11:50:00,71.33,71.48,71.31,71.46,100014.0,54.3216,54.4359,54.3064,54.4206,100014.0
2018-06-22 12:00:00,71.47,71.5,71.33,71.41,101484.0,54.4283,54.4511,54.3216,54.3826,101484.0
2018-06-22 12:10:00,71.4,71.48,71.34,71.42,119504.0,54.375,54.4359,54.3293,54.3902,119504.0
2018-06-22 12:20:00,71.42,71.58,71.39,71.58,49006.0,54.3902,54.512,54.3673,54.512,49006.0
2018-06-22 12:30:00,71.57,71.68,71.54,71.62,158120.0,54.5044,54.5882,54.4816,54.5425,158120.0
2018-06-22 12:40:00,71.6,71.7,71.57,71.65,120051.0,54.5273,54.6034,54.5044,54.5653,120051.0
2018-06-22 12:50:00,71.66,71.71,71.61,71.67,72542.0,54.573,54.611,54.5349,54.5806,72542.0
2018-06-22 13:00:00,71.67,71.76,71.62,71.67,91284.0,54.5806,54.6491,54.5425,54.5806,91284.0
2018-06-22 13:10:00,71.69,71.69,71.58,71.63,81559.0,54.5958,54.5958,54.512,54.5501,81559.0
2018-06-22 13:20:00,71.62,71.63,71.54,71.57,98937.0,54.5425,54.5501,54.4816,54.5044,98937.0
2018-06-22 13:30:00,71.58,71.6,71.44,71.44,48755.0,54.512,54.5273,54.4054,54.4054,48755.0
2018-06-22 13:40:00,71.43,71.46,71.35,71.42,54165.0,54.3978,54.4206,54.3369,54.3902,54165.0
2018-06-22 13:50:00,71.42,71.45,71.36,71.41,43292.0,54.3902,54.413,54.3445,54.3826,43292.0
2018-06-22 14:00:00,71.4,71.42,71.29,71.33,51148.0,54.375,54.3902,54.2912,54.3216,51148.0
2018-06-22 14:10:00,71.34,71.35,71.26,71.3,67863.0,54.3293,54.3369,54.2683,54.2988,67863.0
2018-06-22 14:20:00,71.3,71.33,71.23,71.27,59573.0,54.2988,54.3216,54.2455,54.2759,59573.0
2018-06-22 14:30:00,71.27,71.3,71.15,71.21,67155.0,54.2759,54.2988,54.1846,54.2303,67155.0
2018-06-22 14:40:00,71.21,71.28,71.19,71.24,38370.0,54.2303,54.2836,54.215,54.2531,38370.0
2018-06-22 14:50:00,71.24,71.35,71.24,71.26,46043.0,54.2531,54.3369,54.2531,54.2683,46043.0
2018-06-22 15:00:00,71.26,71.33,71.24,71.29,38681.0,54.2683,54.3216,54.2531,54.2912,38681.0
2018-06-22 15:10:00,71.29,71.34,71.27,71.29,39335.0,54.2912,54.3293,54.2759,54.2912,39335.0
2018-06-22 15:20:00,71.28,71.33,71.24,71.24,65712.0,54.2836,54.3216,54.2531,54.2531,65712.0
2018-06-22 15:30:00,71.23,71.25,71.12,71.13,119864.0,54.2455,54.2607,54.1617,54.1693,119864.0
2018-06-22 15:40:00,71.13,71.19,71.11,71.14,108043.0,54.1693,54.215,54.1541,54.1769,108043.0
2018-06-22 15:50:00,71.14,71.37,71.03,71.06,535588.0,54.1769,54.3521,54.0932,54.116,535588.0
2018-06-25 09:30:00,70.68,71.54,70.63,71.34,245624.0,53.8266,54.4816,53.7886,54.3293,245624.0
2018-06-25 09:40:00,71.34,71.64,71.23,71.42,134656.0,54.3293,54.5577,54.2455,54.3902,134656.0
2018-06-25 09:50:00,71.41,71.57,71.32,71.4,67062.0,54.3826,54.5044,54.314,54.375,67062.0
2018-06-25 10:00:00,71.37,71.42,71.26,71.34,131062.0,54.3521,54.3902,54.2683,54.3293,131062.0
2018-06-25 10:10:00,71.32,71.37,70.72,70.79,192768.0,54.314,54.3521,53.8571,53.9104,192768.0
2018-06-25 10:20:00,70.78,70.87,70.65,70.8,107140.0,53.9028,53.9713,53.8038,53.918,107140.0
2018-06-25 10:30:00,70.8,70.83,70.6,70.64,106024.0,53.918,53.9409,53.7657,53.7962,106024.0
2018-06-25 10:40:00,70.64,70.71,70.54,70.67,107291.0,53.7962,53.8495,53.72,53.819,107291.0
2018-06-25 10:50:00,70.69,70.77,70.56,70.74,180428.0,53.8342,53.8952,53.7352,53.8723,180428.0
2018-06-25 11:00:00,70.76,70.9,70.74,70.87,100542.0,53.8876,53.9942,53.8723,53.9713,100542.0
2018-06-25 11:10:00,70.87,70.99,70.73,70.74,89836.0,53.9713,54.0627,53.8647,53.8723,89836.0
2018-06-25 11:20:00,70.74,70.84,70.69,70.73,97099.0,53.8723,53.9485,53.8342,53.8647,97099.0
2018-06-25 11:30:00,70.73,70.88,70.72,70.85,111191.0,53.8647,53.9789,53.8571,53.9561,111191.0
2018-06-25 11:40:00,70.83,70.94,70.79,70.88,91637.0,53.9409,54.0246,53.9104,53.9789,91637.0
2018-06-25 11:50:00,70.88,70.9,70.8,70.85,58359.0,53.9789,53.9942,53.918,53.9561,58359.0
2018-06-25 12:00:00,70.85,70.86,70.68,70.73,128879.0,53.9561,53.9637,53.8266,53.8647,128879.0
2018-06-25 12:10:00,70.73,70.89,70.71,70.8,115531.0,53.8647,53.9866,53.8495,53.918,115531.0
2018-06-25 12:20:00,70.79,70.9,70.73,70.85,65550.0,53.9104,53.9942,53.8647,53.9561,65550.0
2018-06-25 12:30:00,70.86,70.92,70.71,70.79,239228.0,53.9637,54.0094,53.8495,53.9104,239228.0
2018-06-25 12:40:00,70.79,70.98,70.79,70.82,85353.0,53.9104,54.0551,53.9104,53.9332,85353.0
2018-06-25 12:50:00,70.82,70.84,70.74,70.79,86597.0,53.9332,53.9485,53.8723,53.9104,86597.0
2018-06-25 13:00:00,70.79,70.84,70.71,70.84,90458.0,53.9104,53.9485,53.8495,53.9485,90458.0
2018-06-25 13:10:00,70.85,70.9,70.74,70.8,80921.0,53.9561,53.9942,53.8723,53.918,80921.0
2018-06-25 13:20:00,70.79,70.86,70.76,70.83,111869.0,53.9104,53.9637,53.8876,53.9409,111869.0
2018-06-25 13:30:00,70.83,71.0,70.82,70.94,99679.0,53.9409,54.0703,53.9332,54.0246,99679.0
2018-06-25 13:40:00,70.94,71.04,70.9,71.0,107113.0,54.0246,54.1008,53.9942,54.0703,107113.0
2018-06-25 13:50:00,71.0,71.0,70.83,70.88,103294.0,54.0703,54.0703,53.9409,53.9789,103294.0
2018-06-25 14:00:00,70.87,70.91,70.83,70.84,80741.0,53.9713,54.0018,53.9409,53.9485,80741.0
2018-06-25 14:10:00,70.84,70.9,70.83,70.84,88617.0,53.9485,53.9942,53.9409,53.9485,88617.0
2018-06-25 14:20:00,70.84,70.96,70.84,70.96,61708.0,53.9485,54.0399,53.9485,54.0399,61708.0
2018-06-25 14:30:00,70.96,71.03,70.8,70.8,252785.0,54.0399,54.0932,53.918,53.918,252785.0
2018-06-25 14:40:00,70.8,70.86,70.79,70.81,116546.0,53.918,53.9637,53.9104,53.9256,116546.0
2018-06-25 14:50:00,70.8,70.85,70.71,70.78,114503.0,53.918,53.9561,53.8495,53.9028,114503.0
2018-06-25 15:00:00,70.77,70.85,70.73,70.82,88989.0,53.8952,53.9561,53.8647,53.9332,88989.0
2018-06-25 15:10:00,70.82,71.0,70.77,70.99,97242.0,53.9332,54.0703,53.8952,54.0627,97242.0
2018-06-25 15:20:00,70.97,71.01,70.88,70.93,108653.0,54.0475,54.0779,53.9789,54.017,108653.0
2018-06-25 15:30:00,70.94,71.27,70.87,71.23,184555.0,54.0246,54.2759,53.9713,54.2455,184555.0
2018-06-25 15:40:00,71.23,71.34,71.19,71.23,128923.0,54.2455,54.3293,54.215,54.2455,128923.0
2018-06-25 15:50:00,71.23,71.35,71.11,71.16,468771.0,54.2455,54.3369,54.1541,54.1922,468771.0
2018-06-26 09:30:00,71.26,72.07,71.03,71.12,336542.0,54.2683,54.8852,54.0932,54.1617,336542.0
2018-06-26 09:40:00,71.13,71.45,70.85,70.86,97071.0,54.1693,54.413,53.9561,53.9637,97071.0
2018-06-26 09:50:00,70.87,71.03,70.75,71.02,123789.0,53.9713,54.0932,53.8799,54.0856,123789.0
2018-06-26 10:00:00,71.04,71.07,70.76,70.87,132137.0,54.1008,54.1236,53.8876,53.9713,132137.0
2018-06-26 10:10:00,70.85,70.89,70.6,70.65,157199.0,53.9561,53.9866,53.7657,53.8038,157199.0
2018-06-26 10:20:00,70.63,70.71,70.38,70.44,111958.0,53.7886,53.8495,53.5982,53.6439,111958.0
2018-06-26 10:30:00,70.44,70.49,70.12,70.28,78953.0,53.6439,53.6819,53.4002,53.522,78953.0
2018-06-26 10:40:00,70.27,70.34,70.08,70.31,131283.0,53.5144,53.5677,53.3697,53.5449,131283.0
2018-06-26 10:50:00,70.32,70.36,70.2,70.28,69311.0,53.5525,53.5829,53.4611,53.522,69311.0
2018-06-26 11:00:00,70.27,70.34,70.15,70.15,105241.0,53.5144,53.5677,53.423,53.423,105241.0
2018-06-26 11:10:00,70.17,70.27,69.89,69.95,144826.0,53.4382,53.5144,53.225,53.2707,144826.0
2018-06-26 11:20:00,69.95,70.02,69.79,69.85,121736.0,53.2707,53.324,53.1488,53.1945,121736.0
2018-06-26 11:30:00,69.84,69.91,69.71,69.89,88337.0,53.1869,53.2402,53.0879,53.225,88337.0
2018-06-26 11:40:00,69.88,70.11,69.86,70.07,60319.0,53.2174,53.3925,53.2022,53.3621,60319.0
2018-06-26 11:50:00,70.07,70.07,69.87,69.97,82296.0,53.3621,53.3621,53.2098,53.2859,82296.0
2018-06-26 12:00:00,69.96,70.2,69.94,70.17,96471.0,53.2783,53.4611,53.2631,53.4382,96471.0
2018-06-26 12:10:00,70.17,70.28,70.11,70.14,62730.0,53.4382,53.522,53.3925,53.4154,62730.0
2018-06-26 12:20:00,70.15,70.2,70.06,70.07,44108.0,53.423,53.4611,53.3545,53.3621,44108.0
2018-06-26 12:30:00,70.08,70.15,70.05,70.09,63793.0,53.3697,53.423,53.3469,53.3773,63793.0
2018-06-26 12:40:00,70.09,70.13,69.97,70.05,58988.0,53.3773,53.4078,53.2859,53.3469,58988.0
2018-06-26 12:50:00,70.05,70.14,70.02,70.07,55390.0,53.3469,53.4154,53.324,53.3621,55390.0
2018-06-26 13:00:00,70.08,70.24,70.05,70.24,60638.0,53.3697,53.4915,53.3469,53.4915,60638.0
2018-06-26 13:10:00,70.23,70.33,70.19,70.3,55764.0,53.4839,53.5601,53.4535,53.5372,55764.0
2018-06-26 13:20:00,70.31,70.33,70.25,70.28,50446.0,53.5449,53.5601,53.4992,53.522,50446.0
2018-06-26 13:30:00,70.26,70.29,70.11,70.15,66681.0,53.5068,53.5296,53.3925,53.423,66681.0
2018-06-26 13:40:00,70.14,70.21,70.04,70.06,147387.0,53.4154,53.4687,53.3392,53.3545,147387.0
2018-06-26 13:50:00,70.06,70.09,69.94,69.97,73388.0,53.3545,53.3773,53.2631,53.2859,73388.0
2018-06-26 14:00:00,69.97,70.15,69.97,70.13,60979.0,53.2859,53.423,53.2859,53.4078,60979.0
2018-06-26 14:10:00,70.13,70.22,70.11,70.16,43943.0,53.4078,53.4763,53.3925,53.4306,43943.0
2018-06-26 14:20:00,70.15,70.17,70.07,70.09,69158.0,53.423,53.4382,53.3621,53.3773,69158.0
2018-06-26 14:30:00,70.09,70.12,69.98,70.03,73200.0,53.3773,53.4002,53.2935,53.3316,73200.0
2018-06-26 14:40:00,70.04,70.07,70.0,70.02,45771.0,53.3392,53.3621,53.3088,53.324,45771.0
2018-06-26 14:50:00,70.03,70.2,70.02,70.18,68569.0,53.3316,53.4611,53.324,53.4459,68569.0
2018-06-26 15:00:00,70.19,70.22,70.13,70.17,101680.0,53.4535,53.4763,53.4078,53.4382,101680.0
2018-06-26 15:10:00,70.17,70.23,70.15,70.19,43681.0,53.4382,53.4839,53.423,53.4535,43681.0
2018-06-26 15:20:00,70.19,70.19,70.13,70.18,64653.0,53.4535,53.4535,53.4078,53.4459,64653.0
2018-06-26 15:30:00,70.18,70.4,70.16,70.35,150780.0,53.4459,53.6134,53.4306,53.5753,150780.0
2018-06-26 15:40:00,70.35,70.35,70.14,70.16,181574.0,53.5753,53.5753,53.4154,53.4306,181574.0
2018-06-26 15:50:00,70.16,70.27,70.09,70.25,518085.0,53.4306,53.5144,53.3773,53.4992,518085.0
2018-06-27 09:30:00,70.3,70.74,70.19,70.3,237908.0,53.5372,53.8723,53.4535,53.5372,237908.0
2018-06-27 09:40:00,70.3,70.41,70.01,70.37,127009.0,53.5372,53.621,53.3164,53.5906,127009.0
2018-06-27 09:50:00,70.37,70.67,70.37,70.67,111451.0,53.5906,53.819,53.5906,53.819,111451.0
2018-06-27 10:00:00,70.68,70.78,70.56,70.61,141878.0,53.8266,53.9028,53.7352,53.7733,141878.0
2018-06-27 10:10:00,70.62,70.74,70.44,70.45,83286.0,53.7809,53.8723,53.6439,53.6515,83286.0
2018-06-27 10:20:00,70.45,70.56,70.28,70.42,88683.0,53.6515,53.7352,53.522,53.6286,88683.0
2018-06-27 10:30:00,70.44,70.6,70.36,70.52,78158.0,53.6439,53.7657,53.5829,53.7048,78158.0
2018-06-27 10:40:00,70.54,70.57,70.41,70.46,70676.0,53.72,53.7429,53.621,53.6591,70676.0
2018-06-27 10:50:00,70.47,70.49,70.33,70.35,87788.0,53.6667,53.6819,53.5601,53.5753,87788.0
2018-06-27 11:00:00,70.36,70.37,70.02,70.1,214556.0,53.5829,53.5906,53.324,53.3849,214556.0
2018-06-27 11:10:00,70.1,70.32,70.09,70.32,89415.0,53.3849,53.5525,53.3773,53.5525,89415.0
2018-06-27 11:20:00,70.31,70.31,70.02,70.04,63814.0,53.5449,53.5449,53.324,53.3392,63814.0
2018-06-27 11:30:00,70.04,70.09,69.98,70.08,84489.0,53.3392,53.3773,53.2935,53.3697,84489.0
2018-06-27 11:40:00,70.07,70.21,70.03,70.19,56513.0,53.3621,53.4687,53.3316,53.4535,56513.0
2018-06-27 11:50:00,70.18,70.23,70.01,70.02,70153.0,53.4459,53.4839,53.3164,53.324,70153.0
2018-06-27 12:00:00,70.03,70.11,70.03,70.07,66379.0,53.3316,53.3925,53.3316,53.3621,66379.0
2018-06-27 12:10:00,70.06,70.17,70.0,70.16,55240.0,53.3545,53.4382,53.3088,53.4306,55240.0
2018-06-27 12:20:00,70.16,70.2,70.04,70.05,43225.0,53.4306,53.4611,53.3392,53.3469,43225.0
2018-06-27 12:30:00,70.05,70.06,69.91,69.93,62640.0,53.3469,53.3545,53.2402,53.2555,62640.0
2018-06-27 12:40:00,69.91,69.93,69.79,69.89,52141.0,53.2402,53.2555,53.1488,53.225,52141.0
2018-06-27 12:50:00,69.89,69.96,69.76,69.77,45505.0,53.225,53.2783,53.126,53.1336,45505.0
2018-06-27 13:00:00,69.77,69.82,69.62,69.64,75750.0,53.1336,53.1717,53.0194,53.0346,75750.0
2018-06-27 13:10:00,69.65,69.68,69.32,69.36,134951.0,53.0422,53.0651,52.7909,52.8214,134951.0
2018-06-27 13:20:00,69.36,69.52,69.36,69.45,52912.0,52.8214,52.9432,52.8214,52.8899,52912.0
2018-06-27 13:30:00,69.46,69.56,69.37,69.48,54236.0,52.8975,52.9737,52.829,52.9128,54236.0
2018-06-27 13:40:00,69.49,69.56,69.41,69.42,62890.0,52.9204,52.9737,52.8595,52.8671,62890.0
2018-06-27 13:50:00,69.4,69.42,69.3,69.4,59109.0,52.8518,52.8671,52.7757,52.8518,59109.0
2018-06-27 14:00:00,69.39,69.5,69.14,69.19,128642.0,52.8442,52.928,52.6538,52.6919,128642.0
2018-06-27 14:10:00,69.19,69.24,69.05,69.22,175873.0,52.6919,52.73,52.5853,52.7148,175873.0
2018-06-27 14:20:00,69.23,69.33,69.17,69.23,77610.0,52.7224,52.7985,52.6767,52.7224,77610.0
2018-06-27 14:30:00,69.22,69.38,69.16,69.18,140744.0,52.7148,52.8366,52.6691,52.6843,140744.0
2018-06-27 14:40:00,69.18,69.22,69.1,69.12,90621.0,52.6843,52.7148,52.6234,52.6386,90621.0
2018-06-27 14:50:00,69.14,69.16,68.94,68.97,93976.0,52.6538,52.6691,52.5015,52.5244,93976.0
2018-06-27 15:00:00,68.97,69.07,68.91,68.94,96597.0,52.5244,52.6005,52.4787,52.5015,96597.0
2018-06-27 15:10:00,68.93,68.95,68.79,68.94,96017.0,52.4939,52.5091,52.3873,52.5015,96017.0
2018-06-27 15:20:00,68.94,69.18,68.94,69.15,127109.0,52.5015,52.6843,52.5015,52.6615,127109.0
2018-06-27 15:30:00,69.14,69.18,69.03,69.08,137567.0,52.6538,52.6843,52.5701,52.6081,137567.0
2018-06-27 15:40:00,69.07,69.18,68.91,68.91,205650.0,52.6005,52.6843,52.4787,52.4787,205650.0
2018-06-27 15:50:00,68.92,68.92,68.6,68.64,709178.0,52.4863,52.4863,52.2426,52.2731,709178.0
2018-06-28 09:30:00,69.58,69.87,69.08,69.52,418671.0,52.9889,53.2098,52.6081,52.9432,418671.0
2018-06-28 09:40:00,69.56,69.73,69.42,69.45,252156.0,52.9737,53.1032,52.8671,52.8899,252156.0
2018-06-28 09:50:00,69.45,70.01,69.42,69.7,196340.0,52.8899,53.3164,52.8671,53.0803,196340.0
2018-06-28 10:00:00,69.71,69.94,69.52,69.77,171568.0,53.0879,53.2631,52.9432,53.1336,171568.0
2018-06-28 10:10:00,69.74,69.86,69.39,69.47,134165.0,53.1108,53.2022,52.8442,52.9052,134165.0
2018-06-28 10:20:00,69.48,69.6,69.33,69.42,140162.0,52.9128,53.0042,52.7985,52.8671,140162.0
2018-06-28 10:30:00,69.4,69.75,69.28,69.75,155363.0,52.8518,53.1184,52.7605,53.1184,155363.0
2018-06-28 10:40:00,69.75,70.0,69.72,69.92,125628.0,53.1184,53.3088,53.0955,53.2479,125628.0
2018-06-28 10:50:00,69.92,70.03,69.87,69.93,131640.0,53.2479,53.3316,53.2098,53.2555,131640.0
2018-06-28 11:00:00,69.94,70.01,69.58,69.67,131054.0,53.2631,53.3164,52.9889,53.0575,131054.0
2018-06-28 11:10:00,69.68,69.79,69.53,69.79,125018.0,53.0651,53.1488,52.9508,53.1488,125018.0
2018-06-28 11:20:00,69.77,70.18,69.71,70.11,124403.0,53.1336,53.4459,53.0879,53.3925,124403.0
2018-06-28 11:30:00,70.11,70.36,70.08,70.35,146364.0,53.3925,53.5829,53.3697,53.5753,146364.0
2018-06-28 11:40:00,70.35,70.38,70.21,70.26,187827.0,53.5753,53.5982,53.4687,53.5068,187827.0
2018-06-28 11:50:00,70.26,70.5,70.22,70.43,138296.0,53.5068,53.6896,53.4763,53.6362,138296.0
2018-06-28 12:00:00,70.44,70.46,70.12,70.21,209772.0,53.6439,53.6591,53.4002,53.4687,209772.0
2018-06-28 12:10:00,70.21,70.31,69.99,70.01,228271.0,53.4687,53.5449,53.3012,53.3164,228271.0
2018-06-28 12:20:00,70.01,70.09,69.87,69.9,201188.0,53.3164,53.3773,53.2098,53.2326,201188.0
2018-06-28 12:30:00,69.9,69.92,69.76,69.86,101978.0,53.2326,53.2479,53.126,53.2022,101978.0
2018-06-28 12:40:00,69.85,69.99,69.84,69.95,227138.0,53.1945,53.3012,53.1869,53.2707,227138.0
2018-06-28 12:50:00,69.96,70.23,69.95,70.19,172509.0,53.2783,53.4839,53.2707,53.4535,172509.0
2018-06-28 13:00:00,70.18,70.27,70.05,70.07,145923.0,53.4459,53.5144,53.3469,53.3621,145923.0
2018-06-28 13:10:00,70.08,70.21,70.08,70.12,159839.0,53.3697,53.4687,53.3697,53.4002,159839.0
2018-06-28 13:20:00,70.11,70.24,70.1,70.14,93509.0,53.3925,53.4915,53.3849,53.4154,93509.0
2018-06-28 13:30:00,70.13,70.18,70.04,70.04,132683.0,53.4078,53.4459,53.3392,53.3392,132683.0
2018-06-28 13:40:00,70.06,70.1,69.85,69.91,74950.0,53.3545,53.3849,53.1945,53.2402,74950.0
2018-06-28 13:50:00,69.91,69.97,69.83,69.85,55730.0,53.2402,53.2859,53.1793,53.1945,55730.0
2018-06-28 14:00:00,69.85,69.94,69.83,69.91,65282.0,53.1945,53.2631,53.1793,53.2402,65282.0
2018-06-28 14:10:00,69.9,69.9,69.8,69.86,78252.0,53.2326,53.2326,53.1565,53.2022,78252.0
2018-06-28 14:20:00,69.86,70.12,69.86,70.08,74961.0,53.2022,53.4002,53.2022,53.3697,74961.0
2018-06-28 14:30:00,70.08,70.14,70.05,70.07,85721.0,53.3697,53.4154,53.3469,53.3621,85721.0
2018-06-28 14:40:00,70.07,70.21,70.05,70.2,85466.0,53.3621,53.4687,53.3469,53.4611,85466.0
2018-06-28 14:50:00,70.19,70.37,70.14,70.35,89385.0,53.4535,53.5906,53.4154,53.5753,89385.0
2018-06-28 15:00:00,70.35,70.4,70.19,70.28,167030.0,53.5753,53.6134,53.4535,53.522,167030.0
2018-06-28 15:10:00,70.28,70.37,70.28,70.34,103437.0,53.522,53.5906,53.522,53.5677,103437.0
2018-06-28 15:20:00,70.35,70.38,70.28,70.32,158548.0,53.5753,53.5982,53.522,53.5525,158548.0
2018-06-28 15:30:00,70.31,70.32,70.19,70.21,152634.0,53.5449,53.5525,53.4535,53.4687,152634.0
2018-06-28 15:40:00,70.21,70.36,70.21,70.3,243289.0,53.4687,53.5829,53.4687,53.5372,243289.0
2018-06-28 15:50:00,70.3,70.37,70.1,70.34,808568.0,53.5372,53.5906,53.3849,53.5677,808568.0
2018-06-29 09:30:00,70.48,70.8,70.29,70.76,257933.0,53.6743,53.918,53.5296,53.8876,257933.0
2018-06-29 09:40:00,70.76,71.1,70.71,71.09,148228.0,53.8876,54.1465,53.8495,54.1389,148228.0
2018-06-29 09:50:00,71.07,71.1,70.78,70.9,120836.0,54.1236,54.1465,53.9028,53.9942,120836.0
2018-06-29 10:00:00,70.86,70.88,70.57,70.62,161190.0,53.9637,53.9789,53.7429,53.7809,161190.0
2018-06-29 10:10:00,70.63,70.89,70.61,70.88,112373.0,53.7886,53.9866,53.7733,53.9789,112373.0
2018-06-29 10:20:00,70.88,71.13,70.86,70.88,127805.0,53.9789,54.1693,53.9637,53.9789,127805.0
2018-06-29 10:30:00,70.87,71.03,70.81,70.89,66662.0,53.9713,54.0932,53.9256,53.9866,66662.0
2018-06-29 10:40:00,70.89,70.94,70.84,70.92,107498.0,53.9866,54.0246,53.9485,54.0094,107498.0
2018-06-29 10:50:00,70.91,71.18,70.9,71.18,63673.0,54.0018,54.2074,53.9942,54.2074,63673.0
2018-06-29 11:00:00,71.17,71.28,71.1,71.27,114423.0,54.1998,54.2836,54.1465,54.2759,114423.0
2018-06-29 11:10:00,71.28,71.44,71.28,71.41,173273.0,54.2836,54.4054,54.2836,54.3826,173273.0
2018-06-29 11:20:00,71.42,71.44,71.21,71.29,125353.0,54.3902,54.4054,54.2303,54.2912,125353.0
2018-06-29 11:30:00,71.29,71.48,71.21,71.47,99597.0,54.2912,54.4359,54.2303,54.4283,99597.0
2018-06-29 11:40:00,71.48,71.5,71.38,71.42,73969.0,54.4359,54.4511,54.3597,54.3902,73969.0
2018-06-29 11:50:00,71.43,71.43,71.2,71.24,116440.0,54.3978,54.3978,54.2226,54.2531,116440.0
2018-06-29 12:00:00,71.23,71.33,71.2,71.33,58485.0,54.2455,54.3216,54.2226,54.3216,58485.0
2018-06-29 12:10:00,71.33,71.35,71.18,71.24,62344.0,54.3216,54.3369,54.2074,54.2531,62344.0
2018-06-29 12:20:00,71.24,71.34,71.24,71.29,47919.0,54.2531,54.3293,54.2531,54.2912,47919.0
2018-06-29 12:30:00,71.29,71.39,71.27,71.33,44632.0,54.2912,54.3673,54.2759,54.3216,44632.0
2018-06-29 12:40:00,71.33,71.37,71.27,71.35,64393.0,54.3216,54.3521,54.2759,54.3369,64393.0
2018-06-29 12:50:00,71.35,71.36,70.92,71.01,170726.0,54.3369,54.3445,54.0094,54.0779,170726.0
2018-06-29 13:00:00,71.02,71.27,71.02,71.24,41542.0,54.0856,54.2759,54.0856,54.2531,41542.0
2018-06-29 13:10:00,71.23,71.23,71.16,71.16,29477.0,54.2455,54.2455,54.1922,54.1922,29477.0
2018-06-29 13:20:00,71.17,71.19,71.07,71.19,47613.0,54.1998,54.215,54.1236,54.215,47613.0
2018-06-29 13:30:00,71.19,71.19,70.99,71.03,44665.0,54.215,54.215,54.0627,54.0932,44665.0
2018-06-29 13:40:00,71.03,71.16,71.0,71.1,37835.0,54.0932,54.1922,54.0703,54.1465,37835.0
2018-06-29 13:50:00,71.1,71.13,70.93,71.03,38715.0,54.1465,54.1693,54.017,54.0932,38715.0
2018-06-29 14:00:00,71.03,71.03,70.89,71.0,40678.0,54.0932,54.0932,53.9866,54.0703,40678.0
2018-06-29 14:10:00,71.01,71.08,70.97,71.03,38963.0,54.0779,54.1313,54.0475,54.0932,38963.0
2018-06-29 14:20:00,71.02,71.05,70.98,71.04,30230.0,54.0856,54.1084,54.0551,54.1008,30230.0
2018-06-29 14:30:00,71.03,71.03,70.87,70.9,39092.0,54.0932,54.0932,53.9713,53.9942,39092.0
2018-06-29 14:40:00,70.9,71.09,70.87,71.04,41923.0,53.9942,54.1389,53.9713,54.1008,41923.0
2018-06-29 14:50:00,71.03,71.15,71.0,71.15,46977.0,54.0932,54.1846,54.0703,54.1846,46977.0
2018-06-29 15:00:00,71.15,71.21,71.13,71.14,40827.0,54.1846,54.2303,54.1693,54.1769,40827.0
2018-06-29 15:10:00,71.14,71.15,71.01,71.02,47945.0,54.1769,54.1846,54.0779,54.0856,47945.0
2018-06-29 15:20:00,71.02,71.07,70.91,70.98,60304.0,54.0856,54.1236,54.0018,54.0551,60304.0
2018-06-29 15:30:00,71.0,71.11,70.97,70.97,90384.0,54.0703,54.1541,54.0475,54.0475,90384.0
2018-06-29 15:40:00,70.97,71.09,70.88,70.89,123533.0,54.0475,54.1389,53.9789,53.9866,123533.0
2018-06-29 15:50:00,70.89,70.97,70.69,70.86,717594.0,53.9866,54.0475,53.8342,53.9637,717594.0
2018-07-02 09:30:00,70.7,70.7,70.33,70.45,160117.0,53.8419,53.8419,53.5601,53.6515,160117.0
2018-07-02 09:40:00,70.49,70.58,70.34,70.43,70464.0,53.6819,53.7505,53.5677,53.6362,70464.0
2018-07-02 09:50:00,70.42,70.88,70.3,70.86,80889.0,53.6286,53.9789,53.5372,53.9637,80889.0
2018-07-02 10:00:00,70.83,70.97,70.63,70.71,55469.0,53.9409,54.0475,53.7886,53.8495,55469.0
2018-07-02 10:10:00,70.7,70.7,70.47,70.55,66508.0,53.8419,53.8419,53.6667,53.7276,66508.0
2018-07-02 10:20:00,70.56,70.61,70.39,70.49,44517.0,53.7352,53.7733,53.6058,53.6819,44517.0
2018-07-02 10:30:00,70.48,70.63,70.46,70.62,52608.0,53.6743,53.7886,53.6591,53.7809,52608.0
2018-07-02 10:40:00,70.63,70.78,70.53,70.77,50239.0,53.7886,53.9028,53.7124,53.8952,50239.0
2018-07-02 10:50:00,70.77,70.91,70.75,70.91,52239.0,53.8952,54.0018,53.8799,54.0018,52239.0
2018-07-02 11:00:00,70.92,71.03,70.64,70.69,71249.0,54.0094,54.0932,53.7962,53.8342,71249.0
2018-07-02 11:10:00,70.7,70.71,70.61,70.7,66407.0,53.8419,53.8495,53.7733,53.8419,66407.0
2018-07-02 11:20:00,70.69,70.7,70.61,70.64,78564.0,53.8342,53.8419,53.7733,53.7962,78564.0
2018-07-02 11:30:00,70.65,70.66,70.52,70.61,64551.0,53.8038,53.8114,53.7048,53.7733,64551.0
2018-07-02 11:40:00,70.62,70.7,70.59,70.68,47006.0,53.7809,53.8419,53.7581,53.8266,47006.0
2018-07-02 11:50:00,70.67,70.7,70.61,70.68,87645.0,53.819,53.8419,53.7733,53.8266,87645.0
2018-07-02 12:00:00,70.67,70.67,70.54,70.64,56432.0,53.819,53.819,53.72,53.7962,56432.0
2018-07-02 12:10:00,70.64,70.67,70.55,70.57,54087.0,53.7962,53.819,53.7276,53.7429,54087.0
2018-07-02 12:20:00,70.58,70.71,70.58,70.69,87576.0,53.7505,53.8495,53.7505,53.8342,87576.0
2018-07-02 12:30:00,70.68,70.78,70.67,70.68,143851.0,53.8266,53.9028,53.819,53.8266,143851.0
2018-07-02 12:40:00,70.69,70.76,70.68,70.71,85059.0,53.8342,53.8876,53.8266,53.8495,85059.0
2018-07-02 12:50:00,70.7,70.79,70.69,70.77,89979.0,53.8419,53.9104,53.8342,53.8952,89979.0
2018-07-02 13:00:00,70.77,70.84,70.74,70.75,77115.0,53.8952,53.9485,53.8723,53.8799,77115.0
2018-07-02 13:10:00,70.76,70.76,70.56,70.58,57691.0,53.8876,53.8876,53.7352,53.7505,57691.0
2018-07-02 13:20:00,70.58,70.59,70.45,70.55,43905.0,53.7505,53.7581,53.6515,53.7276,43905.0
2018-07-02 13:30:00,70.54,70.63,70.54,70.63,54695.0,53.72,53.7886,53.72,53.7886,54695.0
2018-07-02 13:40:00,70.63,70.83,70.62,70.83,105192.0,53.7886,53.9409,53.7809,53.9409,105192.0
2018-07-02 13:50:00,70.83,71.01,70.83,71.01,66761.0,53.9409,54.0779,53.9409,54.0779,66761.0
2018-07-02 14:00:00,71.02,71.26,71.0,71.21,81261.0,54.0856,54.2683,54.0703,54.2303,81261.0
2018-07-02 14:10:00,71.21,71.3,71.08,71.29,52192.0,54.2303,54.2988,54.1313,54.2912,52192.0
2018-07-02 14:20:00,71.28,71.29,71.18,71.29,38444.0,54.2836,54.2912,54.2074,54.2912,38444.0
2018-07-02 14:30:00,71.3,71.38,71.24,71.26,61949.0,54.2988,54.3597,54.2531,54.2683,61949.0
2018-07-02 14:40:00,71.27,71.3,71.18,71.18,54557.0,54.2759,54.2988,54.2074,54.2074,54557.0
2018-07-02 14:50:00,71.19,71.21,71.06,71.08,50778.0,54.215,54.2303,54.116,54.1313,50778.0
2018-07-02 15:00:00,71.09,71.11,70.95,71.03,76150.0,54.1389,54.1541,54.0323,54.0932,76150.0
2018-07-02 15:10:00,71.02,71.12,71.0,71.03,85887.0,54.0856,54.1617,54.0703,54.0932,85887.0
2018-07-02 15:20:00,71.04,71.15,71.02,71.15,58342.0,54.1008,54.1846,54.0856,54.1846,58342.0
2018-07-02 15:30:00,71.14,71.2,71.04,71.2,71004.0,54.1769,54.2226,54.1008,54.2226,71004.0
2018-07-02 15:40:00,71.2,71.21,71.12,71.17,78376.0,54.2226,54.2303,54.1617,54.1998,78376.0
2018-07-02 15:50:00,71.18,71.35,71.16,71.27,336799.0,54.2074,54.3369,54.1922,54.2759,336799.0
2018-07-03 09:30:00,71.43,71.43,71.09,71.34,116499.0,54.3978,54.3978,54.1389,54.3293,116499.0
2018-07-03 09:40:00,71.34,71.63,71.31,71.6,94253.0,54.3293,54.5501,54.3064,54.5273,94253.0
2018-07-03 09:50:00,71.55,71.57,71.27,71.33,58373.0,54.4892,54.5044,54.2759,54.3216,58373.0
2018-07-03 10:00:00,71.34,71.6,71.28,71.42,75908.0,54.3293,54.5273,54.2836,54.3902,75908.0
2018-07-03 10:10:00,71.43,71.69,71.41,71.67,88090.0,54.3978,54.5958,54.3826,54.5806,88090.0
2018-07-03 10:20:00,71.67,71.88,71.67,71.79,83433.0,54.5806,54.7405,54.5806,54.672,83433.0
2018-07-03 10:30:00,71.78,71.88,71.72,71.86,61633.0,54.6643,54.7405,54.6186,54.7253,61633.0
2018-07-03 10:40:00,71.86,71.89,71.77,71.82,57276.0,54.7253,54.7481,54.6567,54.6948,57276.0
2018-07-03 10:50:00,71.82,71.83,71.62,71.67,65037.0,54.6948,54.7024,54.5425,54.5806,65037.0
2018-07-03 11:00:00,71.68,71.72,71.59,71.68,102700.0,54.5882,54.6186,54.5196,54.5882,102700.0
2018-07-03 11:10:00,71.69,71.79,71.66,71.77,53134.0,54.5958,54.672,54.573,54.6567,53134.0
2018-07-03 11:20:00,71.77,71.85,71.72,71.79,105171.0,54.6567,54.7177,54.6186,54.672,105171.0
2018-07-03 11:30:00,71.79,71.81,71.71,71.78,44440.0,54.672,54.6872,54.611,54.6643,44440.0
2018-07-03 11:40:00,71.8,71.86,71.78,71.84,60379.0,54.6796,54.7253,54.6643,54.71,60379.0
2018-07-03 11:50:00,71.84,71.9,71.76,71.9,182273.0,54.71,54.7557,54.6491,54.7557,182273.0
2018-07-03 12:00:00,71.9,71.94,71.7,71.7,116368.0,54.7557,54.7862,54.6034,54.6034,116368.0
2018-07-03 12:10:00,71.67,71.7,71.5,71.54,67346.0,54.5806,54.6034,54.4511,54.4816,67346.0
2018-07-03 12:20:00,71.55,71.66,71.51,71.65,132309.0,54.4892,54.573,54.4587,54.5653,132309.0
2018-07-03 12:30:00,71.65,71.75,71.61,71.62,99935.0,54.5653,54.6415,54.5349,54.5425,99935.0
2018-07-03 12:40:00,71.61,71.77,71.54,71.66,138754.0,54.5349,54.6567,54.4816,54.573,138754.0
2018-07-03 12:50:00,71.66,71.67,71.27,71.31,490423.0,54.573,54.5806,54.2759,54.3064,490423.0
2018-07-05 09:30:00,71.34,71.84,71.28,71.76,221781.0,54.3293,54.71,54.2836,54.6491,221781.0
2018-07-05 09:40:00,71.77,71.92,71.65,71.67,84284.0,54.6567,54.771,54.5653,54.5806,84284.0
2018-07-05 09:50:00,71.68,71.9,71.66,71.77,53517.0,54.5882,54.7557,54.573,54.6567,53517.0
2018-07-05 10:00:00,71.77,72.23,71.77,72.18,203382.0,54.6567,55.007,54.6567,54.969,203382.0
2018-07-05 10:10:00,72.17,72.18,71.96,72.13,130897.0,54.9613,54.969,54.8014,54.9309,130897.0
2018-07-05 10:20:00,72.12,72.37,72.05,72.29,159986.0,54.9233,55.1137,54.87,55.0527,159986.0
2018-07-05 10:30:00,72.28,72.31,72.07,72.13,196144.0,55.0451,55.068,54.8852,54.9309,196144.0
2018-07-05 10:40:00,72.12,72.21,72.09,72.13,89972.0,54.9233,54.9918,54.9004,54.9309,89972.0
2018-07-05 10:50:00,72.13,72.2,71.96,72.06,148823.0,54.9309,54.9842,54.8014,54.8776,148823.0
2018-07-05 11:00:00,72.06,72.19,72.01,72.15,95367.0,54.8776,54.9766,54.8395,54.9461,95367.0
2018-07-05 11:10:00,72.16,72.29,72.13,72.25,69981.0,54.9537,55.0527,54.9309,55.0223,69981.0
2018-07-05 11:20:00,72.25,72.4,72.25,72.38,159951.0,55.0223,55.1365,55.0223,55.1213,159951.0
2018-07-05 11:30:00,72.37,72.49,72.36,72.39,107870.0,55.1137,55.205,55.106,55.1289,107870.0
2018-07-05 11:40:00,72.38,72.65,72.35,72.46,121024.0,55.1213,55.3269,55.0984,55.1822,121024.0
2018-07-05 11:50:00,72.45,72.49,72.23,72.34,74025.0,55.1746,55.205,55.007,55.0908,74025.0
2018-07-05 12:00:00,72.33,72.68,72.32,72.61,61697.0,55.0832,55.3497,55.0756,55.2964,61697.0
2018-07-05 12:10:00,72.6,72.77,72.55,72.73,99585.0,55.2888,55.4183,55.2507,55.3878,99585.0
2018-07-05 12:20:00,72.73,72.78,72.58,72.62,48347.0,55.3878,55.4259,55.2736,55.304,48347.0
2018-07-05 12:30:00,72.62,72.75,72.59,72.7,60531.0,55.304,55.403,55.2812,55.365,60531.0
2018-07-05 12:40:00,72.7,72.77,72.68,72.75,68072.0,55.365,55.4183,55.3497,55.403,68072.0
2018-07-05 12:50:00,72.75,72.84,72.72,72.82,81107.0,55.403,55.4716,55.3802,55.4564,81107.0
2018-07-05 13:00:00,72.81,72.88,72.8,72.83,77004.0,55.4487,55.5021,55.4411,55.464,77004.0
2018-07-05 13:10:00,72.83,72.85,72.7,72.71,39580.0,55.464,55.4792,55.365,55.3726,39580.0
2018-07-05 13:20:00,72.71,72.78,72.66,72.73,77077.0,55.3726,55.4259,55.3345,55.3878,77077.0
2018-07-05 13:30:00,72.74,72.78,72.71,72.76,144553.0,55.3954,55.4259,55.3726,55.4107,144553.0
2018-07-05 13:40:00,72.75,72.78,72.73,72.75,80119.0,55.403,55.4259,55.3878,55.403,80119.0
2018-07-05 13:50:00,72.75,72.76,72.58,72.59,114218.0,55.403,55.4107,55.2736,55.2812,114218.0
2018-07-05 14:00:00,72.59,72.74,72.58,72.61,100537.0,55.2812,55.3954,55.2736,55.2964,100537.0
2018-07-05 14:10:00,72.6,72.62,72.41,72.54,63811.0,55.2888,55.304,55.1441,55.2431,63811.0
2018-07-05 14:20:00,72.55,72.6,72.51,72.59,69454.0,55.2507,55.2888,55.2203,55.2812,69454.0
2018-07-05 14:30:00,72.59,72.73,72.59,72.65,53570.0,55.2812,55.3878,55.2812,55.3269,53570.0
2018-07-05 14:40:00,72.65,72.78,72.64,72.72,85080.0,55.3269,55.4259,55.3193,55.3802,85080.0
2018-07-05 14:50:00,72.73,72.78,72.64,72.74,53644.0,55.3878,55.4259,55.3193,55.3954,53644.0
2018-07-05 15:00:00,72.74,72.85,72.69,72.79,77292.0,55.3954,55.4792,55.3574,55.4335,77292.0
2018-07-05 15:10:00,72.8,72.89,72.78,72.88,113773.0,55.4411,55.5097,55.4259,55.5021,113773.0
2018-07-05 15:20:00,72.88,72.88,72.74,72.82,79684.0,55.5021,55.5021,55.3954,55.4564,79684.0
2018-07-05 15:30:00,72.82,72.87,72.79,72.85,155784.0,55.4564,55.4944,55.4335,55.4792,155784.0
2018-07-05 15:40:00,72.84,72.88,72.75,72.75,139979.0,55.4716,55.5021,55.403,55.403,139979.0
2018-07-05 15:50:00,72.74,72.84,72.65,72.81,620240.0,55.3954,55.4716,55.3269,55.4487,620240.0
2018-07-06 09:30:00,73.2,73.63,73.0,73.52,398044.0,55.7457,56.0732,55.5934,55.9894,398044.0
2018-07-06 09:40:00,73.54,73.85,73.47,73.51,261027.0,56.0047,56.2408,55.9514,55.9818,261027.0
2018-07-06 09:50:00,73.55,73.91,73.46,73.89,193005.0,56.0123,56.2865,55.9438,56.2712,193005.0
2018-07-06 10:00:00,73.89,74.14,73.89,73.93,320542.0,56.2712,56.4616,56.2712,56.3017,320542.0
2018-07-06 10:10:00,73.94,74.51,73.92,74.46,298322.0,56.3093,56.7434,56.2941,56.7053,298322.0
2018-07-06 10:20:00,74.43,74.45,73.96,74.29,204981.0,56.6825,56.6977,56.3245,56.5758,204981.0
2018-07-06 10:30:00,74.29,74.62,74.19,74.45,243966.0,56.5758,56.8272,56.4997,56.6977,243966.0
2018-07-06 10:40:00,74.45,74.61,74.38,74.53,173393.0,56.6977,56.8195,56.6444,56.7586,173393.0
2018-07-06 10:50:00,74.54,74.64,74.5,74.57,120706.0,56.7662,56.8424,56.7358,56.7891,120706.0
2018-07-06 11:00:00,74.57,74.83,74.48,74.83,216035.0,56.7891,56.9871,56.7205,56.9871,216035.0
2018-07-06 11:10:00,74.81,74.88,74.63,74.88,167696.0,56.9719,57.0252,56.8348,57.0252,167696.0
2018-07-06 11:20:00,74.88,75.0,74.84,74.84,289031.0,57.0252,57.1165,56.9947,56.9947,289031.0
2018-07-06 11:30:00,74.85,75.21,74.79,75.2,216159.0,57.0023,57.2765,56.9566,57.2689,216159.0
2018-07-06 11:40:00,75.19,75.43,75.18,75.43,204521.0,57.2612,57.444,57.2536,57.444,204521.0
2018-07-06 11:50:00,75.43,75.44,75.12,75.15,239105.0,57.444,57.4516,57.2079,57.2308,239105.0
2018-07-06 12:00:00,75.16,75.22,75.03,75.1,139656.0,57.2384,57.2841,57.1394,57.1927,139656.0
2018-07-06 12:10:00,75.11,75.13,74.93,74.99,128076.0,57.2003,57.2155,57.0632,57.1089,128076.0
2018-07-06 12:20:00,74.99,75.05,74.89,74.93,89034.0,57.1089,57.1546,57.0328,57.0632,89034.0
2018-07-06 12:30:00,74.92,75.03,74.8,75.03,143595.0,57.0556,57.1394,56.9642,57.1394,143595.0
2018-07-06 12:40:00,75.03,75.04,74.92,75.02,71241.0,57.1394,57.147,57.0556,57.1318,71241.0
2018-07-06 12:50:00,75.03,75.11,74.97,74.97,90043.0,57.1394,57.2003,57.0937,57.0937,90043.0
2018-07-06 13:00:00,74.97,75.09,74.84,74.85,155365.0,57.0937,57.1851,56.9947,57.0023,155365.0
2018-07-06 13:10:00,74.86,74.97,74.81,74.94,65812.0,57.0099,57.0937,56.9719,57.0709,65812.0
2018-07-06 13:20:00,74.93,75.01,74.91,75.01,66651.0,57.0632,57.1242,57.048,57.1242,66651.0
2018-07-06 13:30:00,75.01,75.33,75.01,75.17,168679.0,57.1242,57.3679,57.1242,57.246,168679.0
2018-07-06 13:40:00,75.17,75.21,75.07,75.12,93382.0,57.246,57.2765,57.1699,57.2079,93382.0
2018-07-06 13:50:00,75.14,75.29,75.09,75.26,67508.0,57.2232,57.3374,57.1851,57.3145,67508.0
2018-07-06 14:00:00,75.25,75.28,75.11,75.12,92374.0,57.3069,57.3298,57.2003,57.2079,92374.0
2018-07-06 14:10:00,75.13,75.21,75.07,75.19,70491.0,57.2155,57.2765,57.1699,57.2612,70491.0
2018-07-06 14:20:00,75.18,75.34,75.18,75.25,107481.0,57.2536,57.3755,57.2536,57.3069,107481.0
2018-07-06 14:30:00,75.25,75.3,75.11,75.12,147202.0,57.3069,57.345,57.2003,57.2079,147202.0
2018-07-06 14:40:00,75.11,75.17,75.09,75.16,62253.0,57.2003,57.246,57.1851,57.2384,62253.0
2018-07-06 14:50:00,75.16,75.21,75.08,75.15,70441.0,57.2384,57.2765,57.1775,57.2308,70441.0
2018-07-06 15:00:00,75.15,75.22,75.14,75.19,72433.0,57.2308,57.2841,57.2232,57.2612,72433.0
2018-07-06 15:10:00,75.2,75.21,75.1,75.12,76728.0,57.2689,57.2765,57.1927,57.2079,76728.0
2018-07-06 15:20:00,75.12,75.2,75.11,75.17,137506.0,57.2079,57.2689,57.2003,57.246,137506.0
2018-07-06 15:30:00,75.17,75.25,75.1,75.25,157288.0,57.246,57.3069,57.1927,57.3069,157288.0
2018-07-06 15:40:00,75.24,75.26,75.1,75.14,191986.0,57.2993,57.3145,57.1927,57.2232,191986.0
2018-07-06 15:50:00,75.14,75.26,75.02,75.22,602490.0,57.2232,57.3145,57.1318,57.2841,602490.0
2018-07-09 09:30:00,75.45,75.8,75.21,75.53,360969.0,57.4592,57.7258,57.2765,57.5202,360969.0
2018-07-09 09:40:00,75.55,75.83,75.45,75.64,231680.0,57.5354,57.7486,57.4592,57.6039,231680.0
2018-07-09 09:50:00,75.67,75.8,75.6,75.67,119097.0,57.6268,57.7258,57.5735,57.6268,119097.0
2018-07-09 10:00:00,75.7,75.91,75.68,75.76,174446.0,57.6496,57.8096,57.6344,57.6953,174446.0
2018-07-09 10:10:00,75.78,76.59,75.74,76.56,393749.0,57.7106,58.3274,57.6801,58.3046,393749.0
2018-07-09 10:20:00,76.57,76.68,76.47,76.59,257947.0,58.3122,58.396,58.236,58.3274,257947.0
2018-07-09 10:30:00,76.57,76.77,76.57,76.73,276527.0,58.3122,58.4645,58.3122,58.434,276527.0
2018-07-09 10:40:00,76.73,76.78,76.51,76.56,202944.0,58.434,58.4721,58.2665,58.3046,202944.0
2018-07-09 10:50:00,76.55,76.57,76.42,76.5,236338.0,58.297,58.3122,58.198,58.2589,236338.0
2018-07-09 11:00:00,76.49,76.49,76.31,76.47,165158.0,58.2513,58.2513,58.1142,58.236,165158.0
2018-07-09 11:10:00,76.47,76.5,76.32,76.4,126471.0,58.236,58.2589,58.1218,58.1827,126471.0
2018-07-09 11:20:00,76.4,76.63,76.39,76.61,194928.0,58.1827,58.3579,58.1751,58.3426,194928.0
2018-07-09 11:30:00,76.62,76.69,76.51,76.57,154240.0,58.3503,58.4036,58.2665,58.3122,154240.0
2018-07-09 11:40:00,76.57,76.82,76.52,76.82,129230.0,58.3122,58.5026,58.2741,58.5026,129230.0
2018-07-09 11:50:00,76.83,77.07,76.73,76.85,493850.0,58.5102,58.693,58.434,58.5254,493850.0
2018-07-09 12:00:00,76.86,76.9,76.67,76.67,173786.0,58.533,58.5635,58.3883,58.3883,173786.0
2018-07-09 12:10:00,76.7,76.97,76.66,76.88,149671.0,58.4112,58.6168,58.3807,58.5483,149671.0
2018-07-09 12:20:00,76.88,76.96,76.74,76.78,134662.0,58.5483,58.6092,58.4416,58.4721,134662.0
2018-07-09 12:30:00,76.78,76.95,76.77,76.93,117603.0,58.4721,58.6016,58.4645,58.5863,117603.0
2018-07-09 12:40:00,76.92,76.99,76.87,76.93,77009.0,58.5787,58.632,58.5407,58.5863,77009.0
2018-07-09 12:50:00,76.93,77.11,76.93,76.97,174440.0,58.5863,58.7234,58.5863,58.6168,174440.0
2018-07-09 13:00:00,76.97,77.0,76.73,76.73,113880.0,58.6168,58.6397,58.434,58.434,113880.0
2018-07-09 13:10:00,76.74,76.94,76.51,76.93,198206.0,58.4416,58.594,58.2665,58.5863,198206.0
2018-07-09 13:20:00,76.93,77.12,76.86,77.0,247200.0,58.5863,58.731,58.533,58.6397,247200.0
2018-07-09 13:30:00,76.98,77.19,76.94,77.01,270008.0,58.6244,58.7843,58.594,58.6473,270008.0
2018-07-09 13:40:00,77.0,77.08,76.75,76.9,203497.0,58.6397,58.7006,58.4493,58.5635,203497.0
2018-07-09 13:50:00,76.91,77.07,76.79,76.83,145641.0,58.5711,58.693,58.4797,58.5102,145641.0
2018-07-09 14:00:00,76.83,76.85,76.67,76.7,67424.0,58.5102,58.5254,58.3883,58.4112,67424.0
2018-07-09 14:10:00,76.7,76.86,76.7,76.78,58384.0,58.4112,58.533,58.4112,58.4721,58384.0
2018-07-09 14:20:00,76.77,76.88,76.76,76.77,49292.0,58.4645,58.5483,58.4569,58.4645,49292.0
2018-07-09 14:30:00,76.77,76.77,76.69,76.75,66453.0,58.4645,58.4645,58.4036,58.4493,66453.0
2018-07-09 14:40:00,76.75,76.77,76.62,76.63,50451.0,58.4493,58.4645,58.3503,58.3579,50451.0
2018-07-09 14:50:00,76.63,76.73,76.62,76.7,81938.0,58.3579,58.434,58.3503,58.4112,81938.0
2018-07-09 15:00:00,76.71,76.74,76.6,76.65,67919.0,58.4188,58.4416,58.335,58.3731,67919.0
2018-07-09 15:10:00,76.64,76.74,76.59,76.65,63597.0,58.3655,58.4416,58.3274,58.3731,63597.0
2018-07-09 15:20:00,76.64,76.68,76.56,76.64,86645.0,58.3655,58.396,58.3046,58.3655,86645.0
2018-07-09 15:30:00,76.64,76.67,76.42,76.46,115254.0,58.3655,58.3883,58.198,58.2284,115254.0
2018-07-09 15:40:00,76.45,76.66,76.45,76.66,170772.0,58.2208,58.3807,58.2208,58.3807,170772.0
2018-07-09 15:50:00,76.66,76.66,76.52,76.64,507304.0,58.3807,58.3807,58.2741,58.3655,507304.0
2018-07-10 09:30:00,77.03,77.44,76.85,77.33,610188.0,58.6625,58.9747,58.5254,58.891,610188.0
2018-07-10 09:40:00,77.34,77.37,76.8,76.92,304629.0,58.8986,58.9214,58.4873,58.5787,304629.0
2018-07-10 09:50:00,76.93,77.01,76.82,76.87,218375.0,58.5863,58.6473,58.5026,58.5407,218375.0
2018-07-10 10:00:00,76.88,76.93,76.67,76.67,312434.0,58.5483,58.5863,58.3883,58.3883,312434.0
2018-07-10 10:10:00,76.67,76.84,76.64,76.81,265355.0,58.3883,58.5178,58.3655,58.495,265355.0
2018-07-10 10:20:00,76.8,76.82,76.59,76.64,204524.0,58.4873,58.5026,58.3274,58.3655,204524.0
2018-07-10 10:30:00,76.64,76.78,76.52,76.71,197951.0,58.3655,58.4721,58.2741,58.4188,197951.0
2018-07-10 10:40:00,76.7,76.84,76.69,76.73,167757.0,58.4112,58.5178,58.4036,58.434,167757.0
2018-07-10 10:50:00,76.74,76.75,76.57,76.65,134677.0,58.4416,58.4493,58.3122,58.3731,134677.0
2018-07-10 11:00:00,76.67,76.74,76.6,76.62,190043.0,58.3883,58.4416,58.335,58.3503,190043.0
2018-07-10 11:10:00,76.63,76.67,76.39,76.5,238892.0,58.3579,58.3883,58.1751,58.2589,238892.0
2018-07-10 11:20:00,76.49,76.49,76.24,76.36,160424.0,58.2513,58.2513,58.0609,58.1523,160424.0
2018-07-10 11:30:00,76.36,76.54,76.24,76.54,93434.0,58.1523,58.2893,58.0609,58.2893,93434.0
2018-07-10 11:40:00,76.52,76.56,76.47,76.48,87359.0,58.2741,58.3046,58.236,58.2436,87359.0
2018-07-10 11:50:00,76.48,76.56,76.43,76.56,101471.0,58.2436,58.3046,58.2056,58.3046,101471.0
2018-07-10 12:00:00,76.56,76.67,76.52,76.58,177763.0,58.3046,58.3883,58.2741,58.3198,177763.0
2018-07-10 12:10:00,76.58,76.64,76.55,76.61,77048.0,58.3198,58.3655,58.297,58.3426,77048.0
2018-07-10 12:20:00,76.62,76.76,76.62,76.73,89462.0,58.3503,58.4569,58.3503,58.434,89462.0
2018-07-10 12:30:00,76.7,76.73,76.62,76.67,96291.0,58.4112,58.434,58.3503,58.3883,96291.0
2018-07-10 12:40:00,76.67,76.68,76.55,76.56,64180.0,58.3883,58.396,58.297,58.3046,64180.0
2018-07-10 12:50:00,76.57,76.6,76.49,76.59,66031.0,58.3122,58.335,58.2513,58.3274,66031.0
2018-07-10 13:00:00,76.59,76.59,76.49,76.5,72276.0,58.3274,58.3274,58.2513,58.2589,72276.0
2018-07-10 13:10:00,76.51,76.57,76.48,76.52,90187.0,58.2665,58.3122,58.2436,58.2741,90187.0
2018-07-10 13:20:00,76.51,76.54,76.49,76.5,56443.0,58.2665,58.2893,58.2513,58.2589,56443.0
2018-07-10 13:30:00,76.5,76.53,76.43,76.45,71829.0,58.2589,58.2817,58.2056,58.2208,71829.0
2018-07-10 13:40:00,76.46,76.54,76.45,76.52,59500.0,58.2284,58.2893,58.2208,58.2741,59500.0
2018-07-10 13:50:00,76.52,76.54,76.5,76.53,95314.0,58.2741,58.2893,58.2589,58.2817,95314.0
2018-07-10 14:00:00,76.53,76.7,76.52,76.66,123283.0,58.2817,58.4112,58.2741,58.3807,123283.0
2018-07-10 14:10:00,76.66,76.75,76.63,76.7,117138.0,58.3807,58.4493,58.3579,58.4112,117138.0
2018-07-10 14:20:00,76.7,76.88,76.7,76.83,175971.0,58.4112,58.5483,58.4112,58.5102,175971.0
2018-07-10 14:30:00,76.85,76.87,76.71,76.73,100251.0,58.5254,58.5407,58.4188,58.434,100251.0
2018-07-10 14:40:00,76.73,76.79,76.68,76.69,146427.0,58.434,58.4797,58.396,58.4036,146427.0
2018-07-10 14:50:00,76.69,76.74,76.66,76.69,104074.0,58.4036,58.4416,58.3807,58.4036,104074.0
2018-07-10 15:00:00,76.7,76.73,76.61,76.71,125753.0,58.4112,58.434,58.3426,58.4188,125753.0
2018-07-10 15:10:00,76.72,76.74,76.68,76.7,130515.0,58.4264,58.4416,58.396,58.4112,130515.0
2018-07-10 15:20:00,76.71,76.72,76.66,76.68,164473.0,58.4188,58.4264,58.3807,58.396,164473.0
2018-07-10 15:30:00,76.67,76.74,76.65,76.74,178009.0,58.3883,58.4416,58.3731,58.4416,178009.0
2018-07-10 15:40:00,76.73,76.78,76.7,76.76,168906.0,58.434,58.4721,58.4112,58.4569,168906.0
2018-07-10 15:50:00,76.76,76.77,76.65,76.76,627490.0,58.4569,58.4645,58.3731,58.4569,627490.0
2018-07-11 09:30:00,76.39,76.66,75.96,76.0,289190.0,58.1751,58.3807,57.8476,57.8781,289190.0
2018-07-11 09:40:00,75.99,76.13,75.77,75.84,188203.0,57.8705,57.9771,57.7029,57.7563,188203.0
2018-07-11 09:50:00,75.83,76.04,75.69,75.85,215210.0,57.7486,57.9086,57.642,57.7639,215210.0
2018-07-11 10:00:00,75.84,76.05,75.83,76.03,196584.0,57.7563,57.9162,57.7486,57.9009,196584.0
2018-07-11 10:10:00,76.01,76.16,75.76,76.08,183446.0,57.8857,57.9999,57.6953,57.939,183446.0
2018-07-11 10:20:00,76.09,76.16,75.99,76.0,100027.0,57.9466,57.9999,57.8705,57.8781,100027.0
2018-07-11 10:30:00,76.01,76.05,75.91,75.92,79057.0,57.8857,57.9162,57.8096,57.8172,79057.0
2018-07-11 10:40:00,75.9,75.97,75.8,75.91,73624.0,57.8019,57.8553,57.7258,57.8096,73624.0
2018-07-11 10:50:00,75.9,75.99,75.84,75.94,62545.0,57.8019,57.8705,57.7563,57.8324,62545.0
2018-07-11 11:00:00,75.94,76.04,75.92,75.97,69124.0,57.8324,57.9086,57.8172,57.8553,69124.0
2018-07-11 11:10:00,75.97,75.97,75.87,75.9,88804.0,57.8553,57.8553,57.7791,57.8019,88804.0
2018-07-11 11:20:00,75.89,75.94,75.77,75.81,141544.0,57.7943,57.8324,57.7029,57.7334,141544.0
2018-07-11 11:30:00,75.79,75.99,75.72,75.97,70412.0,57.7182,57.8705,57.6649,57.8553,70412.0
2018-07-11 11:40:00,75.97,75.99,75.83,75.89,65065.0,57.8553,57.8705,57.7486,57.7943,65065.0
2018-07-11 11:50:00,75.88,76.0,75.85,75.92,65911.0,57.7867,57.8781,57.7639,57.8172,65911.0
2018-07-11 12:00:00,75.92,75.95,75.81,75.83,62862.0,57.8172,57.84,57.7334,57.7486,62862.0
2018-07-11 12:10:00,75.83,76.01,75.81,75.96,81446.0,57.7486,57.8857,57.7334,57.8476,81446.0
2018-07-11 12:20:00,75.96,76.03,75.92,75.94,118857.0,57.8476,57.9009,57.8172,57.8324,118857.0
2018-07-11 12:30:00,75.93,75.96,75.91,75.94,44521.0,57.8248,57.8476,57.8096,57.8324,44521.0
2018-07-11 12:40:00,75.94,75.99,75.91,75.96,44075.0,57.8324,57.8705,57.8096,57.8476,44075.0
2018-07-11 12:50:00,75.96,76.03,75.93,76.01,108325.0,57.8476,57.9009,57.8248,57.8857,108325.0
2018-07-11 13:00:00,76.02,76.05,75.98,76.03,76234.0,57.8933,57.9162,57.8629,57.9009,76234.0
2018-07-11 13:10:00,76.03,76.06,76.0,76.02,60860.0,57.9009,57.9238,57.8781,57.8933,60860.0
2018-07-11 13:20:00,76.02,76.17,76.0,76.17,93830.0,57.8933,58.0076,57.8781,58.0076,93830.0
2018-07-11 13:30:00,76.18,76.19,76.06,76.06,93172.0,58.0152,58.0228,57.9238,57.9238,93172.0
2018-07-11 13:40:00,76.06,76.13,76.04,76.09,37574.0,57.9238,57.9771,57.9086,57.9466,37574.0
2018-07-11 13:50:00,76.09,76.09,75.98,76.0,41426.0,57.9466,57.9466,57.8629,57.8781,41426.0
2018-07-11 14:00:00,76.0,76.06,75.98,75.98,162045.0,57.8781,57.9238,57.8629,57.8629,162045.0
2018-07-11 14:10:00,75.98,75.99,75.84,75.96,68710.0,57.8629,57.8705,57.7563,57.8476,68710.0
2018-07-11 14:20:00,75.95,76.05,75.94,76.02,57292.0,57.84,57.9162,57.8324,57.8933,57292.0
2018-07-11 14:30:00,76.02,76.06,75.99,76.0,147211.0,57.8933,57.9238,57.8705,57.8781,147211.0
2018-07-11 14:40:00,76.0,76.05,75.98,76.02,118876.0,57.8781,57.9162,57.8629,57.8933,118876.0
2018-07-11 14:50:00,76.01,76.06,76.01,76.06,109820.0,57.8857,57.9238,57.8857,57.9238,109820.0
2018-07-11 15:00:00,76.06,76.11,76.03,76.06,126039.0,57.9238,57.9619,57.9009,57.9238,126039.0
2018-07-11 15:10:00,76.06,76.08,75.94,75.99,134694.0,57.9238,57.939,57.8324,57.8705,134694.0
2018-07-11 15:20:00,75.98,76.0,75.92,75.98,135556.0,57.8629,57.8781,57.8172,57.8629,135556.0
2018-07-11 15:30:00,75.99,76.08,75.98,76.05,180391.0,57.8705,57.939,57.8629,57.9162,180391.0
2018-07-11 15:40:00,76.04,76.05,75.99,76.04,173822.0,57.9086,57.9162,57.8705,57.9086,173822.0
2018-07-11 15:50:00,76.03,76.05,75.92,76.03,502117.0,57.9009,57.9162,57.8172,57.9009,502117.0
2018-07-12 09:30:00,76.53,76.77,76.4,76.48,219593.0,58.2817,58.4645,58.1827,58.2436,219593.0
2018-07-12 09:40:00,76.48,76.48,76.01,76.08,73907.0,58.2436,58.2436,57.8857,57.939,73907.0
2018-07-12 09:50:00,76.09,76.19,76.03,76.06,68268.0,57.9466,58.0228,57.9009,57.9238,68268.0
2018-07-12 10:00:00,76.07,76.18,75.93,76.17,174089.0,57.9314,58.0152,57.8248,58.0076,174089.0
2018-07-12 10:10:00,76.18,76.24,76.09,76.21,164881.0,58.0152,58.0609,57.9466,58.038,164881.0
2018-07-12 10:20:00,76.21,76.55,76.17,76.55,175573.0,58.038,58.297,58.0076,58.297,175573.0
2018-07-12 10:30:00,76.55,76.6,76.39,76.47,252909.0,58.297,58.335,58.1751,58.236,252909.0
2018-07-12 10:40:00,76.46,76.5,76.42,76.45,61311.0,58.2284,58.2589,58.198,58.2208,61311.0
2018-07-12 10:50:00,76.45,76.6,76.4,76.58,111390.0,58.2208,58.335,58.1827,58.3198,111390.0
2018-07-12 11:00:00,76.59,76.66,76.53,76.64,251125.0,58.3274,58.3807,58.2817,58.3655,251125.0
2018-07-12 11:10:00,76.64,76.84,76.63,76.77,181885.0,58.3655,58.5178,58.3579,58.4645,181885.0
2018-07-12 11:20:00,76.77,77.12,76.74,77.07,264302.0,58.4645,58.731,58.4416,58.693,264302.0
2018-07-12 11:30:00,77.06,77.08,76.9,76.94,147030.0,58.6853,58.7006,58.5635,58.594,147030.0
2018-07-12 11:40:00,76.95,76.99,76.82,76.95,179537.0,58.6016,58.632,58.5026,58.6016,179537.0
2018-07-12 11:50:00,76.95,77.1,76.87,77.07,167935.0,58.6016,58.7158,58.5407,58.693,167935.0
2018-07-12 12:00:00,77.07,77.21,77.04,77.19,156900.0,58.693,58.7996,58.6701,58.7843,156900.0
2018-07-12 12:10:00,77.19,77.4,77.15,77.25,235506.0,58.7843,58.9443,58.7539,58.83,235506.0
2018-07-12 12:20:00,77.25,77.43,77.24,77.38,117479.0,58.83,58.9671,58.8224,58.929,117479.0
2018-07-12 12:30:00,77.38,77.41,77.3,77.38,104691.0,58.929,58.9519,58.8681,58.929,104691.0
2018-07-12 12:40:00,77.39,77.42,77.18,77.41,90237.0,58.9367,58.9595,58.7767,58.9519,90237.0
2018-07-12 12:50:00,77.42,77.76,77.41,77.75,249506.0,58.9595,59.2184,58.9519,59.2108,249506.0
2018-07-12 13:00:00,77.74,77.77,77.57,77.63,94032.0,59.2032,59.226,59.0737,59.1194,94032.0
2018-07-12 13:10:00,77.64,77.74,77.56,77.71,72460.0,59.127,59.2032,59.0661,59.1804,72460.0
2018-07-12 13:20:00,77.71,77.81,77.57,77.79,58710.0,59.1804,59.2565,59.0737,59.2413,58710.0
2018-07-12 13:30:00,77.79,78.17,77.79,77.96,319711.0,59.2413,59.5307,59.2413,59.3707,319711.0
2018-07-12 13:40:00,77.96,78.02,77.72,77.78,104635.0,59.3707,59.4164,59.188,59.2337,104635.0
2018-07-12 13:50:00,77.79,77.84,77.59,77.63,112175.0,59.2413,59.2794,59.089,59.1194,112175.0
2018-07-12 14:00:00,77.62,77.63,77.39,77.4,135938.0,59.1118,59.1194,58.9367,58.9443,135938.0
2018-07-12 14:10:00,77.42,77.49,77.32,77.48,94353.0,58.9595,59.0128,58.8834,59.0052,94353.0
2018-07-12 14:20:00,77.48,77.51,77.34,77.43,58028.0,59.0052,59.028,58.8986,58.9671,58028.0
2018-07-12 14:30:00,77.43,77.44,77.35,77.37,99628.0,58.9671,58.9747,58.9062,58.9214,99628.0
2018-07-12 14:40:00,77.38,77.42,77.36,77.37,45594.0,58.929,58.9595,58.9138,58.9214,45594.0
2018-07-12 14:50:00,77.37,77.44,77.36,77.4,38321.0,58.9214,58.9747,58.9138,58.9443,38321.0
2018-07-12 15:00:00,77.39,77.54,77.38,77.48,87589.0,58.9367,59.0509,58.929,59.0052,87589.0
2018-07-12 15:10:00,77.48,77.68,77.42,77.58,237869.0,59.0052,59.1575,58.9595,59.0814,237869.0
2018-07-12 15:20:00,77.58,77.58,77.42,77.5,111727.0,59.0814,59.0814,58.9595,59.0204,111727.0
2018-07-12 15:30:00,77.5,77.7,77.49,77.67,229810.0,59.0204,59.1727,59.0128,59.1499,229810.0
2018-07-12 15:40:00,77.67,77.74,77.49,77.56,371011.0,59.1499,59.2032,59.0128,59.0661,371011.0
2018-07-12 15:50:00,77.57,77.66,77.46,77.61,409679.0,59.0737,59.1423,58.99,59.1042,409679.0
2018-07-13 09:30:00,77.4,77.89,77.15,77.36,232606.0,58.9443,59.3174,58.7539,58.9138,232606.0
2018-07-13 09:40:00,77.32,77.45,77.1,77.31,86631.0,58.8834,58.9824,58.7158,58.8757,86631.0
2018-07-13 09:50:00,77.3,77.46,77.26,77.43,112018.0,58.8681,58.99,58.8377,58.9671,112018.0
2018-07-13 10:00:00,77.4,77.41,77.18,77.38,78721.0,58.9443,58.9519,58.7767,58.929,78721.0
2018-07-13 10:10:00,77.38,77.41,77.12,77.13,172122.0,58.929,58.9519,58.731,58.7387,172122.0
2018-07-13 10:20:00,77.12,77.29,77.03,77.19,99682.0,58.731,58.8605,58.6625,58.7843,99682.0
2018-07-13 10:30:00,77.18,77.28,77.18,77.23,64757.0,58.7767,58.8529,58.7767,58.8148,64757.0
2018-07-13 10:40:00,77.23,77.6,77.21,77.51,85845.0,58.8148,59.0966,58.7996,59.028,85845.0
2018-07-13 10:50:00,77.5,77.5,77.24,77.24,66096.0,59.0204,59.0204,58.8224,58.8224,66096.0
2018-07-13 11:00:00,77.23,77.46,77.22,77.43,77882.0,58.8148,58.99,58.8072,58.9671,77882.0
2018-07-13 11:10:00,77.44,77.52,77.38,77.41,79217.0,58.9747,59.0357,58.929,58.9519,79217.0
2018-07-13 11:20:00,77.4,77.65,77.38,77.63,65629.0,58.9443,59.1347,58.929,59.1194,65629.0
2018-07-13 11:30:00,77.65,77.69,77.49,77.5,63755.0,59.1347,59.1651,59.0128,59.0204,63755.0
2018-07-13 11:40:00,77.48,77.51,77.31,77.38,52814.0,59.0052,59.028,58.8757,58.929,52814.0
2018-07-13 11:50:00,77.4,77.41,77.22,77.24,48562.0,58.9443,58.9519,58.8072,58.8224,48562.0
2018-07-13 12:00:00,77.24,77.38,77.23,77.34,41471.0,58.8224,58.929,58.8148,58.8986,41471.0
2018-07-13 12:10:00,77.34,77.4,77.28,77.39,47045.0,58.8986,58.9443,58.8529,58.9367,47045.0
2018-07-13 12:20:00,77.39,77.39,77.3,77.35,36210.0,58.9367,58.9367,58.8681,58.9062,36210.0
2018-07-13 12:30:00,77.36,77.39,77.29,77.31,30007.0,58.9138,58.9367,58.8605,58.8757,30007.0
2018-07-13 12:40:00,77.31,77.47,77.3,77.4,37103.0,58.8757,58.9976,58.8681,58.9443,37103.0
2018-07-13 12:50:00,77.4,77.47,77.36,77.44,27456.0,58.9443,58.9976,58.9138,58.9747,27456.0
2018-07-13 13:00:00,77.44,77.51,77.42,77.48,30250.0,58.9747,59.028,58.9595,59.0052,30250.0
2018-07-13 13:10:00,77.48,77.5,77.42,77.49,45413.0,59.0052,59.0204,58.9595,59.0128,45413.0
2018-07-13 13:20:00,77.48,77.52,77.41,77.49,33675.0,59.0052,59.0357,58.9519,59.0128,33675.0
2018-07-13 13:30:00,77.49,77.51,77.38,77.43,27620.0,59.0128,59.028,58.929,58.9671,27620.0
2018-07-13 13:40:00,77.41,77.5,77.4,77.45,32177.0,58.9519,59.0204,58.9443,58.9824,32177.0
2018-07-13 13:50:00,77.46,77.56,77.46,77.54,54934.0,58.99,59.0661,58.99,59.0509,54934.0
2018-07-13 14:00:00,77.54,77.54,77.47,77.51,32229.0,59.0509,59.0509,58.9976,59.028,32229.0
2018-07-13 14:10:00,77.51,77.55,77.5,77.53,27831.0,59.028,59.0585,59.0204,59.0433,27831.0
2018-07-13 14:20:00,77.54,77.62,77.53,77.61,47445.0,59.0509,59.1118,59.0433,59.1042,47445.0
2018-07-13 14:30:00,77.59,77.66,77.57,77.65,67094.0,59.089,59.1423,59.0737,59.1347,67094.0
2018-07-13 14:40:00,77.65,77.68,77.6,77.65,73545.0,59.1347,59.1575,59.0966,59.1347,73545.0
2018-07-13 14:50:00,77.64,77.64,77.51,77.52,61241.0,59.127,59.127,59.028,59.0357,61241.0
2018-07-13 15:00:00,77.52,77.56,77.49,77.49,85799.0,59.0357,59.0661,59.0128,59.0128,85799.0
2018-07-13 15:10:00,77.49,77.52,77.43,77.44,75468.0,59.0128,59.0357,58.9671,58.9747,75468.0
2018-07-13 15:20:00,77.44,77.46,77.34,77.37,81310.0,58.9747,58.99,58.8986,58.9214,81310.0
2018-07-13 15:30:00,77.37,77.39,77.3,77.35,96433.0,58.9214,58.9367,58.8681,58.9062,96433.0
2018-07-13 15:40:00,77.36,77.49,77.35,77.45,159383.0,58.9138,59.0128,58.9062,58.9824,159383.0
2018-07-13 15:50:00,77.45,77.55,77.34,77.38,324058.0,58.9824,59.0585,58.8986,58.929,324058.0
2018-07-16 09:30:00,77.58,77.82,77.4,77.55,204626.0,59.0814,59.2641,58.9443,59.0585,204626.0
2018-07-16 09:40:00,77.55,77.85,77.29,77.32,106168.0,59.0585,59.287,58.8605,58.8834,106168.0
2018-07-16 09:50:00,77.29,77.44,77.04,77.11,72298.0,58.8605,58.9747,58.6701,58.7234,72298.0
2018-07-16 10:00:00,77.11,77.15,76.88,76.94,67108.0,58.7234,58.7539,58.5483,58.594,67108.0
2018-07-16 10:10:00,76.94,76.98,76.83,76.91,59827.0,58.594,58.6244,58.5102,58.5711,59827.0
2018-07-16 10:20:00,76.96,77.02,76.9,76.92,41763.0,58.6092,58.6549,58.5635,58.5787,41763.0
2018-07-16 10:30:00,76.92,77.02,76.86,77.0,41181.0,58.5787,58.6549,58.533,58.6397,41181.0
2018-07-16 10:40:00,77.01,77.08,76.89,77.0,45875.0,58.6473,58.7006,58.5559,58.6397,45875.0
2018-07-16 10:50:00,77.01,77.02,76.84,76.91,42966.0,58.6473,58.6549,58.5178,58.5711,42966.0
2018-07-16 11:00:00,76.92,77.01,76.91,76.96,36598.0,58.5787,58.6473,58.5711,58.6092,36598.0
2018-07-16 11:10:00,76.95,77.01,76.91,76.96,48707.0,58.6016,58.6473,58.5711,58.6092,48707.0
2018-07-16 11:20:00,76.96,77.01,76.88,76.94,30322.0,58.6092,58.6473,58.5483,58.594,30322.0
2018-07-16 11:30:00,76.93,76.95,76.82,76.86,31528.0,58.5863,58.6016,58.5026,58.533,31528.0
2018-07-16 11:40:00,76.87,76.89,76.73,76.75,75332.0,58.5407,58.5559,58.434,58.4493,75332.0
2018-07-16 11:50:00,76.75,77.0,76.75,76.95,33864.0,58.4493,58.6397,58.4493,58.6016,33864.0
2018-07-16 12:00:00,76.95,77.0,76.9,76.93,25836.0,58.6016,58.6397,58.5635,58.5863,25836.0
2018-07-16 12:10:00,76.93,76.93,76.83,76.83,38037.0,58.5863,58.5863,58.5102,58.5102,38037.0
2018-07-16 12:20:00,76.85,77.13,76.84,77.12,85182.0,58.5254,58.7387,58.5178,58.731,85182.0
2018-07-16 12:30:00,77.13,77.18,77.07,77.17,59065.0,58.7387,58.7767,58.693,58.7691,59065.0
2018-07-16 12:40:00,77.16,77.23,77.07,77.11,90362.0,58.7615,58.8148,58.693,58.7234,90362.0
2018-07-16 12:50:00,77.13,77.17,76.96,77.0,70630.0,58.7387,58.7691,58.6092,58.6397,70630.0
2018-07-16 13:00:00,77.0,77.05,76.93,76.95,23037.0,58.6397,58.6777,58.5863,58.6016,23037.0
2018-07-16 13:10:00,76.96,76.99,76.9,76.94,19812.0,58.6092,58.632,58.5635,58.594,19812.0
2018-07-16 13:20:00,76.93,76.99,76.9,76.96,32523.0,58.5863,58.632,58.5635,58.6092,32523.0
2018-07-16 13:30:00,76.95,77.02,76.92,76.98,21792.0,58.6016,58.6549,58.5787,58.6244,21792.0
2018-07-16 13:40:00,77.0,77.01,76.93,76.95,20985.0,58.6397,58.6473,58.5863,58.6016,20985.0
2018-07-16 13:50:00,76.93,76.99,76.92,76.99,25099.0,58.5863,58.632,58.5787,58.632,25099.0
2018-07-16 14:00:00,76.97,77.05,76.97,77.04,21879.0,58.6168,58.6777,58.6168,58.6701,21879.0
2018-07-16 14:10:00,77.04,77.11,77.02,77.1,28454.0,58.6701,58.7234,58.6549,58.7158,28454.0
2018-07-16 14:20:00,77.08,77.14,77.06,77.1,21970.0,58.7006,58.7463,58.6853,58.7158,21970.0
2018-07-16 14:30:00,77.1,77.12,77.02,77.03,23504.0,58.7158,58.731,58.6549,58.6625,23504.0
2018-07-16 14:40:00,77.03,77.04,76.95,77.04,38232.0,58.6625,58.6701,58.6016,58.6701,38232.0
2018-07-16 14:50:00,77.05,77.09,76.97,77.01,37201.0,58.6777,58.7082,58.6168,58.6473,37201.0
2018-07-16 15:00:00,77.02,77.14,76.97,77.09,54894.0,58.6549,58.7463,58.6168,58.7082,54894.0
2018-07-16 15:10:00,77.09,77.14,77.05,77.1,27921.0,58.7082,58.7463,58.6777,58.7158,27921.0
2018-07-16 15:20:00,77.1,77.11,77.05,77.06,29280.0,58.7158,58.7234,58.6777,58.6853,29280.0
2018-07-16 15:30:00,77.05,77.22,77.04,77.21,64728.0,58.6777,58.8072,58.6701,58.7996,64728.0
2018-07-16 15:40:00,77.21,77.27,77.14,77.16,93996.0,58.7996,58.8453,58.7463,58.7615,93996.0
2018-07-16 15:50:00,77.15,77.32,77.12,77.27,252074.0,58.7539,58.8834,58.731,58.8453,252074.0
2018-07-17 09:30:00,77.11,77.76,76.98,77.44,160993.0,58.7234,59.2184,58.6244,58.9747,160993.0
2018-07-17 09:40:00,77.43,77.73,77.19,77.34,166519.0,58.9671,59.1956,58.7843,58.8986,166519.0
2018-07-17 09:50:00,77.36,77.47,77.22,77.33,82160.0,58.9138,58.9976,58.8072,58.891,82160.0
2018-07-17 10:00:00,77.35,77.48,77.19,77.28,71958.0,58.9062,59.0052,58.7843,58.8529,71958.0
2018-07-17 10:10:00,77.28,77.4,77.21,77.38,48864.0,58.8529,58.9443,58.7996,58.929,48864.0
2018-07-17 10:20:00,77.38,77.42,77.25,77.33,68452.0,58.929,58.9595,58.83,58.891,68452.0
2018-07-17 10:30:00,77.32,77.47,77.3,77.39,60271.0,58.8834,58.9976,58.8681,58.9367,60271.0
2018-07-17 10:40:00,77.39,77.48,77.34,77.36,56225.0,58.9367,59.0052,58.8986,58.9138,56225.0
2018-07-17 10:50:00,77.37,77.46,77.32,77.32,47606.0,58.9214,58.99,58.8834,58.8834,47606.0
2018-07-17 11:00:00,77.34,77.34,77.18,77.26,62813.0,58.8986,58.8986,58.7767,58.8377,62813.0
2018-07-17 11:10:00,77.26,77.31,77.15,77.21,47061.0,58.8377,58.8757,58.7539,58.7996,47061.0
2018-07-17 11:20:00,77.2,77.2,77.07,77.07,34434.0,58.792,58.792,58.693,58.693,34434.0
2018-07-17 11:30:00,77.08,77.09,76.95,76.97,53537.0,58.7006,58.7082,58.6016,58.6168,53537.0
2018-07-17 11:40:00,76.97,77.08,76.96,77.06,38864.0,58.6168,58.7006,58.6092,58.6853,38864.0
2018-07-17 11:50:00,77.07,77.26,77.02,77.25,49233.0,58.693,58.8377,58.6549,58.83,49233.0
2018-07-17 12:00:00,77.26,77.26,77.11,77.14,29285.0,58.8377,58.8377,58.7234,58.7463,29285.0
2018-07-17 12:10:00,77.13,77.21,77.09,77.2,30532.0,58.7387,58.7996,58.7082,58.792,30532.0
2018-07-17 12:20:00,77.2,77.37,77.18,77.37,47797.0,58.792,58.9214,58.7767,58.9214,47797.0
2018-07-17 12:30:00,77.37,77.37,77.18,77.18,61306.0,58.9214,58.9214,58.7767,58.7767,61306.0
2018-07-17 12:40:00,77.2,77.3,77.19,77.3,61872.0,58.792,58.8681,58.7843,58.8681,61872.0
2018-07-17 12:50:00,77.3,77.38,77.25,77.3,77999.0,58.8681,58.929,58.83,58.8681,77999.0
2018-07-17 13:00:00,77.3,77.4,77.28,77.37,58209.0,58.8681,58.9443,58.8529,58.9214,58209.0
2018-07-17 13:10:00,77.36,77.44,77.34,77.36,60434.0,58.9138,58.9747,58.8986,58.9138,60434.0
2018-07-17 13:20:00,77.37,77.38,77.26,77.3,40438.0,58.9214,58.929,58.8377,58.8681,40438.0
2018-07-17 13:30:00,77.32,77.41,77.31,77.33,35381.0,58.8834,58.9519,58.8757,58.891,35381.0
2018-07-17 13:40:00,77.33,77.43,77.32,77.41,43516.0,58.891,58.9671,58.8834,58.9519,43516.0
2018-07-17 13:50:00,77.4,77.44,77.26,77.33,95251.0,58.9443,58.9747,58.8377,58.891,95251.0
2018-07-17 14:00:00,77.34,77.43,77.25,77.43,42299.0,58.8986,58.9671,58.83,58.9671,42299.0
2018-07-17 14:10:00,77.42,77.49,77.4,77.44,49866.0,58.9595,59.0128,58.9443,58.9747,49866.0
2018-07-17 14:20:00,77.44,77.47,77.4,77.41,48548.0,58.9747,58.9976,58.9443,58.9519,48548.0
2018-07-17 14:30:00,77.4,77.42,77.25,77.28,111831.0,58.9443,58.9595,58.83,58.8529,111831.0
2018-07-17 14:40:00,77.28,77.29,77.14,77.2,125296.0,58.8529,58.8605,58.7463,58.792,125296.0
2018-07-17 14:50:00,77.2,77.21,76.93,77.0,129677.0,58.792,58.7996,58.5863,58.6397,129677.0
2018-07-17 15:00:00,76.99,77.11,76.93,77.09,88726.0,58.632,58.7234,58.5863,58.7082,88726.0
2018-07-17 15:10:00,77.09,77.19,77.04,77.17,85660.0,58.7082,58.7843,58.6701,58.7691,85660.0
2018-07-17 15:20:00,77.16,77.31,77.13,77.26,162623.0,58.7615,58.8757,58.7387,58.8377,162623.0
2018-07-17 15:30:00,77.27,77.39,77.22,77.33,83189.0,58.8453,58.9367,58.8072,58.891,83189.0
2018-07-17 15:40:00,77.33,77.38,77.26,77.29,101954.0,58.891,58.929,58.8377,58.8605,101954.0
2018-07-17 15:50:00,77.29,77.3,77.16,77.21,526985.0,58.8605,58.8681,58.7615,58.7996,526985.0
2018-07-18 09:30:00,77.16,77.4,76.92,77.4,279194.0,58.7615,58.9443,58.5787,58.9443,279194.0
2018-07-18 09:40:00,77.37,77.69,77.26,77.38,162659.0,58.9214,59.1651,58.8377,58.929,162659.0
2018-07-18 09:50:00,77.39,77.52,77.21,77.4,103229.0,58.9367,59.0357,58.7996,58.9443,103229.0
2018-07-18 10:00:00,77.4,77.78,77.33,77.77,271269.0,58.9443,59.2337,58.891,59.226,271269.0
2018-07-18 10:10:00,77.78,77.78,77.45,77.47,145419.0,59.2337,59.2337,58.9824,58.9976,145419.0
2018-07-18 10:20:00,77.47,77.53,77.35,77.4,92933.0,58.9976,59.0433,58.9062,58.9443,92933.0
2018-07-18 10:30:00,77.4,77.45,77.22,77.35,109751.0,58.9443,58.9824,58.8072,58.9062,109751.0
2018-07-18 10:40:00,77.35,77.39,77.11,77.12,77704.0,58.9062,58.9367,58.7234,58.731,77704.0
2018-07-18 10:50:00,77.11,77.14,77.01,77.01,92072.0,58.7234,58.7463,58.6473,58.6473,92072.0
2018-07-18 11:00:00,77.02,77.19,76.95,77.19,102070.0,58.6549,58.7843,58.6016,58.7843,102070.0
2018-07-18 11:10:00,77.19,77.23,77.11,77.13,52224.0,58.7843,58.8148,58.7234,58.7387,52224.0
2018-07-18 11:20:00,77.12,77.14,77.01,77.02,60988.0,58.731,58.7463,58.6473,58.6549,60988.0
2018-07-18 11:30:00,77.03,77.13,77.03,77.08,45037.0,58.6625,58.7387,58.6625,58.7006,45037.0
2018-07-18 11:40:00,77.07,77.09,76.99,77.05,72789.0,58.693,58.7082,58.632,58.6777,72789.0
2018-07-18 11:50:00,77.05,77.18,77.03,77.16,45831.0,58.6777,58.7767,58.6625,58.7615,45831.0
2018-07-18 12:00:00,77.16,77.24,77.1,77.22,37325.0,58.7615,58.8224,58.7158,58.8072,37325.0
2018-07-18 12:10:00,77.22,77.24,77.07,77.1,35533.0,58.8072,58.8224,58.693,58.7158,35533.0
2018-07-18 12:20:00,77.1,77.12,77.03,77.04,50097.0,58.7158,58.731,58.6625,58.6701,50097.0
2018-07-18 12:30:00,77.05,77.08,76.94,76.96,65815.0,58.6777,58.7006,58.594,58.6092,65815.0
2018-07-18 12:40:00,76.94,76.97,76.9,76.96,37744.0,58.594,58.6168,58.5635,58.6092,37744.0
2018-07-18 12:50:00,76.97,77.01,76.94,76.97,44335.0,58.6168,58.6473,58.594,58.6168,44335.0
2018-07-18 13:00:00,76.96,77.04,76.93,77.02,37773.0,58.6092,58.6701,58.5863,58.6549,37773.0
2018-07-18 13:10:00,77.01,77.09,77.0,77.04,39806.0,58.6473,58.7082,58.6397,58.6701,39806.0
2018-07-18 13:20:00,77.05,77.08,77.02,77.04,31633.0,58.6777,58.7006,58.6549,58.6701,31633.0
2018-07-18 13:30:00,77.03,77.05,76.99,77.01,38871.0,58.6625,58.6777,58.632,58.6473,38871.0
2018-07-18 13:40:00,77.01,77.02,76.91,76.93,31100.0,58.6473,58.6549,58.5711,58.5863,31100.0
2018-07-18 13:50:00,76.93,77.01,76.91,76.94,37991.0,58.5863,58.6473,58.5711,58.594,37991.0
2018-07-18 14:00:00,76.95,77.05,76.93,77.04,33379.0,58.6016,58.6777,58.5863,58.6701,33379.0
2018-07-18 14:10:00,77.05,77.06,77.01,77.02,34557.0,58.6777,58.6853,58.6473,58.6549,34557.0
2018-07-18 14:20:00,77.02,77.12,77.01,77.12,40407.0,58.6549,58.731,58.6473,58.731,40407.0
2018-07-18 14:30:00,77.13,77.16,77.09,77.1,43790.0,58.7387,58.7615,58.7082,58.7158,43790.0
2018-07-18 14:40:00,77.1,77.1,77.01,77.01,59440.0,58.7158,58.7158,58.6473,58.6473,59440.0
2018-07-18 14:50:00,77.01,77.02,76.82,76.91,92019.0,58.6473,58.6549,58.5026,58.5711,92019.0
2018-07-18 15:00:00,76.92,77.03,76.89,77.03,63102.0,58.5787,58.6625,58.5559,58.6625,63102.0
2018-07-18 15:10:00,77.02,77.06,77.01,77.03,49225.0,58.6549,58.6853,58.6473,58.6625,49225.0
2018-07-18 15:20:00,77.03,77.11,77.02,77.05,55457.0,58.6625,58.7234,58.6549,58.6777,55457.0
2018-07-18 15:30:00,77.04,77.08,77.02,77.02,75888.0,58.6701,58.7006,58.6549,58.6549,75888.0
2018-07-18 15:40:00,77.02,77.08,77.01,77.07,93010.0,58.6549,58.7006,58.6473,58.693,93010.0
2018-07-18 15:50:00,77.06,77.21,77.05,77.12,453952.0,58.6853,58.7996,58.6777,58.731,453952.0
2018-07-19 09:30:00,76.99,77.57,76.7,76.79,289333.0,58.632,59.0737,58.4112,58.4797,289333.0
2018-07-19 09:40:00,76.78,76.92,76.26,76.26,113604.0,58.4721,58.5787,58.0761,58.0761,113604.0
2018-07-19 09:50:00,76.26,76.44,76.08,76.44,258839.0,58.0761,58.2132,57.939,58.2132,258839.0
2018-07-19 10:00:00,76.43,76.57,76.28,76.38,161569.0,58.2056,58.3122,58.0913,58.1675,161569.0
2018-07-19 10:10:00,76.36,76.49,76.21,76.38,132577.0,58.1523,58.2513,58.038,58.1675,132577.0
2018-07-19 10:20:00,76.4,76.53,76.3,76.43,65649.0,58.1827,58.2817,58.1066,58.2056,65649.0
2018-07-19 10:30:00,76.43,76.55,76.23,76.54,102602.0,58.2056,58.297,58.0533,58.2893,102602.0
2018-07-19 10:40:00,76.57,76.62,76.46,76.56,89492.0,58.3122,58.3503,58.2284,58.3046,89492.0
2018-07-19 10:50:00,76.57,76.63,76.4,76.58,149400.0,58.3122,58.3579,58.1827,58.3198,149400.0
2018-07-19 11:00:00,76.61,77.0,76.61,76.97,116371.0,58.3426,58.6397,58.3426,58.6168,116371.0
2018-07-19 11:10:00,76.98,77.2,76.92,76.99,155271.0,58.6244,58.792,58.5787,58.632,155271.0
2018-07-19 11:20:00,76.99,77.12,76.98,77.05,84640.0,58.632,58.731,58.6244,58.6777,84640.0
2018-07-19 11:30:00,77.05,77.17,77.0,77.14,47209.0,58.6777,58.7691,58.6397,58.7463,47209.0
2018-07-19 11:40:00,77.14,77.24,77.1,77.16,49806.0,58.7463,58.8224,58.7158,58.7615,49806.0
2018-07-19 11:50:00,77.16,77.28,77.1,77.27,52123.0,58.7615,58.8529,58.7158,58.8453,52123.0
2018-07-19 12:00:00,77.27,77.34,77.19,77.26,72018.0,58.8453,58.8986,58.7843,58.8377,72018.0
2018-07-19 12:10:00,77.27,77.32,77.15,77.26,118118.0,58.8453,58.8834,58.7539,58.8377,118118.0
2018-07-19 12:20:00,77.26,77.41,77.23,77.33,77721.0,58.8377,58.9519,58.8148,58.891,77721.0
2018-07-19 12:30:00,77.32,77.37,77.24,77.31,92689.0,58.8834,58.9214,58.8224,58.8757,92689.0
2018-07-19 12:40:00,77.31,77.35,77.23,77.35,71811.0,58.8757,58.9062,58.8148,58.9062,71811.0
2018-07-19 12:50:00,77.35,77.49,77.33,77.44,94686.0,58.9062,59.0128,58.891,58.9747,94686.0
2018-07-19 13:00:00,77.44,77.6,77.35,77.56,173882.0,58.9747,59.0966,58.9062,59.0661,173882.0
2018-07-19 13:10:00,77.55,77.69,77.49,77.64,151597.0,59.0585,59.1651,59.0128,59.127,151597.0
2018-07-19 13:20:00,77.63,77.66,77.54,77.58,114440.0,59.1194,59.1423,59.0509,59.0814,114440.0
2018-07-19 13:30:00,77.59,77.7,77.54,77.7,84029.0,59.089,59.1727,59.0509,59.1727,84029.0
2018-07-19 13:40:00,77.69,77.73,77.5,77.51,106632.0,59.1651,59.1956,59.0204,59.028,106632.0
2018-07-19 13:50:00,77.5,77.64,77.46,77.59,58225.0,59.0204,59.127,58.99,59.089,58225.0
2018-07-19 14:00:00,77.6,77.68,77.56,77.62,50548.0,59.0966,59.1575,59.0661,59.1118,50548.0
2018-07-19 14:10:00,77.61,77.61,77.51,77.6,42421.0,59.1042,59.1042,59.028,59.0966,42421.0
2018-07-19 14:20:00,77.6,77.61,77.49,77.54,57419.0,59.0966,59.1042,59.0128,59.0509,57419.0
2018-07-19 14:30:00,77.54,77.67,77.52,77.63,68833.0,59.0509,59.1499,59.0357,59.1194,68833.0
2018-07-19 14:40:00,77.63,77.65,77.54,77.56,118492.0,59.1194,59.1347,59.0509,59.0661,118492.0
2018-07-19 14:50:00,77.56,77.58,77.1,77.4,354916.0,59.0661,59.0814,58.7158,58.9443,354916.0
2018-07-19 15:00:00,77.41,77.41,77.28,77.3,103372.0,58.9519,58.9519,58.8529,58.8681,103372.0
2018-07-19 15:10:00,77.29,77.29,77.1,77.13,118093.0,58.8605,58.8605,58.7158,58.7387,118093.0
2018-07-19 15:20:00,77.12,77.23,77.07,77.11,157208.0,58.731,58.8148,58.693,58.7234,157208.0
2018-07-19 15:30:00,77.11,77.29,77.11,77.23,324821.0,58.7234,58.8605,58.7234,58.8148,324821.0
2018-07-19 15:40:00,77.23,77.27,77.15,77.17,121164.0,58.8148,58.8453,58.7539,58.7691,121164.0
2018-07-19 15:50:00,77.18,77.21,76.98,77.05,431689.0,58.7767,58.7996,58.6244,58.6777,431689.0
2018-07-20 09:30:00,76.5,77.1,76.36,76.88,452696.0,58.2589,58.7158,58.1523,58.5483,452696.0
2018-07-20 09:40:00,76.94,77.01,76.7,76.76,99283.0,58.594,58.6473,58.4112,58.4569,99283.0
2018-07-20 09:50:00,76.77,77.14,76.75,77.03,178646.0,58.4645,58.7463,58.4493,58.6625,178646.0
2018-07-20 10:00:00,77.05,77.27,77.0,77.22,120554.0,58.6777,58.8453,58.6397,58.8072,120554.0
2018-07-20 10:10:00,77.23,77.33,77.14,77.25,97482.0,58.8148,58.891,58.7463,58.83,97482.0
2018-07-20 10:20:00,77.26,77.68,77.26,77.66,251652.0,58.8377,59.1575,58.8377,59.1423,251652.0
2018-07-20 10:30:00,77.67,77.7,77.44,77.59,125970.0,59.1499,59.1727,58.9747,59.089,125970.0
2018-07-20 10:40:00,77.59,77.64,77.32,77.35,74269.0,59.089,59.127,58.8834,58.9062,74269.0
2018-07-20 10:50:00,77.34,77.34,77.22,77.27,56279.0,58.8986,58.8986,58.8072,58.8453,56279.0
2018-07-20 11:00:00,77.27,77.36,77.23,77.34,49578.0,58.8453,58.9138,58.8148,58.8986,49578.0
2018-07-20 11:10:00,77.36,77.48,77.35,77.4,69462.0,58.9138,59.0052,58.9062,58.9443,69462.0
2018-07-20 11:20:00,77.4,77.49,77.36,77.4,75704.0,58.9443,59.0128,58.9138,58.9443,75704.0
2018-07-20 11:30:00,77.4,77.47,77.37,77.45,78488.0,58.9443,58.9976,58.9214,58.9824,78488.0
2018-07-20 11:40:00,77.44,77.46,77.34,77.34,64052.0,58.9747,58.99,58.8986,58.8986,64052.0
2018-07-20 11:50:00,77.34,77.34,77.1,77.12,77230.0,58.8986,58.8986,58.7158,58.731,77230.0
2018-07-20 12:00:00,77.11,77.22,76.99,77.04,84290.0,58.7234,58.8072,58.632,58.6701,84290.0
2018-07-20 12:10:00,77.03,77.03,76.92,77.02,51439.0,58.6625,58.6625,58.5787,58.6549,51439.0
2018-07-20 12:20:00,77.02,77.05,76.96,77.03,35986.0,58.6549,58.6777,58.6092,58.6625,35986.0
2018-07-20 12:30:00,77.03,77.14,77.02,77.12,49691.0,58.6625,58.7463,58.6549,58.731,49691.0
2018-07-20 12:40:00,77.12,77.29,77.11,77.28,100856.0,58.731,58.8605,58.7234,58.8529,100856.0
2018-07-20 12:50:00,77.28,77.3,77.16,77.16,26958.0,58.8529,58.8681,58.7615,58.7615,26958.0
2018-07-20 13:00:00,77.16,77.21,77.14,77.15,37440.0,58.7615,58.7996,58.7463,58.7539,37440.0
2018-07-20 13:10:00,77.15,77.19,77.08,77.09,32085.0,58.7539,58.7843,58.7006,58.7082,32085.0
2018-07-20 13:20:00,77.08,77.11,76.96,76.97,46322.0,58.7006,58.7234,58.6092,58.6168,46322.0
2018-07-20 13:30:00,76.97,77.02,76.96,77.01,45275.0,58.6168,58.6549,58.6092,58.6473,45275.0
2018-07-20 13:40:00,77.01,77.28,77.0,77.24,126978.0,58.6473,58.8529,58.6397,58.8224,126978.0
2018-07-20 13:50:00,77.24,77.33,77.22,77.27,82708.0,58.8224,58.891,58.8072,58.8453,82708.0
2018-07-20 14:00:00,77.25,77.3,77.18,77.18,45771.0,58.83,58.8681,58.7767,58.7767,45771.0
2018-07-20 14:10:00,77.18,77.2,77.13,77.15,53046.0,58.7767,58.792,58.7387,58.7539,53046.0
2018-07-20 14:20:00,77.15,77.19,77.1,77.14,52795.0,58.7539,58.7843,58.7158,58.7463,52795.0
2018-07-20 14:30:00,77.14,77.16,77.06,77.09,68775.0,58.7463,58.7615,58.6853,58.7082,68775.0
2018-07-20 14:40:00,77.09,77.27,77.08,77.22,65813.0,58.7082,58.8453,58.7006,58.8072,65813.0
2018-07-20 14:50:00,77.23,77.34,77.18,77.33,107956.0,58.8148,58.8986,58.7767,58.891,107956.0
2018-07-20 15:00:00,77.33,77.35,77.26,77.31,84386.0,58.891,58.9062,58.8377,58.8757,84386.0
2018-07-20 15:10:00,77.32,77.37,77.26,77.36,113630.0,58.8834,58.9214,58.8377,58.9138,113630.0
2018-07-20 15:20:00,77.35,77.39,77.29,77.38,64603.0,58.9062,58.9367,58.8605,58.929,64603.0
2018-07-20 15:30:00,77.38,77.47,77.35,77.36,147613.0,58.929,58.9976,58.9062,58.9138,147613.0
2018-07-20 15:40:00,77.36,77.49,77.35,77.35,151292.0,58.9138,59.0128,58.9062,58.9062,151292.0
2018-07-20 15:50:00,77.35,77.45,77.31,77.33,403041.0,58.9062,58.9824,58.8757,58.891,403041.0
2018-07-23 09:30:00,77.1,77.38,76.96,77.31,193340.0,58.7158,58.929,58.6092,58.8757,193340.0
2018-07-23 09:40:00,77.31,77.41,77.13,77.24,116586.0,58.8757,58.9519,58.7387,58.8224,116586.0
2018-07-23 09:50:00,77.24,77.25,77.1,77.2,131496.0,58.8224,58.83,58.7158,58.792,131496.0
2018-07-23 10:00:00,77.22,77.38,77.15,77.33,113333.0,58.8072,58.929,58.7539,58.891,113333.0
2018-07-23 10:10:00,77.33,77.42,77.23,77.41,93373.0,58.891,58.9595,58.8148,58.9519,93373.0
2018-07-23 10:20:00,77.41,77.75,77.4,77.59,399844.0,58.9519,59.2108,58.9443,59.089,399844.0
2018-07-23 10:30:00,77.58,77.9,77.5,77.84,276677.0,59.0814,59.3251,59.0204,59.2794,276677.0
2018-07-23 10:40:00,77.84,77.94,77.76,77.78,103422.0,59.2794,59.3555,59.2184,59.2337,103422.0
2018-07-23 10:50:00,77.78,77.93,77.78,77.85,88693.0,59.2337,59.3479,59.2337,59.287,88693.0
2018-07-23 11:00:00,77.85,77.89,77.76,77.78,76602.0,59.287,59.3174,59.2184,59.2337,76602.0
2018-07-23 11:10:00,77.78,77.82,77.65,77.67,218578.0,59.2337,59.2641,59.1347,59.1499,218578.0
2018-07-23 11:20:00,77.68,77.68,77.46,77.48,87751.0,59.1575,59.1575,58.99,59.0052,87751.0
2018-07-23 11:30:00,77.48,77.7,77.45,77.65,147619.0,59.0052,59.1727,58.9824,59.1347,147619.0
2018-07-23 11:40:00,77.65,77.74,77.63,77.73,37438.0,59.1347,59.2032,59.1194,59.1956,37438.0
2018-07-23 11:50:00,77.74,77.75,77.62,77.7,85917.0,59.2032,59.2108,59.1118,59.1727,85917.0
2018-07-23 12:00:00,77.69,77.72,77.64,77.65,38008.0,59.1651,59.188,59.127,59.1347,38008.0
2018-07-23 12:10:00,77.65,77.68,77.51,77.54,62399.0,59.1347,59.1575,59.028,59.0509,62399.0
2018-07-23 12:20:00,77.54,77.65,77.54,77.6,91650.0,59.0509,59.1347,59.0509,59.0966,91650.0
2018-07-23 12:30:00,77.6,77.61,77.43,77.51,61853.0,59.0966,59.1042,58.9671,59.028,61853.0
2018-07-23 12:40:00,77.52,77.57,77.5,77.5,88416.0,59.0357,59.0737,59.0204,59.0204,88416.0
2018-07-23 12:50:00,77.49,77.5,77.39,77.42,43058.0,59.0128,59.0204,58.9367,58.9595,43058.0
2018-07-23 13:00:00,77.42,77.44,77.38,77.4,31138.0,58.9595,58.9747,58.929,58.9443,31138.0
2018-07-23 13:10:00,77.39,77.45,77.37,77.42,43695.0,58.9367,58.9824,58.9214,58.9595,43695.0
2018-07-23 13:20:00,77.42,77.5,77.4,77.5,121821.0,58.9595,59.0204,58.9443,59.0204,121821.0
2018-07-23 13:30:00,77.5,77.59,77.5,77.51,48274.0,59.0204,59.089,59.0204,59.028,48274.0
2018-07-23 13:40:00,77.5,77.51,77.39,77.47,39497.0,59.0204,59.028,58.9367,58.9976,39497.0
2018-07-23 13:50:00,77.48,77.55,77.44,77.46,47120.0,59.0052,59.0585,58.9747,58.99,47120.0
2018-07-23 14:00:00,77.47,77.51,77.4,77.46,36933.0,58.9976,59.028,58.9443,58.99,36933.0
2018-07-23 14:10:00,77.46,77.55,77.41,77.44,65558.0,58.99,59.0585,58.9519,58.9747,65558.0
2018-07-23 14:20:00,77.44,77.47,77.37,77.39,47781.0,58.9747,58.9976,58.9214,58.9367,47781.0
2018-07-23 14:30:00,77.38,77.4,77.2,77.33,108316.0,58.929,58.9443,58.792,58.891,108316.0
2018-07-23 14:40:00,77.33,77.41,77.31,77.41,70066.0,58.891,58.9519,58.8757,58.9519,70066.0
2018-07-23 14:50:00,77.41,77.51,77.4,77.47,99606.0,58.9519,59.028,58.9443,58.9976,99606.0
2018-07-23 15:00:00,77.48,77.49,77.36,77.42,109699.0,59.0052,59.0128,58.9138,58.9595,109699.0
2018-07-23 15:10:00,77.42,77.49,77.4,77.43,153338.0,58.9595,59.0128,58.9443,58.9671,153338.0
2018-07-23 15:20:00,77.44,77.46,77.38,77.38,80734.0,58.9747,58.99,58.929,58.929,80734.0
2018-07-23 15:30:00,77.38,77.41,77.37,77.37,87102.0,58.929,58.9519,58.9214,58.9214,87102.0
2018-07-23 15:40:00,77.37,77.48,77.35,77.41,118296.0,58.9214,59.0052,58.9062,58.9519,118296.0
2018-07-23 15:50:00,77.42,77.47,77.31,77.37,285471.0,58.9595,58.9976,58.8757,58.9214,285471.0
2018-07-24 09:30:00,77.75,78.05,77.65,77.98,337815.0,59.2108,59.4393,59.1347,59.386,337815.0
2018-07-24 09:40:00,77.97,78.27,77.87,78.21,246486.0,59.3784,59.6068,59.3022,59.5611,246486.0
2018-07-24 09:50:00,78.2,78.2,77.97,78.03,129575.0,59.5535,59.5535,59.3784,59.4241,129575.0
2018-07-24 10:00:00,78.03,78.19,77.99,78.12,198849.0,59.4241,59.5459,59.3936,59.4926,198849.0
2018-07-24 10:10:00,78.12,78.38,78.02,78.36,234288.0,59.4926,59.6906,59.4164,59.6754,234288.0
2018-07-24 10:20:00,78.35,78.54,78.31,78.42,197930.0,59.6678,59.8124,59.6373,59.7211,197930.0
2018-07-24 10:30:00,78.42,78.53,78.34,78.47,397713.0,59.7211,59.8048,59.6601,59.7591,397713.0
2018-07-24 10:40:00,78.47,78.59,78.32,78.56,227615.0,59.7591,59.8505,59.6449,59.8277,227615.0
2018-07-24 10:50:00,78.56,78.59,78.44,78.48,209938.0,59.8277,59.8505,59.7363,59.7668,209938.0
2018-07-24 11:00:00,78.48,78.5,78.3,78.41,172540.0,59.7668,59.782,59.6297,59.7134,172540.0
2018-07-24 11:10:00,78.41,78.45,78.24,78.28,149799.0,59.7134,59.7439,59.584,59.6144,149799.0
2018-07-24 11:20:00,78.28,78.38,78.2,78.34,139878.0,59.6144,59.6906,59.5535,59.6601,139878.0
2018-07-24 11:30:00,78.34,78.38,78.26,78.35,248767.0,59.6601,59.6906,59.5992,59.6678,248767.0
2018-07-24 11:40:00,78.35,78.4,78.23,78.28,112652.0,59.6678,59.7058,59.5764,59.6144,112652.0
2018-07-24 11:50:00,78.28,78.29,78.0,78.08,157689.0,59.6144,59.6221,59.4012,59.4621,157689.0
2018-07-24 12:00:00,78.09,78.22,78.02,78.08,114332.0,59.4697,59.5687,59.4164,59.4621,114332.0
2018-07-24 12:10:00,78.09,78.09,77.98,78.04,89614.0,59.4697,59.4697,59.386,59.4317,89614.0
2018-07-24 12:20:00,78.04,78.07,77.91,77.97,117773.0,59.4317,59.4545,59.3327,59.3784,117773.0
2018-07-24 12:30:00,77.96,78.05,77.95,78.05,69961.0,59.3707,59.4393,59.3631,59.4393,69961.0
2018-07-24 12:40:00,78.05,78.12,77.94,77.99,113579.0,59.4393,59.4926,59.3555,59.3936,113579.0
2018-07-24 12:50:00,77.99,78.0,77.86,77.89,64381.0,59.3936,59.4012,59.2946,59.3174,64381.0
2018-07-24 13:00:00,77.9,77.94,77.76,77.79,83607.0,59.3251,59.3555,59.2184,59.2413,83607.0
2018-07-24 13:10:00,77.79,77.86,77.68,77.69,88720.0,59.2413,59.2946,59.1575,59.1651,88720.0
2018-07-24 13:20:00,77.69,77.77,77.65,77.68,100746.0,59.1651,59.226,59.1347,59.1575,100746.0
2018-07-24 13:30:00,77.69,77.7,77.48,77.53,136038.0,59.1651,59.1727,59.0052,59.0433,136038.0
2018-07-24 13:40:00,77.53,77.65,77.5,77.63,143591.0,59.0433,59.1347,59.0204,59.1194,143591.0
2018-07-24 13:50:00,77.63,77.64,77.55,77.56,77542.0,59.1194,59.127,59.0585,59.0661,77542.0
2018-07-24 14:00:00,77.57,77.6,77.4,77.47,84230.0,59.0737,59.0966,58.9443,58.9976,84230.0
2018-07-24 14:10:00,77.47,77.53,77.43,77.5,151762.0,58.9976,59.0433,58.9671,59.0204,151762.0
2018-07-24 14:20:00,77.5,77.53,77.42,77.51,77549.0,59.0204,59.0433,58.9595,59.028,77549.0
2018-07-24 14:30:00,77.52,77.57,77.47,77.51,93138.0,59.0357,59.0737,58.9976,59.028,93138.0
2018-07-24 14:40:00,77.52,77.63,77.5,77.58,115314.0,59.0357,59.1194,59.0204,59.0814,115314.0
2018-07-24 14:50:00,77.59,77.62,77.52,77.56,83889.0,59.089,59.1118,59.0357,59.0661,83889.0
2018-07-24 15:00:00,77.55,77.59,77.51,77.57,72577.0,59.0585,59.089,59.028,59.0737,72577.0
2018-07-24 15:10:00,77.57,77.71,77.49,77.63,921586.0,59.0737,59.1804,59.0128,59.1194,921586.0
2018-07-24 15:20:00,77.63,77.67,77.58,77.65,194104.0,59.1194,59.1499,59.0814,59.1347,194104.0
2018-07-24 15:30:00,77.66,77.72,77.56,77.57,350360.0,59.1423,59.188,59.0661,59.0737,350360.0
2018-07-24 15:40:00,77.57,77.63,77.54,77.62,301263.0,59.0737,59.1194,59.0509,59.1118,301263.0
2018-07-24 15:50:00,77.62,77.72,77.54,77.66,733116.0,59.1118,59.188,59.0509,59.1423,733116.0
2018-07-25 09:30:00,77.47,77.64,77.29,77.47,218720.0,58.9976,59.127,58.8605,58.9976,218720.0
2018-07-25 09:40:00,77.47,77.96,77.31,77.81,151876.0,58.9976,59.3707,58.8757,59.2565,151876.0
2018-07-25 09:50:00,77.83,78.04,77.77,77.91,177891.0,59.2717,59.4317,59.226,59.3327,177891.0
2018-07-25 10:00:00,77.91,78.13,77.81,77.95,162688.0,59.3327,59.5002,59.2565,59.3631,162688.0
2018-07-25 10:10:00,77.96,78.35,77.93,78.27,190691.0,59.3707,59.6678,59.3479,59.6068,190691.0
2018-07-25 10:20:00,78.26,78.3,78.13,78.2,105030.0,59.5992,59.6297,59.5002,59.5535,105030.0
2018-07-25 10:30:00,78.2,78.54,78.14,78.26,231242.0,59.5535,59.8124,59.5078,59.5992,231242.0
2018-07-25 10:40:00,78.28,78.36,78.13,78.19,112923.0,59.6144,59.6754,59.5002,59.5459,112923.0
2018-07-25 10:50:00,78.2,78.53,78.09,78.3,199427.0,59.5535,59.8048,59.4697,59.6297,199427.0
2018-07-25 11:00:00,78.3,78.37,78.12,78.34,128040.0,59.6297,59.683,59.4926,59.6601,128040.0
2018-07-25 11:10:00,78.33,78.62,78.29,78.44,227072.0,59.6525,59.8734,59.6221,59.7363,227072.0
2018-07-25 11:20:00,78.44,78.44,78.26,78.28,93504.0,59.7363,59.7363,59.5992,59.6144,93504.0
2018-07-25 11:30:00,78.29,78.44,78.29,78.31,116923.0,59.6221,59.7363,59.6221,59.6373,116923.0
2018-07-25 11:40:00,78.31,78.38,78.24,78.26,82837.0,59.6373,59.6906,59.584,59.5992,82837.0
2018-07-25 11:50:00,78.27,78.3,78.16,78.21,83978.0,59.6068,59.6297,59.5231,59.5611,83978.0
2018-07-25 12:00:00,78.21,78.28,78.21,78.24,60457.0,59.5611,59.6144,59.5611,59.584,60457.0
2018-07-25 12:10:00,78.25,78.25,78.12,78.13,64413.0,59.5916,59.5916,59.4926,59.5002,64413.0
2018-07-25 12:20:00,78.12,78.23,78.07,78.17,122910.0,59.4926,59.5764,59.4545,59.5307,122910.0
2018-07-25 12:30:00,78.15,78.15,78.01,78.08,90152.0,59.5154,59.5154,59.4088,59.4621,90152.0
2018-07-25 12:40:00,78.08,78.25,78.08,78.22,68447.0,59.4621,59.5916,59.4621,59.5687,68447.0
2018-07-25 12:50:00,78.22,78.31,78.21,78.21,107038.0,59.5687,59.6373,59.5611,59.5611,107038.0
2018-07-25 13:00:00,78.21,78.31,78.11,78.3,96144.0,59.5611,59.6373,59.485,59.6297,96144.0
2018-07-25 13:10:00,78.3,78.34,78.27,78.27,62944.0,59.6297,59.6601,59.6068,59.6068,62944.0
2018-07-25 13:20:00,78.26,78.29,78.11,78.13,87545.0,59.5992,59.6221,59.485,59.5002,87545.0
2018-07-25 13:30:00,78.15,78.2,78.04,78.19,107397.0,59.5154,59.5535,59.4317,59.5459,107397.0
2018-07-25 13:40:00,78.2,78.27,78.18,78.24,67909.0,59.5535,59.6068,59.5383,59.584,67909.0
2018-07-25 13:50:00,78.25,78.26,77.91,77.93,98600.0,59.5916,59.5992,59.3327,59.3479,98600.0
2018-07-25 14:00:00,77.94,78.21,77.92,78.21,106287.0,59.3555,59.5611,59.3403,59.5611,106287.0
2018-07-25 14:10:00,78.21,78.27,78.18,78.21,97827.0,59.5611,59.6068,59.5383,59.5611,97827.0
2018-07-25 14:20:00,78.21,78.24,78.1,78.22,76642.0,59.5611,59.584,59.4774,59.5687,76642.0
2018-07-25 14:30:00,78.23,78.34,78.16,78.28,77651.0,59.5764,59.6601,59.5231,59.6144,77651.0
2018-07-25 14:40:00,78.27,78.38,78.19,78.33,128338.0,59.6068,59.6906,59.5459,59.6525,128338.0
2018-07-25 14:50:00,78.32,78.43,78.31,78.43,105002.0,59.6449,59.7287,59.6373,59.7287,105002.0
2018-07-25 15:00:00,78.42,78.48,78.39,78.45,134771.0,59.7211,59.7668,59.6982,59.7439,134771.0
2018-07-25 15:10:00,78.44,78.48,78.3,78.33,99715.0,59.7363,59.7668,59.6297,59.6525,99715.0
2018-07-25 15:20:00,78.33,78.5,78.33,78.5,167147.0,59.6525,59.782,59.6525,59.782,167147.0
2018-07-25 15:30:00,78.49,78.72,78.47,78.69,303327.0,59.7744,59.9495,59.7591,59.9267,303327.0
2018-07-25 15:40:00,78.68,78.94,78.58,78.92,594878.0,59.9191,60.1171,59.8429,60.1018,594878.0
2018-07-25 15:50:00,78.92,79.0,78.59,78.99,808684.0,60.1018,60.1628,59.8505,60.1551,808684.0
2018-07-26 09:30:00,77.78,77.94,76.49,76.61,1211000.0,59.2337,59.3555,58.2513,58.3426,1211000.0
2018-07-26 09:40:00,76.61,77.18,76.1,76.18,526267.0,58.3426,58.7767,57.9543,58.0152,526267.0
2018-07-26 09:50:00,76.2,77.33,76.18,76.98,720637.0,58.0304,58.891,58.0152,58.6244,720637.0
2018-07-26 10:00:00,76.99,77.08,76.41,76.64,363055.0,58.632,58.7006,58.1903,58.3655,363055.0
2018-07-26 10:10:00,76.64,76.98,76.49,76.83,210148.0,58.3655,58.6244,58.2513,58.5102,210148.0
2018-07-26 10:20:00,76.83,77.49,76.72,77.41,310984.0,58.5102,59.0128,58.4264,58.9519,310984.0
2018-07-26 10:30:00,77.41,77.59,77.37,77.58,181081.0,58.9519,59.089,58.9214,59.0814,181081.0
2018-07-26 10:40:00,77.58,78.68,77.57,78.52,538542.0,59.0814,59.9191,59.0737,59.7972,538542.0
2018-07-26 10:50:00,78.5,78.57,78.17,78.3,238887.0,59.782,59.8353,59.5307,59.6297,238887.0
2018-07-26 11:00:00,78.31,79.04,78.3,78.73,338036.0,59.6373,60.1932,59.6297,59.9571,338036.0
2018-07-26 11:10:00,78.7,78.71,78.35,78.39,251715.0,59.9343,59.9419,59.6678,59.6982,251715.0
2018-07-26 11:20:00,78.4,78.62,78.25,78.27,314606.0,59.7058,59.8734,59.5916,59.6068,314606.0
2018-07-26 11:30:00,78.27,78.28,78.0,78.23,176674.0,59.6068,59.6144,59.4012,59.5764,176674.0
2018-07-26 11:40:00,78.21,78.22,77.84,77.87,159353.0,59.5611,59.5687,59.2794,59.3022,159353.0
2018-07-26 11:50:00,77.86,78.11,77.67,77.99,183576.0,59.2946,59.485,59.1499,59.3936,183576.0
2018-07-26 12:00:00,78.0,78.12,77.86,77.99,260176.0,59.4012,59.4926,59.2946,59.3936,260176.0
2018-07-26 12:10:00,77.98,78.27,77.84,78.26,130401.0,59.386,59.6068,59.2794,59.5992,130401.0
2018-07-26 12:20:00,78.26,78.38,78.06,78.21,206969.0,59.5992,59.6906,59.4469,59.5611,206969.0
2018-07-26 12:30:00,78.22,78.87,78.21,78.78,500092.0,59.5687,60.0638,59.5611,59.9952,500092.0
2018-07-26 12:40:00,78.76,78.83,78.44,78.51,230839.0,59.98,60.0333,59.7363,59.7896,230839.0
2018-07-26 12:50:00,78.53,78.63,78.33,78.43,178773.0,59.8048,59.881,59.6525,59.7287,178773.0
2018-07-26 13:00:00,78.42,78.5,78.27,78.28,108754.0,59.7211,59.782,59.6068,59.6144,108754.0
2018-07-26 13:10:00,78.28,78.34,78.21,78.31,62890.0,59.6144,59.6601,59.5611,59.6373,62890.0
2018-07-26 13:20:00,78.31,78.34,78.14,78.19,70739.0,59.6373,59.6601,59.5078,59.5459,70739.0
2018-07-26 13:30:00,78.18,78.24,78.06,78.07,77848.0,59.5383,59.584,59.4469,59.4545,77848.0
2018-07-26 13:40:00,78.07,78.07,77.82,77.89,84982.0,59.4545,59.4545,59.2641,59.3174,84982.0
2018-07-26 13:50:00,77.88,77.92,77.83,77.85,62482.0,59.3098,59.3403,59.2717,59.287,62482.0
2018-07-26 14:00:00,77.85,77.87,77.61,77.68,135907.0,59.287,59.3022,59.1042,59.1575,135907.0
2018-07-26 14:10:00,77.69,77.7,77.53,77.54,127414.0,59.1651,59.1727,59.0433,59.0509,127414.0
2018-07-26 14:20:00,77.55,77.87,77.54,77.81,134736.0,59.0585,59.3022,59.0509,59.2565,134736.0
2018-07-26 14:30:00,77.8,77.88,77.65,77.76,173516.0,59.2489,59.3098,59.1347,59.2184,173516.0
2018-07-26 14:40:00,77.77,77.8,77.72,77.76,109739.0,59.226,59.2489,59.188,59.2184,109739.0
2018-07-26 14:50:00,77.76,77.84,77.7,77.75,159108.0,59.2184,59.2794,59.1727,59.2108,159108.0
2018-07-26 15:00:00,77.76,77.81,77.23,77.76,397454.0,59.2184,59.2565,58.8148,59.2184,397454.0
2018-07-26 15:10:00,77.75,77.83,77.68,77.72,204602.0,59.2108,59.2717,59.1575,59.188,204602.0
2018-07-26 15:20:00,77.73,77.8,77.68,77.75,143149.0,59.1956,59.2489,59.1575,59.2108,143149.0
2018-07-26 15:30:00,77.75,78.07,77.74,78.05,201178.0,59.2108,59.4545,59.2032,59.4393,201178.0
2018-07-26 15:40:00,78.04,78.04,77.81,77.97,205851.0,59.4317,59.4317,59.2565,59.3784,205851.0
2018-07-26 15:50:00,77.96,78.25,77.9,78.17,1451308.0,59.3707,59.5916,59.3251,59.5307,1451308.0
2018-07-27 09:30:00,78.13,78.66,78.01,78.33,301523.0,59.5002,59.9038,59.4088,59.6525,301523.0
2018-07-27 09:40:00,78.35,78.61,78.14,78.56,456890.0,59.6678,59.8658,59.5078,59.8277,456890.0
2018-07-27 09:50:00,78.54,78.94,78.44,78.73,324331.0,59.8124,60.1171,59.7363,59.9571,324331.0
2018-07-27 10:00:00,78.74,78.95,78.57,78.78,355294.0,59.9648,60.1247,59.8353,59.9952,355294.0
2018-07-27 10:10:00,78.78,78.87,78.42,78.73,284795.0,59.9952,60.0638,59.7211,59.9571,284795.0
2018-07-27 10:20:00,78.74,78.84,78.37,78.39,274571.0,59.9648,60.0409,59.683,59.6982,274571.0
2018-07-27 10:30:00,78.35,78.52,78.18,78.48,498721.0,59.6678,59.7972,59.5383,59.7668,498721.0
2018-07-27 10:40:00,78.47,78.49,77.93,77.96,313638.0,59.7591,59.7744,59.3479,59.3707,313638.0
2018-07-27 10:50:00,77.95,78.16,77.71,77.81,226317.0,59.3631,59.5231,59.1804,59.2565,226317.0
2018-07-27 11:00:00,77.82,77.89,77.42,77.42,516436.0,59.2641,59.3174,58.9595,58.9595,516436.0
2018-07-27 11:10:00,77.42,77.83,77.38,77.66,195734.0,58.9595,59.2717,58.929,59.1423,195734.0
2018-07-27 11:20:00,77.65,77.66,77.34,77.46,105165.0,59.1347,59.1423,58.8986,58.99,105165.0
2018-07-27 11:30:00,77.46,77.57,77.32,77.51,95929.0,58.99,59.0737,58.8834,59.028,95929.0
2018-07-27 11:40:00,77.5,77.56,77.38,77.43,88810.0,59.0204,59.0661,58.929,58.9671,88810.0
2018-07-27 11:50:00,77.43,77.64,77.4,77.57,114663.0,58.9671,59.127,58.9443,59.0737,114663.0
2018-07-27 12:00:00,77.59,77.59,77.28,77.32,88152.0,59.089,59.089,58.8529,58.8834,88152.0
2018-07-27 12:10:00,77.32,77.46,77.27,77.43,73297.0,58.8834,58.99,58.8453,58.9671,73297.0
2018-07-27 12:20:00,77.43,77.46,77.21,77.29,62178.0,58.9671,58.99,58.7996,58.8605,62178.0
2018-07-27 12:30:00,77.3,77.32,77.01,77.03,99612.0,58.8681,58.8834,58.6473,58.6625,99612.0
2018-07-27 12:40:00,77.01,77.2,77.01,77.11,77769.0,58.6473,58.792,58.6473,58.7234,77769.0
2018-07-27 12:50:00,77.11,77.13,77.02,77.02,67534.0,58.7234,58.7387,58.6549,58.6549,67534.0
2018-07-27 13:00:00,77.01,77.1,76.81,77.01,145487.0,58.6473,58.7158,58.495,58.6473,145487.0
2018-07-27 13:10:00,77.01,77.1,76.93,77.1,60268.0,58.6473,58.7158,58.5863,58.7158,60268.0
2018-07-27 13:20:00,77.1,77.13,76.96,77.03,74418.0,58.7158,58.7387,58.6092,58.6625,74418.0
2018-07-27 13:30:00,77.02,77.05,76.96,76.98,83400.0,58.6549,58.6777,58.6092,58.6244,83400.0
2018-07-27 13:40:00,76.99,77.0,76.77,76.96,109517.0,58.632,58.6397,58.4645,58.6092,109517.0
2018-07-27 13:50:00,76.95,77.07,76.84,76.95,111293.0,58.6016,58.693,58.5178,58.6016,111293.0
2018-07-27 14:00:00,76.95,77.14,76.91,76.95,128384.0,58.6016,58.7463,58.5711,58.6016,128384.0
2018-07-27 14:10:00,76.95,77.01,76.78,76.81,70362.0,58.6016,58.6473,58.4721,58.495,70362.0
2018-07-27 14:20:00,76.81,76.85,76.73,76.82,77007.0,58.495,58.5254,58.434,58.5026,77007.0
2018-07-27 14:30:00,76.83,76.84,76.73,76.74,67633.0,58.5102,58.5178,58.434,58.4416,67633.0
2018-07-27 14:40:00,76.75,76.8,76.63,76.66,115837.0,58.4493,58.4873,58.3579,58.3807,115837.0
2018-07-27 14:50:00,76.67,76.78,76.66,76.78,108699.0,58.3883,58.4721,58.3807,58.4721,108699.0
2018-07-27 15:00:00,76.79,76.95,76.79,76.84,132763.0,58.4797,58.6016,58.4797,58.5178,132763.0
2018-07-27 15:10:00,76.84,76.87,76.75,76.78,127804.0,58.5178,58.5407,58.4493,58.4721,127804.0
2018-07-27 15:20:00,76.78,76.85,76.73,76.78,96039.0,58.4721,58.5254,58.434,58.4721,96039.0
2018-07-27 15:30:00,76.78,77.0,76.74,76.96,372208.0,58.4721,58.6397,58.4416,58.6092,372208.0
2018-07-27 15:40:00,76.95,77.1,76.91,76.93,292800.0,58.6016,58.7158,58.5711,58.5863,292800.0
2018-07-27 15:50:00,76.94,77.01,76.73,76.8,501810.0,58.594,58.6473,58.434,58.4873,501810.0
2018-07-30 09:30:00,76.46,76.67,76.17,76.47,228771.0,58.2284,58.3883,58.0076,58.236,228771.0
2018-07-30 09:40:00,76.45,76.8,76.38,76.63,165536.0,58.2208,58.4873,58.1675,58.3579,165536.0
2018-07-30 09:50:00,76.62,76.81,76.49,76.73,246054.0,58.3503,58.495,58.2513,58.434,246054.0
2018-07-30 10:00:00,76.74,76.86,76.51,76.59,187598.0,58.4416,58.533,58.2665,58.3274,187598.0
2018-07-30 10:10:00,76.58,76.74,76.44,76.52,162423.0,58.3198,58.4416,58.2132,58.2741,162423.0
2018-07-30 10:20:00,76.51,76.67,76.45,76.45,137266.0,58.2665,58.3883,58.2208,58.2208,137266.0
2018-07-30 10:30:00,76.47,76.59,76.41,76.58,93074.0,58.236,58.3274,58.1903,58.3198,93074.0
2018-07-30 10:40:00,76.59,76.72,76.52,76.57,134924.0,58.3274,58.4264,58.2741,58.3122,134924.0
2018-07-30 10:50:00,76.57,76.62,76.45,76.58,113343.0,58.3122,58.3503,58.2208,58.3198,113343.0
2018-07-30 11:00:00,76.57,76.95,76.57,76.9,234329.0,58.3122,58.6016,58.3122,58.5635,234329.0
2018-07-30 11:10:00,76.91,76.96,76.64,76.71,114989.0,58.5711,58.6092,58.3655,58.4188,114989.0
2018-07-30 11:20:00,76.72,76.74,76.56,76.71,122888.0,58.4264,58.4416,58.3046,58.4188,122888.0
2018-07-30 11:30:00,76.71,76.73,76.55,76.56,98658.0,58.4188,58.434,58.297,58.3046,98658.0
2018-07-30 11:40:00,76.54,76.71,76.54,76.62,87805.0,58.2893,58.4188,58.2893,58.3503,87805.0
2018-07-30 11:50:00,76.62,76.73,76.56,76.65,101782.0,58.3503,58.434,58.3046,58.3731,101782.0
2018-07-30 12:00:00,76.64,76.65,76.33,76.33,123711.0,58.3655,58.3731,58.1294,58.1294,123711.0
2018-07-30 12:10:00,76.31,76.4,76.27,76.29,132244.0,58.1142,58.1827,58.0837,58.0989,132244.0
2018-07-30 12:20:00,76.3,76.36,76.14,76.16,95755.0,58.1066,58.1523,57.9847,57.9999,95755.0
2018-07-30 12:30:00,76.16,76.17,75.84,76.14,158474.0,57.9999,58.0076,57.7563,57.9847,158474.0
2018-07-30 12:40:00,76.14,76.25,76.06,76.08,60483.0,57.9847,58.0685,57.9238,57.939,60483.0
2018-07-30 12:50:00,76.09,76.14,76.05,76.12,55650.0,57.9466,57.9847,57.9162,57.9695,55650.0
2018-07-30 13:00:00,76.12,76.2,76.07,76.18,67432.0,57.9695,58.0304,57.9314,58.0152,67432.0
2018-07-30 13:10:00,76.17,76.25,76.11,76.25,62235.0,58.0076,58.0685,57.9619,58.0685,62235.0
2018-07-30 13:20:00,76.24,76.3,76.2,76.27,49262.0,58.0609,58.1066,58.0304,58.0837,49262.0
2018-07-30 13:30:00,76.27,76.38,76.24,76.37,58590.0,58.0837,58.1675,58.0609,58.1599,58590.0
2018-07-30 13:40:00,76.38,76.49,76.32,76.46,45441.0,58.1675,58.2513,58.1218,58.2284,45441.0
2018-07-30 13:50:00,76.46,76.57,76.43,76.46,77259.0,58.2284,58.3122,58.2056,58.2284,77259.0
2018-07-30 14:00:00,76.45,76.47,76.36,76.45,50733.0,58.2208,58.236,58.1523,58.2208,50733.0
2018-07-30 14:10:00,76.46,76.51,76.4,76.47,68576.0,58.2284,58.2665,58.1827,58.236,68576.0
2018-07-30 14:20:00,76.46,76.48,76.41,76.43,58197.0,58.2284,58.2436,58.1903,58.2056,58197.0
2018-07-30 14:30:00,76.42,76.52,76.36,76.43,77310.0,58.198,58.2741,58.1523,58.2056,77310.0
2018-07-30 14:40:00,76.42,76.47,76.35,76.44,80911.0,58.198,58.236,58.1446,58.2132,80911.0
2018-07-30 14:50:00,76.43,76.49,76.4,76.46,57571.0,58.2056,58.2513,58.1827,58.2284,57571.0
2018-07-30 15:00:00,76.45,76.45,76.32,76.32,68171.0,58.2208,58.2208,58.1218,58.1218,68171.0
2018-07-30 15:10:00,76.33,76.33,76.22,76.26,79052.0,58.1294,58.1294,58.0456,58.0761,79052.0
2018-07-30 15:20:00,76.25,76.33,76.2,76.25,89474.0,58.0685,58.1294,58.0304,58.0685,89474.0
2018-07-30 15:30:00,76.25,76.45,76.2,76.3,136910.0,58.0685,58.2208,58.0304,58.1066,136910.0
2018-07-30 15:40:00,76.3,76.35,76.21,76.22,170765.0,58.1066,58.1446,58.038,58.0456,170765.0
2018-07-30 15:50:00,76.22,76.36,76.2,76.33,351946.0,58.0456,58.1523,58.0304,58.1294,351946.0
2018-07-31 09:30:00,76.59,76.67,76.19,76.4,161759.0,58.3274,58.3883,58.0228,58.1827,161759.0
2018-07-31 09:40:00,76.43,76.99,76.41,76.96,90491.0,58.2056,58.632,58.1903,58.6092,90491.0
2018-07-31 09:50:00,76.95,76.98,76.79,76.88,96409.0,58.6016,58.6244,58.4797,58.5483,96409.0
2018-07-31 10:00:00,76.87,77.19,76.86,77.14,155987.0,58.5407,58.7843,58.533,58.7463,155987.0
2018-07-31 10:10:00,77.13,77.24,76.89,77.0,155857.0,58.7387,58.8224,58.5559,58.6397,155857.0
2018-07-31 10:20:00,77.0,77.17,76.98,77.03,168262.0,58.6397,58.7691,58.6244,58.6625,168262.0
2018-07-31 10:30:00,77.03,77.15,76.98,77.1,71901.0,58.6625,58.7539,58.6244,58.7158,71901.0
2018-07-31 10:40:00,77.09,77.14,76.98,77.14,113535.0,58.7082,58.7463,58.6244,58.7463,113535.0
2018-07-31 10:50:00,77.14,77.48,77.12,77.42,454682.0,58.7463,59.0052,58.731,58.9595,454682.0
2018-07-31 11:00:00,77.41,77.74,77.4,77.7,157044.0,58.9519,59.2032,58.9443,59.1727,157044.0
2018-07-31 11:10:00,77.69,77.78,77.39,77.39,161556.0,59.1651,59.2337,58.9367,58.9367,161556.0
2018-07-31 11:20:00,77.4,77.59,77.4,77.54,113322.0,58.9443,59.089,58.9443,59.0509,113322.0
2018-07-31 11:30:00,77.56,77.6,77.39,77.44,97346.0,59.0661,59.0966,58.9367,58.9747,97346.0
2018-07-31 11:40:00,77.43,77.64,77.39,77.58,74459.0,58.9671,59.127,58.9367,59.0814,74459.0
2018-07-31 11:50:00,77.57,77.7,77.52,77.55,92211.0,59.0737,59.1727,59.0357,59.0585,92211.0
2018-07-31 12:00:00,77.56,77.58,77.49,77.51,65070.0,59.0661,59.0814,59.0128,59.028,65070.0
2018-07-31 12:10:00,77.5,77.58,77.49,77.55,39738.0,59.0204,59.0814,59.0128,59.0585,39738.0
2018-07-31 12:20:00,77.55,77.69,77.55,77.66,39497.0,59.0585,59.1651,59.0585,59.1423,39497.0
2018-07-31 12:30:00,77.66,77.74,77.62,77.63,66339.0,59.1423,59.2032,59.1118,59.1194,66339.0
2018-07-31 12:40:00,77.64,77.72,77.63,77.72,41277.0,59.127,59.188,59.1194,59.188,41277.0
2018-07-31 12:50:00,77.74,77.78,77.72,77.77,59934.0,59.2032,59.2337,59.188,59.226,59934.0
2018-07-31 13:00:00,77.76,77.87,77.75,77.82,102216.0,59.2184,59.3022,59.2108,59.2641,102216.0
2018-07-31 13:10:00,77.81,77.85,77.64,77.7,66621.0,59.2565,59.287,59.127,59.1727,66621.0
2018-07-31 13:20:00,77.7,77.73,77.66,77.68,33423.0,59.1727,59.1956,59.1423,59.1575,33423.0
2018-07-31 13:30:00,77.68,77.72,77.62,77.7,43978.0,59.1575,59.188,59.1118,59.1727,43978.0
2018-07-31 13:40:00,77.7,77.83,77.68,77.8,106108.0,59.1727,59.2717,59.1575,59.2489,106108.0
2018-07-31 13:50:00,77.79,77.83,77.78,77.82,31388.0,59.2413,59.2717,59.2337,59.2641,31388.0
2018-07-31 14:00:00,77.82,77.87,77.73,77.8,59630.0,59.2641,59.3022,59.1956,59.2489,59630.0
2018-07-31 14:10:00,77.8,77.86,77.77,77.8,54196.0,59.2489,59.2946,59.226,59.2489,54196.0
2018-07-31 14:20:00,77.8,77.86,77.72,77.84,32041.0,59.2489,59.2946,59.188,59.2794,32041.0
2018-07-31 14:30:00,77.84,77.98,77.81,77.97,166278.0,59.2794,59.386,59.2565,59.3784,166278.0
2018-07-31 14:40:00,77.98,78.05,77.95,78.03,79853.0,59.386,59.4393,59.3631,59.4241,79853.0
2018-07-31 14:50:00,78.02,78.08,78.02,78.04,47766.0,59.4164,59.4621,59.4164,59.4317,47766.0
2018-07-31 15:00:00,78.03,78.04,77.92,78.0,90927.0,59.4241,59.4317,59.3403,59.4012,90927.0
2018-07-31 15:10:00,78.0,78.04,77.87,77.89,83715.0,59.4012,59.4317,59.3022,59.3174,83715.0
2018-07-31 15:20:00,77.89,77.94,77.85,77.91,52588.0,59.3174,59.3555,59.287,59.3327,52588.0
2018-07-31 15:30:00,77.91,77.96,77.89,77.94,71451.0,59.3327,59.3707,59.3174,59.3555,71451.0
2018-07-31 15:40:00,77.94,77.96,77.81,77.84,143801.0,59.3555,59.3707,59.2565,59.2794,143801.0
2018-07-31 15:50:00,77.84,77.95,77.6,77.84,746055.0,59.2794,59.3631,59.0966,59.2794,746055.0
2018-08-01 09:30:00,77.54,77.79,77.38,77.57,185990.0,59.0509,59.2413,58.929,59.0737,185990.0
2018-08-01 09:40:00,77.57,77.71,77.48,77.57,162601.0,59.0737,59.1804,59.0052,59.0737,162601.0
2018-08-01 09:50:00,77.57,77.79,77.56,77.78,76653.0,59.0737,59.2413,59.0661,59.2337,76653.0
2018-08-01 10:00:00,77.75,77.81,77.59,77.72,63950.0,59.2108,59.2565,59.089,59.188,63950.0
2018-08-01 10:10:00,77.72,77.83,77.66,77.81,66846.0,59.188,59.2717,59.1423,59.2565,66846.0
2018-08-01 10:20:00,77.82,77.96,77.75,77.77,91462.0,59.2641,59.3707,59.2108,59.226,91462.0
2018-08-01 10:30:00,77.77,77.95,77.77,77.83,116564.0,59.226,59.3631,59.226,59.2717,116564.0
2018-08-01 10:40:00,77.83,77.91,77.7,77.84,81208.0,59.2717,59.3327,59.1727,59.2794,81208.0
2018-08-01 10:50:00,77.84,77.98,77.83,77.85,70403.0,59.2794,59.386,59.2717,59.287,70403.0
2018-08-01 11:00:00,77.85,77.99,77.8,77.92,72882.0,59.287,59.3936,59.2489,59.3403,72882.0
2018-08-01 11:10:00,77.92,77.99,77.76,77.84,82135.0,59.3403,59.3936,59.2184,59.2794,82135.0
2018-08-01 11:20:00,77.85,77.9,77.79,77.81,122574.0,59.287,59.3251,59.2413,59.2565,122574.0
2018-08-01 11:30:00,77.81,77.82,77.69,77.8,60139.0,59.2565,59.2641,59.1651,59.2489,60139.0
2018-08-01 11:40:00,77.8,77.89,77.78,77.86,60396.0,59.2489,59.3174,59.2337,59.2946,60396.0
2018-08-01 11:50:00,77.85,77.85,77.68,77.76,64271.0,59.287,59.287,59.1575,59.2184,64271.0
2018-08-01 12:00:00,77.76,77.76,77.5,77.59,74950.0,59.2184,59.2184,59.0204,59.089,74950.0
2018-08-01 12:10:00,77.59,77.67,77.55,77.66,74990.0,59.089,59.1499,59.0585,59.1423,74990.0
2018-08-01 12:20:00,77.67,77.71,77.5,77.55,73914.0,59.1499,59.1804,59.0204,59.0585,73914.0
2018-08-01 12:30:00,77.54,77.6,77.51,77.6,50673.0,59.0509,59.0966,59.028,59.0966,50673.0
2018-08-01 12:40:00,77.6,77.7,77.57,77.67,52073.0,59.0966,59.1727,59.0737,59.1499,52073.0
2018-08-01 12:50:00,77.66,77.75,77.64,77.69,32707.0,59.1423,59.2108,59.127,59.1651,32707.0
2018-08-01 13:00:00,77.68,77.84,77.66,77.84,47301.0,59.1575,59.2794,59.1423,59.2794,47301.0
2018-08-01 13:10:00,77.85,77.97,77.82,77.94,48198.0,59.287,59.3784,59.2641,59.3555,48198.0
2018-08-01 13:20:00,77.94,77.95,77.87,77.87,28650.0,59.3555,59.3631,59.3022,59.3022,28650.0
2018-08-01 13:30:00,77.87,78.07,77.86,78.05,93260.0,59.3022,59.4545,59.2946,59.4393,93260.0
2018-08-01 13:40:00,78.05,78.35,78.02,78.2,113267.0,59.4393,59.6678,59.4164,59.5535,113267.0
2018-08-01 13:50:00,78.2,78.32,78.04,78.1,123381.0,59.5535,59.6449,59.4317,59.4774,123381.0
2018-08-01 14:00:00,78.1,78.21,77.92,77.98,85810.0,59.4774,59.5611,59.3403,59.386,85810.0
2018-08-01 14:10:00,77.99,78.15,77.88,78.11,72263.0,59.3936,59.5154,59.3098,59.485,72263.0
2018-08-01 14:20:00,78.1,78.33,78.06,78.28,75284.0,59.4774,59.6525,59.4469,59.6144,75284.0
2018-08-01 14:30:00,78.27,78.27,78.04,78.11,59095.0,59.6068,59.6068,59.4317,59.485,59095.0
2018-08-01 14:40:00,78.11,78.13,77.97,78.05,63559.0,59.485,59.5002,59.3784,59.4393,63559.0
2018-08-01 14:50:00,78.05,78.08,77.98,78.0,65982.0,59.4393,59.4621,59.386,59.4012,65982.0
2018-08-01 15:00:00,77.99,78.02,77.94,78.0,59581.0,59.3936,59.4164,59.3555,59.4012,59581.0
2018-08-01 15:10:00,78.0,78.03,77.89,77.91,55363.0,59.4012,59.4241,59.3174,59.3327,55363.0
2018-08-01 15:20:00,77.91,77.99,77.9,77.97,54170.0,59.3327,59.3936,59.3251,59.3784,54170.0
2018-08-01 15:30:00,77.97,78.0,77.95,77.98,73601.0,59.3784,59.4012,59.3631,59.386,73601.0
2018-08-01 15:40:00,77.97,77.99,77.88,77.88,119946.0,59.3784,59.3936,59.3098,59.3098,119946.0
2018-08-01 15:50:00,77.88,77.95,77.86,77.92,260741.0,59.3098,59.3631,59.2946,59.3403,260741.0
2018-08-02 09:30:00,77.69,77.69,76.86,77.06,169728.0,59.1651,59.1651,58.533,58.6853,169728.0
2018-08-02 09:40:00,77.06,77.25,77.0,77.07,121056.0,58.6853,58.83,58.6397,58.693,121056.0
2018-08-02 09:50:00,77.07,77.37,77.05,77.17,244888.0,58.693,58.9214,58.6777,58.7691,244888.0
2018-08-02 10:00:00,77.2,77.51,77.15,77.47,154253.0,58.792,59.028,58.7539,58.9976,154253.0
2018-08-02 10:10:00,77.49,77.77,77.47,77.75,155389.0,59.0128,59.226,58.9976,59.2108,155389.0
2018-08-02 10:20:00,77.76,77.78,77.34,77.36,95029.0,59.2184,59.2337,58.8986,58.9138,95029.0
2018-08-02 10:30:00,77.37,77.45,77.22,77.43,104642.0,58.9214,58.9824,58.8072,58.9671,104642.0
2018-08-02 10:40:00,77.43,77.51,77.21,77.21,83011.0,58.9671,59.028,58.7996,58.7996,83011.0
2018-08-02 10:50:00,77.21,77.33,77.15,77.26,155762.0,58.7996,58.891,58.7539,58.8377,155762.0
2018-08-02 11:00:00,77.27,77.39,77.23,77.37,78626.0,58.8453,58.9367,58.8148,58.9214,78626.0
2018-08-02 11:10:00,77.38,77.45,77.28,77.36,78633.0,58.929,58.9824,58.8529,58.9138,78633.0
2018-08-02 11:20:00,77.36,77.66,77.35,77.58,182096.0,58.9138,59.1423,58.9062,59.0814,182096.0
2018-08-02 11:30:00,77.59,77.81,77.59,77.71,73437.0,59.089,59.2565,59.089,59.1804,73437.0
2018-08-02 11:40:00,77.72,77.95,77.71,77.86,100168.0,59.188,59.3631,59.1804,59.2946,100168.0
2018-08-02 11:50:00,77.87,77.91,77.73,77.83,97764.0,59.3022,59.3327,59.1956,59.2717,97764.0
2018-08-02 12:00:00,77.83,78.12,77.79,78.09,174948.0,59.2717,59.4926,59.2413,59.4697,174948.0
2018-08-02 12:10:00,78.1,78.11,77.81,77.83,81518.0,59.4774,59.485,59.2565,59.2717,81518.0
2018-08-02 12:20:00,77.84,78.06,77.81,78.03,98437.0,59.2794,59.4469,59.2565,59.4241,98437.0
2018-08-02 12:30:00,78.03,78.05,77.93,77.99,47936.0,59.4241,59.4393,59.3479,59.3936,47936.0
2018-08-02 12:40:00,78.0,78.11,77.88,77.91,78506.0,59.4012,59.485,59.3098,59.3327,78506.0
2018-08-02 12:50:00,77.9,78.06,77.87,78.01,57520.0,59.3251,59.4469,59.3022,59.4088,57520.0
2018-08-02 13:00:00,78.01,78.1,78.01,78.07,34217.0,59.4088,59.4774,59.4088,59.4545,34217.0
2018-08-02 13:10:00,78.08,78.11,78.01,78.08,51917.0,59.4621,59.485,59.4088,59.4621,51917.0
2018-08-02 13:20:00,78.07,78.16,78.03,78.07,73541.0,59.4545,59.5231,59.4241,59.4545,73541.0
2018-08-02 13:30:00,78.07,78.13,78.01,78.05,55104.0,59.4545,59.5002,59.4088,59.4393,55104.0
2018-08-02 13:40:00,78.06,78.15,78.04,78.14,75032.0,59.4469,59.5154,59.4317,59.5078,75032.0
2018-08-02 13:50:00,78.14,78.14,78.08,78.14,60522.0,59.5078,59.5078,59.4621,59.5078,60522.0
2018-08-02 14:00:00,78.15,78.16,78.01,78.05,113879.0,59.5154,59.5231,59.4088,59.4393,113879.0
2018-08-02 14:10:00,78.04,78.05,77.93,77.95,64019.0,59.4317,59.4393,59.3479,59.3631,64019.0
2018-08-02 14:20:00,77.93,77.95,77.87,77.89,42110.0,59.3479,59.3631,59.3022,59.3174,42110.0
2018-08-02 14:30:00,77.89,77.95,77.8,77.91,48547.0,59.3174,59.3631,59.2489,59.3327,48547.0
2018-08-02 14:40:00,77.91,77.96,77.83,77.88,77327.0,59.3327,59.3707,59.2717,59.3098,77327.0
2018-08-02 14:50:00,77.88,77.89,77.56,77.59,154895.0,59.3098,59.3174,59.0661,59.089,154895.0
2018-08-02 15:00:00,77.59,77.76,77.56,77.68,66093.0,59.089,59.2184,59.0661,59.1575,66093.0
2018-08-02 15:10:00,77.68,77.75,77.64,77.73,76984.0,59.1575,59.2108,59.127,59.1956,76984.0
2018-08-02 15:20:00,77.72,77.75,77.61,77.7,110901.0,59.188,59.2108,59.1042,59.1727,110901.0
2018-08-02 15:30:00,77.71,77.71,77.62,77.65,106390.0,59.1804,59.1804,59.1118,59.1347,106390.0
2018-08-02 15:40:00,77.64,77.75,77.63,77.67,176038.0,59.127,59.2108,59.1194,59.1499,176038.0
2018-08-02 15:50:00,77.68,77.77,77.61,77.62,377369.0,59.1575,59.226,59.1042,59.1118,377369.0
2018-08-03 09:30:00,77.68,77.86,77.61,77.64,157968.0,59.1575,59.2946,59.1042,59.127,157968.0
2018-08-03 09:40:00,77.64,77.84,77.55,77.73,118381.0,59.127,59.2794,59.0585,59.1956,118381.0
2018-08-03 09:50:00,77.73,77.76,77.42,77.43,84709.0,59.1956,59.2184,58.9595,58.9671,84709.0
2018-08-03 10:00:00,77.43,77.51,77.28,77.35,71441.0,58.9671,59.028,58.8529,58.9062,71441.0
2018-08-03 10:10:00,77.36,77.5,77.33,77.45,63877.0,58.9138,59.0204,58.891,58.9824,63877.0
2018-08-03 10:20:00,77.46,77.48,77.35,77.4,52752.0,58.99,59.0052,58.9062,58.9443,52752.0
2018-08-03 10:30:00,77.4,77.6,77.31,77.55,111443.0,58.9443,59.0966,58.8757,59.0585,111443.0
2018-08-03 10:40:00,77.55,77.6,77.4,77.41,67901.0,59.0585,59.0966,58.9443,58.9519,67901.0
2018-08-03 10:50:00,77.41,77.41,77.22,77.27,71489.0,58.9519,58.9519,58.8072,58.8453,71489.0
2018-08-03 11:00:00,77.29,77.36,77.22,77.27,86859.0,58.8605,58.9138,58.8072,58.8453,86859.0
2018-08-03 11:10:00,77.27,77.37,77.17,77.22,151528.0,58.8453,58.9214,58.7691,58.8072,151528.0
2018-08-03 11:20:00,77.23,77.46,77.23,77.36,111780.0,58.8148,58.99,58.8148,58.9138,111780.0
2018-08-03 11:30:00,77.36,77.37,77.22,77.34,35856.0,58.9138,58.9214,58.8072,58.8986,35856.0
2018-08-03 11:40:00,77.34,77.37,77.32,77.37,39390.0,58.8986,58.9214,58.8834,58.9214,39390.0
2018-08-03 11:50:00,77.37,77.46,77.31,77.31,43515.0,58.9214,58.99,58.8757,58.8757,43515.0
2018-08-03 12:00:00,77.3,77.42,77.29,77.42,48910.0,58.8681,58.9595,58.8605,58.9595,48910.0
2018-08-03 12:10:00,77.43,77.45,77.36,77.42,79586.0,58.9671,58.9824,58.9138,58.9595,79586.0
2018-08-03 12:20:00,77.43,77.54,77.43,77.52,178866.0,58.9671,59.0509,58.9671,59.0357,178866.0
2018-08-03 12:30:00,77.52,77.68,77.51,77.67,45067.0,59.0357,59.1575,59.028,59.1499,45067.0
2018-08-03 12:40:00,77.67,77.77,77.66,77.69,59114.0,59.1499,59.226,59.1423,59.1651,59114.0
2018-08-03 12:50:00,77.69,77.7,77.61,77.68,72291.0,59.1651,59.1727,59.1042,59.1575,72291.0
2018-08-03 13:00:00,77.69,77.69,77.54,77.54,38332.0,59.1651,59.1651,59.0509,59.0509,38332.0
2018-08-03 13:10:00,77.54,77.65,77.53,77.56,53069.0,59.0509,59.1347,59.0433,59.0661,53069.0
2018-08-03 13:20:00,77.57,77.64,77.53,77.58,37007.0,59.0737,59.127,59.0433,59.0814,37007.0
2018-08-03 13:30:00,77.57,77.61,77.55,77.58,92963.0,59.0737,59.1042,59.0585,59.0814,92963.0
2018-08-03 13:40:00,77.57,77.63,77.52,77.63,54062.0,59.0737,59.1194,59.0357,59.1194,54062.0
2018-08-03 13:50:00,77.63,77.64,77.59,77.6,52125.0,59.1194,59.127,59.089,59.0966,52125.0
2018-08-03 14:00:00,77.61,77.63,77.6,77.63,31293.0,59.1042,59.1194,59.0966,59.1194,31293.0
2018-08-03 14:10:00,77.63,77.63,77.53,77.54,55048.0,59.1194,59.1194,59.0433,59.0509,55048.0
2018-08-03 14:20:00,77.54,77.63,77.52,77.6,39586.0,59.0509,59.1194,59.0357,59.0966,39586.0
2018-08-03 14:30:00,77.61,77.65,77.57,77.61,80528.0,59.1042,59.1347,59.0737,59.1042,80528.0
2018-08-03 14:40:00,77.62,77.71,77.6,77.68,44984.0,59.1118,59.1804,59.0966,59.1575,44984.0
2018-08-03 14:50:00,77.68,77.76,77.67,77.73,32839.0,59.1575,59.2184,59.1499,59.1956,32839.0
2018-08-03 15:00:00,77.73,77.73,77.64,77.66,108618.0,59.1956,59.1956,59.127,59.1423,108618.0
2018-08-03 15:10:00,77.66,77.73,77.6,77.73,148272.0,59.1423,59.1956,59.0966,59.1956,148272.0
2018-08-03 15:20:00,77.73,77.79,77.69,77.75,108243.0,59.1956,59.2413,59.1651,59.2108,108243.0
2018-08-03 15:30:00,77.75,77.76,77.66,77.66,110563.0,59.2108,59.2184,59.1423,59.1423,110563.0
2018-08-03 15:40:00,77.65,77.79,77.65,77.67,123741.0,59.1347,59.2413,59.1347,59.1499,123741.0
2018-08-03 15:50:00,77.67,77.95,77.67,77.95,574494.0,59.1499,59.3631,59.1499,59.3631,574494.0
2018-08-06 09:30:00,77.84,77.89,77.26,77.66,124842.0,59.2794,59.3174,58.8377,59.1423,124842.0
2018-08-06 09:40:00,77.67,77.92,77.56,77.74,89898.0,59.1499,59.3403,59.0661,59.2032,89898.0
2018-08-06 09:50:00,77.76,78.13,77.71,78.08,90581.0,59.2184,59.5002,59.1804,59.4621,90581.0
2018-08-06 10:00:00,78.08,78.18,77.67,77.81,153205.0,59.4621,59.5383,59.1499,59.2565,153205.0
2018-08-06 10:10:00,77.82,77.9,77.72,77.75,110660.0,59.2641,59.3251,59.188,59.2108,110660.0
2018-08-06 10:20:00,77.74,77.74,77.51,77.57,133285.0,59.2032,59.2032,59.028,59.0737,133285.0
2018-08-06 10:30:00,77.57,77.61,77.47,77.58,76291.0,59.0737,59.1042,58.9976,59.0814,76291.0
2018-08-06 10:40:00,77.59,77.83,77.58,77.72,73852.0,59.089,59.2717,59.0814,59.188,73852.0
2018-08-06 10:50:00,77.74,77.92,77.69,77.84,52340.0,59.2032,59.3403,59.1651,59.2794,52340.0
2018-08-06 11:00:00,77.85,77.92,77.78,77.84,39211.0,59.287,59.3403,59.2337,59.2794,39211.0
2018-08-06 11:10:00,77.84,77.91,77.74,77.74,42027.0,59.2794,59.3327,59.2032,59.2032,42027.0
2018-08-06 11:20:00,77.74,77.76,77.57,77.63,74245.0,59.2032,59.2184,59.0737,59.1194,74245.0
2018-08-06 11:30:00,77.64,77.77,77.59,77.75,50546.0,59.127,59.226,59.089,59.2108,50546.0
2018-08-06 11:40:00,77.74,77.75,77.66,77.7,46165.0,59.2032,59.2108,59.1423,59.1727,46165.0
2018-08-06 11:50:00,77.7,77.76,77.66,77.69,44568.0,59.1727,59.2184,59.1423,59.1651,44568.0
2018-08-06 12:00:00,77.68,77.79,77.68,77.73,37339.0,59.1575,59.2413,59.1575,59.1956,37339.0
2018-08-06 12:10:00,77.74,77.92,77.74,77.92,41360.0,59.2032,59.3403,59.2032,59.3403,41360.0
2018-08-06 12:20:00,77.92,78.04,77.9,78.03,174569.0,59.3403,59.4317,59.3251,59.4241,174569.0
2018-08-06 12:30:00,78.04,78.1,77.85,77.94,92919.0,59.4317,59.4774,59.287,59.3555,92919.0
2018-08-06 12:40:00,77.93,77.95,77.87,77.94,34039.0,59.3479,59.3631,59.3022,59.3555,34039.0
2018-08-06 12:50:00,77.94,78.0,77.92,77.97,45228.0,59.3555,59.4012,59.3403,59.3784,45228.0
2018-08-06 13:00:00,77.98,78.12,77.96,78.12,36006.0,59.386,59.4926,59.3707,59.4926,36006.0
2018-08-06 13:10:00,78.12,78.24,78.09,78.17,51597.0,59.4926,59.584,59.4697,59.5307,51597.0
2018-08-06 13:20:00,78.18,78.18,78.07,78.1,33521.0,59.5383,59.5383,59.4545,59.4774,33521.0
2018-08-06 13:30:00,78.11,78.11,78.0,78.03,31005.0,59.485,59.485,59.4012,59.4241,31005.0
2018-08-06 13:40:00,78.03,78.06,77.99,78.02,29650.0,59.4241,59.4469,59.3936,59.4164,29650.0
2018-08-06 13:50:00,78.02,78.08,78.01,78.04,29701.0,59.4164,59.4621,59.4088,59.4317,29701.0
2018-08-06 14:00:00,78.03,78.13,78.03,78.08,44057.0,59.4241,59.5002,59.4241,59.4621,44057.0
2018-08-06 14:10:00,78.07,78.2,78.06,78.18,63016.0,59.4545,59.5535,59.4469,59.5383,63016.0
2018-08-06 14:20:00,78.19,78.2,78.14,78.15,46048.0,59.5459,59.5535,59.5078,59.5154,46048.0
2018-08-06 14:30:00,78.15,78.16,78.02,78.07,68323.0,59.5154,59.5231,59.4164,59.4545,68323.0
2018-08-06 14:40:00,78.07,78.1,78.03,78.07,52250.0,59.4545,59.4774,59.4241,59.4545,52250.0
2018-08-06 14:50:00,78.06,78.08,77.99,77.99,45006.0,59.4469,59.4621,59.3936,59.3936,45006.0
2018-08-06 15:00:00,78.0,78.0,77.84,77.87,71231.0,59.4012,59.4012,59.2794,59.3022,71231.0
2018-08-06 15:10:00,77.86,77.95,77.86,77.92,52370.0,59.2946,59.3631,59.2946,59.3403,52370.0
2018-08-06 15:20:00,77.91,77.93,77.85,77.9,58534.0,59.3327,59.3479,59.287,59.3251,58534.0
2018-08-06 15:30:00,77.89,77.94,77.85,77.9,111640.0,59.3174,59.3555,59.287,59.3251,111640.0
2018-08-06 15:40:00,77.89,77.89,77.66,77.85,203446.0,59.3174,59.3174,59.1423,59.287,203446.0
2018-08-06 15:50:00,77.85,77.99,77.75,77.86,353387.0,59.287,59.3936,59.2108,59.2946,353387.0
2018-08-07 09:30:00,77.61,77.94,77.52,77.93,632438.0,59.1042,59.3555,59.0357,59.3479,632438.0
2018-08-07 09:40:00,77.93,78.11,77.85,77.89,364632.0,59.3479,59.485,59.287,59.3174,364632.0
2018-08-07 09:50:00,77.89,78.1,77.84,77.88,116941.0,59.3174,59.4774,59.2794,59.3098,116941.0
2018-08-07 10:00:00,77.89,77.97,77.79,77.86,123994.0,59.3174,59.3784,59.2413,59.2946,123994.0
2018-08-07 10:10:00,77.86,78.0,77.79,77.89,107624.0,59.2946,59.4012,59.2413,59.3174,107624.0
2018-08-07 10:20:00,77.9,78.08,77.86,78.07,77584.0,59.3251,59.4621,59.2946,59.4545,77584.0
2018-08-07 10:30:00,78.09,78.35,78.09,78.35,263135.0,59.4697,59.6678,59.4697,59.6678,263135.0
2018-08-07 10:40:00,78.35,78.38,78.25,78.27,93740.0,59.6678,59.6906,59.5916,59.6068,93740.0
2018-08-07 10:50:00,78.26,78.33,78.21,78.32,98823.0,59.5992,59.6525,59.5611,59.6449,98823.0
2018-08-07 11:00:00,78.34,78.36,78.22,78.25,79875.0,59.6601,59.6754,59.5687,59.5916,79875.0
2018-08-07 11:10:00,78.24,78.24,78.02,78.03,77480.0,59.584,59.584,59.4164,59.4241,77480.0
2018-08-07 11:20:00,78.04,78.08,77.88,77.93,76391.0,59.4317,59.4621,59.3098,59.3479,76391.0
2018-08-07 11:30:00,77.93,77.96,77.84,77.87,84824.0,59.3479,59.3707,59.2794,59.3022,84824.0
2018-08-07 11:40:00,77.88,77.89,77.77,77.79,105642.0,59.3098,59.3174,59.226,59.2413,105642.0
2018-08-07 11:50:00,77.79,77.89,77.75,77.87,95869.0,59.2413,59.3174,59.2108,59.3022,95869.0
2018-08-07 12:00:00,77.87,77.96,77.83,77.84,60489.0,59.3022,59.3707,59.2717,59.2794,60489.0
2018-08-07 12:10:00,77.83,78.05,77.83,77.97,108577.0,59.2717,59.4393,59.2717,59.3784,108577.0
2018-08-07 12:20:00,77.96,77.96,77.84,77.84,62054.0,59.3707,59.3707,59.2794,59.2794,62054.0
2018-08-07 12:30:00,77.84,77.88,77.82,77.84,48200.0,59.2794,59.3098,59.2641,59.2794,48200.0
2018-08-07 12:40:00,77.84,77.91,77.82,77.84,39339.0,59.2794,59.3327,59.2641,59.2794,39339.0
2018-08-07 12:50:00,77.83,77.89,77.83,77.83,65169.0,59.2717,59.3174,59.2717,59.2717,65169.0
2018-08-07 13:00:00,77.84,77.92,77.82,77.92,40214.0,59.2794,59.3403,59.2641,59.3403,40214.0
2018-08-07 13:10:00,77.93,77.98,77.88,77.92,37130.0,59.3479,59.386,59.3098,59.3403,37130.0
2018-08-07 13:20:00,77.92,77.96,77.88,77.94,61212.0,59.3403,59.3707,59.3098,59.3555,61212.0
2018-08-07 13:30:00,77.94,77.99,77.92,77.93,39561.0,59.3555,59.3936,59.3403,59.3479,39561.0
2018-08-07 13:40:00,77.93,78.11,77.9,78.11,68021.0,59.3479,59.485,59.3251,59.485,68021.0
2018-08-07 13:50:00,78.1,78.18,78.07,78.15,45732.0,59.4774,59.5383,59.4545,59.5154,45732.0
2018-08-07 14:00:00,78.15,78.19,78.1,78.18,56282.0,59.5154,59.5459,59.4774,59.5383,56282.0
2018-08-07 14:10:00,78.18,78.28,78.17,78.19,52997.0,59.5383,59.6144,59.5307,59.5459,52997.0
2018-08-07 14:20:00,78.2,78.3,78.16,78.28,57031.0,59.5535,59.6297,59.5231,59.6144,57031.0
2018-08-07 14:30:00,78.27,78.27,78.13,78.18,41044.0,59.6068,59.6068,59.5002,59.5383,41044.0
2018-08-07 14:40:00,78.18,78.24,78.16,78.22,53668.0,59.5383,59.584,59.5231,59.5687,53668.0
2018-08-07 14:50:00,78.21,78.24,78.2,78.22,56984.0,59.5611,59.584,59.5535,59.5687,56984.0
2018-08-07 15:00:00,78.22,78.32,78.18,78.32,73202.0,59.5687,59.6449,59.5383,59.6449,73202.0
2018-08-07 15:10:00,78.32,78.49,78.27,78.48,248355.0,59.6449,59.7744,59.6068,59.7668,248355.0
2018-08-07 15:20:00,78.49,78.56,78.35,78.36,217260.0,59.7744,59.8277,59.6678,59.6754,217260.0
2018-08-07 15:30:00,78.35,78.43,78.32,78.4,95691.0,59.6678,59.7287,59.6449,59.7058,95691.0
2018-08-07 15:40:00,78.4,78.41,78.32,78.36,125128.0,59.7058,59.7134,59.6449,59.6754,125128.0
2018-08-07 15:50:00,78.37,78.45,78.36,78.39,393316.0,59.683,59.7439,59.6754,59.6982,393316.0
2018-08-08 09:30:00,78.19,78.38,78.02,78.1,171492.0,59.5459,59.6906,59.4164,59.4774,171492.0
2018-08-08 09:40:00,78.12,78.26,77.85,77.85,82605.0,59.4926,59.5992,59.287,59.287,82605.0
2018-08-08 09:50:00,77.84,78.1,77.84,77.92,72820.0,59.2794,59.4774,59.2794,59.3403,72820.0
2018-08-08 10:00:00,77.93,78.0,77.67,77.78,82453.0,59.3479,59.4012,59.1499,59.2337,82453.0
2018-08-08 10:10:00,77.81,77.83,77.72,77.74,80003.0,59.2565,59.2717,59.188,59.2032,80003.0
2018-08-08 10:20:00,77.74,77.8,77.57,77.58,86810.0,59.2032,59.2489,59.0737,59.0814,86810.0
2018-08-08 10:30:00,77.58,77.72,77.44,77.69,87040.0,59.0814,59.188,58.9747,59.1651,87040.0
2018-08-08 10:40:00,77.69,77.73,77.53,77.63,59427.0,59.1651,59.1956,59.0433,59.1194,59427.0
2018-08-08 10:50:00,77.64,78.02,77.62,77.98,113996.0,59.127,59.4164,59.1118,59.386,113996.0
2018-08-08 11:00:00,78.0,78.17,77.91,78.02,125988.0,59.4012,59.5307,59.3327,59.4164,125988.0
2018-08-08 11:10:00,78.03,78.09,77.95,78.02,57496.0,59.4241,59.4697,59.3631,59.4164,57496.0
2018-08-08 11:20:00,78.01,78.01,77.95,78.0,53563.0,59.4088,59.4088,59.3631,59.4012,53563.0
2018-08-08 11:30:00,77.99,78.01,77.86,77.89,38698.0,59.3936,59.4088,59.2946,59.3174,38698.0
2018-08-08 11:40:00,77.89,77.92,77.81,77.9,53931.0,59.3174,59.3403,59.2565,59.3251,53931.0
2018-08-08 11:50:00,77.9,77.91,77.83,77.84,31466.0,59.3251,59.3327,59.2717,59.2794,31466.0
2018-08-08 12:00:00,77.85,77.86,77.7,77.7,39675.0,59.287,59.2946,59.1727,59.1727,39675.0
2018-08-08 12:10:00,77.71,77.72,77.64,77.67,41217.0,59.1804,59.188,59.127,59.1499,41217.0
2018-08-08 12:20:00,77.68,77.68,77.56,77.56,46736.0,59.1575,59.1575,59.0661,59.0661,46736.0
2018-08-08 12:30:00,77.57,77.59,77.47,77.5,104909.0,59.0737,59.089,58.9976,59.0204,104909.0
2018-08-08 12:40:00,77.51,77.55,77.46,77.48,58156.0,59.028,59.0585,58.99,59.0052,58156.0
2018-08-08 12:50:00,77.48,77.5,77.38,77.4,49575.0,59.0052,59.0204,58.929,58.9443,49575.0
2018-08-08 13:00:00,77.4,77.41,77.36,77.41,38805.0,58.9443,58.9519,58.9138,58.9519,38805.0
2018-08-08 13:10:00,77.41,77.45,77.39,77.45,27315.0,58.9519,58.9824,58.9367,58.9824,27315.0
2018-08-08 13:20:00,77.45,77.48,77.39,77.4,42349.0,58.9824,59.0052,58.9367,58.9443,42349.0
2018-08-08 13:30:00,77.41,77.42,77.33,77.34,29983.0,58.9519,58.9595,58.891,58.8986,29983.0
2018-08-08 13:40:00,77.34,77.34,77.29,77.3,53983.0,58.8986,58.8986,58.8605,58.8681,53983.0
2018-08-08 13:50:00,77.31,77.33,77.23,77.26,62833.0,58.8757,58.891,58.8148,58.8377,62833.0
2018-08-08 14:00:00,77.27,77.29,77.18,77.19,51749.0,58.8453,58.8605,58.7767,58.7843,51749.0
2018-08-08 14:10:00,77.19,77.19,77.04,77.06,101228.0,58.7843,58.7843,58.6701,58.6853,101228.0
2018-08-08 14:20:00,77.05,77.11,76.96,77.1,128340.0,58.6777,58.7234,58.6092,58.7158,128340.0
2018-08-08 14:30:00,77.11,77.11,77.01,77.02,55545.0,58.7234,58.7234,58.6473,58.6549,55545.0
2018-08-08 14:40:00,77.02,77.13,77.01,77.06,151826.0,58.6549,58.7387,58.6473,58.6853,151826.0
2018-08-08 14:50:00,77.06,77.07,76.83,76.94,165497.0,58.6853,58.693,58.5102,58.594,165497.0
2018-08-08 15:00:00,76.94,76.96,76.87,76.9,71482.0,58.594,58.6092,58.5407,58.5635,71482.0
2018-08-08 15:10:00,76.9,77.02,76.89,76.97,73597.0,58.5635,58.6549,58.5559,58.6168,73597.0
2018-08-08 15:20:00,76.98,76.98,76.89,76.92,97760.0,58.6244,58.6244,58.5559,58.5787,97760.0
2018-08-08 15:30:00,76.92,76.97,76.91,76.92,104308.0,58.5787,58.6168,58.5711,58.5787,104308.0
2018-08-08 15:40:00,76.92,76.96,76.88,76.92,136125.0,58.5787,58.6092,58.5483,58.5787,136125.0
2018-08-08 15:50:00,76.93,77.06,76.89,76.9,496237.0,58.5863,58.6853,58.5559,58.5635,496237.0
2018-08-09 09:30:00,77.03,77.56,76.92,77.28,180129.0,58.6625,59.0661,58.5787,58.8529,180129.0
2018-08-09 09:40:00,77.27,77.41,77.09,77.17,62583.0,58.8453,58.9519,58.7082,58.7691,62583.0
2018-08-09 09:50:00,77.17,77.42,77.17,77.31,70449.0,58.7691,58.9595,58.7691,58.8757,70449.0
2018-08-09 10:00:00,77.31,77.53,77.31,77.39,77263.0,58.8757,59.0433,58.8757,58.9367,77263.0
2018-08-09 10:10:00,77.37,77.7,77.35,77.57,168521.0,58.9214,59.1727,58.9062,59.0737,168521.0
2018-08-09 10:20:00,77.56,77.8,77.5,77.79,84244.0,59.0661,59.2489,59.0204,59.2413,84244.0
2018-08-09 10:30:00,77.78,77.99,77.78,77.95,153572.0,59.2337,59.3936,59.2337,59.3631,153572.0
2018-08-09 10:40:00,77.94,78.2,77.91,78.1,241671.0,59.3555,59.5535,59.3327,59.4774,241671.0
2018-08-09 10:50:00,78.1,78.23,77.98,78.01,77904.0,59.4774,59.5764,59.386,59.4088,77904.0
2018-08-09 11:00:00,78.01,78.1,77.94,77.98,90354.0,59.4088,59.4774,59.3555,59.386,90354.0
2018-08-09 11:10:00,77.99,78.07,77.95,78.0,64653.0,59.3936,59.4545,59.3631,59.4012,64653.0
2018-08-09 11:20:00,78.01,78.09,77.96,78.06,50561.0,59.4088,59.4697,59.3707,59.4469,50561.0
2018-08-09 11:30:00,78.06,78.09,77.99,78.02,70047.0,59.4469,59.4697,59.3936,59.4164,70047.0
2018-08-09 11:40:00,78.0,78.04,77.91,77.93,52710.0,59.4012,59.4317,59.3327,59.3479,52710.0
2018-08-09 11:50:00,77.93,77.94,77.86,77.94,41377.0,59.3479,59.3555,59.2946,59.3555,41377.0
2018-08-09 12:00:00,77.93,78.1,77.93,78.08,55259.0,59.3479,59.4774,59.3479,59.4621,55259.0
2018-08-09 12:10:00,78.07,78.13,78.07,78.1,56494.0,59.4545,59.5002,59.4545,59.4774,56494.0
2018-08-09 12:20:00,78.1,78.24,78.1,78.23,48438.0,59.4774,59.584,59.4774,59.5764,48438.0
2018-08-09 12:30:00,78.22,78.26,78.19,78.23,83752.0,59.5687,59.5992,59.5459,59.5764,83752.0
2018-08-09 12:40:00,78.22,78.25,78.18,78.24,79733.0,59.5687,59.5916,59.5383,59.584,79733.0
2018-08-09 12:50:00,78.25,78.29,78.21,78.29,88521.0,59.5916,59.6221,59.5611,59.6221,88521.0
2018-08-09 13:00:00,78.28,78.35,78.26,78.29,148674.0,59.6144,59.6678,59.5992,59.6221,148674.0
2018-08-09 13:10:00,78.28,78.31,78.25,78.31,93017.0,59.6144,59.6373,59.5916,59.6373,93017.0
2018-08-09 13:20:00,78.31,78.31,78.2,78.23,157606.0,59.6373,59.6373,59.5535,59.5764,157606.0
2018-08-09 13:30:00,78.22,78.22,78.16,78.17,77246.0,59.5687,59.5687,59.5231,59.5307,77246.0
2018-08-09 13:40:00,78.17,78.2,78.14,78.17,47211.0,59.5307,59.5535,59.5078,59.5307,47211.0
2018-08-09 13:50:00,78.17,78.23,78.16,78.23,38885.0,59.5307,59.5764,59.5231,59.5764,38885.0
2018-08-09 14:00:00,78.23,78.29,78.19,78.28,82241.0,59.5764,59.6221,59.5459,59.6144,82241.0
2018-08-09 14:10:00,78.27,78.3,78.25,78.28,66117.0,59.6068,59.6297,59.5916,59.6144,66117.0
2018-08-09 14:20:00,78.28,78.47,78.25,78.46,178471.0,59.6144,59.7591,59.5916,59.7515,178471.0
2018-08-09 14:30:00,78.46,78.62,78.43,78.46,251292.0,59.7515,59.8734,59.7287,59.7515,251292.0
2018-08-09 14:40:00,78.46,78.54,78.46,78.51,74034.0,59.7515,59.8124,59.7515,59.7896,74034.0
2018-08-09 14:50:00,78.51,78.52,78.42,78.43,95159.0,59.7896,59.7972,59.7211,59.7287,95159.0
2018-08-09 15:00:00,78.44,78.48,78.38,78.4,89036.0,59.7363,59.7668,59.6906,59.7058,89036.0
2018-08-09 15:10:00,78.4,78.47,78.36,78.37,142627.0,59.7058,59.7591,59.6754,59.683,142627.0
2018-08-09 15:20:00,78.36,78.41,78.29,78.38,135798.0,59.6754,59.7134,59.6221,59.6906,135798.0
2018-08-09 15:30:00,78.38,78.42,78.35,78.38,181099.0,59.6906,59.7211,59.6678,59.6906,181099.0
2018-08-09 15:40:00,78.38,78.43,78.22,78.25,216186.0,59.6906,59.7287,59.5687,59.5916,216186.0
2018-08-09 15:50:00,78.25,78.27,78.0,78.04,549553.0,59.5916,59.6068,59.4012,59.4317,549553.0
2018-08-10 09:30:00,77.52,77.86,77.39,77.71,240365.0,59.0357,59.2946,58.9367,59.1804,240365.0
2018-08-10 09:40:00,77.71,77.96,77.54,77.6,159639.0,59.1804,59.3707,59.0509,59.0966,159639.0
2018-08-10 09:50:00,77.63,77.71,77.42,77.47,66589.0,59.1194,59.1804,58.9595,58.9976,66589.0
2018-08-10 10:00:00,77.45,77.45,77.2,77.37,97756.0,58.9824,58.9824,58.792,58.9214,97756.0
2018-08-10 10:10:00,77.4,77.52,77.33,77.49,91035.0,58.9443,59.0357,58.891,59.0128,91035.0
2018-08-10 10:20:00,77.5,77.5,77.31,77.34,43954.0,59.0204,59.0204,58.8757,58.8986,43954.0
2018-08-10 10:30:00,77.34,77.5,77.31,77.42,49847.0,58.8986,59.0204,58.8757,58.9595,49847.0
2018-08-10 10:40:00,77.42,77.43,77.03,77.11,83211.0,58.9595,58.9671,58.6625,58.7234,83211.0
2018-08-10 10:50:00,77.1,77.2,77.03,77.12,73789.0,58.7158,58.792,58.6625,58.731,73789.0
2018-08-10 11:00:00,77.12,77.16,76.91,76.95,99055.0,58.731,58.7615,58.5711,58.6016,99055.0
2018-08-10 11:10:00,76.94,77.03,76.86,76.99,70034.0,58.594,58.6625,58.533,58.632,70034.0
2018-08-10 11:20:00,77.0,77.18,76.99,77.05,81130.0,58.6397,58.7767,58.632,58.6777,81130.0
2018-08-10 11:30:00,77.05,77.18,77.03,77.08,132356.0,58.6777,58.7767,58.6625,58.7006,132356.0
2018-08-10 11:40:00,77.07,77.19,76.99,77.17,103986.0,58.693,58.7843,58.632,58.7691,103986.0
2018-08-10 11:50:00,77.17,77.17,76.99,77.04,118195.0,58.7691,58.7691,58.632,58.6701,118195.0
2018-08-10 12:00:00,77.05,77.1,76.96,77.03,77012.0,58.6777,58.7158,58.6092,58.6625,77012.0
2018-08-10 12:10:00,77.03,77.12,77.01,77.12,56417.0,58.6625,58.731,58.6473,58.731,56417.0
2018-08-10 12:20:00,77.12,77.16,77.0,77.01,84290.0,58.731,58.7615,58.6397,58.6473,84290.0
2018-08-10 12:30:00,77.01,77.05,76.98,76.99,88009.0,58.6473,58.6777,58.6244,58.632,88009.0
2018-08-10 12:40:00,77.0,77.04,76.91,76.91,110416.0,58.6397,58.6701,58.5711,58.5711,110416.0
2018-08-10 12:50:00,76.92,76.97,76.85,76.91,91367.0,58.5787,58.6168,58.5254,58.5711,91367.0
2018-08-10 13:00:00,76.91,76.96,76.85,76.88,58916.0,58.5711,58.6092,58.5254,58.5483,58916.0
2018-08-10 13:10:00,76.88,76.95,76.78,76.79,70511.0,58.5483,58.6016,58.4721,58.4797,70511.0
2018-08-10 13:20:00,76.8,76.92,76.76,76.9,80460.0,58.4873,58.5787,58.4569,58.5635,80460.0
2018-08-10 13:30:00,76.9,76.95,76.86,76.88,78958.0,58.5635,58.6016,58.533,58.5483,78958.0
2018-08-10 13:40:00,76.88,76.91,76.77,76.84,66714.0,58.5483,58.5711,58.4645,58.5178,66714.0
2018-08-10 13:50:00,76.85,76.88,76.78,76.82,72724.0,58.5254,58.5483,58.4721,58.5026,72724.0
2018-08-10 14:00:00,76.83,76.88,76.69,76.74,91281.0,58.5102,58.5483,58.4036,58.4416,91281.0
2018-08-10 14:10:00,76.74,76.82,76.74,76.76,69822.0,58.4416,58.5026,58.4416,58.4569,69822.0
2018-08-10 14:20:00,76.75,76.77,76.3,76.31,121111.0,58.4493,58.4645,58.1066,58.1142,121111.0
2018-08-10 14:30:00,76.31,76.5,76.3,76.41,127672.0,58.1142,58.2589,58.1066,58.1903,127672.0
2018-08-10 14:40:00,76.4,76.62,76.3,76.52,130964.0,58.1827,58.3503,58.1066,58.2741,130964.0
2018-08-10 14:50:00,76.53,76.59,76.45,76.47,80425.0,58.2817,58.3274,58.2208,58.236,80425.0
2018-08-10 15:00:00,76.45,76.45,76.31,76.35,120226.0,58.2208,58.2208,58.1142,58.1446,120226.0
2018-08-10 15:10:00,76.34,76.61,76.32,76.56,109791.0,58.137,58.3426,58.1218,58.3046,109791.0
2018-08-10 15:20:00,76.56,76.72,76.56,76.7,153353.0,58.3046,58.4264,58.3046,58.4112,153353.0
2018-08-10 15:30:00,76.7,76.76,76.65,76.73,175192.0,58.4112,58.4569,58.3731,58.434,175192.0
2018-08-10 15:40:00,76.73,76.74,76.58,76.6,244556.0,58.434,58.4416,58.3198,58.335,244556.0
2018-08-10 15:50:00,76.59,76.77,76.58,76.73,537967.0,58.3274,58.4645,58.3198,58.434,537967.0
2018-08-13 09:30:00,76.87,77.1,76.74,76.79,145504.0,58.5407,58.7158,58.4416,58.4797,145504.0
2018-08-13 09:40:00,76.79,76.9,76.53,76.89,84635.0,58.4797,58.5635,58.2817,58.5559,84635.0
2018-08-13 09:50:00,76.89,76.94,76.7,76.9,91023.0,58.5559,58.594,58.4112,58.5635,91023.0
2018-08-13 10:00:00,76.9,77.14,76.89,77.1,93529.0,58.5635,58.7463,58.5559,58.7158,93529.0
2018-08-13 10:10:00,77.09,77.17,76.91,76.91,127271.0,58.7082,58.7691,58.5711,58.5711,127271.0
2018-08-13 10:20:00,76.92,77.17,76.88,77.1,74941.0,58.5787,58.7691,58.5483,58.7158,74941.0
2018-08-13 10:30:00,77.11,77.25,77.01,77.2,107122.0,58.7234,58.83,58.6473,58.792,107122.0
2018-08-13 10:40:00,77.2,77.33,77.16,77.27,58059.0,58.792,58.891,58.7615,58.8453,58059.0
2018-08-13 10:50:00,77.28,77.32,77.16,77.21,82070.0,58.8529,58.8834,58.7615,58.7996,82070.0
2018-08-13 11:00:00,77.21,77.39,77.21,77.34,71421.0,58.7996,58.9367,58.7996,58.8986,71421.0
2018-08-13 11:10:00,77.34,77.48,77.31,77.36,67408.0,58.8986,59.0052,58.8757,58.9138,67408.0
2018-08-13 11:20:00,77.35,77.46,77.28,77.4,78190.0,58.9062,58.99,58.8529,58.9443,78190.0
2018-08-13 11:30:00,77.4,77.44,77.22,77.24,56896.0,58.9443,58.9747,58.8072,58.8224,56896.0
2018-08-13 11:40:00,77.25,77.33,77.19,77.22,48791.0,58.83,58.891,58.7843,58.8072,48791.0
2018-08-13 11:50:00,77.22,77.3,77.14,77.18,85145.0,58.8072,58.8681,58.7463,58.7767,85145.0
2018-08-13 12:00:00,77.17,77.3,77.15,77.25,60449.0,58.7691,58.8681,58.7539,58.83,60449.0
2018-08-13 12:10:00,77.26,77.28,77.16,77.17,56492.0,58.8377,58.8529,58.7615,58.7691,56492.0
2018-08-13 12:20:00,77.18,77.21,77.01,77.03,103842.0,58.7767,58.7996,58.6473,58.6625,103842.0
2018-08-13 12:30:00,77.03,77.03,76.91,76.97,61105.0,58.6625,58.6625,58.5711,58.6168,61105.0
2018-08-13 12:40:00,76.97,77.05,76.93,76.94,64561.0,58.6168,58.6777,58.5863,58.594,64561.0
2018-08-13 12:50:00,76.95,77.08,76.95,77.05,64352.0,58.6016,58.7006,58.6016,58.6777,64352.0
2018-08-13 13:00:00,77.05,77.05,76.91,76.95,59431.0,58.6777,58.6777,58.5711,58.6016,59431.0
2018-08-13 13:10:00,76.94,77.13,76.92,77.1,107901.0,58.594,58.7387,58.5787,58.7158,107901.0
2018-08-13 13:20:00,77.1,77.12,77.06,77.08,62151.0,58.7158,58.731,58.6853,58.7006,62151.0
2018-08-13 13:30:00,77.08,77.25,77.03,77.04,60175.0,58.7006,58.83,58.6625,58.6701,60175.0
2018-08-13 13:40:00,77.05,77.1,77.01,77.05,43803.0,58.6777,58.7158,58.6473,58.6777,43803.0
2018-08-13 13:50:00,77.06,77.1,77.04,77.07,53438.0,58.6853,58.7158,58.6701,58.693,53438.0
2018-08-13 14:00:00,77.06,77.17,77.06,77.1,77738.0,58.6853,58.7691,58.6853,58.7158,77738.0
2018-08-13 14:10:00,77.1,77.24,77.1,77.22,94522.0,58.7158,58.8224,58.7158,58.8072,94522.0
2018-08-13 14:20:00,77.21,77.24,77.1,77.17,98304.0,58.7996,58.8224,58.7158,58.7691,98304.0
2018-08-13 14:30:00,77.19,77.2,77.06,77.15,64274.0,58.7843,58.792,58.6853,58.7539,64274.0
2018-08-13 14:40:00,77.15,77.17,77.08,77.14,82348.0,58.7539,58.7691,58.7006,58.7463,82348.0
2018-08-13 14:50:00,77.13,77.16,77.07,77.13,79290.0,58.7387,58.7615,58.693,58.7387,79290.0
2018-08-13 15:00:00,77.12,77.14,77.01,77.13,59535.0,58.731,58.7463,58.6473,58.7387,59535.0
2018-08-13 15:10:00,77.13,77.38,77.12,77.31,119773.0,58.7387,58.929,58.731,58.8757,119773.0
2018-08-13 15:20:00,77.3,77.37,77.22,77.23,110839.0,58.8681,58.9214,58.8072,58.8148,110839.0
2018-08-13 15:30:00,77.23,77.3,77.23,77.25,125119.0,58.8148,58.8681,58.8148,58.83,125119.0
2018-08-13 15:40:00,77.25,77.3,77.15,77.16,151236.0,58.83,58.8681,58.7539,58.7615,151236.0
2018-08-13 15:50:00,77.16,77.25,77.11,77.19,309108.0,58.7615,58.83,58.7234,58.7843,309108.0
2018-08-14 09:30:00,77.11,77.7,77.11,77.69,182533.0,58.7234,59.1727,58.7234,59.1651,182533.0
2018-08-14 09:40:00,77.69,77.82,77.59,77.66,136539.0,59.1651,59.2641,59.089,59.1423,136539.0
2018-08-14 09:50:00,77.65,77.68,77.39,77.42,54436.0,59.1347,59.1575,58.9367,58.9595,54436.0
2018-08-14 10:00:00,77.42,77.57,77.31,77.38,104416.0,58.9595,59.0737,58.8757,58.929,104416.0
2018-08-14 10:10:00,77.39,77.39,77.14,77.31,107217.0,58.9367,58.9367,58.7463,58.8757,107217.0
2018-08-14 10:20:00,77.32,77.36,77.25,77.28,79182.0,58.8834,58.9138,58.83,58.8529,79182.0
2018-08-14 10:30:00,77.27,77.36,77.25,77.35,76330.0,58.8453,58.9138,58.83,58.9062,76330.0
2018-08-14 10:40:00,77.36,77.57,77.35,77.57,84689.0,58.9138,59.0737,58.9062,59.0737,84689.0
2018-08-14 10:50:00,77.58,77.7,77.56,77.62,76308.0,59.0814,59.1727,59.0661,59.1118,76308.0
2018-08-14 11:00:00,77.61,77.65,77.54,77.59,68665.0,59.1042,59.1347,59.0509,59.089,68665.0
2018-08-14 11:10:00,77.59,77.64,77.49,77.49,79025.0,59.089,59.127,59.0128,59.0128,79025.0
2018-08-14 11:20:00,77.51,77.6,77.49,77.5,30522.0,59.028,59.0966,59.0128,59.0204,30522.0
2018-08-14 11:30:00,77.52,77.53,77.4,77.5,30435.0,59.0357,59.0433,58.9443,59.0204,30435.0
2018-08-14 11:40:00,77.49,77.61,77.49,77.6,48978.0,59.0128,59.1042,59.0128,59.0966,48978.0
2018-08-14 11:50:00,77.61,77.61,77.49,77.49,36916.0,59.1042,59.1042,59.0128,59.0128,36916.0
2018-08-14 12:00:00,77.5,77.59,77.49,77.5,46382.0,59.0204,59.089,59.0128,59.0204,46382.0
2018-08-14 12:10:00,77.51,77.59,77.46,77.59,29203.0,59.028,59.089,58.99,59.089,29203.0
2018-08-14 12:20:00,77.59,77.6,77.46,77.49,29584.0,59.089,59.0966,58.99,59.0128,29584.0
2018-08-14 12:30:00,77.49,77.5,77.44,77.49,21770.0,59.0128,59.0204,58.9747,59.0128,21770.0
2018-08-14 12:40:00,77.48,77.5,77.37,77.38,19855.0,59.0052,59.0204,58.9214,58.929,19855.0
2018-08-14 12:50:00,77.38,77.4,77.32,77.32,25746.0,58.929,58.9443,58.8834,58.8834,25746.0
2018-08-14 13:00:00,77.33,77.39,77.3,77.39,42657.0,58.891,58.9367,58.8681,58.9367,42657.0
2018-08-14 13:10:00,77.39,77.51,77.37,77.5,29570.0,58.9367,59.028,58.9214,59.0204,29570.0
2018-08-14 13:20:00,77.5,77.5,77.34,77.36,34928.0,59.0204,59.0204,58.8986,58.9138,34928.0
2018-08-14 13:30:00,77.36,77.4,77.33,77.34,18484.0,58.9138,58.9443,58.891,58.8986,18484.0
2018-08-14 13:40:00,77.35,77.38,77.31,77.37,34039.0,58.9062,58.929,58.8757,58.9214,34039.0
2018-08-14 13:50:00,77.36,77.53,77.36,77.53,43811.0,58.9138,59.0433,58.9138,59.0433,43811.0
2018-08-14 14:00:00,77.53,77.56,77.41,77.44,29432.0,59.0433,59.0661,58.9519,58.9747,29432.0
2018-08-14 14:10:00,77.44,77.56,77.36,77.56,93203.0,58.9747,59.0661,58.9138,59.0661,93203.0
2018-08-14 14:20:00,77.56,77.56,77.44,77.46,30378.0,59.0661,59.0661,58.9747,58.99,30378.0
2018-08-14 14:30:00,77.47,77.48,77.4,77.42,30453.0,58.9976,59.0052,58.9443,58.9595,30453.0
2018-08-14 14:40:00,77.42,77.47,77.4,77.45,33261.0,58.9595,58.9976,58.9443,58.9824,33261.0
2018-08-14 14:50:00,77.45,77.47,77.41,77.42,47895.0,58.9824,58.9976,58.9519,58.9595,47895.0
2018-08-14 15:00:00,77.42,77.51,77.42,77.46,59762.0,58.9595,59.028,58.9595,58.99,59762.0
2018-08-14 15:10:00,77.45,77.52,77.45,77.49,48681.0,58.9824,59.0357,58.9824,59.0128,48681.0
2018-08-14 15:20:00,77.5,77.51,77.44,77.45,77456.0,59.0204,59.028,58.9747,58.9824,77456.0
2018-08-14 15:30:00,77.45,77.51,77.39,77.44,134829.0,58.9824,59.028,58.9367,58.9747,134829.0
2018-08-14 15:40:00,77.44,77.46,77.41,77.43,101948.0,58.9747,58.99,58.9519,58.9671,101948.0
2018-08-14 15:50:00,77.44,77.47,77.26,77.32,335956.0,58.9747,58.9976,58.8377,58.8834,335956.0
2018-08-15 09:30:00,76.4,76.47,74.25,75.34,896989.0,58.1827,58.236,56.5454,57.3755,896989.0
2018-08-15 09:40:00,75.34,75.46,74.75,74.98,427346.0,57.3755,57.4669,56.9262,57.1013,427346.0
2018-08-15 09:50:00,74.99,74.99,74.77,74.82,263973.0,57.1089,57.1089,56.9414,56.9795,263973.0
2018-08-15 10:00:00,74.83,74.84,74.37,74.66,523502.0,56.9871,56.9947,56.6368,56.8576,523502.0
2018-08-15 10:10:00,74.66,74.71,74.58,74.63,431042.0,56.8576,56.8957,56.7967,56.8348,431042.0
2018-08-15 10:20:00,74.64,74.82,74.58,74.76,438090.0,56.8424,56.9795,56.7967,56.9338,438090.0
2018-08-15 10:30:00,74.75,75.01,74.7,74.92,404549.0,56.9262,57.1242,56.8881,57.0556,404549.0
2018-08-15 10:40:00,74.91,74.96,74.87,74.93,155323.0,57.048,57.0861,57.0175,57.0632,155323.0
2018-08-15 10:50:00,74.93,74.95,74.63,74.76,176006.0,57.0632,57.0785,56.8348,56.9338,176006.0
2018-08-15 11:00:00,74.77,75.08,74.76,75.0,298078.0,56.9414,57.1775,56.9338,57.1165,298078.0
2018-08-15 11:10:00,75.01,75.04,74.79,74.86,318388.0,57.1242,57.147,56.9566,57.0099,318388.0
2018-08-15 11:20:00,74.86,75.04,74.84,74.95,281651.0,57.0099,57.147,56.9947,57.0785,281651.0
2018-08-15 11:30:00,74.96,75.01,74.83,74.85,314111.0,57.0861,57.1242,56.9871,57.0023,314111.0
2018-08-15 11:40:00,74.85,75.01,74.78,74.99,196296.0,57.0023,57.1242,56.949,57.1089,196296.0
2018-08-15 11:50:00,74.98,74.98,74.81,74.85,111621.0,57.1013,57.1013,56.9719,57.0023,111621.0
2018-08-15 12:00:00,74.85,74.91,74.78,74.87,155500.0,57.0023,57.048,56.949,57.0175,155500.0
2018-08-15 12:10:00,74.87,74.91,74.78,74.9,164263.0,57.0175,57.048,56.949,57.0404,164263.0
2018-08-15 12:20:00,74.91,74.91,74.84,74.86,145937.0,57.048,57.048,56.9947,57.0099,145937.0
2018-08-15 12:30:00,74.86,75.01,74.86,74.91,124069.0,57.0099,57.1242,57.0099,57.048,124069.0
2018-08-15 12:40:00,74.92,74.95,74.82,74.85,169823.0,57.0556,57.0785,56.9795,57.0023,169823.0
2018-08-15 12:50:00,74.86,74.87,74.8,74.84,135806.0,57.0099,57.0175,56.9642,56.9947,135806.0
2018-08-15 13:00:00,74.84,74.85,74.74,74.83,139065.0,56.9947,57.0023,56.9185,56.9871,139065.0
2018-08-15 13:10:00,74.81,74.84,74.65,74.66,104541.0,56.9719,56.9947,56.85,56.8576,104541.0
2018-08-15 13:20:00,74.67,74.75,74.63,74.66,83994.0,56.8652,56.9262,56.8348,56.8576,83994.0
2018-08-15 13:30:00,74.66,74.74,74.55,74.73,293126.0,56.8576,56.9185,56.7738,56.9109,293126.0
2018-08-15 13:40:00,74.7,74.86,74.69,74.72,113629.0,56.8881,57.0099,56.8805,56.9033,113629.0
2018-08-15 13:50:00,74.72,74.82,74.71,74.8,400548.0,56.9033,56.9795,56.8957,56.9642,400548.0
2018-08-15 14:00:00,74.8,74.91,74.71,74.77,147526.0,56.9642,57.048,56.8957,56.9414,147526.0
2018-08-15 14:10:00,74.77,74.82,74.74,74.78,109758.0,56.9414,56.9795,56.9185,56.949,109758.0
2018-08-15 14:20:00,74.78,74.85,74.73,74.8,87717.0,56.949,57.0023,56.9109,56.9642,87717.0
2018-08-15 14:30:00,74.79,74.86,74.77,74.84,105347.0,56.9566,57.0099,56.9414,56.9947,105347.0
2018-08-15 14:40:00,74.83,74.84,74.73,74.75,94025.0,56.9871,56.9947,56.9109,56.9262,94025.0
2018-08-15 14:50:00,74.76,74.87,74.74,74.86,152001.0,56.9338,57.0175,56.9185,57.0099,152001.0
2018-08-15 15:00:00,74.86,74.91,74.83,74.84,205411.0,57.0099,57.048,56.9871,56.9947,205411.0
2018-08-15 15:10:00,74.83,74.88,74.79,74.84,146949.0,56.9871,57.0252,56.9566,56.9947,146949.0
2018-08-15 15:20:00,74.84,74.87,74.82,74.86,161862.0,56.9947,57.0175,56.9795,57.0099,161862.0
2018-08-15 15:30:00,74.87,74.93,74.82,74.84,329219.0,57.0175,57.0632,56.9795,56.9947,329219.0
2018-08-15 15:40:00,74.85,74.9,74.8,74.88,325438.0,57.0023,57.0404,56.9642,57.0252,325438.0
2018-08-15 15:50:00,74.87,74.94,74.8,74.83,1004021.0,57.0175,57.0709,56.9642,56.9871,1004021.0
2018-08-16 09:30:00,75.16,75.2,74.68,74.96,241914.0,57.2384,57.2689,56.8728,57.0861,241914.0
2018-08-16 09:40:00,74.97,75.23,74.92,75.23,230896.0,57.0937,57.2917,57.0556,57.2917,230896.0
2018-08-16 09:50:00,75.25,75.29,74.93,75.0,203291.0,57.3069,57.3374,57.0632,57.1165,203291.0
2018-08-16 10:00:00,75.01,75.14,74.97,75.08,147706.0,57.1242,57.2232,57.0937,57.1775,147706.0
2018-08-16 10:10:00,75.08,75.11,75.04,75.07,167015.0,57.1775,57.2003,57.147,57.1699,167015.0
2018-08-16 10:20:00,75.08,75.44,75.07,75.4,126794.0,57.1775,57.4516,57.1699,57.4212,126794.0
2018-08-16 10:30:00,75.4,75.41,75.23,75.27,148035.0,57.4212,57.4288,57.2917,57.3222,148035.0
2018-08-16 10:40:00,75.27,75.49,75.25,75.4,179782.0,57.3222,57.4897,57.3069,57.4212,179782.0
2018-08-16 10:50:00,75.4,75.4,75.27,75.36,184057.0,57.4212,57.4212,57.3222,57.3907,184057.0
2018-08-16 11:00:00,75.35,75.5,75.35,75.42,143987.0,57.3831,57.4973,57.3831,57.4364,143987.0
2018-08-16 11:10:00,75.42,75.59,75.42,75.5,288526.0,57.4364,57.5659,57.4364,57.4973,288526.0
2018-08-16 11:20:00,75.49,75.51,75.43,75.45,170308.0,57.4897,57.5049,57.444,57.4592,170308.0
2018-08-16 11:30:00,75.45,75.46,75.37,75.42,151471.0,57.4592,57.4669,57.3983,57.4364,151471.0
2018-08-16 11:40:00,75.42,75.49,75.39,75.4,190796.0,57.4364,57.4897,57.4136,57.4212,190796.0
2018-08-16 11:50:00,75.41,75.56,75.38,75.45,144136.0,57.4288,57.543,57.4059,57.4592,144136.0
2018-08-16 12:00:00,75.45,75.5,75.42,75.45,146738.0,57.4592,57.4973,57.4364,57.4592,146738.0
2018-08-16 12:10:00,75.45,75.68,75.44,75.53,124367.0,57.4592,57.6344,57.4516,57.5202,124367.0
2018-08-16 12:20:00,75.53,75.54,75.42,75.43,111903.0,57.5202,57.5278,57.4364,57.444,111903.0
2018-08-16 12:30:00,75.42,75.48,75.35,75.47,106694.0,57.4364,57.4821,57.3831,57.4745,106694.0
2018-08-16 12:40:00,75.47,75.5,75.39,75.49,97532.0,57.4745,57.4973,57.4136,57.4897,97532.0
2018-08-16 12:50:00,75.48,75.51,75.43,75.45,87694.0,57.4821,57.5049,57.444,57.4592,87694.0
2018-08-16 13:00:00,75.46,75.55,75.44,75.45,168934.0,57.4669,57.5354,57.4516,57.4592,168934.0
2018-08-16 13:10:00,75.46,75.49,75.41,75.42,100404.0,57.4669,57.4897,57.4288,57.4364,100404.0
2018-08-16 13:20:00,75.41,75.45,75.4,75.43,85884.0,57.4288,57.4592,57.4212,57.444,85884.0
2018-08-16 13:30:00,75.44,75.47,75.42,75.46,71468.0,57.4516,57.4745,57.4364,57.4669,71468.0
2018-08-16 13:40:00,75.45,75.55,75.36,75.38,162290.0,57.4592,57.5354,57.3907,57.4059,162290.0
2018-08-16 13:50:00,75.38,75.44,75.33,75.41,80891.0,57.4059,57.4516,57.3679,57.4288,80891.0
2018-08-16 14:00:00,75.4,75.54,75.34,75.54,79973.0,57.4212,57.5278,57.3755,57.5278,79973.0
2018-08-16 14:10:00,75.54,75.55,75.45,75.55,151552.0,57.5278,57.5354,57.4592,57.5354,151552.0
2018-08-16 14:20:00,75.55,75.6,75.44,75.45,123721.0,57.5354,57.5735,57.4516,57.4592,123721.0
2018-08-16 14:30:00,75.45,75.45,75.34,75.37,120900.0,57.4592,57.4592,57.3755,57.3983,120900.0
2018-08-16 14:40:00,75.37,75.53,75.35,75.48,148383.0,57.3983,57.5202,57.3831,57.4821,148383.0
2018-08-16 14:50:00,75.47,75.57,75.43,75.55,115034.0,57.4745,57.5506,57.444,57.5354,115034.0
2018-08-16 15:00:00,75.55,75.55,75.47,75.48,134028.0,57.5354,57.5354,57.4745,57.4821,134028.0
2018-08-16 15:10:00,75.48,75.54,75.46,75.54,141450.0,57.4821,57.5278,57.4669,57.5278,141450.0
2018-08-16 15:20:00,75.53,75.61,75.49,75.56,143813.0,57.5202,57.5811,57.4897,57.543,143813.0
2018-08-16 15:30:00,75.56,75.56,75.4,75.45,289836.0,57.543,57.543,57.4212,57.4592,289836.0
2018-08-16 15:40:00,75.45,75.48,75.36,75.38,203056.0,57.4592,57.4821,57.3907,57.4059,203056.0
2018-08-16 15:50:00,75.38,75.63,75.37,75.6,1379516.0,57.4059,57.5963,57.3983,57.5735,1379516.0
2018-08-17 09:30:00,75.41,75.55,74.41,74.76,462240.0,57.4288,57.5354,56.6672,56.9338,462240.0
2018-08-17 09:40:00,74.78,74.89,74.52,74.61,161975.0,56.949,57.0328,56.751,56.8195,161975.0
2018-08-17 09:50:00,74.62,74.62,74.26,74.33,207076.0,56.8272,56.8272,56.553,56.6063,207076.0
2018-08-17 10:00:00,74.33,74.38,73.77,73.83,527318.0,56.6063,56.6444,56.1798,56.2255,527318.0
2018-08-17 10:10:00,73.83,73.86,73.57,73.61,288768.0,56.2255,56.2484,56.0275,56.058,288768.0
2018-08-17 10:20:00,73.61,73.7,73.42,73.49,264115.0,56.058,56.1265,55.9133,55.9666,264115.0
2018-08-17 10:30:00,73.53,73.62,73.2,73.42,449505.0,55.9971,56.0656,55.7457,55.9133,449505.0
2018-08-17 10:40:00,73.43,73.43,73.01,73.07,236175.0,55.9209,55.9209,55.6011,55.6467,236175.0
2018-08-17 10:50:00,73.08,73.21,72.97,73.15,266655.0,55.6544,55.7534,55.5706,55.7077,266655.0
2018-08-17 11:00:00,73.16,73.21,72.92,73.14,342027.0,55.7153,55.7534,55.5325,55.7001,342027.0
2018-08-17 11:10:00,73.13,73.23,73.01,73.19,273086.0,55.6924,55.7686,55.6011,55.7381,273086.0
2018-08-17 11:20:00,73.19,73.47,73.11,73.34,212410.0,55.7381,55.9514,55.6772,55.8524,212410.0
2018-08-17 11:30:00,73.35,73.37,73.14,73.15,276109.0,55.86,55.8752,55.7001,55.7077,276109.0
2018-08-17 11:40:00,73.16,73.3,73.11,73.13,141577.0,55.7153,55.8219,55.6772,55.6924,141577.0
2018-08-17 11:50:00,73.12,73.16,72.92,73.01,298958.0,55.6848,55.7153,55.5325,55.6011,298958.0
2018-08-17 12:00:00,73.01,73.14,72.97,73.09,156579.0,55.6011,55.7001,55.5706,55.662,156579.0
2018-08-17 12:10:00,73.09,73.09,72.9,72.91,142878.0,55.662,55.662,55.5173,55.5249,142878.0
2018-08-17 12:20:00,72.91,72.93,72.85,72.89,132798.0,55.5249,55.5401,55.4792,55.5097,132798.0
2018-08-17 12:30:00,72.89,72.89,72.72,72.75,215220.0,55.5097,55.5097,55.3802,55.403,215220.0
2018-08-17 12:40:00,72.74,72.77,72.61,72.62,228473.0,55.3954,55.4183,55.2964,55.304,228473.0
2018-08-17 12:50:00,72.63,72.63,72.42,72.45,224224.0,55.3117,55.3117,55.1517,55.1746,224224.0
2018-08-17 13:00:00,72.45,72.52,72.14,72.22,327467.0,55.1746,55.2279,54.9385,54.9994,327467.0
2018-08-17 13:10:00,72.23,72.42,72.06,72.42,448543.0,55.007,55.1517,54.8776,55.1517,448543.0
2018-08-17 13:20:00,72.41,72.64,72.32,72.36,382263.0,55.1441,55.3193,55.0756,55.106,382263.0
2018-08-17 13:30:00,72.37,72.68,72.35,72.63,193346.0,55.1137,55.3497,55.0984,55.3117,193346.0
2018-08-17 13:40:00,72.63,72.69,72.57,72.61,177283.0,55.3117,55.3574,55.266,55.2964,177283.0
2018-08-17 13:50:00,72.61,72.67,72.54,72.54,173312.0,55.2964,55.3421,55.2431,55.2431,173312.0
2018-08-17 14:00:00,72.54,72.9,72.54,72.8,214860.0,55.2431,55.5173,55.2431,55.4411,214860.0
2018-08-17 14:10:00,72.79,72.95,72.63,72.95,339493.0,55.4335,55.5554,55.3117,55.5554,339493.0
2018-08-17 14:20:00,72.95,73.06,72.74,72.85,378511.0,55.5554,55.6391,55.3954,55.4792,378511.0
2018-08-17 14:30:00,72.84,73.04,72.84,72.94,178362.0,55.4716,55.6239,55.4716,55.5477,178362.0
2018-08-17 14:40:00,72.95,72.96,72.9,72.92,170626.0,55.5554,55.563,55.5173,55.5325,170626.0
2018-08-17 14:50:00,72.92,73.16,72.92,72.98,301560.0,55.5325,55.7153,55.5325,55.5782,301560.0
2018-08-17 15:00:00,73.0,73.18,72.96,73.03,286586.0,55.5934,55.7305,55.563,55.6163,286586.0
2018-08-17 15:10:00,73.03,73.14,72.98,73.05,295937.0,55.6163,55.7001,55.5782,55.6315,295937.0
2018-08-17 15:20:00,73.04,73.11,72.96,73.0,156511.0,55.6239,55.6772,55.563,55.5934,156511.0
2018-08-17 15:30:00,73.01,73.07,72.95,73.02,189367.0,55.6011,55.6467,55.5554,55.6087,189367.0
2018-08-17 15:40:00,73.02,73.12,72.96,72.96,381952.0,55.6087,55.6848,55.563,55.563,381952.0
2018-08-17 15:50:00,72.96,73.02,72.85,72.93,750985.0,55.563,55.6087,55.4792,55.5401,750985.0
2018-08-20 09:30:00,72.94,73.37,72.64,73.35,306378.0,55.5477,55.8752,55.3193,55.86,306378.0
2018-08-20 09:40:00,73.35,73.37,73.02,73.11,258756.0,55.86,55.8752,55.6087,55.6772,258756.0
2018-08-20 09:50:00,73.12,73.16,72.84,72.95,220010.0,55.6848,55.7153,55.4716,55.5554,220010.0
2018-08-20 10:00:00,72.94,72.99,72.78,72.8,195051.0,55.5477,55.5858,55.4259,55.4411,195051.0
2018-08-20 10:10:00,72.8,72.85,72.71,72.79,118401.0,55.4411,55.4792,55.3726,55.4335,118401.0
2018-08-20 10:20:00,72.8,72.86,72.74,72.76,155159.0,55.4411,55.4868,55.3954,55.4107,155159.0
2018-08-20 10:30:00,72.75,72.75,72.54,72.55,173589.0,55.403,55.403,55.2431,55.2507,173589.0
2018-08-20 10:40:00,72.54,72.6,72.31,72.51,440992.0,55.2431,55.2888,55.068,55.2203,440992.0
2018-08-20 10:50:00,72.51,72.61,72.29,72.36,160756.0,55.2203,55.2964,55.0527,55.106,160756.0
2018-08-20 11:00:00,72.36,72.36,71.93,72.08,320617.0,55.106,55.106,54.7786,54.8928,320617.0
2018-08-20 11:10:00,72.1,72.18,71.93,72.06,175533.0,54.908,54.969,54.7786,54.8776,175533.0
2018-08-20 11:20:00,72.06,72.2,71.98,72.12,159211.0,54.8776,54.9842,54.8167,54.9233,159211.0
2018-08-20 11:30:00,72.12,72.16,71.9,72.0,199416.0,54.9233,54.9537,54.7557,54.8319,199416.0
2018-08-20 11:40:00,72.03,72.14,71.93,72.13,228417.0,54.8547,54.9385,54.7786,54.9309,228417.0
2018-08-20 11:50:00,72.13,72.27,72.1,72.23,188104.0,54.9309,55.0375,54.908,55.007,188104.0
2018-08-20 12:00:00,72.24,72.38,72.18,72.18,207902.0,55.0147,55.1213,54.969,54.969,207902.0
2018-08-20 12:10:00,72.19,72.22,72.12,72.14,109334.0,54.9766,54.9994,54.9233,54.9385,109334.0
2018-08-20 12:20:00,72.15,72.29,72.15,72.24,190629.0,54.9461,55.0527,54.9461,55.0147,190629.0
2018-08-20 12:30:00,72.24,72.33,72.24,72.29,181024.0,55.0147,55.0832,55.0147,55.0527,181024.0
2018-08-20 12:40:00,72.29,72.3,72.2,72.21,98160.0,55.0527,55.0603,54.9842,54.9918,98160.0
2018-08-20 12:50:00,72.21,72.39,72.19,72.35,372965.0,54.9918,55.1289,54.9766,55.0984,372965.0
2018-08-20 13:00:00,72.36,72.49,72.35,72.46,155967.0,55.106,55.205,55.0984,55.1822,155967.0
2018-08-20 13:10:00,72.47,72.48,72.37,72.42,165884.0,55.1898,55.1974,55.1137,55.1517,165884.0
2018-08-20 13:20:00,72.42,72.56,72.4,72.56,322259.0,55.1517,55.2584,55.1365,55.2584,322259.0
2018-08-20 13:30:00,72.56,72.57,72.47,72.5,197788.0,55.2584,55.266,55.1898,55.2127,197788.0
2018-08-20 13:40:00,72.5,72.51,72.44,72.47,73597.0,55.2127,55.2203,55.167,55.1898,73597.0
2018-08-20 13:50:00,72.48,72.5,72.41,72.44,145027.0,55.1974,55.2127,55.1441,55.167,145027.0
2018-08-20 14:00:00,72.44,72.45,72.37,72.43,94269.0,55.167,55.1746,55.1137,55.1594,94269.0
2018-08-20 14:10:00,72.43,72.44,72.37,72.4,86674.0,55.1594,55.167,55.1137,55.1365,86674.0
2018-08-20 14:20:00,72.4,72.47,72.35,72.37,109172.0,55.1365,55.1898,55.0984,55.1137,109172.0
2018-08-20 14:30:00,72.37,72.38,72.3,72.36,86007.0,55.1137,55.1213,55.0603,55.106,86007.0
2018-08-20 14:40:00,72.36,72.4,72.31,72.34,83394.0,55.106,55.1365,55.068,55.0908,83394.0
2018-08-20 14:50:00,72.34,72.37,72.3,72.31,85026.0,55.0908,55.1137,55.0603,55.068,85026.0
2018-08-20 15:00:00,72.31,72.32,72.27,72.3,85239.0,55.068,55.0756,55.0375,55.0603,85239.0
2018-08-20 15:10:00,72.31,72.4,72.3,72.33,101245.0,55.068,55.1365,55.0603,55.0832,101245.0
2018-08-20 15:20:00,72.34,72.37,72.32,72.33,102876.0,55.0908,55.1137,55.0756,55.0832,102876.0
2018-08-20 15:30:00,72.32,72.33,72.28,72.31,213402.0,55.0756,55.0832,55.0451,55.068,213402.0
2018-08-20 15:40:00,72.3,72.35,72.29,72.34,218350.0,55.0603,55.0984,55.0527,55.0908,218350.0
2018-08-20 15:50:00,72.34,72.42,72.31,72.36,561924.0,55.0908,55.1517,55.068,55.106,561924.0
2018-08-21 09:30:00,72.37,73.15,72.37,72.87,351064.0,55.1137,55.7077,55.1137,55.4944,351064.0
2018-08-21 09:40:00,72.88,72.95,72.8,72.93,161020.0,55.5021,55.5554,55.4411,55.5401,161020.0
2018-08-21 09:50:00,72.94,73.15,72.93,73.08,308403.0,55.5477,55.7077,55.5401,55.6544,308403.0
2018-08-21 10:00:00,73.08,73.35,73.03,73.34,240937.0,55.6544,55.86,55.6163,55.8524,240937.0
2018-08-21 10:10:00,73.34,73.48,73.22,73.24,164368.0,55.8524,55.959,55.761,55.7762,164368.0
2018-08-21 10:20:00,73.23,73.26,73.02,73.02,143900.0,55.7686,55.7914,55.6087,55.6087,143900.0
2018-08-21 10:30:00,73.02,73.02,72.88,73.01,135852.0,55.6087,55.6087,55.5021,55.6011,135852.0
2018-08-21 10:40:00,73.02,73.21,73.01,73.2,160250.0,55.6087,55.7534,55.6011,55.7457,160250.0
2018-08-21 10:50:00,73.2,73.31,73.12,73.15,150773.0,55.7457,55.8295,55.6848,55.7077,150773.0
2018-08-21 11:00:00,73.15,73.25,73.1,73.12,126461.0,55.7077,55.7838,55.6696,55.6848,126461.0
2018-08-21 11:10:00,73.13,73.18,73.04,73.04,116970.0,55.6924,55.7305,55.6239,55.6239,116970.0
2018-08-21 11:20:00,73.05,73.13,73.03,73.08,184045.0,55.6315,55.6924,55.6163,55.6544,184045.0
2018-08-21 11:30:00,73.08,73.14,73.05,73.06,213141.0,55.6544,55.7001,55.6315,55.6391,213141.0
2018-08-21 11:40:00,73.07,73.12,73.06,73.09,94685.0,55.6467,55.6848,55.6391,55.662,94685.0
2018-08-21 11:50:00,73.08,73.16,73.04,73.15,143744.0,55.6544,55.7153,55.6239,55.7077,143744.0
2018-08-21 12:00:00,73.15,73.19,73.13,73.15,184646.0,55.7077,55.7381,55.6924,55.7077,184646.0
2018-08-21 12:10:00,73.15,73.3,73.11,73.25,147688.0,55.7077,55.8219,55.6772,55.7838,147688.0
2018-08-21 12:20:00,73.25,73.26,73.17,73.18,104461.0,55.7838,55.7914,55.7229,55.7305,104461.0
2018-08-21 12:30:00,73.2,73.25,73.17,73.2,127989.0,55.7457,55.7838,55.7229,55.7457,127989.0
2018-08-21 12:40:00,73.2,73.25,73.19,73.23,86472.0,55.7457,55.7838,55.7381,55.7686,86472.0
2018-08-21 12:50:00,73.24,73.3,73.23,73.25,145768.0,55.7762,55.8219,55.7686,55.7838,145768.0
2018-08-21 13:00:00,73.25,73.27,73.21,73.24,91941.0,55.7838,55.7991,55.7534,55.7762,91941.0
2018-08-21 13:10:00,73.25,73.3,73.21,73.29,101567.0,55.7838,55.8219,55.7534,55.8143,101567.0
2018-08-21 13:20:00,73.29,73.3,73.24,73.24,90044.0,55.8143,55.8219,55.7762,55.7762,90044.0
2018-08-21 13:30:00,73.24,73.31,73.24,73.25,87636.0,55.7762,55.8295,55.7762,55.7838,87636.0
2018-08-21 13:40:00,73.25,73.31,73.23,73.27,131919.0,55.7838,55.8295,55.7686,55.7991,131919.0
2018-08-21 13:50:00,73.27,73.42,73.27,73.39,174749.0,55.7991,55.9133,55.7991,55.8904,174749.0
2018-08-21 14:00:00,73.4,73.42,73.25,73.26,137330.0,55.8981,55.9133,55.7838,55.7914,137330.0
2018-08-21 14:10:00,73.25,73.32,73.23,73.3,79349.0,55.7838,55.8371,55.7686,55.8219,79349.0
2018-08-21 14:20:00,73.32,73.32,73.18,73.19,73271.0,55.8371,55.8371,55.7305,55.7381,73271.0
2018-08-21 14:30:00,73.19,73.2,73.03,73.15,118331.0,55.7381,55.7457,55.6163,55.7077,118331.0
2018-08-21 14:40:00,73.15,73.15,72.99,73.01,105997.0,55.7077,55.7077,55.5858,55.6011,105997.0
2018-08-21 14:50:00,73.01,73.06,72.94,72.95,85002.0,55.6011,55.6391,55.5477,55.5554,85002.0
2018-08-21 15:00:00,72.95,73.04,72.85,73.04,141984.0,55.5554,55.6239,55.4792,55.6239,141984.0
2018-08-21 15:10:00,73.04,73.16,73.04,73.15,153120.0,55.6239,55.7153,55.6239,55.7077,153120.0
2018-08-21 15:20:00,73.15,73.22,73.11,73.22,115338.0,55.7077,55.761,55.6772,55.761,115338.0
2018-08-21 15:30:00,73.22,73.25,73.15,73.2,166529.0,55.761,55.7838,55.7077,55.7457,166529.0
2018-08-21 15:40:00,73.2,73.29,73.17,73.23,564566.0,55.7457,55.8143,55.7229,55.7686,564566.0
2018-08-21 15:50:00,73.22,73.43,73.13,73.33,1451039.0,55.761,55.9209,55.6924,55.8448,1451039.0
2018-08-22 09:30:00,73.45,73.58,73.21,73.5,223652.0,55.9361,56.0351,55.7534,55.9742,223652.0
2018-08-22 09:40:00,73.48,73.63,73.44,73.51,124610.0,55.959,56.0732,55.9285,55.9818,124610.0
2018-08-22 09:50:00,73.5,73.6,73.45,73.57,112860.0,55.9742,56.0504,55.9361,56.0275,112860.0
2018-08-22 10:00:00,73.58,73.77,73.53,73.74,120787.0,56.0351,56.1798,55.9971,56.157,120787.0
2018-08-22 10:10:00,73.74,73.89,73.68,73.82,168740.0,56.157,56.2712,56.1113,56.2179,168740.0
2018-08-22 10:20:00,73.83,73.83,73.62,73.62,79146.0,56.2255,56.2255,56.0656,56.0656,79146.0
2018-08-22 10:30:00,73.63,73.76,73.55,73.75,76390.0,56.0732,56.1722,56.0123,56.1646,76390.0
2018-08-22 10:40:00,73.74,73.89,73.71,73.86,89509.0,56.157,56.2712,56.1341,56.2484,89509.0
2018-08-22 10:50:00,73.86,73.92,73.78,73.92,173150.0,56.2484,56.2941,56.1874,56.2941,173150.0
2018-08-22 11:00:00,73.91,74.08,73.85,74.03,132502.0,56.2865,56.4159,56.2408,56.3778,132502.0
2018-08-22 11:10:00,74.02,74.29,74.0,74.24,124968.0,56.3702,56.5758,56.355,56.5378,124968.0
2018-08-22 11:20:00,74.23,74.35,74.15,74.15,84445.0,56.5301,56.6215,56.4692,56.4692,84445.0
2018-08-22 11:30:00,74.15,74.16,74.03,74.06,63767.0,56.4692,56.4768,56.3778,56.4007,63767.0
2018-08-22 11:40:00,74.06,74.12,73.94,73.96,55588.0,56.4007,56.4464,56.3093,56.3245,55588.0
2018-08-22 11:50:00,73.97,74.01,73.92,73.95,53349.0,56.3321,56.3626,56.2941,56.3169,53349.0
2018-08-22 12:00:00,73.95,74.0,73.91,73.98,43463.0,56.3169,56.355,56.2865,56.3398,43463.0
2018-08-22 12:10:00,73.98,73.99,73.86,73.9,38849.0,56.3398,56.3474,56.2484,56.2788,38849.0
2018-08-22 12:20:00,73.9,73.92,73.84,73.84,67565.0,56.2788,56.2941,56.2331,56.2331,67565.0
2018-08-22 12:30:00,73.85,73.86,73.8,73.83,45064.0,56.2408,56.2484,56.2027,56.2255,45064.0
2018-08-22 12:40:00,73.84,73.91,73.84,73.85,52785.0,56.2331,56.2865,56.2331,56.2408,52785.0
2018-08-22 12:50:00,73.85,73.88,73.83,73.87,44583.0,56.2408,56.2636,56.2255,56.256,44583.0
2018-08-22 13:00:00,73.87,73.93,73.86,73.93,48327.0,56.256,56.3017,56.2484,56.3017,48327.0
2018-08-22 13:10:00,73.92,73.95,73.82,73.82,69481.0,56.2941,56.3169,56.2179,56.2179,69481.0
2018-08-22 13:20:00,73.81,73.92,73.81,73.88,67258.0,56.2103,56.2941,56.2103,56.2636,67258.0
2018-08-22 13:30:00,73.89,73.92,73.87,73.88,54619.0,56.2712,56.2941,56.256,56.2636,54619.0
2018-08-22 13:40:00,73.87,73.88,73.78,73.81,51931.0,56.256,56.2636,56.1874,56.2103,51931.0
2018-08-22 13:50:00,73.81,73.85,73.8,73.84,63575.0,56.2103,56.2408,56.2027,56.2331,63575.0
2018-08-22 14:00:00,73.84,73.91,73.83,73.84,87982.0,56.2331,56.2865,56.2255,56.2331,87982.0
2018-08-22 14:10:00,73.84,73.94,73.82,73.88,63234.0,56.2331,56.3093,56.2179,56.2636,63234.0
2018-08-22 14:20:00,73.88,73.9,73.8,73.84,60037.0,56.2636,56.2788,56.2027,56.2331,60037.0
2018-08-22 14:30:00,73.85,73.87,73.81,73.85,58133.0,56.2408,56.256,56.2103,56.2408,58133.0
2018-08-22 14:40:00,73.85,73.93,73.83,73.93,57909.0,56.2408,56.3017,56.2255,56.3017,57909.0
2018-08-22 14:50:00,73.93,74.0,73.9,74.0,97169.0,56.3017,56.355,56.2788,56.355,97169.0
2018-08-22 15:00:00,74.0,74.09,73.99,74.08,64384.0,56.355,56.4235,56.3474,56.4159,64384.0
2018-08-22 15:10:00,74.08,74.11,74.04,74.05,65350.0,56.4159,56.4388,56.3855,56.3931,65350.0
2018-08-22 15:20:00,74.05,74.13,74.04,74.09,83812.0,56.3931,56.454,56.3855,56.4235,83812.0
2018-08-22 15:30:00,74.1,74.12,73.97,74.01,106602.0,56.4311,56.4464,56.3321,56.3626,106602.0
2018-08-22 15:40:00,74.0,74.05,73.99,74.0,158306.0,56.355,56.3931,56.3474,56.355,158306.0
2018-08-22 15:50:00,73.99,73.99,73.81,73.83,498493.0,56.3474,56.3474,56.2103,56.2255,498493.0
2018-08-23 09:30:00,73.54,73.76,73.13,73.13,146637.0,56.0047,56.1722,55.6924,55.6924,146637.0
2018-08-23 09:40:00,73.14,73.48,73.13,73.39,54433.0,55.7001,55.959,55.6924,55.8904,54433.0
2018-08-23 09:50:00,73.39,73.44,73.25,73.31,92220.0,55.8904,55.9285,55.7838,55.8295,92220.0
2018-08-23 10:00:00,73.31,73.33,73.06,73.07,100016.0,55.8295,55.8448,55.6391,55.6467,100016.0
2018-08-23 10:10:00,73.07,73.21,73.05,73.15,49626.0,55.6467,55.7534,55.6315,55.7077,49626.0
2018-08-23 10:20:00,73.16,73.22,73.11,73.15,41368.0,55.7153,55.761,55.6772,55.7077,41368.0
2018-08-23 10:30:00,73.15,73.22,73.09,73.21,67224.0,55.7077,55.761,55.662,55.7534,67224.0
2018-08-23 10:40:00,73.22,73.31,73.18,73.25,80586.0,55.761,55.8295,55.7305,55.7838,80586.0
2018-08-23 10:50:00,73.25,73.29,73.1,73.12,72175.0,55.7838,55.8143,55.6696,55.6848,72175.0
2018-08-23 11:00:00,73.12,73.2,73.08,73.11,79518.0,55.6848,55.7457,55.6544,55.6772,79518.0
2018-08-23 11:10:00,73.11,73.13,73.0,73.0,71825.0,55.6772,55.6924,55.5934,55.5934,71825.0
2018-08-23 11:20:00,73.0,73.01,72.86,72.96,125683.0,55.5934,55.6011,55.4868,55.563,125683.0
2018-08-23 11:30:00,72.95,72.96,72.86,72.88,63557.0,55.5554,55.563,55.4868,55.5021,63557.0
2018-08-23 11:40:00,72.87,72.92,72.81,72.89,76172.0,55.4944,55.5325,55.4487,55.5097,76172.0
2018-08-23 11:50:00,72.9,72.96,72.85,72.88,79139.0,55.5173,55.563,55.4792,55.5021,79139.0
2018-08-23 12:00:00,72.87,72.89,72.79,72.79,56494.0,55.4944,55.5097,55.4335,55.4335,56494.0
2018-08-23 12:10:00,72.8,72.85,72.75,72.78,91453.0,55.4411,55.4792,55.403,55.4259,91453.0
2018-08-23 12:20:00,72.79,72.84,72.77,72.82,66715.0,55.4335,55.4716,55.4183,55.4564,66715.0
2018-08-23 12:30:00,72.83,72.83,72.75,72.79,43626.0,55.464,55.464,55.403,55.4335,43626.0
2018-08-23 12:40:00,72.8,72.84,72.78,72.78,54645.0,55.4411,55.4716,55.4259,55.4259,54645.0
2018-08-23 12:50:00,72.78,72.86,72.74,72.86,131167.0,55.4259,55.4868,55.3954,55.4868,131167.0
2018-08-23 13:00:00,72.86,72.91,72.82,72.86,82039.0,55.4868,55.5249,55.4564,55.4868,82039.0
2018-08-23 13:10:00,72.86,72.95,72.8,72.88,66758.0,55.4868,55.5554,55.4411,55.5021,66758.0
2018-08-23 13:20:00,72.89,72.9,72.81,72.89,36687.0,55.5097,55.5173,55.4487,55.5097,36687.0
2018-08-23 13:30:00,72.9,72.9,72.83,72.85,54358.0,55.5173,55.5173,55.464,55.4792,54358.0
2018-08-23 13:40:00,72.84,72.88,72.78,72.8,77292.0,55.4716,55.5021,55.4259,55.4411,77292.0
2018-08-23 13:50:00,72.81,72.85,72.81,72.83,40067.0,55.4487,55.4792,55.4487,55.464,40067.0
2018-08-23 14:00:00,72.83,72.88,72.8,72.81,48164.0,55.464,55.5021,55.4411,55.4487,48164.0
2018-08-23 14:10:00,72.81,72.84,72.79,72.8,35310.0,55.4487,55.4716,55.4335,55.4411,35310.0
2018-08-23 14:20:00,72.79,72.84,72.78,72.81,66742.0,55.4335,55.4716,55.4259,55.4487,66742.0
2018-08-23 14:30:00,72.81,72.82,72.77,72.78,33574.0,55.4487,55.4564,55.4183,55.4259,33574.0
2018-08-23 14:40:00,72.79,72.81,72.77,72.79,57617.0,55.4335,55.4487,55.4183,55.4335,57617.0
2018-08-23 14:50:00,72.79,72.81,72.76,72.78,72353.0,55.4335,55.4487,55.4107,55.4259,72353.0
2018-08-23 15:00:00,72.78,72.89,72.78,72.88,66190.0,55.4259,55.5097,55.4259,55.5021,66190.0
2018-08-23 15:10:00,72.88,72.91,72.87,72.9,80922.0,55.5021,55.5249,55.4944,55.5173,80922.0
2018-08-23 15:20:00,72.9,73.02,72.89,73.01,90747.0,55.5173,55.6087,55.5097,55.6011,90747.0
2018-08-23 15:30:00,73.0,73.1,72.99,73.09,127408.0,55.5934,55.6696,55.5858,55.662,127408.0
2018-08-23 15:40:00,73.09,73.14,73.01,73.09,181555.0,55.662,55.7001,55.6011,55.662,181555.0
2018-08-23 15:50:00,73.1,73.37,73.1,73.34,752803.0,55.6696,55.8752,55.6696,55.8524,752803.0
2018-08-24 09:30:00,73.52,73.7,73.34,73.41,206679.0,55.9894,56.1265,55.8524,55.9057,206679.0
2018-08-24 09:40:00,73.4,73.5,73.21,73.47,75486.0,55.8981,55.9742,55.7534,55.9514,75486.0
2018-08-24 09:50:00,73.48,73.72,73.42,73.59,130496.0,55.959,56.1418,55.9133,56.0428,130496.0
2018-08-24 10:00:00,73.59,73.76,73.53,73.69,124019.0,56.0428,56.1722,55.9971,56.1189,124019.0
2018-08-24 10:10:00,73.69,73.74,73.64,73.64,73686.0,56.1189,56.157,56.0808,56.0808,73686.0
2018-08-24 10:20:00,73.65,73.66,73.56,73.61,80642.0,56.0884,56.0961,56.0199,56.058,80642.0
2018-08-24 10:30:00,73.61,73.89,73.59,73.87,102889.0,56.058,56.2712,56.0428,56.256,102889.0
2018-08-24 10:40:00,73.88,74.01,73.82,73.96,106997.0,56.2636,56.3626,56.2179,56.3245,106997.0
2018-08-24 10:50:00,73.97,74.0,73.81,73.83,104583.0,56.3321,56.355,56.2103,56.2255,104583.0
2018-08-24 11:00:00,73.83,73.84,73.68,73.75,110079.0,56.2255,56.2331,56.1113,56.1646,110079.0
2018-08-24 11:10:00,73.75,73.8,73.59,73.62,104125.0,56.1646,56.2027,56.0428,56.0656,104125.0
2018-08-24 11:20:00,73.62,73.66,73.54,73.59,91470.0,56.0656,56.0961,56.0047,56.0428,91470.0
2018-08-24 11:30:00,73.59,73.71,73.56,73.66,110076.0,56.0428,56.1341,56.0199,56.0961,110076.0
2018-08-24 11:40:00,73.66,73.7,73.6,73.63,63537.0,56.0961,56.1265,56.0504,56.0732,63537.0
2018-08-24 11:50:00,73.63,73.66,73.57,73.63,46846.0,56.0732,56.0961,56.0275,56.0732,46846.0
2018-08-24 12:00:00,73.64,73.72,73.63,73.71,72922.0,56.0808,56.1418,56.0732,56.1341,72922.0
2018-08-24 12:10:00,73.71,73.74,73.67,73.73,69542.0,56.1341,56.157,56.1037,56.1494,69542.0
2018-08-24 12:20:00,73.74,73.76,73.7,73.75,56900.0,56.157,56.1722,56.1265,56.1646,56900.0
2018-08-24 12:30:00,73.75,73.77,73.7,73.77,50583.0,56.1646,56.1798,56.1265,56.1798,50583.0
2018-08-24 12:40:00,73.77,73.8,73.72,73.79,51882.0,56.1798,56.2027,56.1418,56.1951,51882.0
2018-08-24 12:50:00,73.78,73.84,73.78,73.83,47030.0,56.1874,56.2331,56.1874,56.2255,47030.0
2018-08-24 13:00:00,73.84,73.86,73.8,73.81,53523.0,56.2331,56.2484,56.2027,56.2103,53523.0
2018-08-24 13:10:00,73.81,73.83,73.63,73.64,64623.0,56.2103,56.2255,56.0732,56.0808,64623.0
2018-08-24 13:20:00,73.64,73.64,73.47,73.47,89378.0,56.0808,56.0808,55.9514,55.9514,89378.0
2018-08-24 13:30:00,73.47,73.53,73.43,73.5,100628.0,55.9514,55.9971,55.9209,55.9742,100628.0
2018-08-24 13:40:00,73.49,73.57,73.39,73.56,56838.0,55.9666,56.0275,55.8904,56.0199,56838.0
2018-08-24 13:50:00,73.57,73.66,73.53,73.66,61978.0,56.0275,56.0961,55.9971,56.0961,61978.0
2018-08-24 14:00:00,73.66,73.68,73.61,73.64,50565.0,56.0961,56.1113,56.058,56.0808,50565.0
2018-08-24 14:10:00,73.64,73.68,73.62,73.68,61942.0,56.0808,56.1113,56.0656,56.1113,61942.0
2018-08-24 14:20:00,73.68,73.76,73.67,73.74,96018.0,56.1113,56.1722,56.1037,56.157,96018.0
2018-08-24 14:30:00,73.73,73.74,73.68,73.69,85427.0,56.1494,56.157,56.1113,56.1189,85427.0
2018-08-24 14:40:00,73.7,73.77,73.69,73.75,63036.0,56.1265,56.1798,56.1189,56.1646,63036.0
2018-08-24 14:50:00,73.75,73.75,73.62,73.64,84073.0,56.1646,56.1646,56.0656,56.0808,84073.0
2018-08-24 15:00:00,73.63,73.67,73.6,73.62,57301.0,56.0732,56.1037,56.0504,56.0656,57301.0
2018-08-24 15:10:00,73.62,73.69,73.62,73.69,75937.0,56.0656,56.1189,56.0656,56.1189,75937.0
2018-08-24 15:20:00,73.68,73.68,73.54,73.6,116267.0,56.1113,56.1113,56.0047,56.0504,116267.0
2018-08-24 15:30:00,73.6,73.66,73.59,73.63,123630.0,56.0504,56.0961,56.0428,56.0732,123630.0
2018-08-24 15:40:00,73.64,73.65,73.58,73.59,146031.0,56.0808,56.0884,56.0351,56.0428,146031.0
2018-08-24 15:50:00,73.58,73.62,73.5,73.6,310491.0,56.0351,56.0656,55.9742,56.0504,310491.0
2018-08-27 09:30:00,74.0,74.19,73.84,74.04,128983.0,56.355,56.4997,56.2331,56.3855,128983.0
2018-08-27 09:40:00,74.04,74.27,73.92,74.22,126881.0,56.3855,56.5606,56.2941,56.5225,126881.0
2018-08-27 09:50:00,74.22,74.41,74.2,74.38,107883.0,56.5225,56.6672,56.5073,56.6444,107883.0
2018-08-27 10:00:00,74.39,74.57,74.33,74.5,138949.0,56.652,56.7891,56.6063,56.7358,138949.0
2018-08-27 10:10:00,74.48,74.67,74.4,74.67,116934.0,56.7205,56.8652,56.6596,56.8652,116934.0
2018-08-27 10:20:00,74.66,74.71,74.6,74.71,178339.0,56.8576,56.8957,56.8119,56.8957,178339.0
2018-08-27 10:30:00,74.71,74.79,74.62,74.62,138070.0,56.8957,56.9566,56.8272,56.8272,138070.0
2018-08-27 10:40:00,74.62,74.69,74.54,74.54,72048.0,56.8272,56.8805,56.7662,56.7662,72048.0
2018-08-27 10:50:00,74.54,74.61,74.51,74.6,49761.0,56.7662,56.8195,56.7434,56.8119,49761.0
2018-08-27 11:00:00,74.61,74.71,74.58,74.62,54517.0,56.8195,56.8957,56.7967,56.8272,54517.0
2018-08-27 11:10:00,74.62,74.75,74.6,74.73,56564.0,56.8272,56.9262,56.8119,56.9109,56564.0
2018-08-27 11:20:00,74.73,74.87,74.71,74.84,106222.0,56.9109,57.0175,56.8957,56.9947,106222.0
2018-08-27 11:30:00,74.84,74.86,74.61,74.61,95185.0,56.9947,57.0099,56.8195,56.8195,95185.0
2018-08-27 11:40:00,74.61,74.7,74.6,74.65,76686.0,56.8195,56.8881,56.8119,56.85,76686.0
2018-08-27 11:50:00,74.66,74.69,74.57,74.64,59095.0,56.8576,56.8805,56.7891,56.8424,59095.0
2018-08-27 12:00:00,74.64,74.65,74.53,74.61,91286.0,56.8424,56.85,56.7586,56.8195,91286.0
2018-08-27 12:10:00,74.62,74.7,74.62,74.69,39414.0,56.8272,56.8881,56.8272,56.8805,39414.0
2018-08-27 12:20:00,74.69,74.76,74.68,74.71,51423.0,56.8805,56.9338,56.8728,56.8957,51423.0
2018-08-27 12:30:00,74.71,74.77,74.71,74.73,54076.0,56.8957,56.9414,56.8957,56.9109,54076.0
2018-08-27 12:40:00,74.73,74.76,74.68,74.75,58105.0,56.9109,56.9338,56.8728,56.9262,58105.0
2018-08-27 12:50:00,74.75,74.77,74.73,74.77,42418.0,56.9262,56.9414,56.9109,56.9414,42418.0
2018-08-27 13:00:00,74.78,74.79,74.66,74.66,58186.0,56.949,56.9566,56.8576,56.8576,58186.0
2018-08-27 13:10:00,74.67,74.75,74.66,74.73,74277.0,56.8652,56.9262,56.8576,56.9109,74277.0
2018-08-27 13:20:00,74.73,74.73,74.63,74.65,40156.0,56.9109,56.9109,56.8348,56.85,40156.0
2018-08-27 13:30:00,74.64,74.69,74.62,74.67,45554.0,56.8424,56.8805,56.8272,56.8652,45554.0
2018-08-27 13:40:00,74.68,74.69,74.63,74.67,28301.0,56.8728,56.8805,56.8348,56.8652,28301.0
2018-08-27 13:50:00,74.67,74.74,74.63,74.7,53078.0,56.8652,56.9185,56.8348,56.8881,53078.0
2018-08-27 14:00:00,74.69,74.71,74.65,74.66,35951.0,56.8805,56.8957,56.85,56.8576,35951.0
2018-08-27 14:10:00,74.65,74.65,74.56,74.57,61321.0,56.85,56.85,56.7815,56.7891,61321.0
2018-08-27 14:20:00,74.57,74.6,74.48,74.52,61130.0,56.7891,56.8119,56.7205,56.751,61130.0
2018-08-27 14:30:00,74.53,74.67,74.52,74.67,68503.0,56.7586,56.8652,56.751,56.8652,68503.0
2018-08-27 14:40:00,74.66,74.75,74.64,74.73,59248.0,56.8576,56.9262,56.8424,56.9109,59248.0
2018-08-27 14:50:00,74.73,74.76,74.71,74.75,57456.0,56.9109,56.9338,56.8957,56.9262,57456.0
2018-08-27 15:00:00,74.75,74.8,74.74,74.79,53881.0,56.9262,56.9642,56.9185,56.9566,53881.0
2018-08-27 15:10:00,74.78,74.84,74.76,74.81,80873.0,56.949,56.9947,56.9338,56.9719,80873.0
2018-08-27 15:20:00,74.81,74.91,74.8,74.84,87581.0,56.9719,57.048,56.9642,56.9947,87581.0
2018-08-27 15:30:00,74.84,74.86,74.76,74.78,113623.0,56.9947,57.0099,56.9338,56.949,113623.0
2018-08-27 15:40:00,74.78,74.79,74.7,74.77,192249.0,56.949,56.9566,56.8881,56.9414,192249.0
2018-08-27 15:50:00,74.76,74.85,74.64,74.82,412380.0,56.9338,57.0023,56.8424,56.9795,412380.0
2018-08-28 09:30:00,74.8,75.42,74.8,75.21,267874.0,56.9642,57.4364,56.9642,57.2765,267874.0
2018-08-28 09:40:00,75.2,75.35,75.04,75.23,84315.0,57.2689,57.3831,57.147,57.2917,84315.0
2018-08-28 09:50:00,75.23,75.47,75.21,75.31,173808.0,57.2917,57.4745,57.2765,57.3526,173808.0
2018-08-28 10:00:00,75.3,75.4,75.19,75.34,67956.0,57.345,57.4212,57.2612,57.3755,67956.0
2018-08-28 10:10:00,75.33,75.34,75.04,75.05,72608.0,57.3679,57.3755,57.147,57.1546,72608.0
2018-08-28 10:20:00,75.06,75.18,75.06,75.15,66206.0,57.1622,57.2536,57.1622,57.2308,66206.0
2018-08-28 10:30:00,75.14,75.18,75.02,75.06,63689.0,57.2232,57.2536,57.1318,57.1622,63689.0
2018-08-28 10:40:00,75.04,75.08,74.85,74.86,62208.0,57.147,57.1775,57.0023,57.0099,62208.0
2018-08-28 10:50:00,74.87,75.03,74.87,75.02,107913.0,57.0175,57.1394,57.0175,57.1318,107913.0
2018-08-28 11:00:00,75.02,75.05,74.96,75.0,70630.0,57.1318,57.1546,57.0861,57.1165,70630.0
2018-08-28 11:10:00,75.0,75.02,74.93,74.94,63271.0,57.1165,57.1318,57.0632,57.0709,63271.0
2018-08-28 11:20:00,74.96,74.99,74.91,74.93,56562.0,57.0861,57.1089,57.048,57.0632,56562.0
2018-08-28 11:30:00,74.93,74.93,74.85,74.87,50338.0,57.0632,57.0632,57.0023,57.0175,50338.0
2018-08-28 11:40:00,74.87,74.9,74.82,74.82,60412.0,57.0175,57.0404,56.9795,56.9795,60412.0
2018-08-28 11:50:00,74.83,74.83,74.72,74.76,85639.0,56.9871,56.9871,56.9033,56.9338,85639.0
2018-08-28 12:00:00,74.75,74.78,74.71,74.75,67094.0,56.9262,56.949,56.8957,56.9262,67094.0
2018-08-28 12:10:00,74.75,74.86,74.71,74.81,117268.0,56.9262,57.0099,56.8957,56.9719,117268.0
2018-08-28 12:20:00,74.81,74.82,74.72,74.72,29674.0,56.9719,56.9795,56.9033,56.9033,29674.0
2018-08-28 12:30:00,74.73,74.74,74.65,74.69,92149.0,56.9109,56.9185,56.85,56.8805,92149.0
2018-08-28 12:40:00,74.69,74.81,74.67,74.78,71122.0,56.8805,56.9719,56.8652,56.949,71122.0
2018-08-28 12:50:00,74.78,74.79,74.7,74.75,67898.0,56.949,56.9566,56.8881,56.9262,67898.0
2018-08-28 13:00:00,74.75,74.81,74.72,74.8,55623.0,56.9262,56.9719,56.9033,56.9642,55623.0
2018-08-28 13:10:00,74.8,74.81,74.76,74.77,61839.0,56.9642,56.9719,56.9338,56.9414,61839.0
2018-08-28 13:20:00,74.77,74.78,74.61,74.65,42333.0,56.9414,56.949,56.8195,56.85,42333.0
2018-08-28 13:30:00,74.65,74.7,74.62,74.68,32712.0,56.85,56.8881,56.8272,56.8728,32712.0
2018-08-28 13:40:00,74.67,74.71,74.66,74.71,33095.0,56.8652,56.8957,56.8576,56.8957,33095.0
2018-08-28 13:50:00,74.7,74.71,74.62,74.63,30626.0,56.8881,56.8957,56.8272,56.8348,30626.0
2018-08-28 14:00:00,74.62,74.66,74.62,74.63,36928.0,56.8272,56.8576,56.8272,56.8348,36928.0
2018-08-28 14:10:00,74.64,74.66,74.63,74.65,44624.0,56.8424,56.8576,56.8348,56.85,44624.0
2018-08-28 14:20:00,74.66,74.71,74.66,74.69,42113.0,56.8576,56.8957,56.8576,56.8805,42113.0
2018-08-28 14:30:00,74.69,74.71,74.66,74.67,56493.0,56.8805,56.8957,56.8576,56.8652,56493.0
2018-08-28 14:40:00,74.67,74.77,74.67,74.75,53018.0,56.8652,56.9414,56.8652,56.9262,53018.0
2018-08-28 14:50:00,74.75,74.86,74.74,74.85,90598.0,56.9262,57.0099,56.9185,57.0023,90598.0
2018-08-28 15:00:00,74.84,74.86,74.82,74.82,63141.0,56.9947,57.0099,56.9795,56.9795,63141.0
2018-08-28 15:10:00,74.83,74.84,74.82,74.82,39129.0,56.9871,56.9947,56.9795,56.9795,39129.0
2018-08-28 15:20:00,74.82,74.82,74.73,74.81,61109.0,56.9795,56.9795,56.9109,56.9719,61109.0
2018-08-28 15:30:00,74.81,74.81,74.76,74.77,71276.0,56.9719,56.9719,56.9338,56.9414,71276.0
2018-08-28 15:40:00,74.77,74.8,74.73,74.78,151118.0,56.9414,56.9642,56.9109,56.949,151118.0
2018-08-28 15:50:00,74.78,74.94,74.76,74.94,369208.0,56.949,57.0709,56.9338,57.0709,369208.0
2018-08-29 09:30:00,74.9,74.9,74.54,74.63,126741.0,57.0404,57.0404,56.7662,56.8348,126741.0
2018-08-29 09:40:00,74.64,74.7,74.36,74.54,110645.0,56.8424,56.8881,56.6292,56.7662,110645.0
2018-08-29 09:50:00,74.53,74.82,74.53,74.82,77737.0,56.7586,56.9795,56.7586,56.9795,77737.0
2018-08-29 10:00:00,74.83,74.96,74.74,74.96,112319.0,56.9871,57.0861,56.9185,57.0861,112319.0
2018-08-29 10:10:00,74.95,75.23,74.92,75.23,204511.0,57.0785,57.2917,57.0556,57.2917,204511.0
2018-08-29 10:20:00,75.23,75.42,75.16,75.26,207176.0,57.2917,57.4364,57.2384,57.3145,207176.0
2018-08-29 10:30:00,75.26,75.38,75.23,75.36,55138.0,57.3145,57.4059,57.2917,57.3907,55138.0
2018-08-29 10:40:00,75.35,75.46,75.32,75.45,77514.0,57.3831,57.4669,57.3602,57.4592,77514.0
2018-08-29 10:50:00,75.46,75.47,75.35,75.43,64843.0,57.4669,57.4745,57.3831,57.444,64843.0
2018-08-29 11:00:00,75.43,75.45,75.33,75.41,61174.0,57.444,57.4592,57.3679,57.4288,61174.0
2018-08-29 11:10:00,75.39,75.55,75.39,75.52,75045.0,57.4136,57.5354,57.4136,57.5126,75045.0
2018-08-29 11:20:00,75.52,75.64,75.5,75.63,45650.0,57.5126,57.6039,57.4973,57.5963,45650.0
2018-08-29 11:30:00,75.62,75.73,75.59,75.72,68227.0,57.5887,57.6725,57.5659,57.6649,68227.0
2018-08-29 11:40:00,75.72,75.75,75.66,75.68,108767.0,57.6649,57.6877,57.6192,57.6344,108767.0
2018-08-29 11:50:00,75.69,75.71,75.62,75.69,61943.0,57.642,57.6572,57.5887,57.642,61943.0
2018-08-29 12:00:00,75.71,75.72,75.6,75.63,47247.0,57.6572,57.6649,57.5735,57.5963,47247.0
2018-08-29 12:10:00,75.63,75.65,75.56,75.59,39814.0,57.5963,57.6116,57.543,57.5659,39814.0
2018-08-29 12:20:00,75.58,75.68,75.56,75.67,48087.0,57.5582,57.6344,57.543,57.6268,48087.0
2018-08-29 12:30:00,75.66,75.71,75.64,75.67,38015.0,57.6192,57.6572,57.6039,57.6268,38015.0
2018-08-29 12:40:00,75.66,75.69,75.57,75.6,43348.0,57.6192,57.642,57.5506,57.5735,43348.0
2018-08-29 12:50:00,75.59,75.68,75.59,75.67,48637.0,57.5659,57.6344,57.5659,57.6268,48637.0
2018-08-29 13:00:00,75.67,75.73,75.66,75.7,35427.0,57.6268,57.6725,57.6192,57.6496,35427.0
2018-08-29 13:10:00,75.7,75.73,75.65,75.65,28054.0,57.6496,57.6725,57.6116,57.6116,28054.0
2018-08-29 13:20:00,75.65,75.68,75.62,75.67,36344.0,57.6116,57.6344,57.5887,57.6268,36344.0
2018-08-29 13:30:00,75.67,75.67,75.58,75.6,40917.0,57.6268,57.6268,57.5582,57.5735,40917.0
2018-08-29 13:40:00,75.59,75.62,75.56,75.58,37888.0,57.5659,57.5887,57.543,57.5582,37888.0
2018-08-29 13:50:00,75.58,75.59,75.51,75.54,45870.0,57.5582,57.5659,57.5049,57.5278,45870.0
2018-08-29 14:00:00,75.54,75.62,75.52,75.61,43600.0,57.5278,57.5887,57.5126,57.5811,43600.0
2018-08-29 14:10:00,75.61,75.66,75.57,75.62,49711.0,57.5811,57.6192,57.5506,57.5887,49711.0
2018-08-29 14:20:00,75.61,75.62,75.56,75.57,43155.0,57.5811,57.5887,57.543,57.5506,43155.0
2018-08-29 14:30:00,75.58,75.71,75.56,75.7,52971.0,57.5582,57.6572,57.543,57.6496,52971.0
2018-08-29 14:40:00,75.7,75.72,75.64,75.69,52112.0,57.6496,57.6649,57.6039,57.642,52112.0
2018-08-29 14:50:00,75.69,75.71,75.65,75.7,127817.0,57.642,57.6572,57.6116,57.6496,127817.0
2018-08-29 15:00:00,75.7,75.73,75.64,75.7,73548.0,57.6496,57.6725,57.6039,57.6496,73548.0
2018-08-29 15:10:00,75.7,75.73,75.68,75.72,59410.0,57.6496,57.6725,57.6344,57.6649,59410.0
2018-08-29 15:20:00,75.72,75.76,75.71,75.73,68040.0,57.6649,57.6953,57.6572,57.6725,68040.0
2018-08-29 15:30:00,75.73,75.8,75.73,75.8,82243.0,57.6725,57.7258,57.6725,57.7258,82243.0
2018-08-29 15:40:00,75.8,75.81,75.72,75.73,137309.0,57.7258,57.7334,57.6649,57.6725,137309.0
2018-08-29 15:50:00,75.73,75.74,75.61,75.63,584385.0,57.6725,57.6801,57.5811,57.5963,584385.0
2018-08-30 09:30:00,75.74,76.06,75.5,75.92,236163.0,57.6801,57.9238,57.4973,57.8172,236163.0
2018-08-30 09:40:00,75.94,76.03,75.69,75.79,93193.0,57.8324,57.9009,57.642,57.7182,93193.0
2018-08-30 09:50:00,75.76,75.79,75.6,75.75,66260.0,57.6953,57.7182,57.5735,57.6877,66260.0
2018-08-30 10:00:00,75.75,75.91,75.66,75.84,51751.0,57.6877,57.8096,57.6192,57.7563,51751.0
2018-08-30 10:10:00,75.84,75.95,75.71,75.91,58716.0,57.7563,57.84,57.6572,57.8096,58716.0
2018-08-30 10:20:00,75.91,75.92,75.79,75.8,53346.0,57.8096,57.8172,57.7182,57.7258,53346.0
2018-08-30 10:30:00,75.8,75.9,75.77,75.84,60018.0,57.7258,57.8019,57.7029,57.7563,60018.0
2018-08-30 10:40:00,75.85,75.86,75.7,75.72,45563.0,57.7639,57.7715,57.6496,57.6649,45563.0
2018-08-30 10:50:00,75.71,75.76,75.64,75.71,48730.0,57.6572,57.6953,57.6039,57.6572,48730.0
2018-08-30 11:00:00,75.71,75.75,75.69,75.72,88544.0,57.6572,57.6877,57.642,57.6649,88544.0
2018-08-30 11:10:00,75.72,75.77,75.71,75.73,60292.0,57.6649,57.7029,57.6572,57.6725,60292.0
2018-08-30 11:20:00,75.73,75.77,75.62,75.65,77311.0,57.6725,57.7029,57.5887,57.6116,77311.0
2018-08-30 11:30:00,75.67,75.7,75.64,75.67,37464.0,57.6268,57.6496,57.6039,57.6268,37464.0
2018-08-30 11:40:00,75.66,75.76,75.66,75.73,35059.0,57.6192,57.6953,57.6192,57.6725,35059.0
2018-08-30 11:50:00,75.73,75.76,75.69,75.69,29766.0,57.6725,57.6953,57.642,57.642,29766.0
2018-08-30 12:00:00,75.69,75.84,75.69,75.82,44624.0,57.642,57.7563,57.642,57.741,44624.0
2018-08-30 12:10:00,75.82,75.9,75.81,75.9,76624.0,57.741,57.8019,57.7334,57.8019,76624.0
2018-08-30 12:20:00,75.9,75.96,75.84,75.84,37101.0,57.8019,57.8476,57.7563,57.7563,37101.0
2018-08-30 12:30:00,75.85,75.91,75.84,75.9,23144.0,57.7639,57.8096,57.7563,57.8019,23144.0
2018-08-30 12:40:00,75.9,75.91,75.85,75.88,36940.0,57.8019,57.8096,57.7639,57.7867,36940.0
2018-08-30 12:50:00,75.88,76.12,75.88,76.04,182729.0,57.7867,57.9695,57.7867,57.9086,182729.0
2018-08-30 13:00:00,76.03,76.14,76.03,76.1,80028.0,57.9009,57.9847,57.9009,57.9543,80028.0
2018-08-30 13:10:00,76.11,76.13,76.06,76.08,39433.0,57.9619,57.9771,57.9238,57.939,39433.0
2018-08-30 13:20:00,76.08,76.09,76.05,76.07,30151.0,57.939,57.9466,57.9162,57.9314,30151.0
2018-08-30 13:30:00,76.08,76.15,76.06,76.12,26631.0,57.939,57.9923,57.9238,57.9695,26631.0
2018-08-30 13:40:00,76.12,76.25,76.11,76.25,52475.0,57.9695,58.0685,57.9619,58.0685,52475.0
2018-08-30 13:50:00,76.25,76.31,76.24,76.29,67241.0,58.0685,58.1142,58.0609,58.0989,67241.0
2018-08-30 14:00:00,76.28,76.32,76.17,76.26,68618.0,58.0913,58.1218,58.0076,58.0761,68618.0
2018-08-30 14:10:00,76.26,76.31,76.09,76.12,111000.0,58.0761,58.1142,57.9466,57.9695,111000.0
2018-08-30 14:20:00,76.1,76.2,76.04,76.05,99377.0,57.9543,58.0304,57.9086,57.9162,99377.0
2018-08-30 14:30:00,76.06,76.07,75.97,76.04,87154.0,57.9238,57.9314,57.8553,57.9086,87154.0
2018-08-30 14:40:00,76.04,76.1,76.01,76.08,64250.0,57.9086,57.9543,57.8857,57.939,64250.0
2018-08-30 14:50:00,76.07,76.07,75.96,75.99,88305.0,57.9314,57.9314,57.8476,57.8705,88305.0
2018-08-30 15:00:00,75.99,76.08,75.9,76.04,126925.0,57.8705,57.939,57.8019,57.9086,126925.0
2018-08-30 15:10:00,76.03,76.17,76.02,76.13,149835.0,57.9009,58.0076,57.8933,57.9771,149835.0
2018-08-30 15:20:00,76.12,76.18,76.09,76.18,68939.0,57.9695,58.0152,57.9466,58.0152,68939.0
2018-08-30 15:30:00,76.19,76.28,76.18,76.27,117126.0,58.0228,58.0913,58.0152,58.0837,117126.0
2018-08-30 15:40:00,76.27,76.31,76.2,76.21,200847.0,58.0837,58.1142,58.0304,58.038,200847.0
2018-08-30 15:50:00,76.2,76.35,76.1,76.3,428491.0,58.0304,58.1446,57.9543,58.1066,428491.0
2018-08-31 09:30:00,76.32,76.59,76.07,76.39,160411.0,58.1218,58.3274,57.9314,58.1751,160411.0
2018-08-31 09:40:00,76.38,76.48,76.24,76.26,73291.0,58.1675,58.2436,58.0609,58.0761,73291.0
2018-08-31 09:50:00,76.25,76.26,76.13,76.19,60174.0,58.0685,58.0761,57.9771,58.0228,60174.0
2018-08-31 10:00:00,76.19,76.27,76.07,76.12,133458.0,58.0228,58.0837,57.9314,57.9695,133458.0
2018-08-31 10:10:00,76.13,76.2,76.1,76.16,75927.0,57.9771,58.0304,57.9543,57.9999,75927.0
2018-08-31 10:20:00,76.17,76.32,76.12,76.22,78026.0,58.0076,58.1218,57.9695,58.0456,78026.0
2018-08-31 10:30:00,76.22,76.25,76.15,76.17,55868.0,58.0456,58.0685,57.9923,58.0076,55868.0
2018-08-31 10:40:00,76.18,76.21,76.02,76.04,108883.0,58.0152,58.038,57.8933,57.9086,108883.0
2018-08-31 10:50:00,76.05,76.05,75.92,75.93,49600.0,57.9162,57.9162,57.8172,57.8248,49600.0
2018-08-31 11:00:00,75.94,75.97,75.77,75.78,78014.0,57.8324,57.8553,57.7029,57.7106,78014.0
2018-08-31 11:10:00,75.77,75.88,75.77,75.86,95186.0,57.7029,57.7867,57.7029,57.7715,95186.0
2018-08-31 11:20:00,75.86,75.89,75.82,75.86,78775.0,57.7715,57.7943,57.741,57.7715,78775.0
2018-08-31 11:30:00,75.86,75.92,75.76,75.85,59336.0,57.7715,57.8172,57.6953,57.7639,59336.0
2018-08-31 11:40:00,75.85,75.85,75.72,75.72,62294.0,57.7639,57.7639,57.6649,57.6649,62294.0
2018-08-31 11:50:00,75.72,75.82,75.72,75.78,65189.0,57.6649,57.741,57.6649,57.7106,65189.0
2018-08-31 12:00:00,75.77,75.78,75.62,75.67,37537.0,57.7029,57.7106,57.5887,57.6268,37537.0
2018-08-31 12:10:00,75.67,75.75,75.63,75.72,49604.0,57.6268,57.6877,57.5963,57.6649,49604.0
2018-08-31 12:20:00,75.73,75.76,75.69,75.75,55343.0,57.6725,57.6953,57.642,57.6877,55343.0
2018-08-31 12:30:00,75.75,75.78,75.64,75.74,45635.0,57.6877,57.7106,57.6039,57.6801,45635.0
2018-08-31 12:40:00,75.74,75.83,75.74,75.75,49004.0,57.6801,57.7486,57.6801,57.6877,49004.0
2018-08-31 12:50:00,75.76,75.78,75.73,75.78,35337.0,57.6953,57.7106,57.6725,57.7106,35337.0
2018-08-31 13:00:00,75.78,75.79,75.66,75.68,36576.0,57.7106,57.7182,57.6192,57.6344,36576.0
2018-08-31 13:10:00,75.69,75.72,75.64,75.65,38568.0,57.642,57.6649,57.6039,57.6116,38568.0
2018-08-31 13:20:00,75.66,75.7,75.64,75.66,29901.0,57.6192,57.6496,57.6039,57.6192,29901.0
2018-08-31 13:30:00,75.66,75.71,75.63,75.65,28726.0,57.6192,57.6572,57.5963,57.6116,28726.0
2018-08-31 13:40:00,75.64,75.68,75.62,75.67,19445.0,57.6039,57.6344,57.5887,57.6268,19445.0
2018-08-31 13:50:00,75.68,75.68,75.62,75.67,26637.0,57.6344,57.6344,57.5887,57.6268,26637.0
2018-08-31 14:00:00,75.68,75.69,75.57,75.59,35501.0,57.6344,57.642,57.5506,57.5659,35501.0
2018-08-31 14:10:00,75.6,75.6,75.55,75.57,23448.0,57.5735,57.5735,57.5354,57.5506,23448.0
2018-08-31 14:20:00,75.57,75.58,75.51,75.56,28766.0,57.5506,57.5582,57.5049,57.543,28766.0
2018-08-31 14:30:00,75.57,75.62,75.55,75.6,31265.0,57.5506,57.5887,57.5354,57.5735,31265.0
2018-08-31 14:40:00,75.6,75.66,75.57,75.63,38308.0,57.5735,57.6192,57.5506,57.5963,38308.0
2018-08-31 14:50:00,75.64,75.68,75.61,75.62,33308.0,57.6039,57.6344,57.5811,57.5887,33308.0
2018-08-31 15:00:00,75.62,75.75,75.62,75.72,49138.0,57.5887,57.6877,57.5887,57.6649,49138.0
2018-08-31 15:10:00,75.73,75.77,75.72,75.73,57221.0,57.6725,57.7029,57.6649,57.6725,57221.0
2018-08-31 15:20:00,75.73,75.73,75.59,75.63,67384.0,57.6725,57.6725,57.5659,57.5963,67384.0
2018-08-31 15:30:00,75.63,75.87,75.63,75.84,94999.0,57.5963,57.7791,57.5963,57.7563,94999.0
2018-08-31 15:40:00,75.84,75.86,75.73,75.74,136432.0,57.7563,57.7715,57.6725,57.6801,136432.0
2018-08-31 15:50:00,75.74,75.83,75.72,75.72,371629.0,57.6801,57.7486,57.6649,57.6649,371629.0
2018-09-04 09:30:00,75.36,75.72,74.61,74.64,194960.0,57.3907,57.6649,56.8195,56.8424,194960.0
2018-09-04 09:40:00,74.6,74.71,74.42,74.45,144529.0,56.8119,56.8957,56.6748,56.6977,144529.0
2018-09-04 09:50:00,74.46,74.58,74.34,74.42,92501.0,56.7053,56.7967,56.6139,56.6748,92501.0
2018-09-04 10:00:00,74.41,74.6,74.41,74.56,77369.0,56.6672,56.8119,56.6672,56.7815,77369.0
2018-09-04 10:10:00,74.55,74.81,74.48,74.79,97931.0,56.7738,56.9719,56.7205,56.9566,97931.0
2018-09-04 10:20:00,74.79,74.9,74.64,74.67,66900.0,56.9566,57.0404,56.8424,56.8652,66900.0
2018-09-04 10:30:00,74.67,74.67,74.36,74.39,123076.0,56.8652,56.8652,56.6292,56.652,123076.0
2018-09-04 10:40:00,74.4,74.56,74.38,74.55,68925.0,56.6596,56.7815,56.6444,56.7738,68925.0
2018-09-04 10:50:00,74.53,74.63,74.51,74.55,53179.0,56.7586,56.8348,56.7434,56.7738,53179.0
2018-09-04 11:00:00,74.54,74.64,74.5,74.55,63792.0,56.7662,56.8424,56.7358,56.7738,63792.0
2018-09-04 11:10:00,74.56,74.56,74.26,74.31,91466.0,56.7815,56.7815,56.553,56.5911,91466.0
2018-09-04 11:20:00,74.32,74.35,74.12,74.17,78965.0,56.5987,56.6215,56.4464,56.4845,78965.0
2018-09-04 11:30:00,74.17,74.21,74.11,74.17,74831.0,56.4845,56.5149,56.4388,56.4845,74831.0
2018-09-04 11:40:00,74.16,74.16,74.05,74.07,66394.0,56.4768,56.4768,56.3931,56.4083,66394.0
2018-09-04 11:50:00,74.08,74.08,73.85,73.89,69516.0,56.4159,56.4159,56.2408,56.2712,69516.0
2018-09-04 12:00:00,73.9,73.91,73.72,73.75,70530.0,56.2788,56.2865,56.1418,56.1646,70530.0
2018-09-04 12:10:00,73.74,73.87,73.72,73.8,60781.0,56.157,56.256,56.1418,56.2027,60781.0
2018-09-04 12:20:00,73.81,73.81,73.65,73.75,73744.0,56.2103,56.2103,56.0884,56.1646,73744.0
2018-09-04 12:30:00,73.74,73.81,73.71,73.72,45691.0,56.157,56.2103,56.1341,56.1418,45691.0
2018-09-04 12:40:00,73.72,73.8,73.71,73.79,55959.0,56.1418,56.2027,56.1341,56.1951,55959.0
2018-09-04 12:50:00,73.79,73.83,73.76,73.77,35282.0,56.1951,56.2255,56.1722,56.1798,35282.0
2018-09-04 13:00:00,73.77,73.86,73.76,73.86,56770.0,56.1798,56.2484,56.1722,56.2484,56770.0
2018-09-04 13:10:00,73.87,73.88,73.82,73.84,69676.0,56.256,56.2636,56.2179,56.2331,69676.0
2018-09-04 13:20:00,73.83,73.85,73.76,73.76,67680.0,56.2255,56.2408,56.1722,56.1722,67680.0
2018-09-04 13:30:00,73.77,73.91,73.74,73.86,66334.0,56.1798,56.2865,56.157,56.2484,66334.0
2018-09-04 13:40:00,73.85,73.91,73.75,73.87,80640.0,56.2408,56.2865,56.1646,56.256,80640.0
2018-09-04 13:50:00,73.88,73.96,73.86,73.93,34276.0,56.2636,56.3245,56.2484,56.3017,34276.0
2018-09-04 14:00:00,73.93,74.06,73.9,73.98,73180.0,56.3017,56.4007,56.2788,56.3398,73180.0
2018-09-04 14:10:00,73.99,74.05,73.96,74.05,50382.0,56.3474,56.3931,56.3245,56.3931,50382.0
2018-09-04 14:20:00,74.06,74.19,74.04,74.12,65303.0,56.4007,56.4997,56.3855,56.4464,65303.0
2018-09-04 14:30:00,74.12,74.15,74.08,74.11,42358.0,56.4464,56.4692,56.4159,56.4388,42358.0
2018-09-04 14:40:00,74.1,74.12,74.05,74.07,51248.0,56.4311,56.4464,56.3931,56.4083,51248.0
2018-09-04 14:50:00,74.07,74.14,74.06,74.14,66101.0,56.4083,56.4616,56.4007,56.4616,66101.0
2018-09-04 15:00:00,74.14,74.29,74.12,74.23,89359.0,56.4616,56.5758,56.4464,56.5301,89359.0
2018-09-04 15:10:00,74.23,74.24,74.15,74.19,57973.0,56.5301,56.5378,56.4692,56.4997,57973.0
2018-09-04 15:20:00,74.19,74.28,74.17,74.24,85283.0,56.4997,56.5682,56.4845,56.5378,85283.0
2018-09-04 15:30:00,74.24,74.33,74.2,74.31,119810.0,56.5378,56.6063,56.5073,56.5911,119810.0
2018-09-04 15:40:00,74.3,74.31,74.15,74.22,128359.0,56.5835,56.5911,56.4692,56.5225,128359.0
2018-09-04 15:50:00,74.23,74.34,74.11,74.3,460863.0,56.5301,56.6139,56.4388,56.5835,460863.0
2018-09-05 09:30:00,74.18,74.46,73.91,74.35,178059.0,56.4921,56.7053,56.2865,56.6215,178059.0
2018-09-05 09:40:00,74.34,74.5,74.32,74.41,87259.0,56.6139,56.7358,56.5987,56.6672,87259.0
2018-09-05 09:50:00,74.42,74.43,74.16,74.24,91353.0,56.6748,56.6825,56.4768,56.5378,91353.0
2018-09-05 10:00:00,74.25,74.39,74.2,74.31,67096.0,56.5454,56.652,56.5073,56.5911,67096.0
2018-09-05 10:10:00,74.32,74.38,74.21,74.27,66148.0,56.5987,56.6444,56.5149,56.5606,66148.0
2018-09-05 10:20:00,74.28,74.46,74.17,74.44,95020.0,56.5682,56.7053,56.4845,56.6901,95020.0
2018-09-05 10:30:00,74.44,74.59,74.41,74.51,100158.0,56.6901,56.8043,56.6672,56.7434,100158.0
2018-09-05 10:40:00,74.51,74.66,74.49,74.58,71715.0,56.7434,56.8576,56.7282,56.7967,71715.0
2018-09-05 10:50:00,74.57,74.57,74.42,74.42,65489.0,56.7891,56.7891,56.6748,56.6748,65489.0
2018-09-05 11:00:00,74.43,74.44,74.21,74.28,52405.0,56.6825,56.6901,56.5149,56.5682,52405.0
2018-09-05 11:10:00,74.3,74.32,74.23,74.29,81068.0,56.5835,56.5987,56.5301,56.5758,81068.0
2018-09-05 11:20:00,74.29,74.33,74.05,74.07,88390.0,56.5758,56.6063,56.3931,56.4083,88390.0
2018-09-05 11:30:00,74.06,74.2,74.05,74.16,99739.0,56.4007,56.5073,56.3931,56.4768,99739.0
2018-09-05 11:40:00,74.15,74.29,74.11,74.27,56043.0,56.4692,56.5758,56.4388,56.5606,56043.0
2018-09-05 11:50:00,74.28,74.33,74.26,74.29,43200.0,56.5682,56.6063,56.553,56.5758,43200.0
2018-09-05 12:00:00,74.29,74.34,74.2,74.2,45050.0,56.5758,56.6139,56.5073,56.5073,45050.0
2018-09-05 12:10:00,74.2,74.27,74.2,74.25,41543.0,56.5073,56.5606,56.5073,56.5454,41543.0
2018-09-05 12:20:00,74.25,74.27,74.2,74.24,74669.0,56.5454,56.5606,56.5073,56.5378,74669.0
2018-09-05 12:30:00,74.25,74.4,74.25,74.4,49155.0,56.5454,56.6596,56.5454,56.6596,49155.0
2018-09-05 12:40:00,74.4,74.41,74.27,74.28,40084.0,56.6596,56.6672,56.5606,56.5682,40084.0
2018-09-05 12:50:00,74.28,74.29,74.22,74.24,49428.0,56.5682,56.5758,56.5225,56.5378,49428.0
2018-09-05 13:00:00,74.23,74.25,74.13,74.13,56985.0,56.5301,56.5454,56.454,56.454,56985.0
2018-09-05 13:10:00,74.13,74.25,74.12,74.2,44864.0,56.454,56.5454,56.4464,56.5073,44864.0
2018-09-05 13:20:00,74.2,74.27,74.19,74.26,40942.0,56.5073,56.5606,56.4997,56.553,40942.0
2018-09-05 13:30:00,74.25,74.35,74.25,74.31,55865.0,56.5454,56.6215,56.5454,56.5911,55865.0
2018-09-05 13:40:00,74.31,74.32,74.25,74.28,58929.0,56.5911,56.5987,56.5454,56.5682,58929.0
2018-09-05 13:50:00,74.29,74.35,74.26,74.3,43781.0,56.5758,56.6215,56.553,56.5835,43781.0
2018-09-05 14:00:00,74.31,74.35,74.26,74.3,76961.0,56.5911,56.6215,56.553,56.5835,76961.0
2018-09-05 14:10:00,74.3,74.41,74.25,74.41,66537.0,56.5835,56.6672,56.5454,56.6672,66537.0
2018-09-05 14:20:00,74.41,74.46,74.39,74.46,53968.0,56.6672,56.7053,56.652,56.7053,53968.0
2018-09-05 14:30:00,74.45,74.47,74.39,74.46,82728.0,56.6977,56.7129,56.652,56.7053,82728.0
2018-09-05 14:40:00,74.46,74.47,74.37,74.37,40099.0,56.7053,56.7129,56.6368,56.6368,40099.0
2018-09-05 14:50:00,74.37,74.39,74.31,74.38,69301.0,56.6368,56.652,56.5911,56.6444,69301.0
2018-09-05 15:00:00,74.37,74.47,74.36,74.43,119771.0,56.6368,56.7129,56.6292,56.6825,119771.0
2018-09-05 15:10:00,74.42,74.55,74.4,74.45,114427.0,56.6748,56.7738,56.6596,56.6977,114427.0
2018-09-05 15:20:00,74.45,74.48,74.39,74.44,134622.0,56.6977,56.7205,56.652,56.6901,134622.0
2018-09-05 15:30:00,74.44,74.53,74.43,74.52,96524.0,56.6901,56.7586,56.6825,56.751,96524.0
2018-09-05 15:40:00,74.52,74.58,74.48,74.5,234471.0,56.751,56.7967,56.7205,56.7358,234471.0
2018-09-05 15:50:00,74.5,74.58,74.35,74.54,611863.0,56.7358,56.7967,56.6215,56.7662,611863.0
2018-09-06 09:30:00,74.37,74.64,74.16,74.17,113636.0,56.6368,56.8424,56.4768,56.4845,113636.0
2018-09-06 09:40:00,74.17,74.23,74.04,74.07,43723.0,56.4845,56.5301,56.3855,56.4083,43723.0
2018-09-06 09:50:00,74.08,74.14,73.93,73.98,62660.0,56.4159,56.4616,56.3017,56.3398,62660.0
2018-09-06 10:00:00,74.01,74.05,73.86,73.87,45063.0,56.3626,56.3931,56.2484,56.256,45063.0
2018-09-06 10:10:00,73.86,73.86,73.62,73.7,83630.0,56.2484,56.2484,56.0656,56.1265,83630.0
2018-09-06 10:20:00,73.7,73.74,73.52,73.59,95677.0,56.1265,56.157,55.9894,56.0428,95677.0
2018-09-06 10:30:00,73.59,73.6,73.41,73.48,160515.0,56.0428,56.0504,55.9057,55.959,160515.0
2018-09-06 10:40:00,73.49,73.57,73.39,73.45,89659.0,55.9666,56.0275,55.8904,55.9361,89659.0
2018-09-06 10:50:00,73.46,73.49,73.32,73.38,55972.0,55.9438,55.9666,55.8371,55.8828,55972.0
2018-09-06 11:00:00,73.39,73.41,73.1,73.17,97569.0,55.8904,55.9057,55.6696,55.7229,97569.0
2018-09-06 11:10:00,73.17,73.21,72.92,72.94,127325.0,55.7229,55.7534,55.5325,55.5477,127325.0
2018-09-06 11:20:00,72.95,73.08,72.93,72.99,128820.0,55.5554,55.6544,55.5401,55.5858,128820.0
2018-09-06 11:30:00,72.99,73.01,72.87,72.88,103199.0,55.5858,55.6011,55.4944,55.5021,103199.0
2018-09-06 11:40:00,72.87,72.95,72.84,72.86,73723.0,55.4944,55.5554,55.4716,55.4868,73723.0
2018-09-06 11:50:00,72.86,73.02,72.81,72.95,97422.0,55.4868,55.6087,55.4487,55.5554,97422.0
2018-09-06 12:00:00,72.95,72.96,72.89,72.93,60618.0,55.5554,55.563,55.5097,55.5401,60618.0
2018-09-06 12:10:00,72.93,72.94,72.89,72.9,62685.0,55.5401,55.5477,55.5097,55.5173,62685.0
2018-09-06 12:20:00,72.9,72.92,72.85,72.88,71538.0,55.5173,55.5325,55.4792,55.5021,71538.0
2018-09-06 12:30:00,72.88,72.92,72.85,72.88,77365.0,55.5021,55.5325,55.4792,55.5021,77365.0
2018-09-06 12:40:00,72.88,72.9,72.82,72.87,52040.0,55.5021,55.5173,55.4564,55.4944,52040.0
2018-09-06 12:50:00,72.86,72.88,72.76,72.77,55680.0,55.4868,55.5021,55.4107,55.4183,55680.0
2018-09-06 13:00:00,72.76,72.8,72.71,72.75,48680.0,55.4107,55.4411,55.3726,55.403,48680.0
2018-09-06 13:10:00,72.75,72.84,72.74,72.84,45984.0,55.403,55.4716,55.3954,55.4716,45984.0
2018-09-06 13:20:00,72.84,72.91,72.84,72.89,37114.0,55.4716,55.5249,55.4716,55.5097,37114.0
2018-09-06 13:30:00,72.89,72.9,72.85,72.87,152038.0,55.5097,55.5173,55.4792,55.4944,152038.0
2018-09-06 13:40:00,72.88,72.9,72.83,72.85,33923.0,55.5021,55.5173,55.464,55.4792,33923.0
2018-09-06 13:50:00,72.86,72.86,72.69,72.7,45428.0,55.4868,55.4868,55.3574,55.365,45428.0
2018-09-06 14:00:00,72.7,72.76,72.61,72.72,123212.0,55.365,55.4107,55.2964,55.3802,123212.0
2018-09-06 14:10:00,72.73,72.88,72.72,72.86,34075.0,55.3878,55.5021,55.3802,55.4868,34075.0
2018-09-06 14:20:00,72.85,72.86,72.72,72.72,49236.0,55.4792,55.4868,55.3802,55.3802,49236.0
2018-09-06 14:30:00,72.72,72.79,72.65,72.69,107584.0,55.3802,55.4335,55.3269,55.3574,107584.0
2018-09-06 14:40:00,72.68,72.69,72.61,72.65,104530.0,55.3497,55.3574,55.2964,55.3269,104530.0
2018-09-06 14:50:00,72.64,72.76,72.61,72.74,66413.0,55.3193,55.4107,55.2964,55.3954,66413.0
2018-09-06 15:00:00,72.73,72.83,72.72,72.83,107803.0,55.3878,55.464,55.3802,55.464,107803.0
2018-09-06 15:10:00,72.83,72.87,72.78,72.78,93266.0,55.464,55.4944,55.4259,55.4259,93266.0
2018-09-06 15:20:00,72.79,72.87,72.79,72.87,82957.0,55.4335,55.4944,55.4335,55.4944,82957.0
2018-09-06 15:30:00,72.87,72.92,72.82,72.91,119228.0,55.4944,55.5325,55.4564,55.5249,119228.0
2018-09-06 15:40:00,72.9,73.0,72.86,72.98,178566.0,55.5173,55.5934,55.4868,55.5782,178566.0
2018-09-06 15:50:00,72.97,72.98,72.87,72.87,393565.0,55.5706,55.5782,55.4944,55.4944,393565.0
2018-09-07 09:30:00,72.73,72.8,72.14,72.4,135920.0,55.3878,55.4411,54.9385,55.1365,135920.0
2018-09-07 09:40:00,72.4,72.43,72.11,72.12,115667.0,55.1365,55.1594,54.9157,54.9233,115667.0
2018-09-07 09:50:00,72.12,72.33,72.1,72.23,157938.0,54.9233,55.0832,54.908,55.007,157938.0
2018-09-07 10:00:00,72.22,72.29,72.17,72.17,98584.0,54.9994,55.0527,54.9613,54.9613,98584.0
2018-09-07 10:10:00,72.17,72.2,71.72,71.79,287604.0,54.9613,54.9842,54.6186,54.672,287604.0
2018-09-07 10:20:00,71.78,71.93,71.76,71.84,301345.0,54.6643,54.7786,54.6491,54.71,301345.0
2018-09-07 10:30:00,71.84,71.93,71.8,71.85,183277.0,54.71,54.7786,54.6796,54.7177,183277.0
2018-09-07 10:40:00,71.85,71.87,71.69,71.73,238161.0,54.7177,54.7329,54.5958,54.6263,238161.0
2018-09-07 10:50:00,71.73,71.77,71.72,71.75,145009.0,54.6263,54.6567,54.6186,54.6415,145009.0
2018-09-07 11:00:00,71.76,71.77,71.56,71.64,177099.0,54.6491,54.6567,54.4968,54.5577,177099.0
2018-09-07 11:10:00,71.64,71.69,71.56,71.57,117302.0,54.5577,54.5958,54.4968,54.5044,117302.0
2018-09-07 11:20:00,71.56,71.73,71.56,71.72,136310.0,54.4968,54.6263,54.4968,54.6186,136310.0
2018-09-07 11:30:00,71.73,72.0,71.72,71.92,150867.0,54.6263,54.8319,54.6186,54.771,150867.0
2018-09-07 11:40:00,71.92,71.93,71.71,71.77,131345.0,54.771,54.7786,54.611,54.6567,131345.0
2018-09-07 11:50:00,71.78,71.8,71.7,71.74,105921.0,54.6643,54.6796,54.6034,54.6339,105921.0
2018-09-07 12:00:00,71.74,71.78,71.49,71.53,118204.0,54.6339,54.6643,54.4435,54.474,118204.0
2018-09-07 12:10:00,71.5,71.68,71.5,71.63,108653.0,54.4511,54.5882,54.4511,54.5501,108653.0
2018-09-07 12:20:00,71.62,71.7,71.54,71.57,103575.0,54.5425,54.6034,54.4816,54.5044,103575.0
2018-09-07 12:30:00,71.56,71.64,71.55,71.59,130813.0,54.4968,54.5577,54.4892,54.5196,130813.0
2018-09-07 12:40:00,71.59,71.7,71.54,71.69,90601.0,54.5196,54.6034,54.4816,54.5958,90601.0
2018-09-07 12:50:00,71.7,71.79,71.69,71.75,72415.0,54.6034,54.672,54.5958,54.6415,72415.0
2018-09-07 13:00:00,71.75,71.88,71.74,71.86,84920.0,54.6415,54.7405,54.6339,54.7253,84920.0
2018-09-07 13:10:00,71.86,71.9,71.74,71.74,105573.0,54.7253,54.7557,54.6339,54.6339,105573.0
2018-09-07 13:20:00,71.74,71.77,71.66,71.76,79480.0,54.6339,54.6567,54.573,54.6491,79480.0
2018-09-07 13:30:00,71.76,71.78,71.7,71.75,46944.0,54.6491,54.6643,54.6034,54.6415,46944.0
2018-09-07 13:40:00,71.75,71.86,71.73,71.86,55935.0,54.6415,54.7253,54.6263,54.7253,55935.0
2018-09-07 13:50:00,71.86,71.93,71.85,71.87,140424.0,54.7253,54.7786,54.7177,54.7329,140424.0
2018-09-07 14:00:00,71.87,71.98,71.87,71.94,63073.0,54.7329,54.8167,54.7329,54.7862,63073.0
2018-09-07 14:10:00,71.94,72.15,71.9,72.15,166823.0,54.7862,54.9461,54.7557,54.9461,166823.0
2018-09-07 14:20:00,72.15,72.23,72.04,72.21,150311.0,54.9461,55.007,54.8623,54.9918,150311.0
2018-09-07 14:30:00,72.21,72.34,72.08,72.12,107971.0,54.9918,55.0908,54.8928,54.9233,107971.0
2018-09-07 14:40:00,72.13,72.16,72.05,72.12,61839.0,54.9309,54.9537,54.87,54.9233,61839.0
2018-09-07 14:50:00,72.11,72.23,72.07,72.18,64501.0,54.9157,55.007,54.8852,54.969,64501.0
2018-09-07 15:00:00,72.18,72.22,72.15,72.22,71553.0,54.969,54.9994,54.9461,54.9994,71553.0
2018-09-07 15:10:00,72.23,72.24,72.16,72.18,75988.0,55.007,55.0147,54.9537,54.969,75988.0
2018-09-07 15:20:00,72.18,72.29,72.18,72.25,91837.0,54.969,55.0527,54.969,55.0223,91837.0
2018-09-07 15:30:00,72.26,72.28,72.19,72.23,160680.0,55.0299,55.0451,54.9766,55.007,160680.0
2018-09-07 15:40:00,72.22,72.26,72.19,72.26,182256.0,54.9994,55.0299,54.9766,55.0299,182256.0
2018-09-07 15:50:00,72.26,72.26,72.11,72.22,522522.0,55.0299,55.0299,54.9157,54.9994,522522.0
2018-09-10 09:30:00,72.58,73.11,72.53,73.07,290399.0,55.2736,55.6772,55.2355,55.6467,290399.0
2018-09-10 09:40:00,73.05,73.17,72.88,72.94,260191.0,55.6315,55.7229,55.5021,55.5477,260191.0
2018-09-10 09:50:00,72.93,72.98,72.7,72.72,80648.0,55.5401,55.5782,55.365,55.3802,80648.0
2018-09-10 10:00:00,72.71,72.76,72.65,72.7,71518.0,55.3726,55.4107,55.3269,55.365,71518.0
2018-09-10 10:10:00,72.71,72.79,72.65,72.77,51998.0,55.3726,55.4335,55.3269,55.4183,51998.0
2018-09-10 10:20:00,72.78,72.93,72.77,72.91,59518.0,55.4259,55.5401,55.4183,55.5249,59518.0
2018-09-10 10:30:00,72.91,73.11,72.88,73.04,164004.0,55.5249,55.6772,55.5021,55.6239,164004.0
2018-09-10 10:40:00,73.04,73.05,72.97,73.02,102593.0,55.6239,55.6315,55.5706,55.6087,102593.0
2018-09-10 10:50:00,73.02,73.05,72.85,72.87,83456.0,55.6087,55.6315,55.4792,55.4944,83456.0
2018-09-10 11:00:00,72.86,72.91,72.78,72.9,41444.0,55.4868,55.5249,55.4259,55.5173,41444.0
2018-09-10 11:10:00,72.92,73.0,72.8,72.86,152515.0,55.5325,55.5934,55.4411,55.4868,152515.0
2018-09-10 11:20:00,72.85,72.86,72.76,72.8,99335.0,55.4792,55.4868,55.4107,55.4411,99335.0
2018-09-10 11:30:00,72.81,72.81,72.66,72.68,56251.0,55.4487,55.4487,55.3345,55.3497,56251.0
2018-09-10 11:40:00,72.68,72.76,72.68,72.74,60422.0,55.3497,55.4107,55.3497,55.3954,60422.0
2018-09-10 11:50:00,72.74,72.76,72.61,72.62,62399.0,55.3954,55.4107,55.2964,55.304,62399.0
2018-09-10 12:00:00,72.61,72.61,72.34,72.44,84612.0,55.2964,55.2964,55.0908,55.167,84612.0
2018-09-10 12:10:00,72.44,72.63,72.41,72.53,71800.0,55.167,55.3117,55.1441,55.2355,71800.0
2018-09-10 12:20:00,72.53,72.66,72.48,72.51,62438.0,55.2355,55.3345,55.1974,55.2203,62438.0
2018-09-10 12:30:00,72.51,72.65,72.51,72.63,48833.0,55.2203,55.3269,55.2203,55.3117,48833.0
2018-09-10 12:40:00,72.64,72.66,72.57,72.59,40316.0,55.3193,55.3345,55.266,55.2812,40316.0
2018-09-10 12:50:00,72.59,72.6,72.44,72.5,54260.0,55.2812,55.2888,55.167,55.2127,54260.0
2018-09-10 13:00:00,72.49,72.56,72.49,72.53,39695.0,55.205,55.2584,55.205,55.2355,39695.0
2018-09-10 13:10:00,72.53,72.59,72.52,72.56,31005.0,55.2355,55.2812,55.2279,55.2584,31005.0
2018-09-10 13:20:00,72.57,72.7,72.56,72.67,105846.0,55.266,55.365,55.2584,55.3421,105846.0
2018-09-10 13:30:00,72.67,72.68,72.56,72.57,52201.0,55.3421,55.3497,55.2584,55.266,52201.0
2018-09-10 13:40:00,72.57,72.65,72.49,72.53,40220.0,55.266,55.3269,55.205,55.2355,40220.0
2018-09-10 13:50:00,72.53,72.66,72.53,72.64,39687.0,55.2355,55.3345,55.2355,55.3193,39687.0
2018-09-10 14:00:00,72.64,72.64,72.53,72.56,39439.0,55.3193,55.3193,55.2355,55.2584,39439.0
2018-09-10 14:10:00,72.56,72.58,72.54,72.58,37489.0,55.2584,55.2736,55.2431,55.2736,37489.0
2018-09-10 14:20:00,72.57,72.65,72.57,72.62,56420.0,55.266,55.3269,55.266,55.304,56420.0
2018-09-10 14:30:00,72.63,72.63,72.58,72.63,44319.0,55.3117,55.3117,55.2736,55.3117,44319.0
2018-09-10 14:40:00,72.63,72.64,72.59,72.62,62667.0,55.3117,55.3193,55.2812,55.304,62667.0
2018-09-10 14:50:00,72.63,72.64,72.57,72.59,39473.0,55.3117,55.3193,55.266,55.2812,39473.0
2018-09-10 15:00:00,72.6,72.64,72.59,72.6,52872.0,55.2888,55.3193,55.2812,55.2888,52872.0
2018-09-10 15:10:00,72.61,72.62,72.57,72.6,47673.0,55.2964,55.304,55.266,55.2888,47673.0
2018-09-10 15:20:00,72.59,72.64,72.58,72.59,79751.0,55.2812,55.3193,55.2736,55.2812,79751.0
2018-09-10 15:30:00,72.59,72.62,72.57,72.58,70209.0,55.2812,55.304,55.266,55.2736,70209.0
2018-09-10 15:40:00,72.57,72.59,72.5,72.58,150584.0,55.266,55.2812,55.2127,55.2736,150584.0
2018-09-10 15:50:00,72.58,72.58,72.46,72.51,579280.0,55.2736,55.2736,55.1822,55.2203,579280.0
2018-09-11 09:30:00,72.6,72.69,71.77,72.29,243810.0,55.2888,55.3574,54.6567,55.0527,243810.0
2018-09-11 09:40:00,72.3,72.37,72.0,72.05,116799.0,55.0603,55.1137,54.8319,54.87,116799.0
2018-09-11 09:50:00,72.05,72.11,71.96,71.99,96254.0,54.87,54.9157,54.8014,54.8243,96254.0
2018-09-11 10:00:00,71.99,72.07,71.88,72.0,73858.0,54.8243,54.8852,54.7405,54.8319,73858.0
2018-09-11 10:10:00,72.0,72.03,71.91,71.94,54664.0,54.8319,54.8547,54.7633,54.7862,54664.0
2018-09-11 10:20:00,71.95,72.07,71.87,71.88,301750.0,54.7938,54.8852,54.7329,54.7405,301750.0
2018-09-11 10:30:00,71.88,71.95,71.85,71.9,71030.0,54.7405,54.7938,54.7177,54.7557,71030.0
2018-09-11 10:40:00,71.91,72.01,71.88,71.95,132130.0,54.7633,54.8395,54.7405,54.7938,132130.0
2018-09-11 10:50:00,71.95,71.97,71.87,71.88,52271.0,54.7938,54.809,54.7329,54.7405,52271.0
2018-09-11 11:00:00,71.88,72.16,71.87,72.13,76477.0,54.7405,54.9537,54.7329,54.9309,76477.0
2018-09-11 11:10:00,72.13,72.25,72.13,72.24,52585.0,54.9309,55.0223,54.9309,55.0147,52585.0
2018-09-11 11:20:00,72.24,72.45,72.23,72.44,67465.0,55.0147,55.1746,55.007,55.167,67465.0
2018-09-11 11:30:00,72.43,72.46,72.32,72.33,64121.0,55.1594,55.1822,55.0756,55.0832,64121.0
2018-09-11 11:40:00,72.34,72.36,72.2,72.22,72820.0,55.0908,55.106,54.9842,54.9994,72820.0
2018-09-11 11:50:00,72.23,72.5,72.23,72.5,58344.0,55.007,55.2127,55.007,55.2127,58344.0
2018-09-11 12:00:00,72.5,72.55,72.42,72.46,75007.0,55.2127,55.2507,55.1517,55.1822,75007.0
2018-09-11 12:10:00,72.47,72.5,72.41,72.44,72508.0,55.1898,55.2127,55.1441,55.167,72508.0
2018-09-11 12:20:00,72.44,72.45,72.39,72.45,44256.0,55.167,55.1746,55.1289,55.1746,44256.0
2018-09-11 12:30:00,72.44,72.46,72.37,72.39,60524.0,55.167,55.1822,55.1137,55.1289,60524.0
2018-09-11 12:40:00,72.4,72.42,72.36,72.36,65164.0,55.1365,55.1517,55.106,55.106,65164.0
2018-09-11 12:50:00,72.35,72.36,72.28,72.29,63094.0,55.0984,55.106,55.0451,55.0527,63094.0
2018-09-11 13:00:00,72.3,72.34,72.26,72.29,43605.0,55.0603,55.0908,55.0299,55.0527,43605.0
2018-09-11 13:10:00,72.28,72.35,72.26,72.31,69804.0,55.0451,55.0984,55.0299,55.068,69804.0
2018-09-11 13:20:00,72.31,72.33,72.2,72.22,113790.0,55.068,55.0832,54.9842,54.9994,113790.0
2018-09-11 13:30:00,72.22,72.31,72.21,72.28,71778.0,54.9994,55.068,54.9918,55.0451,71778.0
2018-09-11 13:40:00,72.28,72.29,72.17,72.19,39216.0,55.0451,55.0527,54.9613,54.9766,39216.0
2018-09-11 13:50:00,72.2,72.25,72.18,72.22,62757.0,54.9842,55.0223,54.969,54.9994,62757.0
2018-09-11 14:00:00,72.22,72.28,72.13,72.27,53831.0,54.9994,55.0451,54.9309,55.0375,53831.0
2018-09-11 14:10:00,72.27,72.34,72.2,72.34,46339.0,55.0375,55.0908,54.9842,55.0908,46339.0
2018-09-11 14:20:00,72.34,72.35,72.27,72.29,53450.0,55.0908,55.0984,55.0375,55.0527,53450.0
2018-09-11 14:30:00,72.29,72.33,72.26,72.26,63730.0,55.0527,55.0832,55.0299,55.0299,63730.0
2018-09-11 14:40:00,72.26,72.35,72.25,72.34,77599.0,55.0299,55.0984,55.0223,55.0908,77599.0
2018-09-11 14:50:00,72.34,72.41,72.34,72.37,70985.0,55.0908,55.1441,55.0908,55.1137,70985.0
2018-09-11 15:00:00,72.37,72.39,72.21,72.21,84896.0,55.1137,55.1289,54.9918,54.9918,84896.0
2018-09-11 15:10:00,72.22,72.28,72.19,72.2,80346.0,54.9994,55.0451,54.9766,54.9842,80346.0
2018-09-11 15:20:00,72.21,72.21,72.16,72.18,106142.0,54.9918,54.9918,54.9537,54.969,106142.0
2018-09-11 15:30:00,72.18,72.32,72.16,72.3,208259.0,54.969,55.0756,54.9537,55.0603,208259.0
2018-09-11 15:40:00,72.29,72.34,72.21,72.23,184520.0,55.0527,55.0908,54.9918,55.007,184520.0
2018-09-11 15:50:00,72.22,72.28,72.09,72.23,341603.0,54.9994,55.0451,54.9004,55.007,341603.0
2018-09-12 09:30:00,75.06,75.18,74.24,74.54,1140200.0,57.1622,57.2536,56.5378,56.7662,1140200.0
2018-09-12 09:40:00,74.53,74.59,74.08,74.48,373018.0,56.7586,56.8043,56.4159,56.7205,373018.0
2018-09-12 09:50:00,74.48,74.56,74.3,74.36,385414.0,56.7205,56.7815,56.5835,56.6292,385414.0
2018-09-12 10:00:00,74.36,74.58,74.31,74.44,233369.0,56.6292,56.7967,56.5911,56.6901,233369.0
2018-09-12 10:10:00,74.44,74.64,74.32,74.6,252312.0,56.6901,56.8424,56.5987,56.8119,252312.0
2018-09-12 10:20:00,74.6,74.67,74.41,74.49,217911.0,56.8119,56.8652,56.6672,56.7282,217911.0
2018-09-12 10:30:00,74.49,74.63,74.33,74.6,181978.0,56.7282,56.8348,56.6063,56.8119,181978.0
2018-09-12 10:40:00,74.61,74.72,74.44,74.44,164970.0,56.8195,56.9033,56.6901,56.6901,164970.0
2018-09-12 10:50:00,74.43,74.45,73.83,73.84,244629.0,56.6825,56.6977,56.2255,56.2331,244629.0
2018-09-12 11:00:00,73.84,74.04,73.75,73.97,213869.0,56.2331,56.3855,56.1646,56.3321,213869.0
2018-09-12 11:10:00,73.98,74.0,73.81,73.87,150749.0,56.3398,56.355,56.2103,56.256,150749.0
2018-09-12 11:20:00,73.87,73.98,73.79,73.98,161450.0,56.256,56.3398,56.1951,56.3398,161450.0
2018-09-12 11:30:00,73.98,74.09,73.89,73.92,173060.0,56.3398,56.4235,56.2712,56.2941,173060.0
2018-09-12 11:40:00,73.93,73.95,73.65,73.65,92920.0,56.3017,56.3169,56.0884,56.0884,92920.0
2018-09-12 11:50:00,73.65,73.66,73.4,73.58,120102.0,56.0884,56.0961,55.8981,56.0351,120102.0
2018-09-12 12:00:00,73.59,73.91,73.56,73.73,191266.0,56.0428,56.2865,56.0199,56.1494,191266.0
2018-09-12 12:10:00,73.73,74.01,73.68,73.98,129856.0,56.1494,56.3626,56.1113,56.3398,129856.0
2018-09-12 12:20:00,73.99,74.25,73.95,74.2,190132.0,56.3474,56.5454,56.3169,56.5073,190132.0
2018-09-12 12:30:00,74.23,74.4,74.16,74.22,139826.0,56.5301,56.6596,56.4768,56.5225,139826.0
2018-09-12 12:40:00,74.21,74.28,74.2,74.24,63753.0,56.5149,56.5682,56.5073,56.5378,63753.0
2018-09-12 12:50:00,74.24,74.27,74.21,74.26,77059.0,56.5378,56.5606,56.5149,56.553,77059.0
2018-09-12 13:00:00,74.26,74.26,74.16,74.18,63760.0,56.553,56.553,56.4768,56.4921,63760.0
2018-09-12 13:10:00,74.18,74.2,74.0,74.02,101827.0,56.4921,56.5073,56.355,56.3702,101827.0
2018-09-12 13:20:00,74.02,74.28,74.01,74.25,200724.0,56.3702,56.5682,56.3626,56.5454,200724.0
2018-09-12 13:30:00,74.25,74.29,74.2,74.26,142646.0,56.5454,56.5758,56.5073,56.553,142646.0
2018-09-12 13:40:00,74.26,74.31,74.19,74.23,68765.0,56.553,56.5911,56.4997,56.5301,68765.0
2018-09-12 13:50:00,74.23,74.28,74.17,74.27,87578.0,56.5301,56.5682,56.4845,56.5606,87578.0
2018-09-12 14:00:00,74.27,74.29,74.15,74.17,104874.0,56.5606,56.5758,56.4692,56.4845,104874.0
2018-09-12 14:10:00,74.18,74.27,74.16,74.26,240456.0,56.4921,56.5606,56.4768,56.553,240456.0
2018-09-12 14:20:00,74.26,74.28,74.21,74.22,63635.0,56.553,56.5682,56.5149,56.5225,63635.0
2018-09-12 14:30:00,74.22,74.28,74.18,74.25,98396.0,56.5225,56.5682,56.4921,56.5454,98396.0
2018-09-12 14:40:00,74.24,74.25,74.19,74.25,92884.0,56.5378,56.5454,56.4997,56.5454,92884.0
2018-09-12 14:50:00,74.25,74.27,74.17,74.21,86885.0,56.5454,56.5606,56.4845,56.5149,86885.0
2018-09-12 15:00:00,74.21,74.22,74.13,74.18,65051.0,56.5149,56.5225,56.454,56.4921,65051.0
2018-09-12 15:10:00,74.19,74.24,74.16,74.23,212348.0,56.4997,56.5378,56.4768,56.5301,212348.0
2018-09-12 15:20:00,74.23,74.3,74.22,74.29,133108.0,56.5301,56.5835,56.5225,56.5758,133108.0
2018-09-12 15:30:00,74.29,74.32,74.21,74.25,196165.0,56.5758,56.5987,56.5149,56.5454,196165.0
2018-09-12 15:40:00,74.25,74.26,74.03,74.1,218664.0,56.5454,56.553,56.3778,56.4311,218664.0
2018-09-12 15:50:00,74.1,74.12,73.97,73.98,525729.0,56.4311,56.4464,56.3321,56.3398,525729.0
2018-09-13 09:30:00,73.75,74.15,73.7,73.88,236367.0,56.5965,56.9035,56.5582,56.6963,236367.0
2018-09-13 09:40:00,73.89,73.92,73.56,73.69,123686.0,56.704,56.727,56.4507,56.5505,123686.0
2018-09-13 09:50:00,73.69,73.87,73.62,73.81,133724.0,56.5505,56.6886,56.4968,56.6426,133724.0
2018-09-13 10:00:00,73.82,73.94,73.77,73.77,140623.0,56.6502,56.7423,56.6119,56.6119,140623.0
2018-09-13 10:10:00,73.76,73.76,73.2,73.2,198088.0,56.6042,56.6042,56.1744,56.1744,198088.0
2018-09-13 10:20:00,73.23,73.28,73.12,73.23,148414.0,56.1975,56.2358,56.1131,56.1975,148414.0
2018-09-13 10:30:00,73.23,73.23,72.9,72.94,107776.0,56.1975,56.1975,55.9442,55.9749,107776.0
2018-09-13 10:40:00,72.93,73.05,72.92,73.0,59863.0,55.9672,56.0593,55.9596,56.021,59863.0
2018-09-13 10:50:00,73.01,73.25,72.94,73.23,104070.0,56.0286,56.2128,55.9749,56.1975,104070.0
2018-09-13 11:00:00,73.23,73.38,73.19,73.36,128110.0,56.1975,56.3126,56.1668,56.2972,128110.0
2018-09-13 11:10:00,73.37,73.43,73.33,73.39,47600.0,56.3049,56.351,56.2742,56.3203,47600.0
2018-09-13 11:20:00,73.39,73.41,73.3,73.34,64073.0,56.3203,56.3356,56.2512,56.2819,64073.0
2018-09-13 11:30:00,73.35,73.36,73.25,73.34,47151.0,56.2896,56.2972,56.2128,56.2819,47151.0
2018-09-13 11:40:00,73.34,73.35,73.27,73.28,24618.0,56.2819,56.2896,56.2282,56.2358,24618.0
2018-09-13 11:50:00,73.29,73.33,73.28,73.31,35405.0,56.2435,56.2742,56.2358,56.2589,35405.0
2018-09-13 12:00:00,73.31,73.43,73.31,73.37,54006.0,56.2589,56.351,56.2589,56.3049,54006.0
2018-09-13 12:10:00,73.38,73.45,73.35,73.42,49710.0,56.3126,56.3663,56.2896,56.3433,49710.0
2018-09-13 12:20:00,73.42,73.44,73.4,73.42,36937.0,56.3433,56.3586,56.3279,56.3433,36937.0
2018-09-13 12:30:00,73.42,73.45,73.39,73.44,57400.0,56.3433,56.3663,56.3203,56.3586,57400.0
2018-09-13 12:40:00,73.44,73.46,73.3,73.36,58553.0,56.3586,56.374,56.2512,56.2972,58553.0
2018-09-13 12:50:00,73.36,73.44,73.34,73.43,86281.0,56.2972,56.3586,56.2819,56.351,86281.0
2018-09-13 13:00:00,73.42,73.51,73.4,73.5,47528.0,56.3433,56.4123,56.3279,56.4047,47528.0
2018-09-13 13:10:00,73.49,73.65,73.48,73.64,121894.0,56.397,56.5198,56.3893,56.5121,121894.0
2018-09-13 13:20:00,73.64,73.73,73.63,73.72,118490.0,56.5121,56.5812,56.5044,56.5735,118490.0
2018-09-13 13:30:00,73.72,73.77,73.71,73.76,76624.0,56.5735,56.6119,56.5658,56.6042,76624.0
2018-09-13 13:40:00,73.77,73.98,73.76,73.95,70291.0,56.6119,56.773,56.6042,56.75,70291.0
2018-09-13 13:50:00,73.96,74.0,73.89,73.89,343607.0,56.7577,56.7884,56.704,56.704,343607.0
2018-09-13 14:00:00,73.9,74.01,73.83,73.99,174337.0,56.7116,56.796,56.6579,56.7807,174337.0
2018-09-13 14:10:00,73.99,74.06,73.9,73.91,75594.0,56.7807,56.8344,56.7116,56.7193,75594.0
2018-09-13 14:20:00,73.9,74.1,73.87,74.1,125673.0,56.7116,56.8651,56.6886,56.8651,125673.0
2018-09-13 14:30:00,74.11,74.22,74.1,74.21,87754.0,56.8728,56.9572,56.8651,56.9495,87754.0
2018-09-13 14:40:00,74.21,74.23,74.16,74.21,180706.0,56.9495,56.9649,56.9112,56.9495,180706.0
2018-09-13 14:50:00,74.21,74.25,74.16,74.24,69841.0,56.9495,56.9802,56.9112,56.9726,69841.0
2018-09-13 15:00:00,74.24,74.24,74.15,74.17,64183.0,56.9726,56.9726,56.9035,56.9188,64183.0
2018-09-13 15:10:00,74.17,74.22,74.1,74.14,59741.0,56.9188,56.9572,56.8651,56.8958,59741.0
2018-09-13 15:20:00,74.13,74.13,74.05,74.08,128112.0,56.8881,56.8881,56.8267,56.8498,128112.0
2018-09-13 15:30:00,74.08,74.09,74.04,74.06,87216.0,56.8498,56.8574,56.8191,56.8344,87216.0
2018-09-13 15:40:00,74.06,74.1,74.01,74.03,144392.0,56.8344,56.8651,56.796,56.8114,144392.0
2018-09-13 15:50:00,74.04,74.12,73.99,74.11,407625.0,56.8191,56.8805,56.7807,56.8728,407625.0
2018-09-14 09:30:00,74.21,74.28,74.03,74.22,217898.0,56.9495,57.0032,56.8114,56.9572,217898.0
2018-09-14 09:40:00,74.24,74.55,74.24,74.28,134860.0,56.9726,57.2105,56.9726,57.0032,134860.0
2018-09-14 09:50:00,74.28,74.37,74.19,74.25,65237.0,57.0032,57.0723,56.9342,56.9802,65237.0
2018-09-14 10:00:00,74.25,74.25,73.96,73.97,82892.0,56.9802,56.9802,56.7577,56.7654,82892.0
2018-09-14 10:10:00,73.99,74.23,73.99,74.22,74240.0,56.7807,56.9649,56.7807,56.9572,74240.0
2018-09-14 10:20:00,74.22,74.23,74.07,74.08,51175.0,56.9572,56.9649,56.8421,56.8498,51175.0
2018-09-14 10:30:00,74.07,74.31,74.07,74.31,79583.0,56.8421,57.0263,56.8421,57.0263,79583.0
2018-09-14 10:40:00,74.31,74.34,74.14,74.15,77900.0,57.0263,57.0493,56.8958,56.9035,77900.0
2018-09-14 10:50:00,74.14,74.34,74.11,74.25,71152.0,56.8958,57.0493,56.8728,56.9802,71152.0
2018-09-14 11:00:00,74.25,74.26,74.14,74.15,66354.0,56.9802,56.9879,56.8958,56.9035,66354.0
2018-09-14 11:10:00,74.17,74.19,73.99,74.0,67703.0,56.9188,56.9342,56.7807,56.7884,67703.0
2018-09-14 11:20:00,74.0,74.01,73.8,73.81,70100.0,56.7884,56.796,56.6349,56.6426,70100.0
2018-09-14 11:30:00,73.81,73.83,73.63,73.67,89417.0,56.6426,56.6579,56.5044,56.5351,89417.0
2018-09-14 11:40:00,73.67,73.89,73.66,73.82,78116.0,56.5351,56.704,56.5275,56.6502,78116.0
2018-09-14 11:50:00,73.81,73.88,73.8,73.84,48716.0,56.6426,56.6963,56.6349,56.6656,48716.0
2018-09-14 12:00:00,73.84,73.87,73.63,73.69,129000.0,56.6656,56.6886,56.5044,56.5505,129000.0
2018-09-14 12:10:00,73.69,73.69,73.47,73.47,104538.0,56.5505,56.5505,56.3816,56.3816,104538.0
2018-09-14 12:20:00,73.47,73.48,73.33,73.36,97174.0,56.3816,56.3893,56.2742,56.2972,97174.0
2018-09-14 12:30:00,73.35,73.36,73.21,73.26,69184.0,56.2896,56.2972,56.1821,56.2205,69184.0
2018-09-14 12:40:00,73.26,73.46,73.25,73.46,40175.0,56.2205,56.374,56.2128,56.374,40175.0
2018-09-14 12:50:00,73.47,73.55,73.4,73.49,42245.0,56.3816,56.443,56.3279,56.397,42245.0
2018-09-14 13:00:00,73.5,73.5,73.39,73.41,36648.0,56.4047,56.4047,56.3203,56.3356,36648.0
2018-09-14 13:10:00,73.39,73.45,73.35,73.42,39883.0,56.3203,56.3663,56.2896,56.3433,39883.0
2018-09-14 13:20:00,73.42,73.5,73.42,73.49,23051.0,56.3433,56.4047,56.3433,56.397,23051.0
2018-09-14 13:30:00,73.48,73.54,73.48,73.52,26543.0,56.3893,56.4354,56.3893,56.42,26543.0
2018-09-14 13:40:00,73.52,73.55,73.33,73.37,39456.0,56.42,56.443,56.2742,56.3049,39456.0
2018-09-14 13:50:00,73.37,73.45,73.36,73.43,62224.0,56.3049,56.3663,56.2972,56.351,62224.0
2018-09-14 14:00:00,73.44,73.52,73.43,73.48,38813.0,56.3586,56.42,56.351,56.3893,38813.0
2018-09-14 14:10:00,73.48,73.55,73.45,73.47,37696.0,56.3893,56.443,56.3663,56.3816,37696.0
2018-09-14 14:20:00,73.47,73.53,73.45,73.48,36686.0,56.3816,56.4277,56.3663,56.3893,36686.0
2018-09-14 14:30:00,73.48,73.49,73.33,73.38,45670.0,56.3893,56.397,56.2742,56.3126,45670.0
2018-09-14 14:40:00,73.38,73.45,73.29,73.33,84202.0,56.3126,56.3663,56.2435,56.2742,84202.0
2018-09-14 14:50:00,73.34,73.35,73.27,73.27,55013.0,56.2819,56.2896,56.2282,56.2282,55013.0
2018-09-14 15:00:00,73.27,73.32,73.24,73.26,59058.0,56.2282,56.2665,56.2051,56.2205,59058.0
2018-09-14 15:10:00,73.26,73.36,73.25,73.36,48402.0,56.2205,56.2972,56.2128,56.2972,48402.0
2018-09-14 15:20:00,73.37,73.38,73.25,73.26,67978.0,56.3049,56.3126,56.2128,56.2205,67978.0
2018-09-14 15:30:00,73.25,73.33,73.24,73.29,90201.0,56.2128,56.2742,56.2051,56.2435,90201.0
2018-09-14 15:40:00,73.29,73.33,73.25,73.33,108061.0,56.2435,56.2742,56.2128,56.2742,108061.0
2018-09-14 15:50:00,73.35,73.42,73.32,73.37,298477.0,56.2896,56.3433,56.2665,56.3049,298477.0
2018-09-17 09:30:00,73.5,73.53,72.82,72.94,235272.0,56.4047,56.4277,55.8828,55.9749,235272.0
2018-09-17 09:40:00,72.93,73.23,72.82,73.16,141676.0,55.9672,56.1975,55.8828,56.1437,141676.0
2018-09-17 09:50:00,73.15,73.15,72.85,72.87,283981.0,56.1361,56.1361,55.9059,55.9212,283981.0
2018-09-17 10:00:00,72.85,73.11,72.78,73.1,91415.0,55.9059,56.1054,55.8521,56.0977,91415.0
2018-09-17 10:10:00,73.09,73.11,72.92,73.0,82649.0,56.09,56.1054,55.9596,56.021,82649.0
2018-09-17 10:20:00,73.0,73.23,73.0,73.03,107097.0,56.021,56.1975,56.021,56.044,107097.0
2018-09-17 10:30:00,73.03,73.07,72.94,72.98,63987.0,56.044,56.0747,55.9749,56.0056,63987.0
2018-09-17 10:40:00,72.98,73.1,72.94,73.01,92733.0,56.0056,56.0977,55.9749,56.0286,92733.0
2018-09-17 10:50:00,73.01,73.01,72.88,72.9,78663.0,56.0286,56.0286,55.9289,55.9442,78663.0
2018-09-17 11:00:00,72.89,72.94,72.85,72.92,79911.0,55.9365,55.9749,55.9059,55.9596,79911.0
2018-09-17 11:10:00,72.93,73.04,72.91,72.96,64719.0,55.9672,56.0517,55.9519,55.9903,64719.0
2018-09-17 11:20:00,72.95,73.0,72.88,72.89,73486.0,55.9826,56.021,55.9289,55.9365,73486.0
2018-09-17 11:30:00,72.89,73.01,72.89,72.92,51966.0,55.9365,56.0286,55.9365,55.9596,51966.0
2018-09-17 11:40:00,72.93,72.93,72.8,72.88,107096.0,55.9672,55.9672,55.8675,55.9289,107096.0
2018-09-17 11:50:00,72.88,73.01,72.88,72.95,52255.0,55.9289,56.0286,55.9289,55.9826,52255.0
2018-09-17 12:00:00,72.96,72.98,72.9,72.96,61801.0,55.9903,56.0056,55.9442,55.9903,61801.0
2018-09-17 12:10:00,72.96,73.02,72.96,73.0,47471.0,55.9903,56.0363,55.9903,56.021,47471.0
2018-09-17 12:20:00,72.99,73.05,72.98,72.98,44934.0,56.0133,56.0593,56.0056,56.0056,44934.0
2018-09-17 12:30:00,72.99,73.03,72.97,73.03,48370.0,56.0133,56.044,55.9979,56.044,48370.0
2018-09-17 12:40:00,73.02,73.04,72.95,72.99,47920.0,56.0363,56.0517,55.9826,56.0133,47920.0
2018-09-17 12:50:00,72.98,72.99,72.84,72.91,82805.0,56.0056,56.0133,55.8982,55.9519,82805.0
2018-09-17 13:00:00,72.91,72.95,72.88,72.95,38440.0,55.9519,55.9826,55.9289,55.9826,38440.0
2018-09-17 13:10:00,72.94,72.95,72.85,72.91,47212.0,55.9749,55.9826,55.9059,55.9519,47212.0
2018-09-17 13:20:00,72.91,72.93,72.85,72.85,41607.0,55.9519,55.9672,55.9059,55.9059,41607.0
2018-09-17 13:30:00,72.85,72.87,72.79,72.8,68136.0,55.9059,55.9212,55.8598,55.8675,68136.0
2018-09-17 13:40:00,72.81,72.86,72.74,72.85,75737.0,55.8752,55.9135,55.8214,55.9059,75737.0
2018-09-17 13:50:00,72.85,72.87,72.77,72.81,72054.0,55.9059,55.9212,55.8445,55.8752,72054.0
2018-09-17 14:00:00,72.81,72.82,72.67,72.75,99904.0,55.8752,55.8828,55.7677,55.8291,99904.0
2018-09-17 14:10:00,72.74,72.99,72.72,72.95,80406.0,55.8214,56.0133,55.8061,55.9826,80406.0
2018-09-17 14:20:00,72.95,72.99,72.94,72.96,46657.0,55.9826,56.0133,55.9749,55.9903,46657.0
2018-09-17 14:30:00,72.96,73.01,72.94,72.95,84851.0,55.9903,56.0286,55.9749,55.9826,84851.0
2018-09-17 14:40:00,72.95,72.95,72.77,72.86,103764.0,55.9826,55.9826,55.8445,55.9135,103764.0
2018-09-17 14:50:00,72.86,72.89,72.7,72.74,90021.0,55.9135,55.9365,55.7907,55.8214,90021.0
2018-09-17 15:00:00,72.74,72.84,72.74,72.77,80928.0,55.8214,55.8982,55.8214,55.8445,80928.0
2018-09-17 15:10:00,72.78,72.79,72.63,72.63,133583.0,55.8521,55.8598,55.737,55.737,133583.0
2018-09-17 15:20:00,72.64,72.71,72.61,72.67,105443.0,55.7447,55.7984,55.7217,55.7677,105443.0
2018-09-17 15:30:00,72.67,72.74,72.66,72.71,110136.0,55.7677,55.8214,55.76,55.7984,110136.0
2018-09-17 15:40:00,72.7,72.89,72.65,72.86,247733.0,55.7907,55.9365,55.7524,55.9135,247733.0
2018-09-17 15:50:00,72.86,72.86,72.67,72.78,418605.0,55.9135,55.9135,55.7677,55.8521,418605.0
2018-09-18 09:30:00,72.78,72.8,72.32,72.46,165106.0,55.8521,55.8675,55.4991,55.6066,165106.0
2018-09-18 09:40:00,72.48,72.64,72.35,72.35,133598.0,55.6219,55.7447,55.5221,55.5221,133598.0
2018-09-18 09:50:00,72.35,72.42,72.29,72.37,167548.0,55.5221,55.5759,55.4761,55.5375,167548.0
2018-09-18 10:00:00,72.36,72.49,72.18,72.29,123295.0,55.5298,55.6296,55.3917,55.4761,123295.0
2018-09-18 10:10:00,72.29,72.59,72.25,72.58,95994.0,55.4761,55.7063,55.4454,55.6987,95994.0
2018-09-18 10:20:00,72.59,72.78,72.56,72.75,181073.0,55.7063,55.8521,55.6833,55.8291,181073.0
2018-09-18 10:30:00,72.76,72.86,72.63,72.75,217998.0,55.8368,55.9135,55.737,55.8291,217998.0
2018-09-18 10:40:00,72.75,73.06,72.68,73.02,243121.0,55.8291,56.067,55.7754,56.0363,243121.0
2018-09-18 10:50:00,73.02,73.17,72.98,73.06,120140.0,56.0363,56.1514,56.0056,56.067,120140.0
2018-09-18 11:00:00,73.07,73.23,73.02,73.17,145030.0,56.0747,56.1975,56.0363,56.1514,145030.0
2018-09-18 11:10:00,73.18,73.27,73.13,73.18,75836.0,56.1591,56.2282,56.1207,56.1591,75836.0
2018-09-18 11:20:00,73.18,73.23,73.07,73.23,82705.0,56.1591,56.1975,56.0747,56.1975,82705.0
2018-09-18 11:30:00,73.22,73.31,73.14,73.28,126524.0,56.1898,56.2589,56.1284,56.2358,126524.0
2018-09-18 11:40:00,73.28,73.45,73.26,73.45,278329.0,56.2358,56.3663,56.2205,56.3663,278329.0
2018-09-18 11:50:00,73.44,73.63,73.43,73.63,102575.0,56.3586,56.5044,56.351,56.5044,102575.0
2018-09-18 12:00:00,73.64,73.73,73.61,73.69,77655.0,56.5121,56.5812,56.4891,56.5505,77655.0
2018-09-18 12:10:00,73.68,73.73,73.64,73.72,59431.0,56.5428,56.5812,56.5121,56.5735,59431.0
2018-09-18 12:20:00,73.72,73.8,73.69,73.8,84096.0,56.5735,56.6349,56.5505,56.6349,84096.0
2018-09-18 12:30:00,73.79,73.85,73.77,73.84,74679.0,56.6272,56.6733,56.6119,56.6656,74679.0
2018-09-18 12:40:00,73.84,73.94,73.83,73.9,79349.0,56.6656,56.7423,56.6579,56.7116,79349.0
2018-09-18 12:50:00,73.91,73.91,73.77,73.85,74195.0,56.7193,56.7193,56.6119,56.6733,74195.0
2018-09-18 13:00:00,73.86,73.99,73.85,73.97,102911.0,56.6809,56.7807,56.6733,56.7654,102911.0
2018-09-18 13:10:00,73.96,74.01,73.9,73.93,85624.0,56.7577,56.796,56.7116,56.7347,85624.0
2018-09-18 13:20:00,73.94,73.95,73.8,73.81,51159.0,56.7423,56.75,56.6349,56.6426,51159.0
2018-09-18 13:30:00,73.8,73.84,73.75,73.75,61574.0,56.6349,56.6656,56.5965,56.5965,61574.0
2018-09-18 13:40:00,73.76,73.8,73.7,73.72,67022.0,56.6042,56.6349,56.5582,56.5735,67022.0
2018-09-18 13:50:00,73.73,73.85,73.61,73.84,90810.0,56.5812,56.6733,56.4891,56.6656,90810.0
2018-09-18 14:00:00,73.84,73.85,73.68,73.78,70964.0,56.6656,56.6733,56.5428,56.6195,70964.0
2018-09-18 14:10:00,73.79,73.89,73.77,73.86,69089.0,56.6272,56.704,56.6119,56.6809,69089.0
2018-09-18 14:20:00,73.87,73.91,73.8,73.86,72620.0,56.6886,56.7193,56.6349,56.6809,72620.0
2018-09-18 14:30:00,73.87,73.91,73.8,73.86,86704.0,56.6886,56.7193,56.6349,56.6809,86704.0
2018-09-18 14:40:00,73.86,73.95,73.86,73.94,67465.0,56.6809,56.75,56.6809,56.7423,67465.0
2018-09-18 14:50:00,73.94,73.99,73.91,73.99,93236.0,56.7423,56.7807,56.7193,56.7807,93236.0
2018-09-18 15:00:00,73.98,74.0,73.89,73.95,78645.0,56.773,56.7884,56.704,56.75,78645.0
2018-09-18 15:10:00,73.95,73.96,73.81,73.84,87116.0,56.75,56.7577,56.6426,56.6656,87116.0
2018-09-18 15:20:00,73.83,73.89,73.82,73.88,73708.0,56.6579,56.704,56.6502,56.6963,73708.0
2018-09-18 15:30:00,73.87,73.88,73.8,73.81,97766.0,56.6886,56.6963,56.6349,56.6426,97766.0
2018-09-18 15:40:00,73.81,73.83,73.7,73.71,131682.0,56.6426,56.6579,56.5582,56.5658,131682.0
2018-09-18 15:50:00,73.71,73.72,73.57,73.67,415259.0,56.5658,56.5735,56.4584,56.5351,415259.0
2018-09-19 09:30:00,73.47,73.9,73.3,73.9,274043.0,56.3816,56.7116,56.2512,56.7116,274043.0
2018-09-19 09:40:00,73.9,73.96,73.66,73.73,257742.0,56.7116,56.7577,56.5275,56.5812,257742.0
2018-09-19 09:50:00,73.75,73.88,73.73,73.88,62143.0,56.5965,56.6963,56.5812,56.6963,62143.0
2018-09-19 10:00:00,73.88,74.14,73.87,74.1,242243.0,56.6963,56.8958,56.6886,56.8651,242243.0
2018-09-19 10:10:00,74.1,74.11,73.88,73.89,90371.0,56.8651,56.8728,56.6963,56.704,90371.0
2018-09-19 10:20:00,73.88,73.99,73.85,73.92,75466.0,56.6963,56.7807,56.6733,56.727,75466.0
2018-09-19 10:30:00,73.92,73.94,73.8,73.91,70588.0,56.727,56.7423,56.6349,56.7193,70588.0
2018-09-19 10:40:00,73.91,73.91,73.82,73.83,81090.0,56.7193,56.7193,56.6502,56.6579,81090.0
2018-09-19 10:50:00,73.82,73.86,73.76,73.78,68521.0,56.6502,56.6809,56.6042,56.6195,68521.0
2018-09-19 11:00:00,73.79,73.96,73.76,73.96,154247.0,56.6272,56.7577,56.6042,56.7577,154247.0
2018-09-19 11:10:00,73.97,74.18,73.93,74.14,83127.0,56.7654,56.9265,56.7347,56.8958,83127.0
2018-09-19 11:20:00,74.14,74.16,74.04,74.15,40516.0,56.8958,56.9112,56.8191,56.9035,40516.0
2018-09-19 11:30:00,74.14,74.27,74.08,74.27,40318.0,56.8958,56.9956,56.8498,56.9956,40318.0
2018-09-19 11:40:00,74.27,74.3,74.21,74.26,66411.0,56.9956,57.0186,56.9495,56.9879,66411.0
2018-09-19 11:50:00,74.27,74.31,74.24,74.28,37737.0,56.9956,57.0263,56.9726,57.0032,37737.0
2018-09-19 12:00:00,74.28,74.3,74.16,74.16,33582.0,57.0032,57.0186,56.9112,56.9112,33582.0
2018-09-19 12:10:00,74.16,74.2,74.11,74.17,32088.0,56.9112,56.9419,56.8728,56.9188,32088.0
2018-09-19 12:20:00,74.17,74.18,74.08,74.18,22384.0,56.9188,56.9265,56.8498,56.9265,22384.0
2018-09-19 12:30:00,74.17,74.24,74.12,74.2,44235.0,56.9188,56.9726,56.8805,56.9419,44235.0
2018-09-19 12:40:00,74.2,74.25,74.15,74.24,20307.0,56.9419,56.9802,56.9035,56.9726,20307.0
2018-09-19 12:50:00,74.25,74.26,74.2,74.26,27932.0,56.9802,56.9879,56.9419,56.9879,27932.0
2018-09-19 13:00:00,74.25,74.3,74.24,74.28,43031.0,56.9802,57.0186,56.9726,57.0032,43031.0
2018-09-19 13:10:00,74.28,74.32,74.23,74.24,35966.0,57.0032,57.0339,56.9649,56.9726,35966.0
2018-09-19 13:20:00,74.23,74.24,74.13,74.14,22709.0,56.9649,56.9726,56.8881,56.8958,22709.0
2018-09-19 13:30:00,74.14,74.2,74.12,74.19,29809.0,56.8958,56.9419,56.8805,56.9342,29809.0
2018-09-19 13:40:00,74.19,74.21,74.11,74.13,55613.0,56.9342,56.9495,56.8728,56.8881,55613.0
2018-09-19 13:50:00,74.13,74.15,74.08,74.12,25697.0,56.8881,56.9035,56.8498,56.8805,25697.0
2018-09-19 14:00:00,74.12,74.14,74.0,74.02,42329.0,56.8805,56.8958,56.7884,56.8037,42329.0
2018-09-19 14:10:00,74.03,74.09,74.01,74.05,25486.0,56.8114,56.8574,56.796,56.8267,25486.0
2018-09-19 14:20:00,74.05,74.05,73.89,73.9,43283.0,56.8267,56.8267,56.704,56.7116,43283.0
2018-09-19 14:30:00,73.91,73.91,73.83,73.86,47190.0,56.7193,56.7193,56.6579,56.6809,47190.0
2018-09-19 14:40:00,73.87,73.91,73.86,73.88,35696.0,56.6886,56.7193,56.6809,56.6963,35696.0
2018-09-19 14:50:00,73.88,73.9,73.83,73.83,31339.0,56.6963,56.7116,56.6579,56.6579,31339.0
2018-09-19 15:00:00,73.82,73.9,73.82,73.87,41902.0,56.6502,56.7116,56.6502,56.6886,41902.0
2018-09-19 15:10:00,73.87,73.88,73.83,73.85,41194.0,56.6886,56.6963,56.6579,56.6733,41194.0
2018-09-19 15:20:00,73.86,73.91,73.83,73.87,72009.0,56.6809,56.7193,56.6579,56.6886,72009.0
2018-09-19 15:30:00,73.88,73.95,73.87,73.89,64659.0,56.6963,56.75,56.6886,56.704,64659.0
2018-09-19 15:40:00,73.89,73.94,73.86,73.92,122287.0,56.704,56.7423,56.6809,56.727,122287.0
2018-09-19 15:50:00,73.92,73.95,73.87,73.87,210074.0,56.727,56.75,56.6886,56.6886,210074.0
2018-09-20 09:30:00,73.96,74.58,73.96,74.42,163965.0,56.7577,57.2335,56.7577,57.1107,163965.0
2018-09-20 09:40:00,74.44,74.53,74.23,74.35,93098.0,57.126,57.1951,56.9649,57.057,93098.0
2018-09-20 09:50:00,74.35,74.49,74.33,74.36,91770.0,57.057,57.1644,57.0416,57.0646,91770.0
2018-09-20 10:00:00,74.36,74.45,74.06,74.06,99272.0,57.0646,57.1337,56.8344,56.8344,99272.0
2018-09-20 10:10:00,74.06,74.29,74.05,74.14,185936.0,56.8344,57.0109,56.8267,56.8958,185936.0
2018-09-20 10:20:00,74.13,74.28,73.88,73.88,177231.0,56.8881,57.0032,56.6963,56.6963,177231.0
2018-09-20 10:30:00,73.88,74.11,73.84,74.02,133085.0,56.6963,56.8728,56.6656,56.8037,133085.0
2018-09-20 10:40:00,74.01,74.14,73.95,73.98,102847.0,56.796,56.8958,56.75,56.773,102847.0
2018-09-20 10:50:00,73.97,74.02,73.93,74.0,66973.0,56.7654,56.8037,56.7347,56.7884,66973.0
2018-09-20 11:00:00,74.0,74.11,73.99,74.08,72410.0,56.7884,56.8728,56.7807,56.8498,72410.0
2018-09-20 11:10:00,74.08,74.2,73.96,74.16,214313.0,56.8498,56.9419,56.7577,56.9112,214313.0
2018-09-20 11:20:00,74.17,74.4,74.08,74.4,87692.0,56.9188,57.0953,56.8498,57.0953,87692.0
2018-09-20 11:30:00,74.4,74.57,74.29,74.51,129923.0,57.0953,57.2258,57.0109,57.1798,129923.0
2018-09-20 11:40:00,74.51,74.53,74.42,74.45,95747.0,57.1798,57.1951,57.1107,57.1337,95747.0
2018-09-20 11:50:00,74.45,74.48,74.32,74.37,105577.0,57.1337,57.1567,57.0339,57.0723,105577.0
2018-09-20 12:00:00,74.37,74.47,74.36,74.41,48171.0,57.0723,57.1491,57.0646,57.103,48171.0
2018-09-20 12:10:00,74.42,74.42,74.35,74.39,33487.0,57.1107,57.1107,57.057,57.0877,33487.0
2018-09-20 12:20:00,74.39,74.4,74.32,74.36,53928.0,57.0877,57.0953,57.0339,57.0646,53928.0
2018-09-20 12:30:00,74.35,74.37,74.3,74.35,42668.0,57.057,57.0723,57.0186,57.057,42668.0
2018-09-20 12:40:00,74.36,74.43,74.29,74.39,62722.0,57.0646,57.1184,57.0109,57.0877,62722.0
2018-09-20 12:50:00,74.39,74.5,74.37,74.5,107643.0,57.0877,57.1721,57.0723,57.1721,107643.0
2018-09-20 13:00:00,74.5,74.51,74.43,74.44,53787.0,57.1721,57.1798,57.1184,57.126,53787.0
2018-09-20 13:10:00,74.44,74.63,74.44,74.62,53384.0,57.126,57.2718,57.126,57.2642,53384.0
2018-09-20 13:20:00,74.62,74.68,74.62,74.67,39717.0,57.2642,57.3102,57.2642,57.3025,39717.0
2018-09-20 13:30:00,74.67,74.71,74.64,74.71,39349.0,57.3025,57.3332,57.2795,57.3332,39349.0
2018-09-20 13:40:00,74.7,74.76,74.7,74.72,46854.0,57.3256,57.3716,57.3256,57.3409,46854.0
2018-09-20 13:50:00,74.72,74.74,74.67,74.67,52253.0,57.3409,57.3563,57.3025,57.3025,52253.0
2018-09-20 14:00:00,74.68,74.69,74.61,74.68,30180.0,57.3102,57.3179,57.2565,57.3102,30180.0
2018-09-20 14:10:00,74.69,74.72,74.63,74.67,65622.0,57.3179,57.3409,57.2718,57.3025,65622.0
2018-09-20 14:20:00,74.68,74.71,74.63,74.7,52644.0,57.3102,57.3332,57.2718,57.3256,52644.0
2018-09-20 14:30:00,74.7,74.79,74.7,74.76,135756.0,57.3256,57.3946,57.3256,57.3716,135756.0
2018-09-20 14:40:00,74.76,74.8,74.71,74.76,70210.0,57.3716,57.4023,57.3332,57.3716,70210.0
2018-09-20 14:50:00,74.76,74.84,74.76,74.83,67914.0,57.3716,57.433,57.3716,57.4253,67914.0
2018-09-20 15:00:00,74.83,74.91,74.81,74.9,103906.0,57.4253,57.4867,57.41,57.479,103906.0
2018-09-20 15:10:00,74.9,74.96,74.89,74.89,86049.0,57.479,57.5251,57.4714,57.4714,86049.0
2018-09-20 15:20:00,74.9,74.93,74.79,74.82,100199.0,57.479,57.5021,57.3946,57.4177,100199.0
2018-09-20 15:30:00,74.83,74.83,74.8,74.81,131808.0,57.4253,57.4253,57.4023,57.41,131808.0
2018-09-20 15:40:00,74.81,74.86,74.78,74.84,212095.0,57.41,57.4483,57.387,57.433,212095.0
2018-09-20 15:50:00,74.83,74.91,74.73,74.84,824933.0,57.4253,57.4867,57.3486,57.433,824933.0
2018-09-21 09:30:00,74.76,75.43,74.75,75.23,2102700.0,57.3716,57.8858,57.3639,57.7323,2102700.0
2018-09-21 09:40:00,75.24,75.26,74.9,74.96,96473.0,57.74,57.7553,57.479,57.5251,96473.0
2018-09-21 09:50:00,74.97,75.09,74.97,75.02,62880.0,57.5328,57.6249,57.5328,57.5711,62880.0
2018-09-21 10:00:00,75.04,75.35,75.03,75.32,109368.0,57.5865,57.8244,57.5788,57.8014,109368.0
2018-09-21 10:10:00,75.32,75.42,75.26,75.27,93163.0,57.8014,57.8781,57.7553,57.763,93163.0
2018-09-21 10:20:00,75.27,75.33,75.09,75.3,88230.0,57.763,57.809,57.6249,57.786,88230.0
2018-09-21 10:30:00,75.29,75.42,75.27,75.34,118546.0,57.7783,57.8781,57.763,57.8167,118546.0
2018-09-21 10:40:00,75.35,75.41,75.29,75.29,80790.0,57.8244,57.8704,57.7783,57.7783,80790.0
2018-09-21 10:50:00,75.3,75.36,75.19,75.19,71397.0,57.786,57.8321,57.7016,57.7016,71397.0
2018-09-21 11:00:00,75.19,75.26,75.11,75.11,119472.0,57.7016,57.7553,57.6402,57.6402,119472.0
2018-09-21 11:10:00,75.11,75.26,75.11,75.17,89447.0,57.6402,57.7553,57.6402,57.6862,89447.0
2018-09-21 11:20:00,75.17,75.25,75.17,75.22,59320.0,57.6862,57.7476,57.6862,57.7246,59320.0
2018-09-21 11:30:00,75.22,75.25,75.13,75.23,92295.0,57.7246,57.7476,57.6555,57.7323,92295.0
2018-09-21 11:40:00,75.23,75.46,75.21,75.45,132952.0,57.7323,57.9088,57.7169,57.9011,132952.0
2018-09-21 11:50:00,75.44,75.5,75.4,75.48,97292.0,57.8934,57.9395,57.8627,57.9241,97292.0
2018-09-21 12:00:00,75.48,75.49,75.44,75.48,47648.0,57.9241,57.9318,57.8934,57.9241,47648.0
2018-09-21 12:10:00,75.47,75.49,75.42,75.48,55382.0,57.9165,57.9318,57.8781,57.9241,55382.0
2018-09-21 12:20:00,75.47,75.7,75.45,75.62,331896.0,57.9165,58.093,57.9011,58.0316,331896.0
2018-09-21 12:30:00,75.61,75.74,75.55,75.73,105668.0,58.0239,58.1237,57.9779,58.116,105668.0
2018-09-21 12:40:00,75.73,75.77,75.72,75.74,86004.0,58.116,58.1467,58.1083,58.1237,86004.0
2018-09-21 12:50:00,75.75,75.86,75.74,75.86,80555.0,58.1313,58.2158,58.1237,58.2158,80555.0
2018-09-21 13:00:00,75.85,75.93,75.85,75.89,90187.0,58.2081,58.2695,58.2081,58.2388,90187.0
2018-09-21 13:10:00,75.89,75.92,75.69,75.7,108997.0,58.2388,58.2618,58.0853,58.093,108997.0
2018-09-21 13:20:00,75.7,75.76,75.68,75.75,74106.0,58.093,58.139,58.0776,58.1313,74106.0
2018-09-21 13:30:00,75.75,75.76,75.59,75.59,66325.0,58.1313,58.139,58.0086,58.0086,66325.0
2018-09-21 13:40:00,75.59,75.63,75.52,75.54,38155.0,58.0086,58.0393,57.9548,57.9702,38155.0
2018-09-21 13:50:00,75.55,75.64,75.48,75.63,69862.0,57.9779,58.0469,57.9241,58.0393,69862.0
2018-09-21 14:00:00,75.62,75.63,75.44,75.44,68634.0,58.0316,58.0393,57.8934,57.8934,68634.0
2018-09-21 14:10:00,75.45,75.47,75.38,75.41,56145.0,57.9011,57.9165,57.8474,57.8704,56145.0
2018-09-21 14:20:00,75.41,75.54,75.4,75.48,72776.0,57.8704,57.9702,57.8627,57.9241,72776.0
2018-09-21 14:30:00,75.48,75.56,75.45,75.53,51586.0,57.9241,57.9855,57.9011,57.9625,51586.0
2018-09-21 14:40:00,75.52,75.53,75.45,75.46,66953.0,57.9548,57.9625,57.9011,57.9088,66953.0
2018-09-21 14:50:00,75.46,75.53,75.39,75.52,93955.0,57.9088,57.9625,57.8551,57.9548,93955.0
2018-09-21 15:00:00,75.53,75.53,75.5,75.53,47672.0,57.9625,57.9625,57.9395,57.9625,47672.0
2018-09-21 15:10:00,75.53,75.59,75.53,75.56,115501.0,57.9625,58.0086,57.9625,57.9855,115501.0
2018-09-21 15:20:00,75.55,75.61,75.53,75.55,151301.0,57.9779,58.0239,57.9625,57.9779,151301.0
2018-09-21 15:30:00,75.56,75.57,75.49,75.51,202064.0,57.9855,57.9932,57.9318,57.9472,202064.0
2018-09-21 15:40:00,75.51,75.59,75.49,75.5,323755.0,57.9472,58.0086,57.9318,57.9395,323755.0
2018-09-21 15:50:00,75.5,75.63,75.5,75.5,608451.0,57.9395,58.0393,57.9395,57.9395,608451.0
2018-09-24 09:30:00,75.29,75.79,75.24,75.69,225196.0,57.7783,58.162,57.74,58.0853,225196.0
2018-09-24 09:40:00,75.7,76.21,75.7,75.85,290745.0,58.093,58.4844,58.093,58.2081,290745.0
2018-09-24 09:50:00,75.85,75.96,75.69,75.76,134221.0,58.2081,58.2925,58.0853,58.139,134221.0
2018-09-24 10:00:00,75.78,76.01,75.69,75.98,176979.0,58.1544,58.3309,58.0853,58.3078,176979.0
2018-09-24 10:10:00,75.98,76.05,75.67,75.69,111507.0,58.3078,58.3616,58.0699,58.0853,111507.0
2018-09-24 10:20:00,75.68,75.69,75.52,75.58,112751.0,58.0776,58.0853,57.9548,58.0009,112751.0
2018-09-24 10:30:00,75.57,75.8,75.51,75.7,132384.0,57.9932,58.1697,57.9472,58.093,132384.0
2018-09-24 10:40:00,75.7,75.84,75.53,75.58,134571.0,58.093,58.2004,57.9625,58.0009,134571.0
2018-09-24 10:50:00,75.58,75.81,75.58,75.77,83335.0,58.0009,58.1774,58.0009,58.1467,83335.0
2018-09-24 11:00:00,75.8,75.81,75.61,75.63,59308.0,58.1697,58.1774,58.0239,58.0393,59308.0
2018-09-24 11:10:00,75.63,75.66,75.52,75.65,79399.0,58.0393,58.0623,57.9548,58.0546,79399.0
2018-09-24 11:20:00,75.67,75.85,75.61,75.79,69584.0,58.0699,58.2081,58.0239,58.162,69584.0
2018-09-24 11:30:00,75.79,75.83,75.62,75.71,60801.0,58.162,58.1927,58.0316,58.1006,60801.0
2018-09-24 11:40:00,75.73,75.74,75.51,75.55,48895.0,58.116,58.1237,57.9472,57.9779,48895.0
2018-09-24 11:50:00,75.56,75.6,75.49,75.49,42071.0,57.9855,58.0162,57.9318,57.9318,42071.0
2018-09-24 12:00:00,75.5,75.53,75.39,75.43,77437.0,57.9395,57.9625,57.8551,57.8858,77437.0
2018-09-24 12:10:00,75.43,75.46,75.39,75.42,66049.0,57.8858,57.9088,57.8551,57.8781,66049.0
2018-09-24 12:20:00,75.43,75.49,75.42,75.45,49325.0,57.8858,57.9318,57.8781,57.9011,49325.0
2018-09-24 12:30:00,75.44,75.47,75.35,75.37,46156.0,57.8934,57.9165,57.8244,57.8397,46156.0
2018-09-24 12:40:00,75.37,75.45,75.33,75.43,42109.0,57.8397,57.9011,57.809,57.8858,42109.0
2018-09-24 12:50:00,75.42,75.49,75.38,75.41,60139.0,57.8781,57.9318,57.8474,57.8704,60139.0
2018-09-24 13:00:00,75.42,75.52,75.38,75.51,53298.0,57.8781,57.9548,57.8474,57.9472,53298.0
2018-09-24 13:10:00,75.51,75.54,75.46,75.53,40459.0,57.9472,57.9702,57.9088,57.9625,40459.0
2018-09-24 13:20:00,75.53,75.58,75.5,75.55,29969.0,57.9625,58.0009,57.9395,57.9779,29969.0
2018-09-24 13:30:00,75.55,75.67,75.52,75.62,60035.0,57.9779,58.0699,57.9548,58.0316,60035.0
2018-09-24 13:40:00,75.63,75.76,75.62,75.74,54698.0,58.0393,58.139,58.0316,58.1237,54698.0
2018-09-24 13:50:00,75.73,75.76,75.67,75.7,41096.0,58.116,58.139,58.0699,58.093,41096.0
2018-09-24 14:00:00,75.7,75.74,75.63,75.63,102937.0,58.093,58.1237,58.0393,58.0393,102937.0
2018-09-24 14:10:00,75.64,75.74,75.64,75.7,39272.0,58.0469,58.1237,58.0469,58.093,39272.0
2018-09-24 14:20:00,75.69,75.74,75.62,75.66,36489.0,58.0853,58.1237,58.0316,58.0623,36489.0
2018-09-24 14:30:00,75.66,75.73,75.64,75.73,34703.0,58.0623,58.116,58.0469,58.116,34703.0
2018-09-24 14:40:00,75.73,75.74,75.68,75.69,47795.0,58.116,58.1237,58.0776,58.0853,47795.0
2018-09-24 14:50:00,75.68,75.74,75.67,75.73,47383.0,58.0776,58.1237,58.0699,58.116,47383.0
2018-09-24 15:00:00,75.73,75.78,75.68,75.77,77405.0,58.116,58.1544,58.0776,58.1467,77405.0
2018-09-24 15:10:00,75.78,75.78,75.7,75.77,68686.0,58.1544,58.1544,58.093,58.1467,68686.0
2018-09-24 15:20:00,75.76,75.85,75.76,75.81,69593.0,58.139,58.2081,58.139,58.1774,69593.0
2018-09-24 15:30:00,75.8,75.82,75.66,75.69,89978.0,58.1697,58.1851,58.0623,58.0853,89978.0
2018-09-24 15:40:00,75.69,75.74,75.68,75.69,98448.0,58.0853,58.1237,58.0776,58.0853,98448.0
2018-09-24 15:50:00,75.69,75.71,75.58,75.62,467588.0,58.0853,58.1006,58.0009,58.0316,467588.0
2018-09-25 09:30:00,75.8,75.99,75.68,75.83,208463.0,58.1697,58.3155,58.0776,58.1927,208463.0
2018-09-25 09:40:00,75.82,75.83,75.66,75.77,95526.0,58.1851,58.1927,58.0623,58.1467,95526.0
2018-09-25 09:50:00,75.77,75.94,75.69,75.83,81864.0,58.1467,58.2772,58.0853,58.1927,81864.0
2018-09-25 10:00:00,75.82,75.93,75.67,75.7,165675.0,58.1851,58.2695,58.0699,58.093,165675.0
2018-09-25 10:10:00,75.7,75.86,75.65,75.77,97888.0,58.093,58.2158,58.0546,58.1467,97888.0
2018-09-25 10:20:00,75.77,75.77,75.57,75.66,103124.0,58.1467,58.1467,57.9932,58.0623,103124.0
2018-09-25 10:30:00,75.66,75.67,75.48,75.55,87833.0,58.0623,58.0699,57.9241,57.9779,87833.0
2018-09-25 10:40:00,75.55,75.83,75.54,75.81,100997.0,57.9779,58.1927,57.9702,58.1774,100997.0
2018-09-25 10:50:00,75.8,75.83,75.62,75.62,130107.0,58.1697,58.1927,58.0316,58.0316,130107.0
2018-09-25 11:00:00,75.62,75.75,75.58,75.75,80414.0,58.0316,58.1313,58.0009,58.1313,80414.0
2018-09-25 11:10:00,75.74,75.81,75.7,75.79,70316.0,58.1237,58.1774,58.093,58.162,70316.0
2018-09-25 11:20:00,75.79,75.8,75.73,75.74,97426.0,58.162,58.1697,58.116,58.1237,97426.0
2018-09-25 11:30:00,75.74,75.82,75.7,75.78,98728.0,58.1237,58.1851,58.093,58.1544,98728.0
2018-09-25 11:40:00,75.78,75.78,75.66,75.66,57988.0,58.1544,58.1544,58.0623,58.0623,57988.0
2018-09-25 11:50:00,75.67,75.71,75.62,75.63,45173.0,58.0699,58.1006,58.0316,58.0393,45173.0
2018-09-25 12:00:00,75.62,75.63,75.56,75.57,52374.0,58.0316,58.0393,57.9855,57.9932,52374.0
2018-09-25 12:10:00,75.58,75.58,75.42,75.42,57679.0,58.0009,58.0009,57.8781,57.8781,57679.0
2018-09-25 12:20:00,75.43,75.46,75.4,75.42,50416.0,57.8858,57.9088,57.8627,57.8781,50416.0
2018-09-25 12:30:00,75.42,75.47,75.4,75.43,55515.0,57.8781,57.9165,57.8627,57.8858,55515.0
2018-09-25 12:40:00,75.42,75.47,75.4,75.4,44066.0,57.8781,57.9165,57.8627,57.8627,44066.0
2018-09-25 12:50:00,75.41,75.46,75.41,75.46,50345.0,57.8704,57.9088,57.8704,57.9088,50345.0
2018-09-25 13:00:00,75.46,75.47,75.35,75.45,61853.0,57.9088,57.9165,57.8244,57.9011,61853.0
2018-09-25 13:10:00,75.44,75.53,75.43,75.52,74008.0,57.8934,57.9625,57.8858,57.9548,74008.0
2018-09-25 13:20:00,75.52,75.59,75.48,75.51,43470.0,57.9548,58.0086,57.9241,57.9472,43470.0
2018-09-25 13:30:00,75.51,75.59,75.5,75.59,44021.0,57.9472,58.0086,57.9395,58.0086,44021.0
2018-09-25 13:40:00,75.58,75.61,75.46,75.52,58723.0,58.0009,58.0239,57.9088,57.9548,58723.0
2018-09-25 13:50:00,75.5,75.51,75.47,75.49,51182.0,57.9395,57.9472,57.9165,57.9318,51182.0
2018-09-25 14:00:00,75.48,75.48,75.4,75.44,63625.0,57.9241,57.9241,57.8627,57.8934,63625.0
2018-09-25 14:10:00,75.44,75.46,75.42,75.43,43337.0,57.8934,57.9088,57.8781,57.8858,43337.0
2018-09-25 14:20:00,75.42,75.43,75.33,75.35,59635.0,57.8781,57.8858,57.809,57.8244,59635.0
2018-09-25 14:30:00,75.35,75.4,75.26,75.38,94530.0,57.8244,57.8627,57.7553,57.8474,94530.0
2018-09-25 14:40:00,75.38,75.42,75.29,75.31,110601.0,57.8474,57.8781,57.7783,57.7937,110601.0
2018-09-25 14:50:00,75.3,75.3,75.09,75.16,118165.0,57.786,57.786,57.6249,57.6786,118165.0
2018-09-25 15:00:00,75.17,75.28,75.13,75.25,154589.0,57.6862,57.7707,57.6555,57.7476,154589.0
2018-09-25 15:10:00,75.24,75.31,75.14,75.15,162984.0,57.74,57.7937,57.6632,57.6709,162984.0
2018-09-25 15:20:00,75.14,75.26,75.11,75.13,327804.0,57.6632,57.7553,57.6402,57.6555,327804.0
2018-09-25 15:30:00,75.13,75.16,75.0,75.04,331616.0,57.6555,57.6786,57.5558,57.5865,331616.0
2018-09-25 15:40:00,75.05,75.05,74.96,74.97,263194.0,57.5942,57.5942,57.5251,57.5328,263194.0
2018-09-25 15:50:00,74.97,75.02,74.92,74.99,467380.0,57.5328,57.5711,57.4944,57.5481,467380.0
2018-09-26 09:30:00,75.11,75.76,75.1,75.73,181776.0,57.6402,58.139,57.6325,58.116,181776.0
2018-09-26 09:40:00,75.73,76.15,75.73,76.09,187339.0,58.116,58.4383,58.116,58.3923,187339.0
2018-09-26 09:50:00,76.09,76.16,75.84,75.85,161398.0,58.3923,58.446,58.2004,58.2081,161398.0
2018-09-26 10:00:00,75.85,75.99,75.81,75.96,142240.0,58.2081,58.3155,58.1774,58.2925,142240.0
2018-09-26 10:10:00,75.95,75.99,75.87,75.9,99419.0,58.2848,58.3155,58.2234,58.2465,99419.0
2018-09-26 10:20:00,75.9,75.98,75.87,75.88,68672.0,58.2465,58.3078,58.2234,58.2311,68672.0
2018-09-26 10:30:00,75.89,75.91,75.73,75.8,90695.0,58.2388,58.2541,58.116,58.1697,90695.0
2018-09-26 10:40:00,75.8,75.83,75.71,75.72,78142.0,58.1697,58.1927,58.1006,58.1083,78142.0
2018-09-26 10:50:00,75.72,75.9,75.71,75.88,76806.0,58.1083,58.2465,58.1006,58.2311,76806.0
2018-09-26 11:00:00,75.88,76.03,75.87,76.02,83745.0,58.2311,58.3462,58.2234,58.3385,83745.0
2018-09-26 11:10:00,76.02,76.14,75.96,76.11,177101.0,58.3385,58.4306,58.2925,58.4076,177101.0
2018-09-26 11:20:00,76.12,76.31,76.12,76.25,174390.0,58.4153,58.5611,58.4153,58.515,174390.0
2018-09-26 11:30:00,76.26,76.3,76.21,76.25,91324.0,58.5227,58.5534,58.4844,58.515,91324.0
2018-09-26 11:40:00,76.25,76.28,76.16,76.17,147029.0,58.515,58.5381,58.446,58.4537,147029.0
2018-09-26 11:50:00,76.17,76.27,76.13,76.14,106890.0,58.4537,58.5304,58.423,58.4306,106890.0
2018-09-26 12:00:00,76.14,76.25,76.12,76.22,80225.0,58.4306,58.515,58.4153,58.492,80225.0
2018-09-26 12:10:00,76.22,76.29,76.2,76.21,91575.0,58.492,58.5457,58.4767,58.4844,91575.0
2018-09-26 12:20:00,76.2,76.2,76.1,76.17,52519.0,58.4767,58.4767,58.3999,58.4537,52519.0
2018-09-26 12:30:00,76.17,76.3,76.17,76.29,51273.0,58.4537,58.5534,58.4537,58.5457,51273.0
2018-09-26 12:40:00,76.3,76.35,75.76,75.84,405306.0,58.5534,58.5918,58.139,58.2004,405306.0
2018-09-26 12:50:00,75.88,76.16,75.66,76.09,392431.0,58.2311,58.446,58.0623,58.3923,392431.0
2018-09-26 13:00:00,76.1,76.21,76.08,76.13,73996.0,58.3999,58.4844,58.3846,58.423,73996.0
2018-09-26 13:10:00,76.13,76.16,76.04,76.06,57400.0,58.423,58.446,58.3539,58.3692,57400.0
2018-09-26 13:20:00,76.07,76.09,76.02,76.03,70044.0,58.3769,58.3923,58.3385,58.3462,70044.0
2018-09-26 13:30:00,76.03,76.03,75.9,76.02,89499.0,58.3462,58.3462,58.2465,58.3385,89499.0
2018-09-26 13:40:00,76.02,76.05,75.97,76.05,48809.0,58.3385,58.3616,58.3002,58.3616,48809.0
2018-09-26 13:50:00,76.04,76.06,75.94,75.95,60438.0,58.3539,58.3692,58.2772,58.2848,60438.0
2018-09-26 14:00:00,75.94,76.2,75.92,76.12,96905.0,58.2772,58.4767,58.2618,58.4153,96905.0
2018-09-26 14:10:00,76.11,76.35,76.11,76.33,116508.0,58.4076,58.5918,58.4076,58.5764,116508.0
2018-09-26 14:20:00,76.32,76.41,76.32,76.38,81922.0,58.5688,58.6378,58.5688,58.6148,81922.0
2018-09-26 14:30:00,76.38,76.41,76.3,76.37,92833.0,58.6148,58.6378,58.5534,58.6071,92833.0
2018-09-26 14:40:00,76.37,76.38,76.12,76.12,91498.0,58.6071,58.6148,58.4153,58.4153,91498.0
2018-09-26 14:50:00,76.11,76.26,76.08,76.23,117299.0,58.4076,58.5227,58.3846,58.4997,117299.0
2018-09-26 15:00:00,76.23,76.24,76.07,76.17,121647.0,58.4997,58.5074,58.3769,58.4537,121647.0
2018-09-26 15:10:00,76.17,76.23,76.09,76.2,100507.0,58.4537,58.4997,58.3923,58.4767,100507.0
2018-09-26 15:20:00,76.2,76.23,76.16,76.2,86477.0,58.4767,58.4997,58.446,58.4767,86477.0
2018-09-26 15:30:00,76.2,76.21,75.93,76.01,118969.0,58.4767,58.4844,58.2695,58.3309,118969.0
2018-09-26 15:40:00,76.02,76.03,75.63,75.7,192552.0,58.3385,58.3462,58.0393,58.093,192552.0
2018-09-26 15:50:00,75.7,75.71,74.85,75.68,1039711.0,58.093,58.1006,57.4407,58.0776,1039711.0
2018-09-27 09:30:00,75.65,75.85,75.57,75.8,310553.0,58.0546,58.2081,57.9932,58.1697,310553.0
2018-09-27 09:40:00,75.8,76.02,75.74,76.0,171682.0,58.1697,58.3385,58.1237,58.3232,171682.0
2018-09-27 09:50:00,76.0,76.07,75.86,75.97,104390.0,58.3232,58.3769,58.2158,58.3002,104390.0
2018-09-27 10:00:00,75.96,76.37,75.95,76.32,89595.0,58.2925,58.6071,58.2848,58.5688,89595.0
2018-09-27 10:10:00,76.33,76.35,76.12,76.18,64303.0,58.5764,58.5918,58.4153,58.4613,64303.0
2018-09-27 10:20:00,76.18,76.31,76.1,76.31,59053.0,58.4613,58.5611,58.3999,58.5611,59053.0
2018-09-27 10:30:00,76.32,76.37,76.26,76.28,73041.0,58.5688,58.6071,58.5227,58.5381,73041.0
2018-09-27 10:40:00,76.28,76.49,76.28,76.47,60294.0,58.5381,58.6992,58.5381,58.6839,60294.0
2018-09-27 10:50:00,76.47,76.62,76.47,76.6,67962.0,58.6839,58.799,58.6839,58.7836,67962.0
2018-09-27 11:00:00,76.61,76.73,76.47,76.58,102518.0,58.7913,58.8834,58.6839,58.7683,102518.0
2018-09-27 11:10:00,76.58,76.72,76.52,76.72,81503.0,58.7683,58.8757,58.7222,58.8757,81503.0
2018-09-27 11:20:00,76.72,76.75,76.61,76.7,96462.0,58.8757,58.8988,58.7913,58.8604,96462.0
2018-09-27 11:30:00,76.71,76.74,76.61,76.68,89020.0,58.8681,58.8911,58.7913,58.845,89020.0
2018-09-27 11:40:00,76.67,76.72,76.62,76.67,47200.0,58.8374,58.8757,58.799,58.8374,47200.0
2018-09-27 11:50:00,76.68,76.8,76.66,76.79,108720.0,58.845,58.9371,58.8297,58.9294,108720.0
2018-09-27 12:00:00,76.79,76.8,76.73,76.78,131796.0,58.9294,58.9371,58.8834,58.9218,131796.0
2018-09-27 12:10:00,76.78,76.89,76.77,76.87,86638.0,58.9218,59.0062,58.9141,58.9908,86638.0
2018-09-27 12:20:00,76.87,77.0,76.85,76.99,145281.0,58.9908,59.0906,58.9755,59.0829,145281.0
2018-09-27 12:30:00,77.0,77.07,76.99,77.03,135325.0,59.0906,59.1443,59.0829,59.1136,135325.0
2018-09-27 12:40:00,77.03,77.04,76.98,77.02,108770.0,59.1136,59.1213,59.0753,59.106,108770.0
2018-09-27 12:50:00,77.01,77.09,77.01,77.03,71278.0,59.0983,59.1597,59.0983,59.1136,71278.0
2018-09-27 13:00:00,77.03,77.04,76.99,77.02,73876.0,59.1136,59.1213,59.0829,59.106,73876.0
2018-09-27 13:10:00,77.02,77.07,77.0,77.07,41608.0,59.106,59.1443,59.0906,59.1443,41608.0
2018-09-27 13:20:00,77.07,77.1,76.99,77.04,57379.0,59.1443,59.1673,59.0829,59.1213,57379.0
2018-09-27 13:30:00,77.03,77.09,77.01,77.02,44421.0,59.1136,59.1597,59.0983,59.106,44421.0
2018-09-27 13:40:00,77.02,77.08,77.01,77.08,53830.0,59.106,59.152,59.0983,59.152,53830.0
2018-09-27 13:50:00,77.08,77.08,77.02,77.04,42081.0,59.152,59.152,59.106,59.1213,42081.0
2018-09-27 14:00:00,77.03,77.05,76.79,76.9,70120.0,59.1136,59.129,58.9294,59.0139,70120.0
2018-09-27 14:10:00,76.9,76.91,76.81,76.86,47981.0,59.0139,59.0215,58.9448,58.9832,47981.0
2018-09-27 14:20:00,76.86,76.93,76.85,76.88,44144.0,58.9832,59.0369,58.9755,58.9985,44144.0
2018-09-27 14:30:00,76.88,76.89,76.74,76.8,117556.0,58.9985,59.0062,58.8911,58.9371,117556.0
2018-09-27 14:40:00,76.8,76.82,76.74,76.81,47887.0,58.9371,58.9525,58.8911,58.9448,47887.0
2018-09-27 14:50:00,76.81,76.85,76.7,76.71,157402.0,58.9448,58.9755,58.8604,58.8681,157402.0
2018-09-27 15:00:00,76.7,76.83,76.7,76.77,132823.0,58.8604,58.9601,58.8604,58.9141,132823.0
2018-09-27 15:10:00,76.77,76.83,76.73,76.77,58963.0,58.9141,58.9601,58.8834,58.9141,58963.0
2018-09-27 15:20:00,76.76,76.83,76.72,76.81,76716.0,58.9064,58.9601,58.8757,58.9448,76716.0
2018-09-27 15:30:00,76.82,76.83,76.73,76.74,166564.0,58.9525,58.9601,58.8834,58.8911,166564.0
2018-09-27 15:40:00,76.75,76.77,76.67,76.71,144425.0,58.8988,58.9141,58.8374,58.8681,144425.0
2018-09-27 15:50:00,76.72,76.72,76.57,76.59,609761.0,58.8757,58.8757,58.7606,58.776,609761.0
2018-09-28 09:30:00,76.58,76.62,76.25,76.39,135432.0,58.7683,58.799,58.515,58.6225,135432.0
2018-09-28 09:40:00,76.38,76.38,76.13,76.28,86246.0,58.6148,58.6148,58.423,58.5381,86246.0
2018-09-28 09:50:00,76.27,76.42,76.17,76.33,56194.0,58.5304,58.6455,58.4537,58.5764,56194.0
2018-09-28 10:00:00,76.33,76.53,76.31,76.34,94940.0,58.5764,58.7299,58.5611,58.5841,94940.0
2018-09-28 10:10:00,76.34,76.51,76.31,76.5,48399.0,58.5841,58.7146,58.5611,58.7069,48399.0
2018-09-28 10:20:00,76.51,76.67,76.5,76.66,69951.0,58.7146,58.8374,58.7069,58.8297,69951.0
2018-09-28 10:30:00,76.66,76.91,76.59,76.9,159206.0,58.8297,59.0215,58.776,59.0139,159206.0
2018-09-28 10:40:00,76.89,76.9,76.71,76.73,66842.0,59.0062,59.0139,58.8681,58.8834,66842.0
2018-09-28 10:50:00,76.73,76.78,76.67,76.69,68939.0,58.8834,58.9218,58.8374,58.8527,68939.0
2018-09-28 11:00:00,76.7,76.82,76.69,76.78,95308.0,58.8604,58.9525,58.8527,58.9218,95308.0
2018-09-28 11:10:00,76.79,76.83,76.73,76.76,65860.0,58.9294,58.9601,58.8834,58.9064,65860.0
2018-09-28 11:20:00,76.77,76.85,76.75,76.84,68617.0,58.9141,58.9755,58.8988,58.9678,68617.0
2018-09-28 11:30:00,76.84,76.9,76.76,76.83,240938.0,58.9678,59.0139,58.9064,58.9601,240938.0
2018-09-28 11:40:00,76.83,76.85,76.7,76.81,128109.0,58.9601,58.9755,58.8604,58.9448,128109.0
2018-09-28 11:50:00,76.81,76.86,76.76,76.83,75865.0,58.9448,58.9832,58.9064,58.9601,75865.0
2018-09-28 12:00:00,76.83,76.88,76.77,76.79,43001.0,58.9601,58.9985,58.9141,58.9294,43001.0
2018-09-28 12:10:00,76.79,76.85,76.74,76.78,92229.0,58.9294,58.9755,58.8911,58.9218,92229.0
2018-09-28 12:20:00,76.78,76.9,76.78,76.89,150684.0,58.9218,59.0139,58.9218,59.0062,150684.0
2018-09-28 12:30:00,76.89,76.89,76.77,76.82,68275.0,59.0062,59.0062,58.9141,58.9525,68275.0
2018-09-28 12:40:00,76.83,76.85,76.72,76.8,146883.0,58.9601,58.9755,58.8757,58.9371,146883.0
2018-09-28 12:50:00,76.8,76.98,76.79,76.97,123793.0,58.9371,59.0753,58.9294,59.0676,123793.0
2018-09-28 13:00:00,76.96,77.0,76.88,76.93,224439.0,59.0599,59.0906,58.9985,59.0369,224439.0
2018-09-28 13:10:00,76.94,76.97,76.87,76.92,88156.0,59.0446,59.0676,58.9908,59.0292,88156.0
2018-09-28 13:20:00,76.93,76.99,76.9,76.94,59936.0,59.0369,59.0829,59.0139,59.0446,59936.0
2018-09-28 13:30:00,76.94,77.01,76.93,76.99,73344.0,59.0446,59.0983,59.0369,59.0829,73344.0
2018-09-28 13:40:00,76.99,77.01,76.94,76.95,94926.0,59.0829,59.0983,59.0446,59.0522,94926.0
2018-09-28 13:50:00,76.95,76.99,76.85,76.96,126394.0,59.0522,59.0829,58.9755,59.0599,126394.0
2018-09-28 14:00:00,76.96,76.99,76.92,76.97,120584.0,59.0599,59.0829,59.0292,59.0676,120584.0
2018-09-28 14:10:00,76.98,77.02,76.92,76.98,116169.0,59.0753,59.106,59.0292,59.0753,116169.0
2018-09-28 14:20:00,76.99,77.1,76.98,77.08,88483.0,59.0829,59.1673,59.0753,59.152,88483.0
2018-09-28 14:30:00,77.08,77.15,77.04,77.13,63888.0,59.152,59.2057,59.1213,59.1904,63888.0
2018-09-28 14:40:00,77.14,77.17,77.06,77.08,98109.0,59.198,59.2211,59.1367,59.152,98109.0
2018-09-28 14:50:00,77.08,77.09,76.85,76.88,90367.0,59.152,59.1597,58.9755,58.9985,90367.0
2018-09-28 15:00:00,76.88,76.91,76.8,76.82,100424.0,58.9985,59.0215,58.9371,58.9525,100424.0
2018-09-28 15:10:00,76.83,76.94,76.82,76.94,63860.0,58.9601,59.0446,58.9525,59.0446,63860.0
2018-09-28 15:20:00,76.94,77.04,76.93,77.04,285416.0,59.0446,59.1213,59.0369,59.1213,285416.0
2018-09-28 15:30:00,77.04,77.17,76.98,77.16,267889.0,59.1213,59.2211,59.0753,59.2134,267889.0
2018-09-28 15:40:00,77.16,77.19,77.1,77.15,334677.0,59.2134,59.2364,59.1673,59.2057,334677.0
2018-09-28 15:50:00,77.14,77.24,76.95,77.22,1092696.0,59.198,59.2748,59.0522,59.2594,1092696.0
2018-10-01 09:30:00,77.32,77.57,77.04,77.39,239329.0,59.3362,59.528,59.1213,59.3899,239329.0
2018-10-01 09:40:00,77.4,77.69,77.38,77.69,87470.0,59.3976,59.6201,59.3822,59.6201,87470.0
2018-10-01 09:50:00,77.67,78.0,77.67,77.97,125865.0,59.6048,59.858,59.6048,59.835,125865.0
2018-10-01 10:00:00,77.96,78.49,77.94,78.44,343718.0,59.8273,60.234,59.812,60.1957,343718.0
2018-10-01 10:10:00,78.44,78.56,78.37,78.47,128686.0,60.1957,60.2878,60.142,60.2187,128686.0
2018-10-01 10:20:00,78.47,78.48,78.23,78.36,100590.0,60.2187,60.2264,60.0345,60.1343,100590.0
2018-10-01 10:30:00,78.35,78.36,78.13,78.19,126780.0,60.1266,60.1343,59.9578,60.0038,126780.0
2018-10-01 10:40:00,78.19,78.34,78.13,78.28,226141.0,60.0038,60.1189,59.9578,60.0729,226141.0
2018-10-01 10:50:00,78.28,78.38,78.26,78.31,129451.0,60.0729,60.1496,60.0575,60.0959,129451.0
2018-10-01 11:00:00,78.31,78.59,78.25,78.47,220236.0,60.0959,60.3108,60.0499,60.2187,220236.0
2018-10-01 11:10:00,78.47,78.52,78.38,78.45,110488.0,60.2187,60.2571,60.1496,60.2034,110488.0
2018-10-01 11:20:00,78.45,78.45,78.23,78.25,82719.0,60.2034,60.2034,60.0345,60.0499,82719.0
2018-10-01 11:30:00,78.25,78.33,78.17,78.3,113716.0,60.0499,60.1113,59.9885,60.0882,113716.0
2018-10-01 11:40:00,78.3,78.39,78.28,78.39,101503.0,60.0882,60.1573,60.0729,60.1573,101503.0
2018-10-01 11:50:00,78.39,78.46,78.29,78.31,119687.0,60.1573,60.211,60.0806,60.0959,119687.0
2018-10-01 12:00:00,78.31,78.31,78.12,78.14,92237.0,60.0959,60.0959,59.9501,59.9655,92237.0
2018-10-01 12:10:00,78.13,78.34,78.1,78.23,117558.0,59.9578,60.1189,59.9348,60.0345,117558.0
2018-10-01 12:20:00,78.22,78.23,78.04,78.1,100813.0,60.0268,60.0345,59.8887,59.9348,100813.0
2018-10-01 12:30:00,78.1,78.1,77.89,77.92,71563.0,59.9348,59.9348,59.7736,59.7966,71563.0
2018-10-01 12:40:00,77.92,77.96,77.77,77.82,282399.0,59.7966,59.8273,59.6815,59.7199,282399.0
2018-10-01 12:50:00,77.8,77.92,77.8,77.83,122819.0,59.7045,59.7966,59.7045,59.7276,122819.0
2018-10-01 13:00:00,77.82,77.87,77.71,77.82,194261.0,59.7199,59.7583,59.6355,59.7199,194261.0
2018-10-01 13:10:00,77.81,77.91,77.76,77.88,81573.0,59.7122,59.7889,59.6738,59.7659,81573.0
2018-10-01 13:20:00,77.88,77.97,77.86,77.87,43176.0,59.7659,59.835,59.7506,59.7583,43176.0
2018-10-01 13:30:00,77.87,77.93,77.85,77.88,68347.0,59.7583,59.8043,59.7429,59.7659,68347.0
2018-10-01 13:40:00,77.88,78.0,77.86,77.99,73692.0,59.7659,59.858,59.7506,59.8503,73692.0
2018-10-01 13:50:00,77.99,78.0,77.84,77.87,53817.0,59.8503,59.858,59.7352,59.7583,53817.0
2018-10-01 14:00:00,77.87,77.92,77.79,77.91,126894.0,59.7583,59.7966,59.6969,59.7889,126894.0
2018-10-01 14:10:00,77.92,77.98,77.84,77.94,72546.0,59.7966,59.8427,59.7352,59.812,72546.0
2018-10-01 14:20:00,77.95,78.06,77.89,78.02,152733.0,59.8196,59.9041,59.7736,59.8734,152733.0
2018-10-01 14:30:00,78.02,78.02,77.94,77.96,134094.0,59.8734,59.8734,59.812,59.8273,134094.0
2018-10-01 14:40:00,77.96,78.03,77.94,77.97,84583.0,59.8273,59.881,59.812,59.835,84583.0
2018-10-01 14:50:00,77.95,78.09,77.91,78.05,249859.0,59.8196,59.9271,59.7889,59.8964,249859.0
2018-10-01 15:00:00,78.06,78.06,77.99,78.04,83324.0,59.9041,59.9041,59.8503,59.8887,83324.0
2018-10-01 15:10:00,78.04,78.08,77.97,77.98,88361.0,59.8887,59.9194,59.835,59.8427,88361.0
2018-10-01 15:20:00,77.98,78.03,77.95,77.98,144889.0,59.8427,59.881,59.8196,59.8427,144889.0
2018-10-01 15:30:00,77.98,78.03,77.92,77.98,195957.0,59.8427,59.881,59.7966,59.8427,195957.0
2018-10-01 15:40:00,77.98,77.99,77.92,77.98,301797.0,59.8427,59.8503,59.7966,59.8427,301797.0
2018-10-01 15:50:00,77.98,78.07,77.86,77.97,706398.0,59.8427,59.9117,59.7506,59.835,706398.0
2018-10-02 09:30:00,78.08,78.52,77.69,78.5,236506.0,59.9194,60.2571,59.6201,60.2417,236506.0
2018-10-02 09:40:00,78.51,78.59,78.32,78.34,131638.0,60.2494,60.3108,60.1036,60.1189,131638.0
2018-10-02 09:50:00,78.33,78.5,78.24,78.45,168752.0,60.1113,60.2417,60.0422,60.2034,168752.0
2018-10-02 10:00:00,78.45,78.45,78.13,78.23,328681.0,60.2034,60.2034,59.9578,60.0345,328681.0
2018-10-02 10:10:00,78.23,78.35,78.13,78.24,143941.0,60.0345,60.1266,59.9578,60.0422,143941.0
2018-10-02 10:20:00,78.25,78.32,78.17,78.23,246470.0,60.0499,60.1036,59.9885,60.0345,246470.0
2018-10-02 10:30:00,78.24,78.26,78.04,78.09,201818.0,60.0422,60.0575,59.8887,59.9271,201818.0
2018-10-02 10:40:00,78.1,78.17,77.97,78.14,147894.0,59.9348,59.9885,59.835,59.9655,147894.0
2018-10-02 10:50:00,78.16,78.34,78.14,78.31,96662.0,59.9808,60.1189,59.9655,60.0959,96662.0
2018-10-02 11:00:00,78.31,78.4,78.28,78.34,84913.0,60.0959,60.165,60.0729,60.1189,84913.0
2018-10-02 11:10:00,78.33,78.37,78.17,78.17,98247.0,60.1113,60.142,59.9885,59.9885,98247.0
2018-10-02 11:20:00,78.17,78.25,78.14,78.19,91991.0,59.9885,60.0499,59.9655,60.0038,91991.0
2018-10-02 11:30:00,78.2,78.22,78.07,78.14,117641.0,60.0115,60.0268,59.9117,59.9655,117641.0
2018-10-02 11:40:00,78.14,78.36,78.11,78.33,85703.0,59.9655,60.1343,59.9424,60.1113,85703.0
2018-10-02 11:50:00,78.33,78.53,78.3,78.51,134318.0,60.1113,60.2647,60.0882,60.2494,134318.0
2018-10-02 12:00:00,78.51,78.54,78.48,78.5,85939.0,60.2494,60.2724,60.2264,60.2417,85939.0
2018-10-02 12:10:00,78.51,78.56,78.48,78.52,120853.0,60.2494,60.2878,60.2264,60.2571,120853.0
2018-10-02 12:20:00,78.52,78.59,78.49,78.56,152461.0,60.2571,60.3108,60.234,60.2878,152461.0
2018-10-02 12:30:00,78.57,78.71,78.57,78.7,94090.0,60.2954,60.4029,60.2954,60.3952,94090.0
2018-10-02 12:40:00,78.69,78.73,78.64,78.7,96665.0,60.3875,60.4182,60.3492,60.3952,96665.0
2018-10-02 12:50:00,78.7,78.72,78.41,78.42,150706.0,60.3952,60.4106,60.1727,60.1803,150706.0
2018-10-02 13:00:00,78.42,78.47,78.36,78.4,69749.0,60.1803,60.2187,60.1343,60.165,69749.0
2018-10-02 13:10:00,78.4,78.46,78.35,78.44,48296.0,60.165,60.211,60.1266,60.1957,48296.0
2018-10-02 13:20:00,78.45,78.47,78.41,78.44,93488.0,60.2034,60.2187,60.1727,60.1957,93488.0
2018-10-02 13:30:00,78.44,78.49,78.38,78.47,82435.0,60.1957,60.234,60.1496,60.2187,82435.0
2018-10-02 13:40:00,78.47,78.57,78.46,78.55,74722.0,60.2187,60.2954,60.211,60.2801,74722.0
2018-10-02 13:50:00,78.55,78.66,78.54,78.65,92951.0,60.2801,60.3645,60.2724,60.3568,92951.0
2018-10-02 14:00:00,78.65,78.66,78.58,78.62,154647.0,60.3568,60.3645,60.3031,60.3338,154647.0
2018-10-02 14:10:00,78.61,78.68,78.54,78.66,111804.0,60.3261,60.3799,60.2724,60.3645,111804.0
2018-10-02 14:20:00,78.66,78.69,78.61,78.63,68870.0,60.3645,60.3875,60.3261,60.3415,68870.0
2018-10-02 14:30:00,78.63,78.66,78.49,78.54,265453.0,60.3415,60.3645,60.234,60.2724,265453.0
2018-10-02 14:40:00,78.54,78.57,78.42,78.51,146770.0,60.2724,60.2954,60.1803,60.2494,146770.0
2018-10-02 14:50:00,78.52,78.55,78.47,78.49,125884.0,60.2571,60.2801,60.2187,60.234,125884.0
2018-10-02 15:00:00,78.49,78.62,78.47,78.62,158017.0,60.234,60.3338,60.2187,60.3338,158017.0
2018-10-02 15:10:00,78.63,78.64,78.51,78.53,104677.0,60.3415,60.3492,60.2494,60.2647,104677.0
2018-10-02 15:20:00,78.53,78.62,78.52,78.54,159303.0,60.2647,60.3338,60.2571,60.2724,159303.0
2018-10-02 15:30:00,78.54,78.64,78.54,78.6,131313.0,60.2724,60.3492,60.2724,60.3185,131313.0
2018-10-02 15:40:00,78.61,78.71,78.61,78.69,173119.0,60.3261,60.4029,60.3261,60.3875,173119.0
2018-10-02 15:50:00,78.69,78.75,78.5,78.68,579462.0,60.3875,60.4336,60.2417,60.3799,579462.0
2018-10-03 09:30:00,78.85,79.38,78.74,79.28,368139.0,60.5103,60.917,60.4259,60.8403,368139.0
2018-10-03 09:40:00,79.28,79.28,78.95,79.01,221581.0,60.8403,60.8403,60.5871,60.6331,221581.0
2018-10-03 09:50:00,79.02,79.1,78.89,78.9,140884.0,60.6408,60.7022,60.541,60.5487,140884.0
2018-10-03 10:00:00,78.91,78.96,78.56,78.73,163688.0,60.5564,60.5947,60.2878,60.4182,163688.0
2018-10-03 10:10:00,78.73,78.87,78.48,78.84,237136.0,60.4182,60.5257,60.2264,60.5026,237136.0
2018-10-03 10:20:00,78.84,78.96,78.83,78.92,138444.0,60.5026,60.5947,60.495,60.564,138444.0
2018-10-03 10:30:00,78.93,78.97,78.8,78.81,157109.0,60.5717,60.6024,60.4719,60.4796,157109.0
2018-10-03 10:40:00,78.8,78.84,78.73,78.83,92538.0,60.4719,60.5026,60.4182,60.495,92538.0
2018-10-03 10:50:00,78.83,78.83,78.72,78.81,103465.0,60.495,60.495,60.4106,60.4796,103465.0
2018-10-03 11:00:00,78.81,78.88,78.73,78.87,118067.0,60.4796,60.5333,60.4182,60.5257,118067.0
2018-10-03 11:10:00,78.87,78.91,78.79,78.84,109600.0,60.5257,60.5564,60.4643,60.5026,109600.0
2018-10-03 11:20:00,78.84,78.9,78.81,78.89,83650.0,60.5026,60.5487,60.4796,60.541,83650.0
2018-10-03 11:30:00,78.9,78.93,78.86,78.87,107349.0,60.5487,60.5717,60.518,60.5257,107349.0
2018-10-03 11:40:00,78.87,79.03,78.82,78.95,100205.0,60.5257,60.6484,60.4873,60.5871,100205.0
2018-10-03 11:50:00,78.95,79.01,78.92,78.97,94905.0,60.5871,60.6331,60.564,60.6024,94905.0
2018-10-03 12:00:00,78.97,78.97,78.82,78.87,202445.0,60.6024,60.6024,60.4873,60.5257,202445.0
2018-10-03 12:10:00,78.88,78.91,78.7,78.79,90454.0,60.5333,60.5564,60.3952,60.4643,90454.0
2018-10-03 12:20:00,78.79,79.04,78.79,79.02,55547.0,60.4643,60.6561,60.4643,60.6408,55547.0
2018-10-03 12:30:00,79.02,79.13,78.98,79.04,82529.0,60.6408,60.7252,60.6101,60.6561,82529.0
2018-10-03 12:40:00,79.02,79.14,78.97,79.14,88164.0,60.6408,60.7329,60.6024,60.7329,88164.0
2018-10-03 12:50:00,79.13,79.23,79.06,79.1,119903.0,60.7252,60.8019,60.6715,60.7022,119903.0
2018-10-03 13:00:00,79.1,79.21,79.06,79.19,63675.0,60.7022,60.7866,60.6715,60.7712,63675.0
2018-10-03 13:10:00,79.2,79.28,79.13,79.24,89795.0,60.7789,60.8403,60.7252,60.8096,89795.0
2018-10-03 13:20:00,79.25,79.37,79.19,79.36,109370.0,60.8173,60.9094,60.7712,60.9017,109370.0
2018-10-03 13:30:00,79.37,79.37,79.24,79.27,61573.0,60.9094,60.9094,60.8096,60.8326,61573.0
2018-10-03 13:40:00,79.27,79.43,79.25,79.4,85893.0,60.8326,60.9554,60.8173,60.9324,85893.0
2018-10-03 13:50:00,79.4,79.57,79.39,79.57,133144.0,60.9324,61.0629,60.9247,61.0629,133144.0
2018-10-03 14:00:00,79.56,79.61,79.46,79.48,90402.0,61.0552,61.0935,60.9784,60.9938,90402.0
2018-10-03 14:10:00,79.48,79.5,79.34,79.44,110009.0,60.9938,61.0091,60.8863,60.9631,110009.0
2018-10-03 14:20:00,79.44,79.47,79.38,79.44,119269.0,60.9631,60.9861,60.917,60.9631,119269.0
2018-10-03 14:30:00,79.45,79.46,79.13,79.22,96683.0,60.9708,60.9784,60.7252,60.7943,96683.0
2018-10-03 14:40:00,79.21,79.3,79.11,79.14,134674.0,60.7866,60.8556,60.7098,60.7329,134674.0
2018-10-03 14:50:00,79.14,79.19,78.9,78.91,141476.0,60.7329,60.7712,60.5487,60.5564,141476.0
2018-10-03 15:00:00,78.91,79.0,78.89,78.91,125701.0,60.5564,60.6254,60.541,60.5564,125701.0
2018-10-03 15:10:00,78.91,78.97,78.69,78.71,151229.0,60.5564,60.6024,60.3875,60.4029,151229.0
2018-10-03 15:20:00,78.72,78.87,78.69,78.83,176928.0,60.4106,60.5257,60.3875,60.495,176928.0
2018-10-03 15:30:00,78.83,78.9,78.76,78.8,306310.0,60.495,60.5487,60.4412,60.4719,306310.0
2018-10-03 15:40:00,78.8,78.98,78.79,78.89,224789.0,60.4719,60.6101,60.4643,60.541,224789.0
2018-10-03 15:50:00,78.9,79.07,78.81,79.02,451558.0,60.5487,60.6791,60.4796,60.6408,451558.0
2018-10-04 09:30:00,78.68,78.95,78.64,78.74,192811.0,60.3799,60.5871,60.3492,60.4259,192811.0
2018-10-04 09:40:00,78.73,78.73,78.31,78.41,163103.0,60.4182,60.4182,60.0959,60.1727,163103.0
2018-10-04 09:50:00,78.41,78.54,78.24,78.29,169213.0,60.1727,60.2724,60.0422,60.0806,169213.0
2018-10-04 10:00:00,78.28,78.3,77.97,77.98,191483.0,60.0729,60.0882,59.835,59.8427,191483.0
2018-10-04 10:10:00,77.98,78.08,77.64,77.67,224917.0,59.8427,59.9194,59.5817,59.6048,224917.0
2018-10-04 10:20:00,77.67,77.81,77.52,77.79,241106.0,59.6048,59.7122,59.4897,59.6969,241106.0
2018-10-04 10:30:00,77.8,77.8,77.46,77.59,150997.0,59.7045,59.7045,59.4436,59.5434,150997.0
2018-10-04 10:40:00,77.59,77.65,77.44,77.54,179125.0,59.5434,59.5894,59.4283,59.505,179125.0
2018-10-04 10:50:00,77.55,77.6,77.48,77.56,117992.0,59.5127,59.5511,59.459,59.5204,117992.0
2018-10-04 11:00:00,77.55,77.8,77.54,77.75,121314.0,59.5127,59.7045,59.505,59.6662,121314.0
2018-10-04 11:10:00,77.76,77.79,77.68,77.73,89209.0,59.6738,59.6969,59.6124,59.6508,89209.0
2018-10-04 11:20:00,77.72,77.81,77.57,77.57,144896.0,59.6431,59.7122,59.528,59.528,144896.0
2018-10-04 11:30:00,77.58,77.59,77.09,77.09,115420.0,59.5357,59.5434,59.1597,59.1597,115420.0
2018-10-04 11:40:00,77.09,77.19,77.04,77.14,97129.0,59.1597,59.2364,59.1213,59.198,97129.0
2018-10-04 11:50:00,77.14,77.28,77.02,77.06,81056.0,59.198,59.3055,59.106,59.1367,81056.0
2018-10-04 12:00:00,77.05,77.06,76.85,76.93,119255.0,59.129,59.1367,58.9755,59.0369,119255.0
2018-10-04 12:10:00,76.92,77.03,76.81,76.82,85880.0,59.0292,59.1136,58.9448,58.9525,85880.0
2018-10-04 12:20:00,76.82,76.86,76.51,76.54,170595.0,58.9525,58.9832,58.7146,58.7376,170595.0
2018-10-04 12:30:00,76.52,76.54,76.38,76.44,160312.0,58.7222,58.7376,58.6148,58.6609,160312.0
2018-10-04 12:40:00,76.44,76.44,76.28,76.29,99509.0,58.6609,58.6609,58.5381,58.5457,99509.0
2018-10-04 12:50:00,76.29,76.3,76.2,76.3,92971.0,58.5457,58.5534,58.4767,58.5534,92971.0
2018-10-04 13:00:00,76.28,76.32,76.04,76.26,201837.0,58.5381,58.5688,58.3539,58.5227,201837.0
2018-10-04 13:10:00,76.27,76.37,76.04,76.05,200170.0,58.5304,58.6071,58.3539,58.3616,200170.0
2018-10-04 13:20:00,76.05,76.18,75.99,76.15,128440.0,58.3616,58.4613,58.3155,58.4383,128440.0
2018-10-04 13:30:00,76.15,76.3,76.08,76.28,101432.0,58.4383,58.5534,58.3846,58.5381,101432.0
2018-10-04 13:40:00,76.29,76.44,76.16,76.17,107918.0,58.5457,58.6609,58.446,58.4537,107918.0
2018-10-04 13:50:00,76.16,76.27,76.04,76.27,198459.0,58.446,58.5304,58.3539,58.5304,198459.0
2018-10-04 14:00:00,76.26,76.37,76.23,76.24,127808.0,58.5227,58.6071,58.4997,58.5074,127808.0
2018-10-04 14:10:00,76.23,76.24,75.9,75.9,138118.0,58.4997,58.5074,58.2465,58.2465,138118.0
2018-10-04 14:20:00,75.88,75.99,75.83,75.94,117450.0,58.2311,58.3155,58.1927,58.2772,117450.0
2018-10-04 14:30:00,75.93,76.31,75.92,76.29,127503.0,58.2695,58.5611,58.2618,58.5457,127503.0
2018-10-04 14:40:00,76.28,76.49,76.19,76.45,120884.0,58.5381,58.6992,58.469,58.6685,120884.0
2018-10-04 14:50:00,76.46,76.67,76.45,76.64,147647.0,58.6762,58.8374,58.6685,58.8143,147647.0
2018-10-04 15:00:00,76.65,76.66,76.47,76.5,106982.0,58.822,58.8297,58.6839,58.7069,106982.0
2018-10-04 15:10:00,76.48,76.51,76.38,76.45,112691.0,58.6916,58.7146,58.6148,58.6685,112691.0
2018-10-04 15:20:00,76.45,76.46,76.32,76.32,107737.0,58.6685,58.6762,58.5688,58.5688,107737.0
2018-10-04 15:30:00,76.32,76.42,76.3,76.36,121370.0,58.5688,58.6455,58.5534,58.5995,121370.0
2018-10-04 15:40:00,76.36,76.72,76.3,76.69,233432.0,58.5995,58.8757,58.5534,58.8527,233432.0
2018-10-04 15:50:00,76.7,76.78,76.48,76.56,531995.0,58.8604,58.9218,58.6916,58.7529,531995.0
2018-10-05 09:30:00,76.77,77.5,76.67,77.41,194699.0,58.9141,59.4743,58.8374,59.4052,194699.0
2018-10-05 09:40:00,77.42,77.43,77.11,77.22,107001.0,59.4129,59.4206,59.175,59.2594,107001.0
2018-10-05 09:50:00,77.23,77.35,77.15,77.31,88888.0,59.2671,59.3592,59.2057,59.3285,88888.0
2018-10-05 10:00:00,77.31,77.56,77.3,77.35,84762.0,59.3285,59.5204,59.3208,59.3592,84762.0
2018-10-05 10:10:00,77.35,77.35,77.0,77.02,98846.0,59.3592,59.3592,59.0906,59.106,98846.0
2018-10-05 10:20:00,77.02,77.34,76.98,77.32,79660.0,59.106,59.3515,59.0753,59.3362,79660.0
2018-10-05 10:30:00,77.31,77.32,76.98,76.98,51524.0,59.3285,59.3362,59.0753,59.0753,51524.0
2018-10-05 10:40:00,76.98,76.99,76.63,76.64,74681.0,59.0753,59.0829,58.8067,58.8143,74681.0
2018-10-05 10:50:00,76.63,76.67,76.38,76.4,104418.0,58.8067,58.8374,58.6148,58.6302,104418.0
2018-10-05 11:00:00,76.4,76.48,76.2,76.2,87405.0,58.6302,58.6916,58.4767,58.4767,87405.0
2018-10-05 11:10:00,76.19,76.23,75.88,75.96,139681.0,58.469,58.4997,58.2311,58.2925,139681.0
2018-10-05 11:20:00,75.95,76.07,75.78,75.98,78028.0,58.2848,58.3769,58.1544,58.3078,78028.0
2018-10-05 11:30:00,75.98,76.1,75.82,76.08,135752.0,58.3078,58.3999,58.1851,58.3846,135752.0
2018-10-05 11:40:00,76.08,76.09,75.7,75.8,110137.0,58.3846,58.3923,58.093,58.1697,110137.0
2018-10-05 11:50:00,75.81,75.88,75.59,75.62,92965.0,58.1774,58.2311,58.0086,58.0316,92965.0
2018-10-05 12:00:00,75.62,75.81,75.6,75.75,88966.0,58.0316,58.1774,58.0162,58.1313,88966.0
2018-10-05 12:10:00,75.75,75.77,75.45,75.57,95209.0,58.1313,58.1467,57.9011,57.9932,95209.0
2018-10-05 12:20:00,75.57,75.63,75.48,75.48,73754.0,57.9932,58.0393,57.9241,57.9241,73754.0
2018-10-05 12:30:00,75.49,75.5,75.27,75.32,88596.0,57.9318,57.9395,57.763,57.8014,88596.0
2018-10-05 12:40:00,75.3,75.48,75.15,75.45,110647.0,57.786,57.9241,57.6709,57.9011,110647.0
2018-10-05 12:50:00,75.44,75.59,75.42,75.51,67484.0,57.8934,58.0086,57.8781,57.9472,67484.0
2018-10-05 13:00:00,75.52,75.53,75.37,75.43,105652.0,57.9548,57.9625,57.8397,57.8858,105652.0
2018-10-05 13:10:00,75.44,75.53,75.43,75.46,80285.0,57.8934,57.9625,57.8858,57.9088,80285.0
2018-10-05 13:20:00,75.46,75.46,75.31,75.39,130961.0,57.9088,57.9088,57.7937,57.8551,130961.0
2018-10-05 13:30:00,75.41,75.55,75.41,75.52,90612.0,57.8704,57.9779,57.8704,57.9548,90612.0
2018-10-05 13:40:00,75.53,75.86,75.52,75.83,109466.0,57.9625,58.2158,57.9548,58.1927,109466.0
2018-10-05 13:50:00,75.84,76.08,75.84,75.97,212532.0,58.2004,58.3846,58.2004,58.3002,212532.0
2018-10-05 14:00:00,75.97,76.2,75.97,76.01,151501.0,58.3002,58.4767,58.3002,58.3309,151501.0
2018-10-05 14:10:00,76.02,76.36,76.02,76.34,107052.0,58.3385,58.5995,58.3385,58.5841,107052.0
2018-10-05 14:20:00,76.34,76.35,76.22,76.29,141923.0,58.5841,58.5918,58.492,58.5457,141923.0
2018-10-05 14:30:00,76.3,76.43,76.18,76.18,77753.0,58.5534,58.6532,58.4613,58.4613,77753.0
2018-10-05 14:40:00,76.19,76.27,76.08,76.16,176890.0,58.469,58.5304,58.3846,58.446,176890.0
2018-10-05 14:50:00,76.16,76.19,75.93,76.04,89497.0,58.446,58.469,58.2695,58.3539,89497.0
2018-10-05 15:00:00,76.05,76.33,75.99,76.31,106862.0,58.3616,58.5764,58.3155,58.5611,106862.0
2018-10-05 15:10:00,76.32,76.34,76.23,76.23,53588.0,58.5688,58.5841,58.4997,58.4997,53588.0
2018-10-05 15:20:00,76.23,76.37,76.21,76.28,57772.0,58.4997,58.6071,58.4844,58.5381,57772.0
2018-10-05 15:30:00,76.28,76.28,76.13,76.17,100920.0,58.5381,58.5381,58.423,58.4537,100920.0
2018-10-05 15:40:00,76.16,76.59,76.14,76.54,207624.0,58.446,58.776,58.4306,58.7376,207624.0
2018-10-05 15:50:00,76.53,76.53,76.2,76.25,430027.0,58.7299,58.7299,58.4767,58.515,430027.0
2018-10-08 09:30:00,76.3,76.38,75.81,75.93,157814.0,58.5534,58.6148,58.1774,58.2695,157814.0
2018-10-08 09:40:00,75.98,76.17,75.73,75.73,50963.0,58.3078,58.4537,58.116,58.116,50963.0
2018-10-08 09:50:00,75.73,76.04,75.69,75.88,88906.0,58.116,58.3539,58.0853,58.2311,88906.0
2018-10-08 10:00:00,75.91,76.33,75.91,76.33,87881.0,58.2541,58.5764,58.2541,58.5764,87881.0
2018-10-08 10:10:00,76.32,76.47,76.29,76.31,65431.0,58.5688,58.6839,58.5457,58.5611,65431.0
2018-10-08 10:20:00,76.31,76.48,76.28,76.42,53699.0,58.5611,58.6916,58.5381,58.6455,53699.0
2018-10-08 10:30:00,76.42,76.42,76.16,76.24,62192.0,58.6455,58.6455,58.446,58.5074,62192.0
2018-10-08 10:40:00,76.22,76.22,75.86,75.95,73086.0,58.492,58.492,58.2158,58.2848,73086.0
2018-10-08 10:50:00,75.95,76.16,75.86,76.09,56775.0,58.2848,58.446,58.2158,58.3923,56775.0
2018-10-08 11:00:00,76.09,76.15,75.98,76.13,40301.0,58.3923,58.4383,58.3078,58.423,40301.0
2018-10-08 11:10:00,76.14,76.25,76.1,76.22,50704.0,58.4306,58.515,58.3999,58.492,50704.0
2018-10-08 11:20:00,76.22,76.32,76.17,76.22,70851.0,58.492,58.5688,58.4537,58.492,70851.0
2018-10-08 11:30:00,76.22,76.27,75.97,76.01,65854.0,58.492,58.5304,58.3002,58.3309,65854.0
2018-10-08 11:40:00,75.99,76.0,75.69,75.73,63254.0,58.3155,58.3232,58.0853,58.116,63254.0
2018-10-08 11:50:00,75.73,75.88,75.68,75.8,88693.0,58.116,58.2311,58.0776,58.1697,88693.0
2018-10-08 12:00:00,75.8,75.82,75.68,75.75,75944.0,58.1697,58.1851,58.0776,58.1313,75944.0
2018-10-08 12:10:00,75.75,75.87,75.67,75.84,55802.0,58.1313,58.2234,58.0699,58.2004,55802.0
2018-10-08 12:20:00,75.82,76.02,75.77,75.93,63712.0,58.1851,58.3385,58.1467,58.2695,63712.0
2018-10-08 12:30:00,75.93,75.96,75.8,75.92,170117.0,58.2695,58.2925,58.1697,58.2618,170117.0
2018-10-08 12:40:00,75.91,76.02,75.76,75.79,77434.0,58.2541,58.3385,58.139,58.162,77434.0
2018-10-08 12:50:00,75.79,75.87,75.52,75.52,46732.0,58.162,58.2234,57.9548,57.9548,46732.0
2018-10-08 13:00:00,75.51,75.85,75.51,75.84,71838.0,57.9472,58.2081,57.9472,58.2004,71838.0
2018-10-08 13:10:00,75.84,75.84,75.59,75.64,67912.0,58.2004,58.2004,58.0086,58.0469,67912.0
2018-10-08 13:20:00,75.63,75.79,75.6,75.76,33241.0,58.0393,58.162,58.0162,58.139,33241.0
2018-10-08 13:30:00,75.77,75.99,75.77,75.95,50276.0,58.1467,58.3155,58.1467,58.2848,50276.0
2018-10-08 13:40:00,75.96,76.04,75.93,76.01,50111.0,58.2925,58.3539,58.2695,58.3309,50111.0
2018-10-08 13:50:00,76.02,76.1,75.98,75.98,38397.0,58.3385,58.3999,58.3078,58.3078,38397.0
2018-10-08 14:00:00,75.97,76.28,75.95,76.24,74374.0,58.3002,58.5381,58.2848,58.5074,74374.0
2018-10-08 14:10:00,76.23,76.23,76.07,76.19,61324.0,58.4997,58.4997,58.3769,58.469,61324.0
2018-10-08 14:20:00,76.19,76.29,76.08,76.1,52209.0,58.469,58.5457,58.3846,58.3999,52209.0
2018-10-08 14:30:00,76.12,76.29,76.09,76.24,64819.0,58.4153,58.5457,58.3923,58.5074,64819.0
2018-10-08 14:40:00,76.24,76.51,76.22,76.45,56895.0,58.5074,58.7146,58.492,58.6685,56895.0
2018-10-08 14:50:00,76.44,76.51,76.34,76.39,71912.0,58.6609,58.7146,58.5841,58.6225,71912.0
2018-10-08 15:00:00,76.38,76.6,76.37,76.57,96272.0,58.6148,58.7836,58.6071,58.7606,96272.0
2018-10-08 15:10:00,76.55,76.65,76.5,76.52,66913.0,58.7453,58.822,58.7069,58.7222,66913.0
2018-10-08 15:20:00,76.51,76.54,76.4,76.44,58908.0,58.7146,58.7376,58.6302,58.6609,58908.0
2018-10-08 15:30:00,76.45,76.55,76.35,76.5,109079.0,58.6685,58.7453,58.5918,58.7069,109079.0
2018-10-08 15:40:00,76.51,76.62,76.48,76.56,99014.0,58.7146,58.799,58.6916,58.7529,99014.0
2018-10-08 15:50:00,76.56,76.58,76.39,76.41,306079.0,58.7529,58.7683,58.6225,58.6378,306079.0
2018-10-09 09:30:00,76.2,76.84,76.14,76.19,213072.0,58.4767,58.9678,58.4306,58.469,213072.0
2018-10-09 09:40:00,76.18,76.18,75.83,76.05,73838.0,58.4613,58.4613,58.1927,58.3616,73838.0
2018-10-09 09:50:00,76.02,76.49,75.98,76.46,77598.0,58.3385,58.6992,58.3078,58.6762,77598.0
2018-10-09 10:00:00,76.46,76.68,76.45,76.58,126512.0,58.6762,58.845,58.6685,58.7683,126512.0
2018-10-09 10:10:00,76.57,76.83,76.44,76.83,79898.0,58.7606,58.9601,58.6609,58.9601,79898.0
2018-10-09 10:20:00,76.81,77.21,76.8,77.15,99462.0,58.9448,59.2518,58.9371,59.2057,99462.0
2018-10-09 10:30:00,77.16,77.34,77.04,77.07,91124.0,59.2134,59.3515,59.1213,59.1443,91124.0
2018-10-09 10:40:00,77.08,77.22,77.0,77.02,74639.0,59.152,59.2594,59.0906,59.106,74639.0
2018-10-09 10:50:00,77.02,77.05,76.77,76.78,96735.0,59.106,59.129,58.9141,58.9218,96735.0
2018-10-09 11:00:00,76.79,76.84,76.6,76.6,62503.0,58.9294,58.9678,58.7836,58.7836,62503.0
2018-10-09 11:10:00,76.6,76.82,76.53,76.74,79008.0,58.7836,58.9525,58.7299,58.8911,79008.0
2018-10-09 11:20:00,76.74,76.99,76.74,76.88,68979.0,58.8911,59.0829,58.8911,58.9985,68979.0
2018-10-09 11:30:00,76.88,77.0,76.78,76.98,93130.0,58.9985,59.0906,58.9218,59.0753,93130.0
2018-10-09 11:40:00,76.98,77.06,76.86,76.9,60176.0,59.0753,59.1367,58.9832,59.0139,60176.0
2018-10-09 11:50:00,76.91,77.24,76.91,77.23,50558.0,59.0215,59.2748,59.0215,59.2671,50558.0
2018-10-09 12:00:00,77.23,77.39,77.21,77.26,74846.0,59.2671,59.3899,59.2518,59.2901,74846.0
2018-10-09 12:10:00,77.26,77.33,77.13,77.17,57151.0,59.2901,59.3439,59.1904,59.2211,57151.0
2018-10-09 12:20:00,77.17,77.18,77.06,77.07,50814.0,59.2211,59.2287,59.1367,59.1443,50814.0
2018-10-09 12:30:00,77.05,77.1,76.92,77.07,72728.0,59.129,59.1673,59.0292,59.1443,72728.0
2018-10-09 12:40:00,77.06,77.07,76.74,76.87,112389.0,59.1367,59.1443,58.8911,58.9908,112389.0
2018-10-09 12:50:00,76.86,76.89,76.75,76.78,148569.0,58.9832,59.0062,58.8988,58.9218,148569.0
2018-10-09 13:00:00,76.78,76.84,76.62,76.84,70239.0,58.9218,58.9678,58.799,58.9678,70239.0
2018-10-09 13:10:00,76.83,76.91,76.77,76.77,71832.0,58.9601,59.0215,58.9141,58.9141,71832.0
2018-10-09 13:20:00,76.78,76.9,76.76,76.85,59168.0,58.9218,59.0139,58.9064,58.9755,59168.0
2018-10-09 13:30:00,76.86,76.87,76.65,76.68,50769.0,58.9832,58.9908,58.822,58.845,50769.0
2018-10-09 13:40:00,76.69,76.72,76.55,76.64,73658.0,58.8527,58.8757,58.7453,58.8143,73658.0
2018-10-09 13:50:00,76.63,76.8,76.61,76.76,72601.0,58.8067,58.9371,58.7913,58.9064,72601.0
2018-10-09 14:00:00,76.77,76.78,76.63,76.77,69439.0,58.9141,58.9218,58.8067,58.9141,69439.0
2018-10-09 14:10:00,76.79,76.92,76.77,76.83,74459.0,58.9294,59.0292,58.9141,58.9601,74459.0
2018-10-09 14:20:00,76.83,77.0,76.83,76.96,63298.0,58.9601,59.0906,58.9601,59.0599,63298.0
2018-10-09 14:30:00,76.96,76.98,76.76,76.76,66770.0,59.0599,59.0753,58.9064,58.9064,66770.0
2018-10-09 14:40:00,76.76,76.76,76.57,76.68,278430.0,58.9064,58.9064,58.7606,58.845,278430.0
2018-10-09 14:50:00,76.68,76.92,76.67,76.9,131030.0,58.845,59.0292,58.8374,59.0139,131030.0
2018-10-09 15:00:00,76.9,76.98,76.76,76.78,148625.0,59.0139,59.0753,58.9064,58.9218,148625.0
2018-10-09 15:10:00,76.77,76.81,76.68,76.76,126238.0,58.9141,58.9448,58.845,58.9064,126238.0
2018-10-09 15:20:00,76.75,76.78,76.64,76.7,81542.0,58.8988,58.9218,58.8143,58.8604,81542.0
2018-10-09 15:30:00,76.69,76.73,76.62,76.67,137885.0,58.8527,58.8834,58.799,58.8374,137885.0
2018-10-09 15:40:00,76.66,76.77,76.65,76.73,179227.0,58.8297,58.9141,58.822,58.8834,179227.0
2018-10-09 15:50:00,76.73,76.74,76.51,76.55,522024.0,58.8834,58.8911,58.7146,58.7453,522024.0
2018-10-10 09:30:00,76.22,76.75,76.09,76.73,143847.0,58.492,58.8988,58.3923,58.8834,143847.0
2018-10-10 09:40:00,76.72,77.06,76.59,76.62,89068.0,58.8757,59.1367,58.776,58.799,89068.0
2018-10-10 09:50:00,76.58,76.64,76.03,76.06,101331.0,58.7683,58.8143,58.3462,58.3692,101331.0
2018-10-10 10:00:00,76.07,76.18,75.77,76.12,128294.0,58.3769,58.4613,58.1467,58.4153,128294.0
2018-10-10 10:10:00,76.13,76.33,76.11,76.29,68073.0,58.423,58.5764,58.4076,58.5457,68073.0
2018-10-10 10:20:00,76.27,76.68,76.27,76.67,93097.0,58.5304,58.845,58.5304,58.8374,93097.0
2018-10-10 10:30:00,76.67,76.78,76.52,76.68,95281.0,58.8374,58.9218,58.7222,58.845,95281.0
2018-10-10 10:40:00,76.67,76.8,76.59,76.67,80348.0,58.8374,58.9371,58.776,58.8374,80348.0
2018-10-10 10:50:00,76.68,76.89,76.5,76.67,123071.0,58.845,59.0062,58.7069,58.8374,123071.0
2018-10-10 11:00:00,76.65,76.84,76.56,76.58,160971.0,58.822,58.9678,58.7529,58.7683,160971.0
2018-10-10 11:10:00,76.57,76.94,76.55,76.87,102468.0,58.7606,59.0446,58.7453,58.9908,102468.0
2018-10-10 11:20:00,76.87,76.99,76.69,76.89,126722.0,58.9908,59.0829,58.8527,59.0062,126722.0
2018-10-10 11:30:00,76.89,76.89,76.62,76.65,98365.0,59.0062,59.0062,58.799,58.822,98365.0
2018-10-10 11:40:00,76.66,76.92,76.66,76.87,74271.0,58.8297,59.0292,58.8297,58.9908,74271.0
2018-10-10 11:50:00,76.87,76.88,76.7,76.71,64910.0,58.9908,58.9985,58.8604,58.8681,64910.0
2018-10-10 12:00:00,76.68,76.76,76.5,76.56,93447.0,58.845,58.9064,58.7069,58.7529,93447.0
2018-10-10 12:10:00,76.55,76.67,76.52,76.62,88302.0,58.7453,58.8374,58.7222,58.799,88302.0
2018-10-10 12:20:00,76.62,76.62,76.45,76.46,61578.0,58.799,58.799,58.6685,58.6762,61578.0
2018-10-10 12:30:00,76.46,76.47,76.29,76.32,79339.0,58.6762,58.6839,58.5457,58.5688,79339.0
2018-10-10 12:40:00,76.33,76.33,76.17,76.27,86344.0,58.5764,58.5764,58.4537,58.5304,86344.0
2018-10-10 12:50:00,76.27,76.34,76.2,76.2,65825.0,58.5304,58.5841,58.4767,58.4767,65825.0
2018-10-10 13:00:00,76.19,76.29,76.0,76.27,69451.0,58.469,58.5457,58.3232,58.5304,69451.0
2018-10-10 13:10:00,76.28,76.57,76.24,76.54,59572.0,58.5381,58.7606,58.5074,58.7376,59572.0
2018-10-10 13:20:00,76.55,76.66,76.42,76.54,67525.0,58.7453,58.8297,58.6455,58.7376,67525.0
2018-10-10 13:30:00,76.54,76.68,76.49,76.57,67281.0,58.7376,58.845,58.6992,58.7606,67281.0
2018-10-10 13:40:00,76.59,76.59,76.38,76.45,131878.0,58.776,58.776,58.6148,58.6685,131878.0
2018-10-10 13:50:00,76.46,76.47,76.19,76.23,44624.0,58.6762,58.6839,58.469,58.4997,44624.0
2018-10-10 14:00:00,76.24,76.27,75.75,75.75,104167.0,58.5074,58.5304,58.1313,58.1313,104167.0
2018-10-10 14:10:00,75.73,76.0,75.69,75.9,118461.0,58.116,58.3232,58.0853,58.2465,118461.0
2018-10-10 14:20:00,75.9,75.92,75.66,75.78,66290.0,58.2465,58.2618,58.0623,58.1544,66290.0
2018-10-10 14:30:00,75.77,75.95,75.73,75.78,103131.0,58.1467,58.2848,58.116,58.1544,103131.0
2018-10-10 14:40:00,75.77,75.87,75.63,75.75,98280.0,58.1467,58.2234,58.0393,58.1313,98280.0
2018-10-10 14:50:00,75.76,75.98,75.73,75.91,77088.0,58.139,58.3078,58.116,58.2541,77088.0
2018-10-10 15:00:00,75.89,75.89,75.64,75.71,101278.0,58.2388,58.2388,58.0469,58.1006,101278.0
2018-10-10 15:10:00,75.71,75.71,75.37,75.43,168878.0,58.1006,58.1006,57.8397,57.8858,168878.0
2018-10-10 15:20:00,75.45,75.85,75.41,75.8,160716.0,57.9011,58.2081,57.8704,58.1697,160716.0
2018-10-10 15:30:00,75.82,75.82,75.32,75.32,101735.0,58.1851,58.1851,57.8014,57.8014,101735.0
2018-10-10 15:40:00,75.3,75.59,75.12,75.55,407060.0,57.786,58.0086,57.6479,57.9779,407060.0
2018-10-10 15:50:00,75.54,75.54,74.75,74.78,995911.0,57.9702,57.9702,57.3639,57.387,995911.0
2018-10-11 09:30:00,74.9,75.19,74.07,74.08,314402.0,57.479,57.7016,56.8421,56.8498,314402.0
2018-10-11 09:40:00,74.07,74.66,73.92,74.52,218204.0,56.8421,57.2949,56.727,57.1874,218204.0
2018-10-11 09:50:00,74.5,74.87,74.35,74.37,256593.0,57.1721,57.456,57.057,57.0723,256593.0
2018-10-11 10:00:00,74.39,74.81,74.23,74.73,290653.0,57.0877,57.41,56.9649,57.3486,290653.0
2018-10-11 10:10:00,74.75,74.76,73.95,74.07,208394.0,57.3639,57.3716,56.75,56.8421,208394.0
2018-10-11 10:20:00,74.02,74.29,74.02,74.15,160943.0,56.8037,57.0109,56.8037,56.9035,160943.0
2018-10-11 10:30:00,74.14,74.39,74.09,74.14,229159.0,56.8958,57.0877,56.8574,56.8958,229159.0
2018-10-11 10:40:00,74.13,74.33,73.95,73.96,212935.0,56.8881,57.0416,56.75,56.7577,212935.0
2018-10-11 10:50:00,73.94,74.12,73.76,73.88,122721.0,56.7423,56.8805,56.6042,56.6963,122721.0
2018-10-11 11:00:00,73.88,73.91,73.4,73.56,139697.0,56.6963,56.7193,56.3279,56.4507,139697.0
2018-10-11 11:10:00,73.59,73.59,73.03,73.15,196437.0,56.4737,56.4737,56.044,56.1361,196437.0
2018-10-11 11:20:00,73.17,73.45,73.11,73.2,116270.0,56.1514,56.3663,56.1054,56.1744,116270.0
2018-10-11 11:30:00,73.21,73.31,73.03,73.21,150369.0,56.1821,56.2589,56.044,56.1821,150369.0
2018-10-11 11:40:00,73.23,73.72,73.22,73.7,108744.0,56.1975,56.5735,56.1898,56.5582,108744.0
2018-10-11 11:50:00,73.7,73.98,73.62,73.65,88534.0,56.5582,56.773,56.4968,56.5198,88534.0
2018-10-11 12:00:00,73.68,73.87,73.61,73.73,112496.0,56.5428,56.6886,56.4891,56.5812,112496.0
2018-10-11 12:10:00,73.74,73.96,73.63,73.94,96300.0,56.5888,56.7577,56.5044,56.7423,96300.0
2018-10-11 12:20:00,73.94,74.2,73.94,73.95,97193.0,56.7423,56.9419,56.7423,56.75,97193.0
2018-10-11 12:30:00,73.96,74.07,73.87,73.89,142112.0,56.7577,56.8421,56.6886,56.704,142112.0
2018-10-11 12:40:00,73.89,73.99,73.79,73.83,74983.0,56.704,56.7807,56.6272,56.6579,74983.0
2018-10-11 12:50:00,73.83,73.87,73.73,73.77,100798.0,56.6579,56.6886,56.5812,56.6119,100798.0
2018-10-11 13:00:00,73.76,73.76,73.54,73.62,104800.0,56.6042,56.6042,56.4354,56.4968,104800.0
2018-10-11 13:10:00,73.62,74.06,73.56,73.94,88298.0,56.4968,56.8344,56.4507,56.7423,88298.0
2018-10-11 13:20:00,73.94,73.98,73.64,73.8,79141.0,56.7423,56.773,56.5121,56.6349,79141.0
2018-10-11 13:30:00,73.8,73.89,73.58,73.76,82226.0,56.6349,56.704,56.4661,56.6042,82226.0
2018-10-11 13:40:00,73.76,73.84,73.51,73.52,172774.0,56.6042,56.6656,56.4123,56.42,172774.0
2018-10-11 13:50:00,73.53,73.66,73.32,73.64,96887.0,56.4277,56.5275,56.2665,56.5121,96887.0
2018-10-11 14:00:00,73.61,73.68,73.4,73.44,65633.0,56.4891,56.5428,56.3279,56.3586,65633.0
2018-10-11 14:10:00,73.43,73.44,73.2,73.31,96193.0,56.351,56.3586,56.1744,56.2589,96193.0
2018-10-11 14:20:00,73.3,73.47,73.14,73.18,130795.0,56.2512,56.3816,56.1284,56.1591,130795.0
2018-10-11 14:30:00,73.18,73.19,72.73,72.82,174063.0,56.1591,56.1668,55.8138,55.8828,174063.0
2018-10-11 14:40:00,72.8,72.85,71.8,72.48,211552.0,55.8675,55.9059,55.1001,55.6219,211552.0
2018-10-11 14:50:00,72.44,72.79,72.27,72.63,142367.0,55.5912,55.8598,55.4608,55.737,142367.0
2018-10-11 15:00:00,72.6,72.89,72.38,72.48,155488.0,55.714,55.9365,55.5452,55.6219,155488.0
2018-10-11 15:10:00,72.47,73.48,72.32,73.47,221477.0,55.6142,56.3893,55.4991,56.3816,221477.0
2018-10-11 15:20:00,73.48,73.62,73.24,73.31,218596.0,56.3893,56.4968,56.2051,56.2589,218596.0
2018-10-11 15:30:00,73.3,73.43,72.86,73.27,285554.0,56.2512,56.351,55.9135,56.2282,285554.0
2018-10-11 15:40:00,73.26,73.26,72.44,72.47,292854.0,56.2205,56.2205,55.5912,55.6142,292854.0
2018-10-11 15:50:00,72.47,72.85,72.43,72.51,725825.0,55.6142,55.9059,55.5835,55.6449,725825.0
2018-10-12 09:30:00,73.3,73.37,72.26,72.65,279246.0,56.2512,56.3049,55.4531,55.7524,279246.0
2018-10-12 09:40:00,72.68,72.92,72.55,72.67,114495.0,55.7754,55.9596,55.6756,55.7677,114495.0
2018-10-12 09:50:00,72.66,72.92,72.6,72.87,115924.0,55.76,55.9596,55.714,55.9212,115924.0
2018-10-12 10:00:00,72.85,72.85,72.54,72.75,140933.0,55.9059,55.9059,55.668,55.8291,140933.0
2018-10-12 10:10:00,72.77,72.8,72.46,72.6,122977.0,55.8445,55.8675,55.6066,55.714,122977.0
2018-10-12 10:20:00,72.59,72.84,72.53,72.71,97274.0,55.7063,55.8982,55.6603,55.7984,97274.0
2018-10-12 10:30:00,72.7,73.05,72.61,73.03,79112.0,55.7907,56.0593,55.7217,56.044,79112.0
2018-10-12 10:40:00,73.03,73.12,72.84,72.88,60221.0,56.044,56.1131,55.8982,55.9289,60221.0
2018-10-12 10:50:00,72.87,73.21,72.87,72.93,75823.0,55.9212,56.1821,55.9212,55.9672,75823.0
2018-10-12 11:00:00,72.93,73.02,72.75,72.99,108605.0,55.9672,56.0363,55.8291,56.0133,108605.0
2018-10-12 11:10:00,73.0,73.14,72.93,72.96,131326.0,56.021,56.1284,55.9672,55.9903,131326.0
2018-10-12 11:20:00,72.96,73.16,72.82,72.94,100579.0,55.9903,56.1437,55.8828,55.9749,100579.0
2018-10-12 11:30:00,72.93,73.12,72.87,72.99,65231.0,55.9672,56.1131,55.9212,56.0133,65231.0
2018-10-12 11:40:00,73.0,73.0,72.54,72.72,92863.0,56.021,56.021,55.668,55.8061,92863.0
2018-10-12 11:50:00,72.72,72.87,72.66,72.69,78489.0,55.8061,55.9212,55.76,55.7831,78489.0
2018-10-12 12:00:00,72.66,72.69,72.55,72.68,71941.0,55.76,55.7831,55.6756,55.7754,71941.0
2018-10-12 12:10:00,72.68,72.8,72.6,72.66,45654.0,55.7754,55.8675,55.714,55.76,45654.0
2018-10-12 12:20:00,72.62,72.77,72.49,72.62,85989.0,55.7293,55.8445,55.6296,55.7293,85989.0
2018-10-12 12:30:00,72.6,72.76,72.43,72.46,81769.0,55.714,55.8368,55.5835,55.6066,81769.0
2018-10-12 12:40:00,72.46,72.52,72.28,72.33,106403.0,55.6066,55.6526,55.4684,55.5068,106403.0
2018-10-12 12:50:00,72.33,72.7,72.28,72.67,76793.0,55.5068,55.7907,55.4684,55.7677,76793.0
2018-10-12 13:00:00,72.65,73.08,72.52,73.02,107812.0,55.7524,56.0824,55.6526,56.0363,107812.0
2018-10-12 13:10:00,73.01,73.12,72.74,72.82,69282.0,56.0286,56.1131,55.8214,55.8828,69282.0
2018-10-12 13:20:00,72.84,73.12,72.83,72.87,62621.0,55.8982,56.1131,55.8905,55.9212,62621.0
2018-10-12 13:30:00,72.89,72.89,72.61,72.71,49442.0,55.9365,55.9365,55.7217,55.7984,49442.0
2018-10-12 13:40:00,72.71,73.08,72.62,73.08,85605.0,55.7984,56.0824,55.7293,56.0824,85605.0
2018-10-12 13:50:00,73.07,73.12,72.86,72.86,61114.0,56.0747,56.1131,55.9135,55.9135,61114.0
2018-10-12 14:00:00,72.88,72.92,72.67,72.7,56424.0,55.9289,55.9596,55.7677,55.7907,56424.0
2018-10-12 14:10:00,72.7,72.85,72.44,72.78,87133.0,55.7907,55.9059,55.5912,55.8521,87133.0
2018-10-12 14:20:00,72.76,73.03,72.67,73.0,84570.0,55.8368,56.044,55.7677,56.021,84570.0
2018-10-12 14:30:00,72.98,73.01,72.74,72.78,59882.0,56.0056,56.0286,55.8214,55.8521,59882.0
2018-10-12 14:40:00,72.79,72.84,72.69,72.78,71580.0,55.8598,55.8982,55.7831,55.8521,71580.0
2018-10-12 14:50:00,72.77,73.26,72.77,73.19,95521.0,55.8445,56.2205,55.8445,56.1668,95521.0
2018-10-12 15:00:00,73.19,73.42,73.04,73.37,97628.0,56.1668,56.3433,56.0517,56.3049,97628.0
2018-10-12 15:10:00,73.39,73.52,73.19,73.25,108477.0,56.3203,56.42,56.1668,56.2128,108477.0
2018-10-12 15:20:00,73.25,73.58,73.23,73.51,118443.0,56.2128,56.4661,56.1975,56.4123,118443.0
2018-10-12 15:30:00,73.51,73.6,73.26,73.34,140862.0,56.4123,56.4814,56.2205,56.2819,140862.0
2018-10-12 15:40:00,73.33,73.65,73.33,73.54,182697.0,56.2742,56.5198,56.2742,56.4354,182697.0
2018-10-12 15:50:00,73.55,73.9,73.55,73.6,591736.0,56.443,56.7116,56.443,56.4814,591736.0
2018-10-15 09:30:00,73.31,73.5,72.92,73.24,208101.0,56.2589,56.4047,55.9596,56.2051,208101.0
2018-10-15 09:40:00,73.24,73.44,73.02,73.25,141642.0,56.2051,56.3586,56.0363,56.2128,141642.0
2018-10-15 09:50:00,73.26,73.48,73.17,73.24,125439.0,56.2205,56.3893,56.1514,56.2051,125439.0
2018-10-15 10:00:00,73.23,73.33,73.01,73.11,92065.0,56.1975,56.2742,56.0286,56.1054,92065.0
2018-10-15 10:10:00,73.12,73.3,72.98,73.06,86649.0,56.1131,56.2512,56.0056,56.067,86649.0
2018-10-15 10:20:00,73.06,73.28,73.0,73.15,106648.0,56.067,56.2358,56.021,56.1361,106648.0
2018-10-15 10:30:00,73.14,73.2,72.89,73.04,72686.0,56.1284,56.1744,55.9365,56.0517,72686.0
2018-10-15 10:40:00,73.04,73.15,72.89,73.08,76058.0,56.0517,56.1361,55.9365,56.0824,76058.0
2018-10-15 10:50:00,73.05,73.14,72.93,72.96,89894.0,56.0593,56.1284,55.9672,55.9903,89894.0
2018-10-15 11:00:00,72.96,73.18,72.8,73.16,65496.0,55.9903,56.1591,55.8675,56.1437,65496.0
2018-10-15 11:10:00,73.14,73.14,72.87,72.91,46558.0,56.1284,56.1284,55.9212,55.9519,46558.0
2018-10-15 11:20:00,72.91,73.13,72.9,73.12,70910.0,55.9519,56.1207,55.9442,56.1131,70910.0
2018-10-15 11:30:00,73.13,73.2,72.99,73.08,80728.0,56.1207,56.1744,56.0133,56.0824,80728.0
2018-10-15 11:40:00,73.08,73.16,73.01,73.09,43791.0,56.0824,56.1437,56.0286,56.09,43791.0
2018-10-15 11:50:00,73.11,73.15,72.78,72.81,94356.0,56.1054,56.1361,55.8521,55.8752,94356.0
2018-10-15 12:00:00,72.82,72.88,72.71,72.83,61119.0,55.8828,55.9289,55.7984,55.8905,61119.0
2018-10-15 12:10:00,72.83,72.87,72.71,72.85,69180.0,55.8905,55.9212,55.7984,55.9059,69180.0
2018-10-15 12:20:00,72.86,73.07,72.86,73.03,45936.0,55.9135,56.0747,55.9135,56.044,45936.0
2018-10-15 12:30:00,73.04,73.19,72.97,73.19,46360.0,56.0517,56.1668,55.9979,56.1668,46360.0
2018-10-15 12:40:00,73.19,73.3,73.11,73.28,76825.0,56.1668,56.2512,56.1054,56.2358,76825.0
2018-10-15 12:50:00,73.28,73.39,73.27,73.28,31530.0,56.2358,56.3203,56.2282,56.2358,31530.0
2018-10-15 13:00:00,73.28,73.5,73.27,73.48,37309.0,56.2358,56.4047,56.2282,56.3893,37309.0
2018-10-15 13:10:00,73.46,73.59,73.46,73.58,42805.0,56.374,56.4737,56.374,56.4661,42805.0
2018-10-15 13:20:00,73.57,73.57,73.35,73.36,32373.0,56.4584,56.4584,56.2896,56.2972,32373.0
2018-10-15 13:30:00,73.36,73.57,73.33,73.56,43801.0,56.2972,56.4584,56.2742,56.4507,43801.0
2018-10-15 13:40:00,73.56,73.76,73.56,73.74,58979.0,56.4507,56.6042,56.4507,56.5888,58979.0
2018-10-15 13:50:00,73.76,73.77,73.54,73.63,57982.0,56.6042,56.6119,56.4354,56.5044,57982.0
2018-10-15 14:00:00,73.64,73.67,73.45,73.55,36306.0,56.5121,56.5351,56.3663,56.443,36306.0
2018-10-15 14:10:00,73.56,73.56,73.28,73.32,39253.0,56.4507,56.4507,56.2358,56.2665,39253.0
2018-10-15 14:20:00,73.3,73.4,73.2,73.22,55734.0,56.2512,56.3279,56.1744,56.1898,55734.0
2018-10-15 14:30:00,73.19,73.28,73.16,73.26,46459.0,56.1668,56.2358,56.1437,56.2205,46459.0
2018-10-15 14:40:00,73.27,73.54,73.26,73.54,37911.0,56.2282,56.4354,56.2205,56.4354,37911.0
2018-10-15 14:50:00,73.55,73.61,73.46,73.49,44782.0,56.443,56.4891,56.374,56.397,44782.0
2018-10-15 15:00:00,73.5,73.57,73.37,73.41,54156.0,56.4047,56.4584,56.3049,56.3356,54156.0
2018-10-15 15:10:00,73.41,73.42,73.24,73.25,75001.0,56.3356,56.3433,56.2051,56.2128,75001.0
2018-10-15 15:20:00,73.26,73.39,73.21,73.25,45492.0,56.2205,56.3203,56.1821,56.2128,45492.0
2018-10-15 15:30:00,73.24,73.25,73.08,73.16,88315.0,56.2051,56.2128,56.0824,56.1437,88315.0
2018-10-15 15:40:00,73.16,73.28,73.08,73.19,143241.0,56.1437,56.2358,56.0824,56.1668,143241.0
2018-10-15 15:50:00,73.18,73.19,72.77,72.77,361556.0,56.1591,56.1668,55.8445,55.8445,361556.0
2018-10-16 09:30:00,73.3,73.41,73.04,73.36,146269.0,56.2512,56.3356,56.0517,56.2972,146269.0
2018-10-16 09:40:00,73.35,73.56,73.29,73.36,96913.0,56.2896,56.4507,56.2435,56.2972,96913.0
2018-10-16 09:50:00,73.36,73.69,73.26,73.66,79773.0,56.2972,56.5505,56.2205,56.5275,79773.0
2018-10-16 10:00:00,73.67,73.94,73.66,73.87,95018.0,56.5351,56.7423,56.5275,56.6886,95018.0
2018-10-16 10:10:00,73.88,74.04,73.85,74.0,65399.0,56.6963,56.8191,56.6733,56.7884,65399.0
2018-10-16 10:20:00,73.98,74.12,73.87,73.93,217559.0,56.773,56.8805,56.6886,56.7347,217559.0
2018-10-16 10:30:00,73.93,74.2,73.89,74.2,78948.0,56.7347,56.9419,56.704,56.9419,78948.0
2018-10-16 10:40:00,74.19,74.35,74.19,74.3,58239.0,56.9342,57.057,56.9342,57.0186,58239.0
2018-10-16 10:50:00,74.29,74.49,74.28,74.46,79930.0,57.0109,57.1644,57.0032,57.1414,79930.0
2018-10-16 11:00:00,74.47,74.89,74.38,74.86,391454.0,57.1491,57.4714,57.08,57.4483,391454.0
2018-10-16 11:10:00,74.86,75.29,74.81,75.23,231241.0,57.4483,57.7783,57.41,57.7323,231241.0
2018-10-16 11:20:00,75.23,75.29,74.98,75.2,98827.0,57.7323,57.7783,57.5404,57.7093,98827.0
2018-10-16 11:30:00,75.2,75.34,75.12,75.18,187467.0,57.7093,57.8167,57.6479,57.6939,187467.0
2018-10-16 11:40:00,75.19,75.24,75.05,75.05,54436.0,57.7016,57.74,57.5942,57.5942,54436.0
2018-10-16 11:50:00,75.06,75.07,74.97,75.06,60737.0,57.6018,57.6095,57.5328,57.6018,60737.0
2018-10-16 12:00:00,75.07,75.5,75.07,75.45,205575.0,57.6095,57.9395,57.6095,57.9011,205575.0
2018-10-16 12:10:00,75.46,75.54,75.2,75.23,148132.0,57.9088,57.9702,57.7093,57.7323,148132.0
2018-10-16 12:20:00,75.23,75.34,75.14,75.33,59328.0,57.7323,57.8167,57.6632,57.809,59328.0
2018-10-16 12:30:00,75.34,75.48,75.2,75.4,96243.0,57.8167,57.9241,57.7093,57.8627,96243.0
2018-10-16 12:40:00,75.41,75.56,75.39,75.44,253034.0,57.8704,57.9855,57.8551,57.8934,253034.0
2018-10-16 12:50:00,75.46,75.51,75.3,75.39,53644.0,57.9088,57.9472,57.786,57.8551,53644.0
2018-10-16 13:00:00,75.39,75.46,75.21,75.26,68564.0,57.8551,57.9088,57.7169,57.7553,68564.0
2018-10-16 13:10:00,75.26,75.54,75.26,75.48,87631.0,57.7553,57.9702,57.7553,57.9241,87631.0
2018-10-16 13:20:00,75.48,75.48,75.37,75.47,56594.0,57.9241,57.9241,57.8397,57.9165,56594.0
2018-10-16 13:30:00,75.47,75.61,75.45,75.54,85603.0,57.9165,58.0239,57.9011,57.9702,85603.0
2018-10-16 13:40:00,75.54,75.69,75.53,75.65,57153.0,57.9702,58.0853,57.9625,58.0546,57153.0
2018-10-16 13:50:00,75.65,75.67,75.45,75.57,61385.0,58.0546,58.0699,57.9011,57.9932,61385.0
2018-10-16 14:00:00,75.57,75.65,75.51,75.59,87621.0,57.9932,58.0546,57.9472,58.0086,87621.0
2018-10-16 14:10:00,75.61,75.74,75.58,75.65,67596.0,58.0239,58.1237,58.0009,58.0546,67596.0
2018-10-16 14:20:00,75.64,75.82,75.52,75.81,190476.0,58.0469,58.1851,57.9548,58.1774,190476.0
2018-10-16 14:30:00,75.84,76.06,75.84,75.9,142572.0,58.2004,58.3692,58.2004,58.2465,142572.0
2018-10-16 14:40:00,75.91,76.12,75.89,75.94,98244.0,58.2541,58.4153,58.2388,58.2772,98244.0
2018-10-16 14:50:00,75.95,76.04,75.77,75.84,174168.0,58.2848,58.3539,58.1467,58.2004,174168.0
2018-10-16 15:00:00,75.85,75.88,75.68,75.86,167662.0,58.2081,58.2311,58.0776,58.2158,167662.0
2018-10-16 15:10:00,75.85,75.97,75.79,75.96,79778.0,58.2081,58.3002,58.162,58.2925,79778.0
2018-10-16 15:20:00,75.94,76.0,75.86,75.95,142066.0,58.2772,58.3232,58.2158,58.2848,142066.0
2018-10-16 15:30:00,75.94,76.2,75.91,76.19,186746.0,58.2772,58.4767,58.2541,58.469,186746.0
2018-10-16 15:40:00,76.19,76.34,76.14,76.34,332190.0,58.469,58.5841,58.4306,58.5841,332190.0
2018-10-16 15:50:00,76.34,76.44,76.21,76.3,785356.0,58.5841,58.6609,58.4844,58.5534,785356.0
2018-10-17 09:30:00,76.0,76.29,75.65,76.06,344416.0,58.3232,58.5457,58.0546,58.3692,344416.0
2018-10-17 09:40:00,76.06,76.26,75.96,76.0,91409.0,58.3692,58.5227,58.2925,58.3232,91409.0
2018-10-17 09:50:00,76.0,76.24,75.83,75.84,103701.0,58.3232,58.5074,58.1927,58.2004,103701.0
2018-10-17 10:00:00,75.84,75.98,75.76,75.87,94873.0,58.2004,58.3078,58.139,58.2234,94873.0
2018-10-17 10:10:00,75.89,75.9,75.67,75.74,74706.0,58.2388,58.2465,58.0699,58.1237,74706.0
2018-10-17 10:20:00,75.74,75.78,75.55,75.69,112223.0,58.1237,58.1544,57.9779,58.0853,112223.0
2018-10-17 10:30:00,75.68,75.79,75.29,75.32,74718.0,58.0776,58.162,57.7783,57.8014,74718.0
2018-10-17 10:40:00,75.32,75.37,75.14,75.32,125765.0,57.8014,57.8397,57.6632,57.8014,125765.0
2018-10-17 10:50:00,75.3,75.41,75.24,75.24,75683.0,57.786,57.8704,57.74,57.74,75683.0
2018-10-17 11:00:00,75.24,75.55,75.2,75.52,73994.0,57.74,57.9779,57.7093,57.9548,73994.0
2018-10-17 11:10:00,75.52,75.56,75.27,75.29,140573.0,57.9548,57.9855,57.763,57.7783,140573.0
2018-10-17 11:20:00,75.29,75.53,75.29,75.52,69426.0,57.7783,57.9625,57.7783,57.9548,69426.0
2018-10-17 11:30:00,75.52,75.58,75.43,75.44,96168.0,57.9548,58.0009,57.8858,57.8934,96168.0
2018-10-17 11:40:00,75.43,75.75,75.42,75.66,127625.0,57.8858,58.1313,57.8781,58.0623,127625.0
2018-10-17 11:50:00,75.66,75.86,75.63,75.84,48049.0,58.0623,58.2158,58.0393,58.2004,48049.0
2018-10-17 12:00:00,75.86,75.96,75.82,75.86,42383.0,58.2158,58.2925,58.1851,58.2158,42383.0
2018-10-17 12:10:00,75.87,75.99,75.79,75.89,214835.0,58.2234,58.3155,58.162,58.2388,214835.0
2018-10-17 12:20:00,75.9,75.99,75.8,75.82,77531.0,58.2465,58.3155,58.1697,58.1851,77531.0
2018-10-17 12:30:00,75.82,75.89,75.76,75.88,66110.0,58.1851,58.2388,58.139,58.2311,66110.0
2018-10-17 12:40:00,75.9,76.0,75.54,75.54,90910.0,58.2465,58.3232,57.9702,57.9702,90910.0
2018-10-17 12:50:00,75.54,75.83,75.54,75.74,44345.0,57.9702,58.1927,57.9702,58.1237,44345.0
2018-10-17 13:00:00,75.76,76.03,75.76,75.97,67333.0,58.139,58.3462,58.139,58.3002,67333.0
2018-10-17 13:10:00,75.94,76.04,75.9,75.96,46820.0,58.2772,58.3539,58.2465,58.2925,46820.0
2018-10-17 13:20:00,75.96,76.04,75.85,75.94,33155.0,58.2925,58.3539,58.2081,58.2772,33155.0
2018-10-17 13:30:00,75.94,76.05,75.88,75.99,35777.0,58.2772,58.3616,58.2311,58.3155,35777.0
2018-10-17 13:40:00,75.99,76.01,75.82,75.85,40763.0,58.3155,58.3309,58.1851,58.2081,40763.0
2018-10-17 13:50:00,75.86,75.91,75.74,75.82,39575.0,58.2158,58.2541,58.1237,58.1851,39575.0
2018-10-17 14:00:00,75.82,75.88,75.54,75.82,92914.0,58.1851,58.2311,57.9702,58.1851,92914.0
2018-10-17 14:10:00,75.81,75.81,75.44,75.46,44616.0,58.1774,58.1774,57.8934,57.9088,44616.0
2018-10-17 14:20:00,75.45,75.49,75.25,75.41,54400.0,57.9011,57.9318,57.7476,57.8704,54400.0
2018-10-17 14:30:00,75.4,75.56,75.36,75.55,38976.0,57.8627,57.9855,57.8321,57.9779,38976.0
2018-10-17 14:40:00,75.56,75.7,75.56,75.69,64706.0,57.9855,58.093,57.9855,58.0853,64706.0
2018-10-17 14:50:00,75.7,75.91,75.68,75.79,56885.0,58.093,58.2541,58.0776,58.162,56885.0
2018-10-17 15:00:00,75.79,75.81,75.6,75.8,71581.0,58.162,58.1774,58.0162,58.1697,71581.0
2018-10-17 15:10:00,75.79,75.82,75.56,75.59,63948.0,58.162,58.1851,57.9855,58.0086,63948.0
2018-10-17 15:20:00,75.58,75.81,75.55,75.8,92551.0,58.0009,58.1774,57.9779,58.1697,92551.0
2018-10-17 15:30:00,75.79,75.83,75.53,75.67,102177.0,58.162,58.1927,57.9625,58.0699,102177.0
2018-10-17 15:40:00,75.66,75.72,75.46,75.65,137848.0,58.0623,58.1083,57.9088,58.0546,137848.0
2018-10-17 15:50:00,75.64,75.71,75.57,75.62,386135.0,58.0469,58.1006,57.9932,58.0316,386135.0
2018-10-18 09:30:00,75.56,75.6,74.54,74.81,180237.0,57.9855,58.0162,57.2028,57.41,180237.0
2018-10-18 09:40:00,74.9,75.27,74.79,75.26,76313.0,57.479,57.763,57.3946,57.7553,76313.0
2018-10-18 09:50:00,75.26,75.27,74.63,74.73,176572.0,57.7553,57.763,57.2718,57.3486,176572.0
2018-10-18 10:00:00,74.73,74.78,74.52,74.63,113749.0,57.3486,57.387,57.1874,57.2718,113749.0
2018-10-18 10:10:00,74.62,75.16,74.62,75.14,62010.0,57.2642,57.6786,57.2642,57.6632,62010.0
2018-10-18 10:20:00,75.13,75.3,75.02,75.05,60200.0,57.6555,57.786,57.5711,57.5942,60200.0
2018-10-18 10:30:00,75.03,75.34,75.02,75.22,54654.0,57.5788,57.8167,57.5711,57.7246,54654.0
2018-10-18 10:40:00,75.2,75.28,75.07,75.26,49754.0,57.7093,57.7707,57.6095,57.7553,49754.0
2018-10-18 10:50:00,75.26,75.35,75.17,75.26,57356.0,57.7553,57.8244,57.6862,57.7553,57356.0
2018-10-18 11:00:00,75.25,75.28,74.61,74.65,127062.0,57.7476,57.7707,57.2565,57.2872,127062.0
2018-10-18 11:10:00,74.66,74.7,74.41,74.43,131657.0,57.2949,57.3256,57.103,57.1184,131657.0
2018-10-18 11:20:00,74.43,74.5,74.1,74.18,158290.0,57.1184,57.1721,56.8651,56.9265,158290.0
2018-10-18 11:30:00,74.18,74.3,74.03,74.24,112938.0,56.9265,57.0186,56.8114,56.9726,112938.0
2018-10-18 11:40:00,74.23,74.24,73.76,73.96,122127.0,56.9649,56.9726,56.6042,56.7577,122127.0
2018-10-18 11:50:00,73.95,74.09,73.68,73.75,86579.0,56.75,56.8574,56.5428,56.5965,86579.0
2018-10-18 12:00:00,73.74,74.07,73.68,73.93,101577.0,56.5888,56.8421,56.5428,56.7347,101577.0
2018-10-18 12:10:00,73.94,73.97,73.64,73.7,58297.0,56.7423,56.7654,56.5121,56.5582,58297.0
2018-10-18 12:20:00,73.7,73.95,73.67,73.79,81445.0,56.5582,56.75,56.5351,56.6272,81445.0
2018-10-18 12:30:00,73.8,74.23,73.72,74.18,45376.0,56.6349,56.9649,56.5735,56.9265,45376.0
2018-10-18 12:40:00,74.22,74.3,74.2,74.23,53445.0,56.9572,57.0186,56.9419,56.9649,53445.0
2018-10-18 12:50:00,74.23,74.3,74.07,74.1,54315.0,56.9649,57.0186,56.8421,56.8651,54315.0
2018-10-18 13:00:00,74.1,74.17,73.8,73.81,50244.0,56.8651,56.9188,56.6349,56.6426,50244.0
2018-10-18 13:10:00,73.81,73.86,73.47,73.54,79664.0,56.6426,56.6809,56.3816,56.4354,79664.0
2018-10-18 13:20:00,73.55,73.59,73.36,73.38,71276.0,56.443,56.4737,56.2972,56.3126,71276.0
2018-10-18 13:30:00,73.38,73.66,73.32,73.64,81270.0,56.3126,56.5275,56.2665,56.5121,81270.0
2018-10-18 13:40:00,73.6,73.67,73.42,73.63,49706.0,56.4814,56.5351,56.3433,56.5044,49706.0
2018-10-18 13:50:00,73.63,73.64,73.38,73.49,64554.0,56.5044,56.5121,56.3126,56.397,64554.0
2018-10-18 14:00:00,73.48,73.95,73.43,73.9,59637.0,56.3893,56.75,56.351,56.7116,59637.0
2018-10-18 14:10:00,73.9,73.95,73.68,73.72,34840.0,56.7116,56.75,56.5428,56.5735,34840.0
2018-10-18 14:20:00,73.74,74.03,73.69,73.78,61442.0,56.5888,56.8114,56.5505,56.6195,61442.0
2018-10-18 14:30:00,73.8,74.09,73.69,73.93,99313.0,56.6349,56.8574,56.5505,56.7347,99313.0
2018-10-18 14:40:00,73.94,74.16,73.89,74.03,82279.0,56.7423,56.9112,56.704,56.8114,82279.0
2018-10-18 14:50:00,74.02,74.07,73.93,73.98,71949.0,56.8037,56.8421,56.7347,56.773,71949.0
2018-10-18 15:00:00,73.98,74.04,73.66,73.73,61440.0,56.773,56.8191,56.5275,56.5812,61440.0
2018-10-18 15:10:00,73.73,73.95,73.66,73.77,92606.0,56.5812,56.75,56.5275,56.6119,92606.0
2018-10-18 15:20:00,73.78,74.0,73.7,73.87,90949.0,56.6195,56.7884,56.5582,56.6886,90949.0
2018-10-18 15:30:00,73.87,74.05,73.73,74.03,165312.0,56.6886,56.8267,56.5812,56.8114,165312.0
2018-10-18 15:40:00,74.03,74.18,73.96,74.14,205309.0,56.8114,56.9265,56.7577,56.8958,205309.0
2018-10-18 15:50:00,74.15,74.2,74.01,74.18,403597.0,56.9035,56.9419,56.796,56.9265,403597.0
2018-10-19 09:30:00,74.15,74.62,73.9,74.43,526771.0,56.9035,57.2642,56.7116,57.1184,526771.0
2018-10-19 09:40:00,74.41,74.73,74.34,74.55,95702.0,57.103,57.3486,57.0493,57.2105,95702.0
2018-10-19 09:50:00,74.56,74.65,74.25,74.37,141768.0,57.2181,57.2872,56.9802,57.0723,141768.0
2018-10-19 10:00:00,74.34,74.69,74.2,74.56,113587.0,57.0493,57.3179,56.9419,57.2181,113587.0
2018-10-19 10:10:00,74.58,74.72,74.47,74.65,80411.0,57.2335,57.3409,57.1491,57.2872,80411.0
2018-10-19 10:20:00,74.65,74.8,74.46,74.5,64042.0,57.2872,57.4023,57.1414,57.1721,64042.0
2018-10-19 10:30:00,74.51,74.73,74.47,74.5,56833.0,57.1798,57.3486,57.1491,57.1721,56833.0
2018-10-19 10:40:00,74.47,74.52,74.26,74.27,58658.0,57.1491,57.1874,56.9879,56.9956,58658.0
2018-10-19 10:50:00,74.26,74.45,74.18,74.45,88905.0,56.9879,57.1337,56.9265,57.1337,88905.0
2018-10-19 11:00:00,74.47,74.53,74.2,74.22,76070.0,57.1491,57.1951,56.9419,56.9572,76070.0
2018-10-19 11:10:00,74.21,74.38,74.1,74.1,46525.0,56.9495,57.08,56.8651,56.8651,46525.0
2018-10-19 11:20:00,74.12,74.14,73.86,73.87,49321.0,56.8805,56.8958,56.6809,56.6886,49321.0
2018-10-19 11:30:00,73.87,73.88,73.72,73.88,67856.0,56.6886,56.6963,56.5735,56.6963,67856.0
2018-10-19 11:40:00,73.85,73.98,73.75,73.9,49595.0,56.6733,56.773,56.5965,56.7116,49595.0
2018-10-19 11:50:00,73.91,74.01,73.72,73.98,58276.0,56.7193,56.796,56.5735,56.773,58276.0
2018-10-19 12:00:00,73.98,74.0,73.86,73.89,35400.0,56.773,56.7884,56.6809,56.704,35400.0
2018-10-19 12:10:00,73.85,73.93,73.76,73.9,112774.0,56.6733,56.7347,56.6042,56.7116,112774.0
2018-10-19 12:20:00,73.89,73.9,73.62,73.64,55869.0,56.704,56.7116,56.4968,56.5121,55869.0
2018-10-19 12:30:00,73.64,73.66,73.46,73.51,48545.0,56.5121,56.5275,56.374,56.4123,48545.0
2018-10-19 12:40:00,73.51,73.68,73.44,73.6,38761.0,56.4123,56.5428,56.3586,56.4814,38761.0
2018-10-19 12:50:00,73.6,73.74,73.49,73.69,54041.0,56.4814,56.5888,56.397,56.5505,54041.0
2018-10-19 13:00:00,73.69,73.69,73.43,73.51,51955.0,56.5505,56.5505,56.351,56.4123,51955.0
2018-10-19 13:10:00,73.51,73.92,73.51,73.84,30663.0,56.4123,56.727,56.4123,56.6656,30663.0
2018-10-19 13:20:00,73.87,74.01,73.82,74.01,33348.0,56.6886,56.796,56.6502,56.796,33348.0
2018-10-19 13:30:00,73.97,74.05,73.9,73.91,28940.0,56.7654,56.8267,56.7116,56.7193,28940.0
2018-10-19 13:40:00,73.91,74.02,73.72,73.79,51113.0,56.7193,56.8037,56.5735,56.6272,51113.0
2018-10-19 13:50:00,73.78,73.8,73.59,73.62,22712.0,56.6195,56.6349,56.4737,56.4968,22712.0
2018-10-19 14:00:00,73.59,73.62,73.17,73.31,52455.0,56.4737,56.4968,56.1514,56.2589,52455.0
2018-10-19 14:10:00,73.3,73.38,73.23,73.26,49219.0,56.2512,56.3126,56.1975,56.2205,49219.0
2018-10-19 14:20:00,73.25,73.47,73.19,73.23,126063.0,56.2128,56.3816,56.1668,56.1975,126063.0
2018-10-19 14:30:00,73.24,73.3,73.15,73.21,116192.0,56.2051,56.2512,56.1361,56.1821,116192.0
2018-10-19 14:40:00,73.21,73.52,73.21,73.48,46633.0,56.1821,56.42,56.1821,56.3893,46633.0
2018-10-19 14:50:00,73.49,73.58,73.34,73.36,57655.0,56.397,56.4661,56.2819,56.2972,57655.0
2018-10-19 15:00:00,73.35,73.43,73.21,73.33,54527.0,56.2896,56.351,56.1821,56.2742,54527.0
2018-10-19 15:10:00,73.3,73.42,73.21,73.41,67010.0,56.2512,56.3433,56.1821,56.3356,67010.0
2018-10-19 15:20:00,73.39,73.58,73.31,73.55,90558.0,56.3203,56.4661,56.2589,56.443,90558.0
2018-10-19 15:30:00,73.54,73.6,73.35,73.4,111361.0,56.4354,56.4814,56.2896,56.3279,111361.0
2018-10-19 15:40:00,73.39,73.57,73.34,73.49,159116.0,56.3203,56.4584,56.2819,56.397,159116.0
2018-10-19 15:50:00,73.5,73.62,73.21,73.26,347182.0,56.4047,56.4968,56.1821,56.2205,347182.0
2018-10-22 09:30:00,73.46,73.7,73.03,73.37,183069.0,56.374,56.5582,56.044,56.3049,183069.0
2018-10-22 09:40:00,73.35,73.44,73.2,73.32,73377.0,56.2896,56.3586,56.1744,56.2665,73377.0
2018-10-22 09:50:00,73.31,73.31,72.75,72.88,108082.0,56.2589,56.2589,55.8291,55.9289,108082.0
2018-10-22 10:00:00,72.88,73.02,72.64,72.75,139479.0,55.9289,56.0363,55.7447,55.8291,139479.0
2018-10-22 10:10:00,72.75,72.8,72.37,72.47,101560.0,55.8291,55.8675,55.5375,55.6142,101560.0
2018-10-22 10:20:00,72.48,72.53,72.19,72.4,134566.0,55.6219,55.6603,55.3994,55.5605,134566.0
2018-10-22 10:30:00,72.38,72.71,72.34,72.62,90412.0,55.5452,55.7984,55.5145,55.7293,90412.0
2018-10-22 10:40:00,72.62,72.88,72.48,72.88,108641.0,55.7293,55.9289,55.6219,55.9289,108641.0
2018-10-22 10:50:00,72.88,73.07,72.83,72.98,86022.0,55.9289,56.0747,55.8905,56.0056,86022.0
2018-10-22 11:00:00,72.98,73.06,72.88,72.89,76733.0,56.0056,56.067,55.9289,55.9365,76733.0
2018-10-22 11:10:00,72.89,72.9,72.6,72.81,67985.0,55.9365,55.9442,55.714,55.8752,67985.0
2018-10-22 11:20:00,72.8,72.94,72.65,72.65,90287.0,55.8675,55.9749,55.7524,55.7524,90287.0
2018-10-22 11:30:00,72.65,72.78,72.58,72.7,83365.0,55.7524,55.8521,55.6987,55.7907,83365.0
2018-10-22 11:40:00,72.7,72.7,72.48,72.58,58758.0,55.7907,55.7907,55.6219,55.6987,58758.0
2018-10-22 11:50:00,72.58,72.6,72.26,72.36,65260.0,55.6987,55.714,55.4531,55.5298,65260.0
2018-10-22 12:00:00,72.37,72.62,72.32,72.5,54484.0,55.5375,55.7293,55.4991,55.6373,54484.0
2018-10-22 12:10:00,72.51,72.51,72.27,72.27,42639.0,55.6449,55.6449,55.4608,55.4608,42639.0
2018-10-22 12:20:00,72.27,72.37,72.18,72.3,67291.0,55.4608,55.5375,55.3917,55.4838,67291.0
2018-10-22 12:30:00,72.27,72.49,72.23,72.41,51019.0,55.4608,55.6296,55.4301,55.5682,51019.0
2018-10-22 12:40:00,72.45,72.59,72.44,72.48,46072.0,55.5989,55.7063,55.5912,55.6219,46072.0
2018-10-22 12:50:00,72.46,72.59,72.44,72.58,40392.0,55.6066,55.7063,55.5912,55.6987,40392.0
2018-10-22 13:00:00,72.56,72.76,72.44,72.71,38011.0,55.6833,55.8368,55.5912,55.7984,38011.0
2018-10-22 13:10:00,72.72,72.82,72.64,72.72,63294.0,55.8061,55.8828,55.7447,55.8061,63294.0
2018-10-22 13:20:00,72.73,72.75,72.44,72.45,39492.0,55.8138,55.8291,55.5912,55.5989,39492.0
2018-10-22 13:30:00,72.45,72.58,72.38,72.52,54016.0,55.5989,55.6987,55.5452,55.6526,54016.0
2018-10-22 13:40:00,72.55,72.68,72.49,72.5,68626.0,55.6756,55.7754,55.6296,55.6373,68626.0
2018-10-22 13:50:00,72.5,72.5,72.34,72.38,30536.0,55.6373,55.6373,55.5145,55.5452,30536.0
2018-10-22 14:00:00,72.37,72.58,72.36,72.58,47656.0,55.5375,55.6987,55.5298,55.6987,47656.0
2018-10-22 14:10:00,72.58,72.64,72.48,72.53,39984.0,55.6987,55.7447,55.6219,55.6603,39984.0
2018-10-22 14:20:00,72.53,72.55,72.44,72.5,43330.0,55.6603,55.6756,55.5912,55.6373,43330.0
2018-10-22 14:30:00,72.49,72.67,72.45,72.63,38680.0,55.6296,55.7677,55.5989,55.737,38680.0
2018-10-22 14:40:00,72.63,72.74,72.5,72.69,61333.0,55.737,55.8214,55.6373,55.7831,61333.0
2018-10-22 14:50:00,72.68,72.74,72.6,72.7,45426.0,55.7754,55.8214,55.714,55.7907,45426.0
2018-10-22 15:00:00,72.68,72.89,72.63,72.77,75503.0,55.7754,55.9365,55.737,55.8445,75503.0
2018-10-22 15:10:00,72.77,72.88,72.65,72.66,54544.0,55.8445,55.9289,55.7524,55.76,54544.0
2018-10-22 15:20:00,72.65,72.73,72.6,72.62,55712.0,55.7524,55.8138,55.714,55.7293,55712.0
2018-10-22 15:30:00,72.62,72.75,72.47,72.47,94731.0,55.7293,55.8291,55.6142,55.6142,94731.0
2018-10-22 15:40:00,72.47,72.59,72.4,72.49,93347.0,55.6142,55.7063,55.5605,55.6296,93347.0
2018-10-22 15:50:00,72.49,72.54,72.34,72.35,347287.0,55.6296,55.668,55.5145,55.5221,347287.0
2018-10-23 09:30:00,71.54,72.15,71.38,72.06,316817.0,54.9005,55.3687,54.7778,55.2996,316817.0
2018-10-23 09:40:00,72.03,72.09,71.62,71.9,135917.0,55.2766,55.3226,54.9619,55.1768,135917.0
2018-10-23 09:50:00,71.91,71.93,71.43,71.62,143543.0,55.1845,55.1998,54.8161,54.9619,143543.0
2018-10-23 10:00:00,71.52,71.69,71.03,71.17,163197.0,54.8852,55.0157,54.5092,54.6166,163197.0
2018-10-23 10:10:00,71.15,71.26,70.7,70.77,160147.0,54.6013,54.6857,54.2559,54.3096,160147.0
2018-10-23 10:20:00,70.81,71.33,70.79,71.21,94711.0,54.3403,54.7394,54.325,54.6473,94711.0
2018-10-23 10:30:00,71.18,71.26,70.96,71.13,68037.0,54.6243,54.6857,54.4554,54.5859,68037.0
2018-10-23 10:40:00,71.15,71.44,71.0,71.41,77073.0,54.6013,54.8238,54.4861,54.8008,77073.0
2018-10-23 10:50:00,71.42,71.44,71.12,71.14,98533.0,54.8085,54.8238,54.5782,54.5936,98533.0
2018-10-23 11:00:00,71.14,71.33,71.0,71.18,243141.0,54.5936,54.7394,54.4861,54.6243,243141.0
2018-10-23 11:10:00,71.17,71.4,71.17,71.35,127185.0,54.6166,54.7931,54.6166,54.7547,127185.0
2018-10-23 11:20:00,71.36,71.41,71.25,71.28,107474.0,54.7624,54.8008,54.678,54.701,107474.0
2018-10-23 11:30:00,71.3,71.34,71.1,71.1,163393.0,54.7164,54.7471,54.5629,54.5629,163393.0
2018-10-23 11:40:00,71.1,71.32,71.07,71.28,60508.0,54.5629,54.7317,54.5399,54.701,60508.0
2018-10-23 11:50:00,71.28,71.32,70.97,70.98,56661.0,54.701,54.7317,54.4631,54.4708,56661.0
2018-10-23 12:00:00,70.98,71.35,70.95,71.31,72934.0,54.4708,54.7547,54.4478,54.724,72934.0
2018-10-23 12:10:00,71.3,71.39,71.16,71.27,89259.0,54.7164,54.7854,54.6089,54.6933,89259.0
2018-10-23 12:20:00,71.27,71.59,71.26,71.56,99099.0,54.6933,54.9389,54.6857,54.9159,99099.0
2018-10-23 12:30:00,71.56,71.83,71.55,71.73,72491.0,54.9159,55.1231,54.9082,55.0464,72491.0
2018-10-23 12:40:00,71.74,71.88,71.7,71.78,78201.0,55.054,55.1615,55.0233,55.0847,78201.0
2018-10-23 12:50:00,71.77,71.83,71.62,71.63,51522.0,55.077,55.1231,54.9619,54.9696,51522.0
2018-10-23 13:00:00,71.63,72.07,71.62,72.02,73261.0,54.9696,55.3073,54.9619,55.2689,73261.0
2018-10-23 13:10:00,72.02,72.05,71.82,71.86,82343.0,55.2689,55.2919,55.1154,55.1461,82343.0
2018-10-23 13:20:00,71.83,72.01,71.79,71.89,40212.0,55.1231,55.2612,55.0924,55.1691,40212.0
2018-10-23 13:30:00,71.88,71.99,71.58,71.71,146693.0,55.1615,55.2459,54.9312,55.031,146693.0
2018-10-23 13:40:00,71.71,71.75,71.41,71.47,69734.0,55.031,55.0617,54.8008,54.8468,69734.0
2018-10-23 13:50:00,71.44,71.66,71.41,71.44,61992.0,54.8238,54.9926,54.8008,54.8238,61992.0
2018-10-23 14:00:00,71.47,71.7,71.37,71.65,112882.0,54.8468,55.0233,54.7701,54.985,112882.0
2018-10-23 14:10:00,71.66,72.05,71.6,72.05,144763.0,54.9926,55.2919,54.9466,55.2919,144763.0
2018-10-23 14:20:00,72.06,72.09,71.84,71.96,89670.0,55.2996,55.3226,55.1308,55.2229,89670.0
2018-10-23 14:30:00,71.97,72.24,71.93,72.12,81347.0,55.2305,55.4377,55.1998,55.3456,81347.0
2018-10-23 14:40:00,72.12,72.18,72.01,72.09,71111.0,55.3456,55.3917,55.2612,55.3226,71111.0
2018-10-23 14:50:00,72.08,72.24,72.0,72.15,89020.0,55.3149,55.4377,55.2536,55.3687,89020.0
2018-10-23 15:00:00,72.14,72.31,72.02,72.06,89664.0,55.361,55.4915,55.2689,55.2996,89664.0
2018-10-23 15:10:00,72.05,72.1,71.9,71.97,84295.0,55.2919,55.3303,55.1768,55.2305,84295.0
2018-10-23 15:20:00,71.97,72.22,71.95,71.98,110956.0,55.2305,55.4224,55.2152,55.2382,110956.0
2018-10-23 15:30:00,71.96,72.06,71.79,71.8,144285.0,55.2229,55.2996,55.0924,55.1001,144285.0
2018-10-23 15:40:00,71.8,71.93,71.76,71.87,156352.0,55.1001,55.1998,55.0694,55.1538,156352.0
2018-10-23 15:50:00,71.86,71.91,71.52,71.66,447383.0,55.1461,55.1845,54.8852,54.9926,447383.0
2018-10-24 09:30:00,71.23,72.06,71.23,71.83,233527.0,54.6626,55.2996,54.6626,55.1231,233527.0
2018-10-24 09:40:00,71.84,71.86,71.58,71.6,76639.0,55.1308,55.1461,54.9312,54.9466,76639.0
2018-10-24 09:50:00,71.61,71.62,71.4,71.54,128395.0,54.9543,54.9619,54.7931,54.9005,128395.0
2018-10-24 10:00:00,71.54,71.54,71.34,71.37,53297.0,54.9005,54.9005,54.7471,54.7701,53297.0
2018-10-24 10:10:00,71.34,71.49,71.19,71.23,56578.0,54.7471,54.8622,54.632,54.6626,56578.0
2018-10-24 10:20:00,71.21,71.3,70.82,70.89,67196.0,54.6473,54.7164,54.348,54.4017,67196.0
2018-10-24 10:30:00,70.85,71.16,70.84,70.9,57548.0,54.371,54.6089,54.3634,54.4094,57548.0
2018-10-24 10:40:00,70.91,71.02,70.47,70.61,103559.0,54.4171,54.5015,54.0794,54.1869,103559.0
2018-10-24 10:50:00,70.61,70.76,70.53,70.69,80569.0,54.1869,54.302,54.1255,54.2482,80569.0
2018-10-24 11:00:00,70.67,70.69,70.17,70.23,140811.0,54.2329,54.2482,53.8492,53.8952,140811.0
2018-10-24 11:10:00,70.26,70.57,70.26,70.41,91464.0,53.9183,54.1562,53.9183,54.0334,91464.0
2018-10-24 11:20:00,70.4,70.53,70.29,70.3,94687.0,54.0257,54.1255,53.9413,53.949,94687.0
2018-10-24 11:30:00,70.29,70.38,70.19,70.28,125111.0,53.9413,54.0103,53.8645,53.9336,125111.0
2018-10-24 11:40:00,70.28,70.66,70.28,70.58,93103.0,53.9336,54.2252,53.9336,54.1638,93103.0
2018-10-24 11:50:00,70.57,70.91,70.53,70.77,75573.0,54.1562,54.4171,54.1255,54.3096,75573.0
2018-10-24 12:00:00,70.77,70.83,70.65,70.67,81220.0,54.3096,54.3557,54.2175,54.2329,81220.0
2018-10-24 12:10:00,70.67,70.77,70.27,70.31,75578.0,54.2329,54.3096,53.9259,53.9566,75578.0
2018-10-24 12:20:00,70.32,70.34,70.14,70.32,101421.0,53.9643,53.9797,53.8262,53.9643,101421.0
2018-10-24 12:30:00,70.33,70.34,69.95,69.99,177559.0,53.972,53.9797,53.6804,53.7111,177559.0
2018-10-24 12:40:00,69.99,70.05,69.84,69.95,72029.0,53.7111,53.7571,53.5959,53.6804,72029.0
2018-10-24 12:50:00,69.95,70.07,69.83,69.95,68802.0,53.6804,53.7725,53.5883,53.6804,68802.0
2018-10-24 13:00:00,69.95,69.98,69.67,69.74,244231.0,53.6804,53.7034,53.4655,53.5192,244231.0
2018-10-24 13:10:00,69.72,69.93,69.56,69.9,111868.0,53.5039,53.665,53.3811,53.642,111868.0
2018-10-24 13:20:00,69.91,69.94,69.52,69.54,205775.0,53.6497,53.6727,53.3504,53.3657,205775.0
2018-10-24 13:30:00,69.55,69.56,69.28,69.37,312202.0,53.3734,53.3811,53.1662,53.2353,312202.0
2018-10-24 13:40:00,69.38,69.61,69.22,69.57,204291.0,53.2429,53.4194,53.1202,53.3887,204291.0
2018-10-24 13:50:00,69.56,69.65,69.32,69.45,288724.0,53.3811,53.4501,53.1969,53.2967,288724.0
2018-10-24 14:00:00,69.44,69.51,69.33,69.39,167889.0,53.289,53.3427,53.2046,53.2506,167889.0
2018-10-24 14:10:00,69.39,69.59,69.39,69.51,171412.0,53.2506,53.4041,53.2506,53.3427,171412.0
2018-10-24 14:20:00,69.53,69.78,69.48,69.75,170876.0,53.358,53.5499,53.3197,53.5269,170876.0
2018-10-24 14:30:00,69.76,69.93,69.53,69.65,159472.0,53.5346,53.665,53.358,53.4501,159472.0
2018-10-24 14:40:00,69.65,69.66,69.11,69.16,116360.0,53.4501,53.4578,53.0357,53.0741,116360.0
2018-10-24 14:50:00,69.16,69.17,68.85,68.9,249522.0,53.0741,53.0818,52.8362,52.8746,249522.0
2018-10-24 15:00:00,68.9,68.9,68.36,68.5,249381.0,52.8746,52.8746,52.4602,52.5676,249381.0
2018-10-24 15:10:00,68.48,68.68,68.47,68.59,290115.0,52.5523,52.7058,52.5446,52.6367,290115.0
2018-10-24 15:20:00,68.6,68.76,68.35,68.38,165382.0,52.6444,52.7671,52.4525,52.4755,165382.0
2018-10-24 15:30:00,68.36,68.68,68.36,68.57,246109.0,52.4602,52.7058,52.4602,52.6213,246109.0
2018-10-24 15:40:00,68.56,68.56,68.25,68.26,374446.0,52.6137,52.6137,52.3758,52.3834,374446.0
2018-10-24 15:50:00,68.27,68.4,67.88,68.01,854807.0,52.3911,52.4909,52.0918,52.1916,854807.0
2018-10-25 09:30:00,68.28,68.45,67.42,67.52,374911.0,52.3988,52.5292,51.7388,51.8156,374911.0
2018-10-25 09:40:00,67.53,68.23,67.25,68.18,265134.0,51.8232,52.3604,51.6084,52.322,265134.0
2018-10-25 09:50:00,68.18,68.94,68.18,68.81,282558.0,52.322,52.9053,52.322,52.8055,282558.0
2018-10-25 10:00:00,68.8,69.45,68.69,69.06,271974.0,52.7978,53.2967,52.7134,52.9974,271974.0
2018-10-25 10:10:00,69.07,69.3,68.83,68.86,129916.0,53.005,53.1815,52.8209,52.8439,129916.0
2018-10-25 10:20:00,68.85,69.08,68.57,69.08,124928.0,52.8362,53.0127,52.6213,53.0127,124928.0
2018-10-25 10:30:00,69.05,69.43,68.94,69.34,183509.0,52.9897,53.2813,52.9053,53.2122,183509.0
2018-10-25 10:40:00,69.32,69.39,69.13,69.18,115228.0,53.1969,53.2506,53.0511,53.0895,115228.0
2018-10-25 10:50:00,69.19,69.38,69.05,69.06,165697.0,53.0971,53.2429,52.9897,52.9974,165697.0
2018-10-25 11:00:00,69.06,69.41,68.78,69.01,187261.0,52.9974,53.266,52.7825,52.959,187261.0
2018-10-25 11:10:00,69.02,69.03,68.77,68.89,257359.0,52.9667,52.9743,52.7748,52.8669,257359.0
2018-10-25 11:20:00,68.92,69.22,68.9,69.12,85617.0,52.8899,53.1202,52.8746,53.0434,85617.0
2018-10-25 11:30:00,69.12,69.36,69.08,69.25,140157.0,53.0434,53.2276,53.0127,53.1432,140157.0
2018-10-25 11:40:00,69.24,69.24,68.98,69.23,107072.0,53.1355,53.1355,52.936,53.1278,107072.0
2018-10-25 11:50:00,69.23,69.26,68.97,68.98,137430.0,53.1278,53.1508,52.9283,52.936,137430.0
2018-10-25 12:00:00,68.99,69.22,68.95,69.13,135337.0,52.9436,53.1202,52.913,53.0511,135337.0
2018-10-25 12:10:00,69.14,69.23,69.04,69.04,126661.0,53.0588,53.1278,52.982,52.982,126661.0
2018-10-25 12:20:00,69.04,69.04,68.87,69.0,126837.0,52.982,52.982,52.8516,52.9513,126837.0
2018-10-25 12:30:00,68.99,69.16,68.95,69.16,101417.0,52.9436,53.0741,52.913,53.0741,101417.0
2018-10-25 12:40:00,69.17,69.3,69.11,69.27,89139.0,53.0818,53.1815,53.0357,53.1585,89139.0
2018-10-25 12:50:00,69.27,69.28,69.13,69.23,106789.0,53.1585,53.1662,53.0511,53.1278,106789.0
2018-10-25 13:00:00,69.24,69.32,69.02,69.04,92251.0,53.1355,53.1969,52.9667,52.982,92251.0
2018-10-25 13:10:00,69.04,69.11,68.92,69.04,87439.0,52.982,53.0357,52.8899,52.982,87439.0
2018-10-25 13:20:00,69.03,69.46,69.01,69.45,92326.0,52.9743,53.3043,52.959,53.2967,92326.0
2018-10-25 13:30:00,69.45,69.89,69.42,69.86,177169.0,53.2967,53.6343,53.2736,53.6113,177169.0
2018-10-25 13:40:00,69.86,69.89,69.58,69.76,140294.0,53.6113,53.6343,53.3964,53.5346,140294.0
2018-10-25 13:50:00,69.76,69.8,69.33,69.42,209458.0,53.5346,53.5653,53.2046,53.2736,209458.0
2018-10-25 14:00:00,69.42,69.64,69.27,69.58,164218.0,53.2736,53.4425,53.1585,53.3964,164218.0
2018-10-25 14:10:00,69.59,69.72,69.34,69.39,118005.0,53.4041,53.5039,53.2122,53.2506,118005.0
2018-10-25 14:20:00,69.38,69.68,69.23,69.68,223752.0,53.2429,53.4732,53.1278,53.4732,223752.0
2018-10-25 14:30:00,69.67,70.02,69.65,69.79,162136.0,53.4655,53.7341,53.4501,53.5576,162136.0
2018-10-25 14:40:00,69.77,69.86,69.69,69.7,214792.0,53.5422,53.6113,53.4808,53.4885,214792.0
2018-10-25 14:50:00,69.69,69.71,69.5,69.59,95516.0,53.4808,53.4962,53.335,53.4041,95516.0
2018-10-25 15:00:00,69.59,69.61,69.4,69.43,113440.0,53.4041,53.4194,53.2583,53.2813,113440.0
2018-10-25 15:10:00,69.42,69.61,69.39,69.53,115482.0,53.2736,53.4194,53.2506,53.358,115482.0
2018-10-25 15:20:00,69.53,69.58,69.3,69.43,181442.0,53.358,53.3964,53.1815,53.2813,181442.0
2018-10-25 15:30:00,69.44,69.48,69.06,69.16,323057.0,53.289,53.3197,52.9974,53.0741,323057.0
2018-10-25 15:40:00,69.17,69.22,68.89,69.02,368039.0,53.0818,53.1202,52.8669,52.9667,368039.0
2018-10-25 15:50:00,69.01,69.01,68.58,68.63,856064.0,52.959,52.959,52.629,52.6674,856064.0
2018-10-26 09:30:00,66.79,67.6,66.5,67.48,639539.0,51.2553,51.8769,51.0328,51.7849,639539.0
2018-10-26 09:40:00,67.43,67.85,66.99,67.83,323472.0,51.7465,52.0688,51.4088,52.0535,323472.0
2018-10-26 09:50:00,67.82,68.5,67.65,68.47,185729.0,52.0458,52.5676,51.9153,52.5446,185729.0
2018-10-26 10:00:00,68.47,68.47,67.41,67.6,270201.0,52.5446,52.5446,51.7311,51.8769,270201.0
2018-10-26 10:10:00,67.6,67.9,67.48,67.67,184845.0,51.8769,52.1072,51.7849,51.9307,184845.0
2018-10-26 10:20:00,67.7,67.92,67.52,67.75,164279.0,51.9537,52.1225,51.8156,51.9921,164279.0
2018-10-26 10:30:00,67.75,67.8,67.49,67.69,144273.0,51.9921,52.0304,51.7925,51.946,144273.0
2018-10-26 10:40:00,67.69,67.87,67.5,67.78,122799.0,51.946,52.0841,51.8002,52.0151,122799.0
2018-10-26 10:50:00,67.76,67.86,67.49,67.53,131142.0,51.9997,52.0765,51.7925,51.8232,131142.0
2018-10-26 11:00:00,67.53,68.0,67.49,67.88,199689.0,51.8232,52.1839,51.7925,52.0918,199689.0
2018-10-26 11:10:00,67.87,68.62,67.84,68.43,247438.0,52.0841,52.6597,52.0611,52.5139,247438.0
2018-10-26 11:20:00,68.47,68.76,68.22,68.64,225247.0,52.5446,52.7671,52.3527,52.6751,225247.0
2018-10-26 11:30:00,68.67,68.97,68.53,68.7,423733.0,52.6981,52.9283,52.5906,52.7211,423733.0
2018-10-26 11:40:00,68.73,68.98,68.66,68.95,266933.0,52.7441,52.936,52.6904,52.913,266933.0
2018-10-26 11:50:00,68.95,69.53,68.93,69.06,122253.0,52.913,53.358,52.8976,52.9974,122253.0
2018-10-26 12:00:00,69.08,69.33,68.95,69.18,105523.0,53.0127,53.2046,52.913,53.0895,105523.0
2018-10-26 12:10:00,69.2,69.26,69.0,69.26,78334.0,53.1048,53.1508,52.9513,53.1508,78334.0
2018-10-26 12:20:00,69.25,69.49,69.18,69.32,61040.0,53.1432,53.3274,53.0895,53.1969,61040.0
2018-10-26 12:30:00,69.35,69.59,69.23,69.55,79656.0,53.2199,53.4041,53.1278,53.3734,79656.0
2018-10-26 12:40:00,69.56,70.21,69.53,70.21,144467.0,53.3811,53.8799,53.358,53.8799,144467.0
2018-10-26 12:50:00,70.2,70.21,69.89,70.02,153707.0,53.8722,53.8799,53.6343,53.7341,153707.0
2018-10-26 13:00:00,70.01,70.28,69.83,69.86,99993.0,53.7264,53.9336,53.5883,53.6113,99993.0
2018-10-26 13:10:00,69.84,69.93,69.51,69.69,119264.0,53.5959,53.665,53.3427,53.4808,119264.0
2018-10-26 13:20:00,69.69,69.76,69.47,69.5,102139.0,53.4808,53.5346,53.312,53.335,102139.0
2018-10-26 13:30:00,69.5,69.5,69.08,69.24,115938.0,53.335,53.335,53.0127,53.1355,115938.0
2018-10-26 13:40:00,69.24,69.58,69.24,69.49,97950.0,53.1355,53.3964,53.1355,53.3274,97950.0
2018-10-26 13:50:00,69.5,69.78,69.43,69.68,83650.0,53.335,53.5499,53.2813,53.4732,83650.0
2018-10-26 14:00:00,69.67,69.85,69.47,69.65,139510.0,53.4655,53.6036,53.312,53.4501,139510.0
2018-10-26 14:10:00,69.65,69.7,69.41,69.6,106575.0,53.4501,53.4885,53.266,53.4118,106575.0
2018-10-26 14:20:00,69.6,69.89,69.45,69.7,150934.0,53.4118,53.6343,53.2967,53.4885,150934.0
2018-10-26 14:30:00,69.69,69.95,69.67,69.81,110966.0,53.4808,53.6804,53.4655,53.5729,110966.0
2018-10-26 14:40:00,69.81,69.92,69.17,69.21,107071.0,53.5729,53.6573,53.0818,53.1125,107071.0
2018-10-26 14:50:00,69.22,69.27,68.51,68.65,118533.0,53.1202,53.1585,52.5753,52.6827,118533.0
2018-10-26 15:00:00,68.64,68.99,68.39,68.88,196958.0,52.6751,52.9436,52.4832,52.8592,196958.0
2018-10-26 15:10:00,68.87,69.41,68.75,69.29,234227.0,52.8516,53.266,52.7595,53.1739,234227.0
2018-10-26 15:20:00,69.27,69.53,69.15,69.22,174806.0,53.1585,53.358,53.0664,53.1202,174806.0
2018-10-26 15:30:00,69.21,69.46,68.81,69.22,184967.0,53.1125,53.3043,52.8055,53.1202,184967.0
2018-10-26 15:40:00,69.21,69.84,69.0,69.71,389488.0,53.1125,53.5959,52.9513,53.4962,389488.0
2018-10-26 15:50:00,69.73,70.12,69.38,69.75,1018635.0,53.5115,53.8108,53.2429,53.5269,1018635.0
2018-10-29 09:30:00,70.78,70.93,70.26,70.52,281094.0,54.3173,54.4324,53.9183,54.1178,281094.0
2018-10-29 09:40:00,70.41,70.79,70.25,70.47,197925.0,54.0334,54.325,53.9106,54.0794,197925.0
2018-10-29 09:50:00,70.46,70.77,70.37,70.73,112331.0,54.0717,54.3096,54.0027,54.2789,112331.0
2018-10-29 10:00:00,70.72,71.3,70.72,71.06,201752.0,54.2713,54.7164,54.2713,54.5322,201752.0
2018-10-29 10:10:00,71.02,71.13,70.82,71.09,87908.0,54.5015,54.5859,54.348,54.5552,87908.0
2018-10-29 10:20:00,71.06,71.24,71.02,71.11,62416.0,54.5322,54.6703,54.5015,54.5706,62416.0
2018-10-29 10:30:00,71.12,71.28,71.05,71.18,171038.0,54.5782,54.701,54.5245,54.6243,171038.0
2018-10-29 10:40:00,71.17,71.28,70.9,71.07,399718.0,54.6166,54.701,54.4094,54.5399,399718.0
2018-10-29 10:50:00,71.06,71.45,71.05,71.37,179917.0,54.5322,54.8315,54.5245,54.7701,179917.0
2018-10-29 11:00:00,71.39,71.53,71.17,71.26,172714.0,54.7854,54.8929,54.6166,54.6857,172714.0
2018-10-29 11:10:00,71.26,71.34,71.05,71.23,203925.0,54.6857,54.7471,54.5245,54.6626,203925.0
2018-10-29 11:20:00,71.22,71.87,71.18,71.87,189178.0,54.655,55.1538,54.6243,55.1538,189178.0
2018-10-29 11:30:00,71.81,71.87,71.63,71.86,142754.0,55.1077,55.1538,54.9696,55.1461,142754.0
2018-10-29 11:40:00,71.87,71.99,71.65,71.66,141478.0,55.1538,55.2459,54.985,54.9926,141478.0
2018-10-29 11:50:00,71.66,71.72,71.2,71.24,128955.0,54.9926,55.0387,54.6396,54.6703,128955.0
2018-10-29 12:00:00,71.2,71.39,71.11,71.19,211066.0,54.6396,54.7854,54.5706,54.632,211066.0
2018-10-29 12:10:00,71.2,71.5,71.1,71.31,140397.0,54.6396,54.8698,54.5629,54.724,140397.0
2018-10-29 12:20:00,71.31,71.37,71.0,71.18,123381.0,54.724,54.7701,54.4861,54.6243,123381.0
2018-10-29 12:30:00,71.16,71.23,71.0,71.17,117871.0,54.6089,54.6626,54.4861,54.6166,117871.0
2018-10-29 12:40:00,71.17,71.39,71.16,71.21,83354.0,54.6166,54.7854,54.6089,54.6473,83354.0
2018-10-29 12:50:00,71.13,71.15,70.79,70.92,110588.0,54.5859,54.6013,54.325,54.4248,110588.0
2018-10-29 13:00:00,70.92,71.41,70.92,71.41,104589.0,54.4248,54.8008,54.4248,54.8008,104589.0
2018-10-29 13:10:00,71.39,71.45,71.17,71.17,50496.0,54.7854,54.8315,54.6166,54.6166,50496.0
2018-10-29 13:20:00,71.15,71.36,71.02,71.07,63295.0,54.6013,54.7624,54.5015,54.5399,63295.0
2018-10-29 13:30:00,71.07,71.36,71.03,71.29,85450.0,54.5399,54.7624,54.5092,54.7087,85450.0
2018-10-29 13:40:00,71.27,71.31,71.05,71.27,91031.0,54.6933,54.724,54.5245,54.6933,91031.0
2018-10-29 13:50:00,71.25,71.45,71.2,71.2,99169.0,54.678,54.8315,54.6396,54.6396,99169.0
2018-10-29 14:00:00,71.21,71.21,70.92,71.09,140726.0,54.6473,54.6473,54.4248,54.5552,140726.0
2018-10-29 14:10:00,71.1,71.14,70.69,70.94,231694.0,54.5629,54.5936,54.2482,54.4401,231694.0
2018-10-29 14:20:00,70.96,71.1,70.81,70.82,99194.0,54.4554,54.5629,54.3403,54.348,99194.0
2018-10-29 14:30:00,70.83,70.94,70.73,70.77,92354.0,54.3557,54.4401,54.2789,54.3096,92354.0
2018-10-29 14:40:00,70.78,71.09,70.66,70.69,101276.0,54.3173,54.5552,54.2252,54.2482,101276.0
2018-10-29 14:50:00,70.67,70.8,70.5,70.76,127722.0,54.2329,54.3327,54.1024,54.302,127722.0
2018-10-29 15:00:00,70.76,70.78,70.31,70.35,150583.0,54.302,54.3173,53.9566,53.9873,150583.0
2018-10-29 15:10:00,70.36,70.48,70.17,70.48,245546.0,53.995,54.0871,53.8492,54.0871,245546.0
2018-10-29 15:20:00,70.45,70.75,70.31,70.58,285071.0,54.0641,54.2943,53.9566,54.1638,285071.0
2018-10-29 15:30:00,70.57,70.63,69.94,70.03,360877.0,54.1562,54.2022,53.6727,53.7418,360877.0
2018-10-29 15:40:00,70.01,70.3,69.47,70.19,427919.0,53.7264,53.949,53.312,53.8645,427919.0
2018-10-29 15:50:00,70.19,71.0,70.16,70.96,815546.0,53.8645,54.4861,53.8415,54.4554,815546.0
2018-10-30 09:30:00,71.24,71.7,71.04,71.53,295635.0,54.6703,55.0233,54.5168,54.8929,295635.0
2018-10-30 09:40:00,71.59,72.13,71.51,72.02,210358.0,54.9389,55.3533,54.8775,55.2689,210358.0
2018-10-30 09:50:00,71.99,72.6,71.99,72.49,183313.0,55.2459,55.714,55.2459,55.6296,183313.0
2018-10-30 10:00:00,72.51,72.62,72.03,72.06,173915.0,55.6449,55.7293,55.2766,55.2996,173915.0
2018-10-30 10:10:00,72.03,72.31,72.01,72.05,112504.0,55.2766,55.4915,55.2612,55.2919,112504.0
2018-10-30 10:20:00,72.02,72.49,72.02,72.28,145947.0,55.2689,55.6296,55.2689,55.4684,145947.0
2018-10-30 10:30:00,72.28,72.33,71.8,71.87,163756.0,55.4684,55.5068,55.1001,55.1538,163756.0
2018-10-30 10:40:00,71.85,71.85,71.3,71.68,134102.0,55.1384,55.1384,54.7164,55.008,134102.0
2018-10-30 10:50:00,71.66,71.76,71.31,71.4,72313.0,54.9926,55.0694,54.724,54.7931,72313.0
2018-10-30 11:00:00,71.41,71.7,71.12,71.69,75741.0,54.8008,55.0233,54.5782,55.0157,75741.0
2018-10-30 11:10:00,71.62,71.63,71.17,71.41,67095.0,54.9619,54.9696,54.6166,54.8008,67095.0
2018-10-30 11:20:00,71.41,72.1,71.32,72.07,77532.0,54.8008,55.3303,54.7317,55.3073,77532.0
2018-10-30 11:30:00,72.09,72.42,71.98,72.28,123302.0,55.3226,55.5759,55.2382,55.4684,123302.0
2018-10-30 11:40:00,72.26,72.38,72.07,72.28,119712.0,55.4531,55.5452,55.3073,55.4684,119712.0
2018-10-30 11:50:00,72.27,72.29,72.03,72.17,133566.0,55.4608,55.4761,55.2766,55.384,133566.0
2018-10-30 12:00:00,72.2,72.41,72.06,72.17,69431.0,55.407,55.5682,55.2996,55.384,69431.0
2018-10-30 12:10:00,72.18,72.26,71.94,72.09,74867.0,55.3917,55.4531,55.2075,55.3226,74867.0
2018-10-30 12:20:00,72.07,72.25,72.01,72.21,60465.0,55.3073,55.4454,55.2612,55.4147,60465.0
2018-10-30 12:30:00,72.21,72.21,71.81,71.92,98700.0,55.4147,55.4147,55.1077,55.1922,98700.0
2018-10-30 12:40:00,71.91,72.05,71.84,71.98,135673.0,55.1845,55.2919,55.1308,55.2382,135673.0
2018-10-30 12:50:00,71.99,72.07,71.41,71.42,65584.0,55.2459,55.3073,54.8008,54.8085,65584.0
2018-10-30 13:00:00,71.42,71.52,71.32,71.44,67797.0,54.8085,54.8852,54.7317,54.8238,67797.0
2018-10-30 13:10:00,71.44,71.51,71.19,71.46,72898.0,54.8238,54.8775,54.632,54.8392,72898.0
2018-10-30 13:20:00,71.46,71.57,71.25,71.28,60550.0,54.8392,54.9236,54.678,54.701,60550.0
2018-10-30 13:30:00,71.27,71.38,71.08,71.19,68044.0,54.6933,54.7778,54.5475,54.632,68044.0
2018-10-30 13:40:00,71.19,71.59,71.19,71.57,72612.0,54.632,54.9389,54.632,54.9236,72612.0
2018-10-30 13:50:00,71.6,71.62,71.34,71.59,78182.0,54.9466,54.9619,54.7471,54.9389,78182.0
2018-10-30 14:00:00,71.61,71.67,71.15,71.17,81531.0,54.9543,55.0003,54.6013,54.6166,81531.0
2018-10-30 14:10:00,71.14,71.35,71.05,71.28,71087.0,54.5936,54.7547,54.5245,54.701,71087.0
2018-10-30 14:20:00,71.28,71.5,71.22,71.28,98768.0,54.701,54.8698,54.655,54.701,98768.0
2018-10-30 14:30:00,71.28,71.42,71.11,71.27,87048.0,54.701,54.8085,54.5706,54.6933,87048.0
2018-10-30 14:40:00,71.29,71.45,71.17,71.45,77057.0,54.7087,54.8315,54.6166,54.8315,77057.0
2018-10-30 14:50:00,71.42,71.98,71.42,71.93,121257.0,54.8085,55.2382,54.8085,55.1998,121257.0
2018-10-30 15:00:00,71.94,71.95,71.6,71.8,120751.0,55.2075,55.2152,54.9466,55.1001,120751.0
2018-10-30 15:10:00,71.78,72.18,71.77,71.96,146977.0,55.0847,55.3917,55.077,55.2229,146977.0
2018-10-30 15:20:00,71.96,72.09,71.83,71.93,146773.0,55.2229,55.3226,55.1231,55.1998,146773.0
2018-10-30 15:30:00,71.93,72.02,71.69,71.73,175967.0,55.1998,55.2689,55.0157,55.0464,175967.0
2018-10-30 15:40:00,71.71,72.0,71.71,71.92,234864.0,55.031,55.2536,55.031,55.1922,234864.0
2018-10-30 15:50:00,71.93,72.18,71.92,72.01,459915.0,55.1998,55.3917,55.1922,55.2612,459915.0
2018-10-31 09:30:00,72.43,72.5,70.41,70.8,395476.0,55.5835,55.6373,54.0334,54.3327,395476.0
2018-10-31 09:40:00,70.82,70.86,70.06,70.23,332009.0,54.348,54.3787,53.7648,53.8952,332009.0
2018-10-31 09:50:00,70.21,70.36,69.9,69.9,259763.0,53.8799,53.995,53.642,53.642,259763.0
2018-10-31 10:00:00,69.93,69.95,69.33,69.33,336381.0,53.665,53.6804,53.2046,53.2046,336381.0
2018-10-31 10:10:00,69.34,69.87,68.92,69.83,462165.0,53.2122,53.619,52.8899,53.5883,462165.0
2018-10-31 10:20:00,69.81,70.08,69.56,69.61,261295.0,53.5729,53.7801,53.3811,53.4194,261295.0
2018-10-31 10:30:00,69.61,69.84,69.43,69.44,187575.0,53.4194,53.5959,53.2813,53.289,187575.0
2018-10-31 10:40:00,69.45,69.52,69.08,69.09,160892.0,53.2967,53.3504,53.0127,53.0204,160892.0
2018-10-31 10:50:00,69.1,69.15,68.48,68.52,362728.0,53.0281,53.0664,52.5523,52.583,362728.0
2018-10-31 11:00:00,68.52,68.72,68.45,68.59,283217.0,52.583,52.7364,52.5292,52.6367,283217.0
2018-10-31 11:10:00,68.59,68.84,68.51,68.53,212173.0,52.6367,52.8285,52.5753,52.5906,212173.0
2018-10-31 11:20:00,68.53,68.69,68.33,68.33,369224.0,52.5906,52.7134,52.4372,52.4372,369224.0
2018-10-31 11:30:00,68.33,68.4,67.83,68.25,451977.0,52.4372,52.4909,52.0535,52.3758,451977.0
2018-10-31 11:40:00,68.26,68.46,68.19,68.28,312674.0,52.3834,52.5369,52.3297,52.3988,312674.0
2018-10-31 11:50:00,68.26,68.38,67.93,68.16,264104.0,52.3834,52.4755,52.1302,52.3067,264104.0
2018-10-31 12:00:00,68.17,68.25,67.81,67.96,337461.0,52.3144,52.3758,52.0381,52.1532,337461.0
2018-10-31 12:10:00,67.96,68.03,67.71,67.78,273067.0,52.1532,52.2069,51.9614,52.0151,273067.0
2018-10-31 12:20:00,67.78,67.87,67.23,67.26,515238.0,52.0151,52.0841,51.593,51.616,515238.0
2018-10-31 12:30:00,67.28,68.14,67.28,68.13,415512.0,51.6314,52.2913,51.6314,52.2837,415512.0
2018-10-31 12:40:00,68.13,68.16,67.53,67.65,566617.0,52.2837,52.3067,51.8232,51.9153,566617.0
2018-10-31 12:50:00,67.64,67.97,67.41,67.92,457734.0,51.9076,52.1609,51.7311,52.1225,457734.0
2018-10-31 13:00:00,67.91,68.28,67.8,68.28,205566.0,52.1148,52.3988,52.0304,52.3988,205566.0
2018-10-31 13:10:00,68.28,68.48,68.1,68.27,132160.0,52.3988,52.5523,52.2607,52.3911,132160.0
2018-10-31 13:20:00,68.27,68.61,68.15,68.43,168180.0,52.3911,52.652,52.299,52.5139,168180.0
2018-10-31 13:30:00,68.43,68.57,68.14,68.17,160196.0,52.5139,52.6213,52.2913,52.3144,160196.0
2018-10-31 13:40:00,68.19,68.53,68.16,68.3,211682.0,52.3297,52.5906,52.3067,52.4141,211682.0
2018-10-31 13:50:00,68.3,68.38,68.15,68.21,298065.0,52.4141,52.4755,52.299,52.3451,298065.0
2018-10-31 14:00:00,68.18,68.55,68.16,68.53,231468.0,52.322,52.606,52.3067,52.5906,231468.0
2018-10-31 14:10:00,68.54,68.7,68.48,68.65,315471.0,52.5983,52.7211,52.5523,52.6827,315471.0
2018-10-31 14:20:00,68.65,68.73,68.5,68.66,206057.0,52.6827,52.7441,52.5676,52.6904,206057.0
2018-10-31 14:30:00,68.68,68.68,68.34,68.49,196213.0,52.7058,52.7058,52.4448,52.5599,196213.0
2018-10-31 14:40:00,68.5,68.61,68.2,68.39,156868.0,52.5676,52.652,52.3374,52.4832,156868.0
2018-10-31 14:50:00,68.38,68.51,68.26,68.43,162641.0,52.4755,52.5753,52.3834,52.5139,162641.0
2018-10-31 15:00:00,68.43,68.72,68.39,68.61,299080.0,52.5139,52.7364,52.4832,52.652,299080.0
2018-10-31 15:10:00,68.61,68.9,68.57,68.67,462363.0,52.652,52.8746,52.6213,52.6981,462363.0
2018-10-31 15:20:00,68.67,68.88,68.6,68.88,609944.0,52.6981,52.8592,52.6444,52.8592,609944.0
2018-10-31 15:30:00,68.85,68.86,68.36,68.38,473832.0,52.8362,52.8439,52.4602,52.4755,473832.0
2018-10-31 15:40:00,68.37,68.5,68.25,68.28,827170.0,52.4679,52.5676,52.3758,52.3988,827170.0
2018-10-31 15:50:00,68.28,68.41,68.16,68.18,1306758.0,52.3988,52.4985,52.3067,52.322,1306758.0
2018-11-01 09:30:00,68.2,68.8,68.15,68.44,559939.0,52.3374,52.7978,52.299,52.5216,559939.0
2018-11-01 09:40:00,68.44,68.47,68.0,68.15,310863.0,52.5216,52.5446,52.1839,52.299,310863.0
2018-11-01 09:50:00,68.14,68.7,68.05,68.52,304158.0,52.2913,52.7211,52.2223,52.583,304158.0
2018-11-01 10:00:00,68.5,68.75,68.38,68.64,210430.0,52.5676,52.7595,52.4755,52.6751,210430.0
2018-11-01 10:10:00,68.64,69.18,68.64,69.12,178114.0,52.6751,53.0895,52.6751,53.0434,178114.0
2018-11-01 10:20:00,69.13,69.16,68.88,69.11,154647.0,53.0511,53.0741,52.8592,53.0357,154647.0
2018-11-01 10:30:00,69.1,69.41,69.07,69.22,283169.0,53.0281,53.266,53.005,53.1202,283169.0
2018-11-01 10:40:00,69.23,69.23,68.82,69.02,168065.0,53.1278,53.1278,52.8132,52.9667,168065.0
2018-11-01 10:50:00,69.02,69.3,68.95,69.29,283731.0,52.9667,53.1815,52.913,53.1739,283731.0
2018-11-01 11:00:00,69.29,69.38,69.03,69.08,140429.0,53.1739,53.2429,52.9743,53.0127,140429.0
2018-11-01 11:10:00,69.07,69.24,69.04,69.24,195116.0,53.005,53.1355,52.982,53.1355,195116.0
2018-11-01 11:20:00,69.25,69.5,69.17,69.45,140969.0,53.1432,53.335,53.0818,53.2967,140969.0
2018-11-01 11:30:00,69.47,69.5,69.33,69.46,117676.0,53.312,53.335,53.2046,53.3043,117676.0
2018-11-01 11:40:00,69.45,69.67,69.4,69.67,116233.0,53.2967,53.4655,53.2583,53.4655,116233.0
2018-11-01 11:50:00,69.69,69.73,69.45,69.61,116730.0,53.4808,53.5115,53.2967,53.4194,116730.0
2018-11-01 12:00:00,69.61,69.66,69.44,69.57,99506.0,53.4194,53.4578,53.289,53.3887,99506.0
2018-11-01 12:10:00,69.58,69.58,69.21,69.23,90380.0,53.3964,53.3964,53.1125,53.1278,90380.0
2018-11-01 12:20:00,69.24,69.47,69.22,69.34,76417.0,53.1355,53.312,53.1202,53.2122,76417.0
2018-11-01 12:30:00,69.35,69.54,69.34,69.48,80711.0,53.2199,53.3657,53.2122,53.3197,80711.0
2018-11-01 12:40:00,69.46,69.51,69.41,69.5,63446.0,53.3043,53.3427,53.266,53.335,63446.0
2018-11-01 12:50:00,69.5,69.78,69.45,69.76,102055.0,53.335,53.5499,53.2967,53.5346,102055.0
2018-11-01 13:00:00,69.76,69.81,69.64,69.7,104187.0,53.5346,53.5729,53.4425,53.4885,104187.0
2018-11-01 13:10:00,69.68,69.78,69.58,69.77,77902.0,53.4732,53.5499,53.3964,53.5422,77902.0
2018-11-01 13:20:00,69.79,69.98,69.76,69.98,67117.0,53.5576,53.7034,53.5346,53.7034,67117.0
2018-11-01 13:30:00,69.99,70.08,69.9,70.08,116103.0,53.7111,53.7801,53.642,53.7801,116103.0
2018-11-01 13:40:00,70.07,70.3,69.99,70.09,134395.0,53.7725,53.949,53.7111,53.7878,134395.0
2018-11-01 13:50:00,70.07,70.24,70.04,70.16,105716.0,53.7725,53.9029,53.7494,53.8415,105716.0
2018-11-01 14:00:00,70.15,70.23,70.01,70.12,66896.0,53.8338,53.8952,53.7264,53.8108,66896.0
2018-11-01 14:10:00,70.12,70.17,70.01,70.11,63879.0,53.8108,53.8492,53.7264,53.8031,63879.0
2018-11-01 14:20:00,70.11,70.19,69.99,70.11,63036.0,53.8031,53.8645,53.7111,53.8031,63036.0
2018-11-01 14:30:00,70.1,70.14,70.0,70.06,93460.0,53.7955,53.8262,53.7187,53.7648,93460.0
2018-11-01 14:40:00,70.05,70.05,69.86,69.92,84079.0,53.7571,53.7571,53.6113,53.6573,84079.0
2018-11-01 14:50:00,69.92,70.12,69.88,70.1,69124.0,53.6573,53.8108,53.6266,53.7955,69124.0
2018-11-01 15:00:00,70.1,70.14,69.96,70.14,178726.0,53.7955,53.8262,53.688,53.8262,178726.0
2018-11-01 15:10:00,70.14,70.22,70.05,70.08,113355.0,53.8262,53.8876,53.7571,53.7801,113355.0
2018-11-01 15:20:00,70.08,70.16,69.99,70.15,219309.0,53.7801,53.8415,53.7111,53.8338,219309.0
2018-11-01 15:30:00,70.14,70.32,70.06,70.32,177137.0,53.8262,53.9643,53.7648,53.9643,177137.0
2018-11-01 15:40:00,70.32,70.39,70.22,70.32,246599.0,53.9643,54.018,53.8876,53.9643,246599.0
2018-11-01 15:50:00,70.32,70.42,70.22,70.3,604390.0,53.9643,54.041,53.8876,53.949,604390.0
2018-11-02 09:30:00,70.97,71.57,70.94,71.14,214204.0,54.4631,54.9236,54.4401,54.5936,214204.0
2018-11-02 09:40:00,71.15,71.17,70.18,70.53,178857.0,54.6013,54.6166,53.8569,54.1255,178857.0
2018-11-02 09:50:00,70.54,70.82,70.54,70.69,316098.0,54.1331,54.348,54.1331,54.2482,316098.0
2018-11-02 10:00:00,70.67,70.71,70.11,70.32,166065.0,54.2329,54.2636,53.8031,53.9643,166065.0
2018-11-02 10:10:00,70.32,70.48,70.02,70.17,104446.0,53.9643,54.0871,53.7341,53.8492,104446.0
2018-11-02 10:20:00,70.16,70.31,69.58,69.64,118236.0,53.8415,53.9566,53.3964,53.4425,118236.0
2018-11-02 10:30:00,69.61,69.86,69.3,69.68,164323.0,53.4194,53.6113,53.1815,53.4732,164323.0
2018-11-02 10:40:00,69.65,69.91,69.57,69.75,86211.0,53.4501,53.6497,53.3887,53.5269,86211.0
2018-11-02 10:50:00,69.76,70.09,69.64,69.98,58022.0,53.5346,53.7878,53.4425,53.7034,58022.0
2018-11-02 11:00:00,70.0,70.1,69.54,69.83,88073.0,53.7187,53.7955,53.3657,53.5883,88073.0
2018-11-02 11:10:00,69.84,69.91,69.51,69.57,62244.0,53.5959,53.6497,53.3427,53.3887,62244.0
2018-11-02 11:20:00,69.55,69.59,69.32,69.5,103495.0,53.3734,53.4041,53.1969,53.335,103495.0
2018-11-02 11:30:00,69.48,69.65,69.44,69.55,61527.0,53.3197,53.4501,53.289,53.3734,61527.0
2018-11-02 11:40:00,69.58,69.66,69.34,69.48,133515.0,53.3964,53.4578,53.2122,53.3197,133515.0
2018-11-02 11:50:00,69.45,69.74,69.45,69.74,55666.0,53.2967,53.5192,53.2967,53.5192,55666.0
2018-11-02 12:00:00,69.74,69.8,69.57,69.58,100541.0,53.5192,53.5653,53.3887,53.3964,100541.0
2018-11-02 12:10:00,69.55,69.71,69.49,69.58,47722.0,53.3734,53.4962,53.3274,53.3964,47722.0
2018-11-02 12:20:00,69.61,69.65,69.45,69.6,48665.0,53.4194,53.4501,53.2967,53.4118,48665.0
2018-11-02 12:30:00,69.61,69.65,69.22,69.32,164608.0,53.4194,53.4501,53.1202,53.1969,164608.0
2018-11-02 12:40:00,69.3,69.41,69.24,69.3,51545.0,53.1815,53.266,53.1355,53.1815,51545.0
2018-11-02 12:50:00,69.31,69.33,68.89,69.19,153369.0,53.1892,53.2046,52.8669,53.0971,153369.0
2018-11-02 13:00:00,69.18,69.3,69.01,69.28,62511.0,53.0895,53.1815,52.959,53.1662,62511.0
2018-11-02 13:10:00,69.28,69.5,69.25,69.5,44030.0,53.1662,53.335,53.1432,53.335,44030.0
2018-11-02 13:20:00,69.52,69.54,69.35,69.44,37195.0,53.3504,53.3657,53.2199,53.289,37195.0
2018-11-02 13:30:00,69.43,69.45,69.22,69.33,43591.0,53.2813,53.2967,53.1202,53.2046,43591.0
2018-11-02 13:40:00,69.32,69.58,69.27,69.45,35503.0,53.1969,53.3964,53.1585,53.2967,35503.0
2018-11-02 13:50:00,69.44,69.5,69.22,69.35,86551.0,53.289,53.335,53.1202,53.2199,86551.0
2018-11-02 14:00:00,69.34,69.37,69.05,69.05,68035.0,53.2122,53.2353,52.9897,52.9897,68035.0
2018-11-02 14:10:00,69.05,69.22,68.99,69.22,54697.0,52.9897,53.1202,52.9436,53.1202,54697.0
2018-11-02 14:20:00,69.23,69.73,68.97,69.68,117248.0,53.1278,53.5115,52.9283,53.4732,117248.0
2018-11-02 14:30:00,69.62,69.62,69.26,69.29,101387.0,53.4271,53.4271,53.1508,53.1739,101387.0
2018-11-02 14:40:00,69.27,69.55,69.27,69.43,46689.0,53.1585,53.3734,53.1585,53.2813,46689.0
2018-11-02 14:50:00,69.44,69.55,69.37,69.4,59414.0,53.289,53.3734,53.2353,53.2583,59414.0
2018-11-02 15:00:00,69.42,69.47,69.14,69.23,59169.0,53.2736,53.312,53.0588,53.1278,59169.0
2018-11-02 15:10:00,69.21,69.51,69.11,69.42,69872.0,53.1125,53.3427,53.0357,53.2736,69872.0
2018-11-02 15:20:00,69.44,69.63,69.42,69.47,103028.0,53.289,53.4348,53.2736,53.312,103028.0
2018-11-02 15:30:00,69.45,69.59,69.28,69.58,143057.0,53.2967,53.4041,53.1662,53.3964,143057.0
2018-11-02 15:40:00,69.58,69.64,69.43,69.54,213401.0,53.3964,53.4425,53.2813,53.3657,213401.0
2018-11-02 15:50:00,69.55,69.62,69.33,69.41,410032.0,53.3734,53.4271,53.2046,53.266,410032.0
2018-11-05 09:30:00,69.88,70.17,69.62,69.81,194805.0,53.6266,53.8492,53.4271,53.5729,194805.0
2018-11-05 09:40:00,69.8,70.0,69.47,69.59,99886.0,53.5653,53.7187,53.312,53.4041,99886.0
2018-11-05 09:50:00,69.59,69.7,69.39,69.58,73368.0,53.4041,53.4885,53.2506,53.3964,73368.0
2018-11-05 10:00:00,69.62,69.64,69.17,69.17,86952.0,53.4271,53.4425,53.0818,53.0818,86952.0
2018-11-05 10:10:00,69.16,69.34,68.96,69.32,77771.0,53.0741,53.2122,52.9206,53.1969,77771.0
2018-11-05 10:20:00,69.34,69.52,69.29,69.47,142258.0,53.2122,53.3504,53.1739,53.312,142258.0
2018-11-05 10:30:00,69.49,69.74,69.46,69.65,114743.0,53.3274,53.5192,53.3043,53.4501,114743.0
2018-11-05 10:40:00,69.62,69.71,69.45,69.58,87948.0,53.4271,53.4962,53.2967,53.3964,87948.0
2018-11-05 10:50:00,69.58,69.72,69.49,69.67,99208.0,53.3964,53.5039,53.3274,53.4655,99208.0
2018-11-05 11:00:00,69.68,69.72,69.58,69.59,136842.0,53.4732,53.5039,53.3964,53.4041,136842.0
2018-11-05 11:10:00,69.6,69.67,69.42,69.5,116826.0,53.4118,53.4655,53.2736,53.335,116826.0
2018-11-05 11:20:00,69.5,69.93,69.47,69.76,346721.0,53.335,53.665,53.312,53.5346,346721.0
2018-11-05 11:30:00,69.76,69.81,69.45,69.63,93645.0,53.5346,53.5729,53.2967,53.4348,93645.0
2018-11-05 11:40:00,69.64,69.66,69.38,69.55,37999.0,53.4425,53.4578,53.2429,53.3734,37999.0
2018-11-05 11:50:00,69.56,69.73,69.56,69.67,77139.0,53.3811,53.5115,53.3811,53.4655,77139.0
2018-11-05 12:00:00,69.66,69.69,69.55,69.56,51347.0,53.4578,53.4808,53.3734,53.3811,51347.0
2018-11-05 12:10:00,69.58,69.67,69.55,69.57,52790.0,53.3964,53.4655,53.3734,53.3887,52790.0
2018-11-05 12:20:00,69.58,69.69,69.5,69.51,55462.0,53.3964,53.4808,53.335,53.3427,55462.0
2018-11-05 12:30:00,69.51,69.59,69.47,69.52,28025.0,53.3427,53.4041,53.312,53.3504,28025.0
2018-11-05 12:40:00,69.52,69.56,69.45,69.5,38080.0,53.3504,53.3811,53.2967,53.335,38080.0
2018-11-05 12:50:00,69.5,69.56,69.47,69.53,43940.0,53.335,53.3811,53.312,53.358,43940.0
2018-11-05 13:00:00,69.54,69.55,69.41,69.42,96117.0,53.3657,53.3734,53.266,53.2736,96117.0
2018-11-05 13:10:00,69.42,69.46,69.34,69.39,74698.0,53.2736,53.3043,53.2122,53.2506,74698.0
2018-11-05 13:20:00,69.39,69.4,69.29,69.33,99305.0,53.2506,53.2583,53.1739,53.2046,99305.0
2018-11-05 13:30:00,69.33,69.48,69.32,69.48,128425.0,53.2046,53.3197,53.1969,53.3197,128425.0
2018-11-05 13:40:00,69.47,69.72,69.46,69.69,55549.0,53.312,53.5039,53.3043,53.4808,55549.0
2018-11-05 13:50:00,69.7,69.77,69.58,69.66,103177.0,53.4885,53.5422,53.3964,53.4578,103177.0
2018-11-05 14:00:00,69.65,69.69,69.59,69.61,55423.0,53.4501,53.4808,53.4041,53.4194,55423.0
2018-11-05 14:10:00,69.63,69.83,69.61,69.81,59440.0,53.4348,53.5883,53.4194,53.5729,59440.0
2018-11-05 14:20:00,69.78,69.92,69.75,69.83,106964.0,53.5499,53.6573,53.5269,53.5883,106964.0
2018-11-05 14:30:00,69.83,69.87,69.76,69.79,108853.0,53.5883,53.619,53.5346,53.5576,108853.0
2018-11-05 14:40:00,69.81,70.02,69.79,69.97,127425.0,53.5729,53.7341,53.5576,53.6957,127425.0
2018-11-05 14:50:00,69.98,70.03,69.8,69.84,76473.0,53.7034,53.7418,53.5653,53.5959,76473.0
2018-11-05 15:00:00,69.84,69.84,69.65,69.71,111430.0,53.5959,53.5959,53.4501,53.4962,111430.0
2018-11-05 15:10:00,69.72,69.84,69.61,69.68,112689.0,53.5039,53.5959,53.4194,53.4732,112689.0
2018-11-05 15:20:00,69.68,69.71,69.46,69.61,76365.0,53.4732,53.4962,53.3043,53.4194,76365.0
2018-11-05 15:30:00,69.61,69.68,69.54,69.65,118939.0,53.4194,53.4732,53.3657,53.4501,118939.0
2018-11-05 15:40:00,69.66,69.69,69.55,69.62,137442.0,53.4578,53.4808,53.3734,53.4271,137442.0
2018-11-05 15:50:00,69.61,69.75,69.57,69.57,336152.0,53.4194,53.5269,53.3887,53.3887,336152.0
2018-11-06 09:30:00,69.67,70.14,69.55,69.95,218880.0,53.4655,53.8262,53.3734,53.6804,218880.0
2018-11-06 09:40:00,69.97,70.04,69.84,70.0,155363.0,53.6957,53.7494,53.5959,53.7187,155363.0
2018-11-06 09:50:00,70.0,70.13,69.9,70.01,79218.0,53.7187,53.8185,53.642,53.7264,79218.0
2018-11-06 10:00:00,70.01,70.03,69.81,70.02,56148.0,53.7264,53.7418,53.5729,53.7341,56148.0
2018-11-06 10:10:00,70.05,70.35,70.05,70.11,107608.0,53.7571,53.9873,53.7571,53.8031,107608.0
2018-11-06 10:20:00,70.12,70.37,70.1,70.22,104319.0,53.8108,54.0027,53.7955,53.8876,104319.0
2018-11-06 10:30:00,70.23,70.32,70.16,70.19,121088.0,53.8952,53.9643,53.8415,53.8645,121088.0
2018-11-06 10:40:00,70.18,70.28,70.08,70.27,69741.0,53.8569,53.9336,53.7801,53.9259,69741.0
2018-11-06 10:50:00,70.25,70.27,70.05,70.2,139070.0,53.9106,53.9259,53.7571,53.8722,139070.0
2018-11-06 11:00:00,70.2,70.26,70.1,70.19,86455.0,53.8722,53.9183,53.7955,53.8645,86455.0
2018-11-06 11:10:00,70.2,70.39,70.14,70.21,73717.0,53.8722,54.018,53.8262,53.8799,73717.0
2018-11-06 11:20:00,70.21,70.3,70.09,70.21,124881.0,53.8799,53.949,53.7878,53.8799,124881.0
2018-11-06 11:30:00,70.18,70.21,70.07,70.14,100582.0,53.8569,53.8799,53.7725,53.8262,100582.0
2018-11-06 11:40:00,70.15,70.28,70.06,70.27,54176.0,53.8338,53.9336,53.7648,53.9259,54176.0
2018-11-06 11:50:00,70.28,70.29,70.1,70.13,61793.0,53.9336,53.9413,53.7955,53.8185,61793.0
2018-11-06 12:00:00,70.14,70.24,70.08,70.14,59589.0,53.8262,53.9029,53.7801,53.8262,59589.0
2018-11-06 12:10:00,70.13,70.17,70.0,70.09,32900.0,53.8185,53.8492,53.7187,53.7878,32900.0
2018-11-06 12:20:00,70.09,70.13,69.94,70.13,41361.0,53.7878,53.8185,53.6727,53.8185,41361.0
2018-11-06 12:30:00,70.13,70.24,70.1,70.23,50280.0,53.8185,53.9029,53.7955,53.8952,50280.0
2018-11-06 12:40:00,70.24,70.33,70.22,70.24,44633.0,53.9029,53.972,53.8876,53.9029,44633.0
2018-11-06 12:50:00,70.24,70.32,70.19,70.28,47085.0,53.9029,53.9643,53.8645,53.9336,47085.0
2018-11-06 13:00:00,70.28,70.3,70.15,70.23,112460.0,53.9336,53.949,53.8338,53.8952,112460.0
2018-11-06 13:10:00,70.23,70.36,70.23,70.33,55629.0,53.8952,53.995,53.8952,53.972,55629.0
2018-11-06 13:20:00,70.33,70.4,70.28,70.34,59227.0,53.972,54.0257,53.9336,53.9797,59227.0
2018-11-06 13:30:00,70.34,70.37,70.24,70.3,56900.0,53.9797,54.0027,53.9029,53.949,56900.0
2018-11-06 13:40:00,70.28,70.39,70.28,70.36,58753.0,53.9336,54.018,53.9336,53.995,58753.0
2018-11-06 13:50:00,70.36,70.37,70.19,70.23,48202.0,53.995,54.0027,53.8645,53.8952,48202.0
2018-11-06 14:00:00,70.23,70.25,70.1,70.16,60791.0,53.8952,53.9106,53.7955,53.8415,60791.0
2018-11-06 14:10:00,70.15,70.25,70.0,70.01,136141.0,53.8338,53.9106,53.7187,53.7264,136141.0
2018-11-06 14:20:00,70.0,70.05,69.86,69.97,108076.0,53.7187,53.7571,53.6113,53.6957,108076.0
2018-11-06 14:30:00,69.93,70.05,69.9,70.0,106714.0,53.665,53.7571,53.642,53.7187,106714.0
2018-11-06 14:40:00,69.99,70.13,69.99,70.05,96147.0,53.7111,53.8185,53.7111,53.7571,96147.0
2018-11-06 14:50:00,70.05,70.14,69.99,70.14,65149.0,53.7571,53.8262,53.7111,53.8262,65149.0
2018-11-06 15:00:00,70.13,70.14,69.99,70.01,50222.0,53.8185,53.8262,53.7111,53.7264,50222.0
2018-11-06 15:10:00,70.01,70.07,69.96,70.0,66938.0,53.7264,53.7725,53.688,53.7187,66938.0
2018-11-06 15:20:00,70.01,70.15,69.96,70.03,70523.0,53.7264,53.8338,53.688,53.7418,70523.0
2018-11-06 15:30:00,70.04,70.19,70.01,70.07,69587.0,53.7494,53.8645,53.7264,53.7725,69587.0
2018-11-06 15:40:00,70.07,70.12,69.98,70.12,128089.0,53.7725,53.8108,53.7034,53.8108,128089.0
2018-11-06 15:50:00,70.12,70.39,70.09,70.35,302509.0,53.8108,54.018,53.7878,53.9873,302509.0
2018-11-07 09:30:00,71.01,71.13,70.36,71.13,276871.0,54.4938,54.5859,53.995,54.5859,276871.0
2018-11-07 09:40:00,71.14,71.5,71.07,71.22,144998.0,54.5936,54.8698,54.5399,54.655,144998.0
2018-11-07 09:50:00,71.21,71.49,71.15,71.29,211620.0,54.6473,54.8622,54.6013,54.7087,211620.0
2018-11-07 10:00:00,71.31,71.58,71.25,71.29,157486.0,54.724,54.9312,54.678,54.7087,157486.0
2018-11-07 10:10:00,71.28,71.72,71.28,71.71,177506.0,54.701,55.0387,54.701,55.031,177506.0
2018-11-07 10:20:00,71.72,71.84,71.55,71.8,174619.0,55.0387,55.1308,54.9082,55.1001,174619.0
2018-11-07 10:30:00,71.8,72.3,71.8,72.29,158107.0,55.1001,55.4838,55.1001,55.4761,158107.0
2018-11-07 10:40:00,72.3,72.31,72.05,72.11,141638.0,55.4838,55.4915,55.2919,55.338,141638.0
2018-11-07 10:50:00,72.1,72.24,72.06,72.18,130716.0,55.3303,55.4377,55.2996,55.3917,130716.0
2018-11-07 11:00:00,72.19,72.35,72.07,72.26,131588.0,55.3994,55.5221,55.3073,55.4531,131588.0
2018-11-07 11:10:00,72.26,72.45,72.18,72.3,127100.0,55.4531,55.5989,55.3917,55.4838,127100.0
2018-11-07 11:20:00,72.29,72.52,72.2,72.22,121478.0,55.4761,55.6526,55.407,55.4224,121478.0
2018-11-07 11:30:00,72.23,72.26,72.03,72.1,174889.0,55.4301,55.4531,55.2766,55.3303,174889.0
2018-11-07 11:40:00,72.1,72.54,72.09,72.52,106099.0,55.3303,55.668,55.3226,55.6526,106099.0
2018-11-07 11:50:00,72.51,72.58,72.37,72.49,307797.0,55.6449,55.6987,55.5375,55.6296,307797.0
2018-11-07 12:00:00,72.5,72.64,72.48,72.56,178685.0,55.6373,55.7447,55.6219,55.6833,178685.0
2018-11-07 12:10:00,72.55,72.6,72.38,72.46,112680.0,55.6756,55.714,55.5452,55.6066,112680.0
2018-11-07 12:20:00,72.47,72.55,72.46,72.48,86805.0,55.6142,55.6756,55.6066,55.6219,86805.0
2018-11-07 12:30:00,72.47,72.5,72.28,72.39,123688.0,55.6142,55.6373,55.4684,55.5528,123688.0
2018-11-07 12:40:00,72.39,72.52,72.34,72.5,112723.0,55.5528,55.6526,55.5145,55.6373,112723.0
2018-11-07 12:50:00,72.5,72.59,72.49,72.54,85011.0,55.6373,55.7063,55.6296,55.668,85011.0
2018-11-07 13:00:00,72.54,72.6,72.49,72.55,95924.0,55.668,55.714,55.6296,55.6756,95924.0
2018-11-07 13:10:00,72.55,72.59,72.45,72.53,55802.0,55.6756,55.7063,55.5989,55.6603,55802.0
2018-11-07 13:20:00,72.52,72.61,72.5,72.6,50549.0,55.6526,55.7217,55.6373,55.714,50549.0
2018-11-07 13:30:00,72.61,72.62,72.5,72.5,58132.0,55.7217,55.7293,55.6373,55.6373,58132.0
2018-11-07 13:40:00,72.5,72.55,72.39,72.43,69261.0,55.6373,55.6756,55.5528,55.5835,69261.0
2018-11-07 13:50:00,72.43,72.49,72.37,72.48,85187.0,55.5835,55.6296,55.5375,55.6219,85187.0
2018-11-07 14:00:00,72.49,72.65,72.48,72.56,84335.0,55.6296,55.7524,55.6219,55.6833,84335.0
2018-11-07 14:10:00,72.56,72.68,72.5,72.52,61020.0,55.6833,55.7754,55.6373,55.6526,61020.0
2018-11-07 14:20:00,72.52,72.8,72.52,72.63,123708.0,55.6526,55.8675,55.6526,55.737,123708.0
2018-11-07 14:30:00,72.61,72.76,72.57,72.66,77503.0,55.7217,55.8368,55.691,55.76,77503.0
2018-11-07 14:40:00,72.67,72.72,72.37,72.39,77269.0,55.7677,55.8061,55.5375,55.5528,77269.0
2018-11-07 14:50:00,72.4,72.42,72.21,72.26,97221.0,55.5605,55.5759,55.4147,55.4531,97221.0
2018-11-07 15:00:00,72.26,72.31,72.14,72.24,92373.0,55.4531,55.4915,55.361,55.4377,92373.0
2018-11-07 15:10:00,72.25,72.36,72.22,72.26,79068.0,55.4454,55.5298,55.4224,55.4531,79068.0
2018-11-07 15:20:00,72.27,72.49,72.26,72.46,95462.0,55.4608,55.6296,55.4531,55.6066,95462.0
2018-11-07 15:30:00,72.46,72.52,72.38,72.4,127175.0,55.6066,55.6526,55.5452,55.5605,127175.0
2018-11-07 15:40:00,72.41,72.41,72.23,72.26,232461.0,55.5682,55.5682,55.4301,55.4531,232461.0
2018-11-07 15:50:00,72.26,72.51,72.19,72.48,653196.0,55.4531,55.6449,55.3994,55.6219,653196.0
2018-11-08 09:30:00,72.25,72.65,72.05,72.2,187641.0,55.4454,55.7524,55.2919,55.407,187641.0
2018-11-08 09:40:00,72.2,72.63,72.19,72.43,98470.0,55.407,55.737,55.3994,55.5835,98470.0
2018-11-08 09:50:00,72.42,72.47,72.21,72.45,117827.0,55.5759,55.6142,55.4147,55.5989,117827.0
2018-11-08 10:00:00,72.45,72.45,71.68,71.72,174655.0,55.5989,55.5989,55.008,55.0387,174655.0
2018-11-08 10:10:00,71.71,72.48,71.69,72.47,106410.0,55.031,55.6219,55.0157,55.6142,106410.0
2018-11-08 10:20:00,72.46,72.48,72.23,72.38,56416.0,55.6066,55.6219,55.4301,55.5452,56416.0
2018-11-08 10:30:00,72.37,72.37,72.06,72.13,81466.0,55.5375,55.5375,55.2996,55.3533,81466.0
2018-11-08 10:40:00,72.12,72.31,72.02,72.18,62434.0,55.3456,55.4915,55.2689,55.3917,62434.0
2018-11-08 10:50:00,72.18,72.47,72.18,72.42,96424.0,55.3917,55.6142,55.3917,55.5759,96424.0
2018-11-08 11:00:00,72.42,72.66,72.35,72.64,111563.0,55.5759,55.76,55.5221,55.7447,111563.0
2018-11-08 11:10:00,72.65,72.65,72.37,72.4,77336.0,55.7524,55.7524,55.5375,55.5605,77336.0
2018-11-08 11:20:00,72.41,72.42,72.21,72.29,84241.0,55.5682,55.5759,55.4147,55.4761,84241.0
2018-11-08 11:30:00,72.29,72.49,72.28,72.36,51698.0,55.4761,55.6296,55.4684,55.5298,51698.0
2018-11-08 11:40:00,72.36,72.49,72.28,72.28,80199.0,55.5298,55.6296,55.4684,55.4684,80199.0
2018-11-08 11:50:00,72.31,72.34,72.12,72.15,107947.0,55.4915,55.5145,55.3456,55.3687,107947.0
2018-11-08 12:00:00,72.15,72.3,72.03,72.28,86942.0,55.3687,55.4838,55.2766,55.4684,86942.0
2018-11-08 12:10:00,72.28,72.43,72.26,72.42,88289.0,55.4684,55.5835,55.4531,55.5759,88289.0
2018-11-08 12:20:00,72.42,72.64,72.42,72.6,85700.0,55.5759,55.7447,55.5759,55.714,85700.0
2018-11-08 12:30:00,72.59,72.63,72.52,72.62,80117.0,55.7063,55.737,55.6526,55.7293,80117.0
2018-11-08 12:40:00,72.62,72.65,72.55,72.56,71171.0,55.7293,55.7524,55.6756,55.6833,71171.0
2018-11-08 12:50:00,72.56,72.59,72.44,72.45,49405.0,55.6833,55.7063,55.5912,55.5989,49405.0
2018-11-08 13:00:00,72.44,72.45,72.37,72.38,45330.0,55.5912,55.5989,55.5375,55.5452,45330.0
2018-11-08 13:10:00,72.37,72.42,72.25,72.32,48658.0,55.5375,55.5759,55.4454,55.4991,48658.0
2018-11-08 13:20:00,72.32,72.36,72.03,72.03,77367.0,55.4991,55.5298,55.2766,55.2766,77367.0
2018-11-08 13:30:00,72.02,72.04,71.8,71.81,68298.0,55.2689,55.2842,55.1001,55.1077,68298.0
2018-11-08 13:40:00,71.81,71.89,71.74,71.83,69190.0,55.1077,55.1691,55.054,55.1231,69190.0
2018-11-08 13:50:00,71.82,72.05,71.82,72.04,50914.0,55.1154,55.2919,55.1154,55.2842,50914.0
2018-11-08 14:00:00,72.04,72.25,71.86,72.2,65880.0,55.2842,55.4454,55.1461,55.407,65880.0
2018-11-08 14:10:00,72.22,72.28,72.11,72.12,53421.0,55.4224,55.4684,55.338,55.3456,53421.0
2018-11-08 14:20:00,72.13,72.24,71.99,72.0,81055.0,55.3533,55.4377,55.2459,55.2536,81055.0
2018-11-08 14:30:00,72.01,72.02,71.84,71.84,72915.0,55.2612,55.2689,55.1308,55.1308,72915.0
2018-11-08 14:40:00,71.84,71.84,71.65,71.83,100600.0,55.1308,55.1308,54.985,55.1231,100600.0
2018-11-08 14:50:00,71.84,71.9,71.72,71.75,75992.0,55.1308,55.1768,55.0387,55.0617,75992.0
2018-11-08 15:00:00,71.74,71.8,71.61,71.74,68736.0,55.054,55.1001,54.9543,55.054,68736.0
2018-11-08 15:10:00,71.76,71.89,71.71,71.84,67568.0,55.0694,55.1691,55.031,55.1308,67568.0
2018-11-08 15:20:00,71.83,71.91,71.73,71.74,110036.0,55.1231,55.1845,55.0464,55.054,110036.0
2018-11-08 15:30:00,71.74,71.87,71.61,71.71,114325.0,55.054,55.1538,54.9543,55.031,114325.0
2018-11-08 15:40:00,71.7,71.74,71.62,71.69,136228.0,55.0233,55.054,54.9619,55.0157,136228.0
2018-11-08 15:50:00,71.68,71.87,71.62,71.87,461692.0,55.008,55.1538,54.9619,55.1538,461692.0
2018-11-09 09:30:00,71.47,71.86,71.38,71.41,107496.0,54.8468,55.1461,54.7778,54.8008,107496.0
2018-11-09 09:40:00,71.38,71.59,71.35,71.53,73655.0,54.7778,54.9389,54.7547,54.8929,73655.0
2018-11-09 09:50:00,71.53,71.54,71.18,71.34,65029.0,54.8929,54.9005,54.6243,54.7471,65029.0
2018-11-09 10:00:00,71.32,71.47,71.05,71.05,59242.0,54.7317,54.8468,54.5245,54.5245,59242.0
2018-11-09 10:10:00,71.03,71.14,70.95,70.99,68186.0,54.5092,54.5936,54.4478,54.4785,68186.0
2018-11-09 10:20:00,70.99,71.3,70.97,71.26,72214.0,54.4785,54.7164,54.4631,54.6857,72214.0
2018-11-09 10:30:00,71.26,71.53,71.21,71.47,79234.0,54.6857,54.8929,54.6473,54.8468,79234.0
2018-11-09 10:40:00,71.45,71.59,71.45,71.49,71453.0,54.8315,54.9389,54.8315,54.8622,71453.0
2018-11-09 10:50:00,71.5,71.66,71.33,71.64,98022.0,54.8698,54.9926,54.7394,54.9773,98022.0
2018-11-09 11:00:00,71.65,71.84,71.65,71.77,124892.0,54.985,55.1308,54.985,55.077,124892.0
2018-11-09 11:10:00,71.76,71.91,71.7,71.72,76370.0,55.0694,55.1845,55.0233,55.0387,76370.0
2018-11-09 11:20:00,71.73,71.74,71.49,71.54,68944.0,55.0464,55.054,54.8622,54.9005,68944.0
2018-11-09 11:30:00,71.53,71.62,71.38,71.55,100271.0,54.8929,54.9619,54.7778,54.9082,100271.0
2018-11-09 11:40:00,71.55,71.56,71.2,71.28,58828.0,54.9082,54.9159,54.6396,54.701,58828.0
2018-11-09 11:50:00,71.28,71.31,71.17,71.2,53822.0,54.701,54.724,54.6166,54.6396,53822.0
2018-11-09 12:00:00,71.19,71.34,71.19,71.34,41262.0,54.632,54.7471,54.632,54.7471,41262.0
2018-11-09 12:10:00,71.34,71.44,71.21,71.31,69214.0,54.7471,54.8238,54.6473,54.724,69214.0
2018-11-09 12:20:00,71.31,71.41,71.23,71.23,67452.0,54.724,54.8008,54.6626,54.6626,67452.0
2018-11-09 12:30:00,71.23,71.36,71.17,71.28,76431.0,54.6626,54.7624,54.6166,54.701,76431.0
2018-11-09 12:40:00,71.28,71.3,71.15,71.18,45796.0,54.701,54.7164,54.6013,54.6243,45796.0
2018-11-09 12:50:00,71.18,71.18,71.0,71.08,31469.0,54.6243,54.6243,54.4861,54.5475,31469.0
2018-11-09 13:00:00,71.05,71.22,71.0,71.2,45438.0,54.5245,54.655,54.4861,54.6396,45438.0
2018-11-09 13:10:00,71.21,71.22,71.03,71.13,37907.0,54.6473,54.655,54.5092,54.5859,37907.0
2018-11-09 13:20:00,71.12,71.25,71.08,71.24,31386.0,54.5782,54.678,54.5475,54.6703,31386.0
2018-11-09 13:30:00,71.24,71.24,71.05,71.06,35321.0,54.6703,54.6703,54.5245,54.5322,35321.0
2018-11-09 13:40:00,71.04,71.17,70.96,70.99,37432.0,54.5168,54.6166,54.4554,54.4785,37432.0
2018-11-09 13:50:00,70.99,71.05,70.97,70.98,57860.0,54.4785,54.5245,54.4631,54.4708,57860.0
2018-11-09 14:00:00,70.99,71.01,70.88,70.88,75365.0,54.4785,54.4938,54.3941,54.3941,75365.0
2018-11-09 14:10:00,70.88,70.9,70.75,70.76,83302.0,54.3941,54.4094,54.2943,54.302,83302.0
2018-11-09 14:20:00,70.75,70.86,70.68,70.73,68932.0,54.2943,54.3787,54.2406,54.2789,68932.0
2018-11-09 14:30:00,70.72,70.97,70.71,70.92,68235.0,54.2713,54.4631,54.2636,54.4248,68235.0
2018-11-09 14:40:00,70.93,71.09,70.93,70.98,68447.0,54.4324,54.5552,54.4324,54.4708,68447.0
2018-11-09 14:50:00,70.99,71.11,70.92,70.93,82756.0,54.4785,54.5706,54.4248,54.4324,82756.0
2018-11-09 15:00:00,70.94,71.04,70.89,70.96,69340.0,54.4401,54.5168,54.4017,54.4554,69340.0
2018-11-09 15:10:00,70.96,71.1,70.88,71.05,102187.0,54.4554,54.5629,54.3941,54.5245,102187.0
2018-11-09 15:20:00,71.05,71.2,70.97,71.17,105692.0,54.5245,54.6396,54.4631,54.6166,105692.0
2018-11-09 15:30:00,71.17,71.21,71.08,71.17,85851.0,54.6166,54.6473,54.5475,54.6166,85851.0
2018-11-09 15:40:00,71.16,71.33,71.14,71.16,130299.0,54.6089,54.7394,54.5936,54.6089,130299.0
2018-11-09 15:50:00,71.16,71.34,71.13,71.17,251429.0,54.6089,54.7471,54.5859,54.6166,251429.0
2018-11-12 09:30:00,71.07,71.26,70.63,70.81,112051.0,54.5399,54.6857,54.2022,54.3403,112051.0
2018-11-12 09:40:00,70.81,71.15,70.78,71.02,64142.0,54.3403,54.6013,54.3173,54.5015,64142.0
2018-11-12 09:50:00,71.01,71.02,70.39,70.47,84873.0,54.4938,54.5015,54.018,54.0794,84873.0
2018-11-12 10:00:00,70.46,70.83,70.29,70.83,101323.0,54.0717,54.3557,53.9413,54.3557,101323.0
2018-11-12 10:10:00,70.83,71.06,70.8,71.02,71957.0,54.3557,54.5322,54.3327,54.5015,71957.0
2018-11-12 10:20:00,71.01,71.48,70.92,71.42,71253.0,54.4938,54.8545,54.4248,54.8085,71253.0
2018-11-12 10:30:00,71.39,71.39,71.14,71.21,45984.0,54.7854,54.7854,54.5936,54.6473,45984.0
2018-11-12 10:40:00,71.21,71.43,71.19,71.28,61951.0,54.6473,54.8161,54.632,54.701,61951.0
2018-11-12 10:50:00,71.25,71.29,71.03,71.08,85462.0,54.678,54.7087,54.5092,54.5475,85462.0
2018-11-12 11:00:00,71.05,71.08,70.78,70.95,205465.0,54.5245,54.5475,54.3173,54.4478,205465.0
2018-11-12 11:10:00,70.92,70.95,70.44,70.49,80578.0,54.4248,54.4478,54.0564,54.0948,80578.0
2018-11-12 11:20:00,70.5,70.68,70.45,70.45,77521.0,54.1024,54.2406,54.0641,54.0641,77521.0
2018-11-12 11:30:00,70.44,70.79,70.43,70.55,72102.0,54.0564,54.325,54.0487,54.1408,72102.0
2018-11-12 11:40:00,70.56,70.63,70.44,70.5,48645.0,54.1485,54.2022,54.0564,54.1024,48645.0
2018-11-12 11:50:00,70.48,70.55,70.37,70.51,52958.0,54.0871,54.1408,54.0027,54.1101,52958.0
2018-11-12 12:00:00,70.52,70.85,70.48,70.81,33938.0,54.1178,54.371,54.0871,54.3403,33938.0
2018-11-12 12:10:00,70.83,70.83,70.59,70.59,29377.0,54.3557,54.3557,54.1715,54.1715,29377.0
2018-11-12 12:20:00,70.6,70.63,70.47,70.51,30417.0,54.1792,54.2022,54.0794,54.1101,30417.0
2018-11-12 12:30:00,70.49,70.68,70.48,70.57,32699.0,54.0948,54.2406,54.0871,54.1562,32699.0
2018-11-12 12:40:00,70.58,70.6,70.51,70.51,27308.0,54.1638,54.1792,54.1101,54.1101,27308.0
2018-11-12 12:50:00,70.52,70.54,70.26,70.27,61611.0,54.1178,54.1331,53.9183,53.9259,61611.0
2018-11-12 13:00:00,70.28,70.34,70.16,70.2,36499.0,53.9336,53.9797,53.8415,53.8722,36499.0
2018-11-12 13:10:00,70.19,70.28,70.06,70.11,32188.0,53.8645,53.9336,53.7648,53.8031,32188.0
2018-11-12 13:20:00,70.11,70.37,70.09,70.31,44718.0,53.8031,54.0027,53.7878,53.9566,44718.0
2018-11-12 13:30:00,70.28,70.4,70.26,70.27,39354.0,53.9336,54.0257,53.9183,53.9259,39354.0
2018-11-12 13:40:00,70.27,70.31,70.11,70.3,54400.0,53.9259,53.9566,53.8031,53.949,54400.0
2018-11-12 13:50:00,70.3,70.76,70.3,70.71,67649.0,53.949,54.302,53.949,54.2636,67649.0
2018-11-12 14:00:00,70.7,70.9,70.63,70.86,39641.0,54.2559,54.4094,54.2022,54.3787,39641.0
2018-11-12 14:10:00,70.86,71.11,70.84,71.08,42352.0,54.3787,54.5706,54.3634,54.5475,42352.0
2018-11-12 14:20:00,71.06,71.09,70.78,70.78,37005.0,54.5322,54.5552,54.3173,54.3173,37005.0
2018-11-12 14:30:00,70.8,70.88,70.68,70.74,41801.0,54.3327,54.3941,54.2406,54.2866,41801.0
2018-11-12 14:40:00,70.76,71.26,70.76,71.22,68836.0,54.302,54.6857,54.302,54.655,68836.0
2018-11-12 14:50:00,71.21,71.22,70.8,70.81,67012.0,54.6473,54.655,54.3327,54.3403,67012.0
2018-11-12 15:00:00,70.8,70.93,70.69,70.78,75609.0,54.3327,54.4324,54.2482,54.3173,75609.0
2018-11-12 15:10:00,70.77,70.96,70.71,70.93,141012.0,54.3096,54.4554,54.2636,54.4324,141012.0
2018-11-12 15:20:00,70.9,71.05,70.87,70.98,74949.0,54.4094,54.5245,54.3864,54.4708,74949.0
2018-11-12 15:30:00,70.98,71.04,70.71,70.76,241568.0,54.4708,54.5168,54.2636,54.302,241568.0
2018-11-12 15:40:00,70.74,70.87,70.64,70.72,167215.0,54.2866,54.3864,54.2099,54.2713,167215.0
2018-11-12 15:50:00,70.71,70.74,70.36,70.5,430908.0,54.2636,54.2866,53.995,54.1024,430908.0
2018-11-13 09:30:00,70.6,72.22,70.31,72.21,226432.0,54.1792,55.4224,53.9566,55.4147,226432.0
2018-11-13 09:40:00,72.22,72.54,72.04,72.45,162978.0,55.4224,55.668,55.2842,55.5989,162978.0
2018-11-13 09:50:00,72.46,72.55,72.24,72.46,118202.0,55.6066,55.6756,55.4377,55.6066,118202.0
2018-11-13 10:00:00,72.41,72.48,71.95,72.43,118947.0,55.5682,55.6219,55.2152,55.5835,118947.0
2018-11-13 10:10:00,72.4,72.42,72.11,72.24,85089.0,55.5605,55.5759,55.338,55.4377,85089.0
2018-11-13 10:20:00,72.21,72.24,71.47,71.49,54589.0,55.4147,55.4377,54.8468,54.8622,54589.0
2018-11-13 10:30:00,71.5,71.84,71.36,71.68,96817.0,54.8698,55.1308,54.7624,55.008,96817.0
2018-11-13 10:40:00,71.66,71.96,71.54,71.79,69794.0,54.9926,55.2229,54.9005,55.0924,69794.0
2018-11-13 10:50:00,71.8,71.95,71.61,71.86,56505.0,55.1001,55.2152,54.9543,55.1461,56505.0
2018-11-13 11:00:00,71.88,72.25,71.81,72.0,66094.0,55.1615,55.4454,55.1077,55.2536,66094.0
2018-11-13 11:10:00,72.0,72.18,71.88,72.15,102126.0,55.2536,55.3917,55.1615,55.3687,102126.0
2018-11-13 11:20:00,72.17,72.18,71.89,71.91,74252.0,55.384,55.3917,55.1691,55.1845,74252.0
2018-11-13 11:30:00,71.91,72.04,71.81,71.89,105591.0,55.1845,55.2842,55.1077,55.1691,105591.0
2018-11-13 11:40:00,71.9,72.05,71.76,72.05,67719.0,55.1768,55.2919,55.0694,55.2919,67719.0
2018-11-13 11:50:00,72.04,72.19,71.99,72.02,53853.0,55.2842,55.3994,55.2459,55.2689,53853.0
2018-11-13 12:00:00,72.03,72.15,71.87,71.98,51121.0,55.2766,55.3687,55.1538,55.2382,51121.0
2018-11-13 12:10:00,71.99,72.06,71.9,71.99,26101.0,55.2459,55.2996,55.1768,55.2459,26101.0
2018-11-13 12:20:00,72.0,72.15,71.95,72.02,70725.0,55.2536,55.3687,55.2152,55.2689,70725.0
2018-11-13 12:30:00,71.99,71.99,71.55,71.56,97095.0,55.2459,55.2459,54.9082,54.9159,97095.0
2018-11-13 12:40:00,71.57,71.58,71.38,71.5,73140.0,54.9236,54.9312,54.7778,54.8698,73140.0
2018-11-13 12:50:00,71.51,71.57,71.37,71.38,58272.0,54.8775,54.9236,54.7701,54.7778,58272.0
2018-11-13 13:00:00,71.38,71.54,71.3,71.34,32111.0,54.7778,54.9005,54.7164,54.7471,32111.0
2018-11-13 13:10:00,71.32,71.38,71.05,71.15,63142.0,54.7317,54.7778,54.5245,54.6013,63142.0
2018-11-13 13:20:00,71.18,71.26,71.06,71.19,52669.0,54.6243,54.6857,54.5322,54.632,52669.0
2018-11-13 13:30:00,71.2,71.5,71.17,71.5,62821.0,54.6396,54.8698,54.6166,54.8698,62821.0
2018-11-13 13:40:00,71.47,71.52,71.22,71.25,68978.0,54.8468,54.8852,54.655,54.678,68978.0
2018-11-13 13:50:00,71.23,71.35,71.18,71.18,35178.0,54.6626,54.7547,54.6243,54.6243,35178.0
2018-11-13 14:00:00,71.17,71.21,71.01,71.05,56148.0,54.6166,54.6473,54.4938,54.5245,56148.0
2018-11-13 14:10:00,71.05,71.17,70.86,70.93,66851.0,54.5245,54.6166,54.3787,54.4324,66851.0
2018-11-13 14:20:00,70.94,70.99,70.75,70.98,49581.0,54.4401,54.4785,54.2943,54.4708,49581.0
2018-11-13 14:30:00,70.98,71.33,70.97,71.23,53927.0,54.4708,54.7394,54.4631,54.6626,53927.0
2018-11-13 14:40:00,71.23,71.23,70.91,71.09,46355.0,54.6626,54.6626,54.4171,54.5552,46355.0
2018-11-13 14:50:00,71.07,71.18,70.97,71.0,47118.0,54.5399,54.6243,54.4631,54.4861,47118.0
2018-11-13 15:00:00,71.01,71.27,70.95,71.16,38904.0,54.4938,54.6933,54.4478,54.6089,38904.0
2018-11-13 15:10:00,71.14,71.15,70.89,71.0,47990.0,54.5936,54.6013,54.4017,54.4861,47990.0
2018-11-13 15:20:00,70.99,71.08,70.81,70.99,54106.0,54.4785,54.5475,54.3403,54.4785,54106.0
2018-11-13 15:30:00,70.95,71.15,70.77,71.04,95304.0,54.4478,54.6013,54.3096,54.5168,95304.0
2018-11-13 15:40:00,71.05,71.19,70.98,71.13,76924.0,54.5245,54.632,54.4708,54.5859,76924.0
2018-11-13 15:50:00,71.15,71.19,70.93,70.93,255419.0,54.6013,54.632,54.4324,54.4324,255419.0
2018-11-14 09:30:00,71.36,71.71,70.9,70.9,171689.0,54.7624,55.031,54.4094,54.4094,171689.0
2018-11-14 09:40:00,70.89,71.55,70.88,71.55,167808.0,54.4017,54.9082,54.3941,54.9082,167808.0
2018-11-14 09:50:00,71.62,71.71,71.29,71.49,68951.0,54.9619,55.031,54.7087,54.8622,68951.0
2018-11-14 10:00:00,71.47,71.55,71.11,71.13,90748.0,54.8468,54.9082,54.5706,54.5859,90748.0
2018-11-14 10:10:00,71.15,71.22,70.8,70.98,66810.0,54.6013,54.655,54.3327,54.4708,66810.0
2018-11-14 10:20:00,71.01,71.11,70.52,70.74,103696.0,54.4938,54.5706,54.1178,54.2866,103696.0
2018-11-14 10:30:00,70.73,70.94,70.64,70.74,38505.0,54.2789,54.4401,54.2099,54.2866,38505.0
2018-11-14 10:40:00,70.72,71.14,70.58,71.05,83373.0,54.2713,54.5936,54.1638,54.5245,83373.0
2018-11-14 10:50:00,71.04,71.1,70.57,70.66,45129.0,54.5168,54.5629,54.1562,54.2252,45129.0
2018-11-14 11:00:00,70.63,70.65,70.4,70.52,40358.0,54.2022,54.2175,54.0257,54.1178,40358.0
2018-11-14 11:10:00,70.53,70.55,70.3,70.46,39812.0,54.1255,54.1408,53.949,54.0717,39812.0
2018-11-14 11:20:00,70.47,70.57,70.3,70.4,46568.0,54.0794,54.1562,53.949,54.0257,46568.0
2018-11-14 11:30:00,70.39,70.57,70.34,70.42,78210.0,54.018,54.1562,53.9797,54.041,78210.0
2018-11-14 11:40:00,70.38,70.49,70.3,70.47,42995.0,54.0103,54.0948,53.949,54.0794,42995.0
2018-11-14 11:50:00,70.47,70.72,70.4,70.69,77865.0,54.0794,54.2713,54.0257,54.2482,77865.0
2018-11-14 12:00:00,70.71,70.77,70.53,70.54,36251.0,54.2636,54.3096,54.1255,54.1331,36251.0
2018-11-14 12:10:00,70.53,70.66,70.37,70.62,39827.0,54.1255,54.2252,54.0027,54.1945,39827.0
2018-11-14 12:20:00,70.61,70.94,70.6,70.88,45473.0,54.1869,54.4401,54.1792,54.3941,45473.0
2018-11-14 12:30:00,70.87,70.9,70.54,70.68,29631.0,54.3864,54.4094,54.1331,54.2406,29631.0
2018-11-14 12:40:00,70.69,70.71,70.42,70.53,115730.0,54.2482,54.2636,54.041,54.1255,115730.0
2018-11-14 12:50:00,70.55,70.75,70.41,70.5,64409.0,54.1408,54.2943,54.0334,54.1024,64409.0
2018-11-14 13:00:00,70.52,70.7,70.44,70.63,30712.0,54.1178,54.2559,54.0564,54.2022,30712.0
2018-11-14 13:10:00,70.65,70.92,70.46,70.9,65425.0,54.2175,54.4248,54.0717,54.4094,65425.0
2018-11-14 13:20:00,70.9,70.96,70.74,70.93,49237.0,54.4094,54.4554,54.2866,54.4324,49237.0
2018-11-14 13:30:00,70.96,70.98,70.74,70.79,35131.0,54.4554,54.4708,54.2866,54.325,35131.0
2018-11-14 13:40:00,70.79,70.79,70.43,70.46,31378.0,54.325,54.325,54.0487,54.0717,31378.0
2018-11-14 13:50:00,70.44,70.65,70.39,70.61,32904.0,54.0564,54.2175,54.018,54.1869,32904.0
2018-11-14 14:00:00,70.59,70.59,70.33,70.42,29455.0,54.1715,54.1715,53.972,54.041,29455.0
2018-11-14 14:10:00,70.41,70.73,70.15,70.63,79745.0,54.0334,54.2789,53.8338,54.2022,79745.0
2018-11-14 14:20:00,70.67,70.87,70.55,70.6,33182.0,54.2329,54.3864,54.1408,54.1792,33182.0
2018-11-14 14:30:00,70.58,70.87,70.49,70.79,42234.0,54.1638,54.3864,54.0948,54.325,42234.0
2018-11-14 14:40:00,70.8,70.83,70.61,70.78,76337.0,54.3327,54.3557,54.1869,54.3173,76337.0
2018-11-14 14:50:00,70.76,71.2,70.71,71.15,64784.0,54.302,54.6396,54.2636,54.6013,64784.0
2018-11-14 15:00:00,71.14,71.39,70.99,71.28,168554.0,54.5936,54.7854,54.4785,54.701,168554.0
2018-11-14 15:10:00,71.3,71.33,71.18,71.23,107647.0,54.7164,54.7394,54.6243,54.6626,107647.0
2018-11-14 15:20:00,71.22,71.23,71.01,71.11,57495.0,54.655,54.6626,54.4938,54.5706,57495.0
2018-11-14 15:30:00,71.11,71.19,70.95,71.02,91591.0,54.5706,54.632,54.4478,54.5015,91591.0
2018-11-14 15:40:00,71.01,71.06,70.89,70.93,127109.0,54.4938,54.5322,54.4017,54.4324,127109.0
2018-11-14 15:50:00,70.94,70.96,70.5,70.55,574195.0,54.4401,54.4554,54.1024,54.1408,574195.0
2018-11-15 09:30:00,70.22,70.4,69.6,70.23,170202.0,53.8876,54.0257,53.4118,53.8952,170202.0
2018-11-15 09:40:00,70.19,70.57,70.08,70.5,86742.0,53.8645,54.1562,53.7801,54.1024,86742.0
2018-11-15 09:50:00,70.51,70.53,69.78,69.86,175751.0,54.1101,54.1255,53.5499,53.6113,175751.0
2018-11-15 10:00:00,69.8,69.95,69.15,69.23,270255.0,53.5653,53.6804,53.0664,53.1278,270255.0
2018-11-15 10:10:00,69.21,69.34,68.87,68.98,231353.0,53.1125,53.2122,52.8516,52.936,231353.0
2018-11-15 10:20:00,68.97,69.01,68.44,68.64,218202.0,52.9283,52.959,52.5216,52.6751,218202.0
2018-11-15 10:30:00,68.64,68.85,68.49,68.74,116379.0,52.6751,52.8362,52.5599,52.7518,116379.0
2018-11-15 10:40:00,68.76,69.54,68.76,69.37,111466.0,52.7671,53.3657,52.7671,53.2353,111466.0
2018-11-15 10:50:00,69.37,69.74,69.3,69.7,89529.0,53.2353,53.5192,53.1815,53.4885,89529.0
2018-11-15 11:00:00,69.73,70.32,69.72,70.21,226512.0,53.5115,53.9643,53.5039,53.8799,226512.0
2018-11-15 11:10:00,70.2,70.2,69.85,69.92,81058.0,53.8722,53.8722,53.6036,53.6573,81058.0
2018-11-15 11:20:00,69.92,70.11,69.79,69.9,218779.0,53.6573,53.8031,53.5576,53.642,218779.0
2018-11-15 11:30:00,69.93,70.15,69.88,69.99,176338.0,53.665,53.8338,53.6266,53.7111,176338.0
2018-11-15 11:40:00,69.99,70.09,69.81,69.93,77469.0,53.7111,53.7878,53.5729,53.665,77469.0
2018-11-15 11:50:00,69.92,69.99,69.74,69.78,68582.0,53.6573,53.7111,53.5192,53.5499,68582.0
2018-11-15 12:00:00,69.8,69.91,69.56,69.56,134270.0,53.5653,53.6497,53.3811,53.3811,134270.0
2018-11-15 12:10:00,69.58,69.64,69.43,69.57,81391.0,53.3964,53.4425,53.2813,53.3887,81391.0
2018-11-15 12:20:00,69.57,69.71,69.45,69.7,85138.0,53.3887,53.4962,53.2967,53.4885,85138.0
2018-11-15 12:30:00,69.69,69.76,69.54,69.62,207568.0,53.4808,53.5346,53.3657,53.4271,207568.0
2018-11-15 12:40:00,69.63,69.63,69.44,69.61,57379.0,53.4348,53.4348,53.289,53.4194,57379.0
2018-11-15 12:50:00,69.6,69.71,69.43,69.5,56766.0,53.4118,53.4962,53.2813,53.335,56766.0
2018-11-15 13:00:00,69.52,69.54,69.2,69.22,88915.0,53.3504,53.3657,53.1048,53.1202,88915.0
2018-11-15 13:10:00,69.21,69.66,69.16,69.6,115551.0,53.1125,53.4578,53.0741,53.4118,115551.0
2018-11-15 13:20:00,69.58,69.93,69.58,69.83,375440.0,53.3964,53.665,53.3964,53.5883,375440.0
2018-11-15 13:30:00,69.86,70.07,69.85,69.89,105892.0,53.6113,53.7725,53.6036,53.6343,105892.0
2018-11-15 13:40:00,69.89,70.05,69.79,69.8,91285.0,53.6343,53.7571,53.5576,53.5653,91285.0
2018-11-15 13:50:00,69.8,69.97,69.79,69.88,172318.0,53.5653,53.6957,53.5576,53.6266,172318.0
2018-11-15 14:00:00,69.88,70.06,69.88,70.0,120995.0,53.6266,53.7648,53.6266,53.7187,120995.0
2018-11-15 14:10:00,69.99,69.99,69.8,69.88,76645.0,53.7111,53.7111,53.5653,53.6266,76645.0
2018-11-15 14:20:00,69.86,70.01,69.71,69.94,187586.0,53.6113,53.7264,53.4962,53.6727,187586.0
2018-11-15 14:30:00,69.93,70.05,69.93,70.03,199413.0,53.665,53.7571,53.665,53.7418,199413.0
2018-11-15 14:40:00,70.03,70.19,70.0,70.11,179813.0,53.7418,53.8645,53.7187,53.8031,179813.0
2018-11-15 14:50:00,70.11,70.19,70.0,70.07,124913.0,53.8031,53.8645,53.7187,53.7725,124913.0
2018-11-15 15:00:00,70.07,70.07,69.61,69.72,271844.0,53.7725,53.7725,53.4194,53.5039,271844.0
2018-11-15 15:10:00,69.74,69.93,69.61,69.61,225345.0,53.5192,53.665,53.4194,53.4194,225345.0
2018-11-15 15:20:00,69.62,69.78,69.33,69.62,233105.0,53.4271,53.5499,53.2046,53.4271,233105.0
2018-11-15 15:30:00,69.6,69.69,69.51,69.59,230668.0,53.4118,53.4808,53.3427,53.4041,230668.0
2018-11-15 15:40:00,69.59,69.6,69.39,69.45,305481.0,53.4041,53.4118,53.2506,53.2967,305481.0
2018-11-15 15:50:00,69.47,69.8,69.41,69.77,1022351.0,53.312,53.5653,53.266,53.5422,1022351.0
2018-11-16 09:30:00,69.45,69.7,69.21,69.28,456939.0,53.2967,53.4885,53.1125,53.1662,456939.0
2018-11-16 09:40:00,69.28,69.58,69.26,69.52,141315.0,53.1662,53.3964,53.1508,53.3504,141315.0
2018-11-16 09:50:00,69.51,69.61,69.36,69.58,82026.0,53.3427,53.4194,53.2276,53.3964,82026.0
2018-11-16 10:00:00,69.59,69.6,69.43,69.54,102350.0,53.4041,53.4118,53.2813,53.3657,102350.0
2018-11-16 10:10:00,69.55,69.66,69.49,69.52,76869.0,53.3734,53.4578,53.3274,53.3504,76869.0
2018-11-16 10:20:00,69.5,69.56,69.33,69.4,131033.0,53.335,53.3811,53.2046,53.2583,131033.0
2018-11-16 10:30:00,69.41,69.47,69.16,69.17,177480.0,53.266,53.312,53.0741,53.0818,177480.0
2018-11-16 10:40:00,69.16,69.31,68.94,69.17,335548.0,53.0741,53.1892,52.9053,53.0818,335548.0
2018-11-16 10:50:00,69.17,69.5,69.11,69.39,123548.0,53.0818,53.335,53.0357,53.2506,123548.0
2018-11-16 11:00:00,69.4,69.46,69.22,69.23,92657.0,53.2583,53.3043,53.1202,53.1278,92657.0
2018-11-16 11:10:00,69.21,69.24,68.98,69.1,109718.0,53.1125,53.1355,52.936,53.0281,109718.0
2018-11-16 11:20:00,69.09,69.25,69.03,69.21,70093.0,53.0204,53.1432,52.9743,53.1125,70093.0
2018-11-16 11:30:00,69.2,69.31,69.06,69.21,108685.0,53.1048,53.1892,52.9974,53.1125,108685.0
2018-11-16 11:40:00,69.21,69.22,68.98,69.03,65521.0,53.1125,53.1202,52.936,52.9743,65521.0
2018-11-16 11:50:00,69.04,69.16,68.93,69.07,95065.0,52.982,53.0741,52.8976,53.005,95065.0
2018-11-16 12:00:00,69.07,69.18,68.99,69.15,116997.0,53.005,53.0895,52.9436,53.0664,116997.0
2018-11-16 12:10:00,69.14,69.22,69.08,69.16,167533.0,53.0588,53.1202,53.0127,53.0741,167533.0
2018-11-16 12:20:00,69.19,69.22,69.11,69.16,110129.0,53.0971,53.1202,53.0357,53.0741,110129.0
2018-11-16 12:30:00,69.18,69.61,69.13,69.42,204556.0,53.0895,53.4194,53.0511,53.2736,204556.0
2018-11-16 12:40:00,69.43,69.51,69.34,69.45,276655.0,53.2813,53.3427,53.2122,53.2967,276655.0
2018-11-16 12:50:00,69.45,69.47,69.36,69.43,202456.0,53.2967,53.312,53.2276,53.2813,202456.0
2018-11-16 13:00:00,69.43,69.5,69.16,69.26,107248.0,53.2813,53.335,53.0741,53.1508,107248.0
2018-11-16 13:10:00,69.26,69.42,69.25,69.34,56913.0,53.1508,53.2736,53.1432,53.2122,56913.0
2018-11-16 13:20:00,69.33,69.37,69.2,69.25,67208.0,53.2046,53.2353,53.1048,53.1432,67208.0
2018-11-16 13:30:00,69.27,69.32,69.17,69.28,56140.0,53.1585,53.1969,53.0818,53.1662,56140.0
2018-11-16 13:40:00,69.27,69.32,69.03,69.25,71318.0,53.1585,53.1969,52.9743,53.1432,71318.0
2018-11-16 13:50:00,69.26,69.33,69.21,69.32,45482.0,53.1508,53.2046,53.1125,53.1969,45482.0
2018-11-16 14:00:00,69.32,69.42,69.26,69.36,89501.0,53.1969,53.2736,53.1508,53.2276,89501.0
2018-11-16 14:10:00,69.38,69.4,69.17,69.2,88038.0,53.2429,53.2583,53.0818,53.1048,88038.0
2018-11-16 14:20:00,69.2,69.45,69.17,69.43,64004.0,53.1048,53.2967,53.0818,53.2813,64004.0
2018-11-16 14:30:00,69.44,69.49,69.38,69.45,165852.0,53.289,53.3274,53.2429,53.2967,165852.0
2018-11-16 14:40:00,69.45,69.48,69.36,69.46,155524.0,53.2967,53.3197,53.2276,53.3043,155524.0
2018-11-16 14:50:00,69.48,69.5,69.32,69.41,203231.0,53.3197,53.335,53.1969,53.266,203231.0
2018-11-16 15:00:00,69.41,69.43,69.3,69.38,148289.0,53.266,53.2813,53.1815,53.2429,148289.0
2018-11-16 15:10:00,69.38,69.45,69.35,69.41,209749.0,53.2429,53.2967,53.2199,53.266,209749.0
2018-11-16 15:20:00,69.41,69.53,69.37,69.44,162135.0,53.266,53.358,53.2353,53.289,162135.0
2018-11-16 15:30:00,69.44,69.45,69.37,69.39,306074.0,53.289,53.2967,53.2353,53.2506,306074.0
2018-11-16 15:40:00,69.4,69.45,69.28,69.3,351360.0,53.2583,53.2967,53.1662,53.1815,351360.0
2018-11-16 15:50:00,69.29,69.3,68.98,69.23,640402.0,53.1739,53.1815,52.936,53.1278,640402.0
2018-11-19 09:30:00,69.07,69.12,68.78,68.96,220624.0,53.005,53.0434,52.7825,52.9206,220624.0
2018-11-19 09:40:00,68.96,69.01,68.79,68.92,109162.0,52.9206,52.959,52.7902,52.8899,109162.0
2018-11-19 09:50:00,68.93,68.95,68.71,68.88,262338.0,52.8976,52.913,52.7288,52.8592,262338.0
2018-11-19 10:00:00,68.89,68.99,68.78,68.79,147542.0,52.8669,52.9436,52.7825,52.7902,147542.0
2018-11-19 10:10:00,68.79,69.24,68.74,69.08,162395.0,52.7902,53.1355,52.7518,53.0127,162395.0
2018-11-19 10:20:00,69.07,69.16,68.79,68.95,118311.0,53.005,53.0741,52.7902,52.913,118311.0
2018-11-19 10:30:00,68.93,68.97,68.59,68.68,357499.0,52.8976,52.9283,52.6367,52.7058,357499.0
2018-11-19 10:40:00,68.67,68.92,68.66,68.8,138977.0,52.6981,52.8899,52.6904,52.7978,138977.0
2018-11-19 10:50:00,68.78,68.96,68.71,68.8,120070.0,52.7825,52.9206,52.7288,52.7978,120070.0
2018-11-19 11:00:00,68.8,69.08,68.76,69.02,150273.0,52.7978,53.0127,52.7671,52.9667,150273.0
2018-11-19 11:10:00,69.01,69.07,68.93,69.04,78243.0,52.959,53.005,52.8976,52.982,78243.0
2018-11-19 11:20:00,69.04,69.07,68.66,68.67,127920.0,52.982,53.005,52.6904,52.6981,127920.0
2018-11-19 11:30:00,68.67,68.67,68.44,68.44,120482.0,52.6981,52.6981,52.5216,52.5216,120482.0
2018-11-19 11:40:00,68.44,68.45,68.02,68.05,205337.0,52.5216,52.5292,52.1993,52.2223,205337.0
2018-11-19 11:50:00,68.05,68.17,67.79,68.07,300071.0,52.2223,52.3144,52.0228,52.2376,300071.0
2018-11-19 12:00:00,68.09,68.16,67.68,67.79,230051.0,52.253,52.3067,51.9383,52.0228,230051.0
2018-11-19 12:10:00,67.8,68.02,67.72,67.95,127852.0,52.0304,52.1993,51.969,52.1455,127852.0
2018-11-19 12:20:00,67.97,68.03,67.78,68.0,149504.0,52.1609,52.2069,52.0151,52.1839,149504.0
2018-11-19 12:30:00,67.99,68.16,67.8,68.15,106318.0,52.1762,52.3067,52.0304,52.299,106318.0
2018-11-19 12:40:00,68.18,68.18,67.96,68.01,90543.0,52.322,52.322,52.1532,52.1916,90543.0
2018-11-19 12:50:00,68.03,68.2,67.98,68.16,59143.0,52.2069,52.3374,52.1686,52.3067,59143.0
2018-11-19 13:00:00,68.16,68.16,67.74,67.74,111652.0,52.3067,52.3067,51.9844,51.9844,111652.0
2018-11-19 13:10:00,67.74,67.83,67.65,67.8,126172.0,51.9844,52.0535,51.9153,52.0304,126172.0
2018-11-19 13:20:00,67.79,67.85,67.74,67.84,125050.0,52.0228,52.0688,51.9844,52.0611,125050.0
2018-11-19 13:30:00,67.84,68.07,67.71,68.05,174180.0,52.0611,52.2376,51.9614,52.2223,174180.0
2018-11-19 13:40:00,68.05,68.14,67.95,68.08,123757.0,52.2223,52.2913,52.1455,52.2453,123757.0
2018-11-19 13:50:00,68.08,68.1,67.91,67.95,142830.0,52.2453,52.2607,52.1148,52.1455,142830.0
2018-11-19 14:00:00,67.96,67.98,67.74,67.86,150733.0,52.1532,52.1686,51.9844,52.0765,150733.0
2018-11-19 14:10:00,67.85,68.06,67.79,68.05,152860.0,52.0688,52.23,52.0228,52.2223,152860.0
2018-11-19 14:20:00,68.06,68.12,67.98,68.1,124381.0,52.23,52.276,52.1686,52.2607,124381.0
2018-11-19 14:30:00,68.09,68.21,67.99,68.21,83297.0,52.253,52.3451,52.1762,52.3451,83297.0
2018-11-19 14:40:00,68.22,68.28,68.04,68.24,104858.0,52.3527,52.3988,52.2146,52.3681,104858.0
2018-11-19 14:50:00,68.25,68.41,68.16,68.34,105921.0,52.3758,52.4985,52.3067,52.4448,105921.0
2018-11-19 15:00:00,68.33,68.4,68.2,68.36,109553.0,52.4372,52.4909,52.3374,52.4602,109553.0
2018-11-19 15:10:00,68.37,68.59,68.33,68.41,125304.0,52.4679,52.6367,52.4372,52.4985,125304.0
2018-11-19 15:20:00,68.42,68.47,68.18,68.23,132874.0,52.5062,52.5446,52.322,52.3604,132874.0
2018-11-19 15:30:00,68.23,68.27,67.72,67.89,401427.0,52.3604,52.3911,51.969,52.0995,401427.0
2018-11-19 15:40:00,67.88,67.88,67.74,67.82,391403.0,52.0918,52.0918,51.9844,52.0458,391403.0
2018-11-19 15:50:00,67.83,68.08,67.78,68.0,658586.0,52.0535,52.2453,52.0151,52.1839,658586.0
2018-11-20 09:30:00,68.4,69.46,68.24,68.49,323272.0,52.4909,53.3043,52.3681,52.5599,323272.0
2018-11-20 09:40:00,68.5,68.73,68.06,68.16,262297.0,52.5676,52.7441,52.23,52.3067,262297.0
2018-11-20 09:50:00,68.14,68.15,67.65,67.85,226388.0,52.2913,52.299,51.9153,52.0688,226388.0
2018-11-20 10:00:00,67.84,68.07,67.6,67.75,155553.0,52.0611,52.2376,51.8769,51.9921,155553.0
2018-11-20 10:10:00,67.76,68.15,67.67,68.06,175969.0,51.9997,52.299,51.9307,52.23,175969.0
2018-11-20 10:20:00,68.05,68.15,67.85,67.89,162154.0,52.2223,52.299,52.0688,52.0995,162154.0
2018-11-20 10:30:00,67.87,67.96,67.63,67.91,133748.0,52.0841,52.1532,51.9,52.1148,133748.0
2018-11-20 10:40:00,67.91,68.0,67.69,67.98,130918.0,52.1148,52.1839,51.946,52.1686,130918.0
2018-11-20 10:50:00,67.97,68.45,67.96,68.37,135678.0,52.1609,52.5292,52.1532,52.4679,135678.0
2018-11-20 11:00:00,68.37,68.4,67.91,68.03,173341.0,52.4679,52.4909,52.1148,52.2069,173341.0
2018-11-20 11:10:00,68.03,68.21,67.81,67.83,141026.0,52.2069,52.3451,52.0381,52.0535,141026.0
2018-11-20 11:20:00,67.83,67.96,67.78,67.88,91289.0,52.0535,52.1532,52.0151,52.0918,91289.0
2018-11-20 11:30:00,67.89,68.4,67.86,68.38,103019.0,52.0995,52.4909,52.0765,52.4755,103019.0
2018-11-20 11:40:00,68.38,68.41,67.94,67.98,118606.0,52.4755,52.4985,52.1379,52.1686,118606.0
2018-11-20 11:50:00,67.97,68.22,67.93,68.22,135629.0,52.1609,52.3527,52.1302,52.3527,135629.0
2018-11-20 12:00:00,68.22,68.46,68.16,68.27,108265.0,52.3527,52.5369,52.3067,52.3911,108265.0
2018-11-20 12:10:00,68.26,68.3,68.02,68.09,80582.0,52.3834,52.4141,52.1993,52.253,80582.0
2018-11-20 12:20:00,68.07,68.47,68.0,68.39,119538.0,52.2376,52.5446,52.1839,52.4832,119538.0
2018-11-20 12:30:00,68.39,68.47,68.26,68.34,130794.0,52.4832,52.5446,52.3834,52.4448,130794.0
2018-11-20 12:40:00,68.33,68.4,68.06,68.19,105237.0,52.4372,52.4909,52.23,52.3297,105237.0
2018-11-20 12:50:00,68.19,68.24,68.06,68.17,95193.0,52.3297,52.3681,52.23,52.3144,95193.0
2018-11-20 13:00:00,68.16,68.32,68.04,68.3,98888.0,52.3067,52.4295,52.2146,52.4141,98888.0
2018-11-20 13:10:00,68.3,68.32,68.07,68.07,91136.0,52.4141,52.4295,52.2376,52.2376,91136.0
2018-11-20 13:20:00,68.08,68.09,67.92,68.05,95831.0,52.2453,52.253,52.1225,52.2223,95831.0
2018-11-20 13:30:00,68.05,68.19,68.02,68.14,62857.0,52.2223,52.3297,52.1993,52.2913,62857.0
2018-11-20 13:40:00,68.14,68.37,68.13,68.29,94682.0,52.2913,52.4679,52.2837,52.4065,94682.0
2018-11-20 13:50:00,68.25,68.25,67.94,67.97,146683.0,52.3758,52.3758,52.1379,52.1609,146683.0
2018-11-20 14:00:00,67.95,68.11,67.83,68.02,154250.0,52.1455,52.2683,52.0535,52.1993,154250.0
2018-11-20 14:10:00,68.01,68.25,67.99,68.13,65358.0,52.1916,52.3758,52.1762,52.2837,65358.0
2018-11-20 14:20:00,68.12,68.14,67.9,67.92,107244.0,52.276,52.2913,52.1072,52.1225,107244.0
2018-11-20 14:30:00,67.93,68.16,67.9,67.96,100359.0,52.1302,52.3067,52.1072,52.1532,100359.0
2018-11-20 14:40:00,67.94,67.98,67.7,67.79,87400.0,52.1379,52.1686,51.9537,52.0228,87400.0
2018-11-20 14:50:00,67.77,67.96,67.76,67.88,99719.0,52.0074,52.1532,51.9997,52.0918,99719.0
2018-11-20 15:00:00,67.89,68.1,67.69,67.9,208895.0,52.0995,52.2607,51.946,52.1072,208895.0
2018-11-20 15:10:00,67.9,68.05,67.79,67.93,197443.0,52.1072,52.2223,52.0228,52.1302,197443.0
2018-11-20 15:20:00,67.94,68.09,67.83,67.95,230636.0,52.1379,52.253,52.0535,52.1455,230636.0
2018-11-20 15:30:00,67.95,68.01,67.8,67.93,265606.0,52.1455,52.1916,52.0304,52.1302,265606.0
2018-11-20 15:40:00,67.92,67.92,67.66,67.72,313275.0,52.1225,52.1225,51.923,51.969,313275.0
2018-11-20 15:50:00,67.72,67.79,67.53,67.57,574219.0,51.969,52.0228,51.8232,51.8539,574219.0
2018-11-21 09:30:00,67.57,67.69,67.19,67.29,276595.0,51.8539,51.946,51.5623,51.6391,276595.0
2018-11-21 09:40:00,67.29,67.32,67.05,67.16,166499.0,51.6391,51.6621,51.4549,51.5393,166499.0
2018-11-21 09:50:00,67.17,67.18,66.84,67.08,279212.0,51.547,51.5546,51.2937,51.4779,279212.0
2018-11-21 10:00:00,67.1,67.3,66.96,67.06,234820.0,51.4932,51.6467,51.3858,51.4625,234820.0
2018-11-21 10:10:00,67.06,67.24,66.94,67.21,158471.0,51.4625,51.6007,51.3705,51.5777,158471.0
2018-11-21 10:20:00,67.2,67.38,67.09,67.33,283754.0,51.57,51.7081,51.4856,51.6697,283754.0
2018-11-21 10:30:00,67.31,67.37,67.04,67.2,164470.0,51.6544,51.7004,51.4472,51.57,164470.0
2018-11-21 10:40:00,67.19,67.21,66.97,67.04,158006.0,51.5623,51.5777,51.3935,51.4472,158006.0
2018-11-21 10:50:00,67.04,67.09,66.97,67.08,131839.0,51.4472,51.4856,51.3935,51.4779,131839.0
2018-11-21 11:00:00,67.08,67.14,66.98,67.09,235629.0,51.4779,51.5239,51.4012,51.4856,235629.0
2018-11-21 11:10:00,67.09,67.15,67.03,67.14,279446.0,51.4856,51.5316,51.4395,51.5239,279446.0
2018-11-21 11:20:00,67.13,67.13,66.98,67.07,196956.0,51.5163,51.5163,51.4012,51.4702,196956.0
2018-11-21 11:30:00,67.07,67.2,67.01,67.18,201011.0,51.4702,51.57,51.4242,51.5546,201011.0
2018-11-21 11:40:00,67.18,67.21,67.05,67.11,97806.0,51.5546,51.5777,51.4549,51.5009,97806.0
2018-11-21 11:50:00,67.11,67.12,66.93,66.93,103451.0,51.5009,51.5086,51.3628,51.3628,103451.0
2018-11-21 12:00:00,66.92,66.97,66.78,66.8,101100.0,51.3551,51.3935,51.2477,51.263,101100.0
2018-11-21 12:10:00,66.8,67.0,66.8,66.98,82355.0,51.263,51.4165,51.263,51.4012,82355.0
2018-11-21 12:20:00,66.98,67.08,66.96,67.08,86548.0,51.4012,51.4779,51.3858,51.4779,86548.0
2018-11-21 12:30:00,67.07,67.1,67.01,67.1,85551.0,51.4702,51.4932,51.4242,51.4932,85551.0
2018-11-21 12:40:00,67.1,67.15,67.06,67.12,150917.0,51.4932,51.5316,51.4625,51.5086,150917.0
2018-11-21 12:50:00,67.12,67.2,67.11,67.2,99673.0,51.5086,51.57,51.5009,51.57,99673.0
2018-11-21 13:00:00,67.2,67.2,67.1,67.1,84744.0,51.57,51.57,51.4932,51.4932,84744.0
2018-11-21 13:10:00,67.11,67.16,67.03,67.04,77285.0,51.5009,51.5393,51.4395,51.4472,77285.0
2018-11-21 13:20:00,67.04,67.04,66.8,66.92,432714.0,51.4472,51.4472,51.263,51.3551,432714.0
2018-11-21 13:30:00,66.92,67.0,66.91,66.96,85096.0,51.3551,51.4165,51.3474,51.3858,85096.0
2018-11-21 13:40:00,66.96,67.0,66.86,66.9,93431.0,51.3858,51.4165,51.3091,51.3398,93431.0
2018-11-21 13:50:00,66.9,66.91,66.72,66.73,129225.0,51.3398,51.3474,51.2016,51.2093,129225.0
2018-11-21 14:00:00,66.73,66.97,66.59,66.93,214634.0,51.2093,51.3935,51.1019,51.3628,214634.0
2018-11-21 14:10:00,66.93,67.01,66.84,66.92,116900.0,51.3628,51.4242,51.2937,51.3551,116900.0
2018-11-21 14:20:00,66.92,66.94,66.87,66.88,122280.0,51.3551,51.3705,51.3167,51.3244,122280.0
2018-11-21 14:30:00,66.89,66.92,66.64,66.77,137541.0,51.3321,51.3551,51.1402,51.24,137541.0
2018-11-21 14:40:00,66.77,66.82,66.69,66.82,105938.0,51.24,51.2784,51.1786,51.2784,105938.0
2018-11-21 14:50:00,66.81,66.96,66.79,66.9,93327.0,51.2707,51.3858,51.2553,51.3398,93327.0
2018-11-21 15:00:00,66.9,67.0,66.87,66.94,146354.0,51.3398,51.4165,51.3167,51.3705,146354.0
2018-11-21 15:10:00,66.94,66.95,66.8,66.8,121083.0,51.3705,51.3781,51.263,51.263,121083.0
2018-11-21 15:20:00,66.8,66.91,66.75,66.85,304009.0,51.263,51.3474,51.2246,51.3014,304009.0
2018-11-21 15:30:00,66.84,66.84,66.7,66.8,171639.0,51.2937,51.2937,51.1863,51.263,171639.0
2018-11-21 15:40:00,66.79,66.79,66.69,66.73,269230.0,51.2553,51.2553,51.1786,51.2093,269230.0
2018-11-21 15:50:00,66.73,66.87,66.55,66.74,698629.0,51.2093,51.3167,51.0712,51.217,698629.0
2018-11-23 09:30:00,66.38,66.48,66.06,66.3,218070.0,50.9407,51.0174,50.6951,50.8793,218070.0
2018-11-23 09:40:00,66.27,66.58,66.27,66.32,225690.0,50.8563,51.0942,50.8563,50.8947,225690.0
2018-11-23 09:50:00,66.33,66.37,66.06,66.18,277039.0,50.9023,50.933,50.6951,50.7872,277039.0
2018-11-23 10:00:00,66.18,66.48,66.1,66.28,160247.0,50.7872,51.0174,50.7258,50.864,160247.0
2018-11-23 10:10:00,66.28,66.65,66.16,66.29,246271.0,50.864,51.1479,50.7719,50.8716,246271.0
2018-11-23 10:20:00,66.25,66.68,66.2,66.68,82156.0,50.8409,51.1709,50.8026,51.1709,82156.0
2018-11-23 10:30:00,66.68,66.85,66.54,66.82,147306.0,51.1709,51.3014,51.0635,51.2784,147306.0
2018-11-23 10:40:00,66.82,66.98,66.72,66.96,87473.0,51.2784,51.4012,51.2016,51.3858,87473.0
2018-11-23 10:50:00,66.96,67.01,66.81,66.91,96493.0,51.3858,51.4242,51.2707,51.3474,96493.0
2018-11-23 11:00:00,66.92,67.04,66.9,66.98,82460.0,51.3551,51.4472,51.3398,51.4012,82460.0
2018-11-23 11:10:00,66.99,67.04,66.95,66.97,89878.0,51.4088,51.4472,51.3781,51.3935,89878.0
2018-11-23 11:20:00,66.97,67.0,66.77,66.78,50289.0,51.3935,51.4165,51.24,51.2477,50289.0
2018-11-23 11:30:00,66.78,66.85,66.72,66.79,69595.0,51.2477,51.3014,51.2016,51.2553,69595.0
2018-11-23 11:40:00,66.8,66.97,66.8,66.94,66144.0,51.263,51.3935,51.263,51.3705,66144.0
2018-11-23 11:50:00,66.94,66.97,66.75,66.8,62648.0,51.3705,51.3935,51.2246,51.263,62648.0
2018-11-23 12:00:00,66.78,66.93,66.77,66.8,69864.0,51.2477,51.3628,51.24,51.263,69864.0
2018-11-23 12:10:00,66.79,66.89,66.75,66.84,66641.0,51.2553,51.3321,51.2246,51.2937,66641.0
2018-11-23 12:20:00,66.87,67.0,66.87,66.9,48321.0,51.3167,51.4165,51.3167,51.3398,48321.0
2018-11-23 12:30:00,66.9,66.9,66.76,66.78,67980.0,51.3398,51.3398,51.2323,51.2477,67980.0
2018-11-23 12:40:00,66.78,66.85,66.57,66.63,68403.0,51.2477,51.3014,51.0865,51.1326,68403.0
2018-11-23 12:50:00,66.62,66.65,66.51,66.59,138416.0,51.1249,51.1479,51.0405,51.1019,138416.0
2018-11-26 09:30:00,67.37,67.87,67.22,67.8,448382.0,51.7004,52.0841,51.5853,52.0304,448382.0
2018-11-26 09:40:00,67.79,67.93,67.63,67.89,390962.0,52.0228,52.1302,51.9,52.0995,390962.0
2018-11-26 09:50:00,67.91,68.03,67.76,68.02,270957.0,52.1148,52.2069,51.9997,52.1993,270957.0
2018-11-26 10:00:00,68.02,68.06,67.53,67.53,198709.0,52.1993,52.23,51.8232,51.8232,198709.0
2018-11-26 10:10:00,67.51,67.55,67.18,67.18,137774.0,51.8079,51.8386,51.5546,51.5546,137774.0
2018-11-26 10:20:00,67.18,67.21,66.72,66.84,286215.0,51.5546,51.5777,51.2016,51.2937,286215.0
2018-11-26 10:30:00,66.84,67.1,66.79,66.79,152957.0,51.2937,51.4932,51.2553,51.2553,152957.0
2018-11-26 10:40:00,66.8,66.92,66.58,66.58,148621.0,51.263,51.3551,51.0942,51.0942,148621.0
2018-11-26 10:50:00,66.59,66.73,66.53,66.62,120392.0,51.1019,51.2093,51.0558,51.1249,120392.0
2018-11-26 11:00:00,66.61,66.66,66.37,66.42,181889.0,51.1172,51.1556,50.933,50.9714,181889.0
2018-11-26 11:10:00,66.42,66.61,66.3,66.38,167804.0,50.9714,51.1172,50.8793,50.9407,167804.0
2018-11-26 11:20:00,66.38,66.43,66.07,66.15,251692.0,50.9407,50.9791,50.7028,50.7642,251692.0
2018-11-26 11:30:00,66.15,66.26,66.06,66.2,166644.0,50.7642,50.8486,50.6951,50.8026,166644.0
2018-11-26 11:40:00,66.21,66.35,66.15,66.35,136934.0,50.8102,50.9177,50.7642,50.9177,136934.0
2018-11-26 11:50:00,66.36,66.52,66.32,66.47,107544.0,50.9254,51.0481,50.8947,51.0098,107544.0
2018-11-26 12:00:00,66.48,66.59,66.46,66.53,100937.0,51.0174,51.1019,51.0021,51.0558,100937.0
2018-11-26 12:10:00,66.53,66.57,66.27,66.27,125342.0,51.0558,51.0865,50.8563,50.8563,125342.0
2018-11-26 12:20:00,66.27,66.36,66.27,66.32,123160.0,50.8563,50.9254,50.8563,50.8947,123160.0
2018-11-26 12:30:00,66.31,66.32,66.15,66.18,144984.0,50.887,50.8947,50.7642,50.7872,144984.0
2018-11-26 12:40:00,66.18,66.27,66.14,66.23,79716.0,50.7872,50.8563,50.7565,50.8256,79716.0
2018-11-26 12:50:00,66.23,66.48,66.22,66.45,78850.0,50.8256,51.0174,50.8179,50.9944,78850.0
2018-11-26 13:00:00,66.46,66.6,66.45,66.57,66905.0,51.0021,51.1095,50.9944,51.0865,66905.0
2018-11-26 13:10:00,66.57,66.58,66.48,66.53,80222.0,51.0865,51.0942,51.0174,51.0558,80222.0
2018-11-26 13:20:00,66.53,66.62,66.51,66.52,73716.0,51.0558,51.1249,51.0405,51.0481,73716.0
2018-11-26 13:30:00,66.53,66.55,66.46,66.54,68827.0,51.0558,51.0712,51.0021,51.0635,68827.0
2018-11-26 13:40:00,66.55,66.57,66.45,66.53,83310.0,51.0712,51.0865,50.9944,51.0558,83310.0
2018-11-26 13:50:00,66.53,66.69,66.53,66.63,92015.0,51.0558,51.1786,51.0558,51.1326,92015.0
2018-11-26 14:00:00,66.64,66.65,66.55,66.6,74601.0,51.1402,51.1479,51.0712,51.1095,74601.0
2018-11-26 14:10:00,66.61,66.69,66.59,66.62,122533.0,51.1172,51.1786,51.1019,51.1249,122533.0
2018-11-26 14:20:00,66.63,66.74,66.61,66.64,92723.0,51.1326,51.217,51.1172,51.1402,92723.0
2018-11-26 14:30:00,66.64,66.84,66.64,66.81,134018.0,51.1402,51.2937,51.1402,51.2707,134018.0
2018-11-26 14:40:00,66.82,66.85,66.62,66.7,136363.0,51.2784,51.3014,51.1249,51.1863,136363.0
2018-11-26 14:50:00,66.7,66.77,66.63,66.77,89593.0,51.1863,51.24,51.1326,51.24,89593.0
2018-11-26 15:00:00,66.77,66.81,66.66,66.74,145141.0,51.24,51.2707,51.1556,51.217,145141.0
2018-11-26 15:10:00,66.74,66.83,66.7,66.83,106407.0,51.217,51.286,51.1863,51.286,106407.0
2018-11-26 15:20:00,66.84,66.87,66.76,66.82,116371.0,51.2937,51.3167,51.2323,51.2784,116371.0
2018-11-26 15:30:00,66.82,66.85,66.72,66.81,322769.0,51.2784,51.3014,51.2016,51.2707,322769.0
2018-11-26 15:40:00,66.8,66.93,66.77,66.91,203770.0,51.263,51.3628,51.24,51.3474,203770.0
2018-11-26 15:50:00,66.91,66.98,66.85,66.97,394815.0,51.3474,51.4012,51.3014,51.3935,394815.0
2018-11-27 09:30:00,66.49,66.82,65.81,66.19,423544.0,51.0251,51.2784,50.5033,50.7949,423544.0
2018-11-27 09:40:00,66.19,66.42,66.16,66.2,225033.0,50.7949,50.9714,50.7719,50.8026,225033.0
2018-11-27 09:50:00,66.19,66.4,66.1,66.34,125769.0,50.7949,50.9561,50.7258,50.91,125769.0
2018-11-27 10:00:00,66.35,66.49,66.26,66.48,129030.0,50.9177,51.0251,50.8486,51.0174,129030.0
2018-11-27 10:10:00,66.47,66.83,66.44,66.7,152049.0,51.0098,51.286,50.9868,51.1863,152049.0
2018-11-27 10:20:00,66.7,66.94,66.68,66.9,170633.0,51.1863,51.3705,51.1709,51.3398,170633.0
2018-11-27 10:30:00,66.9,66.94,66.51,66.51,168995.0,51.3398,51.3705,51.0405,51.0405,168995.0
2018-11-27 10:40:00,66.51,66.67,66.37,66.66,151762.0,51.0405,51.1633,50.933,51.1556,151762.0
2018-11-27 10:50:00,66.67,66.95,66.66,66.95,156752.0,51.1633,51.3781,51.1556,51.3781,156752.0
2018-11-27 11:00:00,66.93,67.03,66.74,66.89,183369.0,51.3628,51.4395,51.217,51.3321,183369.0
2018-11-27 11:10:00,66.89,66.89,66.7,66.83,147246.0,51.3321,51.3321,51.1863,51.286,147246.0
2018-11-27 11:20:00,66.83,66.94,66.74,66.9,141453.0,51.286,51.3705,51.217,51.3398,141453.0
2018-11-27 11:30:00,66.9,67.06,66.86,67.05,123385.0,51.3398,51.4625,51.3091,51.4549,123385.0
2018-11-27 11:40:00,67.06,67.1,66.9,66.95,90677.0,51.4625,51.4932,51.3398,51.3781,90677.0
2018-11-27 11:50:00,66.94,67.23,66.93,67.23,150479.0,51.3705,51.593,51.3628,51.593,150479.0
2018-11-27 12:00:00,67.22,67.26,67.05,67.06,184351.0,51.5853,51.616,51.4549,51.4625,184351.0
2018-11-27 12:10:00,67.06,67.13,66.89,66.94,144642.0,51.4625,51.5163,51.3321,51.3705,144642.0
2018-11-27 12:20:00,66.93,66.93,66.67,66.71,184369.0,51.3628,51.3628,51.1633,51.194,184369.0
2018-11-27 12:30:00,66.71,66.77,66.59,66.73,146694.0,51.194,51.24,51.1019,51.2093,146694.0
2018-11-27 12:40:00,66.74,66.84,66.65,66.71,111907.0,51.217,51.2937,51.1479,51.194,111907.0
2018-11-27 12:50:00,66.72,66.77,66.62,66.73,194527.0,51.2016,51.24,51.1249,51.2093,194527.0
2018-11-27 13:00:00,66.74,66.87,66.68,66.72,99129.0,51.217,51.3167,51.1709,51.2016,99129.0
2018-11-27 13:10:00,66.72,66.82,66.53,66.72,286503.0,51.2016,51.2784,51.0558,51.2016,286503.0
2018-11-27 13:20:00,66.72,66.86,66.68,66.86,84274.0,51.2016,51.3091,51.1709,51.3091,84274.0
2018-11-27 13:30:00,66.86,67.01,66.86,66.96,106193.0,51.3091,51.4242,51.3091,51.3858,106193.0
2018-11-27 13:40:00,66.94,66.97,66.82,66.97,104580.0,51.3705,51.3935,51.2784,51.3935,104580.0
2018-11-27 13:50:00,66.98,67.25,66.97,67.24,117396.0,51.4012,51.6084,51.3935,51.6007,117396.0
2018-11-27 14:00:00,67.25,67.26,67.12,67.21,120727.0,51.6084,51.616,51.5086,51.5777,120727.0
2018-11-27 14:10:00,67.21,67.37,67.17,67.27,139251.0,51.5777,51.7004,51.547,51.6237,139251.0
2018-11-27 14:20:00,67.27,67.27,67.13,67.27,114316.0,51.6237,51.6237,51.5163,51.6237,114316.0
2018-11-27 14:30:00,67.27,67.36,67.13,67.14,116734.0,51.6237,51.6928,51.5163,51.5239,116734.0
2018-11-27 14:40:00,67.13,67.28,67.13,67.23,99187.0,51.5163,51.6314,51.5163,51.593,99187.0
2018-11-27 14:50:00,67.22,67.23,66.99,67.04,141242.0,51.5853,51.593,51.4088,51.4472,141242.0
2018-11-27 15:00:00,67.04,67.27,67.02,67.12,134371.0,51.4472,51.6237,51.4318,51.5086,134371.0
2018-11-27 15:10:00,67.11,67.25,67.11,67.11,134739.0,51.5009,51.6084,51.5009,51.5009,134739.0
2018-11-27 15:20:00,67.12,67.26,67.11,67.19,127379.0,51.5086,51.616,51.5009,51.5623,127379.0
2018-11-27 15:30:00,67.2,67.29,67.13,67.21,173861.0,51.57,51.6391,51.5163,51.5777,173861.0
2018-11-27 15:40:00,67.21,67.45,67.2,67.39,224595.0,51.5777,51.7618,51.57,51.7158,224595.0
2018-11-27 15:50:00,67.39,67.45,67.27,67.44,493266.0,51.7158,51.7618,51.6237,51.7542,493266.0
2018-11-28 09:30:00,67.49,67.83,67.04,67.04,266482.0,51.7925,52.0535,51.4472,51.4472,266482.0
2018-11-28 09:40:00,67.05,67.36,66.91,67.24,115618.0,51.4549,51.6928,51.3474,51.6007,115618.0
2018-11-28 09:50:00,67.25,67.47,67.15,67.29,93894.0,51.6084,51.7772,51.5316,51.6391,93894.0
2018-11-28 10:00:00,67.3,67.53,67.2,67.39,79595.0,51.6467,51.8232,51.57,51.7158,79595.0
2018-11-28 10:10:00,67.36,67.46,67.17,67.4,114313.0,51.6928,51.7695,51.547,51.7235,114313.0
2018-11-28 10:20:00,67.39,67.64,67.29,67.61,110607.0,51.7158,51.9076,51.6391,51.8846,110607.0
2018-11-28 10:30:00,67.61,67.9,67.52,67.82,110342.0,51.8846,52.1072,51.8156,52.0458,110342.0
2018-11-28 10:40:00,67.82,67.84,67.59,67.75,53513.0,52.0458,52.0611,51.8693,51.9921,53513.0
2018-11-28 10:50:00,67.74,67.76,67.45,67.49,74205.0,51.9844,51.9997,51.7618,51.7925,74205.0
2018-11-28 11:00:00,67.49,67.61,67.47,67.55,75294.0,51.7925,51.8846,51.7772,51.8386,75294.0
2018-11-28 11:10:00,67.56,67.56,67.16,67.16,97169.0,51.8463,51.8463,51.5393,51.5393,97169.0
2018-11-28 11:20:00,67.19,67.26,67.06,67.21,76748.0,51.5623,51.616,51.4625,51.5777,76748.0
2018-11-28 11:30:00,67.23,67.46,67.2,67.38,89074.0,51.593,51.7695,51.57,51.7081,89074.0
2018-11-28 11:40:00,67.38,67.73,67.33,67.73,53656.0,51.7081,51.9767,51.6697,51.9767,53656.0
2018-11-28 11:50:00,67.71,67.8,67.63,67.79,69062.0,51.9614,52.0304,51.9,52.0228,69062.0
2018-11-28 12:00:00,67.8,68.42,67.8,68.36,269175.0,52.0304,52.5062,52.0304,52.4602,269175.0
2018-11-28 12:10:00,68.37,68.54,68.16,68.47,162471.0,52.4679,52.5983,52.3067,52.5446,162471.0
2018-11-28 12:20:00,68.45,68.79,68.37,68.7,134811.0,52.5292,52.7902,52.4679,52.7211,134811.0
2018-11-28 12:30:00,68.7,68.72,68.47,68.62,98352.0,52.7211,52.7364,52.5446,52.6597,98352.0
2018-11-28 12:40:00,68.61,68.61,68.38,68.51,87221.0,52.652,52.652,52.4755,52.5753,87221.0
2018-11-28 12:50:00,68.52,68.6,68.44,68.46,93017.0,52.583,52.6444,52.5216,52.5369,93017.0
2018-11-28 13:00:00,68.46,68.5,68.31,68.44,133857.0,52.5369,52.5676,52.4218,52.5216,133857.0
2018-11-28 13:10:00,68.46,68.65,68.39,68.63,61715.0,52.5369,52.6827,52.4832,52.6674,61715.0
2018-11-28 13:20:00,68.63,68.78,68.61,68.76,60548.0,52.6674,52.7825,52.652,52.7671,60548.0
2018-11-28 13:30:00,68.76,68.95,68.72,68.95,69898.0,52.7671,52.913,52.7364,52.913,69898.0
2018-11-28 13:40:00,68.95,69.04,68.88,68.94,100718.0,52.913,52.982,52.8592,52.9053,100718.0
2018-11-28 13:50:00,68.95,69.09,68.92,69.06,78683.0,52.913,53.0204,52.8899,52.9974,78683.0
2018-11-28 14:00:00,69.07,69.07,68.94,69.01,63069.0,53.005,53.005,52.9053,52.959,63069.0
2018-11-28 14:10:00,69.02,69.14,68.89,69.01,92417.0,52.9667,53.0588,52.8669,52.959,92417.0
2018-11-28 14:20:00,69.0,69.07,68.91,69.02,70796.0,52.9513,53.005,52.8823,52.9667,70796.0
2018-11-28 14:30:00,69.02,69.02,68.61,68.78,161244.0,52.9667,52.9667,52.652,52.7825,161244.0
2018-11-28 14:40:00,68.78,68.95,68.77,68.91,78056.0,52.7825,52.913,52.7748,52.8823,78056.0
2018-11-28 14:50:00,68.92,68.94,68.77,68.77,63816.0,52.8899,52.9053,52.7748,52.7748,63816.0
2018-11-28 15:00:00,68.76,68.84,68.69,68.76,65965.0,52.7671,52.8285,52.7134,52.7671,65965.0
2018-11-28 15:10:00,68.76,68.96,68.73,68.95,83705.0,52.7671,52.9206,52.7441,52.913,83705.0
2018-11-28 15:20:00,68.94,69.1,68.94,69.09,108205.0,52.9053,53.0281,52.9053,53.0204,108205.0
2018-11-28 15:30:00,69.08,69.13,68.97,69.07,324466.0,53.0127,53.0511,52.9283,53.005,324466.0
2018-11-28 15:40:00,69.09,69.2,68.98,69.18,183602.0,53.0204,53.1048,52.936,53.0895,183602.0
2018-11-28 15:50:00,69.19,69.21,69.13,69.2,434350.0,53.0971,53.1125,53.0511,53.1048,434350.0
2018-11-29 09:30:00,68.8,69.37,68.72,69.26,185932.0,52.7978,53.2353,52.7364,53.1508,185932.0
2018-11-29 09:40:00,69.26,69.42,69.14,69.25,84277.0,53.1508,53.2736,53.0588,53.1432,84277.0
2018-11-29 09:50:00,69.27,69.52,69.22,69.28,107633.0,53.1585,53.3504,53.1202,53.1662,107633.0
2018-11-29 10:00:00,69.28,69.37,68.92,69.16,75671.0,53.1662,53.2353,52.8899,53.0741,75671.0
2018-11-29 10:10:00,69.17,69.38,69.14,69.29,69136.0,53.0818,53.2429,53.0588,53.1739,69136.0
2018-11-29 10:20:00,69.27,69.34,69.17,69.25,126532.0,53.1585,53.2122,53.0818,53.1432,126532.0
2018-11-29 10:30:00,69.25,69.52,69.25,69.33,62793.0,53.1432,53.3504,53.1432,53.2046,62793.0
2018-11-29 10:40:00,69.31,69.45,69.24,69.28,153492.0,53.1892,53.2967,53.1355,53.1662,153492.0
2018-11-29 10:50:00,69.3,69.33,68.97,69.09,147934.0,53.1815,53.2046,52.9283,53.0204,147934.0
2018-11-29 11:00:00,69.08,69.28,69.02,69.16,114440.0,53.0127,53.1662,52.9667,53.0741,114440.0
2018-11-29 11:10:00,69.17,69.22,69.06,69.09,80637.0,53.0818,53.1202,52.9974,53.0204,80637.0
2018-11-29 11:20:00,69.07,69.35,69.01,69.35,94305.0,53.005,53.2199,52.959,53.2199,94305.0
2018-11-29 11:30:00,69.37,69.38,69.24,69.35,101524.0,53.2353,53.2429,53.1355,53.2199,101524.0
2018-11-29 11:40:00,69.35,69.39,69.28,69.34,83138.0,53.2199,53.2506,53.1662,53.2122,83138.0
2018-11-29 11:50:00,69.35,69.74,69.34,69.66,193212.0,53.2199,53.5192,53.2122,53.4578,193212.0
2018-11-29 12:00:00,69.67,69.78,69.55,69.59,146033.0,53.4655,53.5499,53.3734,53.4041,146033.0
2018-11-29 12:10:00,69.6,69.66,69.52,69.61,75838.0,53.4118,53.4578,53.3504,53.4194,75838.0
2018-11-29 12:20:00,69.6,69.62,69.53,69.56,54998.0,53.4118,53.4271,53.358,53.3811,54998.0
2018-11-29 12:30:00,69.57,69.77,69.57,69.76,73977.0,53.3887,53.5422,53.3887,53.5346,73977.0
2018-11-29 12:40:00,69.76,69.89,69.75,69.86,53101.0,53.5346,53.6343,53.5269,53.6113,53101.0
2018-11-29 12:50:00,69.87,70.03,69.84,69.91,283406.0,53.619,53.7418,53.5959,53.6497,283406.0
2018-11-29 13:00:00,69.91,70.0,69.84,69.89,111475.0,53.6497,53.7187,53.5959,53.6343,111475.0
2018-11-29 13:10:00,69.9,69.92,69.79,69.84,143126.0,53.642,53.6573,53.5576,53.5959,143126.0
2018-11-29 13:20:00,69.85,69.89,69.8,69.86,46588.0,53.6036,53.6343,53.5653,53.6113,46588.0
2018-11-29 13:30:00,69.86,69.92,69.79,69.86,89875.0,53.6113,53.6573,53.5576,53.6113,89875.0
2018-11-29 13:40:00,69.85,70.04,69.81,70.03,81482.0,53.6036,53.7494,53.5729,53.7418,81482.0
2018-11-29 13:50:00,70.03,70.04,69.95,69.98,97989.0,53.7418,53.7494,53.6804,53.7034,97989.0
2018-11-29 14:00:00,69.98,70.08,69.84,69.94,126217.0,53.7034,53.7801,53.5959,53.6727,126217.0
2018-11-29 14:10:00,69.93,70.22,69.89,70.21,133362.0,53.665,53.8876,53.6343,53.8799,133362.0
2018-11-29 14:20:00,70.21,70.26,70.08,70.14,88501.0,53.8799,53.9183,53.7801,53.8262,88501.0
2018-11-29 14:30:00,70.14,70.16,70.01,70.02,69803.0,53.8262,53.8415,53.7264,53.7341,69803.0
2018-11-29 14:40:00,70.03,70.11,70.0,70.07,79456.0,53.7418,53.8031,53.7187,53.7725,79456.0
2018-11-29 14:50:00,70.07,70.22,70.03,70.14,160842.0,53.7725,53.8876,53.7418,53.8262,160842.0
2018-11-29 15:00:00,70.15,70.22,70.06,70.09,89334.0,53.8338,53.8876,53.7648,53.7878,89334.0
2018-11-29 15:10:00,70.08,70.18,70.04,70.13,198545.0,53.7801,53.8569,53.7494,53.8185,198545.0
2018-11-29 15:20:00,70.14,70.28,70.14,70.25,189875.0,53.8262,53.9336,53.8262,53.9106,189875.0
2018-11-29 15:30:00,70.24,70.24,70.06,70.08,143366.0,53.9029,53.9029,53.7648,53.7801,143366.0
2018-11-29 15:40:00,70.07,70.08,69.88,69.89,158200.0,53.7725,53.7801,53.6266,53.6343,158200.0
2018-11-29 15:50:00,69.89,69.94,69.64,69.68,455636.0,53.6343,53.6727,53.4425,53.4732,455636.0
2018-11-30 09:30:00,69.73,70.41,69.45,70.39,279478.0,53.5115,54.0334,53.2967,54.018,279478.0
2018-11-30 09:40:00,70.41,70.51,70.22,70.26,147957.0,54.0334,54.1101,53.8876,53.9183,147957.0
2018-11-30 09:50:00,70.25,70.69,70.15,70.69,193800.0,53.9106,54.2482,53.8338,54.2482,193800.0
2018-11-30 10:00:00,70.65,70.85,70.57,70.6,129750.0,54.2175,54.371,54.1562,54.1792,129750.0
2018-11-30 10:10:00,70.62,70.77,70.5,70.74,181153.0,54.1945,54.3096,54.1024,54.2866,181153.0
2018-11-30 10:20:00,70.74,71.06,70.74,70.95,134723.0,54.2866,54.5322,54.2866,54.4478,134723.0
2018-11-30 10:30:00,70.97,71.39,70.96,71.38,144168.0,54.4631,54.7854,54.4554,54.7778,144168.0
2018-11-30 10:40:00,71.38,71.5,71.34,71.35,162951.0,54.7778,54.8698,54.7471,54.7547,162951.0
2018-11-30 10:50:00,71.35,71.58,71.32,71.44,151984.0,54.7547,54.9312,54.7317,54.8238,151984.0
2018-11-30 11:00:00,71.43,71.52,71.13,71.17,228711.0,54.8161,54.8852,54.5859,54.6166,228711.0
2018-11-30 11:10:00,71.16,71.27,71.11,71.15,109966.0,54.6089,54.6933,54.5706,54.6013,109966.0
2018-11-30 11:20:00,71.16,71.44,71.15,71.26,178330.0,54.6089,54.8238,54.6013,54.6857,178330.0
2018-11-30 11:30:00,71.25,71.73,71.13,71.47,170784.0,54.678,55.0464,54.5859,54.8468,170784.0
2018-11-30 11:40:00,71.47,71.8,71.47,71.78,97246.0,54.8468,55.1001,54.8468,55.0847,97246.0
2018-11-30 11:50:00,71.78,71.9,71.63,71.67,126606.0,55.0847,55.1768,54.9696,55.0003,126606.0
2018-11-30 12:00:00,71.68,71.74,71.53,71.68,83006.0,55.008,55.054,54.8929,55.008,83006.0
2018-11-30 12:10:00,71.67,71.68,71.49,71.62,66517.0,55.0003,55.008,54.8622,54.9619,66517.0
2018-11-30 12:20:00,71.61,71.68,71.52,71.53,53095.0,54.9543,55.008,54.8852,54.8929,53095.0
2018-11-30 12:30:00,71.52,71.56,71.44,71.5,94085.0,54.8852,54.9159,54.8238,54.8698,94085.0
2018-11-30 12:40:00,71.5,71.68,71.49,71.57,78884.0,54.8698,55.008,54.8622,54.9236,78884.0
2018-11-30 12:50:00,71.58,71.62,71.41,71.41,51386.0,54.9312,54.9619,54.8008,54.8008,51386.0
2018-11-30 13:00:00,71.41,71.52,71.36,71.46,72933.0,54.8008,54.8852,54.7624,54.8392,72933.0
2018-11-30 13:10:00,71.45,71.67,71.43,71.64,57527.0,54.8315,55.0003,54.8161,54.9773,57527.0
2018-11-30 13:20:00,71.64,71.73,71.61,71.7,83823.0,54.9773,55.0464,54.9543,55.0233,83823.0
2018-11-30 13:30:00,71.71,72.1,71.71,72.03,211135.0,55.031,55.3303,55.031,55.2766,211135.0
2018-11-30 13:40:00,72.02,72.04,71.82,71.87,102192.0,55.2689,55.2842,55.1154,55.1538,102192.0
2018-11-30 13:50:00,71.88,71.92,71.75,71.81,62013.0,55.1615,55.1922,55.0617,55.1077,62013.0
2018-11-30 14:00:00,71.81,71.85,71.71,71.73,104933.0,55.1077,55.1384,55.031,55.0464,104933.0
2018-11-30 14:10:00,71.73,71.83,71.58,71.59,88261.0,55.0464,55.1231,54.9312,54.9389,88261.0
2018-11-30 14:20:00,71.59,71.83,71.59,71.82,104138.0,54.9389,55.1231,54.9389,55.1154,104138.0
2018-11-30 14:30:00,71.81,71.82,71.68,71.75,70181.0,55.1077,55.1154,55.008,55.0617,70181.0
2018-11-30 14:40:00,71.74,71.87,71.74,71.82,74905.0,55.054,55.1538,55.054,55.1154,74905.0
2018-11-30 14:50:00,71.83,71.98,71.82,71.94,111141.0,55.1231,55.2382,55.1154,55.2075,111141.0
2018-11-30 15:00:00,71.93,71.97,71.85,71.94,93469.0,55.1998,55.2305,55.1384,55.2075,93469.0
2018-11-30 15:10:00,71.94,72.04,71.87,72.04,125840.0,55.2075,55.2842,55.1538,55.2842,125840.0
2018-11-30 15:20:00,72.04,72.11,72.02,72.08,107783.0,55.2842,55.338,55.2689,55.3149,107783.0
2018-11-30 15:30:00,72.07,72.16,72.07,72.13,212137.0,55.3073,55.3763,55.3073,55.3533,212137.0
2018-11-30 15:40:00,72.13,72.19,71.86,71.87,275124.0,55.3533,55.3994,55.1461,55.1538,275124.0
2018-11-30 15:50:00,71.86,72.01,71.67,71.94,696147.0,55.1461,55.2612,55.0003,55.2075,696147.0
2018-12-03 09:30:00,72.74,72.9,71.91,72.12,369057.0,55.8214,55.9442,55.1845,55.3456,369057.0
2018-12-03 09:40:00,72.15,72.22,71.66,71.83,160177.0,55.3687,55.4224,54.9926,55.1231,160177.0
2018-12-03 09:50:00,71.83,72.31,71.81,72.13,212672.0,55.1231,55.4915,55.1077,55.3533,212672.0
2018-12-03 10:00:00,72.14,72.5,72.12,72.39,234345.0,55.361,55.6373,55.3456,55.5528,234345.0
2018-12-03 10:10:00,72.41,72.41,71.75,71.88,170958.0,55.5682,55.5682,55.0617,55.1615,170958.0
2018-12-03 10:20:00,71.88,72.28,71.81,71.92,196270.0,55.1615,55.4684,55.1077,55.1922,196270.0
2018-12-03 10:30:00,71.93,72.04,71.88,71.96,98348.0,55.1998,55.2842,55.1615,55.2229,98348.0
2018-12-03 10:40:00,71.94,71.94,71.73,71.81,97432.0,55.2075,55.2075,55.0464,55.1077,97432.0
2018-12-03 10:50:00,71.8,71.91,71.54,71.59,196628.0,55.1001,55.1845,54.9005,54.9389,196628.0
2018-12-03 11:00:00,71.59,71.73,71.47,71.56,223849.0,54.9389,55.0464,54.8468,54.9159,223849.0
2018-12-03 11:10:00,71.58,71.85,71.49,71.74,192577.0,54.9312,55.1384,54.8622,55.054,192577.0
2018-12-03 11:20:00,71.74,71.75,71.38,71.54,102452.0,55.054,55.0617,54.7778,54.9005,102452.0
2018-12-03 11:30:00,71.55,71.72,71.38,71.48,114927.0,54.9082,55.0387,54.7778,54.8545,114927.0
2018-12-03 11:40:00,71.46,71.5,71.08,71.21,92293.0,54.8392,54.8698,54.5475,54.6473,92293.0
2018-12-03 11:50:00,71.18,71.21,70.95,71.04,89587.0,54.6243,54.6473,54.4478,54.5168,89587.0
2018-12-03 12:00:00,71.05,71.21,71.05,71.19,98976.0,54.5245,54.6473,54.5245,54.632,98976.0
2018-12-03 12:10:00,71.18,71.22,70.87,70.88,130985.0,54.6243,54.655,54.3864,54.3941,130985.0
2018-12-03 12:20:00,70.88,71.05,70.75,70.8,319131.0,54.3941,54.5245,54.2943,54.3327,319131.0
2018-12-03 12:30:00,70.8,71.01,70.69,70.88,540174.0,54.3327,54.4938,54.2482,54.3941,540174.0
2018-12-03 12:40:00,70.88,70.9,70.58,70.59,132627.0,54.3941,54.4094,54.1638,54.1715,132627.0
2018-12-03 12:50:00,70.6,70.72,70.54,70.72,91345.0,54.1792,54.2713,54.1331,54.2713,91345.0
2018-12-03 13:00:00,70.72,70.9,70.68,70.9,103709.0,54.2713,54.4094,54.2406,54.4094,103709.0
2018-12-03 13:10:00,70.9,71.13,70.85,71.01,133128.0,54.4094,54.5859,54.371,54.4938,133128.0
2018-12-03 13:20:00,71.02,71.19,71.01,71.13,77233.0,54.5015,54.632,54.4938,54.5859,77233.0
2018-12-03 13:30:00,71.12,71.16,71.0,71.13,96687.0,54.5782,54.6089,54.4861,54.5859,96687.0
2018-12-03 13:40:00,71.12,71.13,70.86,70.86,103076.0,54.5782,54.5859,54.3787,54.3787,103076.0
2018-12-03 13:50:00,70.87,71.09,70.86,70.96,90445.0,54.3864,54.5552,54.3787,54.4554,90445.0
2018-12-03 14:00:00,70.97,71.12,70.81,70.89,99485.0,54.4631,54.5782,54.3403,54.4017,99485.0
2018-12-03 14:10:00,70.9,71.03,70.74,70.86,199746.0,54.4094,54.5092,54.2866,54.3787,199746.0
2018-12-03 14:20:00,70.87,70.93,70.74,70.8,226559.0,54.3864,54.4324,54.2866,54.3327,226559.0
2018-12-03 14:30:00,70.82,70.88,70.75,70.76,238115.0,54.348,54.3941,54.2943,54.302,238115.0
2018-12-03 14:40:00,70.76,70.8,70.58,70.69,142580.0,54.302,54.3327,54.1638,54.2482,142580.0
2018-12-03 14:50:00,70.68,70.75,70.56,70.58,106579.0,54.2406,54.2943,54.1485,54.1638,106579.0
2018-12-03 15:00:00,70.58,70.78,70.54,70.61,151703.0,54.1638,54.3173,54.1331,54.1869,151703.0
2018-12-03 15:10:00,70.62,70.82,70.61,70.64,202376.0,54.1945,54.348,54.1869,54.2099,202376.0
2018-12-03 15:20:00,70.64,70.72,70.51,70.63,430321.0,54.2099,54.2713,54.1101,54.2022,430321.0
2018-12-03 15:30:00,70.65,70.75,70.55,70.64,903902.0,54.2175,54.2943,54.1408,54.2099,903902.0
2018-12-03 15:40:00,70.64,70.71,70.55,70.61,620548.0,54.2099,54.2636,54.1408,54.1869,620548.0
2018-12-03 15:50:00,70.62,70.9,70.54,70.9,641020.0,54.1945,54.4094,54.1331,54.4094,641020.0
2018-12-04 09:30:00,70.8,71.64,70.8,71.44,250144.0,54.3327,54.9773,54.3327,54.8238,250144.0
2018-12-04 09:40:00,71.44,71.57,71.0,71.31,162227.0,54.8238,54.9236,54.4861,54.724,162227.0
2018-12-04 09:50:00,71.31,71.77,71.28,71.57,366036.0,54.724,55.077,54.701,54.9236,366036.0
2018-12-04 10:00:00,71.6,71.86,71.18,71.49,339635.0,54.9466,55.1461,54.6243,54.8622,339635.0
2018-12-04 10:10:00,71.5,71.67,71.37,71.53,304929.0,54.8698,55.0003,54.7701,54.8929,304929.0
2018-12-04 10:20:00,71.53,71.98,71.52,71.98,222967.0,54.8929,55.2382,54.8852,55.2382,222967.0
2018-12-04 10:30:00,71.97,72.63,71.89,72.4,300762.0,55.2305,55.737,55.1691,55.5605,300762.0
2018-12-04 10:40:00,72.39,72.41,72.0,72.01,85221.0,55.5528,55.5682,55.2536,55.2612,85221.0
2018-12-04 10:50:00,72.0,72.06,71.69,71.7,119076.0,55.2536,55.2996,55.0157,55.0233,119076.0
2018-12-04 11:00:00,71.69,71.69,71.42,71.6,150009.0,55.0157,55.0157,54.8085,54.9466,150009.0
2018-12-04 11:10:00,71.6,71.62,71.36,71.41,91082.0,54.9466,54.9619,54.7624,54.8008,91082.0
2018-12-04 11:20:00,71.4,71.47,71.22,71.34,136299.0,54.7931,54.8468,54.655,54.7471,136299.0
2018-12-04 11:30:00,71.35,71.58,71.33,71.53,83382.0,54.7547,54.9312,54.7394,54.8929,83382.0
2018-12-04 11:40:00,71.53,71.64,71.46,71.51,105641.0,54.8929,54.9773,54.8392,54.8775,105641.0
2018-12-04 11:50:00,71.5,71.51,71.35,71.39,83583.0,54.8698,54.8775,54.7547,54.7854,83583.0
2018-12-04 12:00:00,71.4,71.4,71.06,71.26,127694.0,54.7931,54.7931,54.5322,54.6857,127694.0
2018-12-04 12:10:00,71.26,71.31,71.06,71.12,114904.0,54.6857,54.724,54.5322,54.5782,114904.0
2018-12-04 12:20:00,71.11,71.12,70.82,70.84,68607.0,54.5706,54.5782,54.348,54.3634,68607.0
2018-12-04 12:30:00,70.84,71.06,70.64,70.92,298930.0,54.3634,54.5322,54.2099,54.4248,298930.0
2018-12-04 12:40:00,70.92,71.04,70.85,70.92,114896.0,54.4248,54.5168,54.371,54.4248,114896.0
2018-12-04 12:50:00,70.92,71.03,70.84,70.85,69957.0,54.4248,54.5092,54.3634,54.371,69957.0
2018-12-04 13:00:00,70.84,70.95,70.73,70.78,160470.0,54.3634,54.4478,54.2789,54.3173,160470.0
2018-12-04 13:10:00,70.79,70.91,70.7,70.78,84645.0,54.325,54.4171,54.2559,54.3173,84645.0
2018-12-04 13:20:00,70.78,70.82,70.45,70.61,77808.0,54.3173,54.348,54.0641,54.1869,77808.0
2018-12-04 13:30:00,70.61,70.71,70.45,70.47,87515.0,54.1869,54.2636,54.0641,54.0794,87515.0
2018-12-04 13:40:00,70.46,70.6,70.24,70.55,154124.0,54.0717,54.1792,53.9029,54.1408,154124.0
2018-12-04 13:50:00,70.56,70.81,70.51,70.65,69484.0,54.1485,54.3403,54.1101,54.2175,69484.0
2018-12-04 14:00:00,70.63,70.68,70.42,70.56,81361.0,54.2022,54.2406,54.041,54.1485,81361.0
2018-12-04 14:10:00,70.58,70.72,70.41,70.49,82497.0,54.1638,54.2713,54.0334,54.0948,82497.0
2018-12-04 14:20:00,70.5,70.53,70.18,70.2,98494.0,54.1024,54.1255,53.8569,53.8722,98494.0
2018-12-04 14:30:00,70.2,70.5,70.19,70.48,93246.0,53.8722,54.1024,53.8645,54.0871,93246.0
2018-12-04 14:40:00,70.49,70.73,70.44,70.68,93774.0,54.0948,54.2789,54.0564,54.2406,93774.0
2018-12-04 14:50:00,70.68,70.68,70.32,70.33,77576.0,54.2406,54.2406,53.9643,53.972,77576.0
2018-12-04 15:00:00,70.33,70.34,70.07,70.1,99692.0,53.972,53.9797,53.7725,53.7955,99692.0
2018-12-04 15:10:00,70.11,70.16,69.93,69.96,166591.0,53.8031,53.8415,53.665,53.688,166591.0
2018-12-04 15:20:00,69.95,70.05,69.68,69.71,211271.0,53.6804,53.7571,53.4732,53.4962,211271.0
2018-12-04 15:30:00,69.7,69.93,69.65,69.68,279561.0,53.4885,53.665,53.4501,53.4732,279561.0
2018-12-04 15:40:00,69.69,69.77,69.43,69.77,331747.0,53.4808,53.5422,53.2813,53.5422,331747.0
2018-12-04 15:50:00,69.74,69.79,69.32,69.54,662801.0,53.5192,53.5576,53.1969,53.3657,662801.0
2018-12-06 09:30:00,68.71,69.69,68.25,69.31,396285.0,52.7288,53.4808,52.3758,53.1892,396285.0
2018-12-06 09:40:00,69.29,69.29,68.61,68.63,112761.0,53.1739,53.1739,52.652,52.6674,112761.0
2018-12-06 09:50:00,68.62,68.74,68.46,68.63,145332.0,52.6597,52.7518,52.5369,52.6674,145332.0
2018-12-06 10:00:00,68.63,69.04,68.58,69.01,163051.0,52.6674,52.982,52.629,52.959,163051.0
2018-12-06 10:10:00,69.01,69.18,68.8,68.84,106546.0,52.959,53.0895,52.7978,52.8285,106546.0
2018-12-06 10:20:00,68.84,69.02,68.68,68.91,123276.0,52.8285,52.9667,52.7058,52.8823,123276.0
2018-12-06 10:30:00,68.91,68.98,68.69,68.95,149020.0,52.8823,52.936,52.7134,52.913,149020.0
2018-12-06 10:40:00,69.0,69.08,68.69,68.72,100068.0,52.9513,53.0127,52.7134,52.7364,100068.0
2018-12-06 10:50:00,68.72,68.86,68.64,68.68,114917.0,52.7364,52.8439,52.6751,52.7058,114917.0
2018-12-06 11:00:00,68.68,68.84,68.61,68.68,125984.0,52.7058,52.8285,52.652,52.7058,125984.0
2018-12-06 11:10:00,68.7,68.78,68.48,68.53,150111.0,52.7211,52.7825,52.5523,52.5906,150111.0
2018-12-06 11:20:00,68.54,68.56,68.11,68.21,120659.0,52.5983,52.6137,52.2683,52.3451,120659.0
2018-12-06 11:30:00,68.22,68.64,68.22,68.63,97015.0,52.3527,52.6751,52.3527,52.6674,97015.0
2018-12-06 11:40:00,68.64,68.88,68.59,68.8,123600.0,52.6751,52.8592,52.6367,52.7978,123600.0
2018-12-06 11:50:00,68.81,69.0,68.71,68.97,219890.0,52.8055,52.9513,52.7288,52.9283,219890.0
2018-12-06 12:00:00,68.95,68.98,68.74,68.76,103603.0,52.913,52.936,52.7518,52.7671,103603.0
2018-12-06 12:10:00,68.75,69.15,68.65,69.1,103485.0,52.7595,53.0664,52.6827,53.0281,103485.0
2018-12-06 12:20:00,69.08,69.4,68.92,69.36,87994.0,53.0127,53.2583,52.8899,53.2276,87994.0
2018-12-06 12:30:00,69.36,69.47,69.2,69.31,84908.0,53.2276,53.312,53.1048,53.1892,84908.0
2018-12-06 12:40:00,69.31,69.55,69.28,69.47,79238.0,53.1892,53.3734,53.1662,53.312,79238.0
2018-12-06 12:50:00,69.46,69.71,69.37,69.65,273062.0,53.3043,53.4962,53.2353,53.4501,273062.0
2018-12-06 13:00:00,69.66,69.71,69.31,69.33,78483.0,53.4578,53.4962,53.1892,53.2046,78483.0
2018-12-06 13:10:00,69.34,69.42,69.17,69.2,91289.0,53.2122,53.2736,53.0818,53.1048,91289.0
2018-12-06 13:20:00,69.19,69.4,69.13,69.27,79041.0,53.0971,53.2583,53.0511,53.1585,79041.0
2018-12-06 13:30:00,69.27,69.28,69.04,69.23,70219.0,53.1585,53.1662,52.982,53.1278,70219.0
2018-12-06 13:40:00,69.25,69.44,69.24,69.44,83338.0,53.1432,53.289,53.1355,53.289,83338.0
2018-12-06 13:50:00,69.45,69.6,69.4,69.58,98789.0,53.2967,53.4118,53.2583,53.3964,98789.0
2018-12-06 14:00:00,69.6,69.74,69.4,69.45,118089.0,53.4118,53.5192,53.2583,53.2967,118089.0
2018-12-06 14:10:00,69.44,69.5,69.22,69.22,125971.0,53.289,53.335,53.1202,53.1202,125971.0
2018-12-06 14:20:00,69.23,69.47,69.22,69.44,74384.0,53.1278,53.312,53.1202,53.289,74384.0
2018-12-06 14:30:00,69.46,69.46,69.26,69.31,86286.0,53.3043,53.3043,53.1508,53.1892,86286.0
2018-12-06 14:40:00,69.32,69.47,69.06,69.17,76178.0,53.1969,53.312,52.9974,53.0818,76178.0
2018-12-06 14:50:00,69.17,69.61,69.16,69.53,256256.0,53.0818,53.4194,53.0741,53.358,256256.0
2018-12-06 15:00:00,69.55,69.79,69.32,69.35,175780.0,53.3734,53.5576,53.1969,53.2199,175780.0
2018-12-06 15:10:00,69.34,69.51,69.27,69.36,124484.0,53.2122,53.3427,53.1585,53.2276,124484.0
2018-12-06 15:20:00,69.36,69.55,69.24,69.47,105799.0,53.2276,53.3734,53.1355,53.312,105799.0
2018-12-06 15:30:00,69.47,69.89,69.45,69.77,174110.0,53.312,53.6343,53.2967,53.5422,174110.0
2018-12-06 15:40:00,69.76,70.02,69.65,70.01,198099.0,53.5346,53.7341,53.4501,53.7264,198099.0
2018-12-06 15:50:00,70.0,70.21,69.89,70.21,519359.0,53.7187,53.8799,53.6343,53.8799,519359.0
2018-12-07 09:30:00,69.78,70.0,69.24,69.47,149253.0,53.5499,53.7187,53.1355,53.312,149253.0
2018-12-07 09:40:00,69.45,69.7,69.29,69.31,70178.0,53.2967,53.4885,53.1739,53.1892,70178.0
2018-12-07 09:50:00,69.31,69.68,69.25,69.68,53495.0,53.1892,53.4732,53.1432,53.4732,53495.0
2018-12-07 10:00:00,69.7,69.72,69.38,69.45,64794.0,53.4885,53.5039,53.2429,53.2967,64794.0
2018-12-07 10:10:00,69.42,69.49,68.9,68.9,66806.0,53.2736,53.3274,52.8746,52.8746,66806.0
2018-12-07 10:20:00,68.87,69.06,68.78,68.97,55202.0,52.8516,52.9974,52.7825,52.9283,55202.0
2018-12-07 10:30:00,68.96,68.97,68.53,68.61,76406.0,52.9206,52.9283,52.5906,52.652,76406.0
2018-12-07 10:40:00,68.6,68.98,68.5,68.78,78550.0,52.6444,52.936,52.5676,52.7825,78550.0
2018-12-07 10:50:00,68.77,69.01,68.72,68.91,62947.0,52.7748,52.959,52.7364,52.8823,62947.0
2018-12-07 11:00:00,68.91,69.02,68.54,68.62,61515.0,52.8823,52.9667,52.5983,52.6597,61515.0
2018-12-07 11:10:00,68.61,68.78,68.34,68.39,106615.0,52.652,52.7825,52.4448,52.4832,106615.0
2018-12-07 11:20:00,68.4,68.47,68.15,68.41,95406.0,52.4909,52.5446,52.299,52.4985,95406.0
2018-12-07 11:30:00,68.4,68.63,68.38,68.5,141926.0,52.4909,52.6674,52.4755,52.5676,141926.0
2018-12-07 11:40:00,68.51,68.85,68.44,68.68,52485.0,52.5753,52.8362,52.5216,52.7058,52485.0
2018-12-07 11:50:00,68.67,68.67,68.12,68.12,74875.0,52.6981,52.6981,52.276,52.276,74875.0
2018-12-07 12:00:00,68.12,68.42,68.1,68.23,88768.0,52.276,52.5062,52.2607,52.3604,88768.0
2018-12-07 12:10:00,68.22,68.45,68.2,68.3,59648.0,52.3527,52.5292,52.3374,52.4141,59648.0
2018-12-07 12:20:00,68.29,68.4,68.21,68.27,54386.0,52.4065,52.4909,52.3451,52.3911,54386.0
2018-12-07 12:30:00,68.27,68.27,67.96,68.02,114178.0,52.3911,52.3911,52.1532,52.1993,114178.0
2018-12-07 12:40:00,68.05,68.17,67.89,68.08,86584.0,52.2223,52.3144,52.0995,52.2453,86584.0
2018-12-07 12:50:00,68.08,68.37,68.07,68.32,71817.0,52.2453,52.4679,52.2376,52.4295,71817.0
2018-12-07 13:00:00,68.31,68.52,68.28,68.38,61442.0,52.4218,52.583,52.3988,52.4755,61442.0
2018-12-07 13:10:00,68.37,68.47,68.24,68.24,53296.0,52.4679,52.5446,52.3681,52.3681,53296.0
2018-12-07 13:20:00,68.23,68.57,68.23,68.53,57717.0,52.3604,52.6213,52.3604,52.5906,57717.0
2018-12-07 13:30:00,68.54,68.61,68.31,68.35,62188.0,52.5983,52.652,52.4218,52.4525,62188.0
2018-12-07 13:40:00,68.36,68.59,68.34,68.39,53744.0,52.4602,52.6367,52.4448,52.4832,53744.0
2018-12-07 13:50:00,68.37,68.44,68.21,68.28,47859.0,52.4679,52.5216,52.3451,52.3988,47859.0
2018-12-07 14:00:00,68.29,68.35,68.15,68.18,114642.0,52.4065,52.4525,52.299,52.322,114642.0
2018-12-07 14:10:00,68.18,68.51,68.08,68.47,106592.0,52.322,52.5753,52.2453,52.5446,106592.0
2018-12-07 14:20:00,68.47,68.63,68.39,68.54,82799.0,52.5446,52.6674,52.4832,52.5983,82799.0
2018-12-07 14:30:00,68.55,68.6,68.38,68.38,79413.0,52.606,52.6444,52.4755,52.4755,79413.0
2018-12-07 14:40:00,68.38,68.4,68.09,68.34,114171.0,52.4755,52.4909,52.253,52.4448,114171.0
2018-12-07 14:50:00,68.36,68.48,68.05,68.11,88555.0,52.4602,52.5523,52.2223,52.2683,88555.0
2018-12-07 15:00:00,68.12,68.29,67.96,68.29,107012.0,52.276,52.4065,52.1532,52.4065,107012.0
2018-12-07 15:10:00,68.3,68.4,68.14,68.28,109561.0,52.4141,52.4909,52.2913,52.3988,109561.0
2018-12-07 15:20:00,68.28,68.35,68.08,68.26,143505.0,52.3988,52.4525,52.2453,52.3834,143505.0
2018-12-07 15:30:00,68.26,68.72,68.19,68.3,187487.0,52.3834,52.7364,52.3297,52.4141,187487.0
2018-12-07 15:40:00,68.27,68.39,68.06,68.08,168385.0,52.3911,52.4832,52.23,52.2453,168385.0
2018-12-07 15:50:00,68.07,68.41,68.07,68.14,367373.0,52.2376,52.4985,52.2376,52.2913,367373.0
2018-12-10 09:30:00,69.22,69.87,69.03,69.1,484530.0,53.1202,53.619,52.9743,53.0281,484530.0
2018-12-10 09:40:00,69.08,69.08,67.94,68.03,349232.0,53.0127,53.0127,52.1379,52.2069,349232.0
2018-12-10 09:50:00,68.02,68.06,67.37,67.37,286146.0,52.1993,52.23,51.7004,51.7004,286146.0
2018-12-10 10:00:00,67.37,67.7,67.23,67.39,236376.0,51.7004,51.9537,51.593,51.7158,236376.0
2018-12-10 10:10:00,67.38,67.61,67.17,67.47,156543.0,51.7081,51.8846,51.547,51.7772,156543.0
2018-12-10 10:20:00,67.45,67.53,66.9,67.04,191633.0,51.7618,51.8232,51.3398,51.4472,191633.0
2018-12-10 10:30:00,67.03,67.22,66.71,66.76,139424.0,51.4395,51.5853,51.194,51.2323,139424.0
2018-12-10 10:40:00,66.74,66.87,66.36,66.76,173649.0,51.217,51.3167,50.9254,51.2323,173649.0
2018-12-10 10:50:00,66.77,66.77,66.16,66.18,159699.0,51.24,51.24,50.7719,50.7872,159699.0
2018-12-10 11:00:00,66.18,66.26,65.9,66.22,185780.0,50.7872,50.8486,50.5723,50.8179,185780.0
2018-12-10 11:10:00,66.19,66.44,66.1,66.24,167853.0,50.7949,50.9868,50.7258,50.8333,167853.0
2018-12-10 11:20:00,66.25,66.43,66.16,66.43,116183.0,50.8409,50.9791,50.7719,50.9791,116183.0
2018-12-10 11:30:00,66.41,66.64,66.33,66.59,147691.0,50.9637,51.1402,50.9023,51.1019,147691.0
2018-12-10 11:40:00,66.61,66.83,66.55,66.66,146113.0,51.1172,51.286,51.0712,51.1556,146113.0
2018-12-10 11:50:00,66.67,66.74,66.37,66.44,80429.0,51.1633,51.217,50.933,50.9868,80429.0
2018-12-10 12:00:00,66.46,66.59,66.38,66.52,82312.0,51.0021,51.1019,50.9407,51.0481,82312.0
2018-12-10 12:10:00,66.53,66.76,66.47,66.54,105353.0,51.0558,51.2323,51.0098,51.0635,105353.0
2018-12-10 12:20:00,66.53,66.65,66.42,66.44,104001.0,51.0558,51.1479,50.9714,50.9868,104001.0
2018-12-10 12:30:00,66.42,66.88,66.41,66.68,129106.0,50.9714,51.3244,50.9637,51.1709,129106.0
2018-12-10 12:40:00,66.67,67.07,66.67,67.04,150528.0,51.1633,51.4702,51.1633,51.4472,150528.0
2018-12-10 12:50:00,67.05,67.2,66.95,67.03,134110.0,51.4549,51.57,51.3781,51.4395,134110.0
2018-12-10 13:00:00,67.05,67.2,67.0,67.11,88036.0,51.4549,51.57,51.4165,51.5009,88036.0
2018-12-10 13:10:00,67.13,67.45,67.06,67.43,176410.0,51.5163,51.7618,51.4625,51.7465,176410.0
2018-12-10 13:20:00,67.41,67.43,67.24,67.27,316267.0,51.7311,51.7465,51.6007,51.6237,316267.0
2018-12-10 13:30:00,67.27,67.62,67.26,67.53,158116.0,51.6237,51.8923,51.616,51.8232,158116.0
2018-12-10 13:40:00,67.52,67.66,67.47,67.5,55704.0,51.8156,51.923,51.7772,51.8002,55704.0
2018-12-10 13:50:00,67.5,67.72,67.5,67.59,136922.0,51.8002,51.969,51.8002,51.8693,136922.0
2018-12-10 14:00:00,67.59,67.7,67.45,67.52,155512.0,51.8693,51.9537,51.7618,51.8156,155512.0
2018-12-10 14:10:00,67.51,67.54,67.06,67.36,141298.0,51.8079,51.8309,51.4625,51.6928,141298.0
2018-12-10 14:20:00,67.37,67.59,67.29,67.55,116070.0,51.7004,51.8693,51.6391,51.8386,116070.0
2018-12-10 14:30:00,67.55,67.93,67.55,67.76,95802.0,51.8386,52.1302,51.8386,51.9997,95802.0
2018-12-10 14:40:00,67.77,67.82,67.51,67.51,115799.0,52.0074,52.0458,51.8079,51.8079,115799.0
2018-12-10 14:50:00,67.54,67.66,67.33,67.38,176430.0,51.8309,51.923,51.6697,51.7081,176430.0
2018-12-10 15:00:00,67.37,67.49,67.29,67.43,106898.0,51.7004,51.7925,51.6391,51.7465,106898.0
2018-12-10 15:10:00,67.43,67.51,67.34,67.43,128095.0,51.7465,51.8079,51.6774,51.7465,128095.0
2018-12-10 15:20:00,67.41,67.52,67.41,67.52,131644.0,51.7311,51.8156,51.7311,51.8156,131644.0
2018-12-10 15:30:00,67.52,67.73,67.52,67.67,207078.0,51.8156,51.9767,51.8156,51.9307,207078.0
2018-12-10 15:40:00,67.66,67.7,67.59,67.61,222576.0,51.923,51.9537,51.8693,51.8846,222576.0
2018-12-10 15:50:00,67.61,67.77,67.46,67.46,731315.0,51.8846,52.0074,51.7695,51.7695,731315.0
2018-12-11 09:30:00,68.13,68.84,68.13,68.6,251762.0,52.2837,52.8285,52.2837,52.6444,251762.0
2018-12-11 09:40:00,68.58,68.91,68.45,68.82,116964.0,52.629,52.8823,52.5292,52.8132,116964.0
2018-12-11 09:50:00,68.83,69.12,68.68,68.92,124656.0,52.8209,53.0434,52.7058,52.8899,124656.0
2018-12-11 10:00:00,68.92,69.17,68.91,69.09,74121.0,52.8899,53.0818,52.8823,53.0204,74121.0
2018-12-11 10:10:00,69.09,69.1,68.64,68.69,143520.0,53.0204,53.0281,52.6751,52.7134,143520.0
2018-12-11 10:20:00,68.7,69.09,68.64,69.01,155567.0,52.7211,53.0204,52.6751,52.959,155567.0
2018-12-11 10:30:00,68.98,69.02,68.72,69.0,87825.0,52.936,52.9667,52.7364,52.9513,87825.0
2018-12-11 10:40:00,69.03,69.07,68.73,68.8,119591.0,52.9743,53.005,52.7441,52.7978,119591.0
2018-12-11 10:50:00,68.8,68.85,68.52,68.73,70429.0,52.7978,52.8362,52.583,52.7441,70429.0
2018-12-11 11:00:00,68.72,68.75,68.43,68.61,103850.0,52.7364,52.7595,52.5139,52.652,103850.0
2018-12-11 11:10:00,68.62,68.63,68.46,68.55,100520.0,52.6597,52.6674,52.5369,52.606,100520.0
2018-12-11 11:20:00,68.58,68.6,68.35,68.53,82574.0,52.629,52.6444,52.4525,52.5906,82574.0
2018-12-11 11:30:00,68.53,68.55,68.32,68.48,103598.0,52.5906,52.606,52.4295,52.5523,103598.0
2018-12-11 11:40:00,68.47,68.5,68.35,68.49,65144.0,52.5446,52.5676,52.4525,52.5599,65144.0
2018-12-11 11:50:00,68.49,68.68,68.38,68.62,88004.0,52.5599,52.7058,52.4755,52.6597,88004.0
2018-12-11 12:00:00,68.62,68.62,68.11,68.24,85271.0,52.6597,52.6597,52.2683,52.3681,85271.0
2018-12-11 12:10:00,68.23,68.24,68.02,68.06,60031.0,52.3604,52.3681,52.1993,52.23,60031.0
2018-12-11 12:20:00,68.04,68.23,68.01,68.11,83755.0,52.2146,52.3604,52.1916,52.2683,83755.0
2018-12-11 12:30:00,68.1,68.24,68.07,68.08,80780.0,52.2607,52.3681,52.2376,52.2453,80780.0
2018-12-11 12:40:00,68.09,68.3,68.04,68.08,79387.0,52.253,52.4141,52.2146,52.2453,79387.0
2018-12-11 12:50:00,68.07,68.07,67.8,67.85,204813.0,52.2376,52.2376,52.0304,52.0688,204813.0
2018-12-11 13:00:00,67.85,67.91,67.67,67.75,71044.0,52.0688,52.1148,51.9307,51.9921,71044.0
2018-12-11 13:10:00,67.75,67.76,67.41,67.64,109549.0,51.9921,51.9997,51.7311,51.9076,109549.0
2018-12-11 13:20:00,67.65,67.7,67.54,67.64,71717.0,51.9153,51.9537,51.8309,51.9076,71717.0
2018-12-11 13:30:00,67.63,67.64,67.51,67.64,62826.0,51.9,51.9076,51.8079,51.9076,62826.0
2018-12-11 13:40:00,67.64,67.64,67.31,67.37,82725.0,51.9076,51.9076,51.6544,51.7004,82725.0
2018-12-11 13:50:00,67.36,67.43,67.22,67.36,78739.0,51.6928,51.7465,51.5853,51.6928,78739.0
2018-12-11 14:00:00,67.36,67.46,67.33,67.35,65457.0,51.6928,51.7695,51.6697,51.6851,65457.0
2018-12-11 14:10:00,67.36,67.49,67.2,67.46,84942.0,51.6928,51.7925,51.57,51.7695,84942.0
2018-12-11 14:20:00,67.45,67.65,67.36,67.59,143112.0,51.7618,51.9153,51.6928,51.8693,143112.0
2018-12-11 14:30:00,67.6,67.73,67.49,67.55,138367.0,51.8769,51.9767,51.7925,51.8386,138367.0
2018-12-11 14:40:00,67.55,67.81,67.55,67.74,73783.0,51.8386,52.0381,51.8386,51.9844,73783.0
2018-12-11 14:50:00,67.74,67.82,67.67,67.7,101728.0,51.9844,52.0458,51.9307,51.9537,101728.0
2018-12-11 15:00:00,67.7,67.84,67.61,67.82,97717.0,51.9537,52.0611,51.8846,52.0458,97717.0
2018-12-11 15:10:00,67.83,68.17,67.83,68.12,110756.0,52.0535,52.3144,52.0535,52.276,110756.0
2018-12-11 15:20:00,68.11,68.15,67.97,67.97,83742.0,52.2683,52.299,52.1609,52.1609,83742.0
2018-12-11 15:30:00,67.96,68.21,67.94,68.0,144023.0,52.1532,52.3451,52.1379,52.1839,144023.0
2018-12-11 15:40:00,67.99,67.99,67.81,67.85,303843.0,52.1762,52.1762,52.0381,52.0688,303843.0
2018-12-11 15:50:00,67.86,67.89,67.67,67.76,344129.0,52.0765,52.0995,51.9307,51.9997,344129.0
2018-12-12 09:30:00,68.58,68.86,68.15,68.72,210604.0,52.629,52.8439,52.299,52.7364,210604.0
2018-12-12 09:40:00,68.72,69.06,68.62,68.8,115055.0,52.7364,52.9974,52.6597,52.7978,115055.0
2018-12-12 09:50:00,68.81,69.08,68.69,69.05,75760.0,52.8055,53.0127,52.7134,52.9897,75760.0
2018-12-12 10:00:00,69.02,69.12,68.77,69.12,147490.0,52.9667,53.0434,52.7748,53.0434,147490.0
2018-12-12 10:10:00,69.12,69.3,69.06,69.18,216799.0,53.0434,53.1815,52.9974,53.0895,216799.0
2018-12-12 10:20:00,69.18,69.32,69.0,69.28,170250.0,53.0895,53.1969,52.9513,53.1662,170250.0
2018-12-12 10:30:00,69.28,69.31,68.92,68.92,87093.0,53.1662,53.1892,52.8899,52.8899,87093.0
2018-12-12 10:40:00,68.88,68.97,68.83,68.9,135918.0,52.8592,52.9283,52.8209,52.8746,135918.0
2018-12-12 10:50:00,68.9,69.09,68.81,68.95,145353.0,52.8746,53.0204,52.8055,52.913,145353.0
2018-12-12 11:00:00,68.97,69.03,68.73,68.85,114863.0,52.9283,52.9743,52.7441,52.8362,114863.0
2018-12-12 11:10:00,68.84,68.93,68.64,68.86,78997.0,52.8285,52.8976,52.6751,52.8439,78997.0
2018-12-12 11:20:00,68.86,69.01,68.66,68.71,198436.0,52.8439,52.959,52.6904,52.7288,198436.0
2018-12-12 11:30:00,68.71,68.79,68.58,68.69,84295.0,52.7288,52.7902,52.629,52.7134,84295.0
2018-12-12 11:40:00,68.69,68.98,68.68,68.95,73136.0,52.7134,52.936,52.7058,52.913,73136.0
2018-12-12 11:50:00,68.95,69.06,68.86,69.05,56334.0,52.913,52.9974,52.8439,52.9897,56334.0
2018-12-12 12:00:00,69.07,69.14,68.76,68.81,91545.0,53.005,53.0588,52.7671,52.8055,91545.0
2018-12-12 12:10:00,68.82,68.91,68.75,68.91,66682.0,52.8132,52.8823,52.7595,52.8823,66682.0
2018-12-12 12:20:00,68.9,69.11,68.89,69.11,58004.0,52.8746,53.0357,52.8669,53.0357,58004.0
2018-12-12 12:30:00,69.12,69.15,68.93,68.98,80857.0,53.0434,53.0664,52.8976,52.936,80857.0
2018-12-12 12:40:00,68.98,69.09,68.95,69.01,45212.0,52.936,53.0204,52.913,52.959,45212.0
2018-12-12 12:50:00,69.01,69.16,68.99,69.05,90671.0,52.959,53.0741,52.9436,52.9897,90671.0
2018-12-12 13:00:00,69.07,69.1,68.97,69.0,71111.0,53.005,53.0281,52.9283,52.9513,71111.0
2018-12-12 13:10:00,69.0,69.21,69.0,69.12,80218.0,52.9513,53.1125,52.9513,53.0434,80218.0
2018-12-12 13:20:00,69.12,69.15,69.06,69.11,69867.0,53.0434,53.0664,52.9974,53.0357,69867.0
2018-12-12 13:30:00,69.12,69.13,69.01,69.07,50674.0,53.0434,53.0511,52.959,53.005,50674.0
2018-12-12 13:40:00,69.07,69.1,69.0,69.09,59308.0,53.005,53.0281,52.9513,53.0204,59308.0
2018-12-12 13:50:00,69.08,69.13,68.95,69.06,81804.0,53.0127,53.0511,52.913,52.9974,81804.0
2018-12-12 14:00:00,69.07,69.11,68.99,69.0,77093.0,53.005,53.0357,52.9436,52.9513,77093.0
2018-12-12 14:10:00,68.99,69.01,68.77,68.99,89607.0,52.9436,52.959,52.7748,52.9436,89607.0
2018-12-12 14:20:00,69.0,69.03,68.76,68.83,69859.0,52.9513,52.9743,52.7671,52.8209,69859.0
2018-12-12 14:30:00,68.83,68.84,68.49,68.57,178176.0,52.8209,52.8285,52.5599,52.6213,178176.0
2018-12-12 14:40:00,68.57,68.74,68.5,68.64,88879.0,52.6213,52.7518,52.5676,52.6751,88879.0
2018-12-12 14:50:00,68.63,68.73,68.53,68.59,93263.0,52.6674,52.7441,52.5906,52.6367,93263.0
2018-12-12 15:00:00,68.59,68.74,68.5,68.71,100815.0,52.6367,52.7518,52.5676,52.7288,100815.0
2018-12-12 15:10:00,68.72,68.78,68.37,68.41,163453.0,52.7364,52.7825,52.4679,52.4985,163453.0
2018-12-12 15:20:00,68.42,68.52,68.31,68.34,103678.0,52.5062,52.583,52.4218,52.4448,103678.0
2018-12-12 15:30:00,68.35,68.49,68.3,68.47,155771.0,52.4525,52.5599,52.4141,52.5446,155771.0
2018-12-12 15:40:00,68.48,68.55,68.36,68.41,173587.0,52.5523,52.606,52.4602,52.4985,173587.0
2018-12-12 15:50:00,68.41,68.41,68.06,68.14,325842.0,52.4985,52.4985,52.23,52.2913,325842.0
2018-12-13 09:30:00,68.04,68.29,67.75,68.18,277901.0,52.6565,52.85,52.4321,52.7649,277901.0
2018-12-13 09:40:00,68.19,68.21,67.63,67.71,100889.0,52.7726,52.7881,52.3392,52.4011,100889.0
2018-12-13 09:50:00,67.72,67.81,67.39,67.55,194827.0,52.4089,52.4785,52.1535,52.2773,194827.0
2018-12-13 10:00:00,67.58,67.87,67.53,67.86,108683.0,52.3005,52.5249,52.2618,52.5172,108683.0
2018-12-13 10:10:00,67.86,68.0,67.79,67.79,163799.0,52.5172,52.6256,52.463,52.463,163799.0
2018-12-13 10:20:00,67.81,67.91,67.72,67.78,104547.0,52.4785,52.5559,52.4089,52.4553,104547.0
2018-12-13 10:30:00,67.78,67.88,67.61,67.64,176513.0,52.4553,52.5327,52.3237,52.347,176513.0
2018-12-13 10:40:00,67.64,67.65,67.37,67.4,97490.0,52.347,52.3547,52.138,52.1612,97490.0
2018-12-13 10:50:00,67.41,67.41,67.13,67.38,94389.0,52.169,52.169,51.9523,52.1457,94389.0
2018-12-13 11:00:00,67.38,67.38,66.97,67.0,166498.0,52.1457,52.1457,51.8284,51.8517,166498.0
2018-12-13 11:10:00,66.99,66.99,66.73,66.88,147939.0,51.8439,51.8439,51.6427,51.7588,147939.0
2018-12-13 11:20:00,66.89,67.07,66.8,67.02,213496.0,51.7665,51.9058,51.6969,51.8671,213496.0
2018-12-13 11:30:00,67.01,67.32,66.91,67.22,91539.0,51.8594,52.0993,51.782,52.0219,91539.0
2018-12-13 11:40:00,67.22,67.33,67.04,67.14,131292.0,52.0219,52.107,51.8826,51.96,131292.0
2018-12-13 11:50:00,67.14,67.17,66.95,66.95,120936.0,51.96,51.9832,51.813,51.813,120936.0
2018-12-13 12:00:00,66.94,67.05,66.84,67.02,82304.0,51.8052,51.8903,51.7278,51.8671,82304.0
2018-12-13 12:10:00,67.01,67.14,66.98,67.0,58928.0,51.8594,51.96,51.8362,51.8517,58928.0
2018-12-13 12:20:00,67.01,67.06,66.84,66.85,61491.0,51.8594,51.8981,51.7278,51.7356,61491.0
2018-12-13 12:30:00,66.84,67.09,66.84,67.07,80760.0,51.7278,51.9213,51.7278,51.9058,80760.0
2018-12-13 12:40:00,67.06,67.17,67.02,67.07,64347.0,51.8981,51.9832,51.8671,51.9058,64347.0
2018-12-13 12:50:00,67.06,67.16,66.97,66.97,45842.0,51.8981,51.9755,51.8284,51.8284,45842.0
2018-12-13 13:00:00,66.96,67.06,66.85,66.98,49420.0,51.8207,51.8981,51.7356,51.8362,49420.0
2018-12-13 13:10:00,67.0,67.08,66.92,66.92,87119.0,51.8517,51.9136,51.7897,51.7897,87119.0
2018-12-13 13:20:00,66.92,66.99,66.76,66.91,63665.0,51.7897,51.8439,51.6659,51.782,63665.0
2018-12-13 13:30:00,66.9,67.28,66.9,67.27,97303.0,51.7743,52.0683,51.7743,52.0606,97303.0
2018-12-13 13:40:00,67.29,67.33,67.13,67.14,54754.0,52.0761,52.107,51.9523,51.96,54754.0
2018-12-13 13:50:00,67.13,67.21,66.97,66.98,67137.0,51.9523,52.0142,51.8284,51.8362,67137.0
2018-12-13 14:00:00,67.0,67.12,66.86,66.91,52312.0,51.8517,51.9445,51.7433,51.782,52312.0
2018-12-13 14:10:00,66.9,67.0,66.82,66.92,76738.0,51.7743,51.8517,51.7123,51.7897,76738.0
2018-12-13 14:20:00,66.94,66.96,66.72,66.87,114874.0,51.8052,51.8207,51.635,51.751,114874.0
2018-12-13 14:30:00,66.86,66.88,66.71,66.82,67287.0,51.7433,51.7588,51.6272,51.7123,67287.0
2018-12-13 14:40:00,66.81,67.0,66.81,66.94,58475.0,51.7046,51.8517,51.7046,51.8052,58475.0
2018-12-13 14:50:00,66.94,67.23,66.94,67.12,80800.0,51.8052,52.0297,51.8052,51.9445,80800.0
2018-12-13 15:00:00,67.12,67.15,67.02,67.03,88701.0,51.9445,51.9677,51.8671,51.8749,88701.0
2018-12-13 15:10:00,67.02,67.24,66.99,67.22,98951.0,51.8671,52.0374,51.8439,52.0219,98951.0
2018-12-13 15:20:00,67.22,67.28,67.09,67.12,89018.0,52.0219,52.0683,51.9213,51.9445,89018.0
2018-12-13 15:30:00,67.12,67.28,67.07,67.18,108340.0,51.9445,52.0683,51.9058,51.991,108340.0
2018-12-13 15:40:00,67.18,67.46,67.16,67.31,195322.0,51.991,52.2076,51.9755,52.0916,195322.0
2018-12-13 15:50:00,67.31,67.43,67.19,67.35,405212.0,52.0916,52.1844,51.9987,52.1225,405212.0
2018-12-14 09:30:00,66.8,67.17,66.74,66.98,372205.0,51.6969,51.9832,51.6504,51.8362,372205.0
2018-12-14 09:40:00,66.97,67.12,66.77,66.88,185770.0,51.8284,51.9445,51.6737,51.7588,185770.0
2018-12-14 09:50:00,66.88,67.07,66.7,66.97,112568.0,51.7588,51.9058,51.6195,51.8284,112568.0
2018-12-14 10:00:00,66.97,66.97,66.2,66.22,134055.0,51.8284,51.8284,51.2325,51.248,134055.0
2018-12-14 10:10:00,66.24,66.54,66.15,66.42,93496.0,51.2635,51.4957,51.1938,51.4028,93496.0
2018-12-14 10:20:00,66.46,66.51,66.19,66.28,112833.0,51.4337,51.4724,51.2248,51.2944,112833.0
2018-12-14 10:30:00,66.27,66.76,66.2,66.68,103333.0,51.2867,51.6659,51.2325,51.604,103333.0
2018-12-14 10:40:00,66.69,66.79,66.55,66.68,88984.0,51.6117,51.6891,51.5034,51.604,88984.0
2018-12-14 10:50:00,66.66,66.77,66.58,66.58,83363.0,51.5885,51.6737,51.5266,51.5266,83363.0
2018-12-14 11:00:00,66.56,66.71,66.42,66.61,104769.0,51.5111,51.6272,51.4028,51.5498,104769.0
2018-12-14 11:10:00,66.6,66.6,66.24,66.27,92811.0,51.5421,51.5421,51.2635,51.2867,92811.0
2018-12-14 11:20:00,66.27,66.32,66.02,66.18,107897.0,51.2867,51.3254,51.0932,51.217,107897.0
2018-12-14 11:30:00,66.17,66.42,66.16,66.35,85215.0,51.2093,51.4028,51.2016,51.3486,85215.0
2018-12-14 11:40:00,66.35,66.42,65.97,66.0,143912.0,51.3486,51.4028,51.0545,51.0777,143912.0
2018-12-14 11:50:00,66.0,66.01,65.78,65.81,130330.0,51.0777,51.0855,50.9075,50.9307,130330.0
2018-12-14 12:00:00,65.81,65.91,65.67,65.69,185201.0,50.9307,51.0081,50.8224,50.8378,185201.0
2018-12-14 12:10:00,65.68,66.17,65.67,66.14,172332.0,50.8301,51.2093,50.8224,51.1861,172332.0
2018-12-14 12:20:00,66.14,66.21,66.03,66.2,103532.0,51.1861,51.2403,51.101,51.2325,103532.0
2018-12-14 12:30:00,66.2,66.38,66.16,66.2,74389.0,51.2325,51.3718,51.2016,51.2325,74389.0
2018-12-14 12:40:00,66.2,66.25,66.03,66.05,104735.0,51.2325,51.2712,51.101,51.1164,104735.0
2018-12-14 12:50:00,66.04,66.22,66.03,66.04,118059.0,51.1087,51.248,51.101,51.1087,118059.0
2018-12-14 13:00:00,66.04,66.04,65.81,65.9,95893.0,51.1087,51.1087,50.9307,51.0004,95893.0
2018-12-14 13:10:00,65.9,66.03,65.83,65.83,86509.0,51.0004,51.101,50.9462,50.9462,86509.0
2018-12-14 13:20:00,65.83,65.87,65.72,65.78,68016.0,50.9462,50.9771,50.8611,50.9075,68016.0
2018-12-14 13:30:00,65.77,65.8,65.55,65.63,133371.0,50.8997,50.923,50.7295,50.7914,133371.0
2018-12-14 13:40:00,65.63,65.88,65.63,65.72,68472.0,50.7914,50.9849,50.7914,50.8611,68472.0
2018-12-14 13:50:00,65.72,65.82,65.57,65.57,70417.0,50.8611,50.9384,50.745,50.745,70417.0
2018-12-14 14:00:00,65.58,65.74,65.57,65.7,86529.0,50.7527,50.8765,50.745,50.8456,86529.0
2018-12-14 14:10:00,65.7,65.71,65.51,65.67,85709.0,50.8456,50.8533,50.6985,50.8224,85709.0
2018-12-14 14:20:00,65.68,65.85,65.67,65.8,112732.0,50.8301,50.9617,50.8224,50.923,112732.0
2018-12-14 14:30:00,65.81,65.81,65.53,65.56,86538.0,50.9307,50.9307,50.714,50.7372,86538.0
2018-12-14 14:40:00,65.56,65.65,65.48,65.56,92199.0,50.7372,50.8069,50.6753,50.7372,92199.0
2018-12-14 14:50:00,65.55,65.73,65.41,65.66,138041.0,50.7295,50.8688,50.6211,50.8146,138041.0
2018-12-14 15:00:00,65.67,65.76,65.53,65.55,145593.0,50.8224,50.892,50.714,50.7295,145593.0
2018-12-14 15:10:00,65.55,65.76,65.55,65.66,142196.0,50.7295,50.892,50.7295,50.8146,142196.0
2018-12-14 15:20:00,65.64,65.66,65.52,65.58,121787.0,50.7991,50.8146,50.7063,50.7527,121787.0
2018-12-14 15:30:00,65.58,65.63,65.47,65.55,161192.0,50.7527,50.7914,50.6676,50.7295,161192.0
2018-12-14 15:40:00,65.54,65.56,65.37,65.45,212315.0,50.7218,50.7372,50.5902,50.6521,212315.0
2018-12-14 15:50:00,65.45,65.78,65.44,65.54,867486.0,50.6521,50.9075,50.6444,50.7218,867486.0
2018-12-17 09:30:00,65.38,65.73,64.97,65.02,308437.0,50.5979,50.8688,50.2806,50.3193,308437.0
2018-12-17 09:40:00,65.01,65.8,65.01,65.8,173996.0,50.3116,50.923,50.3116,50.923,173996.0
2018-12-17 09:50:00,65.77,65.95,65.66,65.92,189990.0,50.8997,51.0391,50.8146,51.0158,189990.0
2018-12-17 10:00:00,65.92,66.14,65.83,65.98,203319.0,51.0158,51.1861,50.9462,51.0623,203319.0
2018-12-17 10:10:00,65.97,66.49,65.93,66.39,141334.0,51.0545,51.457,51.0236,51.3796,141334.0
2018-12-17 10:20:00,66.39,66.39,65.99,66.25,130354.0,51.3796,51.3796,51.07,51.2712,130354.0
2018-12-17 10:30:00,66.25,66.37,66.09,66.14,160286.0,51.2712,51.3641,51.1474,51.1861,160286.0
2018-12-17 10:40:00,66.14,66.48,66.07,66.39,169229.0,51.1861,51.4492,51.1319,51.3796,169229.0
2018-12-17 10:50:00,66.41,66.42,66.1,66.35,122063.0,51.395,51.4028,51.1551,51.3486,122063.0
2018-12-17 11:00:00,66.37,66.81,66.3,66.8,152091.0,51.3641,51.7046,51.3099,51.6969,152091.0
2018-12-17 11:10:00,66.8,66.98,66.78,66.91,91522.0,51.6969,51.8362,51.6814,51.782,91522.0
2018-12-17 11:20:00,66.92,67.0,66.89,66.96,137451.0,51.7897,51.8517,51.7665,51.8207,137451.0
2018-12-17 11:30:00,66.97,66.97,66.77,66.91,94630.0,51.8284,51.8284,51.6737,51.782,94630.0
2018-12-17 11:40:00,66.9,66.96,66.76,66.92,101200.0,51.7743,51.8207,51.6659,51.7897,101200.0
2018-12-17 11:50:00,66.92,66.97,66.8,66.94,146047.0,51.7897,51.8284,51.6969,51.8052,146047.0
2018-12-17 12:00:00,66.94,67.1,66.93,67.08,222665.0,51.8052,51.929,51.7975,51.9136,222665.0
2018-12-17 12:10:00,67.08,67.1,66.72,66.73,86694.0,51.9136,51.929,51.635,51.6427,86694.0
2018-12-17 12:20:00,66.74,66.8,66.36,66.46,223088.0,51.6504,51.6969,51.3564,51.4337,223088.0
2018-12-17 12:30:00,66.45,66.46,66.21,66.36,147304.0,51.426,51.4337,51.2403,51.3564,147304.0
2018-12-17 12:40:00,66.37,66.4,66.1,66.2,127638.0,51.3641,51.3873,51.1551,51.2325,127638.0
2018-12-17 12:50:00,66.2,66.21,65.93,66.0,123381.0,51.2325,51.2403,51.0236,51.0777,123381.0
2018-12-17 13:00:00,65.99,66.12,65.89,66.02,155644.0,51.07,51.1706,50.9926,51.0932,155644.0
2018-12-17 13:10:00,66.01,66.06,65.85,65.92,101933.0,51.0855,51.1242,50.9617,51.0158,101933.0
2018-12-17 13:20:00,65.92,65.93,65.65,65.79,282373.0,51.0158,51.0236,50.8069,50.9152,282373.0
2018-12-17 13:30:00,65.79,65.83,65.54,65.6,124483.0,50.9152,50.9462,50.7218,50.7682,124483.0
2018-12-17 13:40:00,65.59,65.75,65.56,65.57,218425.0,50.7604,50.8843,50.7372,50.745,218425.0
2018-12-17 13:50:00,65.6,65.77,65.55,65.68,186368.0,50.7682,50.8997,50.7295,50.8301,186368.0
2018-12-17 14:00:00,65.67,65.73,65.41,65.42,255569.0,50.8224,50.8688,50.6211,50.6289,255569.0
2018-12-17 14:10:00,65.42,65.45,65.25,65.41,106125.0,50.6289,50.6521,50.4973,50.6211,106125.0
2018-12-17 14:20:00,65.41,65.53,65.31,65.37,121193.0,50.6211,50.714,50.5438,50.5902,121193.0
2018-12-17 14:30:00,65.37,65.52,65.33,65.45,165452.0,50.5902,50.7063,50.5592,50.6521,165452.0
2018-12-17 14:40:00,65.45,65.58,65.42,65.49,161444.0,50.6521,50.7527,50.6289,50.6831,161444.0
2018-12-17 14:50:00,65.5,65.58,65.34,65.48,141083.0,50.6908,50.7527,50.567,50.6753,141083.0
2018-12-17 15:00:00,65.48,65.56,65.3,65.4,285287.0,50.6753,50.7372,50.536,50.6134,285287.0
2018-12-17 15:10:00,65.39,65.56,65.17,65.28,241161.0,50.6057,50.7372,50.4354,50.5205,241161.0
2018-12-17 15:20:00,65.27,65.3,64.94,65.01,192352.0,50.5128,50.536,50.2574,50.3116,192352.0
2018-12-17 15:30:00,65.01,65.03,64.81,64.83,248282.0,50.3116,50.3271,50.1568,50.1723,248282.0
2018-12-17 15:40:00,64.82,65.01,64.56,64.69,405785.0,50.1645,50.3116,49.9633,50.0639,405785.0
2018-12-17 15:50:00,64.69,65.19,64.69,65.16,553990.0,50.0639,50.4509,50.0639,50.4277,553990.0
2018-12-18 09:30:00,65.48,65.99,65.14,65.7,383538.0,50.6753,51.07,50.4122,50.8456,383538.0
2018-12-18 09:40:00,65.72,66.45,65.65,66.34,276641.0,50.8611,51.426,50.8069,51.3409,276641.0
2018-12-18 09:50:00,66.35,66.74,66.2,66.61,165528.0,51.3486,51.6504,51.2325,51.5498,165528.0
2018-12-18 10:00:00,66.6,66.74,66.23,66.38,227685.0,51.5421,51.6504,51.2557,51.3718,227685.0
2018-12-18 10:10:00,66.39,66.63,66.29,66.47,143897.0,51.3796,51.5653,51.3022,51.4415,143897.0
2018-12-18 10:20:00,66.49,66.53,66.19,66.52,114821.0,51.457,51.4879,51.2248,51.4802,114821.0
2018-12-18 10:30:00,66.5,66.5,66.2,66.41,159213.0,51.4647,51.4647,51.2325,51.395,159213.0
2018-12-18 10:40:00,66.43,66.49,66.11,66.47,181380.0,51.4105,51.457,51.1629,51.4415,181380.0
2018-12-18 10:50:00,66.46,66.46,66.26,66.3,103216.0,51.4337,51.4337,51.279,51.3099,103216.0
2018-12-18 11:00:00,66.3,66.41,66.26,66.32,161302.0,51.3099,51.395,51.279,51.3254,161302.0
2018-12-18 11:10:00,66.33,66.4,65.93,65.97,335689.0,51.3331,51.3873,51.0236,51.0545,335689.0
2018-12-18 11:20:00,65.97,66.02,65.84,65.93,156849.0,51.0545,51.0932,50.9539,51.0236,156849.0
2018-12-18 11:30:00,65.92,66.06,65.79,65.9,111820.0,51.0158,51.1242,50.9152,51.0004,111820.0
2018-12-18 11:40:00,65.9,65.97,65.7,65.92,140402.0,51.0004,51.0545,50.8456,51.0158,140402.0
2018-12-18 11:50:00,65.92,65.94,65.72,65.74,130583.0,51.0158,51.0313,50.8611,50.8765,130583.0
2018-12-18 12:00:00,65.73,65.97,65.63,65.97,178396.0,50.8688,51.0545,50.7914,51.0545,178396.0
2018-12-18 12:10:00,65.98,66.33,65.98,66.32,134475.0,51.0623,51.3331,51.0623,51.3254,134475.0
2018-12-18 12:20:00,66.31,66.53,66.18,66.22,199397.0,51.3177,51.4879,51.217,51.248,199397.0
2018-12-18 12:30:00,66.22,66.22,65.89,65.96,108771.0,51.248,51.248,50.9926,51.0468,108771.0
2018-12-18 12:40:00,65.95,65.97,65.7,65.77,77168.0,51.0391,51.0545,50.8456,50.8997,77168.0
2018-12-18 12:50:00,65.78,65.78,65.44,65.44,98332.0,50.9075,50.9075,50.6444,50.6444,98332.0
2018-12-18 13:00:00,65.47,65.67,65.37,65.65,63089.0,50.6676,50.8224,50.5902,50.8069,63089.0
2018-12-18 13:10:00,65.66,65.66,65.45,65.52,66769.0,50.8146,50.8146,50.6521,50.7063,66769.0
2018-12-18 13:20:00,65.52,65.62,65.33,65.42,73261.0,50.7063,50.7837,50.5592,50.6289,73261.0
2018-12-18 13:30:00,65.42,65.42,65.21,65.27,113759.0,50.6289,50.6289,50.4664,50.5128,113759.0
2018-12-18 13:40:00,65.27,65.35,65.2,65.25,69749.0,50.5128,50.5747,50.4586,50.4973,69749.0
2018-12-18 13:50:00,65.25,65.25,64.91,65.05,93266.0,50.4973,50.4973,50.2342,50.3425,93266.0
2018-12-18 14:00:00,65.04,65.45,65.04,65.45,131733.0,50.3348,50.6521,50.3348,50.6521,131733.0
2018-12-18 14:10:00,65.43,65.49,65.14,65.21,82663.0,50.6366,50.6831,50.4122,50.4664,82663.0
2018-12-18 14:20:00,65.22,65.22,65.0,65.08,164061.0,50.4741,50.4741,50.3038,50.3658,164061.0
2018-12-18 14:30:00,65.08,65.13,64.91,65.02,114598.0,50.3658,50.4044,50.2342,50.3193,114598.0
2018-12-18 14:40:00,65.02,65.04,64.61,64.83,148202.0,50.3193,50.3348,50.002,50.1723,148202.0
2018-12-18 14:50:00,64.83,64.86,64.41,64.5,166523.0,50.1723,50.1955,49.8472,49.9169,166523.0
2018-12-18 15:00:00,64.51,64.59,64.3,64.44,120811.0,49.9246,49.9865,49.7621,49.8705,120811.0
2018-12-18 15:10:00,64.41,64.74,64.38,64.68,215614.0,49.8472,50.1026,49.824,50.0562,215614.0
2018-12-18 15:20:00,64.67,64.73,64.41,64.5,206636.0,50.0485,50.0949,49.8472,49.9169,206636.0
2018-12-18 15:30:00,64.52,64.82,64.52,64.76,180453.0,49.9324,50.1645,49.9324,50.1181,180453.0
2018-12-18 15:40:00,64.76,65.35,64.76,65.3,238650.0,50.1181,50.5747,50.1181,50.536,238650.0
2018-12-18 15:50:00,65.3,65.38,64.79,64.79,566251.0,50.536,50.5979,50.1413,50.1413,566251.0
2018-12-19 09:30:00,65.11,66.27,65.11,65.91,344103.0,50.389,51.2867,50.389,51.0081,344103.0
2018-12-19 09:40:00,65.92,66.17,65.84,66.16,178928.0,51.0158,51.2093,50.9539,51.2016,178928.0
2018-12-19 09:50:00,66.18,66.71,66.06,66.42,226970.0,51.217,51.6272,51.1242,51.4028,226970.0
2018-12-19 10:00:00,66.44,66.6,66.36,66.55,169773.0,51.4183,51.5421,51.3564,51.5034,169773.0
2018-12-19 10:10:00,66.55,66.73,66.46,66.52,151983.0,51.5034,51.6427,51.4337,51.4802,151983.0
2018-12-19 10:20:00,66.52,66.79,66.41,66.63,238448.0,51.4802,51.6891,51.395,51.5653,238448.0
2018-12-19 10:30:00,66.65,66.75,66.5,66.52,118630.0,51.5808,51.6582,51.4647,51.4802,118630.0
2018-12-19 10:40:00,66.52,66.52,65.87,65.91,239756.0,51.4802,51.4802,50.9771,51.0081,239756.0
2018-12-19 10:50:00,65.93,66.18,65.89,66.0,96659.0,51.0236,51.217,50.9926,51.0777,96659.0
2018-12-19 11:00:00,66.0,66.01,65.6,65.62,103144.0,51.0777,51.0855,50.7682,50.7837,103144.0
2018-12-19 11:10:00,65.61,65.91,65.53,65.88,150585.0,50.7759,51.0081,50.714,50.9849,150585.0
2018-12-19 11:20:00,65.88,66.0,65.81,65.93,118054.0,50.9849,51.0777,50.9307,51.0236,118054.0
2018-12-19 11:30:00,65.93,65.93,65.7,65.7,82403.0,51.0236,51.0236,50.8456,50.8456,82403.0
2018-12-19 11:40:00,65.69,65.72,65.46,65.7,154803.0,50.8378,50.8611,50.6598,50.8456,154803.0
2018-12-19 11:50:00,65.72,66.0,65.72,65.98,172961.0,50.8611,51.0777,50.8611,51.0623,172961.0
2018-12-19 12:00:00,65.98,66.29,65.92,66.25,131623.0,51.0623,51.3022,51.0158,51.2712,131623.0
2018-12-19 12:10:00,66.24,66.32,66.2,66.23,93362.0,51.2635,51.3254,51.2325,51.2557,93362.0
2018-12-19 12:20:00,66.22,66.34,66.2,66.29,90724.0,51.248,51.3409,51.2325,51.3022,90724.0
2018-12-19 12:30:00,66.29,66.39,66.24,66.28,94570.0,51.3022,51.3796,51.2635,51.2944,94570.0
2018-12-19 12:40:00,66.28,66.34,66.2,66.32,68375.0,51.2944,51.3409,51.2325,51.3254,68375.0
2018-12-19 12:50:00,66.34,66.34,66.02,66.04,104268.0,51.3409,51.3409,51.0932,51.1087,104268.0
2018-12-19 13:00:00,66.04,66.08,65.95,65.97,70221.0,51.1087,51.1397,51.0391,51.0545,70221.0
2018-12-19 13:10:00,65.98,66.01,65.82,65.96,74001.0,51.0623,51.0855,50.9384,51.0468,74001.0
2018-12-19 13:20:00,65.97,66.03,65.76,65.99,97695.0,51.0545,51.101,50.892,51.07,97695.0
2018-12-19 13:30:00,66.0,66.03,65.89,65.94,168536.0,51.0777,51.101,50.9926,51.0313,168536.0
2018-12-19 13:40:00,65.94,66.26,65.93,66.2,93535.0,51.0313,51.279,51.0236,51.2325,93535.0
2018-12-19 13:50:00,66.21,66.6,66.1,66.5,114407.0,51.2403,51.5421,51.1551,51.4647,114407.0
2018-12-19 14:00:00,66.52,66.69,65.27,65.41,211518.0,51.4802,51.6117,50.5128,50.6211,211518.0
2018-12-19 14:10:00,65.45,65.75,65.02,65.68,151106.0,50.6521,50.8843,50.3193,50.8301,151106.0
2018-12-19 14:20:00,65.66,65.96,65.46,65.84,104583.0,50.8146,51.0468,50.6598,50.9539,104583.0
2018-12-19 14:30:00,65.85,66.04,65.63,65.7,119744.0,50.9617,51.1087,50.7914,50.8456,119744.0
2018-12-19 14:40:00,65.66,65.7,64.73,65.08,197454.0,50.8146,50.8456,50.0949,50.3658,197454.0
2018-12-19 14:50:00,65.05,65.05,64.11,64.29,207665.0,50.3425,50.3425,49.6151,49.7544,207665.0
2018-12-19 15:00:00,64.3,64.3,63.48,64.03,311861.0,49.7621,49.7621,49.1275,49.5532,311861.0
2018-12-19 15:10:00,64.02,64.37,63.86,64.13,222134.0,49.5454,49.8163,49.4216,49.6305,222134.0
2018-12-19 15:20:00,64.1,64.32,63.78,63.86,214701.0,49.6073,49.7776,49.3597,49.4216,214701.0
2018-12-19 15:30:00,63.84,64.26,63.83,63.97,214065.0,49.4061,49.7312,49.3984,49.5067,214065.0
2018-12-19 15:40:00,63.97,64.23,63.74,64.21,279993.0,49.5067,49.7079,49.3287,49.6925,279993.0
2018-12-19 15:50:00,64.21,64.43,64.16,64.19,422109.0,49.6925,49.8627,49.6538,49.677,422109.0
2018-12-20 09:30:00,64.13,64.49,63.81,64.35,344775.0,49.6305,49.9091,49.3829,49.8008,344775.0
2018-12-20 09:40:00,64.35,64.42,63.51,63.79,224454.0,49.8008,49.855,49.1507,49.3674,224454.0
2018-12-20 09:50:00,63.77,64.43,63.75,64.35,127364.0,49.3519,49.8627,49.3365,49.8008,127364.0
2018-12-20 10:00:00,64.38,64.79,64.31,64.49,173849.0,49.824,50.1413,49.7698,49.9091,173849.0
2018-12-20 10:10:00,64.41,64.47,64.19,64.24,218369.0,49.8472,49.8937,49.677,49.7157,218369.0
2018-12-20 10:20:00,64.23,64.32,64.07,64.25,164282.0,49.7079,49.7776,49.5841,49.7234,164282.0
2018-12-20 10:30:00,64.26,64.8,64.23,64.63,232355.0,49.7312,50.1491,49.7079,50.0175,232355.0
2018-12-20 10:40:00,64.64,64.92,64.55,64.8,255352.0,50.0252,50.2419,49.9556,50.1491,255352.0
2018-12-20 10:50:00,64.8,64.88,64.54,64.65,123704.0,50.1491,50.211,49.9478,50.033,123704.0
2018-12-20 11:00:00,64.64,64.64,64.32,64.38,129588.0,50.0252,50.0252,49.7776,49.824,129588.0
2018-12-20 11:10:00,64.37,64.49,64.09,64.19,155172.0,49.8163,49.9091,49.5996,49.677,155172.0
2018-12-20 11:20:00,64.18,64.19,63.94,64.1,167266.0,49.6692,49.677,49.4835,49.6073,167266.0
2018-12-20 11:30:00,64.09,64.23,63.93,64.12,207017.0,49.5996,49.7079,49.4758,49.6228,207017.0
2018-12-20 11:40:00,64.13,64.25,63.97,64.0,135095.0,49.6305,49.7234,49.5067,49.5299,135095.0
2018-12-20 11:50:00,63.99,64.21,63.64,63.72,229556.0,49.5222,49.6925,49.2513,49.3132,229556.0
2018-12-20 12:00:00,63.71,64.06,63.71,63.91,162583.0,49.3055,49.5764,49.3055,49.4603,162583.0
2018-12-20 12:10:00,63.9,64.48,63.86,64.45,226453.0,49.4525,49.9014,49.4216,49.8782,226453.0
2018-12-20 12:20:00,64.47,64.83,64.35,64.8,141328.0,49.8937,50.1723,49.8008,50.1491,141328.0
2018-12-20 12:30:00,64.79,64.92,64.68,64.85,323547.0,50.1413,50.2419,50.0562,50.1878,323547.0
2018-12-20 12:40:00,64.84,65.22,64.72,65.21,427802.0,50.18,50.4741,50.0871,50.4664,427802.0
2018-12-20 12:50:00,65.2,65.35,64.8,65.11,204981.0,50.4586,50.5747,50.1491,50.389,204981.0
2018-12-20 13:00:00,65.1,65.15,64.75,64.82,93579.0,50.3812,50.4199,50.1104,50.1645,93579.0
2018-12-20 13:10:00,64.81,65.11,64.75,64.99,108114.0,50.1568,50.389,50.1104,50.2961,108114.0
2018-12-20 13:20:00,64.98,65.05,64.67,64.7,134760.0,50.2884,50.3425,50.0485,50.0717,134760.0
2018-12-20 13:30:00,64.68,64.71,64.21,64.37,180658.0,50.0562,50.0794,49.6925,49.8163,180658.0
2018-12-20 13:40:00,64.38,64.43,64.09,64.37,117251.0,49.824,49.8627,49.5996,49.8163,117251.0
2018-12-20 13:50:00,64.38,64.39,64.1,64.12,136218.0,49.824,49.8318,49.6073,49.6228,136218.0
2018-12-20 14:00:00,64.12,64.19,63.78,63.94,141230.0,49.6228,49.677,49.3597,49.4835,141230.0
2018-12-20 14:10:00,63.94,63.94,63.34,63.56,262524.0,49.4835,49.4835,49.0192,49.1894,262524.0
2018-12-20 14:20:00,63.57,64.2,63.5,64.19,156251.0,49.1972,49.6847,49.143,49.677,156251.0
2018-12-20 14:30:00,64.17,64.44,63.99,64.17,127501.0,49.6615,49.8705,49.5222,49.6615,127501.0
2018-12-20 14:40:00,64.15,65.0,64.14,64.93,272393.0,49.646,50.3038,49.6383,50.2497,272393.0
2018-12-20 14:50:00,64.92,64.97,64.49,64.7,155505.0,50.2419,50.2806,49.9091,50.0717,155505.0
2018-12-20 15:00:00,64.71,64.74,64.29,64.58,232802.0,50.0794,50.1026,49.7544,49.9788,232802.0
2018-12-20 15:10:00,64.58,64.89,64.49,64.7,152396.0,49.9788,50.2187,49.9091,50.0717,152396.0
2018-12-20 15:20:00,64.68,64.97,64.52,64.56,186086.0,50.0562,50.2806,49.9324,49.9633,186086.0
2018-12-20 15:30:00,64.57,64.8,64.53,64.67,163941.0,49.9711,50.1491,49.9401,50.0485,163941.0
2018-12-20 15:40:00,64.67,64.78,64.17,64.26,242513.0,50.0485,50.1336,49.6615,49.7312,242513.0
2018-12-20 15:50:00,64.26,64.38,63.94,64.3,669641.0,49.7312,49.824,49.4835,49.7621,669641.0
2018-12-21 09:30:00,64.87,65.39,64.49,65.37,2372855.0,50.2032,50.6057,49.9091,50.5902,2372855.0
2018-12-21 09:40:00,65.41,65.42,64.81,64.98,223286.0,50.6211,50.6289,50.1568,50.2884,223286.0
2018-12-21 09:50:00,64.98,65.31,64.9,65.28,120395.0,50.2884,50.5438,50.2265,50.5205,120395.0
2018-12-21 10:00:00,65.25,65.29,64.6,64.87,190426.0,50.4973,50.5283,49.9943,50.2032,190426.0
2018-12-21 10:10:00,64.88,66.09,64.88,65.93,238059.0,50.211,51.1474,50.211,51.0236,238059.0
2018-12-21 10:20:00,65.91,65.98,65.5,65.65,182687.0,51.0081,51.0623,50.6908,50.8069,182687.0
2018-12-21 10:30:00,65.65,65.8,65.53,65.59,147266.0,50.8069,50.923,50.714,50.7604,147266.0
2018-12-21 10:40:00,65.56,65.57,65.17,65.28,109716.0,50.7372,50.745,50.4354,50.5205,109716.0
2018-12-21 10:50:00,65.25,65.33,65.05,65.26,133333.0,50.4973,50.5592,50.3425,50.5051,133333.0
2018-12-21 11:00:00,65.26,65.27,64.58,64.65,146120.0,50.5051,50.5128,49.9788,50.033,146120.0
2018-12-21 11:10:00,64.59,64.89,64.59,64.79,112947.0,49.9865,50.2187,49.9865,50.1413,112947.0
2018-12-21 11:20:00,64.81,64.96,64.64,64.96,169543.0,50.1568,50.2729,50.0252,50.2729,169543.0
2018-12-21 11:30:00,64.96,65.01,64.48,64.48,171982.0,50.2729,50.3116,49.9014,49.9014,171982.0
2018-12-21 11:40:00,64.49,64.78,64.37,64.61,119686.0,49.9091,50.1336,49.8163,50.002,119686.0
2018-12-21 11:50:00,64.63,64.75,64.5,64.55,130891.0,50.0175,50.1104,49.9169,49.9556,130891.0
2018-12-21 12:00:00,64.55,64.62,64.31,64.41,168958.0,49.9556,50.0098,49.7698,49.8472,168958.0
2018-12-21 12:10:00,64.38,64.5,63.98,64.05,286181.0,49.824,49.9169,49.5145,49.5686,286181.0
2018-12-21 12:20:00,64.04,64.2,63.84,64.01,158708.0,49.5609,49.6847,49.4061,49.5377,158708.0
2018-12-21 12:30:00,64.0,64.05,63.63,64.03,170541.0,49.5299,49.5686,49.2436,49.5532,170541.0
2018-12-21 12:40:00,64.05,64.42,63.95,64.28,129451.0,49.5686,49.855,49.4912,49.7466,129451.0
2018-12-21 12:50:00,64.29,64.3,63.78,63.88,143080.0,49.7544,49.7621,49.3597,49.4371,143080.0
2018-12-21 13:00:00,63.87,64.17,63.81,63.97,136699.0,49.4293,49.6615,49.3829,49.5067,136699.0
2018-12-21 13:10:00,63.95,64.09,63.67,63.75,108384.0,49.4912,49.5996,49.2745,49.3365,108384.0
2018-12-21 13:20:00,63.75,63.99,63.67,63.86,153632.0,49.3365,49.5222,49.2745,49.4216,153632.0
2018-12-21 13:30:00,63.85,64.08,63.8,64.02,90392.0,49.4139,49.5918,49.3752,49.5454,90392.0
2018-12-21 13:40:00,64.02,64.24,63.88,63.9,135450.0,49.5454,49.7157,49.4371,49.4525,135450.0
2018-12-21 13:50:00,63.9,64.02,63.78,63.89,206324.0,49.4525,49.5454,49.3597,49.4448,206324.0
2018-12-21 14:00:00,63.89,63.95,63.61,63.61,137570.0,49.4448,49.4912,49.2281,49.2281,137570.0
2018-12-21 14:10:00,63.61,63.7,63.31,63.53,186806.0,49.2281,49.2978,48.9959,49.1662,186806.0
2018-12-21 14:20:00,63.54,63.71,63.45,63.52,134258.0,49.1739,49.3055,49.1043,49.1585,134258.0
2018-12-21 14:30:00,63.53,63.56,63.34,63.36,115121.0,49.1662,49.1894,49.0192,49.0346,115121.0
2018-12-21 14:40:00,63.37,63.44,63.18,63.25,147039.0,49.0424,49.0965,48.8953,48.9495,147039.0
2018-12-21 14:50:00,63.24,63.55,63.17,63.21,145875.0,48.9418,49.1817,48.8876,48.9186,145875.0
2018-12-21 15:00:00,63.22,63.5,63.21,63.28,159783.0,48.9263,49.143,48.9186,48.9727,159783.0
2018-12-21 15:10:00,63.27,63.28,62.81,62.84,183985.0,48.965,48.9727,48.609,48.6322,183985.0
2018-12-21 15:20:00,62.84,62.97,62.56,62.57,217872.0,48.6322,48.7328,48.4155,48.4233,217872.0
2018-12-21 15:30:00,62.55,62.72,62.28,62.29,268914.0,48.4078,48.5393,48.1988,48.2066,268914.0
2018-12-21 15:40:00,62.29,62.74,62.25,62.61,334903.0,48.2066,48.5548,48.1756,48.4542,334903.0
2018-12-21 15:50:00,62.61,62.75,62.45,62.56,688559.0,48.4542,48.5626,48.3304,48.4155,688559.0
2018-12-24 09:30:00,62.42,62.83,61.6,62.1,348498.0,48.3072,48.6245,47.6726,48.0595,348498.0
2018-12-24 09:40:00,62.1,62.18,61.71,61.84,192746.0,48.0595,48.1214,47.7577,47.8583,192746.0
2018-12-24 09:50:00,61.84,61.96,61.24,61.61,185922.0,47.8583,47.9512,47.394,47.6803,185922.0
2018-12-24 10:00:00,61.59,61.85,61.09,61.25,282898.0,47.6648,47.866,47.2779,47.4017,282898.0
2018-12-24 10:10:00,61.24,62.05,61.21,61.94,199343.0,47.394,48.0208,47.3707,47.9357,199343.0
2018-12-24 10:20:00,61.95,61.96,61.47,61.53,213824.0,47.9434,47.9512,47.572,47.6184,213824.0
2018-12-24 10:30:00,61.55,61.82,61.37,61.77,222232.0,47.6339,47.8428,47.4946,47.8041,222232.0
2018-12-24 10:40:00,61.8,62.32,61.5,61.84,237638.0,47.8273,48.2298,47.5952,47.8583,237638.0
2018-12-24 10:50:00,61.81,61.85,61.54,61.82,78152.0,47.8351,47.866,47.6261,47.8428,78152.0
2018-12-24 11:00:00,61.83,61.97,61.3,61.34,154041.0,47.8506,47.9589,47.4404,47.4713,154041.0
2018-12-24 11:10:00,61.37,61.82,61.31,61.59,165509.0,47.4946,47.8428,47.4481,47.6648,165509.0
2018-12-24 11:20:00,61.57,61.78,61.11,61.11,175586.0,47.6493,47.8119,47.2933,47.2933,175586.0
2018-12-24 11:30:00,61.12,61.24,60.86,60.97,168197.0,47.3011,47.394,47.0999,47.185,168197.0
2018-12-24 11:40:00,60.96,61.35,60.91,61.14,140778.0,47.1773,47.4791,47.1386,47.3166,140778.0
2018-12-24 11:50:00,61.15,61.29,60.81,60.85,154302.0,47.3243,47.4327,47.0612,47.0921,154302.0
2018-12-24 12:00:00,60.86,61.18,60.85,60.87,177212.0,47.0999,47.3475,47.0921,47.1076,177212.0
2018-12-24 12:10:00,60.87,61.11,60.71,60.97,167692.0,47.1076,47.2933,46.9838,47.185,167692.0
2018-12-24 12:20:00,60.97,60.99,60.65,60.71,245778.0,47.185,47.2005,46.9374,46.9838,245778.0
2018-12-24 12:30:00,60.73,60.89,60.48,60.76,298449.0,46.9993,47.1231,46.8058,47.0225,298449.0
2018-12-24 12:40:00,60.74,60.84,60.54,60.67,278927.0,47.007,47.0844,46.8522,46.9528,278927.0
2018-12-24 12:50:00,60.68,60.73,60.47,60.47,538902.0,46.9606,46.9993,46.7981,46.7981,538902.0
2018-12-26 09:30:00,60.65,61.43,60.65,61.29,332706.0,46.9374,47.541,46.9374,47.4327,332706.0
2018-12-26 09:40:00,61.33,61.45,61.07,61.33,147766.0,47.4636,47.5565,47.2624,47.4636,147766.0
2018-12-26 09:50:00,61.31,61.34,60.83,60.83,91984.0,47.4481,47.4713,47.0767,47.0767,91984.0
2018-12-26 10:00:00,60.84,60.93,60.34,60.73,152779.0,47.0844,47.154,46.6974,46.9993,152779.0
2018-12-26 10:10:00,60.7,60.74,60.42,60.52,114865.0,46.976,47.007,46.7594,46.8367,114865.0
2018-12-26 10:20:00,60.51,60.88,60.5,60.75,191307.0,46.829,47.1154,46.8213,47.0147,191307.0
2018-12-26 10:30:00,60.77,60.85,60.43,60.56,143559.0,47.0302,47.0921,46.7671,46.8677,143559.0
2018-12-26 10:40:00,60.55,60.74,60.51,60.62,98726.0,46.86,47.007,46.829,46.9141,98726.0
2018-12-26 10:50:00,60.63,60.73,60.32,60.48,140877.0,46.9219,46.9993,46.682,46.8058,140877.0
2018-12-26 11:00:00,60.49,60.78,60.44,60.72,109870.0,46.8135,47.038,46.7748,46.9915,109870.0
2018-12-26 11:10:00,60.71,61.03,60.7,60.97,156629.0,46.9838,47.2314,46.976,47.185,156629.0
2018-12-26 11:20:00,60.99,61.25,60.95,61.17,150895.0,47.2005,47.4017,47.1695,47.3398,150895.0
2018-12-26 11:30:00,61.16,61.38,60.95,61.36,171790.0,47.332,47.5023,47.1695,47.4868,171790.0
2018-12-26 11:40:00,61.37,61.66,61.36,61.64,140383.0,47.4946,47.719,47.4868,47.7035,140383.0
2018-12-26 11:50:00,61.64,62.14,61.58,62.11,185760.0,47.7035,48.0905,47.6571,48.0673,185760.0
2018-12-26 12:00:00,62.11,62.34,62.01,62.32,161814.0,48.0673,48.2453,47.9899,48.2298,161814.0
2018-12-26 12:10:00,62.32,62.64,62.27,62.44,213758.0,48.2298,48.4774,48.1911,48.3226,213758.0
2018-12-26 12:20:00,62.45,62.73,62.43,62.54,262773.0,48.3304,48.5471,48.3149,48.4,262773.0
2018-12-26 12:30:00,62.53,62.72,62.31,62.62,247282.0,48.3923,48.5393,48.222,48.4619,247282.0
2018-12-26 12:40:00,62.63,62.85,62.57,62.71,151539.0,48.4697,48.6399,48.4233,48.5316,151539.0
2018-12-26 12:50:00,62.72,62.89,62.71,62.83,132502.0,48.5393,48.6709,48.5316,48.6245,132502.0
2018-12-26 13:00:00,62.83,62.9,62.44,62.58,105898.0,48.6245,48.6786,48.3226,48.431,105898.0
2018-12-26 13:10:00,62.58,62.63,62.22,62.27,191856.0,48.431,48.4697,48.1524,48.1911,191856.0
2018-12-26 13:20:00,62.27,62.44,62.24,62.32,106818.0,48.1911,48.3226,48.1679,48.2298,106818.0
2018-12-26 13:30:00,62.34,62.53,62.26,62.5,130554.0,48.2453,48.3923,48.1833,48.3691,130554.0
2018-12-26 13:40:00,62.51,62.61,62.43,62.46,165380.0,48.3768,48.4542,48.3149,48.3381,165380.0
2018-12-26 13:50:00,62.46,62.81,62.45,62.69,114896.0,48.3381,48.609,48.3304,48.5161,114896.0
2018-12-26 14:00:00,62.7,62.72,62.27,62.35,104700.0,48.5239,48.5393,48.1911,48.253,104700.0
2018-12-26 14:10:00,62.36,62.48,62.09,62.15,113441.0,48.2607,48.3536,48.0518,48.0982,113441.0
2018-12-26 14:20:00,62.16,62.26,62.01,62.05,95259.0,48.106,48.1833,47.9899,48.0208,95259.0
2018-12-26 14:30:00,62.04,62.28,62.03,62.2,76658.0,48.0131,48.1988,48.0053,48.1369,76658.0
2018-12-26 14:40:00,62.21,62.28,62.07,62.09,83035.0,48.1446,48.1988,48.0363,48.0518,83035.0
2018-12-26 14:50:00,62.1,62.3,62.09,62.28,115601.0,48.0595,48.2143,48.0518,48.1988,115601.0
2018-12-26 15:00:00,62.26,62.29,62.07,62.19,157553.0,48.1833,48.2066,48.0363,48.1292,157553.0
2018-12-26 15:10:00,62.19,62.23,62.01,62.02,144779.0,48.1292,48.1601,47.9899,47.9976,144779.0
2018-12-26 15:20:00,62.03,62.49,62.01,62.42,183488.0,48.0053,48.3613,47.9899,48.3072,183488.0
2018-12-26 15:30:00,62.42,62.75,62.34,62.73,185312.0,48.3072,48.5626,48.2453,48.5471,185312.0
2018-12-26 15:40:00,62.72,62.99,62.62,62.72,299814.0,48.5393,48.7483,48.4619,48.5393,299814.0
2018-12-26 15:50:00,62.72,63.23,62.71,63.22,677647.0,48.5393,48.934,48.5316,48.9263,677647.0
2018-12-27 09:30:00,62.4,62.54,61.27,61.65,268469.0,48.2917,48.4,47.4172,47.7113,268469.0
2018-12-27 09:40:00,61.65,61.81,61.15,61.22,180216.0,47.7113,47.8351,47.3243,47.3785,180216.0
2018-12-27 09:50:00,61.23,61.44,61.09,61.3,153626.0,47.3862,47.5487,47.2779,47.4404,153626.0
2018-12-27 10:00:00,61.29,61.82,61.21,61.52,131524.0,47.4327,47.8428,47.3707,47.6107,131524.0
2018-12-27 10:10:00,61.53,61.59,61.25,61.27,149429.0,47.6184,47.6648,47.4017,47.4172,149429.0
2018-12-27 10:20:00,61.29,61.7,61.29,61.54,117679.0,47.4327,47.75,47.4327,47.6261,117679.0
2018-12-27 10:30:00,61.56,61.79,61.37,61.62,96232.0,47.6416,47.8196,47.4946,47.688,96232.0
2018-12-27 10:40:00,61.61,61.86,61.54,61.6,112488.0,47.6803,47.8738,47.6261,47.6726,112488.0
2018-12-27 10:50:00,61.58,61.59,61.24,61.38,169727.0,47.6571,47.6648,47.394,47.5023,169727.0
2018-12-27 11:00:00,61.36,61.44,60.95,61.06,158510.0,47.4868,47.5487,47.1695,47.2547,158510.0
2018-12-27 11:10:00,61.01,61.25,60.99,61.18,141845.0,47.216,47.4017,47.2005,47.3475,141845.0
2018-12-27 11:20:00,61.2,61.6,61.12,61.54,130551.0,47.363,47.6726,47.3011,47.6261,130551.0
2018-12-27 11:30:00,61.54,61.91,61.53,61.79,128085.0,47.6261,47.9125,47.6184,47.8196,128085.0
2018-12-27 11:40:00,61.78,61.78,61.56,61.59,93888.0,47.8119,47.8119,47.6416,47.6648,93888.0
2018-12-27 11:50:00,61.58,61.84,61.57,61.76,94145.0,47.6571,47.8583,47.6493,47.7964,94145.0
2018-12-27 12:00:00,61.74,61.74,61.38,61.58,136690.0,47.7809,47.7809,47.5023,47.6571,136690.0
2018-12-27 12:10:00,61.61,61.8,61.53,61.74,77757.0,47.6803,47.8273,47.6184,47.7809,77757.0
2018-12-27 12:20:00,61.74,61.78,61.37,61.5,119209.0,47.7809,47.8119,47.4946,47.5952,119209.0
2018-12-27 12:30:00,61.46,61.64,61.38,61.58,94646.0,47.5642,47.7035,47.5023,47.6571,94646.0
2018-12-27 12:40:00,61.58,61.63,61.39,61.47,101069.0,47.6571,47.6958,47.51,47.572,101069.0
2018-12-27 12:50:00,61.46,61.55,61.34,61.44,102178.0,47.5642,47.6339,47.4713,47.5487,102178.0
2018-12-27 13:00:00,61.42,61.44,61.24,61.37,55425.0,47.5333,47.5487,47.394,47.4946,55425.0
2018-12-27 13:10:00,61.36,61.44,61.24,61.27,93331.0,47.4868,47.5487,47.394,47.4172,93331.0
2018-12-27 13:20:00,61.29,61.29,61.01,61.04,96265.0,47.4327,47.4327,47.216,47.2392,96265.0
2018-12-27 13:30:00,61.04,61.18,61.03,61.12,78010.0,47.2392,47.3475,47.2314,47.3011,78010.0
2018-12-27 13:40:00,61.11,61.16,60.78,60.8,128151.0,47.2933,47.332,47.038,47.0534,128151.0
2018-12-27 13:50:00,60.81,60.88,60.67,60.83,109182.0,47.0612,47.1154,46.9528,47.0767,109182.0
2018-12-27 14:00:00,60.82,60.95,60.64,60.71,166916.0,47.0689,47.1695,46.9296,46.9838,166916.0
2018-12-27 14:10:00,60.7,60.76,60.47,60.53,174814.0,46.976,47.0225,46.7981,46.8445,174814.0
2018-12-27 14:20:00,60.52,60.71,60.51,60.7,107950.0,46.8367,46.9838,46.829,46.976,107950.0
2018-12-27 14:30:00,60.68,60.76,60.55,60.75,124103.0,46.9606,47.0225,46.86,47.0147,124103.0
2018-12-27 14:40:00,60.72,61.15,60.71,60.97,106601.0,46.9915,47.3243,46.9838,47.185,106601.0
2018-12-27 14:50:00,60.96,61.32,60.91,61.32,155802.0,47.1773,47.4559,47.1386,47.4559,155802.0
2018-12-27 15:00:00,61.33,61.35,60.88,61.12,226799.0,47.4636,47.4791,47.1154,47.3011,226799.0
2018-12-27 15:10:00,61.14,61.45,61.03,61.34,158662.0,47.3166,47.5565,47.2314,47.4713,158662.0
2018-12-27 15:20:00,61.36,61.94,61.34,61.87,204982.0,47.4868,47.9357,47.4713,47.8815,204982.0
2018-12-27 15:30:00,61.87,62.52,61.8,62.49,246490.0,47.8815,48.3846,47.8273,48.3613,246490.0
2018-12-27 15:40:00,62.49,62.83,62.37,62.56,223196.0,48.3613,48.6245,48.2685,48.4155,223196.0
2018-12-27 15:50:00,62.59,63.02,62.27,62.99,774297.0,48.4387,48.7715,48.1911,48.7483,774297.0
2018-12-28 09:30:00,62.89,62.93,61.87,62.42,350307.0,48.6709,48.7019,47.8815,48.3072,350307.0
2018-12-28 09:40:00,62.41,63.04,62.36,62.41,198324.0,48.2994,48.787,48.2607,48.2994,198324.0
2018-12-28 09:50:00,62.42,62.61,62.27,62.47,205418.0,48.3072,48.4542,48.1911,48.3459,205418.0
2018-12-28 10:00:00,62.48,62.67,62.18,62.55,141679.0,48.3536,48.5006,48.1214,48.4078,141679.0
2018-12-28 10:10:00,62.55,62.59,62.23,62.27,182517.0,48.4078,48.4387,48.1601,48.1911,182517.0
2018-12-28 10:20:00,62.27,62.45,62.0,62.03,121172.0,48.1911,48.3304,47.9821,48.0053,121172.0
2018-12-28 10:30:00,62.04,62.24,61.93,62.1,161983.0,48.0131,48.1679,47.928,48.0595,161983.0
2018-12-28 10:40:00,62.09,62.37,62.07,62.34,124252.0,48.0518,48.2685,48.0363,48.2453,124252.0
2018-12-28 10:50:00,62.33,62.46,62.18,62.2,75002.0,48.2375,48.3381,48.1214,48.1369,75002.0
2018-12-28 11:00:00,62.22,62.33,62.06,62.26,107779.0,48.1524,48.2375,48.0286,48.1833,107779.0
2018-12-28 11:10:00,62.25,62.58,62.2,62.31,130408.0,48.1756,48.431,48.1369,48.222,130408.0
2018-12-28 11:20:00,62.31,62.63,62.2,62.61,110546.0,48.222,48.4697,48.1369,48.4542,110546.0
2018-12-28 11:30:00,62.6,62.72,62.46,62.71,82803.0,48.4465,48.5393,48.3381,48.5316,82803.0
2018-12-28 11:40:00,62.69,62.7,62.46,62.55,85586.0,48.5161,48.5239,48.3381,48.4078,85586.0
2018-12-28 11:50:00,62.55,62.56,62.39,62.47,100183.0,48.4078,48.4155,48.2839,48.3459,100183.0
2018-12-28 12:00:00,62.51,62.64,62.42,62.63,121870.0,48.3768,48.4774,48.3072,48.4697,121870.0
2018-12-28 12:10:00,62.63,62.65,62.27,62.3,139360.0,48.4697,48.4852,48.1911,48.2143,139360.0
2018-12-28 12:20:00,62.33,62.55,62.32,62.49,91444.0,48.2375,48.4078,48.2298,48.3613,91444.0
2018-12-28 12:30:00,62.5,62.65,62.43,62.64,79011.0,48.3691,48.4852,48.3149,48.4774,79011.0
2018-12-28 12:40:00,62.65,62.74,62.54,62.6,78760.0,48.4852,48.5548,48.4,48.4465,78760.0
2018-12-28 12:50:00,62.61,62.76,62.37,62.43,95099.0,48.4542,48.5703,48.2685,48.3149,95099.0
2018-12-28 13:00:00,62.44,62.5,62.31,62.43,64541.0,48.3226,48.3691,48.222,48.3149,64541.0
2018-12-28 13:10:00,62.45,62.54,62.39,62.41,42061.0,48.3304,48.4,48.2839,48.2994,42061.0
2018-12-28 13:20:00,62.4,62.42,62.25,62.28,51461.0,48.2917,48.3072,48.1756,48.1988,51461.0
2018-12-28 13:30:00,62.29,62.29,62.04,62.19,79908.0,48.2066,48.2066,48.0131,48.1292,79908.0
2018-12-28 13:40:00,62.19,62.35,62.15,62.26,70183.0,48.1292,48.253,48.0982,48.1833,70183.0
2018-12-28 13:50:00,62.26,62.42,62.23,62.33,78369.0,48.1833,48.3072,48.1601,48.2375,78369.0
2018-12-28 14:00:00,62.34,62.58,62.33,62.51,121152.0,48.2453,48.431,48.2375,48.3768,121152.0
2018-12-28 14:10:00,62.51,62.74,62.46,62.58,82395.0,48.3768,48.5548,48.3381,48.431,82395.0
2018-12-28 14:20:00,62.58,62.66,62.33,62.33,108599.0,48.431,48.4929,48.2375,48.2375,108599.0
2018-12-28 14:30:00,62.33,62.75,62.33,62.75,104484.0,48.2375,48.5626,48.2375,48.5626,104484.0
2018-12-28 14:40:00,62.75,62.82,62.63,62.74,92690.0,48.5626,48.6167,48.4697,48.5548,92690.0
2018-12-28 14:50:00,62.73,62.92,62.69,62.84,138118.0,48.5471,48.6941,48.5161,48.6322,138118.0
2018-12-28 15:00:00,62.82,62.87,62.39,62.49,152549.0,48.6167,48.6554,48.2839,48.3613,152549.0
2018-12-28 15:10:00,62.48,62.57,62.25,62.26,156554.0,48.3536,48.4233,48.1756,48.1833,156554.0
2018-12-28 15:20:00,62.26,62.28,61.88,61.99,218389.0,48.1833,48.1988,47.8893,47.9744,218389.0
2018-12-28 15:30:00,61.96,62.1,61.81,61.82,210041.0,47.9512,48.0595,47.8351,47.8428,210041.0
2018-12-28 15:40:00,61.83,61.97,61.75,61.96,202564.0,47.8506,47.9589,47.7886,47.9512,202564.0
2018-12-28 15:50:00,61.95,61.97,61.67,61.89,419109.0,47.9434,47.9589,47.7267,47.897,419109.0
2018-12-31 09:30:00,62.0,62.61,61.58,62.55,385820.0,47.9821,48.4542,47.6571,48.4078,385820.0
2018-12-31 09:40:00,62.55,62.86,62.43,62.8,140078.0,48.4078,48.6477,48.3149,48.6012,140078.0
2018-12-31 09:50:00,62.8,62.9,62.51,62.88,211683.0,48.6012,48.6786,48.3768,48.6632,211683.0
2018-12-31 10:00:00,62.88,63.07,62.68,62.83,197418.0,48.6632,48.8102,48.5084,48.6245,197418.0
2018-12-31 10:10:00,62.81,62.86,62.63,62.75,140744.0,48.609,48.6477,48.4697,48.5626,140744.0
2018-12-31 10:20:00,62.75,62.83,62.49,62.53,103567.0,48.5626,48.6245,48.3613,48.3923,103567.0
2018-12-31 10:30:00,62.52,62.56,62.08,62.4,186411.0,48.3846,48.4155,48.044,48.2917,186411.0
2018-12-31 10:40:00,62.4,62.63,62.33,62.39,150314.0,48.2917,48.4697,48.2375,48.2839,150314.0
2018-12-31 10:50:00,62.37,62.49,62.26,62.4,100878.0,48.2685,48.3613,48.1833,48.2917,100878.0
2018-12-31 11:00:00,62.4,62.47,62.26,62.3,96498.0,48.2917,48.3459,48.1833,48.2143,96498.0
2018-12-31 11:10:00,62.29,62.3,62.08,62.18,117820.0,48.2066,48.2143,48.044,48.1214,117820.0
2018-12-31 11:20:00,62.16,62.42,62.05,62.38,160797.0,48.106,48.3072,48.0208,48.2762,160797.0
2018-12-31 11:30:00,62.36,62.36,61.99,62.04,114747.0,48.2607,48.2607,47.9744,48.0131,114747.0
2018-12-31 11:40:00,62.04,62.24,61.92,62.23,84357.0,48.0131,48.1679,47.9202,48.1601,84357.0
2018-12-31 11:50:00,62.21,62.26,62.07,62.23,138655.0,48.1446,48.1833,48.0363,48.1601,138655.0
2018-12-31 12:00:00,62.24,62.36,62.13,62.31,82859.0,48.1679,48.2607,48.0827,48.222,82859.0
2018-12-31 12:10:00,62.32,62.38,62.17,62.36,110766.0,48.2298,48.2762,48.1137,48.2607,110766.0
2018-12-31 12:20:00,62.36,62.47,62.25,62.36,76313.0,48.2607,48.3459,48.1756,48.2607,76313.0
2018-12-31 12:30:00,62.38,62.4,62.25,62.31,95075.0,48.2762,48.2917,48.1756,48.222,95075.0
2018-12-31 12:40:00,62.31,62.45,62.2,62.4,96529.0,48.222,48.3304,48.1369,48.2917,96529.0
2018-12-31 12:50:00,62.4,62.46,62.33,62.38,79903.0,48.2917,48.3381,48.2375,48.2762,79903.0
2018-12-31 13:00:00,62.39,62.44,62.24,62.32,112667.0,48.2839,48.3226,48.1679,48.2298,112667.0
2018-12-31 13:10:00,62.32,62.38,62.22,62.31,104583.0,48.2298,48.2762,48.1524,48.222,104583.0
2018-12-31 13:20:00,62.31,62.47,62.26,62.44,94689.0,48.222,48.3459,48.1833,48.3226,94689.0
2018-12-31 13:30:00,62.44,62.45,62.3,62.34,105949.0,48.3226,48.3304,48.2143,48.2453,105949.0
2018-12-31 13:40:00,62.33,62.34,62.18,62.3,88037.0,48.2375,48.2453,48.1214,48.2143,88037.0
2018-12-31 13:50:00,62.29,62.4,62.19,62.24,91049.0,48.2066,48.2917,48.1292,48.1679,91049.0
2018-12-31 14:00:00,62.24,62.25,62.04,62.18,119615.0,48.1679,48.1756,48.0131,48.1214,119615.0
2018-12-31 14:10:00,62.17,62.26,62.03,62.23,121590.0,48.1137,48.1833,48.0053,48.1601,121590.0
2018-12-31 14:20:00,62.23,62.24,61.96,62.03,111712.0,48.1601,48.1679,47.9512,48.0053,111712.0
2018-12-31 14:30:00,62.0,62.08,61.91,62.02,93455.0,47.9821,48.044,47.9125,47.9976,93455.0
2018-12-31 14:40:00,62.0,62.2,61.97,62.16,84656.0,47.9821,48.1369,47.9589,48.106,84656.0
2018-12-31 14:50:00,62.17,62.35,62.16,62.22,111198.0,48.1137,48.253,48.106,48.1524,111198.0
2018-12-31 15:00:00,62.19,62.41,62.17,62.31,131918.0,48.1292,48.2994,48.1137,48.222,131918.0
2018-12-31 15:10:00,62.3,62.39,62.1,62.21,137165.0,48.2143,48.2839,48.0595,48.1446,137165.0
2018-12-31 15:20:00,62.22,62.34,62.15,62.28,165803.0,48.1524,48.2453,48.0982,48.1988,165803.0
2018-12-31 15:30:00,62.28,62.49,62.25,62.45,159646.0,48.1988,48.3613,48.1756,48.3304,159646.0
2018-12-31 15:40:00,62.45,62.52,62.09,62.13,233583.0,48.3304,48.3846,48.0518,48.0827,233583.0
2018-12-31 15:50:00,62.12,62.6,62.06,62.6,587642.0,48.075,48.4465,48.0286,48.4465,587642.0
2019-01-02 09:30:00,61.83,62.11,61.5,62.03,246770.0,47.8506,48.0673,47.5952,48.0053,246770.0
2019-01-02 09:40:00,62.01,62.37,61.8,62.33,111141.0,47.9899,48.2685,47.8273,48.2375,111141.0
2019-01-02 09:50:00,62.33,62.33,61.9,61.96,180052.0,48.2375,48.2375,47.9047,47.9512,180052.0
2019-01-02 10:00:00,61.95,62.34,61.87,62.27,156129.0,47.9434,48.2453,47.8815,48.1911,156129.0
2019-01-02 10:10:00,62.27,62.52,62.27,62.43,130352.0,48.1911,48.3846,48.1911,48.3149,130352.0
2019-01-02 10:20:00,62.45,62.53,62.33,62.35,99843.0,48.3304,48.3923,48.2375,48.253,99843.0
2019-01-02 10:30:00,62.35,62.4,62.02,62.13,94980.0,48.253,48.2917,47.9976,48.0827,94980.0
2019-01-02 10:40:00,62.14,62.55,62.14,62.41,89336.0,48.0905,48.4078,48.0905,48.2994,89336.0
2019-01-02 10:50:00,62.4,62.76,62.4,62.68,142836.0,48.2917,48.5703,48.2917,48.5084,142836.0
2019-01-02 11:00:00,62.67,63.03,62.56,62.99,148103.0,48.5006,48.7792,48.4155,48.7483,148103.0
2019-01-02 11:10:00,62.99,63.2,62.87,63.2,165969.0,48.7483,48.9108,48.6554,48.9108,165969.0
2019-01-02 11:20:00,63.2,63.24,62.92,62.97,168186.0,48.9108,48.9418,48.6941,48.7328,168186.0
2019-01-02 11:30:00,62.97,63.06,62.89,62.98,108962.0,48.7328,48.8025,48.6709,48.7406,108962.0
2019-01-02 11:40:00,63.0,63.32,62.99,63.28,129504.0,48.756,49.0037,48.7483,48.9727,129504.0
2019-01-02 11:50:00,63.29,63.43,63.12,63.2,192634.0,48.9805,49.0888,48.8489,48.9108,192634.0
2019-01-02 12:00:00,63.2,63.53,63.11,63.52,198017.0,48.9108,49.1662,48.8412,49.1585,198017.0
2019-01-02 12:10:00,63.51,63.8,63.49,63.79,238960.0,49.1507,49.3752,49.1352,49.3674,238960.0
2019-01-02 12:20:00,63.78,63.93,63.63,63.92,104350.0,49.3597,49.4758,49.2436,49.468,104350.0
2019-01-02 12:30:00,63.93,63.98,63.8,63.95,106069.0,49.4758,49.5145,49.3752,49.4912,106069.0
2019-01-02 12:40:00,63.95,63.95,63.6,63.63,66294.0,49.4912,49.4912,49.2204,49.2436,66294.0
2019-01-02 12:50:00,63.63,63.73,63.56,63.73,64495.0,49.2436,49.321,49.1894,49.321,64495.0
2019-01-02 13:00:00,63.73,63.97,63.73,63.97,68901.0,49.321,49.5067,49.321,49.5067,68901.0
2019-01-02 13:10:00,63.97,63.97,63.73,63.8,76801.0,49.5067,49.5067,49.321,49.3752,76801.0
2019-01-02 13:20:00,63.81,63.84,63.63,63.64,55580.0,49.3829,49.4061,49.2436,49.2513,55580.0
2019-01-02 13:30:00,63.65,63.84,63.56,63.82,140073.0,49.2591,49.4061,49.1894,49.3906,140073.0
2019-01-02 13:40:00,63.82,64.0,63.77,63.84,105423.0,49.3906,49.5299,49.3519,49.4061,105423.0
2019-01-02 13:50:00,63.82,64.01,63.74,64.01,95842.0,49.3906,49.5377,49.3287,49.5377,95842.0
2019-01-02 14:00:00,64.01,64.01,63.64,63.66,88540.0,49.5377,49.5377,49.2513,49.2668,88540.0
2019-01-02 14:10:00,63.66,63.69,63.49,63.61,55362.0,49.2668,49.29,49.1352,49.2281,55362.0
2019-01-02 14:20:00,63.6,63.64,63.53,63.61,78335.0,49.2204,49.2513,49.1662,49.2281,78335.0
2019-01-02 14:30:00,63.61,63.84,63.59,63.66,82694.0,49.2281,49.4061,49.2126,49.2668,82694.0
2019-01-02 14:40:00,63.67,63.67,63.49,63.6,63899.0,49.2745,49.2745,49.1352,49.2204,63899.0
2019-01-02 14:50:00,63.6,63.62,63.38,63.4,83467.0,49.2204,49.2359,49.0501,49.0656,83467.0
2019-01-02 15:00:00,63.39,63.52,63.29,63.31,91707.0,49.0579,49.1585,48.9805,48.9959,91707.0
2019-01-02 15:10:00,63.32,63.41,63.24,63.3,98103.0,49.0037,49.0733,48.9418,48.9882,98103.0
2019-01-02 15:20:00,63.3,63.51,63.26,63.43,223700.0,48.9882,49.1507,48.9572,49.0888,223700.0
2019-01-02 15:30:00,63.42,63.42,63.22,63.25,133609.0,49.0811,49.0811,48.9263,48.9495,133609.0
2019-01-02 15:40:00,63.24,63.42,63.2,63.36,155274.0,48.9418,49.0811,48.9108,49.0346,155274.0
2019-01-02 15:50:00,63.36,63.53,63.36,63.45,411882.0,49.0346,49.1662,49.0346,49.1043,411882.0
2019-01-03 09:30:00,66.27,66.64,65.55,65.62,888538.0,51.2867,51.573,50.7295,50.7837,888538.0
2019-01-03 09:40:00,65.62,66.62,65.56,66.51,623635.0,50.7837,51.5576,50.7372,51.4724,623635.0
2019-01-03 09:50:00,66.5,67.25,66.45,67.08,643332.0,51.4647,52.0451,51.426,51.9136,643332.0
2019-01-03 10:00:00,67.08,67.08,66.26,66.55,501615.0,51.9136,51.9136,51.279,51.5034,501615.0
2019-01-03 10:10:00,66.54,66.73,66.27,66.51,368633.0,51.4957,51.6427,51.2867,51.4724,368633.0
2019-01-03 10:20:00,66.53,66.64,66.37,66.56,303708.0,51.4879,51.573,51.3641,51.5111,303708.0
2019-01-03 10:30:00,66.56,66.71,66.41,66.43,463748.0,51.5111,51.6272,51.395,51.4105,463748.0
2019-01-03 10:40:00,66.41,66.48,65.93,66.2,498483.0,51.395,51.4492,51.0236,51.2325,498483.0
2019-01-03 10:50:00,66.21,66.47,66.17,66.39,284231.0,51.2403,51.4415,51.2093,51.3796,284231.0
2019-01-03 11:00:00,66.4,66.61,66.39,66.4,263756.0,51.3873,51.5498,51.3796,51.3873,263756.0
2019-01-03 11:10:00,66.41,66.97,66.4,66.72,285561.0,51.395,51.8284,51.3873,51.635,285561.0
2019-01-03 11:20:00,66.72,66.91,66.25,66.28,225757.0,51.635,51.782,51.2712,51.2944,225757.0
2019-01-03 11:30:00,66.29,66.78,66.17,66.71,257070.0,51.3022,51.6814,51.2093,51.6272,257070.0
2019-01-03 11:40:00,66.72,66.98,66.71,66.79,182367.0,51.635,51.8362,51.6272,51.6891,182367.0
2019-01-03 11:50:00,66.79,66.91,66.49,66.57,131495.0,51.6891,51.782,51.457,51.5189,131495.0
2019-01-03 12:00:00,66.56,66.57,66.25,66.34,192484.0,51.5111,51.5189,51.2712,51.3409,192484.0
2019-01-03 12:10:00,66.34,66.53,66.02,66.14,176049.0,51.3409,51.4879,51.0932,51.1861,176049.0
2019-01-03 12:20:00,66.13,66.34,66.0,66.03,153025.0,51.1784,51.3409,51.0777,51.101,153025.0
2019-01-03 12:30:00,66.05,66.22,65.98,66.13,166653.0,51.1164,51.248,51.0623,51.1784,166653.0
2019-01-03 12:40:00,66.14,66.35,66.05,66.34,177047.0,51.1861,51.3486,51.1164,51.3409,177047.0
2019-01-03 12:50:00,66.33,66.52,66.32,66.45,143582.0,51.3331,51.4802,51.3254,51.426,143582.0
2019-01-03 13:00:00,66.44,66.45,66.07,66.13,157746.0,51.4183,51.426,51.1319,51.1784,157746.0
2019-01-03 13:10:00,66.16,66.37,65.86,65.86,220558.0,51.2016,51.3641,50.9694,50.9694,220558.0
2019-01-03 13:20:00,65.86,66.12,65.85,65.98,142414.0,50.9694,51.1706,50.9617,51.0623,142414.0
2019-01-03 13:30:00,65.98,66.08,65.57,66.08,204035.0,51.0623,51.1397,50.745,51.1397,204035.0
2019-01-03 13:40:00,66.08,66.27,65.85,65.95,193720.0,51.1397,51.2867,50.9617,51.0391,193720.0
2019-01-03 13:50:00,65.94,66.0,65.55,65.71,190004.0,51.0313,51.0777,50.7295,50.8533,190004.0
2019-01-03 14:00:00,65.7,65.79,65.36,65.76,216154.0,50.8456,50.9152,50.5824,50.892,216154.0
2019-01-03 14:10:00,65.76,66.05,65.74,66.0,162252.0,50.892,51.1164,50.8765,51.0777,162252.0
2019-01-03 14:20:00,66.0,66.17,65.87,66.13,132872.0,51.0777,51.2093,50.9771,51.1784,132872.0
2019-01-03 14:30:00,66.12,66.25,65.88,65.96,109502.0,51.1706,51.2712,50.9849,51.0468,109502.0
2019-01-03 14:40:00,65.95,66.01,65.79,65.85,101282.0,51.0391,51.0855,50.9152,50.9617,101282.0
2019-01-03 14:50:00,65.84,66.01,65.8,65.89,149890.0,50.9539,51.0855,50.923,50.9926,149890.0
2019-01-03 15:00:00,65.91,65.97,65.66,65.71,100093.0,51.0081,51.0545,50.8146,50.8533,100093.0
2019-01-03 15:10:00,65.69,66.0,65.6,66.0,153587.0,50.8378,51.0777,50.7682,51.0777,153587.0
2019-01-03 15:20:00,66.01,66.11,65.74,65.8,168750.0,51.0855,51.1629,50.8765,50.923,168750.0
2019-01-03 15:30:00,65.8,66.04,65.74,65.76,224338.0,50.923,51.1087,50.8765,50.892,224338.0
2019-01-03 15:40:00,65.75,65.89,65.65,65.68,272994.0,50.8843,50.9926,50.8069,50.8301,272994.0
2019-01-03 15:50:00,65.69,65.73,65.14,65.24,816169.0,50.8378,50.8688,50.4122,50.4896,816169.0
2019-01-04 09:30:00,66.25,66.74,66.04,66.64,368701.0,51.2712,51.6504,51.1087,51.573,368701.0
2019-01-04 09:40:00,66.68,66.78,66.47,66.55,241367.0,51.604,51.6814,51.4415,51.5034,241367.0
2019-01-04 09:50:00,66.57,66.8,66.45,66.76,149390.0,51.5189,51.6969,51.426,51.6659,149390.0
2019-01-04 10:00:00,66.79,67.17,66.78,67.1,241817.0,51.6891,51.9832,51.6814,51.929,241817.0
2019-01-04 10:10:00,67.1,67.11,66.87,66.91,269914.0,51.929,51.9368,51.751,51.782,269914.0
2019-01-04 10:20:00,66.91,67.44,66.71,67.42,213574.0,51.782,52.1922,51.6272,52.1767,213574.0
2019-01-04 10:30:00,67.42,67.49,67.2,67.25,151626.0,52.1767,52.2309,52.0064,52.0451,151626.0
2019-01-04 10:40:00,67.26,67.35,67.1,67.21,122440.0,52.0529,52.1225,51.929,52.0142,122440.0
2019-01-04 10:50:00,67.23,67.8,67.23,67.78,174039.0,52.0297,52.4708,52.0297,52.4553,174039.0
2019-01-04 11:00:00,67.77,67.88,67.5,67.83,231337.0,52.4476,52.5327,52.2386,52.494,231337.0
2019-01-04 11:10:00,67.82,67.94,67.54,67.73,142724.0,52.4863,52.5791,52.2696,52.4166,142724.0
2019-01-04 11:20:00,67.73,67.86,67.48,67.5,126499.0,52.4166,52.5172,52.2231,52.2386,126499.0
2019-01-04 11:30:00,67.5,67.7,67.45,67.65,101915.0,52.2386,52.3934,52.1999,52.3547,101915.0
2019-01-04 11:40:00,67.65,67.87,67.6,67.82,110941.0,52.3547,52.5249,52.316,52.4863,110941.0
2019-01-04 11:50:00,67.82,67.93,67.64,67.66,150047.0,52.4863,52.5714,52.347,52.3624,150047.0
2019-01-04 12:00:00,67.65,67.75,67.5,67.71,101210.0,52.3547,52.4321,52.2386,52.4011,101210.0
2019-01-04 12:10:00,67.7,68.04,67.65,67.98,219249.0,52.3934,52.6565,52.3547,52.6101,219249.0
2019-01-04 12:20:00,67.98,68.0,67.7,67.79,101500.0,52.6101,52.6256,52.3934,52.463,101500.0
2019-01-04 12:30:00,67.8,67.98,67.71,67.91,122313.0,52.4708,52.6101,52.4011,52.5559,122313.0
2019-01-04 12:40:00,67.9,68.06,67.88,67.92,132989.0,52.5482,52.672,52.5327,52.5636,132989.0
2019-01-04 12:50:00,67.91,68.01,67.75,67.97,112276.0,52.5559,52.6333,52.4321,52.6023,112276.0
2019-01-04 13:00:00,67.98,68.17,67.93,68.17,96754.0,52.6101,52.7571,52.5714,52.7571,96754.0
2019-01-04 13:10:00,68.16,68.17,67.98,68.1,109021.0,52.7494,52.7571,52.6101,52.7029,109021.0
2019-01-04 13:20:00,68.11,68.19,68.03,68.09,70246.0,52.7107,52.7726,52.6488,52.6952,70246.0
2019-01-04 13:30:00,68.09,68.24,67.94,67.96,90155.0,52.6952,52.8113,52.5791,52.5946,90155.0
2019-01-04 13:40:00,67.95,68.18,67.82,68.16,90777.0,52.5869,52.7649,52.4863,52.7494,90777.0
2019-01-04 13:50:00,68.17,68.21,68.03,68.15,93623.0,52.7571,52.7881,52.6488,52.7416,93623.0
2019-01-04 14:00:00,68.15,68.18,67.92,67.97,78449.0,52.7416,52.7649,52.5636,52.6023,78449.0
2019-01-04 14:10:00,67.99,68.28,67.99,68.22,101802.0,52.6178,52.8423,52.6178,52.7958,101802.0
2019-01-04 14:20:00,68.23,68.31,68.08,68.24,110046.0,52.8036,52.8655,52.6875,52.8113,110046.0
2019-01-04 14:30:00,68.24,68.43,68.21,68.37,120532.0,52.8113,52.9583,52.7881,52.9119,120532.0
2019-01-04 14:40:00,68.36,68.39,68.07,68.2,116603.0,52.9042,52.9274,52.6797,52.7803,116603.0
2019-01-04 14:50:00,68.19,68.22,67.96,67.98,130474.0,52.7726,52.7958,52.5946,52.6101,130474.0
2019-01-04 15:00:00,67.97,68.26,67.96,68.19,116952.0,52.6023,52.8268,52.5946,52.7726,116952.0
2019-01-04 15:10:00,68.17,68.38,68.13,68.35,167756.0,52.7571,52.9196,52.7262,52.8964,167756.0
2019-01-04 15:20:00,68.34,68.35,68.03,68.14,176791.0,52.8887,52.8964,52.6488,52.7339,176791.0
2019-01-04 15:30:00,68.13,68.14,67.93,67.95,149553.0,52.7262,52.7339,52.5714,52.5869,149553.0
2019-01-04 15:40:00,67.96,68.22,67.94,68.14,227277.0,52.5946,52.7958,52.5791,52.7339,227277.0
2019-01-04 15:50:00,68.14,68.3,68.09,68.25,564627.0,52.7339,52.8577,52.6952,52.819,564627.0
2019-01-07 09:30:00,68.1,68.41,67.6,68.04,257567.0,52.7029,52.9429,52.316,52.6565,257567.0
2019-01-07 09:40:00,68.02,68.08,67.67,67.7,205163.0,52.641,52.6875,52.3702,52.3934,205163.0
2019-01-07 09:50:00,67.72,67.87,67.37,67.82,274866.0,52.4089,52.5249,52.138,52.4863,274866.0
2019-01-07 10:00:00,67.81,68.05,67.69,67.98,198700.0,52.4785,52.6643,52.3856,52.6101,198700.0
2019-01-07 10:10:00,68.0,68.05,67.71,68.03,141196.0,52.6256,52.6643,52.4011,52.6488,141196.0
2019-01-07 10:20:00,68.03,68.12,67.85,68.05,147296.0,52.6488,52.7184,52.5095,52.6643,147296.0
2019-01-07 10:30:00,68.05,68.27,68.03,68.04,116696.0,52.6643,52.8345,52.6488,52.6565,116696.0
2019-01-07 10:40:00,68.04,68.15,67.86,67.91,128086.0,52.6565,52.7416,52.5172,52.5559,128086.0
2019-01-07 10:50:00,67.93,68.09,67.88,67.97,105264.0,52.5714,52.6952,52.5327,52.6023,105264.0
2019-01-07 11:00:00,67.96,68.12,67.92,67.99,105060.0,52.5946,52.7184,52.5636,52.6178,105060.0
2019-01-07 11:10:00,68.0,68.08,67.92,68.03,92606.0,52.6256,52.6875,52.5636,52.6488,92606.0
2019-01-07 11:20:00,68.03,68.08,67.73,67.75,108256.0,52.6488,52.6875,52.4166,52.4321,108256.0
2019-01-07 11:30:00,67.75,68.07,67.7,68.02,150895.0,52.4321,52.6797,52.3934,52.641,150895.0
2019-01-07 11:40:00,68.04,68.11,67.96,68.07,147476.0,52.6565,52.7107,52.5946,52.6797,147476.0
2019-01-07 11:50:00,68.08,68.37,68.06,68.37,112968.0,52.6875,52.9119,52.672,52.9119,112968.0
2019-01-07 12:00:00,68.37,68.53,68.35,68.37,226028.0,52.9119,53.0357,52.8964,52.9119,226028.0
2019-01-07 12:10:00,68.36,68.58,68.36,68.45,92882.0,52.9042,53.0744,52.9042,52.9738,92882.0
2019-01-07 12:20:00,68.45,68.52,68.35,68.46,72970.0,52.9738,53.028,52.8964,52.9816,72970.0
2019-01-07 12:30:00,68.47,68.66,68.45,68.61,82016.0,52.9893,53.1363,52.9738,53.0976,82016.0
2019-01-07 12:40:00,68.63,68.64,68.48,68.5,71595.0,53.1131,53.1209,52.997,53.0125,71595.0
2019-01-07 12:50:00,68.51,68.58,68.43,68.47,70172.0,53.0202,53.0744,52.9583,52.9893,70172.0
2019-01-07 13:00:00,68.48,68.75,68.48,68.72,83749.0,52.997,53.206,52.997,53.1828,83749.0
2019-01-07 13:10:00,68.73,68.93,68.71,68.84,108845.0,53.1905,53.3453,53.175,53.2756,108845.0
2019-01-07 13:20:00,68.83,68.89,68.72,68.79,93029.0,53.2679,53.3143,53.1828,53.2369,93029.0
2019-01-07 13:30:00,68.8,68.9,68.76,68.83,68134.0,53.2447,53.3221,53.2137,53.2679,68134.0
2019-01-07 13:40:00,68.82,68.83,68.55,68.55,99033.0,53.2602,53.2679,53.0512,53.0512,99033.0
2019-01-07 13:50:00,68.55,68.63,68.52,68.55,84204.0,53.0512,53.1131,53.028,53.0512,84204.0
2019-01-07 14:00:00,68.55,68.83,68.54,68.56,146959.0,53.0512,53.2679,53.0435,53.0589,146959.0
2019-01-07 14:10:00,68.56,68.74,68.46,68.74,120585.0,53.0589,53.1982,52.9816,53.1982,120585.0
2019-01-07 14:20:00,68.74,68.84,68.66,68.71,100193.0,53.1982,53.2756,53.1363,53.175,100193.0
2019-01-07 14:30:00,68.71,68.74,68.64,68.68,90076.0,53.175,53.1982,53.1209,53.1518,90076.0
2019-01-07 14:40:00,68.67,68.67,68.47,68.63,115484.0,53.1441,53.1441,52.9893,53.1131,115484.0
2019-01-07 14:50:00,68.63,68.63,68.35,68.36,94506.0,53.1131,53.1131,52.8964,52.9042,94506.0
2019-01-07 15:00:00,68.34,68.62,68.32,68.57,105910.0,52.8887,53.1054,52.8732,53.0667,105910.0
2019-01-07 15:10:00,68.58,68.83,68.58,68.81,138374.0,53.0744,53.2679,53.0744,53.2524,138374.0
2019-01-07 15:20:00,68.8,68.84,68.7,68.76,136993.0,53.2447,53.2756,53.1673,53.2137,136993.0
2019-01-07 15:30:00,68.77,68.79,68.59,68.68,241184.0,53.2215,53.2369,53.0822,53.1518,241184.0
2019-01-07 15:40:00,68.68,68.82,68.64,68.7,262482.0,53.1518,53.2602,53.1209,53.1673,262482.0
2019-01-07 15:50:00,68.7,68.72,68.51,68.56,544060.0,53.1673,53.1828,53.0202,53.0589,544060.0
2019-01-08 09:30:00,68.85,69.15,68.59,68.62,344299.0,53.2834,53.5155,53.0822,53.1054,344299.0
2019-01-08 09:40:00,68.63,68.83,68.17,68.3,256961.0,53.1131,53.2679,52.7571,52.8577,256961.0
2019-01-08 09:50:00,68.31,68.32,67.57,67.64,342313.0,52.8655,52.8732,52.2928,52.347,342313.0
2019-01-08 10:00:00,67.65,67.95,67.63,67.85,190164.0,52.3547,52.5869,52.3392,52.5095,190164.0
2019-01-08 10:10:00,67.86,67.92,67.55,67.55,151594.0,52.5172,52.5636,52.2773,52.2773,151594.0
2019-01-08 10:20:00,67.55,67.57,67.3,67.47,115032.0,52.2773,52.2928,52.0838,52.2154,115032.0
2019-01-08 10:30:00,67.5,67.6,67.21,67.49,79026.0,52.2386,52.316,52.0142,52.2309,79026.0
2019-01-08 10:40:00,67.47,67.53,67.24,67.33,74281.0,52.2154,52.2618,52.0374,52.107,74281.0
2019-01-08 10:50:00,67.34,67.37,67.09,67.24,104886.0,52.1148,52.138,51.9213,52.0374,104886.0
2019-01-08 11:00:00,67.27,67.72,67.18,67.63,109820.0,52.0606,52.4089,51.991,52.3392,109820.0
2019-01-08 11:10:00,67.63,67.64,67.37,67.46,141827.0,52.3392,52.347,52.138,52.2076,141827.0
2019-01-08 11:20:00,67.48,67.5,67.24,67.26,115240.0,52.2231,52.2386,52.0374,52.0529,115240.0
2019-01-08 11:30:00,67.28,67.31,67.11,67.27,124244.0,52.0683,52.0916,51.9368,52.0606,124244.0
2019-01-08 11:40:00,67.27,67.56,67.27,67.54,77154.0,52.0606,52.285,52.0606,52.2696,77154.0
2019-01-08 11:50:00,67.55,67.88,67.52,67.84,82404.0,52.2773,52.5327,52.2541,52.5017,82404.0
2019-01-08 12:00:00,67.83,67.95,67.75,67.79,93577.0,52.494,52.5869,52.4321,52.463,93577.0
2019-01-08 12:10:00,67.81,67.97,67.72,67.9,50076.0,52.4785,52.6023,52.4089,52.5482,50076.0
2019-01-08 12:20:00,67.9,68.14,67.9,67.99,93308.0,52.5482,52.7339,52.5482,52.6178,93308.0
2019-01-08 12:30:00,68.0,68.08,67.92,67.99,98251.0,52.6256,52.6875,52.5636,52.6178,98251.0
2019-01-08 12:40:00,68.0,68.24,67.82,67.82,70277.0,52.6256,52.8113,52.4863,52.4863,70277.0
2019-01-08 12:50:00,67.83,67.95,67.67,67.83,113130.0,52.494,52.5869,52.3702,52.494,113130.0
2019-01-08 13:00:00,67.83,68.14,67.74,68.09,130756.0,52.494,52.7339,52.4243,52.6952,130756.0
2019-01-08 13:10:00,68.11,68.16,67.93,67.96,79561.0,52.7107,52.7494,52.5714,52.5946,79561.0
2019-01-08 13:20:00,67.97,68.02,67.87,67.9,54726.0,52.6023,52.641,52.5249,52.5482,54726.0
2019-01-08 13:30:00,67.9,67.93,67.85,67.91,76172.0,52.5482,52.5714,52.5095,52.5559,76172.0
2019-01-08 13:40:00,67.9,68.07,67.83,68.0,127756.0,52.5482,52.6797,52.494,52.6256,127756.0
2019-01-08 13:50:00,68.01,68.36,68.01,68.18,100520.0,52.6333,52.9042,52.6333,52.7649,100520.0
2019-01-08 14:00:00,68.2,68.23,68.13,68.16,60019.0,52.7803,52.8036,52.7262,52.7494,60019.0
2019-01-08 14:10:00,68.16,68.31,68.15,68.26,86008.0,52.7494,52.8655,52.7416,52.8268,86008.0
2019-01-08 14:20:00,68.26,68.28,68.15,68.16,147833.0,52.8268,52.8423,52.7416,52.7494,147833.0
2019-01-08 14:30:00,68.15,68.2,68.08,68.12,83618.0,52.7416,52.7803,52.6875,52.7184,83618.0
2019-01-08 14:40:00,68.13,68.15,68.05,68.1,76774.0,52.7262,52.7416,52.6643,52.7029,76774.0
2019-01-08 14:50:00,68.11,68.15,68.03,68.08,98947.0,52.7107,52.7416,52.6488,52.6875,98947.0
2019-01-08 15:00:00,68.08,68.11,67.91,68.04,130918.0,52.6875,52.7107,52.5559,52.6565,130918.0
2019-01-08 15:10:00,68.05,68.24,68.02,68.23,90567.0,52.6643,52.8113,52.641,52.8036,90567.0
2019-01-08 15:20:00,68.24,68.32,68.14,68.25,83975.0,52.8113,52.8732,52.7339,52.819,83975.0
2019-01-08 15:30:00,68.26,68.35,68.19,68.31,126131.0,52.8268,52.8964,52.7726,52.8655,126131.0
2019-01-08 15:40:00,68.31,68.34,68.18,68.19,133028.0,52.8655,52.8887,52.7649,52.7726,133028.0
2019-01-08 15:50:00,68.19,68.2,68.02,68.08,318772.0,52.7726,52.7803,52.641,52.6875,318772.0
2019-01-09 09:30:00,68.2,68.4,68.17,68.3,239258.0,52.7803,52.9351,52.7571,52.8577,239258.0
2019-01-09 09:40:00,68.31,68.5,68.12,68.28,150870.0,52.8655,53.0125,52.7184,52.8423,150870.0
2019-01-09 09:50:00,68.29,68.5,68.18,68.24,116339.0,52.85,53.0125,52.7649,52.8113,116339.0
2019-01-09 10:00:00,68.24,68.35,68.01,68.12,101020.0,52.8113,52.8964,52.6333,52.7184,101020.0
2019-01-09 10:10:00,68.12,68.25,67.84,68.03,136630.0,52.7184,52.819,52.5017,52.6488,136630.0
2019-01-09 10:20:00,68.02,68.17,67.87,68.01,170032.0,52.641,52.7571,52.5249,52.6333,170032.0
2019-01-09 10:30:00,68.02,68.02,67.75,67.97,91552.0,52.641,52.641,52.4321,52.6023,91552.0
2019-01-09 10:40:00,67.96,68.01,67.54,67.66,116105.0,52.5946,52.6333,52.2696,52.3624,116105.0
2019-01-09 10:50:00,67.68,67.95,67.66,67.92,74702.0,52.3779,52.5869,52.3624,52.5636,74702.0
2019-01-09 11:00:00,67.91,68.2,67.88,68.13,132603.0,52.5559,52.7803,52.5327,52.7262,132603.0
2019-01-09 11:10:00,68.12,68.18,67.98,68.11,74998.0,52.7184,52.7649,52.6101,52.7107,74998.0
2019-01-09 11:20:00,68.11,68.33,68.06,68.27,104739.0,52.7107,52.8809,52.672,52.8345,104739.0
2019-01-09 11:30:00,68.26,68.27,68.15,68.23,78782.0,52.8268,52.8345,52.7416,52.8036,78782.0
2019-01-09 11:40:00,68.23,68.28,68.15,68.16,80688.0,52.8036,52.8423,52.7416,52.7494,80688.0
2019-01-09 11:50:00,68.17,68.32,68.14,68.16,78860.0,52.7571,52.8732,52.7339,52.7494,78860.0
2019-01-09 12:00:00,68.16,68.38,68.15,68.34,89818.0,52.7494,52.9196,52.7416,52.8887,89818.0
2019-01-09 12:10:00,68.34,68.44,68.32,68.37,108479.0,52.8887,52.9661,52.8732,52.9119,108479.0
2019-01-09 12:20:00,68.38,68.59,68.36,68.54,79130.0,52.9196,53.0822,52.9042,53.0435,79130.0
2019-01-09 12:30:00,68.52,68.67,68.48,68.52,76921.0,53.028,53.1441,52.997,53.028,76921.0
2019-01-09 12:40:00,68.51,68.54,68.32,68.35,110545.0,53.0202,53.0435,52.8732,52.8964,110545.0
2019-01-09 12:50:00,68.37,68.44,68.37,68.43,50679.0,52.9119,52.9661,52.9119,52.9583,50679.0
2019-01-09 13:00:00,68.44,68.45,68.33,68.38,52390.0,52.9661,52.9738,52.8809,52.9196,52390.0
2019-01-09 13:10:00,68.38,68.4,68.31,68.4,46868.0,52.9196,52.9351,52.8655,52.9351,46868.0
2019-01-09 13:20:00,68.38,68.4,68.35,68.38,49011.0,52.9196,52.9351,52.8964,52.9196,49011.0
2019-01-09 13:30:00,68.39,68.42,68.32,68.37,60362.0,52.9274,52.9506,52.8732,52.9119,60362.0
2019-01-09 13:40:00,68.37,68.41,68.26,68.32,108022.0,52.9119,52.9429,52.8268,52.8732,108022.0
2019-01-09 13:50:00,68.31,68.41,68.22,68.38,54279.0,52.8655,52.9429,52.7958,52.9196,54279.0
2019-01-09 14:00:00,68.38,68.64,68.35,68.62,151937.0,52.9196,53.1209,52.8964,53.1054,151937.0
2019-01-09 14:10:00,68.63,68.63,68.17,68.17,76623.0,53.1131,53.1131,52.7571,52.7571,76623.0
2019-01-09 14:20:00,68.17,68.21,68.02,68.13,85648.0,52.7571,52.7881,52.641,52.7262,85648.0
2019-01-09 14:30:00,68.15,68.23,68.04,68.2,86579.0,52.7416,52.8036,52.6565,52.7803,86579.0
2019-01-09 14:40:00,68.19,68.46,68.17,68.45,63545.0,52.7726,52.9816,52.7571,52.9738,63545.0
2019-01-09 14:50:00,68.45,68.47,68.39,68.39,68213.0,52.9738,52.9893,52.9274,52.9274,68213.0
2019-01-09 15:00:00,68.4,68.48,68.32,68.37,70630.0,52.9351,52.997,52.8732,52.9119,70630.0
2019-01-09 15:10:00,68.37,68.46,68.33,68.4,59033.0,52.9119,52.9816,52.8809,52.9351,59033.0
2019-01-09 15:20:00,68.4,68.45,68.3,68.34,82155.0,52.9351,52.9738,52.8577,52.8887,82155.0
2019-01-09 15:30:00,68.34,68.34,68.15,68.2,97494.0,52.8887,52.8887,52.7416,52.7803,97494.0
2019-01-09 15:40:00,68.19,68.21,67.85,67.96,162059.0,52.7726,52.7881,52.5095,52.5946,162059.0
2019-01-09 15:50:00,67.96,67.99,67.83,67.93,364313.0,52.5946,52.6178,52.494,52.5714,364313.0
2019-01-10 09:30:00,67.74,67.86,67.35,67.82,200919.0,52.4243,52.5172,52.1225,52.4863,200919.0
2019-01-10 09:40:00,67.77,67.83,67.25,67.25,117392.0,52.4476,52.494,52.0451,52.0451,117392.0
2019-01-10 09:50:00,67.24,67.46,67.09,67.45,135772.0,52.0374,52.2076,51.9213,52.1999,135772.0
2019-01-10 10:00:00,67.45,67.66,67.42,67.43,90444.0,52.1999,52.3624,52.1767,52.1844,90444.0
2019-01-10 10:10:00,67.42,67.54,67.32,67.51,57595.0,52.1767,52.2696,52.0993,52.2463,57595.0
2019-01-10 10:20:00,67.54,67.77,67.53,67.77,78171.0,52.2696,52.4476,52.2618,52.4476,78171.0
2019-01-10 10:30:00,67.79,67.92,67.72,67.83,114348.0,52.463,52.5636,52.4089,52.494,114348.0
2019-01-10 10:40:00,67.82,67.96,67.82,67.96,40372.0,52.4863,52.5946,52.4863,52.5946,40372.0
2019-01-10 10:50:00,67.95,68.01,67.88,67.9,66662.0,52.5869,52.6333,52.5327,52.5482,66662.0
2019-01-10 11:00:00,67.9,68.04,67.89,67.98,80421.0,52.5482,52.6565,52.5404,52.6101,80421.0
2019-01-10 11:10:00,68.0,68.05,67.95,67.95,70420.0,52.6256,52.6643,52.5869,52.5869,70420.0
2019-01-10 11:20:00,67.95,68.12,67.95,68.0,72776.0,52.5869,52.7184,52.5869,52.6256,72776.0
2019-01-10 11:30:00,68.0,68.08,67.92,68.0,121772.0,52.6256,52.6875,52.5636,52.6256,121772.0
2019-01-10 11:40:00,67.98,68.0,67.83,67.83,77518.0,52.6101,52.6256,52.494,52.494,77518.0
2019-01-10 11:50:00,67.84,68.02,67.8,67.99,78937.0,52.5017,52.641,52.4708,52.6178,78937.0
2019-01-10 12:00:00,67.98,68.07,67.76,67.83,68406.0,52.6101,52.6797,52.4398,52.494,68406.0
2019-01-10 12:10:00,67.84,67.84,67.64,67.72,66043.0,52.5017,52.5017,52.347,52.4089,66043.0
2019-01-10 12:20:00,67.72,67.92,67.65,67.88,61190.0,52.4089,52.5636,52.3547,52.5327,61190.0
2019-01-10 12:30:00,67.89,68.15,67.87,67.99,215161.0,52.5404,52.7416,52.5249,52.6178,215161.0
2019-01-10 12:40:00,67.98,68.14,67.83,68.08,87910.0,52.6101,52.7339,52.494,52.6875,87910.0
2019-01-10 12:50:00,68.08,68.13,67.91,67.97,61289.0,52.6875,52.7262,52.5559,52.6023,61289.0
2019-01-10 13:00:00,67.97,68.03,67.81,67.86,115749.0,52.6023,52.6488,52.4785,52.5172,115749.0
2019-01-10 13:10:00,67.85,68.0,67.79,67.86,41466.0,52.5095,52.6256,52.463,52.5172,41466.0
2019-01-10 13:20:00,67.86,67.87,67.62,67.8,85737.0,52.5172,52.5249,52.3315,52.4708,85737.0
2019-01-10 13:30:00,67.79,67.81,67.61,67.69,58101.0,52.463,52.4785,52.3237,52.3856,58101.0
2019-01-10 13:40:00,67.69,67.76,67.53,67.76,59161.0,52.3856,52.4398,52.2618,52.4398,59161.0
2019-01-10 13:50:00,67.79,67.85,67.71,67.85,37488.0,52.463,52.5095,52.4011,52.5095,37488.0
2019-01-10 14:00:00,67.88,68.09,67.88,68.08,63879.0,52.5327,52.6952,52.5327,52.6875,63879.0
2019-01-10 14:10:00,68.07,68.12,67.94,68.02,90655.0,52.6797,52.7184,52.5791,52.641,90655.0
2019-01-10 14:20:00,68.02,68.11,67.94,67.98,111038.0,52.641,52.7107,52.5791,52.6101,111038.0
2019-01-10 14:30:00,67.98,68.0,67.92,67.98,50996.0,52.6101,52.6256,52.5636,52.6101,50996.0
2019-01-10 14:40:00,67.97,68.1,67.96,68.0,70808.0,52.6023,52.7029,52.5946,52.6256,70808.0
2019-01-10 14:50:00,68.02,68.06,67.95,68.06,57564.0,52.641,52.672,52.5869,52.672,57564.0
2019-01-10 15:00:00,68.05,68.1,67.99,68.0,73679.0,52.6643,52.7029,52.6178,52.6256,73679.0
2019-01-10 15:10:00,68.01,68.22,67.99,68.16,77105.0,52.6333,52.7958,52.6178,52.7494,77105.0
2019-01-10 15:20:00,68.17,68.25,68.16,68.23,98919.0,52.7571,52.819,52.7494,52.8036,98919.0
2019-01-10 15:30:00,68.23,68.26,68.14,68.21,102212.0,52.8036,52.8268,52.7339,52.7881,102212.0
2019-01-10 15:40:00,68.21,68.28,68.14,68.2,175229.0,52.7881,52.8423,52.7339,52.7803,175229.0
2019-01-10 15:50:00,68.2,68.27,68.02,68.03,456119.0,52.7803,52.8345,52.641,52.6488,456119.0
2019-01-11 09:30:00,67.8,67.98,67.44,67.77,285710.0,52.4708,52.6101,52.1922,52.4476,285710.0
2019-01-11 09:40:00,67.78,67.97,67.71,67.87,69887.0,52.4553,52.6023,52.4011,52.5249,69887.0
2019-01-11 09:50:00,67.88,67.97,67.8,67.91,65056.0,52.5327,52.6023,52.4708,52.5559,65056.0
2019-01-11 10:00:00,67.89,68.03,67.85,68.01,136353.0,52.5404,52.6488,52.5095,52.6333,136353.0
2019-01-11 10:10:00,68.01,68.03,67.59,67.64,165327.0,52.6333,52.6488,52.3083,52.347,165327.0
2019-01-11 10:20:00,67.64,67.85,67.62,67.74,104425.0,52.347,52.5095,52.3315,52.4243,104425.0
2019-01-11 10:30:00,67.75,68.03,67.72,68.0,90260.0,52.4321,52.6488,52.4089,52.6256,90260.0
2019-01-11 10:40:00,68.0,68.01,67.64,67.8,96526.0,52.6256,52.6333,52.347,52.4708,96526.0
2019-01-11 10:50:00,67.82,68.02,67.75,67.99,58673.0,52.4863,52.641,52.4321,52.6178,58673.0
2019-01-11 11:00:00,68.0,68.0,67.83,67.88,70742.0,52.6256,52.6256,52.494,52.5327,70742.0
2019-01-11 11:10:00,67.89,68.02,67.71,68.01,80155.0,52.5404,52.641,52.4011,52.6333,80155.0
2019-01-11 11:20:00,67.99,68.09,67.94,68.03,74671.0,52.6178,52.6952,52.5791,52.6488,74671.0
2019-01-11 11:30:00,68.03,68.12,68.0,68.04,46319.0,52.6488,52.7184,52.6256,52.6565,46319.0
2019-01-11 11:40:00,68.04,68.19,67.99,68.16,55127.0,52.6565,52.7726,52.6178,52.7494,55127.0
2019-01-11 11:50:00,68.17,68.17,68.01,68.07,66075.0,52.7571,52.7571,52.6333,52.6797,66075.0
2019-01-11 12:00:00,68.07,68.11,67.95,67.96,51943.0,52.6797,52.7107,52.5869,52.5946,51943.0
2019-01-11 12:10:00,67.96,68.04,67.91,68.03,70959.0,52.5946,52.6565,52.5559,52.6488,70959.0
2019-01-11 12:20:00,68.03,68.04,67.96,67.98,72132.0,52.6488,52.6565,52.5946,52.6101,72132.0
2019-01-11 12:30:00,67.99,68.12,67.96,68.09,77618.0,52.6178,52.7184,52.5946,52.6952,77618.0
2019-01-11 12:40:00,68.1,68.12,67.99,68.01,64124.0,52.7029,52.7184,52.6178,52.6333,64124.0
2019-01-11 12:50:00,68.01,68.14,68.01,68.12,64083.0,52.6333,52.7339,52.6333,52.7184,64083.0
2019-01-11 13:00:00,68.12,68.17,67.99,68.04,103439.0,52.7184,52.7571,52.6178,52.6565,103439.0
2019-01-11 13:10:00,68.05,68.07,67.91,68.03,70134.0,52.6643,52.6797,52.5559,52.6488,70134.0
2019-01-11 13:20:00,68.03,68.04,67.96,68.03,59488.0,52.6488,52.6565,52.5946,52.6488,59488.0
2019-01-11 13:30:00,68.03,68.12,68.02,68.07,74992.0,52.6488,52.7184,52.641,52.6797,74992.0
2019-01-11 13:40:00,68.07,68.19,68.07,68.11,78232.0,52.6797,52.7726,52.6797,52.7107,78232.0
2019-01-11 13:50:00,68.1,68.26,68.08,68.24,53137.0,52.7029,52.8268,52.6875,52.8113,53137.0
2019-01-11 14:00:00,68.24,68.27,68.11,68.26,87538.0,52.8113,52.8345,52.7107,52.8268,87538.0
2019-01-11 14:10:00,68.26,68.36,68.25,68.3,65270.0,52.8268,52.9042,52.819,52.8577,65270.0
2019-01-11 14:20:00,68.3,68.39,68.29,68.38,54351.0,52.8577,52.9274,52.85,52.9196,54351.0
2019-01-11 14:30:00,68.38,68.4,68.29,68.3,56942.0,52.9196,52.9351,52.85,52.8577,56942.0
2019-01-11 14:40:00,68.3,68.32,68.22,68.25,142762.0,52.8577,52.8732,52.7958,52.819,142762.0
2019-01-11 14:50:00,68.26,68.32,68.06,68.08,450984.0,52.8268,52.8732,52.672,52.6875,450984.0
2019-01-11 15:00:00,68.08,68.2,68.04,68.15,103884.0,52.6875,52.7803,52.6565,52.7416,103884.0
2019-01-11 15:10:00,68.15,68.16,68.05,68.1,67152.0,52.7416,52.7494,52.6643,52.7029,67152.0
2019-01-11 15:20:00,68.1,68.14,68.01,68.02,164944.0,52.7029,52.7339,52.6333,52.641,164944.0
2019-01-11 15:30:00,68.03,68.29,68.03,68.22,93216.0,52.6488,52.85,52.6488,52.7958,93216.0
2019-01-11 15:40:00,68.23,68.28,68.19,68.2,268285.0,52.8036,52.8423,52.7726,52.7803,268285.0
2019-01-11 15:50:00,68.2,68.23,68.08,68.15,481039.0,52.7803,52.8036,52.6875,52.7416,481039.0
2019-01-14 09:30:00,67.77,67.94,67.34,67.34,190023.0,52.4476,52.5791,52.1148,52.1148,190023.0
2019-01-14 09:40:00,67.37,67.49,67.3,67.43,108085.0,52.138,52.2309,52.0838,52.1844,108085.0
2019-01-14 09:50:00,67.43,67.46,67.23,67.39,182723.0,52.1844,52.2076,52.0297,52.1535,182723.0
2019-01-14 10:00:00,67.4,67.42,67.29,67.36,181861.0,52.1612,52.1767,52.0761,52.1303,181861.0
2019-01-14 10:10:00,67.37,67.52,67.35,67.49,590829.0,52.138,52.2541,52.1225,52.2309,590829.0
2019-01-14 10:20:00,67.5,67.51,67.27,67.28,208464.0,52.2386,52.2463,52.0606,52.0683,208464.0
2019-01-14 10:30:00,67.28,67.41,67.14,67.16,141342.0,52.0683,52.169,51.96,51.9755,141342.0
2019-01-14 10:40:00,67.16,67.3,67.11,67.28,157628.0,51.9755,52.0838,51.9368,52.0683,157628.0
2019-01-14 10:50:00,67.28,67.46,67.23,67.39,109714.0,52.0683,52.2076,52.0297,52.1535,109714.0
2019-01-14 11:00:00,67.4,67.43,67.26,67.36,96504.0,52.1612,52.1844,52.0529,52.1303,96504.0
2019-01-14 11:10:00,67.36,67.45,67.26,67.33,61791.0,52.1303,52.1999,52.0529,52.107,61791.0
2019-01-14 11:20:00,67.32,67.47,67.3,67.42,104039.0,52.0993,52.2154,52.0838,52.1767,104039.0
2019-01-14 11:30:00,67.41,67.47,67.37,67.45,155953.0,52.169,52.2154,52.138,52.1999,155953.0
2019-01-14 11:40:00,67.45,67.46,67.25,67.34,353566.0,52.1999,52.2076,52.0451,52.1148,353566.0
2019-01-14 11:50:00,67.34,67.4,67.25,67.36,133821.0,52.1148,52.1612,52.0451,52.1303,133821.0
2019-01-14 12:00:00,67.36,67.4,67.32,67.37,121411.0,52.1303,52.1612,52.0993,52.138,121411.0
2019-01-14 12:10:00,67.36,67.47,67.29,67.45,147570.0,52.1303,52.2154,52.0761,52.1999,147570.0
2019-01-14 12:20:00,67.45,67.5,67.41,67.47,143090.0,52.1999,52.2386,52.169,52.2154,143090.0
2019-01-14 12:30:00,67.45,67.47,67.36,67.44,117350.0,52.1999,52.2154,52.1303,52.1922,117350.0
2019-01-14 12:40:00,67.44,67.45,67.34,67.37,279840.0,52.1922,52.1999,52.1148,52.138,279840.0
2019-01-14 12:50:00,67.37,67.52,67.36,67.49,236494.0,52.138,52.2541,52.1303,52.2309,236494.0
2019-01-14 13:00:00,67.49,67.5,67.41,67.45,117267.0,52.2309,52.2386,52.169,52.1999,117267.0
2019-01-14 13:10:00,67.46,67.51,67.4,67.46,357826.0,52.2076,52.2463,52.1612,52.2076,357826.0
2019-01-14 13:20:00,67.47,67.5,67.44,67.46,122083.0,52.2154,52.2386,52.1922,52.2076,122083.0
2019-01-14 13:30:00,67.46,67.48,67.44,67.45,60549.0,52.2076,52.2231,52.1922,52.1999,60549.0
2019-01-14 13:40:00,67.45,67.46,67.4,67.42,74630.0,52.1999,52.2076,52.1612,52.1767,74630.0
2019-01-14 13:50:00,67.43,67.45,67.37,67.42,74489.0,52.1844,52.1999,52.138,52.1767,74489.0
2019-01-14 14:00:00,67.43,67.45,67.32,67.34,94070.0,52.1844,52.1999,52.0993,52.1148,94070.0
2019-01-14 14:10:00,67.36,67.49,67.31,67.4,380842.0,52.1303,52.2309,52.0916,52.1612,380842.0
2019-01-14 14:20:00,67.41,67.49,67.39,67.49,72221.0,52.169,52.2309,52.1535,52.2309,72221.0
2019-01-14 14:30:00,67.49,67.67,67.48,67.66,56581.0,52.2309,52.3702,52.2231,52.3624,56581.0
2019-01-14 14:40:00,67.66,67.8,67.64,67.77,83527.0,52.3624,52.4708,52.347,52.4476,83527.0
2019-01-14 14:50:00,67.76,67.8,67.69,67.76,105627.0,52.4398,52.4708,52.3856,52.4398,105627.0
2019-01-14 15:00:00,67.76,67.79,67.7,67.78,127007.0,52.4398,52.463,52.3934,52.4553,127007.0
2019-01-14 15:10:00,67.78,67.87,67.74,67.79,94063.0,52.4553,52.5249,52.4243,52.463,94063.0
2019-01-14 15:20:00,67.78,67.82,67.62,67.65,86786.0,52.4553,52.4863,52.3315,52.3547,86786.0
2019-01-14 15:30:00,67.64,67.66,67.57,67.58,124907.0,52.347,52.3624,52.2928,52.3005,124907.0
2019-01-14 15:40:00,67.57,67.6,67.42,67.43,169106.0,52.2928,52.316,52.1767,52.1844,169106.0
2019-01-14 15:50:00,67.42,67.47,67.24,67.25,450780.0,52.1767,52.2154,52.0374,52.0451,450780.0
2019-01-15 09:30:00,67.43,67.57,67.03,67.41,269908.0,52.1844,52.2928,51.8749,52.169,269908.0
2019-01-15 09:40:00,67.43,67.67,67.32,67.6,114283.0,52.1844,52.3702,52.0993,52.316,114283.0
2019-01-15 09:50:00,67.61,67.85,67.59,67.79,197295.0,52.3237,52.5095,52.3083,52.463,197295.0
2019-01-15 10:00:00,67.79,68.16,67.79,68.08,159686.0,52.463,52.7494,52.463,52.6875,159686.0
2019-01-15 10:10:00,68.09,68.13,67.78,67.82,147057.0,52.6952,52.7262,52.4553,52.4863,147057.0
2019-01-15 10:20:00,67.84,68.1,67.8,68.05,99075.0,52.5017,52.7029,52.4708,52.6643,99075.0
2019-01-15 10:30:00,68.05,68.13,67.91,68.13,228729.0,52.6643,52.7262,52.5559,52.7262,228729.0
2019-01-15 10:40:00,68.14,68.29,68.11,68.25,194276.0,52.7339,52.85,52.7107,52.819,194276.0
2019-01-15 10:50:00,68.25,68.39,68.24,68.38,101760.0,52.819,52.9274,52.8113,52.9196,101760.0
2019-01-15 11:00:00,68.39,68.41,68.16,68.19,92129.0,52.9274,52.9429,52.7494,52.7726,92129.0
2019-01-15 11:10:00,68.19,68.19,68.0,68.04,117305.0,52.7726,52.7726,52.6256,52.6565,117305.0
2019-01-15 11:20:00,68.03,68.09,67.82,68.06,106914.0,52.6488,52.6952,52.4863,52.672,106914.0
2019-01-15 11:30:00,68.06,68.26,67.92,67.97,317159.0,52.672,52.8268,52.5636,52.6023,317159.0
2019-01-15 11:40:00,67.97,68.04,67.87,67.98,115514.0,52.6023,52.6565,52.5249,52.6101,115514.0
2019-01-15 11:50:00,67.98,68.24,67.96,68.22,90756.0,52.6101,52.8113,52.5946,52.7958,90756.0
2019-01-15 12:00:00,68.22,68.42,68.17,68.34,136014.0,52.7958,52.9506,52.7571,52.8887,136014.0
2019-01-15 12:10:00,68.35,68.43,68.34,68.39,81298.0,52.8964,52.9583,52.8887,52.9274,81298.0
2019-01-15 12:20:00,68.4,68.48,68.24,68.26,145167.0,52.9351,52.997,52.8113,52.8268,145167.0
2019-01-15 12:30:00,68.27,68.36,68.22,68.36,118022.0,52.8345,52.9042,52.7958,52.9042,118022.0
2019-01-15 12:40:00,68.36,68.45,68.32,68.43,74658.0,52.9042,52.9738,52.8732,52.9583,74658.0
2019-01-15 12:50:00,68.42,68.45,68.37,68.42,87354.0,52.9506,52.9738,52.9119,52.9506,87354.0
2019-01-15 13:00:00,68.43,68.57,68.42,68.54,103673.0,52.9583,53.0667,52.9506,53.0435,103673.0
2019-01-15 13:10:00,68.54,68.63,68.51,68.62,78421.0,53.0435,53.1131,53.0202,53.1054,78421.0
2019-01-15 13:20:00,68.63,68.71,68.54,68.57,106594.0,53.1131,53.175,53.0435,53.0667,106594.0
2019-01-15 13:30:00,68.57,68.66,68.53,68.64,69298.0,53.0667,53.1363,53.0357,53.1209,69298.0
2019-01-15 13:40:00,68.64,68.65,68.53,68.57,138069.0,53.1209,53.1286,53.0357,53.0667,138069.0
2019-01-15 13:50:00,68.57,68.6,68.55,68.6,50569.0,53.0667,53.0899,53.0512,53.0899,50569.0
2019-01-15 14:00:00,68.6,68.66,68.43,68.48,97007.0,53.0899,53.1363,52.9583,52.997,97007.0
2019-01-15 14:10:00,68.48,68.48,68.35,68.37,85327.0,52.997,52.997,52.8964,52.9119,85327.0
2019-01-15 14:20:00,68.36,68.36,68.18,68.2,121422.0,52.9042,52.9042,52.7649,52.7803,121422.0
2019-01-15 14:30:00,68.2,68.23,68.04,68.13,91647.0,52.7803,52.8036,52.6565,52.7262,91647.0
2019-01-15 14:40:00,68.12,68.21,68.11,68.19,81248.0,52.7184,52.7881,52.7107,52.7726,81248.0
2019-01-15 14:50:00,68.2,68.26,68.18,68.21,104764.0,52.7803,52.8268,52.7649,52.7881,104764.0
2019-01-15 15:00:00,68.21,68.25,68.1,68.23,205933.0,52.7881,52.819,52.7029,52.8036,205933.0
2019-01-15 15:10:00,68.23,68.31,68.23,68.29,124363.0,52.8036,52.8655,52.8036,52.85,124363.0
2019-01-15 15:20:00,68.3,68.31,68.24,68.28,110581.0,52.8577,52.8655,52.8113,52.8423,110581.0
2019-01-15 15:30:00,68.28,68.31,68.24,68.28,118621.0,52.8423,52.8655,52.8113,52.8423,118621.0
2019-01-15 15:40:00,68.28,68.4,68.26,68.35,269396.0,52.8423,52.9351,52.8268,52.8964,269396.0
2019-01-15 15:50:00,68.34,68.55,68.32,68.52,423972.0,52.8887,53.0512,52.8732,53.028,423972.0
2019-01-16 09:30:00,68.27,68.65,68.11,68.17,185815.0,52.8345,53.1286,52.7107,52.7571,185815.0
2019-01-16 09:40:00,68.17,68.66,68.11,68.66,109286.0,52.7571,53.1363,52.7107,53.1363,109286.0
2019-01-16 09:50:00,68.66,68.8,68.6,68.61,92156.0,53.1363,53.2447,53.0899,53.0976,92156.0
2019-01-16 10:00:00,68.62,68.87,68.57,68.79,83430.0,53.1054,53.2989,53.0667,53.2369,83430.0
2019-01-16 10:10:00,68.79,68.82,68.6,68.61,70236.0,53.2369,53.2602,53.0899,53.0976,70236.0
2019-01-16 10:20:00,68.6,68.67,68.48,68.64,68973.0,53.0899,53.1441,52.997,53.1209,68973.0
2019-01-16 10:30:00,68.66,68.66,68.41,68.44,55902.0,53.1363,53.1363,52.9429,52.9661,55902.0
2019-01-16 10:40:00,68.43,68.43,68.25,68.36,102469.0,52.9583,52.9583,52.819,52.9042,102469.0
2019-01-16 10:50:00,68.35,68.37,68.21,68.22,64686.0,52.8964,52.9119,52.7881,52.7958,64686.0
2019-01-16 11:00:00,68.22,68.23,68.02,68.11,69929.0,52.7958,52.8036,52.641,52.7107,69929.0
2019-01-16 11:10:00,68.11,68.34,68.1,68.32,80221.0,52.7107,52.8887,52.7029,52.8732,80221.0
2019-01-16 11:20:00,68.33,68.34,68.18,68.29,90224.0,52.8809,52.8887,52.7649,52.85,90224.0
2019-01-16 11:30:00,68.28,68.4,68.08,68.11,189963.0,52.8423,52.9351,52.6875,52.7107,189963.0
2019-01-16 11:40:00,68.12,68.12,67.8,67.81,119728.0,52.7184,52.7184,52.4708,52.4785,119728.0
2019-01-16 11:50:00,67.81,67.87,67.69,67.69,91479.0,52.4785,52.5249,52.3856,52.3856,91479.0
2019-01-16 12:00:00,67.69,67.85,67.64,67.8,60436.0,52.3856,52.5095,52.347,52.4708,60436.0
2019-01-16 12:10:00,67.8,67.82,67.58,67.76,71166.0,52.4708,52.4863,52.3005,52.4398,71166.0
2019-01-16 12:20:00,67.77,67.89,67.66,67.86,71276.0,52.4476,52.5404,52.3624,52.5172,71276.0
2019-01-16 12:30:00,67.87,67.93,67.73,67.82,42275.0,52.5249,52.5714,52.4166,52.4863,42275.0
2019-01-16 12:40:00,67.85,67.86,67.76,67.76,35817.0,52.5095,52.5172,52.4398,52.4398,35817.0
2019-01-16 12:50:00,67.77,67.92,67.77,67.84,37450.0,52.4476,52.5636,52.4476,52.5017,37450.0
2019-01-16 13:00:00,67.84,67.87,67.76,67.79,37306.0,52.5017,52.5249,52.4398,52.463,37306.0
2019-01-16 13:10:00,67.79,67.84,67.74,67.81,44192.0,52.463,52.5017,52.4243,52.4785,44192.0
2019-01-16 13:20:00,67.81,67.98,67.8,67.97,85635.0,52.4785,52.6101,52.4708,52.6023,85635.0
2019-01-16 13:30:00,67.97,68.07,67.97,67.99,65118.0,52.6023,52.6797,52.6023,52.6178,65118.0
2019-01-16 13:40:00,68.0,68.06,67.9,68.04,75640.0,52.6256,52.672,52.5482,52.6565,75640.0
2019-01-16 13:50:00,68.03,68.09,67.99,68.0,59959.0,52.6488,52.6952,52.6178,52.6256,59959.0
2019-01-16 14:00:00,68.01,68.2,68.01,68.19,81140.0,52.6333,52.7803,52.6333,52.7726,81140.0
2019-01-16 14:10:00,68.19,68.22,68.16,68.19,57749.0,52.7726,52.7958,52.7494,52.7726,57749.0
2019-01-16 14:20:00,68.19,68.32,68.16,68.27,120181.0,52.7726,52.8732,52.7494,52.8345,120181.0
2019-01-16 14:30:00,68.29,68.46,68.26,68.36,87286.0,52.85,52.9816,52.8268,52.9042,87286.0
2019-01-16 14:40:00,68.37,68.4,68.18,68.22,70741.0,52.9119,52.9351,52.7649,52.7958,70741.0
2019-01-16 14:50:00,68.22,68.27,68.07,68.09,88661.0,52.7958,52.8345,52.6797,52.6952,88661.0
2019-01-16 15:00:00,68.09,68.29,68.07,68.13,161062.0,52.6952,52.85,52.6797,52.7262,161062.0
2019-01-16 15:10:00,68.14,68.19,68.08,68.18,99207.0,52.7339,52.7726,52.6875,52.7649,99207.0
2019-01-16 15:20:00,68.19,68.22,68.01,68.04,147591.0,52.7726,52.7958,52.6333,52.6565,147591.0
2019-01-16 15:30:00,68.03,68.05,67.87,67.96,117877.0,52.6488,52.6643,52.5249,52.5946,117877.0
2019-01-16 15:40:00,67.96,67.98,67.81,67.9,183665.0,52.5946,52.6101,52.4785,52.5482,183665.0
2019-01-16 15:50:00,67.9,67.91,67.55,67.63,782752.0,52.5482,52.5559,52.2773,52.3392,782752.0
2019-01-17 09:30:00,67.54,68.06,67.46,67.88,157594.0,52.2696,52.672,52.2076,52.5327,157594.0
2019-01-17 09:40:00,67.83,68.09,67.77,67.78,78231.0,52.494,52.6952,52.4476,52.4553,78231.0
2019-01-17 09:50:00,67.81,68.13,67.66,68.11,137422.0,52.4785,52.7262,52.3624,52.7107,137422.0
2019-01-17 10:00:00,68.14,68.24,68.08,68.1,62110.0,52.7339,52.8113,52.6875,52.7029,62110.0
2019-01-17 10:10:00,68.1,68.4,68.06,68.33,67698.0,52.7029,52.9351,52.672,52.8809,67698.0
2019-01-17 10:20:00,68.34,68.36,68.21,68.3,122191.0,52.8887,52.9042,52.7881,52.8577,122191.0
2019-01-17 10:30:00,68.3,68.32,68.21,68.24,57881.0,52.8577,52.8732,52.7881,52.8113,57881.0
2019-01-17 10:40:00,68.24,68.36,68.24,68.36,44052.0,52.8113,52.9042,52.8113,52.9042,44052.0
2019-01-17 10:50:00,68.35,68.37,68.14,68.17,94633.0,52.8964,52.9119,52.7339,52.7571,94633.0
2019-01-17 11:00:00,68.18,68.36,68.18,68.34,50240.0,52.7649,52.9042,52.7649,52.8887,50240.0
2019-01-17 11:10:00,68.35,68.38,68.27,68.28,58670.0,52.8964,52.9196,52.8345,52.8423,58670.0
2019-01-17 11:20:00,68.27,68.3,68.19,68.28,70268.0,52.8345,52.8577,52.7726,52.8423,70268.0
2019-01-17 11:30:00,68.27,68.32,68.2,68.21,53985.0,52.8345,52.8732,52.7803,52.7881,53985.0
2019-01-17 11:40:00,68.22,68.27,68.15,68.24,81158.0,52.7958,52.8345,52.7416,52.8113,81158.0
2019-01-17 11:50:00,68.24,68.3,68.2,68.27,52721.0,52.8113,52.8577,52.7803,52.8345,52721.0
2019-01-17 12:00:00,68.28,68.32,68.23,68.23,63366.0,52.8423,52.8732,52.8036,52.8036,63366.0
2019-01-17 12:10:00,68.23,68.38,68.22,68.37,50333.0,52.8036,52.9196,52.7958,52.9119,50333.0
2019-01-17 12:20:00,68.36,68.39,68.28,68.31,62792.0,52.9042,52.9274,52.8423,52.8655,62792.0
2019-01-17 12:30:00,68.32,68.43,68.29,68.39,180301.0,52.8732,52.9583,52.85,52.9274,180301.0
2019-01-17 12:40:00,68.39,68.4,68.22,68.26,69563.0,52.9274,52.9351,52.7958,52.8268,69563.0
2019-01-17 12:50:00,68.26,68.28,68.13,68.13,56409.0,52.8268,52.8423,52.7262,52.7262,56409.0
2019-01-17 13:00:00,68.13,68.18,68.1,68.17,50690.0,52.7262,52.7649,52.7029,52.7571,50690.0
2019-01-17 13:10:00,68.17,68.33,68.15,68.3,56099.0,52.7571,52.8809,52.7416,52.8577,56099.0
2019-01-17 13:20:00,68.3,68.46,68.29,68.38,73499.0,52.8577,52.9816,52.85,52.9196,73499.0
2019-01-17 13:30:00,68.38,68.38,68.28,68.31,52062.0,52.9196,52.9196,52.8423,52.8655,52062.0
2019-01-17 13:40:00,68.32,68.33,68.18,68.32,90315.0,52.8732,52.8809,52.7649,52.8732,90315.0
2019-01-17 13:50:00,68.31,68.34,68.25,68.32,68122.0,52.8655,52.8887,52.819,52.8732,68122.0
2019-01-17 14:00:00,68.31,68.39,68.25,68.35,76402.0,52.8655,52.9274,52.819,52.8964,76402.0
2019-01-17 14:10:00,68.34,68.42,68.32,68.38,64879.0,52.8887,52.9506,52.8732,52.9196,64879.0
2019-01-17 14:20:00,68.38,68.38,68.27,68.32,73266.0,52.9196,52.9196,52.8345,52.8732,73266.0
2019-01-17 14:30:00,68.32,68.45,68.23,68.42,113449.0,52.8732,52.9738,52.8036,52.9506,113449.0
2019-01-17 14:40:00,68.45,68.96,68.44,68.91,154871.0,52.9738,53.3685,52.9661,53.3298,154871.0
2019-01-17 14:50:00,68.91,68.92,68.46,68.55,171760.0,53.3298,53.3375,52.9816,53.0512,171760.0
2019-01-17 15:00:00,68.56,68.64,68.4,68.54,124836.0,53.0589,53.1209,52.9351,53.0435,124836.0
2019-01-17 15:10:00,68.55,68.58,68.41,68.5,105865.0,53.0512,53.0744,52.9429,53.0125,105865.0
2019-01-17 15:20:00,68.49,68.57,68.44,68.57,100595.0,53.0048,53.0667,52.9661,53.0667,100595.0
2019-01-17 15:30:00,68.56,68.59,68.5,68.51,135144.0,53.0589,53.0822,53.0125,53.0202,135144.0
2019-01-17 15:40:00,68.51,68.56,68.37,68.43,170637.0,53.0202,53.0589,52.9119,52.9583,170637.0
2019-01-17 15:50:00,68.42,68.66,68.36,68.65,506907.0,52.9506,53.1363,52.9042,53.1286,506907.0
2019-01-18 09:30:00,69.12,69.33,68.58,68.91,982340.0,53.4923,53.6549,53.0744,53.3298,982340.0
2019-01-18 09:40:00,68.92,68.92,68.51,68.61,118494.0,53.3375,53.3375,53.0202,53.0976,118494.0
2019-01-18 09:50:00,68.61,68.72,68.53,68.68,118673.0,53.0976,53.1828,53.0357,53.1518,118673.0
2019-01-18 10:00:00,68.68,68.81,68.51,68.75,141217.0,53.1518,53.2524,53.0202,53.206,141217.0
2019-01-18 10:10:00,68.76,68.91,68.55,68.74,125375.0,53.2137,53.3298,53.0512,53.1982,125375.0
2019-01-18 10:20:00,68.76,68.8,68.61,68.79,88646.0,53.2137,53.2447,53.0976,53.2369,88646.0
2019-01-18 10:30:00,68.79,68.95,68.71,68.73,87731.0,53.2369,53.3608,53.175,53.1905,87731.0
2019-01-18 10:40:00,68.73,68.99,68.73,68.9,69506.0,53.1905,53.3917,53.1905,53.3221,69506.0
2019-01-18 10:50:00,68.9,68.98,68.81,68.84,68557.0,53.3221,53.384,53.2524,53.2756,68557.0
2019-01-18 11:00:00,68.84,69.05,68.83,69.02,141838.0,53.2756,53.4382,53.2679,53.4149,141838.0
2019-01-18 11:10:00,69.02,69.04,68.94,68.96,78299.0,53.4149,53.4304,53.353,53.3685,78299.0
2019-01-18 11:20:00,68.97,69.27,68.93,69.21,207231.0,53.3762,53.6084,53.3453,53.562,207231.0
2019-01-18 11:30:00,69.21,69.39,69.13,69.17,108896.0,53.562,53.7013,53.5001,53.531,108896.0
2019-01-18 11:40:00,69.18,69.2,69.0,69.04,82396.0,53.5388,53.5542,53.3995,53.4304,82396.0
2019-01-18 11:50:00,69.05,69.17,68.99,69.16,209776.0,53.4382,53.531,53.3917,53.5233,209776.0
2019-01-18 12:00:00,69.18,69.33,69.13,69.16,107087.0,53.5388,53.6549,53.5001,53.5233,107087.0
2019-01-18 12:10:00,69.16,69.38,69.11,69.34,95908.0,53.5233,53.6935,53.4846,53.6626,95908.0
2019-01-18 12:20:00,69.34,69.44,69.34,69.38,90571.0,53.6626,53.74,53.6626,53.6935,90571.0
2019-01-18 12:30:00,69.39,69.41,69.23,69.34,52366.0,53.7013,53.7168,53.5775,53.6626,52366.0
2019-01-18 12:40:00,69.34,69.43,69.33,69.39,66666.0,53.6626,53.7322,53.6549,53.7013,66666.0
2019-01-18 12:50:00,69.4,69.53,69.33,69.46,82013.0,53.709,53.8096,53.6549,53.7555,82013.0
2019-01-18 13:00:00,69.47,69.58,69.33,69.35,98091.0,53.7632,53.8483,53.6549,53.6703,98091.0
2019-01-18 13:10:00,69.34,69.42,69.32,69.41,134820.0,53.6626,53.7245,53.6471,53.7168,134820.0
2019-01-18 13:20:00,69.42,69.49,69.31,69.37,92655.0,53.7245,53.7787,53.6394,53.6858,92655.0
2019-01-18 13:30:00,69.36,69.4,69.04,69.07,141939.0,53.6781,53.709,53.4304,53.4536,141939.0
2019-01-18 13:40:00,69.06,69.12,69.0,69.07,116782.0,53.4459,53.4923,53.3995,53.4536,116782.0
2019-01-18 13:50:00,69.07,69.11,68.99,69.06,99640.0,53.4536,53.4846,53.3917,53.4459,99640.0
2019-01-18 14:00:00,69.06,69.1,68.97,69.05,161330.0,53.4459,53.4769,53.3762,53.4382,161330.0
2019-01-18 14:10:00,69.05,69.1,68.98,68.99,90840.0,53.4382,53.4769,53.384,53.3917,90840.0
2019-01-18 14:20:00,68.99,69.1,68.96,68.99,119097.0,53.3917,53.4769,53.3685,53.3917,119097.0
2019-01-18 14:30:00,68.98,69.09,68.95,69.05,78086.0,53.384,53.4691,53.3608,53.4382,78086.0
2019-01-18 14:40:00,69.05,69.17,69.04,69.15,68883.0,53.4382,53.531,53.4304,53.5155,68883.0
2019-01-18 14:50:00,69.15,69.18,69.05,69.05,74496.0,53.5155,53.5388,53.4382,53.4382,74496.0
2019-01-18 15:00:00,69.05,69.07,68.95,68.98,77065.0,53.4382,53.4536,53.3608,53.384,77065.0
2019-01-18 15:10:00,68.98,69.07,68.98,69.05,105375.0,53.384,53.4536,53.384,53.4382,105375.0
2019-01-18 15:20:00,69.04,69.09,68.98,69.02,104224.0,53.4304,53.4691,53.384,53.4149,104224.0
2019-01-18 15:30:00,69.03,69.08,68.97,69.06,114147.0,53.4227,53.4614,53.3762,53.4459,114147.0
2019-01-18 15:40:00,69.07,69.14,68.95,68.98,183630.0,53.4536,53.5078,53.3608,53.384,183630.0
2019-01-18 15:50:00,68.97,69.22,68.83,69.2,693334.0,53.3762,53.5697,53.2679,53.5542,693334.0
2019-01-22 09:30:00,68.74,68.74,68.12,68.16,295056.0,53.1982,53.1982,52.7184,52.7494,295056.0
2019-01-22 09:40:00,68.17,68.44,68.16,68.22,114377.0,52.7571,52.9661,52.7494,52.7958,114377.0
2019-01-22 09:50:00,68.21,68.38,68.14,68.31,217376.0,52.7881,52.9196,52.7339,52.8655,217376.0
2019-01-22 10:00:00,68.31,68.33,68.03,68.12,163120.0,52.8655,52.8809,52.6488,52.7184,163120.0
2019-01-22 10:10:00,68.11,68.3,68.03,68.23,109221.0,52.7107,52.8577,52.6488,52.8036,109221.0
2019-01-22 10:20:00,68.25,68.43,68.24,68.37,102538.0,52.819,52.9583,52.8113,52.9119,102538.0
2019-01-22 10:30:00,68.38,68.58,68.31,68.46,72998.0,52.9196,53.0744,52.8655,52.9816,72998.0
2019-01-22 10:40:00,68.45,68.58,68.34,68.58,128044.0,52.9738,53.0744,52.8887,53.0744,128044.0
2019-01-22 10:50:00,68.57,68.63,68.36,68.37,88139.0,53.0667,53.1131,52.9042,52.9119,88139.0
2019-01-22 11:00:00,68.37,68.43,68.26,68.41,104374.0,52.9119,52.9583,52.8268,52.9429,104374.0
2019-01-22 11:10:00,68.41,68.51,68.31,68.51,97511.0,52.9429,53.0202,52.8655,53.0202,97511.0
2019-01-22 11:20:00,68.5,68.51,68.33,68.38,80179.0,53.0125,53.0202,52.8809,52.9196,80179.0
2019-01-22 11:30:00,68.38,68.38,68.27,68.28,68492.0,52.9196,52.9196,52.8345,52.8423,68492.0
2019-01-22 11:40:00,68.28,68.35,68.19,68.31,109111.0,52.8423,52.8964,52.7726,52.8655,109111.0
2019-01-22 11:50:00,68.31,68.31,68.14,68.26,94681.0,52.8655,52.8655,52.7339,52.8268,94681.0
2019-01-22 12:00:00,68.26,68.45,68.24,68.34,143544.0,52.8268,52.9738,52.8113,52.8887,143544.0
2019-01-22 12:10:00,68.33,68.35,68.27,68.33,63725.0,52.8809,52.8964,52.8345,52.8809,63725.0
2019-01-22 12:20:00,68.34,68.42,68.31,68.35,64558.0,52.8887,52.9506,52.8655,52.8964,64558.0
2019-01-22 12:30:00,68.35,68.48,68.33,68.38,67986.0,52.8964,52.997,52.8809,52.9196,67986.0
2019-01-22 12:40:00,68.38,68.57,68.37,68.55,120367.0,52.9196,53.0667,52.9119,53.0512,120367.0
2019-01-22 12:50:00,68.54,68.63,68.5,68.52,65430.0,53.0435,53.1131,53.0125,53.028,65430.0
2019-01-22 13:00:00,68.52,68.53,68.28,68.31,75175.0,53.028,53.0357,52.8423,52.8655,75175.0
2019-01-22 13:10:00,68.3,68.4,68.25,68.29,116775.0,52.8577,52.9351,52.819,52.85,116775.0
2019-01-22 13:20:00,68.29,68.62,68.29,68.62,118700.0,52.85,53.1054,52.85,53.1054,118700.0
2019-01-22 13:30:00,68.6,68.74,68.58,68.73,121323.0,53.0899,53.1982,53.0744,53.1905,121323.0
2019-01-22 13:40:00,68.72,68.8,68.66,68.78,89480.0,53.1828,53.2447,53.1363,53.2292,89480.0
2019-01-22 13:50:00,68.77,68.82,68.73,68.79,86640.0,53.2215,53.2602,53.1905,53.2369,86640.0
2019-01-22 14:00:00,68.78,68.78,68.59,68.6,69766.0,53.2292,53.2292,53.0822,53.0899,69766.0
2019-01-22 14:10:00,68.6,68.66,68.51,68.52,65688.0,53.0899,53.1363,53.0202,53.028,65688.0
2019-01-22 14:20:00,68.53,68.57,68.4,68.44,94394.0,53.0357,53.0667,52.9351,52.9661,94394.0
2019-01-22 14:30:00,68.44,68.52,68.41,68.45,89828.0,52.9661,53.028,52.9429,52.9738,89828.0
2019-01-22 14:40:00,68.45,68.53,68.31,68.33,104754.0,52.9738,53.0357,52.8655,52.8809,104754.0
2019-01-22 14:50:00,68.35,68.55,68.33,68.55,106572.0,52.8964,53.0512,52.8809,53.0512,106572.0
2019-01-22 15:00:00,68.55,68.57,68.35,68.42,123743.0,53.0512,53.0667,52.8964,52.9506,123743.0
2019-01-22 15:10:00,68.43,68.46,68.31,68.39,117112.0,52.9583,52.9816,52.8655,52.9274,117112.0
2019-01-22 15:20:00,68.39,68.53,68.38,68.49,87538.0,52.9274,53.0357,52.9196,53.0048,87538.0
2019-01-22 15:30:00,68.49,68.51,68.2,68.5,180136.0,53.0048,53.0202,52.7803,53.0125,180136.0
2019-01-22 15:40:00,68.5,68.62,68.32,68.33,178776.0,53.0125,53.1054,52.8732,52.8809,178776.0
2019-01-22 15:50:00,68.35,68.62,68.02,68.55,1012906.0,52.8964,53.1054,52.641,53.0512,1012906.0
2019-01-23 09:30:00,68.56,69.43,68.46,69.25,275137.0,53.0589,53.7322,52.9816,53.5929,275137.0
2019-01-23 09:40:00,69.26,69.32,69.07,69.22,136978.0,53.6007,53.6471,53.4536,53.5697,136978.0
2019-01-23 09:50:00,69.23,69.48,69.22,69.48,141696.0,53.5775,53.7709,53.5697,53.7709,141696.0
2019-01-23 10:00:00,69.48,69.51,69.31,69.42,100550.0,53.7709,53.7942,53.6394,53.7245,100550.0
2019-01-23 10:10:00,69.41,69.47,69.08,69.13,198211.0,53.7168,53.7632,53.4614,53.5001,198211.0
2019-01-23 10:20:00,69.13,69.14,68.98,69.0,211307.0,53.5001,53.5078,53.384,53.3995,211307.0
2019-01-23 10:30:00,68.99,68.99,68.53,68.53,139949.0,53.3917,53.3917,53.0357,53.0357,139949.0
2019-01-23 10:40:00,68.54,68.55,68.4,68.4,132497.0,53.0435,53.0512,52.9351,52.9351,132497.0
2019-01-23 10:50:00,68.4,68.51,68.32,68.51,79227.0,52.9351,53.0202,52.8732,53.0202,79227.0
2019-01-23 11:00:00,68.51,68.72,68.48,68.7,145565.0,53.0202,53.1828,52.997,53.1673,145565.0
2019-01-23 11:10:00,68.71,68.83,68.45,68.55,151782.0,53.175,53.2679,52.9738,53.0512,151782.0
2019-01-23 11:20:00,68.56,68.58,68.45,68.54,89497.0,53.0589,53.0744,52.9738,53.0435,89497.0
2019-01-23 11:30:00,68.54,68.6,68.47,68.48,154052.0,53.0435,53.0899,52.9893,52.997,154052.0
2019-01-23 11:40:00,68.48,68.5,68.32,68.4,118365.0,52.997,53.0125,52.8732,52.9351,118365.0
2019-01-23 11:50:00,68.4,68.42,68.22,68.32,92292.0,52.9351,52.9506,52.7958,52.8732,92292.0
2019-01-23 12:00:00,68.32,68.36,68.08,68.11,94815.0,52.8732,52.9042,52.6875,52.7107,94815.0
2019-01-23 12:10:00,68.11,68.15,67.9,68.01,111881.0,52.7107,52.7416,52.5482,52.6333,111881.0
2019-01-23 12:20:00,68.02,68.08,67.89,68.04,279263.0,52.641,52.6875,52.5404,52.6565,279263.0
2019-01-23 12:30:00,68.04,68.25,68.04,68.19,93101.0,52.6565,52.819,52.6565,52.7726,93101.0
2019-01-23 12:40:00,68.18,68.37,68.11,68.3,64259.0,52.7649,52.9119,52.7107,52.8577,64259.0
2019-01-23 12:50:00,68.31,68.32,68.13,68.19,98002.0,52.8655,52.8732,52.7262,52.7726,98002.0
2019-01-23 13:00:00,68.19,68.22,67.82,68.06,103971.0,52.7726,52.7958,52.4863,52.672,103971.0
2019-01-23 13:10:00,68.05,68.25,67.98,68.1,175878.0,52.6643,52.819,52.6101,52.7029,175878.0
2019-01-23 13:20:00,68.08,68.13,67.98,67.99,70713.0,52.6875,52.7262,52.6101,52.6178,70713.0
2019-01-23 13:30:00,67.99,68.1,67.92,68.06,90168.0,52.6178,52.7029,52.5636,52.672,90168.0
2019-01-23 13:40:00,68.06,68.4,68.02,68.38,155462.0,52.672,52.9351,52.641,52.9196,155462.0
2019-01-23 13:50:00,68.38,68.43,68.3,68.35,102630.0,52.9196,52.9583,52.8577,52.8964,102630.0
2019-01-23 14:00:00,68.37,68.57,68.34,68.52,96587.0,52.9119,53.0667,52.8887,53.028,96587.0
2019-01-23 14:10:00,68.52,68.56,68.33,68.35,83205.0,53.028,53.0589,52.8809,52.8964,83205.0
2019-01-23 14:20:00,68.34,68.58,68.34,68.57,74874.0,52.8887,53.0744,52.8887,53.0667,74874.0
2019-01-23 14:30:00,68.58,68.6,68.42,68.47,125828.0,53.0744,53.0899,52.9506,52.9893,125828.0
2019-01-23 14:40:00,68.46,68.46,68.22,68.27,102207.0,52.9816,52.9816,52.7958,52.8345,102207.0
2019-01-23 14:50:00,68.27,68.33,68.2,68.27,109569.0,52.8345,52.8809,52.7803,52.8345,109569.0
2019-01-23 15:00:00,68.27,68.4,68.23,68.24,119816.0,52.8345,52.9351,52.8036,52.8113,119816.0
2019-01-23 15:10:00,68.25,68.35,68.22,68.34,122839.0,52.819,52.8964,52.7958,52.8887,122839.0
2019-01-23 15:20:00,68.34,68.42,68.28,68.34,133932.0,52.8887,52.9506,52.8423,52.8887,133932.0
2019-01-23 15:30:00,68.35,68.36,68.27,68.31,125998.0,52.8964,52.9042,52.8345,52.8655,125998.0
2019-01-23 15:40:00,68.31,68.38,68.26,68.34,174098.0,52.8655,52.9196,52.8268,52.8887,174098.0
2019-01-23 15:50:00,68.34,68.37,68.19,68.2,515796.0,52.8887,52.9119,52.7726,52.7803,515796.0
2019-01-24 09:30:00,68.43,68.46,67.54,67.98,207101.0,52.9583,52.9816,52.2696,52.6101,207101.0
2019-01-24 09:40:00,67.96,68.21,67.83,67.92,115843.0,52.5946,52.7881,52.494,52.5636,115843.0
2019-01-24 09:50:00,67.91,68.04,67.53,67.54,291615.0,52.5559,52.6565,52.2618,52.2696,291615.0
2019-01-24 10:00:00,67.53,67.9,67.51,67.87,166397.0,52.2618,52.5482,52.2463,52.5249,166397.0
2019-01-24 10:10:00,67.87,67.95,67.81,67.89,118890.0,52.5249,52.5869,52.4785,52.5404,118890.0
2019-01-24 10:20:00,67.9,68.0,67.79,67.93,93336.0,52.5482,52.6256,52.463,52.5714,93336.0
2019-01-24 10:30:00,67.92,67.97,67.8,67.86,79691.0,52.5636,52.6023,52.4708,52.5172,79691.0
2019-01-24 10:40:00,67.86,68.03,67.82,67.83,107017.0,52.5172,52.6488,52.4863,52.494,107017.0
2019-01-24 10:50:00,67.81,67.89,67.73,67.88,134507.0,52.4785,52.5404,52.4166,52.5327,134507.0
2019-01-24 11:00:00,67.88,67.93,67.81,67.92,78715.0,52.5327,52.5714,52.4785,52.5636,78715.0
2019-01-24 11:10:00,67.91,67.94,67.67,67.72,181192.0,52.5559,52.5791,52.3702,52.4089,181192.0
2019-01-24 11:20:00,67.71,67.96,67.65,67.89,248602.0,52.4011,52.5946,52.3547,52.5404,248602.0
2019-01-24 11:30:00,67.87,68.04,67.78,68.01,121184.0,52.5249,52.6565,52.4553,52.6333,121184.0
2019-01-24 11:40:00,68.0,68.1,67.96,68.03,116100.0,52.6256,52.7029,52.5946,52.6488,116100.0
2019-01-24 11:50:00,68.03,68.1,67.96,67.98,157466.0,52.6488,52.7029,52.5946,52.6101,157466.0
2019-01-24 12:00:00,67.99,68.03,67.93,67.96,78129.0,52.6178,52.6488,52.5714,52.5946,78129.0
2019-01-24 12:10:00,67.96,67.96,67.79,67.79,477345.0,52.5946,52.5946,52.463,52.463,477345.0
2019-01-24 12:20:00,67.78,67.82,67.69,67.77,114449.0,52.4553,52.4863,52.3856,52.4476,114449.0
2019-01-24 12:30:00,67.77,67.82,67.71,67.75,111304.0,52.4476,52.4863,52.4011,52.4321,111304.0
2019-01-24 12:40:00,67.75,67.77,67.61,67.68,130800.0,52.4321,52.4476,52.3237,52.3779,130800.0
2019-01-24 12:50:00,67.67,67.73,67.58,67.72,168700.0,52.3702,52.4166,52.3005,52.4089,168700.0
2019-01-24 13:00:00,67.72,67.72,67.54,67.59,98804.0,52.4089,52.4089,52.2696,52.3083,98804.0
2019-01-24 13:10:00,67.59,67.71,67.52,67.71,138905.0,52.3083,52.4011,52.2541,52.4011,138905.0
2019-01-24 13:20:00,67.72,67.81,67.6,67.63,62818.0,52.4089,52.4785,52.316,52.3392,62818.0
2019-01-24 13:30:00,67.63,67.75,67.62,67.7,183294.0,52.3392,52.4321,52.3315,52.3934,183294.0
2019-01-24 13:40:00,67.71,67.76,67.61,67.71,112781.0,52.4011,52.4398,52.3237,52.4011,112781.0
2019-01-24 13:50:00,67.72,67.76,67.71,67.71,93414.0,52.4089,52.4398,52.4011,52.4011,93414.0
2019-01-24 14:00:00,67.71,67.81,67.66,67.77,326267.0,52.4011,52.4785,52.3624,52.4476,326267.0
2019-01-24 14:10:00,67.76,67.79,67.72,67.73,81966.0,52.4398,52.463,52.4089,52.4166,81966.0
2019-01-24 14:20:00,67.74,67.76,67.64,67.74,133938.0,52.4243,52.4398,52.347,52.4243,133938.0
2019-01-24 14:30:00,67.73,67.82,67.67,67.82,205370.0,52.4166,52.4863,52.3702,52.4863,205370.0
2019-01-24 14:40:00,67.81,67.83,67.73,67.73,85687.0,52.4785,52.494,52.4166,52.4166,85687.0
2019-01-24 14:50:00,67.73,67.74,67.66,67.71,185572.0,52.4166,52.4243,52.3624,52.4011,185572.0
2019-01-24 15:00:00,67.7,67.77,67.65,67.75,151278.0,52.3934,52.4476,52.3547,52.4321,151278.0
2019-01-24 15:10:00,67.75,67.82,67.69,67.74,226361.0,52.4321,52.4863,52.3856,52.4243,226361.0
2019-01-24 15:20:00,67.73,67.86,67.73,67.83,94947.0,52.4166,52.5172,52.4166,52.494,94947.0
2019-01-24 15:30:00,67.83,67.98,67.82,67.87,139931.0,52.494,52.6101,52.4863,52.5249,139931.0
2019-01-24 15:40:00,67.87,67.97,67.84,67.92,145136.0,52.5249,52.6023,52.5017,52.5636,145136.0
2019-01-24 15:50:00,67.92,68.01,67.83,67.86,504607.0,52.5636,52.6333,52.494,52.5172,504607.0
2019-01-25 09:30:00,68.17,68.64,68.17,68.46,331776.0,52.7571,53.1209,52.7571,52.9816,331776.0
2019-01-25 09:40:00,68.44,68.47,68.18,68.22,182341.0,52.9661,52.9893,52.7649,52.7958,182341.0
2019-01-25 09:50:00,68.22,68.28,68.1,68.17,195959.0,52.7958,52.8423,52.7029,52.7571,195959.0
2019-01-25 10:00:00,68.16,68.29,68.13,68.25,316973.0,52.7494,52.85,52.7262,52.819,316973.0
2019-01-25 10:10:00,68.25,68.4,68.21,68.23,133982.0,52.819,52.9351,52.7881,52.8036,133982.0
2019-01-25 10:20:00,68.23,68.38,68.18,68.37,201560.0,52.8036,52.9196,52.7649,52.9119,201560.0
2019-01-25 10:30:00,68.37,68.53,68.3,68.51,111788.0,52.9119,53.0357,52.8577,53.0202,111788.0
2019-01-25 10:40:00,68.51,68.7,68.48,68.68,91740.0,53.0202,53.1673,52.997,53.1518,91740.0
2019-01-25 10:50:00,68.69,68.77,68.67,68.76,80199.0,53.1596,53.2215,53.1441,53.2137,80199.0
2019-01-25 11:00:00,68.76,68.92,68.72,68.88,91164.0,53.2137,53.3375,53.1828,53.3066,91164.0
2019-01-25 11:10:00,68.87,68.88,68.7,68.76,86582.0,53.2989,53.3066,53.1673,53.2137,86582.0
2019-01-25 11:20:00,68.76,68.77,68.59,68.59,71789.0,53.2137,53.2215,53.0822,53.0822,71789.0
2019-01-25 11:30:00,68.6,68.81,68.6,68.8,107240.0,53.0899,53.2524,53.0899,53.2447,107240.0
2019-01-25 11:40:00,68.81,69.06,68.81,68.94,307026.0,53.2524,53.4459,53.2524,53.353,307026.0
2019-01-25 11:50:00,68.94,69.24,68.93,69.14,158290.0,53.353,53.5852,53.3453,53.5078,158290.0
2019-01-25 12:00:00,69.15,69.17,68.89,68.91,171380.0,53.5155,53.531,53.3143,53.3298,171380.0
2019-01-25 12:10:00,68.92,68.98,68.8,68.97,131281.0,53.3375,53.384,53.2447,53.3762,131281.0
2019-01-25 12:20:00,68.97,69.01,68.95,68.96,110817.0,53.3762,53.4072,53.3608,53.3685,110817.0
2019-01-25 12:30:00,68.95,68.98,68.83,68.97,79139.0,53.3608,53.384,53.2679,53.3762,79139.0
2019-01-25 12:40:00,68.97,68.97,68.77,68.9,168893.0,53.3762,53.3762,53.2215,53.3221,168893.0
2019-01-25 12:50:00,68.91,69.01,68.8,68.99,105635.0,53.3298,53.4072,53.2447,53.3917,105635.0
2019-01-25 13:00:00,69.0,69.15,68.97,69.07,187916.0,53.3995,53.5155,53.3762,53.4536,187916.0
2019-01-25 13:10:00,69.07,69.15,69.0,69.14,221189.0,53.4536,53.5155,53.3995,53.5078,221189.0
2019-01-25 13:20:00,69.14,69.23,69.11,69.16,73832.0,53.5078,53.5775,53.4846,53.5233,73832.0
2019-01-25 13:30:00,69.15,69.27,68.9,68.96,178570.0,53.5155,53.6084,53.3221,53.3685,178570.0
2019-01-25 13:40:00,68.97,69.25,68.92,69.25,165381.0,53.3762,53.5929,53.3375,53.5929,165381.0
2019-01-25 13:50:00,69.24,69.28,69.17,69.21,66014.0,53.5852,53.6162,53.531,53.562,66014.0
2019-01-25 14:00:00,69.21,69.23,68.97,69.13,223475.0,53.562,53.5775,53.3762,53.5001,223475.0
2019-01-25 14:10:00,69.12,69.13,68.93,69.02,229643.0,53.4923,53.5001,53.3453,53.4149,229643.0
2019-01-25 14:20:00,69.02,69.06,68.93,68.96,179916.0,53.4149,53.4459,53.3453,53.3685,179916.0
2019-01-25 14:30:00,68.96,68.99,68.89,68.9,109844.0,53.3685,53.3917,53.3143,53.3221,109844.0
2019-01-25 14:40:00,68.91,68.99,68.9,68.93,86247.0,53.3298,53.3917,53.3221,53.3453,86247.0
2019-01-25 14:50:00,68.93,69.01,68.87,68.9,143015.0,53.3453,53.4072,53.2989,53.3221,143015.0
2019-01-25 15:00:00,68.9,68.9,68.79,68.84,84318.0,53.3221,53.3221,53.2369,53.2756,84318.0
2019-01-25 15:10:00,68.85,68.96,68.85,68.93,94852.0,53.2834,53.3685,53.2834,53.3453,94852.0
2019-01-25 15:20:00,68.93,68.96,68.72,68.76,155399.0,53.3453,53.3685,53.1828,53.2137,155399.0
2019-01-25 15:30:00,68.77,68.82,68.66,68.81,304137.0,53.2215,53.2602,53.1363,53.2524,304137.0
2019-01-25 15:40:00,68.82,68.94,68.75,68.89,214706.0,53.2602,53.353,53.206,53.3143,214706.0
2019-01-25 15:50:00,68.89,68.93,68.78,68.88,738239.0,53.3143,53.3453,53.2292,53.3066,738239.0
2019-01-28 09:30:00,68.42,69.0,68.25,68.37,209854.0,52.9506,53.3995,52.819,52.9119,209854.0
2019-01-28 09:40:00,68.38,68.38,67.94,67.94,195136.0,52.9196,52.9196,52.5791,52.5791,195136.0
2019-01-28 09:50:00,67.94,68.06,67.86,67.98,102018.0,52.5791,52.672,52.5172,52.6101,102018.0
2019-01-28 10:00:00,67.97,68.12,67.77,68.01,107992.0,52.6023,52.7184,52.4476,52.6333,107992.0
2019-01-28 10:10:00,68.01,68.07,67.79,68.0,129810.0,52.6333,52.6797,52.463,52.6256,129810.0
2019-01-28 10:20:00,67.98,68.11,67.94,68.02,100333.0,52.6101,52.7107,52.5791,52.641,100333.0
2019-01-28 10:30:00,68.02,68.1,67.93,67.95,101993.0,52.641,52.7029,52.5714,52.5869,101993.0
2019-01-28 10:40:00,67.94,68.03,67.79,67.79,93514.0,52.5791,52.6488,52.463,52.463,93514.0
2019-01-28 10:50:00,67.79,67.9,67.73,67.73,117255.0,52.463,52.5482,52.4166,52.4166,117255.0
2019-01-28 11:00:00,67.73,67.78,67.64,67.7,90496.0,52.4166,52.4553,52.347,52.3934,90496.0
2019-01-28 11:10:00,67.7,67.81,67.68,67.75,97324.0,52.3934,52.4785,52.3779,52.4321,97324.0
2019-01-28 11:20:00,67.76,67.84,67.61,67.73,272975.0,52.4398,52.5017,52.3237,52.4166,272975.0
2019-01-28 11:30:00,67.74,67.76,67.53,67.62,165622.0,52.4243,52.4398,52.2618,52.3315,165622.0
2019-01-28 11:40:00,67.62,67.63,67.36,67.42,253160.0,52.3315,52.3392,52.1303,52.1767,253160.0
2019-01-28 11:50:00,67.42,67.62,67.39,67.6,127307.0,52.1767,52.3315,52.1535,52.316,127307.0
2019-01-28 12:00:00,67.6,67.71,67.54,67.56,92936.0,52.316,52.4011,52.2696,52.285,92936.0
2019-01-28 12:10:00,67.56,67.7,67.55,67.66,68143.0,52.285,52.3934,52.2773,52.3624,68143.0
2019-01-28 12:20:00,67.67,67.77,67.65,67.69,51038.0,52.3702,52.4476,52.3547,52.3856,51038.0
2019-01-28 12:30:00,67.7,67.71,67.55,67.6,77730.0,52.3934,52.4011,52.2773,52.316,77730.0
2019-01-28 12:40:00,67.59,67.66,67.57,67.64,55216.0,52.3083,52.3624,52.2928,52.347,55216.0
2019-01-28 12:50:00,67.65,67.65,67.46,67.48,70940.0,52.3547,52.3547,52.2076,52.2231,70940.0
2019-01-28 13:00:00,67.47,67.66,67.43,67.66,127722.0,52.2154,52.3624,52.1844,52.3624,127722.0
2019-01-28 13:10:00,67.66,67.8,67.63,67.67,61641.0,52.3624,52.4708,52.3392,52.3702,61641.0
2019-01-28 13:20:00,67.67,67.82,67.64,67.65,99038.0,52.3702,52.4863,52.347,52.3547,99038.0
2019-01-28 13:30:00,67.66,67.68,67.49,67.51,102165.0,52.3624,52.3779,52.2309,52.2463,102165.0
2019-01-28 13:40:00,67.52,67.66,67.49,67.65,115785.0,52.2541,52.3624,52.2309,52.3547,115785.0
2019-01-28 13:50:00,67.66,67.73,67.66,67.67,60008.0,52.3624,52.4166,52.3624,52.3702,60008.0
2019-01-28 14:00:00,67.67,67.71,67.55,67.65,65591.0,52.3702,52.4011,52.2773,52.3547,65591.0
2019-01-28 14:10:00,67.64,67.67,67.61,67.64,62366.0,52.347,52.3702,52.3237,52.347,62366.0
2019-01-28 14:20:00,67.64,67.7,67.62,67.7,80971.0,52.347,52.3934,52.3315,52.3934,80971.0
2019-01-28 14:30:00,67.7,67.83,67.67,67.82,76394.0,52.3934,52.494,52.3702,52.4863,76394.0
2019-01-28 14:40:00,67.82,67.91,67.75,67.89,116713.0,52.4863,52.5559,52.4321,52.5404,116713.0
2019-01-28 14:50:00,67.89,68.01,67.89,68.0,113318.0,52.5404,52.6333,52.5404,52.6256,113318.0
2019-01-28 15:00:00,67.99,68.01,67.86,67.9,108453.0,52.6178,52.6333,52.5172,52.5482,108453.0
2019-01-28 15:10:00,67.91,68.01,67.89,67.94,81995.0,52.5559,52.6333,52.5404,52.5791,81995.0
2019-01-28 15:20:00,67.94,68.01,67.92,67.99,68755.0,52.5791,52.6333,52.5636,52.6178,68755.0
2019-01-28 15:30:00,67.98,68.01,67.91,67.91,110061.0,52.6101,52.6333,52.5559,52.5559,110061.0
2019-01-28 15:40:00,67.91,67.99,67.89,67.91,151775.0,52.5559,52.6178,52.5404,52.5559,151775.0
2019-01-28 15:50:00,67.91,67.98,67.8,67.93,460237.0,52.5559,52.6101,52.4708,52.5714,460237.0
2019-01-29 09:30:00,68.07,68.85,68.04,68.83,385849.0,52.6797,53.2834,52.6565,53.2679,385849.0
2019-01-29 09:40:00,68.85,69.15,68.76,69.13,414680.0,53.2834,53.5155,53.2137,53.5001,414680.0
2019-01-29 09:50:00,69.12,69.53,69.12,69.52,138567.0,53.4923,53.8096,53.4923,53.8019,138567.0
2019-01-29 10:00:00,69.53,69.65,69.29,69.39,141348.0,53.8096,53.9025,53.6239,53.7013,141348.0
2019-01-29 10:10:00,69.41,69.45,69.22,69.4,138589.0,53.7168,53.7477,53.5697,53.709,138589.0
2019-01-29 10:20:00,69.39,69.43,69.17,69.26,150453.0,53.7013,53.7322,53.531,53.6007,150453.0
2019-01-29 10:30:00,69.28,69.29,69.06,69.08,73614.0,53.6162,53.6239,53.4459,53.4614,73614.0
2019-01-29 10:40:00,69.07,69.13,68.9,68.97,111396.0,53.4536,53.5001,53.3221,53.3762,111396.0
2019-01-29 10:50:00,68.97,69.09,68.9,69.05,165599.0,53.3762,53.4691,53.3221,53.4382,165599.0
2019-01-29 11:00:00,69.05,69.06,68.94,69.01,78605.0,53.4382,53.4459,53.353,53.4072,78605.0
2019-01-29 11:10:00,69.0,69.17,68.94,69.16,163081.0,53.3995,53.531,53.353,53.5233,163081.0
2019-01-29 11:20:00,69.16,69.23,69.01,69.06,122606.0,53.5233,53.5775,53.4072,53.4459,122606.0
2019-01-29 11:30:00,69.06,69.28,69.06,69.26,139159.0,53.4459,53.6162,53.4459,53.6007,139159.0
2019-01-29 11:40:00,69.26,69.49,69.22,69.48,153003.0,53.6007,53.7787,53.5697,53.7709,153003.0
2019-01-29 11:50:00,69.49,69.55,69.43,69.49,79153.0,53.7787,53.8251,53.7322,53.7787,79153.0
2019-01-29 12:00:00,69.49,69.5,69.3,69.46,62503.0,53.7787,53.7864,53.6316,53.7555,62503.0
2019-01-29 12:10:00,69.46,69.77,69.46,69.76,124108.0,53.7555,53.9954,53.7555,53.9876,124108.0
2019-01-29 12:20:00,69.78,69.85,69.7,69.74,113618.0,54.0031,54.0573,53.9412,53.9722,113618.0
2019-01-29 12:30:00,69.75,69.75,69.66,69.72,93897.0,53.9799,53.9799,53.9102,53.9567,93897.0
2019-01-29 12:40:00,69.72,69.85,69.68,69.69,83918.0,53.9567,54.0573,53.9257,53.9335,83918.0
2019-01-29 12:50:00,69.7,69.75,69.67,69.71,75671.0,53.9412,53.9799,53.918,53.9489,75671.0
2019-01-29 13:00:00,69.71,69.77,69.62,69.66,81070.0,53.9489,53.9954,53.8793,53.9102,81070.0
2019-01-29 13:10:00,69.67,69.81,69.64,69.81,61311.0,53.918,54.0263,53.8948,54.0263,61311.0
2019-01-29 13:20:00,69.81,69.88,69.78,69.88,98023.0,54.0263,54.0805,54.0031,54.0805,98023.0
2019-01-29 13:30:00,69.88,69.94,69.84,69.89,92024.0,54.0805,54.1269,54.0495,54.0882,92024.0
2019-01-29 13:40:00,69.89,69.96,69.84,69.86,107140.0,54.0882,54.1424,54.0495,54.065,107140.0
2019-01-29 13:50:00,69.87,69.95,69.84,69.87,55461.0,54.0728,54.1347,54.0495,54.0728,55461.0
2019-01-29 14:00:00,69.87,69.88,69.71,69.75,52770.0,54.0728,54.0805,53.9489,53.9799,52770.0
2019-01-29 14:10:00,69.76,69.8,69.73,69.77,58423.0,53.9876,54.0186,53.9644,53.9954,58423.0
2019-01-29 14:20:00,69.78,69.79,69.72,69.74,62246.0,54.0031,54.0108,53.9567,53.9722,62246.0
2019-01-29 14:30:00,69.75,69.79,69.67,69.7,61754.0,53.9799,54.0108,53.918,53.9412,61754.0
2019-01-29 14:40:00,69.7,69.76,69.64,69.71,76894.0,53.9412,53.9876,53.8948,53.9489,76894.0
2019-01-29 14:50:00,69.71,69.75,69.66,69.68,64847.0,53.9489,53.9799,53.9102,53.9257,64847.0
2019-01-29 15:00:00,69.68,69.77,69.65,69.74,95106.0,53.9257,53.9954,53.9025,53.9722,95106.0
2019-01-29 15:10:00,69.75,69.84,69.74,69.76,133869.0,53.9799,54.0495,53.9722,53.9876,133869.0
2019-01-29 15:20:00,69.77,69.81,69.72,69.76,85564.0,53.9954,54.0263,53.9567,53.9876,85564.0
2019-01-29 15:30:00,69.77,69.78,69.57,69.59,157002.0,53.9954,54.0031,53.8406,53.8561,157002.0
2019-01-29 15:40:00,69.59,69.66,69.39,69.43,165214.0,53.8561,53.9102,53.7013,53.7322,165214.0
2019-01-29 15:50:00,69.43,69.62,69.38,69.58,440240.0,53.7322,53.8793,53.6935,53.8483,440240.0
2019-01-30 09:30:00,69.42,69.85,69.25,69.57,226076.0,53.7245,54.0573,53.5929,53.8406,226076.0
2019-01-30 09:40:00,69.56,69.61,69.19,69.19,108776.0,53.8328,53.8715,53.5465,53.5465,108776.0
2019-01-30 09:50:00,69.2,69.33,69.11,69.16,165828.0,53.5542,53.6549,53.4846,53.5233,165828.0
2019-01-30 10:00:00,69.15,69.18,68.86,68.94,125241.0,53.5155,53.5388,53.2911,53.353,125241.0
2019-01-30 10:10:00,68.94,68.99,68.73,68.77,73595.0,53.353,53.3917,53.1905,53.2215,73595.0
2019-01-30 10:20:00,68.77,69.02,68.75,68.91,71600.0,53.2215,53.4149,53.206,53.3298,71600.0
2019-01-30 10:30:00,68.92,68.95,68.75,68.79,66649.0,53.3375,53.3608,53.206,53.2369,66649.0
2019-01-30 10:40:00,68.78,68.9,68.7,68.71,65835.0,53.2292,53.3221,53.1673,53.175,65835.0
2019-01-30 10:50:00,68.72,68.75,68.6,68.64,111030.0,53.1828,53.206,53.0899,53.1209,111030.0
2019-01-30 11:00:00,68.65,68.83,68.65,68.72,87668.0,53.1286,53.2679,53.1286,53.1828,87668.0
2019-01-30 11:10:00,68.71,68.92,68.7,68.88,96630.0,53.175,53.3375,53.1673,53.3066,96630.0
2019-01-30 11:20:00,68.89,68.95,68.87,68.91,69960.0,53.3143,53.3608,53.2989,53.3298,69960.0
2019-01-30 11:30:00,68.92,68.99,68.91,68.97,62991.0,53.3375,53.3917,53.3298,53.3762,62991.0
2019-01-30 11:40:00,68.97,69.13,68.93,69.12,100480.0,53.3762,53.5001,53.3453,53.4923,100480.0
2019-01-30 11:50:00,69.12,69.21,69.11,69.19,59137.0,53.4923,53.562,53.4846,53.5465,59137.0
2019-01-30 12:00:00,69.19,69.26,69.17,69.24,109621.0,53.5465,53.6007,53.531,53.5852,109621.0
2019-01-30 12:10:00,69.25,69.27,69.16,69.18,69644.0,53.5929,53.6084,53.5233,53.5388,69644.0
2019-01-30 12:20:00,69.19,69.34,69.19,69.25,81495.0,53.5465,53.6626,53.5465,53.5929,81495.0
2019-01-30 12:30:00,69.27,69.29,69.06,69.09,57771.0,53.6084,53.6239,53.4459,53.4691,57771.0
2019-01-30 12:40:00,69.1,69.2,69.07,69.19,42892.0,53.4769,53.5542,53.4536,53.5465,42892.0
2019-01-30 12:50:00,69.19,69.25,69.18,69.21,50944.0,53.5465,53.5929,53.5388,53.562,50944.0
2019-01-30 13:00:00,69.21,69.23,69.17,69.21,41356.0,53.562,53.5775,53.531,53.562,41356.0
2019-01-30 13:10:00,69.21,69.24,69.09,69.23,82657.0,53.562,53.5852,53.4691,53.5775,82657.0
2019-01-30 13:20:00,69.23,69.26,69.18,69.2,42681.0,53.5775,53.6007,53.5388,53.5542,42681.0
2019-01-30 13:30:00,69.2,69.29,69.12,69.26,95049.0,53.5542,53.6239,53.4923,53.6007,95049.0
2019-01-30 13:40:00,69.27,69.31,69.22,69.25,74195.0,53.6084,53.6394,53.5697,53.5929,74195.0
2019-01-30 13:50:00,69.25,69.31,69.19,69.28,72598.0,53.5929,53.6394,53.5465,53.6162,72598.0
2019-01-30 14:00:00,69.27,69.79,69.2,69.62,148055.0,53.6084,54.0108,53.5542,53.8793,148055.0
2019-01-30 14:10:00,69.64,69.93,69.63,69.9,112318.0,53.8948,54.1192,53.887,54.096,112318.0
2019-01-30 14:20:00,69.92,69.98,69.81,69.85,86774.0,54.1115,54.1579,54.0263,54.0573,86774.0
2019-01-30 14:30:00,69.84,70.02,69.82,69.92,224765.0,54.0495,54.1888,54.0341,54.1115,224765.0
2019-01-30 14:40:00,69.92,70.07,69.8,70.06,85399.0,54.1115,54.2275,54.0186,54.2198,85399.0
2019-01-30 14:50:00,70.07,70.3,70.0,70.25,125975.0,54.2275,54.4055,54.1734,54.3668,125975.0
2019-01-30 15:00:00,70.26,70.26,70.02,70.04,104750.0,54.3746,54.3746,54.1888,54.2043,104750.0
2019-01-30 15:10:00,70.02,70.02,69.89,70.02,92373.0,54.1888,54.1888,54.0882,54.1888,92373.0
2019-01-30 15:20:00,70.03,70.06,69.93,69.94,101134.0,54.1966,54.2198,54.1192,54.1269,101134.0
2019-01-30 15:30:00,69.95,69.98,69.83,69.92,107844.0,54.1347,54.1579,54.0418,54.1115,107844.0
2019-01-30 15:40:00,69.92,69.93,69.8,69.84,139394.0,54.1115,54.1192,54.0186,54.0495,139394.0
2019-01-30 15:50:00,69.84,69.92,69.74,69.85,313878.0,54.0495,54.1115,53.9722,54.0573,313878.0
2019-01-31 09:30:00,69.81,70.01,69.61,69.77,141340.0,54.0263,54.1811,53.8715,53.9954,141340.0
2019-01-31 09:40:00,69.77,69.77,69.37,69.38,92449.0,53.9954,53.9954,53.6858,53.6935,92449.0
2019-01-31 09:50:00,69.37,69.54,69.32,69.44,115134.0,53.6858,53.8174,53.6471,53.74,115134.0
2019-01-31 10:00:00,69.42,69.42,69.09,69.09,152981.0,53.7245,53.7245,53.4691,53.4691,152981.0
2019-01-31 10:10:00,69.09,69.57,69.08,69.57,117285.0,53.4691,53.8406,53.4614,53.8406,117285.0
2019-01-31 10:20:00,69.57,69.76,69.49,69.76,78977.0,53.8406,53.9876,53.7787,53.9876,78977.0
2019-01-31 10:30:00,69.78,69.97,69.76,69.91,76279.0,54.0031,54.1502,53.9876,54.1037,76279.0
2019-01-31 10:40:00,69.92,69.98,69.8,69.85,87289.0,54.1115,54.1579,54.0186,54.0573,87289.0
2019-01-31 10:50:00,69.85,69.92,69.68,69.8,85356.0,54.0573,54.1115,53.9257,54.0186,85356.0
2019-01-31 11:00:00,69.81,69.97,69.74,69.77,83276.0,54.0263,54.1502,53.9722,53.9954,83276.0
2019-01-31 11:10:00,69.78,69.98,69.78,69.97,93568.0,54.0031,54.1579,54.0031,54.1502,93568.0
2019-01-31 11:20:00,69.98,70.1,69.91,70.05,81611.0,54.1579,54.2508,54.1037,54.2121,81611.0
2019-01-31 11:30:00,70.03,70.13,69.99,70.12,145141.0,54.1966,54.274,54.1656,54.2662,145141.0
2019-01-31 11:40:00,70.12,70.31,70.12,70.24,340107.0,54.2662,54.4133,54.2662,54.3591,340107.0
2019-01-31 11:50:00,70.24,70.32,70.17,70.31,66688.0,54.3591,54.421,54.3049,54.4133,66688.0
2019-01-31 12:00:00,70.31,70.31,70.15,70.15,121448.0,54.4133,54.4133,54.2895,54.2895,121448.0
2019-01-31 12:10:00,70.16,70.18,70.0,70.0,78107.0,54.2972,54.3127,54.1734,54.1734,78107.0
2019-01-31 12:20:00,70.01,70.04,69.91,69.93,59077.0,54.1811,54.2043,54.1037,54.1192,59077.0
2019-01-31 12:30:00,69.94,69.95,69.8,69.9,63389.0,54.1269,54.1347,54.0186,54.096,63389.0
2019-01-31 12:40:00,69.91,69.93,69.68,69.73,64873.0,54.1037,54.1192,53.9257,53.9644,64873.0
2019-01-31 12:50:00,69.73,69.78,69.71,69.71,73735.0,53.9644,54.0031,53.9489,53.9489,73735.0
2019-01-31 13:00:00,69.72,69.78,69.69,69.71,75564.0,53.9567,54.0031,53.9335,53.9489,75564.0
2019-01-31 13:10:00,69.7,69.72,69.6,69.61,83235.0,53.9412,53.9567,53.8638,53.8715,83235.0
2019-01-31 13:20:00,69.63,69.77,69.63,69.68,61006.0,53.887,53.9954,53.887,53.9257,61006.0
2019-01-31 13:30:00,69.68,69.7,69.54,69.67,56293.0,53.9257,53.9412,53.8174,53.918,56293.0
2019-01-31 13:40:00,69.68,69.69,69.58,69.63,57523.0,53.9257,53.9335,53.8483,53.887,57523.0
2019-01-31 13:50:00,69.63,69.92,69.63,69.92,84686.0,53.887,54.1115,53.887,54.1115,84686.0
2019-01-31 14:00:00,69.92,69.93,69.84,69.89,95085.0,54.1115,54.1192,54.0495,54.0882,95085.0
2019-01-31 14:10:00,69.9,69.91,69.81,69.83,54737.0,54.096,54.1037,54.0263,54.0418,54737.0
2019-01-31 14:20:00,69.84,69.9,69.77,69.84,70317.0,54.0495,54.096,53.9954,54.0495,70317.0
2019-01-31 14:30:00,69.84,69.91,69.8,69.81,73108.0,54.0495,54.1037,54.0186,54.0263,73108.0
2019-01-31 14:40:00,69.81,69.9,69.76,69.9,67915.0,54.0263,54.096,53.9876,54.096,67915.0
2019-01-31 14:50:00,69.89,69.98,69.87,69.9,69448.0,54.0882,54.1579,54.0728,54.096,69448.0
2019-01-31 15:00:00,69.9,69.9,69.82,69.88,97063.0,54.096,54.096,54.0341,54.0805,97063.0
2019-01-31 15:10:00,69.87,69.94,69.8,69.92,118064.0,54.0728,54.1269,54.0186,54.1115,118064.0
2019-01-31 15:20:00,69.93,70.0,69.92,69.98,78023.0,54.1192,54.1734,54.1115,54.1579,78023.0
2019-01-31 15:30:00,69.98,70.05,69.93,70.05,134531.0,54.1579,54.2121,54.1192,54.2121,134531.0
2019-01-31 15:40:00,70.04,70.11,69.98,70.0,189413.0,54.2043,54.2585,54.1579,54.1734,189413.0
2019-01-31 15:50:00,70.0,70.12,69.97,69.97,635623.0,54.1734,54.2662,54.1502,54.1502,635623.0
2019-02-01 09:30:00,70.0,70.5,69.86,69.98,290189.0,54.1734,54.5603,54.065,54.1579,290189.0
2019-02-01 09:40:00,69.98,70.0,69.49,69.5,126187.0,54.1579,54.1734,53.7787,53.7864,126187.0
2019-02-01 09:50:00,69.5,69.73,69.47,69.72,231421.0,53.7864,53.9644,53.7632,53.9567,231421.0
2019-02-01 10:00:00,69.73,70.09,69.7,70.02,196696.0,53.9644,54.243,53.9412,54.1888,196696.0
2019-02-01 10:10:00,70.02,70.19,69.89,69.92,149714.0,54.1888,54.3204,54.0882,54.1115,149714.0
2019-02-01 10:20:00,69.92,70.03,69.88,69.9,133754.0,54.1115,54.1966,54.0805,54.096,133754.0
2019-02-01 10:30:00,69.91,70.0,69.78,69.93,217510.0,54.1037,54.1734,54.0031,54.1192,217510.0
2019-02-01 10:40:00,69.93,70.03,69.79,69.83,125891.0,54.1192,54.1966,54.0108,54.0418,125891.0
2019-02-01 10:50:00,69.82,69.87,69.45,69.47,118964.0,54.0341,54.0728,53.7477,53.7632,118964.0
2019-02-01 11:00:00,69.47,69.74,69.36,69.67,175426.0,53.7632,53.9722,53.6781,53.918,175426.0
2019-02-01 11:10:00,69.67,69.95,69.65,69.91,161851.0,53.918,54.1347,53.9025,54.1037,161851.0
2019-02-01 11:20:00,69.92,70.07,69.89,69.97,125853.0,54.1115,54.2275,54.0882,54.1502,125853.0
2019-02-01 11:30:00,69.98,70.11,69.96,70.02,110902.0,54.1579,54.2585,54.1424,54.1888,110902.0
2019-02-01 11:40:00,70.02,70.05,69.94,70.05,114432.0,54.1888,54.2121,54.1269,54.2121,114432.0
2019-02-01 11:50:00,70.04,70.04,69.96,69.99,96213.0,54.2043,54.2043,54.1424,54.1656,96213.0
2019-02-01 12:00:00,69.99,70.06,69.97,70.03,119532.0,54.1656,54.2198,54.1502,54.1966,119532.0
2019-02-01 12:10:00,70.03,70.05,69.9,69.93,98802.0,54.1966,54.2121,54.096,54.1192,98802.0
2019-02-01 12:20:00,69.94,69.94,69.74,69.86,79101.0,54.1269,54.1269,53.9722,54.065,79101.0
2019-02-01 12:30:00,69.86,69.94,69.77,69.78,70022.0,54.065,54.1269,53.9954,54.0031,70022.0
2019-02-01 12:40:00,69.79,69.98,69.78,69.97,55098.0,54.0108,54.1579,54.0031,54.1502,55098.0
2019-02-01 12:50:00,69.96,69.97,69.83,69.85,56535.0,54.1424,54.1502,54.0418,54.0573,56535.0
2019-02-01 13:00:00,69.86,69.87,69.73,69.81,52615.0,54.065,54.0728,53.9644,54.0263,52615.0
2019-02-01 13:10:00,69.81,69.81,69.71,69.75,70974.0,54.0263,54.0263,53.9489,53.9799,70974.0
2019-02-01 13:20:00,69.73,69.76,69.64,69.68,55723.0,53.9644,53.9876,53.8948,53.9257,55723.0
2019-02-01 13:30:00,69.68,69.89,69.65,69.83,68557.0,53.9257,54.0882,53.9025,54.0418,68557.0
2019-02-01 13:40:00,69.84,69.89,69.75,69.83,131135.0,54.0495,54.0882,53.9799,54.0418,131135.0
2019-02-01 13:50:00,69.83,70.02,69.82,69.95,109341.0,54.0418,54.1888,54.0341,54.1347,109341.0
2019-02-01 14:00:00,69.96,69.96,69.79,69.87,66094.0,54.1424,54.1424,54.0108,54.0728,66094.0
2019-02-01 14:10:00,69.87,69.87,69.75,69.82,102515.0,54.0728,54.0728,53.9799,54.0341,102515.0
2019-02-01 14:20:00,69.82,69.9,69.77,69.84,48999.0,54.0341,54.096,53.9954,54.0495,48999.0
2019-02-01 14:30:00,69.84,69.94,69.84,69.92,58242.0,54.0495,54.1269,54.0495,54.1115,58242.0
2019-02-01 14:40:00,69.92,70.04,69.92,69.95,145746.0,54.1115,54.2043,54.1115,54.1347,145746.0
2019-02-01 14:50:00,69.95,69.99,69.87,69.94,82091.0,54.1347,54.1656,54.0728,54.1269,82091.0
2019-02-01 15:00:00,69.93,70.04,69.88,69.94,87642.0,54.1192,54.2043,54.0805,54.1269,87642.0
2019-02-01 15:10:00,69.93,70.02,69.91,69.97,70707.0,54.1192,54.1888,54.1037,54.1502,70707.0
2019-02-01 15:20:00,69.97,70.03,69.96,70.02,145266.0,54.1502,54.1966,54.1424,54.1888,145266.0
2019-02-01 15:30:00,70.02,70.07,70.0,70.03,178529.0,54.1888,54.2275,54.1734,54.1966,178529.0
2019-02-01 15:40:00,70.02,70.04,69.94,70.0,132697.0,54.1888,54.2043,54.1269,54.1734,132697.0
2019-02-01 15:50:00,69.99,70.07,69.92,70.06,486301.0,54.1656,54.2275,54.1115,54.2198,486301.0
2019-02-04 09:30:00,69.89,70.26,69.7,69.7,234565.0,54.0882,54.3746,53.9412,53.9412,234565.0
2019-02-04 09:40:00,69.73,69.88,69.53,69.81,85619.0,53.9644,54.0805,53.8096,54.0263,85619.0
2019-02-04 09:50:00,69.8,69.85,69.37,69.63,136057.0,54.0186,54.0573,53.6858,53.887,136057.0
2019-02-04 10:00:00,69.6,69.63,69.39,69.45,114350.0,53.8638,53.887,53.7013,53.7477,114350.0
2019-02-04 10:10:00,69.46,69.5,69.32,69.35,136383.0,53.7555,53.7864,53.6471,53.6703,136383.0
2019-02-04 10:20:00,69.36,69.43,69.22,69.41,181135.0,53.6781,53.7322,53.5697,53.7168,181135.0
2019-02-04 10:30:00,69.4,69.74,69.39,69.63,172350.0,53.709,53.9722,53.7013,53.887,172350.0
2019-02-04 10:40:00,69.62,69.78,69.59,69.75,77884.0,53.8793,54.0031,53.8561,53.9799,77884.0
2019-02-04 10:50:00,69.76,69.8,69.59,69.6,79714.0,53.9876,54.0186,53.8561,53.8638,79714.0
2019-02-04 11:00:00,69.59,69.84,69.59,69.83,145941.0,53.8561,54.0495,53.8561,54.0418,145941.0
2019-02-04 11:10:00,69.84,69.91,69.71,69.79,129284.0,54.0495,54.1037,53.9489,54.0108,129284.0
2019-02-04 11:20:00,69.8,69.91,69.77,69.89,93341.0,54.0186,54.1037,53.9954,54.0882,93341.0
2019-02-04 11:30:00,69.89,69.92,69.8,69.87,86290.0,54.0882,54.1115,54.0186,54.0728,86290.0
2019-02-04 11:40:00,69.88,70.02,69.86,70.0,76899.0,54.0805,54.1888,54.065,54.1734,76899.0
2019-02-04 11:50:00,70.0,70.11,69.98,70.0,83607.0,54.1734,54.2585,54.1579,54.1734,83607.0
2019-02-04 12:00:00,70.0,70.01,69.83,69.86,72835.0,54.1734,54.1811,54.0418,54.065,72835.0
2019-02-04 12:10:00,69.87,69.92,69.82,69.9,72522.0,54.0728,54.1115,54.0341,54.096,72522.0
2019-02-04 12:20:00,69.9,69.93,69.88,69.9,49623.0,54.096,54.1192,54.0805,54.096,49623.0
2019-02-04 12:30:00,69.89,69.98,69.88,69.95,69424.0,54.0882,54.1579,54.0805,54.1347,69424.0
2019-02-04 12:40:00,69.96,70.04,69.94,69.95,123957.0,54.1424,54.2043,54.1269,54.1347,123957.0
2019-02-04 12:50:00,69.95,70.07,69.95,70.03,75710.0,54.1347,54.2275,54.1347,54.1966,75710.0
2019-02-04 13:00:00,70.04,70.05,69.98,70.03,122956.0,54.2043,54.2121,54.1579,54.1966,122956.0
2019-02-04 13:10:00,70.02,70.16,70.02,70.08,93467.0,54.1888,54.2972,54.1888,54.2353,93467.0
2019-02-04 13:20:00,70.08,70.22,70.03,70.04,92483.0,54.2353,54.3436,54.1966,54.2043,92483.0
2019-02-04 13:30:00,70.04,70.04,69.84,70.0,69592.0,54.2043,54.2043,54.0495,54.1734,69592.0
2019-02-04 13:40:00,70.0,70.06,69.98,70.0,58996.0,54.1734,54.2198,54.1579,54.1734,58996.0
2019-02-04 13:50:00,70.01,70.06,70.0,70.03,67904.0,54.1811,54.2198,54.1734,54.1966,67904.0
2019-02-04 14:00:00,70.04,70.12,70.04,70.08,67420.0,54.2043,54.2662,54.2043,54.2353,67420.0
2019-02-04 14:10:00,70.09,70.14,70.0,70.02,72365.0,54.243,54.2817,54.1734,54.1888,72365.0
2019-02-04 14:20:00,70.02,70.05,70.0,70.02,61588.0,54.1888,54.2121,54.1734,54.1888,61588.0
2019-02-04 14:30:00,70.01,70.06,69.99,69.99,127405.0,54.1811,54.2198,54.1656,54.1656,127405.0
2019-02-04 14:40:00,69.99,70.0,69.78,69.79,77907.0,54.1656,54.1734,54.0031,54.0108,77907.0
2019-02-04 14:50:00,69.79,69.89,69.78,69.83,91545.0,54.0108,54.0882,54.0031,54.0418,91545.0
2019-02-04 15:00:00,69.83,69.91,69.78,69.9,118127.0,54.0418,54.1037,54.0031,54.096,118127.0
2019-02-04 15:10:00,69.9,69.92,69.5,69.66,269579.0,54.096,54.1115,53.7864,53.9102,269579.0
2019-02-04 15:20:00,69.65,69.77,69.58,69.74,108733.0,53.9025,53.9954,53.8483,53.9722,108733.0
2019-02-04 15:30:00,69.75,69.79,69.65,69.68,169115.0,53.9799,54.0108,53.9025,53.9257,169115.0
2019-02-04 15:40:00,69.68,69.75,69.63,69.7,185343.0,53.9257,53.9799,53.887,53.9412,185343.0
2019-02-04 15:50:00,69.7,70.06,69.65,69.99,658881.0,53.9412,54.2198,53.9025,54.1656,658881.0
2019-02-05 09:30:00,67.75,68.22,66.75,67.3,1103906.0,52.4321,52.7958,51.6582,52.0838,1103906.0
2019-02-05 09:40:00,67.31,67.88,67.01,67.4,737152.0,52.0916,52.5327,51.8594,52.1612,737152.0
2019-02-05 09:50:00,67.44,68.24,67.38,68.07,933598.0,52.1922,52.8113,52.1457,52.6797,933598.0
2019-02-05 10:00:00,68.07,68.15,67.57,67.94,391722.0,52.6797,52.7416,52.2928,52.5791,391722.0
2019-02-05 10:10:00,67.95,68.58,67.92,68.1,519016.0,52.5869,53.0744,52.5636,52.7029,519016.0
2019-02-05 10:20:00,68.1,68.14,67.69,67.76,249460.0,52.7029,52.7339,52.3856,52.4398,249460.0
2019-02-05 10:30:00,67.77,67.95,67.62,67.81,232623.0,52.4476,52.5869,52.3315,52.4785,232623.0
2019-02-05 10:40:00,67.83,68.01,67.8,67.94,192746.0,52.494,52.6333,52.4708,52.5791,192746.0
2019-02-05 10:50:00,67.94,67.98,67.84,67.98,203295.0,52.5791,52.6101,52.5017,52.6101,203295.0
2019-02-05 11:00:00,67.99,68.28,67.96,68.27,296334.0,52.6178,52.8423,52.5946,52.8345,296334.0
2019-02-05 11:10:00,68.27,68.33,68.2,68.31,152425.0,52.8345,52.8809,52.7803,52.8655,152425.0
2019-02-05 11:20:00,68.3,68.59,68.28,68.55,200343.0,52.8577,53.0822,52.8423,53.0512,200343.0
2019-02-05 11:30:00,68.54,68.97,68.54,68.97,279749.0,53.0435,53.3762,53.0435,53.3762,279749.0
2019-02-05 11:40:00,68.97,69.02,68.6,68.6,200161.0,53.3762,53.4149,53.0899,53.0899,200161.0
2019-02-05 11:50:00,68.6,68.63,68.4,68.62,140130.0,53.0899,53.1131,52.9351,53.1054,140130.0
2019-02-05 12:00:00,68.62,68.73,68.31,68.38,121369.0,53.1054,53.1905,52.8655,52.9196,121369.0
2019-02-05 12:10:00,68.37,68.43,68.24,68.26,96423.0,52.9119,52.9583,52.8113,52.8268,96423.0
2019-02-05 12:20:00,68.26,68.27,68.09,68.23,205919.0,52.8268,52.8345,52.6952,52.8036,205919.0
2019-02-05 12:30:00,68.24,68.51,68.23,68.45,129428.0,52.8113,53.0202,52.8036,52.9738,129428.0
2019-02-05 12:40:00,68.44,68.59,68.22,68.31,270258.0,52.9661,53.0822,52.7958,52.8655,270258.0
2019-02-05 12:50:00,68.32,68.53,68.31,68.44,204445.0,52.8732,53.0357,52.8655,52.9661,204445.0
2019-02-05 13:00:00,68.43,68.44,68.1,68.12,222473.0,52.9583,52.9661,52.7029,52.7184,222473.0
2019-02-05 13:10:00,68.12,68.14,67.78,67.81,238411.0,52.7184,52.7339,52.4553,52.4785,238411.0
2019-02-05 13:20:00,67.83,67.97,67.78,67.92,102375.0,52.494,52.6023,52.4553,52.5636,102375.0
2019-02-05 13:30:00,67.91,68.07,67.71,68.02,132413.0,52.5559,52.6797,52.4011,52.641,132413.0
2019-02-05 13:40:00,68.02,68.09,67.79,67.79,117990.0,52.641,52.6952,52.463,52.463,117990.0
2019-02-05 13:50:00,67.79,67.94,67.78,67.86,165370.0,52.463,52.5791,52.4553,52.5172,165370.0
2019-02-05 14:00:00,67.87,67.98,67.66,67.73,191388.0,52.5249,52.6101,52.3624,52.4166,191388.0
2019-02-05 14:10:00,67.73,67.74,67.61,67.66,158733.0,52.4166,52.4243,52.3237,52.3624,158733.0
2019-02-05 14:20:00,67.66,67.66,67.52,67.61,140633.0,52.3624,52.3624,52.2541,52.3237,140633.0
2019-02-05 14:30:00,67.61,67.73,67.57,67.72,123470.0,52.3237,52.4166,52.2928,52.4089,123470.0
2019-02-05 14:40:00,67.72,67.79,67.67,67.69,130621.0,52.4089,52.463,52.3702,52.3856,130621.0
2019-02-05 14:50:00,67.69,67.72,67.59,67.69,202275.0,52.3856,52.4089,52.3083,52.3856,202275.0
2019-02-05 15:00:00,67.69,67.69,67.55,67.6,184759.0,52.3856,52.3856,52.2773,52.316,184759.0
2019-02-05 15:10:00,67.61,67.67,67.58,67.63,170181.0,52.3237,52.3702,52.3005,52.3392,170181.0
2019-02-05 15:20:00,67.63,67.74,67.63,67.65,332776.0,52.3392,52.4243,52.3392,52.3547,332776.0
2019-02-05 15:30:00,67.64,67.79,67.62,67.76,284647.0,52.347,52.463,52.3315,52.4398,284647.0
2019-02-05 15:40:00,67.77,67.85,67.72,67.74,410780.0,52.4476,52.5095,52.4089,52.4243,410780.0
2019-02-05 15:50:00,67.75,67.86,67.49,67.67,988577.0,52.4321,52.5172,52.2309,52.3702,988577.0
2019-02-06 09:30:00,67.58,67.75,67.27,67.57,305030.0,52.3005,52.4321,52.0606,52.2928,305030.0
2019-02-06 09:40:00,67.62,67.85,67.59,67.75,185071.0,52.3315,52.5095,52.3083,52.4321,185071.0
2019-02-06 09:50:00,67.75,67.97,67.74,67.83,158396.0,52.4321,52.6023,52.4243,52.494,158396.0
2019-02-06 10:00:00,67.83,68.06,67.81,68.05,158810.0,52.494,52.672,52.4785,52.6643,158810.0
2019-02-06 10:10:00,68.07,68.38,68.02,68.19,183023.0,52.6797,52.9196,52.641,52.7726,183023.0
2019-02-06 10:20:00,68.2,68.33,68.08,68.28,111154.0,52.7803,52.8809,52.6875,52.8423,111154.0
2019-02-06 10:30:00,68.28,68.35,68.1,68.15,108956.0,52.8423,52.8964,52.7029,52.7416,108956.0
2019-02-06 10:40:00,68.15,68.48,68.12,68.47,135600.0,52.7416,52.997,52.7184,52.9893,135600.0
2019-02-06 10:50:00,68.48,68.55,68.37,68.4,119879.0,52.997,53.0512,52.9119,52.9351,119879.0
2019-02-06 11:00:00,68.4,68.47,68.32,68.33,104626.0,52.9351,52.9893,52.8732,52.8809,104626.0
2019-02-06 11:10:00,68.33,68.49,68.23,68.48,99792.0,52.8809,53.0048,52.8036,52.997,99792.0
2019-02-06 11:20:00,68.5,68.56,68.31,68.39,207680.0,53.0125,53.0589,52.8655,52.9274,207680.0
2019-02-06 11:30:00,68.4,68.44,68.28,68.37,115542.0,52.9351,52.9661,52.8423,52.9119,115542.0
2019-02-06 11:40:00,68.36,68.4,68.25,68.34,78915.0,52.9042,52.9351,52.819,52.8887,78915.0
2019-02-06 11:50:00,68.34,68.39,68.22,68.31,87980.0,52.8887,52.9274,52.7958,52.8655,87980.0
2019-02-06 12:00:00,68.29,68.33,68.18,68.21,69342.0,52.85,52.8809,52.7649,52.7881,69342.0
2019-02-06 12:10:00,68.21,68.34,68.2,68.33,83858.0,52.7881,52.8887,52.7803,52.8809,83858.0
2019-02-06 12:20:00,68.33,68.39,68.3,68.33,59915.0,52.8809,52.9274,52.8577,52.8809,59915.0
2019-02-06 12:30:00,68.32,68.41,68.31,68.4,67364.0,52.8732,52.9429,52.8655,52.9351,67364.0
2019-02-06 12:40:00,68.4,68.4,68.25,68.28,106921.0,52.9351,52.9351,52.819,52.8423,106921.0
2019-02-06 12:50:00,68.27,68.32,68.25,68.31,81622.0,52.8345,52.8732,52.819,52.8655,81622.0
2019-02-06 13:00:00,68.31,68.41,68.29,68.39,81136.0,52.8655,52.9429,52.85,52.9274,81136.0
2019-02-06 13:10:00,68.39,68.41,68.34,68.4,71114.0,52.9274,52.9429,52.8887,52.9351,71114.0
2019-02-06 13:20:00,68.39,68.58,68.38,68.57,92371.0,52.9274,53.0744,52.9196,53.0667,92371.0
2019-02-06 13:30:00,68.59,68.77,68.55,68.75,147248.0,53.0822,53.2215,53.0512,53.206,147248.0
2019-02-06 13:40:00,68.76,68.96,68.74,68.96,125376.0,53.2137,53.3685,53.1982,53.3685,125376.0
2019-02-06 13:50:00,68.96,69.05,68.92,68.95,92946.0,53.3685,53.4382,53.3375,53.3608,92946.0
2019-02-06 14:00:00,68.95,69.28,68.95,69.28,252611.0,53.3608,53.6162,53.3608,53.6162,252611.0
2019-02-06 14:10:00,69.27,69.31,69.03,69.06,146923.0,53.6084,53.6394,53.4227,53.4459,146923.0
2019-02-06 14:20:00,69.07,69.07,68.9,68.94,104843.0,53.4536,53.4536,53.3221,53.353,104843.0
2019-02-06 14:30:00,68.93,69.14,68.91,69.06,241372.0,53.3453,53.5078,53.3298,53.4459,241372.0
2019-02-06 14:40:00,69.06,69.17,69.05,69.15,112552.0,53.4459,53.531,53.4382,53.5155,112552.0
2019-02-06 14:50:00,69.15,69.17,69.09,69.12,99360.0,53.5155,53.531,53.4691,53.4923,99360.0
2019-02-06 15:00:00,69.12,69.15,69.06,69.14,114448.0,53.4923,53.5155,53.4459,53.5078,114448.0
2019-02-06 15:10:00,69.14,69.14,68.99,69.11,130217.0,53.5078,53.5078,53.3917,53.4846,130217.0
2019-02-06 15:20:00,69.1,69.2,69.04,69.04,156195.0,53.4769,53.5542,53.4304,53.4304,156195.0
2019-02-06 15:30:00,69.04,69.04,68.78,68.83,145903.0,53.4304,53.4304,53.2292,53.2679,145903.0
2019-02-06 15:40:00,68.83,68.87,68.77,68.84,209733.0,53.2679,53.2989,53.2215,53.2756,209733.0
2019-02-06 15:50:00,68.85,68.85,68.66,68.75,548598.0,53.2834,53.2834,53.1363,53.206,548598.0
2019-02-07 09:30:00,68.39,68.77,68.25,68.37,214769.0,52.9274,53.2215,52.819,52.9119,214769.0
2019-02-07 09:40:00,68.38,68.56,68.3,68.35,151326.0,52.9196,53.0589,52.8577,52.8964,151326.0
2019-02-07 09:50:00,68.35,68.46,68.2,68.23,131839.0,52.8964,52.9816,52.7803,52.8036,131839.0
2019-02-07 10:00:00,68.23,68.24,67.85,67.85,142128.0,52.8036,52.8113,52.5095,52.5095,142128.0
2019-02-07 10:10:00,67.85,68.05,67.83,67.88,181612.0,52.5095,52.6643,52.494,52.5327,181612.0
2019-02-07 10:20:00,67.88,68.13,67.88,68.02,105697.0,52.5327,52.7262,52.5327,52.641,105697.0
2019-02-07 10:30:00,68.02,68.07,67.9,68.02,71633.0,52.641,52.6797,52.5482,52.641,71633.0
2019-02-07 10:40:00,68.02,68.11,67.78,67.79,88556.0,52.641,52.7107,52.4553,52.463,88556.0
2019-02-07 10:50:00,67.8,67.83,67.47,67.54,195076.0,52.4708,52.494,52.2154,52.2696,195076.0
2019-02-07 11:00:00,67.54,67.57,67.35,67.36,160005.0,52.2696,52.2928,52.1225,52.1303,160005.0
2019-02-07 11:10:00,67.35,67.4,67.2,67.26,141427.0,52.1225,52.1612,52.0064,52.0529,141427.0
2019-02-07 11:20:00,67.25,67.28,67.1,67.23,147330.0,52.0451,52.0683,51.929,52.0297,147330.0
2019-02-07 11:30:00,67.24,67.25,67.02,67.14,136841.0,52.0374,52.0451,51.8671,51.96,136841.0
2019-02-07 11:40:00,67.15,67.39,67.11,67.22,104226.0,51.9677,52.1535,51.9368,52.0219,104226.0
2019-02-07 11:50:00,67.21,67.34,67.16,67.19,100909.0,52.0142,52.1148,51.9755,51.9987,100909.0
2019-02-07 12:00:00,67.18,67.35,67.14,67.33,85380.0,51.991,52.1225,51.96,52.107,85380.0
2019-02-07 12:10:00,67.32,67.44,67.28,67.43,69794.0,52.0993,52.1922,52.0683,52.1844,69794.0
2019-02-07 12:20:00,67.43,67.58,67.41,67.5,100414.0,52.1844,52.3005,52.169,52.2386,100414.0
2019-02-07 12:30:00,67.5,67.59,67.47,67.55,45461.0,52.2386,52.3083,52.2154,52.2773,45461.0
2019-02-07 12:40:00,67.57,67.57,67.37,67.42,79998.0,52.2928,52.2928,52.138,52.1767,79998.0
2019-02-07 12:50:00,67.42,67.44,67.34,67.36,114061.0,52.1767,52.1922,52.1148,52.1303,114061.0
2019-02-07 13:00:00,67.36,67.58,67.36,67.49,109246.0,52.1303,52.3005,52.1303,52.2309,109246.0
2019-02-07 13:10:00,67.5,67.53,67.38,67.38,40979.0,52.2386,52.2618,52.1457,52.1457,40979.0
2019-02-07 13:20:00,67.4,67.57,67.39,67.46,112638.0,52.1612,52.2928,52.1535,52.2076,112638.0
2019-02-07 13:30:00,67.47,67.55,67.44,67.45,50757.0,52.2154,52.2773,52.1922,52.1999,50757.0
2019-02-07 13:40:00,67.45,67.52,67.42,67.46,65543.0,52.1999,52.2541,52.1767,52.2076,65543.0
2019-02-07 13:50:00,67.46,67.56,67.46,67.5,45652.0,52.2076,52.285,52.2076,52.2386,45652.0
2019-02-07 14:00:00,67.49,67.49,67.35,67.38,67327.0,52.2309,52.2309,52.1225,52.1457,67327.0
2019-02-07 14:10:00,67.37,67.37,67.2,67.24,71855.0,52.138,52.138,52.0064,52.0374,71855.0
2019-02-07 14:20:00,67.23,67.29,67.2,67.28,112864.0,52.0297,52.0761,52.0064,52.0683,112864.0
2019-02-07 14:30:00,67.28,67.29,67.16,67.19,95871.0,52.0683,52.0761,51.9755,51.9987,95871.0
2019-02-07 14:40:00,67.19,67.22,67.13,67.13,62592.0,51.9987,52.0219,51.9523,51.9523,62592.0
2019-02-07 14:50:00,67.13,67.18,67.09,67.1,77722.0,51.9523,51.991,51.9213,51.929,77722.0
2019-02-07 15:00:00,67.1,67.15,67.02,67.02,79537.0,51.929,51.9677,51.8671,51.8671,79537.0
2019-02-07 15:10:00,67.03,67.06,66.95,66.98,102326.0,51.8749,51.8981,51.813,51.8362,102326.0
2019-02-07 15:20:00,66.99,67.06,66.96,67.05,100564.0,51.8439,51.8981,51.8207,51.8903,100564.0
2019-02-07 15:30:00,67.05,67.15,66.92,67.14,154258.0,51.8903,51.9677,51.7897,51.96,154258.0
2019-02-07 15:40:00,67.14,67.39,67.14,67.26,251799.0,51.96,52.1535,51.96,52.0529,251799.0
2019-02-07 15:50:00,67.25,67.32,67.11,67.29,686308.0,52.0451,52.0993,51.9368,52.0761,686308.0
2019-02-08 09:30:00,66.92,67.4,66.92,67.29,142402.0,51.7897,52.1612,51.7897,52.0761,142402.0
2019-02-08 09:40:00,67.31,67.61,67.29,67.34,84528.0,52.0916,52.3237,52.0761,52.1148,84528.0
2019-02-08 09:50:00,67.34,67.34,66.86,66.95,76449.0,52.1148,52.1148,51.7433,51.813,76449.0
2019-02-08 10:00:00,66.94,67.05,66.88,66.91,75809.0,51.8052,51.8903,51.7588,51.782,75809.0
2019-02-08 10:10:00,66.91,66.96,66.63,66.68,86109.0,51.782,51.8207,51.5653,51.604,86109.0
2019-02-08 10:20:00,66.68,66.79,66.58,66.78,71487.0,51.604,51.6891,51.5266,51.6814,71487.0
2019-02-08 10:30:00,66.78,66.85,66.69,66.76,64698.0,51.6814,51.7356,51.6117,51.6659,64698.0
2019-02-08 10:40:00,66.77,66.85,66.73,66.76,74105.0,51.6737,51.7356,51.6427,51.6659,74105.0
2019-02-08 10:50:00,66.75,66.78,66.59,66.73,98499.0,51.6582,51.6814,51.5344,51.6427,98499.0
2019-02-08 11:00:00,66.72,66.73,66.46,66.48,97040.0,51.635,51.6427,51.4337,51.4492,97040.0
2019-02-08 11:10:00,66.49,66.62,66.48,66.52,105050.0,51.457,51.5576,51.4492,51.4802,105050.0
2019-02-08 11:20:00,66.52,66.66,66.49,66.62,69748.0,51.4802,51.5885,51.457,51.5576,69748.0
2019-02-08 11:30:00,66.61,66.65,66.52,66.58,107270.0,51.5498,51.5808,51.4802,51.5266,107270.0
2019-02-08 11:40:00,66.58,66.66,66.44,66.5,81299.0,51.5266,51.5885,51.4183,51.4647,81299.0
2019-02-08 11:50:00,66.5,66.62,66.46,66.56,71184.0,51.4647,51.5576,51.4337,51.5111,71184.0
2019-02-08 12:00:00,66.56,66.6,66.42,66.44,97535.0,51.5111,51.5421,51.4028,51.4183,97535.0
2019-02-08 12:10:00,66.43,66.44,66.34,66.43,130503.0,51.4105,51.4183,51.3409,51.4105,130503.0
2019-02-08 12:20:00,66.44,66.57,66.43,66.55,65942.0,51.4183,51.5189,51.4105,51.5034,65942.0
2019-02-08 12:30:00,66.56,66.7,66.54,66.69,76592.0,51.5111,51.6195,51.4957,51.6117,76592.0
2019-02-08 12:40:00,66.69,66.8,66.69,66.78,43918.0,51.6117,51.6969,51.6117,51.6814,43918.0
2019-02-08 12:50:00,66.78,66.86,66.73,66.83,95933.0,51.6814,51.7433,51.6427,51.7201,95933.0
2019-02-08 13:00:00,66.84,66.87,66.79,66.85,42179.0,51.7278,51.751,51.6891,51.7356,42179.0
2019-02-08 13:10:00,66.85,66.95,66.84,66.87,46765.0,51.7356,51.813,51.7278,51.751,46765.0
2019-02-08 13:20:00,66.87,66.89,66.84,66.89,41035.0,51.751,51.7665,51.7278,51.7665,41035.0
2019-02-08 13:30:00,66.89,66.92,66.85,66.87,87194.0,51.7665,51.7897,51.7356,51.751,87194.0
2019-02-08 13:40:00,66.88,67.04,66.88,67.02,82259.0,51.7588,51.8826,51.7588,51.8671,82259.0
2019-02-08 13:50:00,67.03,67.13,66.99,67.13,46498.0,51.8749,51.9523,51.8439,51.9523,46498.0
2019-02-08 14:00:00,67.13,67.17,67.07,67.14,38369.0,51.9523,51.9832,51.9058,51.96,38369.0
2019-02-08 14:10:00,67.15,67.23,67.13,67.2,43601.0,51.9677,52.0297,51.9523,52.0064,43601.0
2019-02-08 14:20:00,67.2,67.21,67.12,67.16,39178.0,52.0064,52.0142,51.9445,51.9755,39178.0
2019-02-08 14:30:00,67.17,67.2,67.11,67.13,61669.0,51.9832,52.0064,51.9368,51.9523,61669.0
2019-02-08 14:40:00,67.12,67.14,67.01,67.01,53066.0,51.9445,51.96,51.8594,51.8594,53066.0
2019-02-08 14:50:00,67.02,67.1,67.0,67.07,62843.0,51.8671,51.929,51.8517,51.9058,62843.0
2019-02-08 15:00:00,67.08,67.08,67.01,67.05,44375.0,51.9136,51.9136,51.8594,51.8903,44375.0
2019-02-08 15:10:00,67.05,67.1,67.0,67.03,64517.0,51.8903,51.929,51.8517,51.8749,64517.0
2019-02-08 15:20:00,67.04,67.18,67.01,67.18,110319.0,51.8826,51.991,51.8594,51.991,110319.0
2019-02-08 15:30:00,67.19,67.25,67.16,67.25,104939.0,51.9987,52.0451,51.9755,52.0451,104939.0
2019-02-08 15:40:00,67.24,67.31,67.18,67.29,181325.0,52.0374,52.0916,51.991,52.0761,181325.0
2019-02-08 15:50:00,67.28,67.52,67.23,67.48,560714.0,52.0683,52.2541,52.0297,52.2231,560714.0
2019-02-11 09:30:00,67.62,67.75,67.54,67.54,170732.0,52.3315,52.4321,52.2696,52.2696,170732.0
2019-02-11 09:40:00,67.53,67.71,67.29,67.39,93233.0,52.2618,52.4011,52.0761,52.1535,93233.0
2019-02-11 09:50:00,67.39,67.59,67.35,67.5,66925.0,52.1535,52.3083,52.1225,52.2386,66925.0
2019-02-11 10:00:00,67.49,67.75,67.48,67.73,165620.0,52.2309,52.4321,52.2231,52.4166,165620.0
2019-02-11 10:10:00,67.73,67.94,67.61,67.93,130432.0,52.4166,52.5791,52.3237,52.5714,130432.0
2019-02-11 10:20:00,67.93,67.98,67.82,67.91,218966.0,52.5714,52.6101,52.4863,52.5559,218966.0
2019-02-11 10:30:00,67.92,67.93,67.74,67.77,132817.0,52.5636,52.5714,52.4243,52.4476,132817.0
2019-02-11 10:40:00,67.77,67.8,67.61,67.64,63330.0,52.4476,52.4708,52.3237,52.347,63330.0
2019-02-11 10:50:00,67.64,67.68,67.59,67.6,70372.0,52.347,52.3779,52.3083,52.316,70372.0
2019-02-11 11:00:00,67.61,67.75,67.57,67.61,132578.0,52.3237,52.4321,52.2928,52.3237,132578.0
2019-02-11 11:10:00,67.6,67.82,67.59,67.82,125194.0,52.316,52.4863,52.3083,52.4863,125194.0
2019-02-11 11:20:00,67.82,67.83,67.67,67.68,105994.0,52.4863,52.494,52.3702,52.3779,105994.0
2019-02-11 11:30:00,67.69,67.71,67.54,67.59,96950.0,52.3856,52.4011,52.2696,52.3083,96950.0
2019-02-11 11:40:00,67.59,67.6,67.47,67.51,71792.0,52.3083,52.316,52.2154,52.2463,71792.0
2019-02-11 11:50:00,67.51,67.51,67.37,67.47,61140.0,52.2463,52.2463,52.138,52.2154,61140.0
2019-02-11 12:00:00,67.48,67.87,67.47,67.86,165137.0,52.2231,52.5249,52.2154,52.5172,165137.0
2019-02-11 12:10:00,67.86,67.87,67.77,67.84,80941.0,52.5172,52.5249,52.4476,52.5017,80941.0
2019-02-11 12:20:00,67.84,67.9,67.82,67.82,204267.0,52.5017,52.5482,52.4863,52.4863,204267.0
2019-02-11 12:30:00,67.81,67.86,67.72,67.72,97582.0,52.4785,52.5172,52.4089,52.4089,97582.0
2019-02-11 12:40:00,67.72,67.75,67.65,67.69,43501.0,52.4089,52.4321,52.3547,52.3856,43501.0
2019-02-11 12:50:00,67.69,67.75,67.67,67.71,31035.0,52.3856,52.4321,52.3702,52.4011,31035.0
2019-02-11 13:00:00,67.72,67.74,67.64,67.74,42602.0,52.4089,52.4243,52.347,52.4243,42602.0
2019-02-11 13:10:00,67.75,67.76,67.69,67.74,37420.0,52.4321,52.4398,52.3856,52.4243,37420.0
2019-02-11 13:20:00,67.74,67.76,67.66,67.67,27760.0,52.4243,52.4398,52.3624,52.3702,27760.0
2019-02-11 13:30:00,67.67,67.73,67.66,67.71,50352.0,52.3702,52.4166,52.3624,52.4011,50352.0
2019-02-11 13:40:00,67.71,67.71,67.64,67.66,47480.0,52.4011,52.4011,52.347,52.3624,47480.0
2019-02-11 13:50:00,67.66,67.73,67.65,67.72,46313.0,52.3624,52.4166,52.3547,52.4089,46313.0
2019-02-11 14:00:00,67.71,67.75,67.64,67.72,76030.0,52.4011,52.4321,52.347,52.4089,76030.0
2019-02-11 14:10:00,67.72,67.76,67.7,67.72,42518.0,52.4089,52.4398,52.3934,52.4089,42518.0
2019-02-11 14:20:00,67.73,67.73,67.6,67.61,81319.0,52.4166,52.4166,52.316,52.3237,81319.0
2019-02-11 14:30:00,67.62,67.63,67.51,67.52,71012.0,52.3315,52.3392,52.2463,52.2541,71012.0
2019-02-11 14:40:00,67.52,67.59,67.41,67.42,60473.0,52.2541,52.3083,52.169,52.1767,60473.0
2019-02-11 14:50:00,67.42,67.54,67.41,67.53,66588.0,52.1767,52.2696,52.169,52.2618,66588.0
2019-02-11 15:00:00,67.53,67.6,67.49,67.58,107792.0,52.2618,52.316,52.2309,52.3005,107792.0
2019-02-11 15:10:00,67.58,67.58,67.5,67.53,80233.0,52.3005,52.3005,52.2386,52.2618,80233.0
2019-02-11 15:20:00,67.54,67.6,67.54,67.6,85334.0,52.2696,52.316,52.2696,52.316,85334.0
2019-02-11 15:30:00,67.6,67.61,67.51,67.54,85454.0,52.316,52.3237,52.2463,52.2696,85454.0
2019-02-11 15:40:00,67.54,67.57,67.47,67.56,128347.0,52.2696,52.2928,52.2154,52.285,128347.0
2019-02-11 15:50:00,67.55,67.67,67.52,67.63,378034.0,52.2773,52.3702,52.2541,52.3392,378034.0
2019-02-12 09:30:00,64.8,65.25,64.33,64.77,1705255.0,50.1491,50.4973,49.7853,50.1258,1705255.0
2019-02-12 09:40:00,64.78,64.98,64.35,64.41,755844.0,50.1336,50.2884,49.8008,49.8472,755844.0
2019-02-12 09:50:00,64.41,64.89,64.4,64.73,487461.0,49.8472,50.2187,49.8395,50.0949,487461.0
2019-02-12 10:00:00,64.76,64.82,64.28,64.44,433469.0,50.1181,50.1645,49.7466,49.8705,433469.0
2019-02-12 10:10:00,64.44,64.64,64.43,64.56,345049.0,49.8705,50.0252,49.8627,49.9633,345049.0
2019-02-12 10:20:00,64.55,64.61,64.13,64.14,643775.0,49.9556,50.002,49.6305,49.6383,643775.0
2019-02-12 10:30:00,64.14,64.3,63.96,64.25,470628.0,49.6383,49.7621,49.499,49.7234,470628.0
2019-02-12 10:40:00,64.25,64.26,64.0,64.04,371063.0,49.7234,49.7312,49.5299,49.5609,371063.0
2019-02-12 10:50:00,64.04,64.13,64.01,64.1,308524.0,49.5609,49.6305,49.5377,49.6073,308524.0
2019-02-12 11:00:00,64.1,64.25,64.07,64.22,380044.0,49.6073,49.7234,49.5841,49.7002,380044.0
2019-02-12 11:10:00,64.22,64.24,64.08,64.13,203357.0,49.7002,49.7157,49.5918,49.6305,203357.0
2019-02-12 11:20:00,64.12,64.14,64.0,64.11,305259.0,49.6228,49.6383,49.5299,49.6151,305259.0
2019-02-12 11:30:00,64.12,64.12,63.99,64.09,300326.0,49.6228,49.6228,49.5222,49.5996,300326.0
2019-02-12 11:40:00,64.1,64.25,64.08,64.12,237449.0,49.6073,49.7234,49.5918,49.6228,237449.0
2019-02-12 11:50:00,64.12,64.44,64.11,64.44,249275.0,49.6228,49.8705,49.6151,49.8705,249275.0
2019-02-12 12:00:00,64.45,64.59,64.42,64.47,411553.0,49.8782,49.9865,49.855,49.8937,411553.0
2019-02-12 12:10:00,64.47,64.56,64.34,64.53,215036.0,49.8937,49.9633,49.7931,49.9401,215036.0
2019-02-12 12:20:00,64.54,64.64,64.53,64.53,243462.0,49.9478,50.0252,49.9401,49.9401,243462.0
2019-02-12 12:30:00,64.54,64.65,64.53,64.63,239365.0,49.9478,50.033,49.9401,50.0175,239365.0
2019-02-12 12:40:00,64.62,64.63,64.57,64.59,151816.0,50.0098,50.0175,49.9711,49.9865,151816.0
2019-02-12 12:50:00,64.6,64.88,64.59,64.88,254729.0,49.9943,50.211,49.9865,50.211,254729.0
2019-02-12 13:00:00,64.88,65.16,64.87,65.15,313692.0,50.211,50.4277,50.2032,50.4199,313692.0
2019-02-12 13:10:00,65.15,65.3,65.12,65.19,411168.0,50.4199,50.536,50.3967,50.4509,411168.0
2019-02-12 13:20:00,65.2,65.28,65.13,65.19,224024.0,50.4586,50.5205,50.4044,50.4509,224024.0
2019-02-12 13:30:00,65.2,65.21,65.07,65.14,173917.0,50.4586,50.4664,50.358,50.4122,173917.0
2019-02-12 13:40:00,65.14,65.26,65.12,65.13,164535.0,50.4122,50.5051,50.3967,50.4044,164535.0
2019-02-12 13:50:00,65.14,65.17,65.09,65.12,110339.0,50.4122,50.4354,50.3735,50.3967,110339.0
2019-02-12 14:00:00,65.13,65.13,65.01,65.03,152471.0,50.4044,50.4044,50.3116,50.3271,152471.0
2019-02-12 14:10:00,65.04,65.19,65.0,65.16,127210.0,50.3348,50.4509,50.3038,50.4277,127210.0
2019-02-12 14:20:00,65.17,65.19,65.12,65.14,126995.0,50.4354,50.4509,50.3967,50.4122,126995.0
2019-02-12 14:30:00,65.14,65.23,65.14,65.2,201979.0,50.4122,50.4818,50.4122,50.4586,201979.0
2019-02-12 14:40:00,65.2,65.36,65.17,65.23,187798.0,50.4586,50.5824,50.4354,50.4818,187798.0
2019-02-12 14:50:00,65.23,65.3,65.22,65.23,101067.0,50.4818,50.536,50.4741,50.4818,101067.0
2019-02-12 15:00:00,65.24,65.32,65.22,65.3,148125.0,50.4896,50.5515,50.4741,50.536,148125.0
2019-02-12 15:10:00,65.31,65.36,65.23,65.23,138772.0,50.5438,50.5824,50.4818,50.4818,138772.0
2019-02-12 15:20:00,65.24,65.39,65.23,65.34,189737.0,50.4896,50.6057,50.4818,50.567,189737.0
2019-02-12 15:30:00,65.34,65.4,65.32,65.38,202499.0,50.567,50.6134,50.5515,50.5979,202499.0
2019-02-12 15:40:00,65.37,65.42,65.29,65.33,311148.0,50.5902,50.6289,50.5283,50.5592,311148.0
2019-02-12 15:50:00,65.34,65.44,65.3,65.39,707147.0,50.567,50.6444,50.536,50.6057,707147.0
2019-02-13 09:30:00,65.57,66.22,65.49,66.15,519185.0,50.745,51.248,50.6831,51.1938,519185.0
2019-02-13 09:40:00,66.18,66.2,65.97,66.02,301350.0,51.217,51.2325,51.0545,51.0932,301350.0
2019-02-13 09:50:00,66.03,66.09,65.8,65.84,386315.0,51.101,51.1474,50.923,50.9539,386315.0
2019-02-13 10:00:00,65.86,66.06,65.53,65.68,366639.0,50.9694,51.1242,50.714,50.8301,366639.0
2019-02-13 10:10:00,65.67,65.94,65.67,65.87,241340.0,50.8224,51.0313,50.8224,50.9771,241340.0
2019-02-13 10:20:00,65.87,66.05,65.78,65.96,254178.0,50.9771,51.1164,50.9075,51.0468,254178.0
2019-02-13 10:30:00,65.96,66.44,65.96,66.4,299687.0,51.0468,51.4183,51.0468,51.3873,299687.0
2019-02-13 10:40:00,66.4,66.64,66.34,66.59,225949.0,51.3873,51.573,51.3409,51.5344,225949.0
2019-02-13 10:50:00,66.59,66.67,66.28,66.33,185645.0,51.5344,51.5963,51.2944,51.3331,185645.0
2019-02-13 11:00:00,66.33,66.46,66.31,66.31,159668.0,51.3331,51.4337,51.3177,51.3177,159668.0
2019-02-13 11:10:00,66.32,66.36,66.11,66.12,190867.0,51.3254,51.3564,51.1629,51.1706,190867.0
2019-02-13 11:20:00,66.12,66.13,65.87,65.96,314460.0,51.1706,51.1784,50.9771,51.0468,314460.0
2019-02-13 11:30:00,65.96,66.01,65.8,65.83,307716.0,51.0468,51.0855,50.923,50.9462,307716.0
2019-02-13 11:40:00,65.83,65.96,65.77,65.95,144866.0,50.9462,51.0468,50.8997,51.0391,144866.0
2019-02-13 11:50:00,65.95,66.05,65.89,66.03,178244.0,51.0391,51.1164,50.9926,51.101,178244.0
2019-02-13 12:00:00,66.03,66.09,65.95,65.96,144473.0,51.101,51.1474,51.0391,51.0468,144473.0
2019-02-13 12:10:00,65.95,66.05,65.87,65.9,136374.0,51.0391,51.1164,50.9771,51.0004,136374.0
2019-02-13 12:20:00,65.9,65.94,65.79,65.9,119312.0,51.0004,51.0313,50.9152,51.0004,119312.0
2019-02-13 12:30:00,65.9,65.92,65.87,65.88,139855.0,51.0004,51.0158,50.9771,50.9849,139855.0
2019-02-13 12:40:00,65.88,65.88,65.82,65.85,67404.0,50.9849,50.9849,50.9384,50.9617,67404.0
2019-02-13 12:50:00,65.84,65.85,65.7,65.81,83730.0,50.9539,50.9617,50.8456,50.9307,83730.0
2019-02-13 13:00:00,65.81,65.87,65.8,65.83,68377.0,50.9307,50.9771,50.923,50.9462,68377.0
2019-02-13 13:10:00,65.84,65.88,65.82,65.87,77528.0,50.9539,50.9849,50.9384,50.9771,77528.0
2019-02-13 13:20:00,65.86,65.93,65.83,65.92,64905.0,50.9694,51.0236,50.9462,51.0158,64905.0
2019-02-13 13:30:00,65.92,65.94,65.87,65.93,146494.0,51.0158,51.0313,50.9771,51.0236,146494.0
2019-02-13 13:40:00,65.93,65.98,65.87,65.9,112841.0,51.0236,51.0623,50.9771,51.0004,112841.0
2019-02-13 13:50:00,65.89,65.93,65.88,65.92,124008.0,50.9926,51.0236,50.9849,51.0158,124008.0
2019-02-13 14:00:00,65.92,65.94,65.83,65.86,75042.0,51.0158,51.0313,50.9462,50.9694,75042.0
2019-02-13 14:10:00,65.86,65.88,65.79,65.88,62578.0,50.9694,50.9849,50.9152,50.9849,62578.0
2019-02-13 14:20:00,65.87,65.98,65.86,65.97,121477.0,50.9771,51.0623,50.9694,51.0545,121477.0
2019-02-13 14:30:00,65.97,66.01,65.96,65.98,85709.0,51.0545,51.0855,51.0468,51.0623,85709.0
2019-02-13 14:40:00,65.98,66.09,65.93,66.08,139919.0,51.0623,51.1474,51.0236,51.1397,139919.0
2019-02-13 14:50:00,66.08,66.12,66.03,66.04,128593.0,51.1397,51.1706,51.101,51.1087,128593.0
2019-02-13 15:00:00,66.04,66.16,66.01,66.12,169060.0,51.1087,51.2016,51.0855,51.1706,169060.0
2019-02-13 15:10:00,66.12,66.17,66.09,66.1,102899.0,51.1706,51.2093,51.1474,51.1551,102899.0
2019-02-13 15:20:00,66.11,66.14,66.02,66.13,155859.0,51.1629,51.1861,51.0932,51.1784,155859.0
2019-02-13 15:30:00,66.14,66.2,66.07,66.08,123804.0,51.1861,51.2325,51.1319,51.1397,123804.0
2019-02-13 15:40:00,66.09,66.1,65.86,65.93,250557.0,51.1474,51.1551,50.9694,51.0236,250557.0
2019-02-13 15:50:00,65.93,66.0,65.92,65.94,471333.0,51.0236,51.0777,51.0158,51.0313,471333.0
2019-02-14 09:30:00,66.15,66.17,65.77,65.82,292958.0,51.1938,51.2093,50.8997,50.9384,292958.0
2019-02-14 09:40:00,65.82,66.02,65.77,65.86,258750.0,50.9384,51.0932,50.8997,50.9694,258750.0
2019-02-14 09:50:00,65.87,65.95,65.68,65.9,150832.0,50.9771,51.0391,50.8301,51.0004,150832.0
2019-02-14 10:00:00,65.88,65.97,65.78,65.91,97792.0,50.9849,51.0545,50.9075,51.0081,97792.0
2019-02-14 10:10:00,65.91,65.98,65.87,65.92,95965.0,51.0081,51.0623,50.9771,51.0158,95965.0
2019-02-14 10:20:00,65.93,65.95,65.9,65.95,92621.0,51.0236,51.0391,51.0004,51.0391,92621.0
2019-02-14 10:30:00,65.97,66.0,65.72,65.85,215287.0,51.0545,51.0777,50.8611,50.9617,215287.0
2019-02-14 10:40:00,65.86,66.0,65.86,65.9,129207.0,50.9694,51.0777,50.9694,51.0004,129207.0
2019-02-14 10:50:00,65.91,65.94,65.73,65.92,94423.0,51.0081,51.0313,50.8688,51.0158,94423.0
2019-02-14 11:00:00,65.92,66.08,65.88,66.07,75263.0,51.0158,51.1397,50.9849,51.1319,75263.0
2019-02-14 11:10:00,66.08,66.2,66.07,66.15,55078.0,51.1397,51.2325,51.1319,51.1938,55078.0
2019-02-14 11:20:00,66.15,66.22,66.09,66.15,86079.0,51.1938,51.248,51.1474,51.1938,86079.0
2019-02-14 11:30:00,66.16,66.19,66.08,66.16,111113.0,51.2016,51.2248,51.1397,51.2016,111113.0
2019-02-14 11:40:00,66.17,66.38,66.13,66.31,117560.0,51.2093,51.3718,51.1784,51.3177,117560.0
2019-02-14 11:50:00,66.31,66.37,66.29,66.33,133315.0,51.3177,51.3641,51.3022,51.3331,133315.0
2019-02-14 12:00:00,66.33,66.43,66.31,66.38,74480.0,51.3331,51.4105,51.3177,51.3718,74480.0
2019-02-14 12:10:00,66.38,66.52,66.29,66.51,105688.0,51.3718,51.4802,51.3022,51.4724,105688.0
2019-02-14 12:20:00,66.51,66.57,66.48,66.52,51242.0,51.4724,51.5189,51.4492,51.4802,51242.0
2019-02-14 12:30:00,66.52,66.64,66.52,66.58,43272.0,51.4802,51.573,51.4802,51.5266,43272.0
2019-02-14 12:40:00,66.58,66.61,66.55,66.59,50757.0,51.5266,51.5498,51.5034,51.5344,50757.0
2019-02-14 12:50:00,66.58,66.68,66.58,66.67,59771.0,51.5266,51.604,51.5266,51.5963,59771.0
2019-02-14 13:00:00,66.67,66.73,66.67,66.73,71140.0,51.5963,51.6427,51.5963,51.6427,71140.0
2019-02-14 13:10:00,66.73,66.75,66.67,66.69,53176.0,51.6427,51.6582,51.5963,51.6117,53176.0
2019-02-14 13:20:00,66.69,66.71,66.56,66.58,152160.0,51.6117,51.6272,51.5111,51.5266,152160.0
2019-02-14 13:30:00,66.58,66.6,66.48,66.51,77409.0,51.5266,51.5421,51.4492,51.4724,77409.0
2019-02-14 13:40:00,66.5,66.51,66.47,66.49,35351.0,51.4647,51.4724,51.4415,51.457,35351.0
2019-02-14 13:50:00,66.48,66.55,66.41,66.48,132341.0,51.4492,51.5034,51.395,51.4492,132341.0
2019-02-14 14:00:00,66.48,66.49,66.4,66.48,65275.0,51.4492,51.457,51.3873,51.4492,65275.0
2019-02-14 14:10:00,66.47,66.51,66.43,66.45,95523.0,51.4415,51.4724,51.4105,51.426,95523.0
2019-02-14 14:20:00,66.45,66.53,66.44,66.48,91376.0,51.426,51.4879,51.4183,51.4492,91376.0
2019-02-14 14:30:00,66.47,66.56,66.46,66.55,89647.0,51.4415,51.5111,51.4337,51.5034,89647.0
2019-02-14 14:40:00,66.54,66.65,66.53,66.64,103258.0,51.4957,51.5808,51.4879,51.573,103258.0
2019-02-14 14:50:00,66.64,66.68,66.58,66.6,140695.0,51.573,51.604,51.5266,51.5421,140695.0
2019-02-14 15:00:00,66.6,66.79,66.54,66.67,119532.0,51.5421,51.6891,51.4957,51.5963,119532.0
2019-02-14 15:10:00,66.67,66.68,66.57,66.65,67894.0,51.5963,51.604,51.5189,51.5808,67894.0
2019-02-14 15:20:00,66.65,66.77,66.63,66.72,106771.0,51.5808,51.6737,51.5653,51.635,106771.0
2019-02-14 15:30:00,66.72,66.76,66.66,66.69,107150.0,51.635,51.6659,51.5885,51.6117,107150.0
2019-02-14 15:40:00,66.7,66.74,66.54,66.57,125270.0,51.6195,51.6504,51.4957,51.5189,125270.0
2019-02-14 15:50:00,66.56,66.6,66.32,66.36,679940.0,51.5111,51.5421,51.3254,51.3564,679940.0
2019-02-15 09:30:00,66.64,66.98,66.5,66.84,632801.0,51.573,51.8362,51.4647,51.7278,632801.0
2019-02-15 09:40:00,66.85,66.96,66.83,66.89,150904.0,51.7356,51.8207,51.7201,51.7665,150904.0
2019-02-15 09:50:00,66.88,66.89,66.64,66.64,126445.0,51.7588,51.7665,51.573,51.573,126445.0
2019-02-15 10:00:00,66.64,66.78,66.6,66.76,126958.0,51.573,51.6814,51.5421,51.6659,126958.0
2019-02-15 10:10:00,66.76,66.91,66.73,66.91,150179.0,51.6659,51.782,51.6427,51.782,150179.0
2019-02-15 10:20:00,66.91,66.97,66.88,66.9,138204.0,51.782,51.8284,51.7588,51.7743,138204.0
2019-02-15 10:30:00,66.91,66.91,66.81,66.9,116861.0,51.782,51.782,51.7046,51.7743,116861.0
2019-02-15 10:40:00,66.89,67.18,66.88,67.17,176067.0,51.7665,51.991,51.7588,51.9832,176067.0
2019-02-15 10:50:00,67.17,67.18,67.03,67.06,125095.0,51.9832,51.991,51.8749,51.8981,125095.0
2019-02-15 11:00:00,67.07,67.31,67.06,67.1,114472.0,51.9058,52.0916,51.8981,51.929,114472.0
2019-02-15 11:10:00,67.09,67.11,66.99,67.03,111803.0,51.9213,51.9368,51.8439,51.8749,111803.0
2019-02-15 11:20:00,67.03,67.4,66.99,67.4,132361.0,51.8749,52.1612,51.8439,52.1612,132361.0
2019-02-15 11:30:00,67.39,67.42,67.2,67.25,73558.0,52.1535,52.1767,52.0064,52.0451,73558.0
2019-02-15 11:40:00,67.25,67.28,67.15,67.2,61954.0,52.0451,52.0683,51.9677,52.0064,61954.0
2019-02-15 11:50:00,67.21,67.37,67.17,67.35,67662.0,52.0142,52.138,51.9832,52.1225,67662.0
2019-02-15 12:00:00,67.35,67.38,67.25,67.35,46343.0,52.1225,52.1457,52.0451,52.1225,46343.0
2019-02-15 12:10:00,67.34,67.43,67.33,67.38,78553.0,52.1148,52.1844,52.107,52.1457,78553.0
2019-02-15 12:20:00,67.38,67.42,67.27,67.27,46887.0,52.1457,52.1767,52.0606,52.0606,46887.0
2019-02-15 12:30:00,67.27,67.32,67.23,67.24,37609.0,52.0606,52.0993,52.0297,52.0374,37609.0
2019-02-15 12:40:00,67.24,67.29,67.23,67.29,43839.0,52.0374,52.0761,52.0297,52.0761,43839.0
2019-02-15 12:50:00,67.29,67.37,67.27,67.31,48618.0,52.0761,52.138,52.0606,52.0916,48618.0
2019-02-15 13:00:00,67.31,67.36,67.28,67.28,68975.0,52.0916,52.1303,52.0683,52.0683,68975.0
2019-02-15 13:10:00,67.27,67.33,67.26,67.31,53888.0,52.0606,52.107,52.0529,52.0916,53888.0
2019-02-15 13:20:00,67.31,67.33,67.28,67.3,32482.0,52.0916,52.107,52.0683,52.0838,32482.0
2019-02-15 13:30:00,67.3,67.37,67.29,67.36,43896.0,52.0838,52.138,52.0761,52.1303,43896.0
2019-02-15 13:40:00,67.37,67.4,67.34,67.4,35234.0,52.138,52.1612,52.1148,52.1612,35234.0
2019-02-15 13:50:00,67.4,67.43,67.37,67.39,54002.0,52.1612,52.1844,52.138,52.1535,54002.0
2019-02-15 14:00:00,67.4,67.45,67.36,67.37,59466.0,52.1612,52.1999,52.1303,52.138,59466.0
2019-02-15 14:10:00,67.37,67.47,67.37,67.45,62712.0,52.138,52.2154,52.138,52.1999,62712.0
2019-02-15 14:20:00,67.45,67.47,67.36,67.4,73117.0,52.1999,52.2154,52.1303,52.1612,73117.0
2019-02-15 14:30:00,67.4,67.51,67.38,67.47,234167.0,52.1612,52.2463,52.1457,52.2154,234167.0
2019-02-15 14:40:00,67.48,67.57,67.46,67.55,101332.0,52.2231,52.2928,52.2076,52.2773,101332.0
2019-02-15 14:50:00,67.55,67.59,67.51,67.55,98271.0,52.2773,52.3083,52.2463,52.2773,98271.0
2019-02-15 15:00:00,67.55,67.55,67.48,67.48,58139.0,52.2773,52.2773,52.2231,52.2231,58139.0
2019-02-15 15:10:00,67.48,67.49,67.41,67.44,91568.0,52.2231,52.2309,52.169,52.1922,91568.0
2019-02-15 15:20:00,67.44,67.49,67.41,67.42,106306.0,52.1922,52.2309,52.169,52.1767,106306.0
2019-02-15 15:30:00,67.42,67.52,67.41,67.51,114776.0,52.1767,52.2541,52.169,52.2463,114776.0
2019-02-15 15:40:00,67.52,67.69,67.5,67.68,275914.0,52.2541,52.3856,52.2386,52.3779,275914.0
2019-02-15 15:50:00,67.68,67.69,67.5,67.6,647814.0,52.3779,52.3856,52.2386,52.316,647814.0
2019-02-19 09:30:00,67.34,67.73,67.3,67.59,266605.0,52.1148,52.4166,52.0838,52.3083,266605.0
2019-02-19 09:40:00,67.59,67.77,67.52,67.64,122271.0,52.3083,52.4476,52.2541,52.347,122271.0
2019-02-19 09:50:00,67.64,67.73,67.53,67.55,126279.0,52.347,52.4166,52.2618,52.2773,126279.0
2019-02-19 10:00:00,67.56,67.56,67.26,67.34,105359.0,52.285,52.285,52.0529,52.1148,105359.0
2019-02-19 10:10:00,67.34,67.34,67.21,67.23,74435.0,52.1148,52.1148,52.0142,52.0297,74435.0
2019-02-19 10:20:00,67.23,67.35,67.21,67.27,91132.0,52.0297,52.1225,52.0142,52.0606,91132.0
2019-02-19 10:30:00,67.26,67.27,67.04,67.09,94028.0,52.0529,52.0606,51.8826,51.9213,94028.0
2019-02-19 10:40:00,67.09,67.23,67.08,67.13,53244.0,51.9213,52.0297,51.9136,51.9523,53244.0
2019-02-19 10:50:00,67.13,67.14,67.04,67.11,88992.0,51.9523,51.96,51.8826,51.9368,88992.0
2019-02-19 11:00:00,67.11,67.23,67.11,67.2,57659.0,51.9368,52.0297,51.9368,52.0064,57659.0
2019-02-19 11:10:00,67.2,67.32,67.17,67.3,91269.0,52.0064,52.0993,51.9832,52.0838,91269.0
2019-02-19 11:20:00,67.3,67.31,67.15,67.16,89212.0,52.0838,52.0916,51.9677,51.9755,89212.0
2019-02-19 11:30:00,67.16,67.29,67.14,67.19,63141.0,51.9755,52.0761,51.96,51.9987,63141.0
2019-02-19 11:40:00,67.19,67.33,67.13,67.29,68227.0,51.9987,52.107,51.9523,52.0761,68227.0
2019-02-19 11:50:00,67.29,67.38,67.24,67.38,87430.0,52.0761,52.1457,52.0374,52.1457,87430.0
2019-02-19 12:00:00,67.38,67.4,67.32,67.37,51717.0,52.1457,52.1612,52.0993,52.138,51717.0
2019-02-19 12:10:00,67.37,67.37,67.28,67.35,49379.0,52.138,52.138,52.0683,52.1225,49379.0
2019-02-19 12:20:00,67.36,67.38,67.3,67.33,74930.0,52.1303,52.1457,52.0838,52.107,74930.0
2019-02-19 12:30:00,67.33,67.33,67.16,67.17,99884.0,52.107,52.107,51.9755,51.9832,99884.0
2019-02-19 12:40:00,67.17,67.17,67.1,67.17,72011.0,51.9832,51.9832,51.929,51.9832,72011.0
2019-02-19 12:50:00,67.17,67.24,67.13,67.15,112405.0,51.9832,52.0374,51.9523,51.9677,112405.0
2019-02-19 13:00:00,67.16,67.24,67.13,67.2,113380.0,51.9755,52.0374,51.9523,52.0064,113380.0
2019-02-19 13:10:00,67.19,67.22,67.17,67.17,50867.0,51.9987,52.0219,51.9832,51.9832,50867.0
2019-02-19 13:20:00,67.17,67.2,67.07,67.19,78587.0,51.9832,52.0064,51.9058,51.9987,78587.0
2019-02-19 13:30:00,67.18,67.21,67.1,67.14,101562.0,51.991,52.0142,51.929,51.96,101562.0
2019-02-19 13:40:00,67.14,67.14,66.96,66.96,113757.0,51.96,51.96,51.8207,51.8207,113757.0
2019-02-19 13:50:00,66.96,67.11,66.95,67.0,117730.0,51.8207,51.9368,51.813,51.8517,117730.0
2019-02-19 14:00:00,67.0,67.05,66.83,67.03,220503.0,51.8517,51.8903,51.7201,51.8749,220503.0
2019-02-19 14:10:00,67.03,67.08,66.96,67.03,89737.0,51.8749,51.9136,51.8207,51.8749,89737.0
2019-02-19 14:20:00,67.03,67.03,66.99,67.01,73672.0,51.8749,51.8749,51.8439,51.8594,73672.0
2019-02-19 14:30:00,67.01,67.04,66.98,67.01,85912.0,51.8594,51.8826,51.8362,51.8594,85912.0
2019-02-19 14:40:00,67.0,67.03,66.89,66.92,126453.0,51.8517,51.8749,51.7665,51.7897,126453.0
2019-02-19 14:50:00,66.92,66.95,66.8,66.83,134838.0,51.7897,51.813,51.6969,51.7201,134838.0
2019-02-19 15:00:00,66.83,66.95,66.8,66.95,162271.0,51.7201,51.813,51.6969,51.813,162271.0
2019-02-19 15:10:00,66.95,66.97,66.89,66.89,79160.0,51.813,51.8284,51.7665,51.7665,79160.0
2019-02-19 15:20:00,66.9,66.9,66.73,66.81,139418.0,51.7743,51.7743,51.6427,51.7046,139418.0
2019-02-19 15:30:00,66.8,66.89,66.78,66.83,180581.0,51.6969,51.7665,51.6814,51.7201,180581.0
2019-02-19 15:40:00,66.83,66.89,66.75,66.76,237216.0,51.7201,51.7665,51.6582,51.6659,237216.0
2019-02-19 15:50:00,66.75,66.78,66.65,66.76,546170.0,51.6582,51.6814,51.5808,51.6659,546170.0
2019-02-20 09:30:00,66.67,66.96,66.62,66.86,181484.0,51.5963,51.8207,51.5576,51.7433,181484.0
2019-02-20 09:40:00,66.86,66.89,66.67,66.7,101851.0,51.7433,51.7665,51.5963,51.6195,101851.0
2019-02-20 09:50:00,66.7,66.72,66.61,66.66,87746.0,51.6195,51.635,51.5498,51.5885,87746.0
2019-02-20 10:00:00,66.66,66.8,66.59,66.8,109954.0,51.5885,51.6969,51.5344,51.6969,109954.0
2019-02-20 10:10:00,66.8,66.86,66.73,66.83,74895.0,51.6969,51.7433,51.6427,51.7201,74895.0
2019-02-20 10:20:00,66.83,66.86,66.69,66.69,83126.0,51.7201,51.7433,51.6117,51.6117,83126.0
2019-02-20 10:30:00,66.7,66.96,66.7,66.94,96625.0,51.6195,51.8207,51.6195,51.8052,96625.0
2019-02-20 10:40:00,66.95,67.07,66.94,66.99,84655.0,51.813,51.9058,51.8052,51.8439,84655.0
2019-02-20 10:50:00,67.0,67.03,66.91,66.97,68590.0,51.8517,51.8749,51.782,51.8284,68590.0
2019-02-20 11:00:00,66.97,67.04,66.93,67.03,109636.0,51.8284,51.8826,51.7975,51.8749,109636.0
2019-02-20 11:10:00,67.04,67.16,67.0,67.13,128850.0,51.8826,51.9755,51.8517,51.9523,128850.0
2019-02-20 11:20:00,67.13,67.21,67.09,67.21,76486.0,51.9523,52.0142,51.9213,52.0142,76486.0
2019-02-20 11:30:00,67.21,67.26,67.13,67.26,97947.0,52.0142,52.0529,51.9523,52.0529,97947.0
2019-02-20 11:40:00,67.26,67.29,67.19,67.2,78273.0,52.0529,52.0761,51.9987,52.0064,78273.0
2019-02-20 11:50:00,67.2,67.21,67.05,67.06,60483.0,52.0064,52.0142,51.8903,51.8981,60483.0
2019-02-20 12:00:00,67.06,67.08,66.83,66.83,74765.0,51.8981,51.9136,51.7201,51.7201,74765.0
2019-02-20 12:10:00,66.83,66.88,66.8,66.87,66805.0,51.7201,51.7588,51.6969,51.751,66805.0
2019-02-20 12:20:00,66.86,66.87,66.67,66.68,79817.0,51.7433,51.751,51.5963,51.604,79817.0
2019-02-20 12:30:00,66.68,66.79,66.67,66.73,101827.0,51.604,51.6891,51.5963,51.6427,101827.0
2019-02-20 12:40:00,66.73,66.76,66.67,66.67,60847.0,51.6427,51.6659,51.5963,51.5963,60847.0
2019-02-20 12:50:00,66.67,66.68,66.52,66.6,73712.0,51.5963,51.604,51.4802,51.5421,73712.0
2019-02-20 13:00:00,66.6,66.73,66.58,66.7,60165.0,51.5421,51.6427,51.5266,51.6195,60165.0
2019-02-20 13:10:00,66.7,66.8,66.64,66.74,67038.0,51.6195,51.6969,51.573,51.6504,67038.0
2019-02-20 13:20:00,66.73,66.83,66.73,66.82,66946.0,51.6427,51.7201,51.6427,51.7123,66946.0
2019-02-20 13:30:00,66.82,66.83,66.67,66.7,48097.0,51.7123,51.7201,51.5963,51.6195,48097.0
2019-02-20 13:40:00,66.7,66.84,66.65,66.83,64579.0,51.6195,51.7278,51.5808,51.7201,64579.0
2019-02-20 13:50:00,66.82,66.92,66.8,66.87,74052.0,51.7123,51.7897,51.6969,51.751,74052.0
2019-02-20 14:00:00,66.87,67.04,66.72,66.86,84608.0,51.751,51.8826,51.635,51.7433,84608.0
2019-02-20 14:10:00,66.87,66.89,66.71,66.73,66448.0,51.751,51.7665,51.6272,51.6427,66448.0
2019-02-20 14:20:00,66.73,66.84,66.59,66.82,80607.0,51.6427,51.7278,51.5344,51.7123,80607.0
2019-02-20 14:30:00,66.82,66.99,66.82,66.9,87299.0,51.7123,51.8439,51.7123,51.7743,87299.0
2019-02-20 14:40:00,66.91,67.01,66.9,67.01,71032.0,51.782,51.8594,51.7743,51.8594,71032.0
2019-02-20 14:50:00,67.02,67.09,67.01,67.04,94883.0,51.8671,51.9213,51.8594,51.8826,94883.0
2019-02-20 15:00:00,67.05,67.05,66.96,66.98,75655.0,51.8903,51.8903,51.8207,51.8362,75655.0
2019-02-20 15:10:00,66.98,67.03,66.95,67.0,84701.0,51.8362,51.8749,51.813,51.8517,84701.0
2019-02-20 15:20:00,67.0,67.04,66.99,67.02,93619.0,51.8517,51.8826,51.8439,51.8671,93619.0
2019-02-20 15:30:00,67.03,67.07,66.98,67.01,100394.0,51.8749,51.9058,51.8362,51.8594,100394.0
2019-02-20 15:40:00,67.0,67.01,66.83,66.85,179982.0,51.8517,51.8594,51.7201,51.7356,179982.0
2019-02-20 15:50:00,66.86,66.98,66.85,66.97,351942.0,51.7433,51.8362,51.7356,51.8284,351942.0
2019-02-21 09:30:00,66.93,66.96,66.6,66.77,138807.0,51.7975,51.8207,51.5421,51.6737,138807.0
2019-02-21 09:40:00,66.76,66.8,66.18,66.21,297259.0,51.6659,51.6969,51.217,51.2403,297259.0
2019-02-21 09:50:00,66.2,66.33,66.14,66.24,87729.0,51.2325,51.3331,51.1861,51.2635,87729.0
2019-02-21 10:00:00,66.25,66.25,66.07,66.18,118185.0,51.2712,51.2712,51.1319,51.217,118185.0
2019-02-21 10:10:00,66.2,66.22,66.07,66.1,110006.0,51.2325,51.248,51.1319,51.1551,110006.0
2019-02-21 10:20:00,66.1,66.13,65.73,65.8,215158.0,51.1551,51.1784,50.8688,50.923,215158.0
2019-02-21 10:30:00,65.8,65.97,65.79,65.96,76100.0,50.923,51.0545,50.9152,51.0468,76100.0
2019-02-21 10:40:00,65.94,65.97,65.76,65.85,84057.0,51.0313,51.0545,50.892,50.9617,84057.0
2019-02-21 10:50:00,65.85,65.87,65.75,65.76,53087.0,50.9617,50.9771,50.8843,50.892,53087.0
2019-02-21 11:00:00,65.77,65.86,65.7,65.76,104488.0,50.8997,50.9694,50.8456,50.892,104488.0
2019-02-21 11:10:00,65.76,65.87,65.72,65.84,83746.0,50.892,50.9771,50.8611,50.9539,83746.0
2019-02-21 11:20:00,65.83,65.83,65.74,65.77,117645.0,50.9462,50.9462,50.8765,50.8997,117645.0
2019-02-21 11:30:00,65.77,65.9,65.75,65.81,112031.0,50.8997,51.0004,50.8843,50.9307,112031.0
2019-02-21 11:40:00,65.82,65.89,65.79,65.84,134518.0,50.9384,50.9926,50.9152,50.9539,134518.0
2019-02-21 11:50:00,65.85,66.12,65.84,66.07,93353.0,50.9617,51.1706,50.9539,51.1319,93353.0
2019-02-21 12:00:00,66.07,66.16,65.96,65.96,77661.0,51.1319,51.2016,51.0468,51.0468,77661.0
2019-02-21 12:10:00,65.95,65.96,65.87,65.89,69533.0,51.0391,51.0468,50.9771,50.9926,69533.0
2019-02-21 12:20:00,65.88,65.91,65.82,65.84,38435.0,50.9849,51.0081,50.9384,50.9539,38435.0
2019-02-21 12:30:00,65.84,65.94,65.82,65.89,49019.0,50.9539,51.0313,50.9384,50.9926,49019.0
2019-02-21 12:40:00,65.9,65.99,65.89,65.98,54466.0,51.0004,51.07,50.9926,51.0623,54466.0
2019-02-21 12:50:00,65.98,66.02,65.96,66.02,33706.0,51.0623,51.0932,51.0468,51.0932,33706.0
2019-02-21 13:00:00,66.02,66.02,65.92,65.93,34550.0,51.0932,51.0932,51.0158,51.0236,34550.0
2019-02-21 13:10:00,65.92,65.97,65.85,65.85,48077.0,51.0158,51.0545,50.9617,50.9617,48077.0
2019-02-21 13:20:00,65.86,65.88,65.79,65.82,56822.0,50.9694,50.9849,50.9152,50.9384,56822.0
2019-02-21 13:30:00,65.8,65.82,65.74,65.75,51454.0,50.923,50.9384,50.8765,50.8843,51454.0
2019-02-21 13:40:00,65.74,65.79,65.71,65.72,39697.0,50.8765,50.9152,50.8533,50.8611,39697.0
2019-02-21 13:50:00,65.73,65.73,65.69,65.71,79510.0,50.8688,50.8688,50.8378,50.8533,79510.0
2019-02-21 14:00:00,65.72,65.72,65.62,65.66,62157.0,50.8611,50.8611,50.7837,50.8146,62157.0
2019-02-21 14:10:00,65.66,65.68,65.58,65.6,66585.0,50.8146,50.8301,50.7527,50.7682,66585.0
2019-02-21 14:20:00,65.59,65.6,65.44,65.48,113023.0,50.7604,50.7682,50.6444,50.6753,113023.0
2019-02-21 14:30:00,65.48,65.51,65.46,65.5,69351.0,50.6753,50.6985,50.6598,50.6908,69351.0
2019-02-21 14:40:00,65.5,65.52,65.31,65.37,106229.0,50.6908,50.7063,50.5438,50.5902,106229.0
2019-02-21 14:50:00,65.37,65.4,65.27,65.35,95484.0,50.5902,50.6134,50.5128,50.5747,95484.0
2019-02-21 15:00:00,65.34,65.47,65.32,65.45,119228.0,50.567,50.6676,50.5515,50.6521,119228.0
2019-02-21 15:10:00,65.45,65.47,65.38,65.41,103873.0,50.6521,50.6676,50.5979,50.6211,103873.0
2019-02-21 15:20:00,65.4,65.43,65.32,65.36,185181.0,50.6134,50.6366,50.5515,50.5824,185181.0
2019-02-21 15:30:00,65.36,65.38,65.26,65.28,222788.0,50.5824,50.5979,50.5051,50.5205,222788.0
2019-02-21 15:40:00,65.28,65.38,65.23,65.36,200686.0,50.5205,50.5979,50.4818,50.5824,200686.0
2019-02-21 15:50:00,65.36,65.56,65.36,65.55,493477.0,50.5824,50.7372,50.5824,50.7295,493477.0
2019-02-22 09:30:00,65.61,65.91,65.32,65.69,261353.0,50.7759,51.0081,50.5515,50.8378,261353.0
2019-02-22 09:40:00,65.68,65.82,65.52,65.8,93490.0,50.8301,50.9384,50.7063,50.923,93490.0
2019-02-22 09:50:00,65.8,65.85,65.68,65.72,79146.0,50.923,50.9617,50.8301,50.8611,79146.0
2019-02-22 10:00:00,65.72,65.89,65.68,65.79,88135.0,50.8611,50.9926,50.8301,50.9152,88135.0
2019-02-22 10:10:00,65.79,65.96,65.78,65.81,135616.0,50.9152,51.0468,50.9075,50.9307,135616.0
2019-02-22 10:20:00,65.8,65.8,65.69,65.71,69436.0,50.923,50.923,50.8378,50.8533,69436.0
2019-02-22 10:30:00,65.72,65.77,65.6,65.62,67564.0,50.8611,50.8997,50.7682,50.7837,67564.0
2019-02-22 10:40:00,65.62,65.7,65.57,65.68,113288.0,50.7837,50.8456,50.745,50.8301,113288.0
2019-02-22 10:50:00,65.69,65.85,65.69,65.75,73662.0,50.8378,50.9617,50.8378,50.8843,73662.0
2019-02-22 11:00:00,65.76,65.77,65.68,65.75,68535.0,50.892,50.8997,50.8301,50.8843,68535.0
2019-02-22 11:10:00,65.75,65.81,65.7,65.81,65006.0,50.8843,50.9307,50.8456,50.9307,65006.0
2019-02-22 11:20:00,65.81,65.89,65.77,65.86,74062.0,50.9307,50.9926,50.8997,50.9694,74062.0
2019-02-22 11:30:00,65.85,65.94,65.81,65.84,72331.0,50.9617,51.0313,50.9307,50.9539,72331.0
2019-02-22 11:40:00,65.84,65.84,65.68,65.72,89174.0,50.9539,50.9539,50.8301,50.8611,89174.0
2019-02-22 11:50:00,65.72,65.9,65.7,65.88,47015.0,50.8611,51.0004,50.8456,50.9849,47015.0
2019-02-22 12:00:00,65.88,65.91,65.84,65.88,88978.0,50.9849,51.0081,50.9539,50.9849,88978.0
2019-02-22 12:10:00,65.88,65.88,65.81,65.82,46131.0,50.9849,50.9849,50.9307,50.9384,46131.0
2019-02-22 12:20:00,65.81,65.89,65.8,65.85,41043.0,50.9307,50.9926,50.923,50.9617,41043.0
2019-02-22 12:30:00,65.85,65.85,65.77,65.83,46607.0,50.9617,50.9617,50.8997,50.9462,46607.0
2019-02-22 12:40:00,65.82,65.82,65.75,65.76,52100.0,50.9384,50.9384,50.8843,50.892,52100.0
2019-02-22 12:50:00,65.76,65.91,65.7,65.89,59787.0,50.892,51.0081,50.8456,50.9926,59787.0
2019-02-22 13:00:00,65.88,65.91,65.83,65.89,42936.0,50.9849,51.0081,50.9462,50.9926,42936.0
2019-02-22 13:10:00,65.89,65.89,65.81,65.85,57330.0,50.9926,50.9926,50.9307,50.9617,57330.0
2019-02-22 13:20:00,65.85,65.9,65.83,65.87,39682.0,50.9617,51.0004,50.9462,50.9771,39682.0
2019-02-22 13:30:00,65.88,65.91,65.87,65.87,66152.0,50.9849,51.0081,50.9771,50.9771,66152.0
2019-02-22 13:40:00,65.88,65.88,65.78,65.79,57970.0,50.9849,50.9849,50.9075,50.9152,57970.0
2019-02-22 13:50:00,65.79,65.8,65.74,65.8,45542.0,50.9152,50.923,50.8765,50.923,45542.0
2019-02-22 14:00:00,65.8,65.8,65.72,65.79,44559.0,50.923,50.923,50.8611,50.9152,44559.0
2019-02-22 14:10:00,65.79,65.82,65.74,65.75,38828.0,50.9152,50.9384,50.8765,50.8843,38828.0
2019-02-22 14:20:00,65.75,65.75,65.61,65.62,44897.0,50.8843,50.8843,50.7759,50.7837,44897.0
2019-02-22 14:30:00,65.62,65.64,65.44,65.49,147261.0,50.7837,50.7991,50.6444,50.6831,147261.0
2019-02-22 14:40:00,65.49,65.49,65.39,65.44,64734.0,50.6831,50.6831,50.6057,50.6444,64734.0
2019-02-22 14:50:00,65.44,65.52,65.39,65.39,78729.0,50.6444,50.7063,50.6057,50.6057,78729.0
2019-02-22 15:00:00,65.4,65.48,65.37,65.47,84553.0,50.6134,50.6753,50.5902,50.6676,84553.0
2019-02-22 15:10:00,65.47,65.59,65.46,65.59,87080.0,50.6676,50.7604,50.6598,50.7604,87080.0
2019-02-22 15:20:00,65.58,65.62,65.56,65.59,146076.0,50.7527,50.7837,50.7372,50.7604,146076.0
2019-02-22 15:30:00,65.59,65.6,65.56,65.56,127250.0,50.7604,50.7682,50.7372,50.7372,127250.0
2019-02-22 15:40:00,65.57,65.6,65.49,65.5,142199.0,50.745,50.7682,50.6831,50.6908,142199.0
2019-02-22 15:50:00,65.51,65.75,65.5,65.75,487174.0,50.6985,50.8843,50.6908,50.8843,487174.0
2019-02-25 09:30:00,65.97,66.06,65.74,65.98,315714.0,51.0545,51.1242,50.8765,51.0623,315714.0
2019-02-25 09:40:00,65.99,66.0,65.78,65.88,213171.0,51.07,51.0777,50.9075,50.9849,213171.0
2019-02-25 09:50:00,65.88,65.92,65.61,65.63,184731.0,50.9849,51.0158,50.7759,50.7914,184731.0
2019-02-25 10:00:00,65.64,65.79,65.54,65.72,168698.0,50.7991,50.9152,50.7218,50.8611,168698.0
2019-02-25 10:10:00,65.72,65.73,65.65,65.65,96063.0,50.8611,50.8688,50.8069,50.8069,96063.0
2019-02-25 10:20:00,65.64,65.71,65.6,65.71,100890.0,50.7991,50.8533,50.7682,50.8533,100890.0
2019-02-25 10:30:00,65.71,65.72,65.64,65.69,81795.0,50.8533,50.8611,50.7991,50.8378,81795.0
2019-02-25 10:40:00,65.68,65.73,65.64,65.64,159498.0,50.8301,50.8688,50.7991,50.7991,159498.0
2019-02-25 10:50:00,65.64,65.74,65.63,65.66,146553.0,50.7991,50.8765,50.7914,50.8146,146553.0
2019-02-25 11:00:00,65.66,65.67,65.57,65.63,121232.0,50.8146,50.8224,50.745,50.7914,121232.0
2019-02-25 11:10:00,65.64,65.87,65.61,65.87,153793.0,50.7991,50.9771,50.7759,50.9771,153793.0
2019-02-25 11:20:00,65.87,65.88,65.69,65.71,165980.0,50.9771,50.9849,50.8378,50.8533,165980.0
2019-02-25 11:30:00,65.7,65.76,65.67,65.74,111655.0,50.8456,50.892,50.8224,50.8765,111655.0
2019-02-25 11:40:00,65.73,65.74,65.67,65.68,73178.0,50.8688,50.8765,50.8224,50.8301,73178.0
2019-02-25 11:50:00,65.67,65.75,65.65,65.71,68715.0,50.8224,50.8843,50.8069,50.8533,68715.0
2019-02-25 12:00:00,65.7,65.7,65.56,65.62,84957.0,50.8456,50.8456,50.7372,50.7837,84957.0
2019-02-25 12:10:00,65.63,65.64,65.56,65.6,68246.0,50.7914,50.7991,50.7372,50.7682,68246.0
2019-02-25 12:20:00,65.6,65.61,65.5,65.5,90058.0,50.7682,50.7759,50.6908,50.6908,90058.0
2019-02-25 12:30:00,65.51,65.52,65.43,65.45,79920.0,50.6985,50.7063,50.6366,50.6521,79920.0
2019-02-25 12:40:00,65.45,65.5,65.35,65.38,122911.0,50.6521,50.6908,50.5747,50.5979,122911.0
2019-02-25 12:50:00,65.38,65.46,65.36,65.46,50632.0,50.5979,50.6598,50.5824,50.6598,50632.0
2019-02-25 13:00:00,65.45,65.46,65.38,65.4,92553.0,50.6521,50.6598,50.5979,50.6134,92553.0
2019-02-25 13:10:00,65.4,65.45,65.39,65.42,85832.0,50.6134,50.6521,50.6057,50.6289,85832.0
2019-02-25 13:20:00,65.41,65.42,65.34,65.35,103866.0,50.6211,50.6289,50.567,50.5747,103866.0
2019-02-25 13:30:00,65.35,65.36,65.25,65.27,83533.0,50.5747,50.5824,50.4973,50.5128,83533.0
2019-02-25 13:40:00,65.27,65.36,65.26,65.34,73107.0,50.5128,50.5824,50.5051,50.567,73107.0
2019-02-25 13:50:00,65.35,65.36,65.3,65.35,86044.0,50.5747,50.5824,50.536,50.5747,86044.0
2019-02-25 14:00:00,65.35,65.39,65.33,65.37,101115.0,50.5747,50.6057,50.5592,50.5902,101115.0
2019-02-25 14:10:00,65.37,65.37,65.33,65.34,46772.0,50.5902,50.5902,50.5592,50.567,46772.0
2019-02-25 14:20:00,65.35,65.42,65.34,65.4,90994.0,50.5747,50.6289,50.567,50.6134,90994.0
2019-02-25 14:30:00,65.41,65.46,65.41,65.43,79320.0,50.6211,50.6598,50.6211,50.6366,79320.0
2019-02-25 14:40:00,65.44,65.45,65.35,65.39,118233.0,50.6444,50.6521,50.5747,50.6057,118233.0
2019-02-25 14:50:00,65.39,65.43,65.35,65.39,86819.0,50.6057,50.6366,50.5747,50.6057,86819.0
2019-02-25 15:00:00,65.39,65.4,65.32,65.34,64555.0,50.6057,50.6134,50.5515,50.567,64555.0
2019-02-25 15:10:00,65.35,65.41,65.33,65.39,101884.0,50.5747,50.6211,50.5592,50.6057,101884.0
2019-02-25 15:20:00,65.4,65.41,65.3,65.3,100661.0,50.6134,50.6211,50.536,50.536,100661.0
2019-02-25 15:30:00,65.31,65.45,65.3,65.4,158677.0,50.5438,50.6521,50.536,50.6134,158677.0
2019-02-25 15:40:00,65.41,65.41,65.31,65.31,307197.0,50.6211,50.6211,50.5438,50.5438,307197.0
2019-02-25 15:50:00,65.31,65.39,65.23,65.35,681997.0,50.5438,50.6057,50.4818,50.5747,681997.0
2019-02-26 09:30:00,65.29,65.71,65.09,65.51,254355.0,50.5283,50.8533,50.3735,50.6985,254355.0
2019-02-26 09:40:00,65.49,65.68,65.41,65.47,118422.0,50.6831,50.8301,50.6211,50.6676,118422.0
2019-02-26 09:50:00,65.49,65.56,65.43,65.43,107210.0,50.6831,50.7372,50.6366,50.6366,107210.0
2019-02-26 10:00:00,65.41,65.75,65.4,65.66,134011.0,50.6211,50.8843,50.6134,50.8146,134011.0
2019-02-26 10:10:00,65.67,65.77,65.61,65.62,68413.0,50.8224,50.8997,50.7759,50.7837,68413.0
2019-02-26 10:20:00,65.62,65.71,65.57,65.6,60189.0,50.7837,50.8533,50.745,50.7682,60189.0
2019-02-26 10:30:00,65.59,65.67,65.58,65.64,53580.0,50.7604,50.8224,50.7527,50.7991,53580.0
2019-02-26 10:40:00,65.63,65.7,65.63,65.69,62532.0,50.7914,50.8456,50.7914,50.8378,62532.0
2019-02-26 10:50:00,65.7,65.7,65.39,65.42,74868.0,50.8456,50.8456,50.6057,50.6289,74868.0
2019-02-26 11:00:00,65.42,65.51,65.4,65.5,39444.0,50.6289,50.6985,50.6134,50.6908,39444.0
2019-02-26 11:10:00,65.51,65.7,65.5,65.64,70920.0,50.6985,50.8456,50.6908,50.7991,70920.0
2019-02-26 11:20:00,65.65,65.76,65.6,65.69,106237.0,50.8069,50.892,50.7682,50.8378,106237.0
2019-02-26 11:30:00,65.68,65.77,65.67,65.73,86787.0,50.8301,50.8997,50.8224,50.8688,86787.0
2019-02-26 11:40:00,65.74,65.8,65.68,65.78,56671.0,50.8765,50.923,50.8301,50.9075,56671.0
2019-02-26 11:50:00,65.78,65.82,65.69,65.7,58794.0,50.9075,50.9384,50.8378,50.8456,58794.0
2019-02-26 12:00:00,65.7,65.7,65.65,65.67,64298.0,50.8456,50.8456,50.8069,50.8224,64298.0
2019-02-26 12:10:00,65.67,65.67,65.59,65.66,59456.0,50.8224,50.8224,50.7604,50.8146,59456.0
2019-02-26 12:20:00,65.66,65.7,65.64,65.65,35324.0,50.8146,50.8456,50.7991,50.8069,35324.0
2019-02-26 12:30:00,65.66,65.67,65.6,65.62,71765.0,50.8146,50.8224,50.7682,50.7837,71765.0
2019-02-26 12:40:00,65.62,65.68,65.58,65.63,59045.0,50.7837,50.8301,50.7527,50.7914,59045.0
2019-02-26 12:50:00,65.64,65.66,65.62,65.65,35092.0,50.7991,50.8146,50.7837,50.8069,35092.0
2019-02-26 13:00:00,65.65,65.71,65.64,65.66,52784.0,50.8069,50.8533,50.7991,50.8146,52784.0
2019-02-26 13:10:00,65.66,65.77,65.65,65.74,55185.0,50.8146,50.8997,50.8069,50.8765,55185.0
2019-02-26 13:20:00,65.74,65.78,65.72,65.73,50521.0,50.8765,50.9075,50.8611,50.8688,50521.0
2019-02-26 13:30:00,65.73,65.73,65.58,65.6,35452.0,50.8688,50.8688,50.7527,50.7682,35452.0
2019-02-26 13:40:00,65.61,65.71,65.6,65.67,70483.0,50.7759,50.8533,50.7682,50.8224,70483.0
2019-02-26 13:50:00,65.67,65.71,65.66,65.7,87962.0,50.8224,50.8533,50.8146,50.8456,87962.0
2019-02-26 14:00:00,65.7,65.73,65.6,65.6,78275.0,50.8456,50.8688,50.7682,50.7682,78275.0
2019-02-26 14:10:00,65.6,65.63,65.56,65.58,78145.0,50.7682,50.7914,50.7372,50.7527,78145.0
2019-02-26 14:20:00,65.59,65.6,65.53,65.54,57745.0,50.7604,50.7682,50.714,50.7218,57745.0
2019-02-26 14:30:00,65.53,65.6,65.53,65.59,88479.0,50.714,50.7682,50.714,50.7604,88479.0
2019-02-26 14:40:00,65.59,65.6,65.57,65.6,62159.0,50.7604,50.7682,50.745,50.7682,62159.0
2019-02-26 14:50:00,65.6,65.65,65.57,65.65,91818.0,50.7682,50.8069,50.745,50.8069,91818.0
2019-02-26 15:00:00,65.65,65.73,65.64,65.69,121501.0,50.8069,50.8688,50.7991,50.8378,121501.0
2019-02-26 15:10:00,65.69,65.7,65.59,65.6,123268.0,50.8378,50.8456,50.7604,50.7682,123268.0
2019-02-26 15:20:00,65.6,65.65,65.56,65.56,145913.0,50.7682,50.8069,50.7372,50.7372,145913.0
2019-02-26 15:30:00,65.57,65.57,65.43,65.45,167812.0,50.745,50.745,50.6366,50.6521,167812.0
2019-02-26 15:40:00,65.45,65.46,65.34,65.36,281634.0,50.6521,50.6598,50.567,50.5824,281634.0
2019-02-26 15:50:00,65.36,65.37,65.24,65.27,445587.0,50.5824,50.5902,50.4896,50.5128,445587.0
2019-02-27 09:30:00,65.11,65.33,65.01,65.17,198134.0,50.389,50.5592,50.3116,50.4354,198134.0
2019-02-27 09:40:00,65.17,65.41,65.17,65.33,109781.0,50.4354,50.6211,50.4354,50.5592,109781.0
2019-02-27 09:50:00,65.36,65.5,65.3,65.35,140456.0,50.5824,50.6908,50.536,50.5747,140456.0
2019-02-27 10:00:00,65.35,65.38,65.17,65.33,114279.0,50.5747,50.5979,50.4354,50.5592,114279.0
2019-02-27 10:10:00,65.33,65.43,65.08,65.39,220885.0,50.5592,50.6366,50.3658,50.6057,220885.0
2019-02-27 10:20:00,65.38,65.39,65.2,65.35,110362.0,50.5979,50.6057,50.4586,50.5747,110362.0
2019-02-27 10:30:00,65.35,65.6,65.31,65.6,121672.0,50.5747,50.7682,50.5438,50.7682,121672.0
2019-02-27 10:40:00,65.58,65.62,65.49,65.52,65906.0,50.7527,50.7837,50.6831,50.7063,65906.0
2019-02-27 10:50:00,65.51,65.57,65.45,65.53,99256.0,50.6985,50.745,50.6521,50.714,99256.0
2019-02-27 11:00:00,65.53,65.65,65.47,65.62,101390.0,50.714,50.8069,50.6676,50.7837,101390.0
2019-02-27 11:10:00,65.62,65.64,65.48,65.49,59001.0,50.7837,50.7991,50.6753,50.6831,59001.0
2019-02-27 11:20:00,65.48,65.66,65.47,65.6,119709.0,50.6753,50.8146,50.6676,50.7682,119709.0
2019-02-27 11:30:00,65.6,65.64,65.48,65.62,64193.0,50.7682,50.7991,50.6753,50.7837,64193.0
2019-02-27 11:40:00,65.62,65.79,65.61,65.79,78862.0,50.7837,50.9152,50.7759,50.9152,78862.0
2019-02-27 11:50:00,65.79,65.9,65.78,65.84,85069.0,50.9152,51.0004,50.9075,50.9539,85069.0
2019-02-27 12:00:00,65.84,66.04,65.84,66.0,125892.0,50.9539,51.1087,50.9539,51.0777,125892.0
2019-02-27 12:10:00,66.0,66.11,65.98,66.07,115705.0,51.0777,51.1629,51.0623,51.1319,115705.0
2019-02-27 12:20:00,66.07,66.1,65.98,65.99,95184.0,51.1319,51.1551,51.0623,51.07,95184.0
2019-02-27 12:30:00,66.0,66.1,66.0,66.07,49140.0,51.0777,51.1551,51.0777,51.1319,49140.0
2019-02-27 12:40:00,66.08,66.09,66.02,66.07,103670.0,51.1397,51.1474,51.0932,51.1319,103670.0
2019-02-27 12:50:00,66.08,66.1,65.99,66.0,47266.0,51.1397,51.1551,51.07,51.0777,47266.0
2019-02-27 13:00:00,66.0,66.0,65.91,65.97,73721.0,51.0777,51.0777,51.0081,51.0545,73721.0
2019-02-27 13:10:00,65.98,65.99,65.93,65.93,65961.0,51.0623,51.07,51.0236,51.0236,65961.0
2019-02-27 13:20:00,65.94,65.96,65.92,65.93,67433.0,51.0313,51.0468,51.0158,51.0236,67433.0
2019-02-27 13:30:00,65.94,65.94,65.8,65.81,186203.0,51.0313,51.0313,50.923,50.9307,186203.0
2019-02-27 13:40:00,65.82,65.93,65.82,65.91,70189.0,50.9384,51.0236,50.9384,51.0081,70189.0
2019-02-27 13:50:00,65.91,65.94,65.88,65.9,53333.0,51.0081,51.0313,50.9849,51.0004,53333.0
2019-02-27 14:00:00,65.9,65.9,65.85,65.85,49811.0,51.0004,51.0004,50.9617,50.9617,49811.0
2019-02-27 14:10:00,65.85,65.87,65.8,65.83,78981.0,50.9617,50.9771,50.923,50.9462,78981.0
2019-02-27 14:20:00,65.82,65.85,65.74,65.74,90942.0,50.9384,50.9617,50.8765,50.8765,90942.0
2019-02-27 14:30:00,65.75,65.87,65.71,65.78,125060.0,50.8843,50.9771,50.8533,50.9075,125060.0
2019-02-27 14:40:00,65.78,65.83,65.69,65.72,180252.0,50.9075,50.9462,50.8378,50.8611,180252.0
2019-02-27 14:50:00,65.72,65.72,65.55,65.61,113137.0,50.8611,50.8611,50.7295,50.7759,113137.0
2019-02-27 15:00:00,65.61,65.61,65.38,65.48,327385.0,50.7759,50.7759,50.5979,50.6753,327385.0
2019-02-27 15:10:00,65.48,65.51,65.41,65.48,167133.0,50.6753,50.6985,50.6211,50.6753,167133.0
2019-02-27 15:20:00,65.47,65.55,65.35,65.36,193954.0,50.6676,50.7295,50.5747,50.5824,193954.0
2019-02-27 15:30:00,65.35,65.47,65.3,65.44,247440.0,50.5747,50.6676,50.536,50.6444,247440.0
2019-02-27 15:40:00,65.45,65.45,65.3,65.37,376268.0,50.6521,50.6521,50.536,50.5902,376268.0
2019-02-27 15:50:00,65.38,65.58,65.3,65.58,569714.0,50.5979,50.7527,50.536,50.7527,569714.0
2019-02-28 09:30:00,65.28,65.36,64.82,65.15,387022.0,50.5205,50.5824,50.1645,50.4199,387022.0
2019-02-28 09:40:00,65.13,65.14,64.73,64.89,134329.0,50.4044,50.4122,50.0949,50.2187,134329.0
2019-02-28 09:50:00,64.89,65.19,64.8,65.15,148694.0,50.2187,50.4509,50.1491,50.4199,148694.0
2019-02-28 10:00:00,65.16,65.21,64.94,64.98,117839.0,50.4277,50.4664,50.2574,50.2884,117839.0
2019-02-28 10:10:00,64.97,65.11,64.94,64.96,80084.0,50.2806,50.389,50.2574,50.2729,80084.0
2019-02-28 10:20:00,64.96,64.96,64.81,64.86,102155.0,50.2729,50.2729,50.1568,50.1955,102155.0
2019-02-28 10:30:00,64.87,65.18,64.87,65.14,101430.0,50.2032,50.4431,50.2032,50.4122,101430.0
2019-02-28 10:40:00,65.14,65.18,64.98,65.0,120424.0,50.4122,50.4431,50.2884,50.3038,120424.0
2019-02-28 10:50:00,64.99,65.09,64.89,65.01,146517.0,50.2961,50.3735,50.2187,50.3116,146517.0
2019-02-28 11:00:00,65.01,65.02,64.91,64.94,163588.0,50.3116,50.3193,50.2342,50.2574,163588.0
2019-02-28 11:10:00,64.95,64.99,64.85,64.97,151755.0,50.2651,50.2961,50.1878,50.2806,151755.0
2019-02-28 11:20:00,64.96,65.03,64.93,64.98,101402.0,50.2729,50.3271,50.2497,50.2884,101402.0
2019-02-28 11:30:00,64.97,65.04,64.93,65.04,115858.0,50.2806,50.3348,50.2497,50.3348,115858.0
2019-02-28 11:40:00,65.03,65.04,64.87,64.9,91293.0,50.3271,50.3348,50.2032,50.2265,91293.0
2019-02-28 11:50:00,64.9,65.01,64.87,65.01,81983.0,50.2265,50.3116,50.2032,50.3116,81983.0
2019-02-28 12:00:00,65.01,65.19,65.01,65.17,113410.0,50.3116,50.4509,50.3116,50.4354,113410.0
2019-02-28 12:10:00,65.17,65.29,65.16,65.29,83797.0,50.4354,50.5283,50.4277,50.5283,83797.0
2019-02-28 12:20:00,65.29,65.38,65.28,65.33,69833.0,50.5283,50.5979,50.5205,50.5592,69833.0
2019-02-28 12:30:00,65.33,65.35,65.23,65.24,74825.0,50.5592,50.5747,50.4818,50.4896,74825.0
2019-02-28 12:40:00,65.24,65.33,65.23,65.33,79192.0,50.4896,50.5592,50.4818,50.5592,79192.0
2019-02-28 12:50:00,65.33,65.4,65.24,65.4,49866.0,50.5592,50.6134,50.4896,50.6134,49866.0
2019-02-28 13:00:00,65.4,65.47,65.28,65.31,75651.0,50.6134,50.6676,50.5205,50.5438,75651.0
2019-02-28 13:10:00,65.31,65.4,65.23,65.35,72978.0,50.5438,50.6134,50.4818,50.5747,72978.0
2019-02-28 13:20:00,65.34,65.44,65.31,65.38,64920.0,50.567,50.6444,50.5438,50.5979,64920.0
2019-02-28 13:30:00,65.38,65.49,65.32,65.47,76690.0,50.5979,50.6831,50.5515,50.6676,76690.0
2019-02-28 13:40:00,65.47,65.5,65.43,65.49,55755.0,50.6676,50.6908,50.6366,50.6831,55755.0
2019-02-28 13:50:00,65.5,65.58,65.45,65.56,104833.0,50.6908,50.7527,50.6521,50.7372,104833.0
2019-02-28 14:00:00,65.57,65.66,65.53,65.62,143550.0,50.745,50.8146,50.714,50.7837,143550.0
2019-02-28 14:10:00,65.62,65.65,65.55,65.61,81203.0,50.7837,50.8069,50.7295,50.7759,81203.0
2019-02-28 14:20:00,65.59,65.62,65.55,65.55,54172.0,50.7604,50.7837,50.7295,50.7295,54172.0
2019-02-28 14:30:00,65.55,65.55,65.41,65.45,60329.0,50.7295,50.7295,50.6211,50.6521,60329.0
2019-02-28 14:40:00,65.44,65.45,65.33,65.36,63456.0,50.6444,50.6521,50.5592,50.5824,63456.0
2019-02-28 14:50:00,65.35,65.4,65.31,65.4,69262.0,50.5747,50.6134,50.5438,50.6134,69262.0
2019-02-28 15:00:00,65.41,65.43,65.36,65.39,61446.0,50.6211,50.6366,50.5824,50.6057,61446.0
2019-02-28 15:10:00,65.39,65.42,65.28,65.29,77179.0,50.6057,50.6289,50.5205,50.5283,77179.0
2019-02-28 15:20:00,65.3,65.32,65.25,65.27,94840.0,50.536,50.5515,50.4973,50.5128,94840.0
2019-02-28 15:30:00,65.28,65.38,65.25,65.33,140455.0,50.5205,50.5979,50.4973,50.5592,140455.0
2019-02-28 15:40:00,65.32,65.34,65.13,65.14,173258.0,50.5515,50.567,50.4044,50.4122,173258.0
2019-02-28 15:50:00,65.13,65.15,64.83,65.02,850890.0,50.4044,50.4199,50.1723,50.3193,850890.0
2019-03-01 09:30:00,65.62,65.75,65.4,65.67,226232.0,50.7837,50.8843,50.6134,50.8224,226232.0
2019-03-01 09:40:00,65.67,65.81,65.6,65.73,110432.0,50.8224,50.9307,50.7682,50.8688,110432.0
2019-03-01 09:50:00,65.74,66.0,65.71,65.97,130461.0,50.8765,51.0777,50.8533,51.0545,130461.0
2019-03-01 10:00:00,65.96,66.28,65.86,66.27,286555.0,51.0468,51.2944,50.9694,51.2867,286555.0
2019-03-01 10:10:00,66.27,66.27,66.02,66.06,119997.0,51.2867,51.2867,51.0932,51.1242,119997.0
2019-03-01 10:20:00,66.05,66.07,65.73,65.76,99447.0,51.1164,51.1319,50.8688,50.892,99447.0
2019-03-01 10:30:00,65.75,65.8,65.56,65.59,75319.0,50.8843,50.923,50.7372,50.7604,75319.0
2019-03-01 10:40:00,65.59,65.7,65.55,65.64,83634.0,50.7604,50.8456,50.7295,50.7991,83634.0
2019-03-01 10:50:00,65.64,65.7,65.6,65.67,77292.0,50.7991,50.8456,50.7682,50.8224,77292.0
2019-03-01 11:00:00,65.67,65.69,65.48,65.6,143418.0,50.8224,50.8378,50.6753,50.7682,143418.0
2019-03-01 11:10:00,65.61,65.81,65.59,65.8,82945.0,50.7759,50.9307,50.7604,50.923,82945.0
2019-03-01 11:20:00,65.8,65.84,65.65,65.72,73477.0,50.923,50.9539,50.8069,50.8611,73477.0
2019-03-01 11:30:00,65.73,65.76,65.65,65.66,80728.0,50.8688,50.892,50.8069,50.8146,80728.0
2019-03-01 11:40:00,65.65,65.72,65.58,65.64,63734.0,50.8069,50.8611,50.7527,50.7991,63734.0
2019-03-01 11:50:00,65.63,65.69,65.54,65.61,82176.0,50.7914,50.8378,50.7218,50.7759,82176.0
2019-03-01 12:00:00,65.61,65.68,65.57,65.64,95534.0,50.7759,50.8301,50.745,50.7991,95534.0
2019-03-01 12:10:00,65.64,65.72,65.57,65.71,39393.0,50.7991,50.8611,50.745,50.8533,39393.0
2019-03-01 12:20:00,65.7,65.85,65.7,65.84,122143.0,50.8456,50.9617,50.8456,50.9539,122143.0
2019-03-01 12:30:00,65.84,65.9,65.81,65.85,61571.0,50.9539,51.0004,50.9307,50.9617,61571.0
2019-03-01 12:40:00,65.85,65.93,65.82,65.86,51309.0,50.9617,51.0236,50.9384,50.9694,51309.0
2019-03-01 12:50:00,65.87,65.88,65.77,65.8,58811.0,50.9771,50.9849,50.8997,50.923,58811.0
2019-03-01 13:00:00,65.81,65.92,65.81,65.89,33446.0,50.9307,51.0158,50.9307,50.9926,33446.0
2019-03-01 13:10:00,65.9,66.02,65.88,66.01,75337.0,51.0004,51.0932,50.9849,51.0855,75337.0
2019-03-01 13:20:00,66.02,66.06,65.98,66.01,182128.0,51.0932,51.1242,51.0623,51.0855,182128.0
2019-03-01 13:30:00,66.02,66.02,65.96,66.01,138742.0,51.0932,51.0932,51.0468,51.0855,138742.0
2019-03-01 13:40:00,66.01,66.05,65.97,66.01,78909.0,51.0855,51.1164,51.0545,51.0855,78909.0
2019-03-01 13:50:00,66.01,66.11,65.98,66.05,184954.0,51.0855,51.1629,51.0623,51.1164,184954.0
2019-03-01 14:00:00,66.05,66.1,66.02,66.09,90978.0,51.1164,51.1551,51.0932,51.1474,90978.0
2019-03-01 14:10:00,66.1,66.13,66.07,66.09,123964.0,51.1551,51.1784,51.1319,51.1474,123964.0
2019-03-01 14:20:00,66.09,66.2,66.01,66.03,163879.0,51.1474,51.2325,51.0855,51.101,163879.0
2019-03-01 14:30:00,66.03,66.16,66.0,66.14,107388.0,51.101,51.2016,51.0777,51.1861,107388.0
2019-03-01 14:40:00,66.13,66.2,66.13,66.17,67419.0,51.1784,51.2325,51.1784,51.2093,67419.0
2019-03-01 14:50:00,66.18,66.2,66.1,66.11,69979.0,51.217,51.2325,51.1551,51.1629,69979.0
2019-03-01 15:00:00,66.11,66.12,66.06,66.09,57339.0,51.1629,51.1706,51.1242,51.1474,57339.0
2019-03-01 15:10:00,66.1,66.12,66.06,66.11,72898.0,51.1551,51.1706,51.1242,51.1629,72898.0
2019-03-01 15:20:00,66.1,66.19,66.1,66.13,66123.0,51.1551,51.2248,51.1551,51.1784,66123.0
2019-03-01 15:30:00,66.13,66.14,65.93,65.94,111183.0,51.1784,51.1861,51.0236,51.0313,111183.0
2019-03-01 15:40:00,65.95,66.05,65.94,66.02,150987.0,51.0391,51.1164,51.0313,51.0932,150987.0
2019-03-01 15:50:00,66.01,66.05,65.94,66.02,401376.0,51.0855,51.1164,51.0313,51.0932,401376.0
2019-03-04 09:30:00,66.28,66.47,65.88,66.18,269932.0,51.2944,51.4415,50.9849,51.217,269932.0
2019-03-04 09:40:00,66.17,66.23,66.01,66.07,180795.0,51.2093,51.2557,51.0855,51.1319,180795.0
2019-03-04 09:50:00,66.07,66.29,65.97,66.28,148494.0,51.1319,51.3022,51.0545,51.2944,148494.0
2019-03-04 10:00:00,66.29,66.37,66.15,66.19,110193.0,51.3022,51.3641,51.1938,51.2248,110193.0
2019-03-04 10:10:00,66.2,66.37,66.19,66.36,92959.0,51.2325,51.3641,51.2248,51.3564,92959.0
2019-03-04 10:20:00,66.36,66.36,66.17,66.21,98260.0,51.3564,51.3564,51.2093,51.2403,98260.0
2019-03-04 10:30:00,66.22,66.26,66.05,66.08,76968.0,51.248,51.279,51.1164,51.1397,76968.0
2019-03-04 10:40:00,66.08,66.14,65.95,66.13,113435.0,51.1397,51.1861,51.0391,51.1784,113435.0
2019-03-04 10:50:00,66.13,66.17,66.01,66.09,129487.0,51.1784,51.2093,51.0855,51.1474,129487.0
2019-03-04 11:00:00,66.09,66.23,66.05,66.17,109441.0,51.1474,51.2557,51.1164,51.2093,109441.0
2019-03-04 11:10:00,66.16,66.21,65.98,66.05,94440.0,51.2016,51.2403,51.0623,51.1164,94440.0
2019-03-04 11:20:00,66.05,66.07,65.75,65.87,121339.0,51.1164,51.1319,50.8843,50.9771,121339.0
2019-03-04 11:30:00,65.87,65.92,65.7,65.73,66202.0,50.9771,51.0158,50.8456,50.8688,66202.0
2019-03-04 11:40:00,65.73,65.76,65.51,65.53,77875.0,50.8688,50.892,50.6985,50.714,77875.0
2019-03-04 11:50:00,65.53,65.59,65.29,65.33,122748.0,50.714,50.7604,50.5283,50.5592,122748.0
2019-03-04 12:00:00,65.33,65.41,65.28,65.29,101638.0,50.5592,50.6211,50.5205,50.5283,101638.0
2019-03-04 12:10:00,65.29,65.3,65.01,65.03,72277.0,50.5283,50.536,50.3116,50.3271,72277.0
2019-03-04 12:20:00,65.03,65.06,64.96,65.06,90814.0,50.3271,50.3503,50.2729,50.3503,90814.0
2019-03-04 12:30:00,65.06,65.14,65.0,65.05,150997.0,50.3503,50.4122,50.3038,50.3425,150997.0
2019-03-04 12:40:00,65.04,65.07,64.92,65.03,177737.0,50.3348,50.358,50.2419,50.3271,177737.0
2019-03-04 12:50:00,65.03,65.13,64.97,65.04,74372.0,50.3271,50.4044,50.2806,50.3348,74372.0
2019-03-04 13:00:00,65.02,65.02,64.9,64.91,91348.0,50.3193,50.3193,50.2265,50.2342,91348.0
2019-03-04 13:10:00,64.91,65.0,64.9,64.98,99407.0,50.2342,50.3038,50.2265,50.2884,99407.0
2019-03-04 13:20:00,64.99,65.14,64.98,65.12,68218.0,50.2961,50.4122,50.2884,50.3967,68218.0
2019-03-04 13:30:00,65.1,65.12,65.03,65.03,48003.0,50.3812,50.3967,50.3271,50.3271,48003.0
2019-03-04 13:40:00,65.04,65.15,65.02,65.08,46403.0,50.3348,50.4199,50.3193,50.3658,46403.0
2019-03-04 13:50:00,65.08,65.16,65.08,65.13,49520.0,50.3658,50.4277,50.3658,50.4044,49520.0
2019-03-04 14:00:00,65.13,65.22,65.11,65.14,71095.0,50.4044,50.4741,50.389,50.4122,71095.0
2019-03-04 14:10:00,65.13,65.21,65.12,65.19,42847.0,50.4044,50.4664,50.3967,50.4509,42847.0
2019-03-04 14:20:00,65.2,65.35,65.14,65.35,57341.0,50.4586,50.5747,50.4122,50.5747,57341.0
2019-03-04 14:30:00,65.35,65.36,65.27,65.29,61385.0,50.5747,50.5824,50.5128,50.5283,61385.0
2019-03-04 14:40:00,65.3,65.36,65.27,65.28,58465.0,50.536,50.5824,50.5128,50.5205,58465.0
2019-03-04 14:50:00,65.28,65.38,65.22,65.23,49064.0,50.5205,50.5979,50.4741,50.4818,49064.0
2019-03-04 15:00:00,65.22,65.27,65.17,65.23,64380.0,50.4741,50.5128,50.4354,50.4818,64380.0
2019-03-04 15:10:00,65.23,65.33,65.22,65.28,45767.0,50.4818,50.5592,50.4741,50.5205,45767.0
2019-03-04 15:20:00,65.27,65.35,65.21,65.28,96631.0,50.5128,50.5747,50.4664,50.5205,96631.0
2019-03-04 15:30:00,65.27,65.36,65.23,65.27,135891.0,50.5128,50.5824,50.4818,50.5128,135891.0
2019-03-04 15:40:00,65.28,65.38,65.26,65.31,154636.0,50.5205,50.5979,50.5051,50.5438,154636.0
2019-03-04 15:50:00,65.31,65.5,65.25,65.44,603762.0,50.5438,50.6908,50.4973,50.6444,603762.0
2019-03-05 09:30:00,65.23,65.65,65.12,65.16,273942.0,50.4818,50.8069,50.3967,50.4277,273942.0
2019-03-05 09:40:00,65.16,65.26,64.81,64.83,172306.0,50.4277,50.5051,50.1568,50.1723,172306.0
2019-03-05 09:50:00,64.81,64.88,64.72,64.76,128964.0,50.1568,50.211,50.0871,50.1181,128964.0
2019-03-05 10:00:00,64.76,64.82,64.65,64.73,154887.0,50.1181,50.1645,50.033,50.0949,154887.0
2019-03-05 10:10:00,64.72,64.75,64.58,64.58,138696.0,50.0871,50.1104,49.9788,49.9788,138696.0
2019-03-05 10:20:00,64.59,64.62,64.39,64.4,197751.0,49.9865,50.0098,49.8318,49.8395,197751.0
2019-03-05 10:30:00,64.39,64.81,64.39,64.8,105654.0,49.8318,50.1568,49.8318,50.1491,105654.0
2019-03-05 10:40:00,64.79,64.81,64.67,64.7,83283.0,50.1413,50.1568,50.0485,50.0717,83283.0
2019-03-05 10:50:00,64.7,64.7,64.6,64.67,102133.0,50.0717,50.0717,49.9943,50.0485,102133.0
2019-03-05 11:00:00,64.68,64.89,64.64,64.89,63532.0,50.0562,50.2187,50.0252,50.2187,63532.0
2019-03-05 11:10:00,64.89,65.01,64.89,64.96,89585.0,50.2187,50.3116,50.2187,50.2729,89585.0
2019-03-05 11:20:00,64.97,65.1,64.83,64.83,103554.0,50.2806,50.3812,50.1723,50.1723,103554.0
2019-03-05 11:30:00,64.83,64.99,64.8,64.97,94213.0,50.1723,50.2961,50.1491,50.2806,94213.0
2019-03-05 11:40:00,64.97,65.03,64.93,65.0,54837.0,50.2806,50.3271,50.2497,50.3038,54837.0
2019-03-05 11:50:00,65.0,65.02,64.52,64.8,249022.0,50.3038,50.3193,49.9324,50.1491,249022.0
2019-03-05 12:00:00,64.79,64.86,64.78,64.8,85666.0,50.1413,50.1955,50.1336,50.1491,85666.0
2019-03-05 12:10:00,64.8,64.87,64.75,64.78,53078.0,50.1491,50.2032,50.1104,50.1336,53078.0
2019-03-05 12:20:00,64.77,64.79,64.71,64.72,111942.0,50.1258,50.1413,50.0794,50.0871,111942.0
2019-03-05 12:30:00,64.72,64.74,64.65,64.7,50011.0,50.0871,50.1026,50.033,50.0717,50011.0
2019-03-05 12:40:00,64.7,64.7,64.66,64.69,50527.0,50.0717,50.0717,50.0407,50.0639,50527.0
2019-03-05 12:50:00,64.68,64.86,64.65,64.86,65131.0,50.0562,50.1955,50.033,50.1955,65131.0
2019-03-05 13:00:00,64.86,64.93,64.84,64.86,40763.0,50.1955,50.2497,50.18,50.1955,40763.0
2019-03-05 13:10:00,64.86,64.98,64.83,64.91,46417.0,50.1955,50.2884,50.1723,50.2342,46417.0
2019-03-05 13:20:00,64.91,64.94,64.82,64.82,53332.0,50.2342,50.2574,50.1645,50.1645,53332.0
2019-03-05 13:30:00,64.81,64.9,64.8,64.87,47555.0,50.1568,50.2265,50.1491,50.2032,47555.0
2019-03-05 13:40:00,64.86,64.89,64.82,64.85,34533.0,50.1955,50.2187,50.1645,50.1878,34533.0
2019-03-05 13:50:00,64.85,64.97,64.83,64.95,38967.0,50.1878,50.2806,50.1723,50.2651,38967.0
2019-03-05 14:00:00,64.95,65.07,64.93,65.02,62912.0,50.2651,50.358,50.2497,50.3193,62912.0
2019-03-05 14:10:00,65.02,65.09,65.0,65.05,56331.0,50.3193,50.3735,50.3038,50.3425,56331.0
2019-03-05 14:20:00,65.06,65.14,65.0,65.11,58376.0,50.3503,50.4122,50.3038,50.389,58376.0
2019-03-05 14:30:00,65.1,65.14,65.03,65.12,60202.0,50.3812,50.4122,50.3271,50.3967,60202.0
2019-03-05 14:40:00,65.11,65.14,65.0,65.02,106494.0,50.389,50.4122,50.3038,50.3193,106494.0
2019-03-05 14:50:00,65.02,65.03,64.94,64.98,133621.0,50.3193,50.3271,50.2574,50.2884,133621.0
2019-03-05 15:00:00,64.98,64.99,64.47,64.49,245132.0,50.2884,50.2961,49.8937,49.9091,245132.0
2019-03-05 15:10:00,64.5,64.56,64.41,64.47,260635.0,49.9169,49.9633,49.8472,49.8937,260635.0
2019-03-05 15:20:00,64.48,64.48,64.4,64.42,157813.0,49.9014,49.9014,49.8395,49.855,157813.0
2019-03-05 15:30:00,64.42,64.46,64.38,64.42,167057.0,49.855,49.8859,49.824,49.855,167057.0
2019-03-05 15:40:00,64.42,64.47,64.41,64.45,221690.0,49.855,49.8937,49.8472,49.8782,221690.0
2019-03-05 15:50:00,64.46,64.62,64.35,64.38,1036834.0,49.8859,50.0098,49.8008,49.824,1036834.0
2019-03-06 09:30:00,64.45,64.59,63.71,63.82,451618.0,49.8782,49.9865,49.3055,49.3906,451618.0
2019-03-06 09:40:00,63.81,64.24,63.8,64.14,186666.0,49.3829,49.7157,49.3752,49.6383,186666.0
2019-03-06 09:50:00,64.15,64.23,63.95,64.0,150483.0,49.646,49.7079,49.4912,49.5299,150483.0
2019-03-06 10:00:00,63.98,64.01,63.79,63.87,150717.0,49.5145,49.5377,49.3674,49.4293,150717.0
2019-03-06 10:10:00,63.87,64.0,63.68,63.69,189980.0,49.4293,49.5299,49.2823,49.29,189980.0
2019-03-06 10:20:00,63.7,63.77,63.55,63.61,200051.0,49.2978,49.3519,49.1817,49.2281,200051.0
2019-03-06 10:30:00,63.62,63.62,63.31,63.39,284982.0,49.2359,49.2359,48.9959,49.0579,284982.0
2019-03-06 10:40:00,63.38,63.64,63.3,63.55,192500.0,49.0501,49.2513,48.9882,49.1817,192500.0
2019-03-06 10:50:00,63.54,63.59,63.44,63.47,103924.0,49.1739,49.2126,49.0965,49.1198,103924.0
2019-03-06 11:00:00,63.45,63.51,63.37,63.48,131359.0,49.1043,49.1507,49.0424,49.1275,131359.0
2019-03-06 11:10:00,63.48,63.59,63.4,63.5,126508.0,49.1275,49.2126,49.0656,49.143,126508.0
2019-03-06 11:20:00,63.5,63.63,63.48,63.57,148118.0,49.143,49.2436,49.1275,49.1972,148118.0
2019-03-06 11:30:00,63.57,63.7,63.52,63.53,136317.0,49.1972,49.2978,49.1585,49.1662,136317.0
2019-03-06 11:40:00,63.54,63.56,63.39,63.4,138442.0,49.1739,49.1894,49.0579,49.0656,138442.0
2019-03-06 11:50:00,63.4,63.48,63.35,63.45,120666.0,49.0656,49.1275,49.0269,49.1043,120666.0
2019-03-06 12:00:00,63.45,63.51,63.42,63.47,110551.0,49.1043,49.1507,49.0811,49.1198,110551.0
2019-03-06 12:10:00,63.46,63.5,63.34,63.34,107548.0,49.112,49.143,49.0192,49.0192,107548.0
2019-03-06 12:20:00,63.34,63.37,63.21,63.27,120161.0,49.0192,49.0424,48.9186,48.965,120161.0
2019-03-06 12:30:00,63.27,63.3,63.11,63.11,98385.0,48.965,48.9882,48.8412,48.8412,98385.0
2019-03-06 12:40:00,63.11,63.15,63.0,63.1,225586.0,48.8412,48.8721,48.756,48.8334,225586.0
2019-03-06 12:50:00,63.1,63.18,62.96,62.98,187679.0,48.8334,48.8953,48.7251,48.7406,187679.0
2019-03-06 13:00:00,62.98,63.03,62.93,63.0,173401.0,48.7406,48.7792,48.7019,48.756,173401.0
2019-03-06 13:10:00,63.01,63.06,62.89,63.0,106613.0,48.7638,48.8025,48.6709,48.756,106613.0
2019-03-06 13:20:00,63.0,63.0,62.89,62.9,100033.0,48.756,48.756,48.6709,48.6786,100033.0
2019-03-06 13:30:00,62.91,63.1,62.9,63.1,135913.0,48.6864,48.8334,48.6786,48.8334,135913.0
2019-03-06 13:40:00,63.1,63.1,62.91,62.93,115973.0,48.8334,48.8334,48.6864,48.7019,115973.0
2019-03-06 13:50:00,62.92,63.08,62.92,63.07,86000.0,48.6941,48.8179,48.6941,48.8102,86000.0
2019-03-06 14:00:00,63.08,63.12,62.93,62.95,112912.0,48.8179,48.8489,48.7019,48.7173,112912.0
2019-03-06 14:10:00,62.96,63.03,62.84,62.98,266657.0,48.7251,48.7792,48.6322,48.7406,266657.0
2019-03-06 14:20:00,62.98,63.04,62.92,62.97,185612.0,48.7406,48.787,48.6941,48.7328,185612.0
2019-03-06 14:30:00,62.98,63.02,62.92,62.97,179323.0,48.7406,48.7715,48.6941,48.7328,179323.0
2019-03-06 14:40:00,62.98,62.98,62.84,62.88,158904.0,48.7406,48.7406,48.6322,48.6632,158904.0
2019-03-06 14:50:00,62.89,62.98,62.88,62.96,237122.0,48.6709,48.7406,48.6632,48.7251,237122.0
2019-03-06 15:00:00,62.96,62.97,62.87,62.92,154728.0,48.7251,48.7328,48.6554,48.6941,154728.0
2019-03-06 15:10:00,62.92,62.93,62.79,62.8,155463.0,48.6941,48.7019,48.5935,48.6012,155463.0
2019-03-06 15:20:00,62.8,62.87,62.75,62.87,196600.0,48.6012,48.6554,48.5626,48.6554,196600.0
2019-03-06 15:30:00,62.87,62.98,62.82,62.9,251765.0,48.6554,48.7406,48.6167,48.6786,251765.0
2019-03-06 15:40:00,62.89,63.02,62.88,62.98,295544.0,48.6709,48.7715,48.6632,48.7406,295544.0
2019-03-06 15:50:00,62.97,63.03,62.91,62.91,708208.0,48.7328,48.7792,48.6864,48.6864,708208.0
2019-03-07 09:30:00,62.93,63.19,62.7,62.75,384043.0,48.7019,48.9031,48.5239,48.5626,384043.0
2019-03-07 09:40:00,62.71,62.85,62.48,62.51,262919.0,48.5316,48.6399,48.3536,48.3768,262919.0
2019-03-07 09:50:00,62.52,62.56,62.01,62.03,245711.0,48.3846,48.4155,47.9899,48.0053,245711.0
2019-03-07 10:00:00,62.03,62.29,61.95,62.29,229452.0,48.0053,48.2066,47.9434,48.2066,229452.0
2019-03-07 10:10:00,62.29,62.52,62.21,62.46,230517.0,48.2066,48.3846,48.1446,48.3381,230517.0
2019-03-07 10:20:00,62.48,62.6,62.39,62.58,136525.0,48.3536,48.4465,48.2839,48.431,136525.0
2019-03-07 10:30:00,62.58,62.63,62.4,62.51,138345.0,48.431,48.4697,48.2917,48.3768,138345.0
2019-03-07 10:40:00,62.5,62.64,62.46,62.64,173260.0,48.3691,48.4774,48.3381,48.4774,173260.0
2019-03-07 10:50:00,62.63,62.79,62.63,62.72,151242.0,48.4697,48.5935,48.4697,48.5393,151242.0
2019-03-07 11:00:00,62.71,62.76,62.56,62.67,135771.0,48.5316,48.5703,48.4155,48.5006,135771.0
2019-03-07 11:10:00,62.67,62.77,62.62,62.76,107074.0,48.5006,48.578,48.4619,48.5703,107074.0
2019-03-07 11:20:00,62.76,62.86,62.69,62.79,190918.0,48.5703,48.6477,48.5161,48.5935,190918.0
2019-03-07 11:30:00,62.8,63.0,62.79,62.92,239613.0,48.6012,48.756,48.5935,48.6941,239613.0
2019-03-07 11:40:00,62.91,62.93,62.8,62.85,97032.0,48.6864,48.7019,48.6012,48.6399,97032.0
2019-03-07 11:50:00,62.86,62.97,62.82,62.96,182903.0,48.6477,48.7328,48.6167,48.7251,182903.0
2019-03-07 12:00:00,62.96,63.05,62.85,63.04,83818.0,48.7251,48.7947,48.6399,48.787,83818.0
2019-03-07 12:10:00,63.04,63.09,62.86,62.87,96382.0,48.787,48.8257,48.6477,48.6554,96382.0
2019-03-07 12:20:00,62.87,62.87,62.7,62.8,83650.0,48.6554,48.6554,48.5239,48.6012,83650.0
2019-03-07 12:30:00,62.79,62.84,62.64,62.72,112454.0,48.5935,48.6322,48.4774,48.5393,112454.0
2019-03-07 12:40:00,62.73,62.8,62.69,62.8,67103.0,48.5471,48.6012,48.5161,48.6012,67103.0
2019-03-07 12:50:00,62.8,62.85,62.74,62.75,79851.0,48.6012,48.6399,48.5548,48.5626,79851.0
2019-03-07 13:00:00,62.75,62.76,62.59,62.64,82743.0,48.5626,48.5703,48.4387,48.4774,82743.0
2019-03-07 13:10:00,62.64,62.69,62.6,62.66,60218.0,48.4774,48.5161,48.4465,48.4929,60218.0
2019-03-07 13:20:00,62.66,62.68,62.58,62.64,76428.0,48.4929,48.5084,48.431,48.4774,76428.0
2019-03-07 13:30:00,62.65,62.66,62.56,62.6,70567.0,48.4852,48.4929,48.4155,48.4465,70567.0
2019-03-07 13:40:00,62.6,62.62,62.28,62.39,232324.0,48.4465,48.4619,48.1988,48.2839,232324.0
2019-03-07 13:50:00,62.39,62.53,62.34,62.41,135702.0,48.2839,48.3923,48.2453,48.2994,135702.0
2019-03-07 14:00:00,62.4,62.45,62.36,62.4,79970.0,48.2917,48.3304,48.2607,48.2917,79970.0
2019-03-07 14:10:00,62.41,62.44,62.27,62.34,62585.0,48.2994,48.3226,48.1911,48.2453,62585.0
2019-03-07 14:20:00,62.34,62.43,62.33,62.39,65517.0,48.2453,48.3149,48.2375,48.2839,65517.0
2019-03-07 14:30:00,62.39,62.42,62.27,62.3,91377.0,48.2839,48.3072,48.1911,48.2143,91377.0
2019-03-07 14:40:00,62.33,62.38,62.23,62.3,64199.0,48.2375,48.2762,48.1601,48.2143,64199.0
2019-03-07 14:50:00,62.3,62.3,62.22,62.24,75364.0,48.2143,48.2143,48.1524,48.1679,75364.0
2019-03-07 15:00:00,62.26,62.26,62.17,62.24,74212.0,48.1833,48.1833,48.1137,48.1679,74212.0
2019-03-07 15:10:00,62.23,62.35,62.18,62.35,101517.0,48.1601,48.253,48.1214,48.253,101517.0
2019-03-07 15:20:00,62.36,62.4,62.23,62.24,95344.0,48.2607,48.2917,48.1601,48.1679,95344.0
2019-03-07 15:30:00,62.24,62.48,62.23,62.48,114909.0,48.1679,48.3536,48.1601,48.3536,114909.0
2019-03-07 15:40:00,62.47,62.47,62.27,62.38,196563.0,48.3459,48.3459,48.1911,48.2762,196563.0
2019-03-07 15:50:00,62.37,62.56,62.31,62.53,586298.0,48.2685,48.4155,48.222,48.3923,586298.0
2019-03-08 09:30:00,62.23,62.91,62.0,62.77,249152.0,48.1601,48.6864,47.9821,48.578,249152.0
2019-03-08 09:40:00,62.77,62.96,62.7,62.83,154612.0,48.578,48.7251,48.5239,48.6245,154612.0
2019-03-08 09:50:00,62.84,62.9,62.69,62.74,129725.0,48.6322,48.6786,48.5161,48.5548,129725.0
2019-03-08 10:00:00,62.75,62.84,62.67,62.83,206866.0,48.5626,48.6322,48.5006,48.6245,206866.0
2019-03-08 10:10:00,62.84,63.04,62.71,62.99,305539.0,48.6322,48.787,48.5316,48.7483,305539.0
2019-03-08 10:20:00,62.99,63.12,62.97,63.03,149369.0,48.7483,48.8489,48.7328,48.7792,149369.0
2019-03-08 10:30:00,63.03,63.14,62.92,62.93,124104.0,48.7792,48.8644,48.6941,48.7019,124104.0
2019-03-08 10:40:00,62.93,63.16,62.86,63.11,148865.0,48.7019,48.8799,48.6477,48.8412,148865.0
2019-03-08 10:50:00,63.1,63.1,62.72,62.77,132266.0,48.8334,48.8334,48.5393,48.578,132266.0
2019-03-08 11:00:00,62.76,62.8,62.7,62.77,108188.0,48.5703,48.6012,48.5239,48.578,108188.0
2019-03-08 11:10:00,62.77,62.87,62.73,62.77,111012.0,48.578,48.6554,48.5471,48.578,111012.0
2019-03-08 11:20:00,62.77,63.07,62.72,62.99,134485.0,48.578,48.8102,48.5393,48.7483,134485.0
2019-03-08 11:30:00,62.99,63.1,62.96,63.07,116976.0,48.7483,48.8334,48.7251,48.8102,116976.0
2019-03-08 11:40:00,63.07,63.2,63.05,63.15,123877.0,48.8102,48.9108,48.7947,48.8721,123877.0
2019-03-08 11:50:00,63.16,63.21,63.03,63.07,275157.0,48.8799,48.9186,48.7792,48.8102,275157.0
2019-03-08 12:00:00,63.08,63.09,63.02,63.09,99699.0,48.8179,48.8257,48.7715,48.8257,99699.0
2019-03-08 12:10:00,63.09,63.29,63.08,63.28,98309.0,48.8257,48.9805,48.8179,48.9727,98309.0
2019-03-08 12:20:00,63.27,63.33,63.24,63.3,96063.0,48.965,49.0114,48.9418,48.9882,96063.0
2019-03-08 12:30:00,63.29,63.3,63.21,63.27,145722.0,48.9805,48.9882,48.9186,48.965,145722.0
2019-03-08 12:40:00,63.27,63.39,63.26,63.39,106618.0,48.965,49.0579,48.9572,49.0579,106618.0
2019-03-08 12:50:00,63.39,63.41,63.16,63.2,157827.0,49.0579,49.0733,48.8799,48.9108,157827.0
2019-03-08 13:00:00,63.21,63.22,63.12,63.13,101353.0,48.9186,48.9263,48.8489,48.8566,101353.0
2019-03-08 13:10:00,63.13,63.18,63.09,63.15,102419.0,48.8566,48.8953,48.8257,48.8721,102419.0
2019-03-08 13:20:00,63.14,63.15,63.06,63.1,98342.0,48.8644,48.8721,48.8025,48.8334,98342.0
2019-03-08 13:30:00,63.1,63.11,62.99,63.04,70344.0,48.8334,48.8412,48.7483,48.787,70344.0
2019-03-08 13:40:00,63.04,63.07,63.01,63.07,66961.0,48.787,48.8102,48.7638,48.8102,66961.0
2019-03-08 13:50:00,63.07,63.11,63.01,63.02,85381.0,48.8102,48.8412,48.7638,48.7715,85381.0
2019-03-08 14:00:00,63.02,63.04,62.91,62.93,93428.0,48.7715,48.787,48.6864,48.7019,93428.0
2019-03-08 14:10:00,62.93,62.96,62.84,62.88,81208.0,48.7019,48.7251,48.6322,48.6632,81208.0
2019-03-08 14:20:00,62.88,62.99,62.87,62.98,80787.0,48.6632,48.7483,48.6554,48.7406,80787.0
2019-03-08 14:30:00,62.97,63.0,62.92,62.97,74418.0,48.7328,48.756,48.6941,48.7328,74418.0
2019-03-08 14:40:00,62.96,63.1,62.9,63.04,225708.0,48.7251,48.8334,48.6786,48.787,225708.0
2019-03-08 14:50:00,63.04,63.19,63.04,63.17,114030.0,48.787,48.9031,48.787,48.8876,114030.0
2019-03-08 15:00:00,63.16,63.22,63.12,63.17,107514.0,48.8799,48.9263,48.8489,48.8876,107514.0
2019-03-08 15:10:00,63.16,63.17,62.94,62.96,100527.0,48.8799,48.8876,48.7096,48.7251,100527.0
2019-03-08 15:20:00,62.97,62.99,62.92,62.98,81566.0,48.7328,48.7483,48.6941,48.7406,81566.0
2019-03-08 15:30:00,62.97,63.04,62.96,63.0,224337.0,48.7328,48.787,48.7251,48.756,224337.0
2019-03-08 15:40:00,63.01,63.23,62.99,63.19,196987.0,48.7638,48.934,48.7483,48.9031,196987.0
2019-03-08 15:50:00,63.19,63.37,63.19,63.23,769578.0,48.9031,49.0424,48.9031,48.934,769578.0
2019-03-11 09:30:00,63.39,63.49,63.29,63.43,141846.0,49.0579,49.1352,48.9805,49.0888,141846.0
2019-03-11 09:40:00,63.42,63.45,63.12,63.14,94639.0,49.0811,49.1043,48.8489,48.8644,94639.0
2019-03-11 09:50:00,63.14,63.41,63.07,63.35,63153.0,48.8644,49.0733,48.8102,49.0269,63153.0
2019-03-11 10:00:00,63.34,63.62,63.32,63.59,80575.0,49.0192,49.2359,49.0037,49.2126,80575.0
2019-03-11 10:10:00,63.6,63.88,63.55,63.88,108531.0,49.2204,49.4371,49.1817,49.4371,108531.0
2019-03-11 10:20:00,63.87,64.02,63.83,64.01,115987.0,49.4293,49.5454,49.3984,49.5377,115987.0
2019-03-11 10:30:00,64.01,64.08,63.95,64.04,102532.0,49.5377,49.5918,49.4912,49.5609,102532.0
2019-03-11 10:40:00,64.05,64.1,63.97,64.04,121069.0,49.5686,49.6073,49.5067,49.5609,121069.0
2019-03-11 10:50:00,64.04,64.11,63.96,63.98,83933.0,49.5609,49.6151,49.499,49.5145,83933.0
2019-03-11 11:00:00,63.98,64.09,63.95,64.0,99747.0,49.5145,49.5996,49.4912,49.5299,99747.0
2019-03-11 11:10:00,64.0,64.15,63.96,64.09,81299.0,49.5299,49.646,49.499,49.5996,81299.0
2019-03-11 11:20:00,64.09,64.21,64.01,64.2,103730.0,49.5996,49.6925,49.5377,49.6847,103730.0
2019-03-11 11:30:00,64.21,64.35,64.14,64.3,109880.0,49.6925,49.8008,49.6383,49.7621,109880.0
2019-03-11 11:40:00,64.3,64.31,64.14,64.15,58469.0,49.7621,49.7698,49.6383,49.646,58469.0
2019-03-11 11:50:00,64.16,64.39,64.13,64.36,90957.0,49.6538,49.8318,49.6305,49.8085,90957.0
2019-03-11 12:00:00,64.36,64.54,64.33,64.51,119161.0,49.8085,49.9478,49.7853,49.9246,119161.0
2019-03-11 12:10:00,64.5,64.51,64.3,64.33,66597.0,49.9169,49.9246,49.7621,49.7853,66597.0
2019-03-11 12:20:00,64.33,64.37,64.27,64.29,86702.0,49.7853,49.8163,49.7389,49.7544,86702.0
2019-03-11 12:30:00,64.28,64.31,64.16,64.17,89488.0,49.7466,49.7698,49.6538,49.6615,89488.0
2019-03-11 12:40:00,64.18,64.25,64.11,64.24,84621.0,49.6692,49.7234,49.6151,49.7157,84621.0
2019-03-11 12:50:00,64.23,64.25,64.16,64.2,56620.0,49.7079,49.7234,49.6538,49.6847,56620.0
2019-03-11 13:00:00,64.2,64.23,64.16,64.17,93554.0,49.6847,49.7079,49.6538,49.6615,93554.0
2019-03-11 13:10:00,64.17,64.26,64.07,64.22,68271.0,49.6615,49.7312,49.5841,49.7002,68271.0
2019-03-11 13:20:00,64.22,64.23,64.09,64.18,109732.0,49.7002,49.7079,49.5996,49.6692,109732.0
2019-03-11 13:30:00,64.19,64.28,64.18,64.28,59452.0,49.677,49.7466,49.6692,49.7466,59452.0
2019-03-11 13:40:00,64.28,64.32,64.27,64.3,45973.0,49.7466,49.7776,49.7389,49.7621,45973.0
2019-03-11 13:50:00,64.3,64.37,64.29,64.35,77975.0,49.7621,49.8163,49.7544,49.8008,77975.0
2019-03-11 14:00:00,64.34,64.37,64.3,64.35,65631.0,49.7931,49.8163,49.7621,49.8008,65631.0
2019-03-11 14:10:00,64.35,64.36,64.22,64.27,51043.0,49.8008,49.8085,49.7002,49.7389,51043.0
2019-03-11 14:20:00,64.27,64.27,64.24,64.26,47312.0,49.7389,49.7389,49.7157,49.7312,47312.0
2019-03-11 14:30:00,64.26,64.28,64.15,64.27,69859.0,49.7312,49.7466,49.646,49.7389,69859.0
2019-03-11 14:40:00,64.27,64.28,64.2,64.21,51858.0,49.7389,49.7466,49.6847,49.6925,51858.0
2019-03-11 14:50:00,64.2,64.27,64.19,64.25,73174.0,49.6847,49.7389,49.677,49.7234,73174.0
2019-03-11 15:00:00,64.24,64.25,64.18,64.23,55551.0,49.7157,49.7234,49.6692,49.7079,55551.0
2019-03-11 15:10:00,64.23,64.32,64.23,64.31,70017.0,49.7079,49.7776,49.7079,49.7698,70017.0
2019-03-11 15:20:00,64.32,64.4,64.29,64.31,80630.0,49.7776,49.8395,49.7544,49.7698,80630.0
2019-03-11 15:30:00,64.31,64.33,64.25,64.26,112397.0,49.7698,49.7853,49.7234,49.7312,112397.0
2019-03-11 15:40:00,64.25,64.31,64.16,64.27,178327.0,49.7234,49.7698,49.6538,49.7389,178327.0
2019-03-11 15:50:00,64.27,64.37,64.21,64.34,381685.0,49.7389,49.8163,49.6925,49.7931,381685.0
2019-03-12 09:30:00,64.54,64.65,64.16,64.49,186936.0,49.9478,50.033,49.6538,49.9091,186936.0
2019-03-12 09:40:00,64.5,64.51,64.36,64.48,88379.0,49.9169,49.9246,49.8085,49.9014,88379.0
2019-03-12 09:50:00,64.5,64.73,64.49,64.62,84879.0,49.9169,50.0949,49.9091,50.0098,84879.0
2019-03-12 10:00:00,64.63,64.64,64.49,64.53,78182.0,50.0175,50.0252,49.9091,49.9401,78182.0
2019-03-12 10:10:00,64.55,64.65,64.5,64.62,65060.0,49.9556,50.033,49.9169,50.0098,65060.0
2019-03-12 10:20:00,64.63,64.84,64.59,64.84,146840.0,50.0175,50.18,49.9865,50.18,146840.0
2019-03-12 10:30:00,64.82,64.92,64.77,64.83,234659.0,50.1645,50.2419,50.1258,50.1723,234659.0
2019-03-12 10:40:00,64.82,64.82,64.58,64.71,105449.0,50.1645,50.1645,49.9788,50.0794,105449.0
2019-03-12 10:50:00,64.72,64.75,64.63,64.68,69098.0,50.0871,50.1104,50.0175,50.0562,69098.0
2019-03-12 11:00:00,64.67,64.67,64.55,64.6,96064.0,50.0485,50.0485,49.9556,49.9943,96064.0
2019-03-12 11:10:00,64.61,64.67,64.45,64.53,99019.0,50.002,50.0485,49.8782,49.9401,99019.0
2019-03-12 11:20:00,64.53,64.59,64.44,64.47,100313.0,49.9401,49.9865,49.8705,49.8937,100313.0
2019-03-12 11:30:00,64.47,64.63,64.45,64.62,88727.0,49.8937,50.0175,49.8782,50.0098,88727.0
2019-03-12 11:40:00,64.62,64.66,64.57,64.64,66687.0,50.0098,50.0407,49.9711,50.0252,66687.0
2019-03-12 11:50:00,64.64,64.81,64.62,64.78,113647.0,50.0252,50.1568,50.0098,50.1336,113647.0
2019-03-12 12:00:00,64.79,64.79,64.6,64.63,49198.0,50.1413,50.1413,49.9943,50.0175,49198.0
2019-03-12 12:10:00,64.63,64.75,64.63,64.7,37280.0,50.0175,50.1104,50.0175,50.0717,37280.0
2019-03-12 12:20:00,64.69,64.75,64.58,64.73,102485.0,50.0639,50.1104,49.9788,50.0949,102485.0
2019-03-12 12:30:00,64.73,64.76,64.66,64.76,45884.0,50.0949,50.1181,50.0407,50.1181,45884.0
2019-03-12 12:40:00,64.79,64.81,64.74,64.75,48668.0,50.1413,50.1568,50.1026,50.1104,48668.0
2019-03-12 12:50:00,64.75,64.79,64.69,64.77,73225.0,50.1104,50.1413,50.0639,50.1258,73225.0
2019-03-12 13:00:00,64.78,64.96,64.76,64.95,81630.0,50.1336,50.2729,50.1181,50.2651,81630.0
2019-03-12 13:10:00,64.95,64.97,64.85,64.88,42256.0,50.2651,50.2806,50.1878,50.211,42256.0
2019-03-12 13:20:00,64.88,64.92,64.82,64.85,47335.0,50.211,50.2419,50.1645,50.1878,47335.0
2019-03-12 13:30:00,64.85,64.95,64.82,64.92,39371.0,50.1878,50.2651,50.1645,50.2419,39371.0
2019-03-12 13:40:00,64.93,64.96,64.9,64.91,35248.0,50.2497,50.2729,50.2265,50.2342,35248.0
2019-03-12 13:50:00,64.92,64.98,64.9,64.94,52558.0,50.2419,50.2884,50.2265,50.2574,52558.0
2019-03-12 14:00:00,64.93,65.02,64.93,64.98,95792.0,50.2497,50.3193,50.2497,50.2884,95792.0
2019-03-12 14:10:00,64.99,65.28,64.99,65.24,189192.0,50.2961,50.5205,50.2961,50.4896,189192.0
2019-03-12 14:20:00,65.24,65.25,65.04,65.04,76823.0,50.4896,50.4973,50.3348,50.3348,76823.0
2019-03-12 14:30:00,65.04,65.09,65.0,65.07,48648.0,50.3348,50.3735,50.3038,50.358,48648.0
2019-03-12 14:40:00,65.06,65.1,65.0,65.03,36604.0,50.3503,50.3812,50.3038,50.3271,36604.0
2019-03-12 14:50:00,65.04,65.07,64.99,65.03,47057.0,50.3348,50.358,50.2961,50.3271,47057.0
2019-03-12 15:00:00,65.03,65.04,64.96,65.02,65427.0,50.3271,50.3348,50.2729,50.3193,65427.0
2019-03-12 15:10:00,65.02,65.02,64.85,64.87,67222.0,50.3193,50.3193,50.1878,50.2032,67222.0
2019-03-12 15:20:00,64.86,64.9,64.81,64.86,78815.0,50.1955,50.2265,50.1568,50.1955,78815.0
2019-03-12 15:30:00,64.86,64.86,64.72,64.84,102051.0,50.1955,50.1955,50.0871,50.18,102051.0
2019-03-12 15:40:00,64.84,65.0,64.82,64.9,119462.0,50.18,50.3038,50.1645,50.2265,119462.0
2019-03-12 15:50:00,64.89,64.9,64.71,64.84,375994.0,50.2187,50.2265,50.0794,50.18,375994.0
2019-03-13 09:30:00,65.19,65.57,64.88,65.56,216766.0,50.4509,50.745,50.211,50.7372,216766.0
2019-03-13 09:40:00,65.56,65.6,65.28,65.36,209536.0,50.7372,50.7682,50.5205,50.5824,209536.0
2019-03-13 09:50:00,65.36,65.39,65.29,65.31,110986.0,50.5824,50.6057,50.5283,50.5438,110986.0
2019-03-13 10:00:00,65.31,65.39,65.3,65.3,116684.0,50.5438,50.6057,50.536,50.536,116684.0
2019-03-13 10:10:00,65.31,65.36,65.16,65.28,146990.0,50.5438,50.5824,50.4277,50.5205,146990.0
2019-03-13 10:20:00,65.28,65.32,65.07,65.09,104801.0,50.5205,50.5515,50.358,50.3735,104801.0
2019-03-13 10:30:00,65.11,65.26,65.07,65.22,98627.0,50.389,50.5051,50.358,50.4741,98627.0
2019-03-13 10:40:00,65.22,65.37,65.16,65.36,79784.0,50.4741,50.5902,50.4277,50.5824,79784.0
2019-03-13 10:50:00,65.36,65.56,65.31,65.53,148792.0,50.5824,50.7372,50.5438,50.714,148792.0
2019-03-13 11:00:00,65.54,65.66,65.5,65.61,93020.0,50.7218,50.8146,50.6908,50.7759,93020.0
2019-03-13 11:10:00,65.6,65.74,65.58,65.68,74450.0,50.7682,50.8765,50.7527,50.8301,74450.0
2019-03-13 11:20:00,65.69,65.83,65.65,65.8,154230.0,50.8378,50.9462,50.8069,50.923,154230.0
2019-03-13 11:30:00,65.8,65.82,65.68,65.72,109412.0,50.923,50.9384,50.8301,50.8611,109412.0
2019-03-13 11:40:00,65.71,65.75,65.67,65.7,53295.0,50.8533,50.8843,50.8224,50.8456,53295.0
2019-03-13 11:50:00,65.71,65.78,65.59,65.62,93131.0,50.8533,50.9075,50.7604,50.7837,93131.0
2019-03-13 12:00:00,65.63,65.76,65.6,65.71,117494.0,50.7914,50.892,50.7682,50.8533,117494.0
2019-03-13 12:10:00,65.71,65.74,65.65,65.66,54297.0,50.8533,50.8765,50.8069,50.8146,54297.0
2019-03-13 12:20:00,65.66,65.66,65.49,65.6,93494.0,50.8146,50.8146,50.6831,50.7682,93494.0
2019-03-13 12:30:00,65.61,65.68,65.53,65.66,51133.0,50.7759,50.8301,50.714,50.8146,51133.0
2019-03-13 12:40:00,65.66,65.81,65.66,65.79,63380.0,50.8146,50.9307,50.8146,50.9152,63380.0
2019-03-13 12:50:00,65.8,65.82,65.72,65.78,58754.0,50.923,50.9384,50.8611,50.9075,58754.0
2019-03-13 13:00:00,65.78,65.8,65.73,65.77,66759.0,50.9075,50.923,50.8688,50.8997,66759.0
2019-03-13 13:10:00,65.77,65.83,65.76,65.78,71981.0,50.8997,50.9462,50.892,50.9075,71981.0
2019-03-13 13:20:00,65.78,65.8,65.69,65.73,55555.0,50.9075,50.923,50.8378,50.8688,55555.0
2019-03-13 13:30:00,65.73,65.81,65.72,65.78,63435.0,50.8688,50.9307,50.8611,50.9075,63435.0
2019-03-13 13:40:00,65.78,65.79,65.72,65.77,62501.0,50.9075,50.9152,50.8611,50.8997,62501.0
2019-03-13 13:50:00,65.77,65.81,65.68,65.76,91886.0,50.8997,50.9307,50.8301,50.892,91886.0
2019-03-13 14:00:00,65.75,65.93,65.71,65.93,115069.0,50.8843,51.0236,50.8533,51.0236,115069.0
2019-03-13 14:10:00,65.92,65.93,65.87,65.91,56825.0,51.0158,51.0236,50.9771,51.0081,56825.0
2019-03-13 14:20:00,65.92,65.95,65.87,65.93,82873.0,51.0158,51.0391,50.9771,51.0236,82873.0
2019-03-13 14:30:00,65.92,65.94,65.75,65.79,116685.0,51.0158,51.0313,50.8843,50.9152,116685.0
2019-03-13 14:40:00,65.79,65.86,65.64,65.73,197837.0,50.9152,50.9694,50.7991,50.8688,197837.0
2019-03-13 14:50:00,65.72,65.9,65.67,65.86,110822.0,50.8611,51.0004,50.8224,50.9694,110822.0
2019-03-13 15:00:00,65.86,65.86,65.69,65.7,74332.0,50.9694,50.9694,50.8378,50.8456,74332.0
2019-03-13 15:10:00,65.7,65.83,65.65,65.76,92672.0,50.8456,50.9462,50.8069,50.892,92672.0
2019-03-13 15:20:00,65.75,65.82,65.68,65.79,126723.0,50.8843,50.9384,50.8301,50.9152,126723.0
2019-03-13 15:30:00,65.79,65.81,65.71,65.72,131361.0,50.9152,50.9307,50.8533,50.8611,131361.0
2019-03-13 15:40:00,65.73,65.74,65.63,65.65,202247.0,50.8688,50.8765,50.7914,50.8069,202247.0
2019-03-13 15:50:00,65.65,65.77,65.65,65.75,411524.0,50.8069,50.8997,50.8069,50.8843,411524.0
2019-03-14 09:30:00,65.09,65.3,64.86,64.96,257285.0,50.8633,51.0274,50.6836,50.7617,257285.0
2019-03-14 09:40:00,65.01,65.01,64.71,64.79,168068.0,50.8008,50.8008,50.5664,50.6289,168068.0
2019-03-14 09:50:00,64.8,64.96,64.67,64.67,150767.0,50.6367,50.7617,50.5351,50.5351,150767.0
2019-03-14 10:00:00,64.66,64.75,64.58,64.65,135270.0,50.5273,50.5976,50.4648,50.5195,135270.0
2019-03-14 10:10:00,64.67,64.72,64.44,64.49,193940.0,50.5351,50.5742,50.3554,50.3945,193940.0
2019-03-14 10:20:00,64.5,64.57,64.37,64.47,183536.0,50.4023,50.457,50.3007,50.3788,183536.0
2019-03-14 10:30:00,64.47,64.63,64.41,64.63,145601.0,50.3788,50.5039,50.3319,50.5039,145601.0
2019-03-14 10:40:00,64.63,64.63,64.48,64.52,85083.0,50.5039,50.5039,50.3866,50.4179,85083.0
2019-03-14 10:50:00,64.51,64.55,64.42,64.45,101209.0,50.4101,50.4413,50.3398,50.3632,101209.0
2019-03-14 11:00:00,64.45,64.54,64.34,64.51,108862.0,50.3632,50.4335,50.2772,50.4101,108862.0
2019-03-14 11:10:00,64.51,64.53,64.39,64.51,101210.0,50.4101,50.4257,50.3163,50.4101,101210.0
2019-03-14 11:20:00,64.51,64.56,64.47,64.53,104682.0,50.4101,50.4492,50.3788,50.4257,104682.0
2019-03-14 11:30:00,64.53,64.59,64.47,64.58,139151.0,50.4257,50.4726,50.3788,50.4648,139151.0
2019-03-14 11:40:00,64.59,64.69,64.55,64.69,183461.0,50.4726,50.5507,50.4413,50.5507,183461.0
2019-03-14 11:50:00,64.69,64.81,64.68,64.72,165686.0,50.5507,50.6445,50.5429,50.5742,165686.0
2019-03-14 12:00:00,64.71,64.71,64.63,64.64,91047.0,50.5664,50.5664,50.5039,50.5117,91047.0
2019-03-14 12:10:00,64.65,64.71,64.56,64.62,82575.0,50.5195,50.5664,50.4492,50.496,82575.0
2019-03-14 12:20:00,64.63,64.67,64.57,64.65,114382.0,50.5039,50.5351,50.457,50.5195,114382.0
2019-03-14 12:30:00,64.65,64.7,64.6,64.61,69488.0,50.5195,50.5586,50.4804,50.4882,69488.0
2019-03-14 12:40:00,64.61,64.63,64.54,64.6,54393.0,50.4882,50.5039,50.4335,50.4804,54393.0
2019-03-14 12:50:00,64.61,64.61,64.48,64.5,74098.0,50.4882,50.4882,50.3866,50.4023,74098.0
2019-03-14 13:00:00,64.5,64.54,64.43,64.52,60708.0,50.4023,50.4335,50.3476,50.4179,60708.0
2019-03-14 13:10:00,64.52,64.61,64.5,64.59,58299.0,50.4179,50.4882,50.4023,50.4726,58299.0
2019-03-14 13:20:00,64.6,64.61,64.49,64.59,80481.0,50.4804,50.4882,50.3945,50.4726,80481.0
2019-03-14 13:30:00,64.59,64.61,64.55,64.57,67920.0,50.4726,50.4882,50.4413,50.457,67920.0
2019-03-14 13:40:00,64.58,64.62,64.55,64.6,80106.0,50.4648,50.496,50.4413,50.4804,80106.0
2019-03-14 13:50:00,64.61,64.7,64.52,64.56,667135.0,50.4882,50.5586,50.4179,50.4492,667135.0
2019-03-14 14:00:00,64.56,64.71,64.51,64.67,226802.0,50.4492,50.5664,50.4101,50.5351,226802.0
2019-03-14 14:10:00,64.67,64.72,64.52,64.66,188936.0,50.5351,50.5742,50.4179,50.5273,188936.0
2019-03-14 14:20:00,64.68,64.68,64.58,64.63,75154.0,50.5429,50.5429,50.4648,50.5039,75154.0
2019-03-14 14:30:00,64.63,64.63,64.41,64.41,154039.0,50.5039,50.5039,50.3319,50.3319,154039.0
2019-03-14 14:40:00,64.42,64.45,64.36,64.38,81843.0,50.3398,50.3632,50.2929,50.3085,81843.0
2019-03-14 14:50:00,64.38,64.47,64.38,64.44,82635.0,50.3085,50.3788,50.3085,50.3554,82635.0
2019-03-14 15:00:00,64.44,64.51,64.41,64.51,67271.0,50.3554,50.4101,50.3319,50.4101,67271.0
2019-03-14 15:10:00,64.51,64.56,64.44,64.51,105215.0,50.4101,50.4492,50.3554,50.4101,105215.0
2019-03-14 15:20:00,64.51,64.62,64.5,64.62,92063.0,50.4101,50.496,50.4023,50.496,92063.0
2019-03-14 15:30:00,64.62,64.72,64.57,64.72,148090.0,50.496,50.5742,50.457,50.5742,148090.0
2019-03-14 15:40:00,64.72,64.79,64.69,64.75,232363.0,50.5742,50.6289,50.5507,50.5976,232363.0
2019-03-14 15:50:00,64.74,64.81,64.69,64.78,772351.0,50.5898,50.6445,50.5507,50.6211,772351.0
2019-03-15 09:30:00,64.73,65.24,64.73,65.21,1820140.0,50.582,50.9805,50.582,50.9571,1820140.0
2019-03-15 09:40:00,65.21,65.42,65.2,65.33,263975.0,50.9571,51.1212,50.9493,51.0509,263975.0
2019-03-15 09:50:00,65.33,65.72,65.32,65.58,280828.0,51.0509,51.3556,51.043,51.2462,280828.0
2019-03-15 10:00:00,65.57,65.6,65.31,65.48,240288.0,51.2384,51.2618,51.0352,51.1681,240288.0
2019-03-15 10:10:00,65.48,65.49,65.16,65.21,146228.0,51.1681,51.1759,50.918,50.9571,146228.0
2019-03-15 10:20:00,65.22,65.39,65.1,65.16,184811.0,50.9649,51.0977,50.8711,50.918,184811.0
2019-03-15 10:30:00,65.16,65.19,65.03,65.09,170507.0,50.918,50.9415,50.8164,50.8633,170507.0
2019-03-15 10:40:00,65.09,65.1,64.86,64.99,193606.0,50.8633,50.8711,50.6836,50.7852,193606.0
2019-03-15 10:50:00,65.0,65.06,64.95,65.05,128706.0,50.793,50.8399,50.7539,50.8321,128706.0
2019-03-15 11:00:00,65.05,65.07,64.98,64.99,104939.0,50.8321,50.8477,50.7774,50.7852,104939.0
2019-03-15 11:10:00,65.0,65.04,64.89,65.01,112743.0,50.793,50.8242,50.707,50.8008,112743.0
2019-03-15 11:20:00,65.01,65.11,65.0,65.11,74510.0,50.8008,50.8789,50.793,50.8789,74510.0
2019-03-15 11:30:00,65.11,65.26,65.08,65.24,78997.0,50.8789,50.9962,50.8555,50.9805,78997.0
2019-03-15 11:40:00,65.24,65.38,65.22,65.37,105105.0,50.9805,51.0899,50.9649,51.0821,105105.0
2019-03-15 11:50:00,65.37,65.43,65.3,65.33,78037.0,51.0821,51.129,51.0274,51.0509,78037.0
2019-03-15 12:00:00,65.34,65.37,65.27,65.35,121476.0,51.0587,51.0821,51.004,51.0665,121476.0
2019-03-15 12:10:00,65.35,65.36,65.19,65.31,125234.0,51.0665,51.0743,50.9415,51.0352,125234.0
2019-03-15 12:20:00,65.3,65.43,65.29,65.4,137731.0,51.0274,51.129,51.0196,51.1056,137731.0
2019-03-15 12:30:00,65.41,65.44,65.31,65.44,93702.0,51.1134,51.1368,51.0352,51.1368,93702.0
2019-03-15 12:40:00,65.44,65.51,65.37,65.5,119727.0,51.1368,51.1915,51.0821,51.1837,119727.0
2019-03-15 12:50:00,65.5,65.52,65.39,65.41,87153.0,51.1837,51.1993,51.0977,51.1134,87153.0
2019-03-15 13:00:00,65.42,65.49,65.41,65.45,73839.0,51.1212,51.1759,51.1134,51.1446,73839.0
2019-03-15 13:10:00,65.45,65.65,65.44,65.63,197215.0,51.1446,51.3009,51.1368,51.2853,197215.0
2019-03-15 13:20:00,65.64,65.64,65.53,65.61,77563.0,51.2931,51.2931,51.2071,51.2697,77563.0
2019-03-15 13:30:00,65.61,65.61,65.52,65.56,70069.0,51.2697,51.2697,51.1993,51.2306,70069.0
2019-03-15 13:40:00,65.56,65.65,65.53,65.59,57117.0,51.2306,51.3009,51.2071,51.254,57117.0
2019-03-15 13:50:00,65.6,65.64,65.5,65.55,79611.0,51.2618,51.2931,51.1837,51.2228,79611.0
2019-03-15 14:00:00,65.54,65.57,65.49,65.49,83216.0,51.215,51.2384,51.1759,51.1759,83216.0
2019-03-15 14:10:00,65.48,65.57,65.47,65.47,74080.0,51.1681,51.2384,51.1603,51.1603,74080.0
2019-03-15 14:20:00,65.47,65.56,65.47,65.51,79515.0,51.1603,51.2306,51.1603,51.1915,79515.0
2019-03-15 14:30:00,65.51,65.56,65.49,65.53,82291.0,51.1915,51.2306,51.1759,51.2071,82291.0
2019-03-15 14:40:00,65.52,65.55,65.46,65.5,80932.0,51.1993,51.2228,51.1524,51.1837,80932.0
2019-03-15 14:50:00,65.5,65.53,65.47,65.51,77053.0,51.1837,51.2071,51.1603,51.1915,77053.0
2019-03-15 15:00:00,65.51,65.57,65.49,65.57,82440.0,51.1915,51.2384,51.1759,51.2384,82440.0
2019-03-15 15:10:00,65.56,65.64,65.54,65.64,103911.0,51.2306,51.2931,51.215,51.2931,103911.0
2019-03-15 15:20:00,65.64,65.67,65.59,65.67,124640.0,51.2931,51.3165,51.254,51.3165,124640.0
2019-03-15 15:30:00,65.66,65.67,65.57,65.65,122471.0,51.3087,51.3165,51.2384,51.3009,122471.0
2019-03-15 15:40:00,65.65,65.79,65.65,65.7,331229.0,51.3009,51.4103,51.3009,51.34,331229.0
2019-03-15 15:50:00,65.7,65.71,65.49,65.63,623029.0,51.34,51.3478,51.1759,51.2853,623029.0
2019-03-18 09:30:00,65.79,65.9,65.55,65.58,190575.0,51.4103,51.4963,51.2228,51.2462,190575.0
2019-03-18 09:40:00,65.59,65.6,65.43,65.6,187736.0,51.254,51.2618,51.129,51.2618,187736.0
2019-03-18 09:50:00,65.59,65.65,65.53,65.58,114334.0,51.254,51.3009,51.2071,51.2462,114334.0
2019-03-18 10:00:00,65.58,65.73,65.54,65.58,137856.0,51.2462,51.3634,51.215,51.2462,137856.0
2019-03-18 10:10:00,65.58,65.63,65.43,65.48,78275.0,51.2462,51.2853,51.129,51.1681,78275.0
2019-03-18 10:20:00,65.47,65.51,65.37,65.45,92917.0,51.1603,51.1915,51.0821,51.1446,92917.0
2019-03-18 10:30:00,65.45,65.47,65.33,65.42,70855.0,51.1446,51.1603,51.0509,51.1212,70855.0
2019-03-18 10:40:00,65.43,65.49,65.36,65.47,101937.0,51.129,51.1759,51.0743,51.1603,101937.0
2019-03-18 10:50:00,65.46,65.51,65.35,65.41,97318.0,51.1524,51.1915,51.0665,51.1134,97318.0
2019-03-18 11:00:00,65.39,65.42,65.34,65.37,93326.0,51.0977,51.1212,51.0587,51.0821,93326.0
2019-03-18 11:10:00,65.37,65.46,65.34,65.41,86166.0,51.0821,51.1524,51.0587,51.1134,86166.0
2019-03-18 11:20:00,65.41,65.45,65.3,65.31,83477.0,51.1134,51.1446,51.0274,51.0352,83477.0
2019-03-18 11:30:00,65.31,65.31,65.08,65.16,129706.0,51.0352,51.0352,50.8555,50.918,129706.0
2019-03-18 11:40:00,65.16,65.21,65.08,65.08,79081.0,50.918,50.9571,50.8555,50.8555,79081.0
2019-03-18 11:50:00,65.09,65.11,64.98,65.04,107555.0,50.8633,50.8789,50.7774,50.8242,107555.0
2019-03-18 12:00:00,65.05,65.07,64.99,65.06,81736.0,50.8321,50.8477,50.7852,50.8399,81736.0
2019-03-18 12:10:00,65.06,65.11,65.01,65.01,67237.0,50.8399,50.8789,50.8008,50.8008,67237.0
2019-03-18 12:20:00,65.02,65.16,65.0,65.09,65722.0,50.8086,50.918,50.793,50.8633,65722.0
2019-03-18 12:30:00,65.09,65.12,65.05,65.08,58124.0,50.8633,50.8868,50.8321,50.8555,58124.0
2019-03-18 12:40:00,65.07,65.1,65.05,65.09,60125.0,50.8477,50.8711,50.8321,50.8633,60125.0
2019-03-18 12:50:00,65.1,65.15,65.07,65.1,149276.0,50.8711,50.9102,50.8477,50.8711,149276.0
2019-03-18 13:00:00,65.11,65.12,65.01,65.08,76553.0,50.8789,50.8868,50.8008,50.8555,76553.0
2019-03-18 13:10:00,65.07,65.09,65.02,65.09,42364.0,50.8477,50.8633,50.8086,50.8633,42364.0
2019-03-18 13:20:00,65.09,65.09,64.97,64.98,92883.0,50.8633,50.8633,50.7695,50.7774,92883.0
2019-03-18 13:30:00,64.98,64.98,64.86,64.89,97773.0,50.7774,50.7774,50.6836,50.707,97773.0
2019-03-18 13:40:00,64.89,65.03,64.88,64.96,62228.0,50.707,50.8164,50.6992,50.7617,62228.0
2019-03-18 13:50:00,64.97,65.0,64.94,65.0,57963.0,50.7695,50.793,50.7461,50.793,57963.0
2019-03-18 14:00:00,64.99,65.0,64.96,64.97,70963.0,50.7852,50.793,50.7617,50.7695,70963.0
2019-03-18 14:10:00,64.98,65.01,64.96,64.99,94790.0,50.7774,50.8008,50.7617,50.7852,94790.0
2019-03-18 14:20:00,64.99,65.0,64.97,64.98,62679.0,50.7852,50.793,50.7695,50.7774,62679.0
2019-03-18 14:30:00,64.98,65.09,64.98,65.0,118907.0,50.7774,50.8633,50.7774,50.793,118907.0
2019-03-18 14:40:00,64.99,65.04,64.98,65.03,87974.0,50.7852,50.8242,50.7774,50.8164,87974.0
2019-03-18 14:50:00,65.02,65.03,64.97,65.0,99850.0,50.8086,50.8164,50.7695,50.793,99850.0
2019-03-18 15:00:00,65.0,65.01,64.88,64.92,113183.0,50.793,50.8008,50.6992,50.7305,113183.0
2019-03-18 15:10:00,64.92,64.93,64.83,64.89,304707.0,50.7305,50.7383,50.6601,50.707,304707.0
2019-03-18 15:20:00,64.9,65.0,64.87,64.93,142476.0,50.7148,50.793,50.6914,50.7383,142476.0
2019-03-18 15:30:00,64.93,65.01,64.9,64.93,180078.0,50.7383,50.8008,50.7148,50.7383,180078.0
2019-03-18 15:40:00,64.93,65.03,64.88,65.01,262077.0,50.7383,50.8164,50.6992,50.8008,262077.0
2019-03-18 15:50:00,65.02,65.03,64.9,65.02,419533.0,50.8086,50.8164,50.7148,50.8086,419533.0
2019-03-19 09:30:00,65.0,65.43,64.9,65.37,229655.0,50.793,51.129,50.7148,51.0821,229655.0
2019-03-19 09:40:00,65.37,65.58,65.25,65.57,208757.0,51.0821,51.2462,50.9883,51.2384,208757.0
2019-03-19 09:50:00,65.57,65.7,65.39,65.62,143163.0,51.2384,51.34,51.0977,51.2775,143163.0
2019-03-19 10:00:00,65.63,65.75,65.61,65.73,93416.0,51.2853,51.3791,51.2697,51.3634,93416.0
2019-03-19 10:10:00,65.74,65.75,65.66,65.68,70790.0,51.3712,51.3791,51.3087,51.3244,70790.0
2019-03-19 10:20:00,65.68,65.68,65.53,65.6,122376.0,51.3244,51.3244,51.2071,51.2618,122376.0
2019-03-19 10:30:00,65.61,65.64,65.5,65.6,100612.0,51.2697,51.2931,51.1837,51.2618,100612.0
2019-03-19 10:40:00,65.6,65.64,65.45,65.54,95066.0,51.2618,51.2931,51.1446,51.215,95066.0
2019-03-19 10:50:00,65.54,65.61,65.4,65.45,116988.0,51.215,51.2697,51.1056,51.1446,116988.0
2019-03-19 11:00:00,65.46,65.51,65.44,65.49,79353.0,51.1524,51.1915,51.1368,51.1759,79353.0
2019-03-19 11:10:00,65.48,65.51,65.44,65.49,67602.0,51.1681,51.1915,51.1368,51.1759,67602.0
2019-03-19 11:20:00,65.49,65.71,65.42,65.63,256649.0,51.1759,51.3478,51.1212,51.2853,256649.0
2019-03-19 11:30:00,65.63,65.66,65.48,65.57,114849.0,51.2853,51.3087,51.1681,51.2384,114849.0
2019-03-19 11:40:00,65.57,65.76,65.55,65.73,111981.0,51.2384,51.3869,51.2228,51.3634,111981.0
2019-03-19 11:50:00,65.74,65.93,65.74,65.92,122705.0,51.3712,51.5197,51.3712,51.5119,122705.0
2019-03-19 12:00:00,65.92,66.04,65.92,65.96,142248.0,51.5119,51.6057,51.5119,51.5432,142248.0
2019-03-19 12:10:00,65.96,66.0,65.92,65.95,75709.0,51.5432,51.5744,51.5119,51.5353,75709.0
2019-03-19 12:20:00,65.95,65.98,65.91,65.93,60709.0,51.5353,51.5588,51.5041,51.5197,60709.0
2019-03-19 12:30:00,65.93,66.1,65.87,66.03,302281.0,51.5197,51.6526,51.4728,51.5979,302281.0
2019-03-19 12:40:00,66.04,66.09,65.79,65.83,168273.0,51.6057,51.6447,51.4103,51.4416,168273.0
2019-03-19 12:50:00,65.82,65.94,65.81,65.94,89961.0,51.4338,51.5275,51.4259,51.5275,89961.0
2019-03-19 13:00:00,65.94,65.95,65.87,65.93,75977.0,51.5275,51.5353,51.4728,51.5197,75977.0
2019-03-19 13:10:00,65.94,66.03,65.93,65.98,75503.0,51.5275,51.5979,51.5197,51.5588,75503.0
2019-03-19 13:20:00,65.99,66.08,65.98,66.03,111808.0,51.5666,51.6369,51.5588,51.5979,111808.0
2019-03-19 13:30:00,66.03,66.09,65.98,66.03,97961.0,51.5979,51.6447,51.5588,51.5979,97961.0
2019-03-19 13:40:00,66.04,66.04,65.96,66.02,83594.0,51.6057,51.6057,51.5432,51.59,83594.0
2019-03-19 13:50:00,66.02,66.04,65.94,65.95,139919.0,51.59,51.6057,51.5275,51.5353,139919.0
2019-03-19 14:00:00,65.94,65.95,65.82,65.83,103061.0,51.5275,51.5353,51.4338,51.4416,103061.0
2019-03-19 14:10:00,65.83,65.84,65.76,65.82,70653.0,51.4416,51.4494,51.3869,51.4338,70653.0
2019-03-19 14:20:00,65.82,65.91,65.78,65.89,91699.0,51.4338,51.5041,51.4025,51.4885,91699.0
2019-03-19 14:30:00,65.89,65.9,65.79,65.85,82988.0,51.4885,51.4963,51.4103,51.4572,82988.0
2019-03-19 14:40:00,65.86,65.92,65.84,65.87,94154.0,51.465,51.5119,51.4494,51.4728,94154.0
2019-03-19 14:50:00,65.88,65.94,65.8,65.82,106457.0,51.4806,51.5275,51.4181,51.4338,106457.0
2019-03-19 15:00:00,65.82,65.84,65.77,65.8,85791.0,51.4338,51.4494,51.3947,51.4181,85791.0
2019-03-19 15:10:00,65.8,65.81,65.64,65.66,115569.0,51.4181,51.4259,51.2931,51.3087,115569.0
2019-03-19 15:20:00,65.65,65.65,65.54,65.56,94701.0,51.3009,51.3009,51.215,51.2306,94701.0
2019-03-19 15:30:00,65.55,65.63,65.49,65.58,146582.0,51.2228,51.2853,51.1759,51.2462,146582.0
2019-03-19 15:40:00,65.57,65.57,65.38,65.45,168294.0,51.2384,51.2384,51.0899,51.1446,168294.0
2019-03-19 15:50:00,65.44,65.5,65.35,65.5,697828.0,51.1368,51.1837,51.0665,51.1837,697828.0
2019-03-20 09:30:00,65.19,65.25,64.61,64.79,408579.0,50.9415,50.9883,50.4882,50.6289,408579.0
2019-03-20 09:40:00,64.81,65.08,64.8,64.88,146587.0,50.6445,50.8555,50.6367,50.6992,146587.0
2019-03-20 09:50:00,64.88,65.05,64.79,65.02,118367.0,50.6992,50.8321,50.6289,50.8086,118367.0
2019-03-20 10:00:00,65.02,65.04,64.86,64.87,76727.0,50.8086,50.8242,50.6836,50.6914,76727.0
2019-03-20 10:10:00,64.87,64.9,64.55,64.56,182406.0,50.6914,50.7148,50.4413,50.4492,182406.0
2019-03-20 10:20:00,64.55,64.6,64.41,64.45,192710.0,50.4413,50.4804,50.3319,50.3632,192710.0
2019-03-20 10:30:00,64.46,64.52,64.41,64.44,139629.0,50.371,50.4179,50.3319,50.3554,139629.0
2019-03-20 10:40:00,64.44,64.75,64.42,64.75,97951.0,50.3554,50.5976,50.3398,50.5976,97951.0
2019-03-20 10:50:00,64.74,64.85,64.71,64.8,62123.0,50.5898,50.6758,50.5664,50.6367,62123.0
2019-03-20 11:00:00,64.8,65.0,64.79,64.97,98514.0,50.6367,50.793,50.6289,50.7695,98514.0
2019-03-20 11:10:00,64.97,65.0,64.86,64.96,133018.0,50.7695,50.793,50.6836,50.7617,133018.0
2019-03-20 11:20:00,64.96,65.0,64.81,64.83,63885.0,50.7617,50.793,50.6445,50.6601,63885.0
2019-03-20 11:30:00,64.83,64.98,64.76,64.76,122986.0,50.6601,50.7774,50.6054,50.6054,122986.0
2019-03-20 11:40:00,64.77,64.82,64.71,64.79,50114.0,50.6133,50.6523,50.5664,50.6289,50114.0
2019-03-20 11:50:00,64.79,64.84,64.65,64.67,67484.0,50.6289,50.668,50.5195,50.5351,67484.0
2019-03-20 12:00:00,64.68,64.73,64.55,64.65,77463.0,50.5429,50.582,50.4413,50.5195,77463.0
2019-03-20 12:10:00,64.64,64.79,64.64,64.75,67197.0,50.5117,50.6289,50.5117,50.5976,67197.0
2019-03-20 12:20:00,64.74,64.76,64.6,64.67,81843.0,50.5898,50.6054,50.4804,50.5351,81843.0
2019-03-20 12:30:00,64.67,64.67,64.43,64.55,158470.0,50.5351,50.5351,50.3476,50.4413,158470.0
2019-03-20 12:40:00,64.54,64.54,64.44,64.45,53133.0,50.4335,50.4335,50.3554,50.3632,53133.0
2019-03-20 12:50:00,64.46,64.48,64.39,64.43,86496.0,50.371,50.3866,50.3163,50.3476,86496.0
2019-03-20 13:00:00,64.42,64.56,64.37,64.55,95309.0,50.3398,50.4492,50.3007,50.4413,95309.0
2019-03-20 13:10:00,64.54,64.62,64.51,64.62,48126.0,50.4335,50.496,50.4101,50.496,48126.0
2019-03-20 13:20:00,64.62,64.62,64.53,64.61,122352.0,50.496,50.496,50.4257,50.4882,122352.0
2019-03-20 13:30:00,64.61,64.76,64.58,64.71,214377.0,50.4882,50.6054,50.4648,50.5664,214377.0
2019-03-20 13:40:00,64.72,64.85,64.7,64.8,155021.0,50.5742,50.6758,50.5586,50.6367,155021.0
2019-03-20 13:50:00,64.79,64.88,64.71,64.87,97394.0,50.6289,50.6992,50.5664,50.6914,97394.0
2019-03-20 14:00:00,64.9,65.16,64.88,65.0,220760.0,50.7148,50.918,50.6992,50.793,220760.0
2019-03-20 14:10:00,65.0,65.03,64.87,64.93,193695.0,50.793,50.8164,50.6914,50.7383,193695.0
2019-03-20 14:20:00,64.92,65.06,64.86,65.06,150753.0,50.7305,50.8399,50.6836,50.8399,150753.0
2019-03-20 14:30:00,65.06,65.13,64.94,65.0,250770.0,50.8399,50.8946,50.7461,50.793,250770.0
2019-03-20 14:40:00,65.0,65.05,64.89,64.95,194096.0,50.793,50.8321,50.707,50.7539,194096.0
2019-03-20 14:50:00,64.95,65.04,64.87,65.0,110002.0,50.7539,50.8242,50.6914,50.793,110002.0
2019-03-20 15:00:00,65.0,65.03,64.83,64.94,84023.0,50.793,50.8164,50.6601,50.7461,84023.0
2019-03-20 15:10:00,64.95,65.01,64.89,64.91,96387.0,50.7539,50.8008,50.707,50.7227,96387.0
2019-03-20 15:20:00,64.92,64.95,64.77,64.82,82872.0,50.7305,50.7539,50.6133,50.6523,82872.0
2019-03-20 15:30:00,64.82,64.82,64.62,64.73,156754.0,50.6523,50.6523,50.496,50.582,156754.0
2019-03-20 15:40:00,64.73,64.81,64.69,64.72,139649.0,50.582,50.6445,50.5507,50.5742,139649.0
2019-03-20 15:50:00,64.73,64.73,64.58,64.59,335493.0,50.582,50.582,50.4648,50.4726,335493.0
2019-03-21 09:30:00,64.14,64.29,63.66,63.72,366623.0,50.121,50.2382,49.7459,49.7928,366623.0
2019-03-21 09:40:00,63.74,63.93,63.67,63.81,214103.0,49.8084,49.9569,49.7537,49.8631,214103.0
2019-03-21 09:50:00,63.81,63.97,63.76,63.91,127879.0,49.8631,49.9881,49.824,49.9412,127879.0
2019-03-21 10:00:00,63.92,64.16,63.92,64.01,171908.0,49.949,50.1366,49.949,50.0194,171908.0
2019-03-21 10:10:00,64.01,64.05,63.87,63.88,136096.0,50.0194,50.0506,49.91,49.9178,136096.0
2019-03-21 10:20:00,63.88,63.93,63.71,63.73,136948.0,49.9178,49.9569,49.7849,49.8006,136948.0
2019-03-21 10:30:00,63.73,63.73,63.43,63.48,281075.0,49.8006,49.8006,49.5661,49.6052,281075.0
2019-03-21 10:40:00,63.48,63.48,63.0,63.06,576105.0,49.6052,49.6052,49.2301,49.277,576105.0
2019-03-21 10:50:00,63.07,63.45,63.06,63.33,243935.0,49.2848,49.5818,49.277,49.488,243935.0
2019-03-21 11:00:00,63.33,63.71,63.33,63.7,184549.0,49.488,49.7849,49.488,49.7771,184549.0
2019-03-21 11:10:00,63.69,63.76,63.64,63.66,155485.0,49.7693,49.824,49.7302,49.7459,155485.0
2019-03-21 11:20:00,63.66,63.8,63.55,63.74,116103.0,49.7459,49.8553,49.6599,49.8084,116103.0
2019-03-21 11:30:00,63.74,63.9,63.73,63.84,90103.0,49.8084,49.9334,49.8006,49.8865,90103.0
2019-03-21 11:40:00,63.83,63.99,63.82,63.94,147053.0,49.8787,50.0037,49.8709,49.9647,147053.0
2019-03-21 11:50:00,63.94,64.22,63.88,64.17,287510.0,49.9647,50.1835,49.9178,50.1444,287510.0
2019-03-21 12:00:00,64.17,64.22,64.09,64.19,146520.0,50.1444,50.1835,50.0819,50.16,146520.0
2019-03-21 12:10:00,64.2,64.33,64.17,64.27,185452.0,50.1678,50.2694,50.1444,50.2225,185452.0
2019-03-21 12:20:00,64.27,64.39,64.22,64.23,216683.0,50.2225,50.3163,50.1835,50.1913,216683.0
2019-03-21 12:30:00,64.23,64.25,64.03,64.09,246403.0,50.1913,50.2069,50.035,50.0819,246403.0
2019-03-21 12:40:00,64.09,64.18,64.07,64.16,104683.0,50.0819,50.1522,50.0663,50.1366,104683.0
2019-03-21 12:50:00,64.16,64.31,64.14,64.28,138239.0,50.1366,50.2538,50.121,50.2304,138239.0
2019-03-21 13:00:00,64.28,64.34,64.25,64.3,94938.0,50.2304,50.2772,50.2069,50.246,94938.0
2019-03-21 13:10:00,64.31,64.34,64.25,64.26,76832.0,50.2538,50.2772,50.2069,50.2147,76832.0
2019-03-21 13:20:00,64.26,64.34,64.26,64.34,89220.0,50.2147,50.2772,50.2147,50.2772,89220.0
2019-03-21 13:30:00,64.34,64.37,64.28,64.29,82334.0,50.2772,50.3007,50.2304,50.2382,82334.0
2019-03-21 13:40:00,64.29,64.38,64.27,64.35,52284.0,50.2382,50.3085,50.2225,50.2851,52284.0
2019-03-21 13:50:00,64.36,64.5,64.34,64.48,178266.0,50.2929,50.4023,50.2772,50.3866,178266.0
2019-03-21 14:00:00,64.48,64.56,64.46,64.5,205478.0,50.3866,50.4492,50.371,50.4023,205478.0
2019-03-21 14:10:00,64.5,64.58,64.49,64.51,119723.0,50.4023,50.4648,50.3945,50.4101,119723.0
2019-03-21 14:20:00,64.51,64.66,64.49,64.64,106982.0,50.4101,50.5273,50.3945,50.5117,106982.0
2019-03-21 14:30:00,64.64,64.8,64.63,64.78,103933.0,50.5117,50.6367,50.5039,50.6211,103933.0
2019-03-21 14:40:00,64.78,64.9,64.75,64.87,122666.0,50.6211,50.7148,50.5976,50.6914,122666.0
2019-03-21 14:50:00,64.87,64.95,64.83,64.84,149825.0,50.6914,50.7539,50.6601,50.668,149825.0
2019-03-21 15:00:00,64.84,65.0,64.84,64.96,165836.0,50.668,50.793,50.668,50.7617,165836.0
2019-03-21 15:10:00,64.95,64.96,64.78,64.9,80746.0,50.7539,50.7617,50.6211,50.7148,80746.0
2019-03-21 15:20:00,64.9,64.99,64.86,64.9,184610.0,50.7148,50.7852,50.6836,50.7148,184610.0
2019-03-21 15:30:00,64.91,65.01,64.82,64.95,323586.0,50.7227,50.8008,50.6523,50.7539,323586.0
2019-03-21 15:40:00,64.95,65.01,64.85,64.94,292401.0,50.7539,50.8008,50.6758,50.7461,292401.0
2019-03-21 15:50:00,64.94,65.02,64.89,64.93,840500.0,50.7461,50.8086,50.707,50.7383,840500.0
2019-03-22 09:30:00,64.78,65.1,64.63,64.78,303870.0,50.6211,50.8711,50.5039,50.6211,303870.0
2019-03-22 09:40:00,64.79,64.89,64.65,64.69,98960.0,50.6289,50.707,50.5195,50.5507,98960.0
2019-03-22 09:50:00,64.67,64.73,64.5,64.67,148144.0,50.5351,50.582,50.4023,50.5351,148144.0
2019-03-22 10:00:00,64.67,64.75,64.54,64.68,136312.0,50.5351,50.5976,50.4335,50.5429,136312.0
2019-03-22 10:10:00,64.67,64.85,64.61,64.7,201239.0,50.5351,50.6758,50.4882,50.5586,201239.0
2019-03-22 10:20:00,64.7,64.79,64.62,64.7,118555.0,50.5586,50.6289,50.496,50.5586,118555.0
2019-03-22 10:30:00,64.7,64.8,64.61,64.75,90342.0,50.5586,50.6367,50.4882,50.5976,90342.0
2019-03-22 10:40:00,64.74,64.75,64.51,64.58,104444.0,50.5898,50.5976,50.4101,50.4648,104444.0
2019-03-22 10:50:00,64.58,64.67,64.53,64.54,157788.0,50.4648,50.5351,50.4257,50.4335,157788.0
2019-03-22 11:00:00,64.53,64.54,64.37,64.51,197227.0,50.4257,50.4335,50.3007,50.4101,197227.0
2019-03-22 11:10:00,64.5,64.64,64.44,64.54,158147.0,50.4023,50.5117,50.3554,50.4335,158147.0
2019-03-22 11:20:00,64.54,64.54,64.31,64.32,80857.0,50.4335,50.4335,50.2538,50.2616,80857.0
2019-03-22 11:30:00,64.32,64.36,64.12,64.17,197504.0,50.2616,50.2929,50.1053,50.1444,197504.0
2019-03-22 11:40:00,64.16,64.33,64.16,64.29,80628.0,50.1366,50.2694,50.1366,50.2382,80628.0
2019-03-22 11:50:00,64.29,64.48,64.2,64.4,151721.0,50.2382,50.3866,50.1678,50.3241,151721.0
2019-03-22 12:00:00,64.41,64.56,64.39,64.41,93227.0,50.3319,50.4492,50.3163,50.3319,93227.0
2019-03-22 12:10:00,64.41,64.41,64.24,64.26,71218.0,50.3319,50.3319,50.1991,50.2147,71218.0
2019-03-22 12:20:00,64.27,64.37,64.16,64.22,61735.0,50.2225,50.3007,50.1366,50.1835,61735.0
2019-03-22 12:30:00,64.21,64.33,64.19,64.28,54683.0,50.1757,50.2694,50.16,50.2304,54683.0
2019-03-22 12:40:00,64.26,64.26,64.08,64.1,86139.0,50.2147,50.2147,50.0741,50.0897,86139.0
2019-03-22 12:50:00,64.11,64.21,64.05,64.19,56931.0,50.0975,50.1757,50.0506,50.16,56931.0
2019-03-22 13:00:00,64.19,64.33,64.16,64.33,46514.0,50.16,50.2694,50.1366,50.2694,46514.0
2019-03-22 13:10:00,64.34,64.34,64.15,64.2,57893.0,50.2772,50.2772,50.1288,50.1678,57893.0
2019-03-22 13:20:00,64.2,64.21,64.11,64.16,58714.0,50.1678,50.1757,50.0975,50.1366,58714.0
2019-03-22 13:30:00,64.16,64.28,64.12,64.18,44457.0,50.1366,50.2304,50.1053,50.1522,44457.0
2019-03-22 13:40:00,64.18,64.22,64.15,64.17,45289.0,50.1522,50.1835,50.1288,50.1444,45289.0
2019-03-22 13:50:00,64.16,64.19,64.08,64.12,46884.0,50.1366,50.16,50.0741,50.1053,46884.0
2019-03-22 14:00:00,64.11,64.31,64.09,64.27,51585.0,50.0975,50.2538,50.0819,50.2225,51585.0
2019-03-22 14:10:00,64.27,64.47,64.27,64.39,63558.0,50.2225,50.3788,50.2225,50.3163,63558.0
2019-03-22 14:20:00,64.39,64.44,64.34,64.4,46914.0,50.3163,50.3554,50.2772,50.3241,46914.0
2019-03-22 14:30:00,64.41,64.43,64.3,64.35,47698.0,50.3319,50.3476,50.246,50.2851,47698.0
2019-03-22 14:40:00,64.36,64.47,64.36,64.44,62850.0,50.2929,50.3788,50.2929,50.3554,62850.0
2019-03-22 14:50:00,64.45,64.54,64.44,64.48,60585.0,50.3632,50.4335,50.3554,50.3866,60585.0
2019-03-22 15:00:00,64.49,64.57,64.39,64.43,58817.0,50.3945,50.457,50.3163,50.3476,58817.0
2019-03-22 15:10:00,64.43,64.44,64.25,64.31,66736.0,50.3476,50.3554,50.2069,50.2538,66736.0
2019-03-22 15:20:00,64.32,64.38,64.23,64.25,100372.0,50.2616,50.3085,50.1913,50.2069,100372.0
2019-03-22 15:30:00,64.24,64.25,64.04,64.06,133615.0,50.1991,50.2069,50.0428,50.0584,133615.0
2019-03-22 15:40:00,64.06,64.1,63.97,63.98,147755.0,50.0584,50.0897,49.9881,49.9959,147755.0
2019-03-22 15:50:00,63.97,64.0,63.7,63.74,607759.0,49.9881,50.0116,49.7771,49.8084,607759.0
2019-03-25 09:30:00,63.8,63.99,63.47,63.8,195032.0,49.8553,50.0037,49.5974,49.8553,195032.0
2019-03-25 09:40:00,63.81,63.81,63.49,63.51,158126.0,49.8631,49.8631,49.613,49.6287,158126.0
2019-03-25 09:50:00,63.51,63.58,63.33,63.33,122208.0,49.6287,49.6834,49.488,49.488,122208.0
2019-03-25 10:00:00,63.35,63.41,63.1,63.12,122144.0,49.5036,49.5505,49.3083,49.3239,122144.0
2019-03-25 10:10:00,63.11,63.15,63.01,63.03,103706.0,49.3161,49.3473,49.2379,49.2536,103706.0
2019-03-25 10:20:00,63.02,63.21,63.0,63.2,100524.0,49.2457,49.3942,49.2301,49.3864,100524.0
2019-03-25 10:30:00,63.19,63.35,63.18,63.18,120675.0,49.3786,49.5036,49.3708,49.3708,120675.0
2019-03-25 10:40:00,63.18,63.19,62.93,63.07,188004.0,49.3708,49.3786,49.1754,49.2848,188004.0
2019-03-25 10:50:00,63.08,63.34,63.08,63.22,82951.0,49.2926,49.4958,49.2926,49.402,82951.0
2019-03-25 11:00:00,63.22,63.4,63.14,63.37,103094.0,49.402,49.5427,49.3395,49.5193,103094.0
2019-03-25 11:10:00,63.37,63.57,63.34,63.54,113185.0,49.5193,49.6755,49.4958,49.6521,113185.0
2019-03-25 11:20:00,63.54,63.75,63.53,63.74,89443.0,49.6521,49.8162,49.6443,49.8084,89443.0
2019-03-25 11:30:00,63.75,63.77,63.56,63.57,81979.0,49.8162,49.8318,49.6677,49.6755,81979.0
2019-03-25 11:40:00,63.58,63.59,63.4,63.4,57940.0,49.6834,49.6912,49.5427,49.5427,57940.0
2019-03-25 11:50:00,63.4,63.42,63.31,63.32,100428.0,49.5427,49.5583,49.4724,49.4802,100428.0
2019-03-25 12:00:00,63.32,63.41,63.28,63.36,62185.0,49.4802,49.5505,49.4489,49.5114,62185.0
2019-03-25 12:10:00,63.36,63.41,63.23,63.25,111768.0,49.5114,49.5505,49.4098,49.4255,111768.0
2019-03-25 12:20:00,63.26,63.38,63.25,63.28,69136.0,49.4333,49.5271,49.4255,49.4489,69136.0
2019-03-25 12:30:00,63.27,63.3,63.09,63.12,91520.0,49.4411,49.4646,49.3004,49.3239,91520.0
2019-03-25 12:40:00,63.12,63.19,63.07,63.09,82412.0,49.3239,49.3786,49.2848,49.3004,82412.0
2019-03-25 12:50:00,63.09,63.34,63.09,63.34,67538.0,49.3004,49.4958,49.3004,49.4958,67538.0
2019-03-25 13:00:00,63.36,63.41,63.28,63.39,59931.0,49.5114,49.5505,49.4489,49.5349,59931.0
2019-03-25 13:10:00,63.38,63.55,63.36,63.44,173045.0,49.5271,49.6599,49.5114,49.574,173045.0
2019-03-25 13:20:00,63.44,63.46,63.34,63.36,132543.0,49.574,49.5896,49.4958,49.5114,132543.0
2019-03-25 13:30:00,63.36,63.52,63.35,63.46,93657.0,49.5114,49.6365,49.5036,49.5896,93657.0
2019-03-25 13:40:00,63.45,63.47,63.3,63.33,81710.0,49.5818,49.5974,49.4646,49.488,81710.0
2019-03-25 13:50:00,63.33,63.37,63.29,63.31,59976.0,49.488,49.5193,49.4567,49.4724,59976.0
2019-03-25 14:00:00,63.3,63.39,63.25,63.26,59985.0,49.4646,49.5349,49.4255,49.4333,59985.0
2019-03-25 14:10:00,63.25,63.35,63.23,63.26,69103.0,49.4255,49.5036,49.4098,49.4333,69103.0
2019-03-25 14:20:00,63.27,63.37,63.22,63.34,92682.0,49.4411,49.5193,49.402,49.4958,92682.0
2019-03-25 14:30:00,63.35,63.48,63.34,63.48,67941.0,49.5036,49.6052,49.4958,49.6052,67941.0
2019-03-25 14:40:00,63.47,63.48,63.38,63.45,148665.0,49.5974,49.6052,49.5271,49.5818,148665.0
2019-03-25 14:50:00,63.46,63.57,63.41,63.54,131027.0,49.5896,49.6755,49.5505,49.6521,131027.0
2019-03-25 15:00:00,63.54,63.63,63.51,63.61,231320.0,49.6521,49.7224,49.6287,49.7068,231320.0
2019-03-25 15:10:00,63.63,63.81,63.6,63.76,374362.0,49.7224,49.8631,49.699,49.824,374362.0
2019-03-25 15:20:00,63.76,63.85,63.6,63.6,189816.0,49.824,49.8943,49.699,49.699,189816.0
2019-03-25 15:30:00,63.6,63.62,63.48,63.49,179939.0,49.699,49.7146,49.6052,49.613,179939.0
2019-03-25 15:40:00,63.49,63.6,63.47,63.52,382350.0,49.613,49.699,49.5974,49.6365,382350.0
2019-03-25 15:50:00,63.53,63.9,63.52,63.81,869305.0,49.6443,49.9334,49.6365,49.8631,869305.0
2019-03-26 09:30:00,64.05,64.72,64.04,64.7,200155.0,50.0506,50.5742,50.0428,50.5586,200155.0
2019-03-26 09:40:00,64.71,64.95,64.65,64.66,171719.0,50.5664,50.7539,50.5195,50.5273,171719.0
2019-03-26 09:50:00,64.67,64.76,64.59,64.72,111424.0,50.5351,50.6054,50.4726,50.5742,111424.0
2019-03-26 10:00:00,64.72,64.73,64.53,64.56,189310.0,50.5742,50.582,50.4257,50.4492,189310.0
2019-03-26 10:10:00,64.56,64.8,64.54,64.77,241414.0,50.4492,50.6367,50.4335,50.6133,241414.0
2019-03-26 10:20:00,64.76,64.76,64.62,64.71,97928.0,50.6054,50.6054,50.496,50.5664,97928.0
2019-03-26 10:30:00,64.72,64.72,64.55,64.6,83504.0,50.5742,50.5742,50.4413,50.4804,83504.0
2019-03-26 10:40:00,64.6,64.68,64.58,64.64,82943.0,50.4804,50.5429,50.4648,50.5117,82943.0
2019-03-26 10:50:00,64.64,64.73,64.59,64.7,82193.0,50.5117,50.582,50.4726,50.5586,82193.0
2019-03-26 11:00:00,64.7,64.73,64.53,64.53,61764.0,50.5586,50.582,50.4257,50.4257,61764.0
2019-03-26 11:10:00,64.54,64.62,64.45,64.5,90245.0,50.4335,50.496,50.3632,50.4023,90245.0
2019-03-26 11:20:00,64.51,64.67,64.5,64.58,60899.0,50.4101,50.5351,50.4023,50.4648,60899.0
2019-03-26 11:30:00,64.58,64.73,64.53,64.72,86257.0,50.4648,50.582,50.4257,50.5742,86257.0
2019-03-26 11:40:00,64.72,64.73,64.47,64.52,75928.0,50.5742,50.582,50.3788,50.4179,75928.0
2019-03-26 11:50:00,64.53,64.53,64.35,64.4,90302.0,50.4257,50.4257,50.2851,50.3241,90302.0
2019-03-26 12:00:00,64.39,64.55,64.39,64.53,43462.0,50.3163,50.4413,50.3163,50.4257,43462.0
2019-03-26 12:10:00,64.53,64.64,64.5,64.63,63012.0,50.4257,50.5117,50.4023,50.5039,63012.0
2019-03-26 12:20:00,64.63,64.66,64.46,64.48,97950.0,50.5039,50.5273,50.371,50.3866,97950.0
2019-03-26 12:30:00,64.47,64.51,64.35,64.36,85987.0,50.3788,50.4101,50.2851,50.2929,85987.0
2019-03-26 12:40:00,64.36,64.38,64.25,64.26,158582.0,50.2929,50.3085,50.2069,50.2147,158582.0
2019-03-26 12:50:00,64.27,64.35,64.26,64.31,162118.0,50.2225,50.2851,50.2147,50.2538,162118.0
2019-03-26 13:00:00,64.31,64.34,64.27,64.29,188309.0,50.2538,50.2772,50.2225,50.2382,188309.0
2019-03-26 13:10:00,64.29,64.33,64.26,64.27,358141.0,50.2382,50.2694,50.2147,50.2225,358141.0
2019-03-26 13:20:00,64.27,64.31,64.21,64.23,202521.0,50.2225,50.2538,50.1757,50.1913,202521.0
2019-03-26 13:30:00,64.23,64.26,64.06,64.12,95856.0,50.1913,50.2147,50.0584,50.1053,95856.0
2019-03-26 13:40:00,64.13,64.21,64.1,64.14,141056.0,50.1131,50.1757,50.0897,50.121,141056.0
2019-03-26 13:50:00,64.15,64.16,63.98,64.08,97297.0,50.1288,50.1366,49.9959,50.0741,97297.0
2019-03-26 14:00:00,64.07,64.15,64.02,64.03,86139.0,50.0663,50.1288,50.0272,50.035,86139.0
2019-03-26 14:10:00,64.02,64.04,63.97,64.03,116917.0,50.0272,50.0428,49.9881,50.035,116917.0
2019-03-26 14:20:00,64.02,64.02,63.96,64.0,98165.0,50.0272,50.0272,49.9803,50.0116,98165.0
2019-03-26 14:30:00,64.0,64.03,63.96,64.02,101567.0,50.0116,50.035,49.9803,50.0272,101567.0
2019-03-26 14:40:00,64.03,64.15,64.01,64.11,81453.0,50.035,50.1288,50.0194,50.0975,81453.0
2019-03-26 14:50:00,64.13,64.13,64.03,64.07,140958.0,50.1131,50.1131,50.035,50.0663,140958.0
2019-03-26 15:00:00,64.07,64.12,64.05,64.07,140127.0,50.0663,50.1053,50.0506,50.0663,140127.0
2019-03-26 15:10:00,64.07,64.13,63.98,63.99,91184.0,50.0663,50.1131,49.9959,50.0037,91184.0
2019-03-26 15:20:00,64.0,64.02,63.96,63.98,140448.0,50.0116,50.0272,49.9803,49.9959,140448.0
2019-03-26 15:30:00,63.98,64.03,63.95,63.97,149651.0,49.9959,50.035,49.9725,49.9881,149651.0
2019-03-26 15:40:00,63.97,64.12,63.95,64.02,140748.0,49.9881,50.1053,49.9725,50.0272,140748.0
2019-03-26 15:50:00,64.02,64.28,64.0,64.25,415770.0,50.0272,50.2304,50.0116,50.2069,415770.0
2019-03-27 09:30:00,64.15,64.19,63.76,63.88,261751.0,50.1288,50.16,49.824,49.9178,261751.0
2019-03-27 09:40:00,63.88,64.11,63.88,63.96,177751.0,49.9178,50.0975,49.9178,49.9803,177751.0
2019-03-27 09:50:00,63.96,64.11,63.95,64.06,301651.0,49.9803,50.0975,49.9725,50.0584,301651.0
2019-03-27 10:00:00,64.06,64.18,63.93,64.11,102324.0,50.0584,50.1522,49.9569,50.0975,102324.0
2019-03-27 10:10:00,64.11,64.37,64.08,64.33,189485.0,50.0975,50.3007,50.0741,50.2694,189485.0
2019-03-27 10:20:00,64.33,64.52,64.25,64.5,144140.0,50.2694,50.4179,50.2069,50.4023,144140.0
2019-03-27 10:30:00,64.5,64.56,64.41,64.41,134714.0,50.4023,50.4492,50.3319,50.3319,134714.0
2019-03-27 10:40:00,64.41,64.45,64.18,64.3,196712.0,50.3319,50.3632,50.1522,50.246,196712.0
2019-03-27 10:50:00,64.3,64.5,64.25,64.46,123921.0,50.246,50.4023,50.2069,50.371,123921.0
2019-03-27 11:00:00,64.46,64.56,64.37,64.54,122452.0,50.371,50.4492,50.3007,50.4335,122452.0
2019-03-27 11:10:00,64.53,64.55,64.22,64.24,132469.0,50.4257,50.4413,50.1835,50.1991,132469.0
2019-03-27 11:20:00,64.25,64.25,64.06,64.1,109005.0,50.2069,50.2069,50.0584,50.0897,109005.0
2019-03-27 11:30:00,64.09,64.13,63.82,63.82,176645.0,50.0819,50.1131,49.8709,49.8709,176645.0
2019-03-27 11:40:00,63.81,63.81,63.6,63.65,130017.0,49.8631,49.8631,49.699,49.7381,130017.0
2019-03-27 11:50:00,63.64,63.68,63.54,63.57,108311.0,49.7302,49.7615,49.6521,49.6755,108311.0
2019-03-27 12:00:00,63.56,63.63,63.46,63.57,115248.0,49.6677,49.7224,49.5896,49.6755,115248.0
2019-03-27 12:10:00,63.58,63.8,63.57,63.68,119008.0,49.6834,49.8553,49.6755,49.7615,119008.0
2019-03-27 12:20:00,63.67,63.78,63.64,63.73,74027.0,49.7537,49.8396,49.7302,49.8006,74027.0
2019-03-27 12:30:00,63.73,63.75,63.67,63.71,60308.0,49.8006,49.8162,49.7537,49.7849,60308.0
2019-03-27 12:40:00,63.72,63.75,63.6,63.61,64416.0,49.7928,49.8162,49.699,49.7068,64416.0
2019-03-27 12:50:00,63.61,63.63,63.54,63.59,93340.0,49.7068,49.7224,49.6521,49.6912,93340.0
2019-03-27 13:00:00,63.59,63.65,63.51,63.54,119647.0,49.6912,49.7381,49.6287,49.6521,119647.0
2019-03-27 13:10:00,63.53,63.95,63.53,63.88,100571.0,49.6443,49.9725,49.6443,49.9178,100571.0
2019-03-27 13:20:00,63.87,63.98,63.82,63.91,57857.0,49.91,49.9959,49.8709,49.9412,57857.0
2019-03-27 13:30:00,63.91,63.93,63.77,63.79,40496.0,49.9412,49.9569,49.8318,49.8475,40496.0
2019-03-27 13:40:00,63.8,63.89,63.8,63.83,41331.0,49.8553,49.9256,49.8553,49.8787,41331.0
2019-03-27 13:50:00,63.84,63.87,63.78,63.81,41826.0,49.8865,49.91,49.8396,49.8631,41826.0
2019-03-27 14:00:00,63.82,63.94,63.79,63.93,48493.0,49.8709,49.9647,49.8475,49.9569,48493.0
2019-03-27 14:10:00,63.93,63.98,63.84,63.85,70713.0,49.9569,49.9959,49.8865,49.8943,70713.0
2019-03-27 14:20:00,63.85,63.94,63.77,63.93,79877.0,49.8943,49.9647,49.8318,49.9569,79877.0
2019-03-27 14:30:00,63.93,64.01,63.77,63.77,82544.0,49.9569,50.0194,49.8318,49.8318,82544.0
2019-03-27 14:40:00,63.76,63.81,63.73,63.81,48040.0,49.824,49.8631,49.8006,49.8631,48040.0
2019-03-27 14:50:00,63.81,63.89,63.74,63.78,63065.0,49.8631,49.9256,49.8084,49.8396,63065.0
2019-03-27 15:00:00,63.78,63.82,63.64,63.71,85257.0,49.8396,49.8709,49.7302,49.7849,85257.0
2019-03-27 15:10:00,63.71,63.81,63.7,63.81,67133.0,49.7849,49.8631,49.7771,49.8631,67133.0
2019-03-27 15:20:00,63.8,63.95,63.78,63.94,74970.0,49.8553,49.9725,49.8396,49.9647,74970.0
2019-03-27 15:30:00,63.94,64.02,63.89,63.92,97689.0,49.9647,50.0272,49.9256,49.949,97689.0
2019-03-27 15:40:00,63.91,63.94,63.82,63.85,98645.0,49.9412,49.9647,49.8709,49.8943,98645.0
2019-03-27 15:50:00,63.84,63.85,63.6,63.65,432819.0,49.8865,49.8943,49.699,49.7381,432819.0
2019-03-28 09:30:00,63.92,63.94,63.5,63.57,161232.0,49.949,49.9647,49.6208,49.6755,161232.0
2019-03-28 09:40:00,63.58,63.69,63.51,63.56,104501.0,49.6834,49.7693,49.6287,49.6677,104501.0
2019-03-28 09:50:00,63.58,63.61,63.4,63.51,110513.0,49.6834,49.7068,49.5427,49.6287,110513.0
2019-03-28 10:00:00,63.51,63.56,63.45,63.54,142926.0,49.6287,49.6677,49.5818,49.6521,142926.0
2019-03-28 10:10:00,63.55,63.66,63.49,63.57,93858.0,49.6599,49.7459,49.613,49.6755,93858.0
2019-03-28 10:20:00,63.57,63.62,63.48,63.5,62893.0,49.6755,49.7146,49.6052,49.6208,62893.0
2019-03-28 10:30:00,63.5,63.66,63.46,63.57,104814.0,49.6208,49.7459,49.5896,49.6755,104814.0
2019-03-28 10:40:00,63.57,63.76,63.54,63.59,125770.0,49.6755,49.824,49.6521,49.6912,125770.0
2019-03-28 10:50:00,63.59,63.65,63.49,63.65,137988.0,49.6912,49.7381,49.613,49.7381,137988.0
2019-03-28 11:00:00,63.65,63.71,63.47,63.54,106583.0,49.7381,49.7849,49.5974,49.6521,106583.0
2019-03-28 11:10:00,63.55,63.55,63.45,63.46,138245.0,49.6599,49.6599,49.5818,49.5896,138245.0
2019-03-28 11:20:00,63.46,63.54,63.38,63.4,115460.0,49.5896,49.6521,49.5271,49.5427,115460.0
2019-03-28 11:30:00,63.39,63.48,63.33,63.4,132709.0,49.5349,49.6052,49.488,49.5427,132709.0
2019-03-28 11:40:00,63.39,63.46,63.3,63.46,135539.0,49.5349,49.5896,49.4646,49.5896,135539.0
2019-03-28 11:50:00,63.46,63.5,63.35,63.39,64414.0,49.5896,49.6208,49.5036,49.5349,64414.0
2019-03-28 12:00:00,63.38,63.41,63.29,63.3,90240.0,49.5271,49.5505,49.4567,49.4646,90240.0
2019-03-28 12:10:00,63.3,63.3,63.17,63.23,90905.0,49.4646,49.4646,49.363,49.4098,90905.0
2019-03-28 12:20:00,63.23,63.37,63.21,63.35,93445.0,49.4098,49.5193,49.3942,49.5036,93445.0
2019-03-28 12:30:00,63.35,63.36,63.27,63.36,70450.0,49.5036,49.5114,49.4411,49.5114,70450.0
2019-03-28 12:40:00,63.37,63.41,63.32,63.35,75229.0,49.5193,49.5505,49.4802,49.5036,75229.0
2019-03-28 12:50:00,63.35,63.42,63.32,63.37,73550.0,49.5036,49.5583,49.4802,49.5193,73550.0
2019-03-28 13:00:00,63.38,63.45,63.33,63.35,113754.0,49.5271,49.5818,49.488,49.5036,113754.0
2019-03-28 13:10:00,63.35,63.44,63.33,63.43,76061.0,49.5036,49.574,49.488,49.5661,76061.0
2019-03-28 13:20:00,63.43,63.47,63.34,63.39,72387.0,49.5661,49.5974,49.4958,49.5349,72387.0
2019-03-28 13:30:00,63.39,63.42,63.32,63.34,53077.0,49.5349,49.5583,49.4802,49.4958,53077.0
2019-03-28 13:40:00,63.35,63.35,63.26,63.35,59187.0,49.5036,49.5036,49.4333,49.5036,59187.0
2019-03-28 13:50:00,63.35,63.52,63.32,63.51,102641.0,49.5036,49.6365,49.4802,49.6287,102641.0
2019-03-28 14:00:00,63.52,63.53,63.46,63.48,56008.0,49.6365,49.6443,49.5896,49.6052,56008.0
2019-03-28 14:10:00,63.48,63.52,63.45,63.49,61536.0,49.6052,49.6365,49.5818,49.613,61536.0
2019-03-28 14:20:00,63.49,63.6,63.46,63.57,69983.0,49.613,49.699,49.5896,49.6755,69983.0
2019-03-28 14:30:00,63.57,63.57,63.48,63.54,111148.0,49.6755,49.6755,49.6052,49.6521,111148.0
2019-03-28 14:40:00,63.54,63.6,63.5,63.54,98400.0,49.6521,49.699,49.6208,49.6521,98400.0
2019-03-28 14:50:00,63.54,63.58,63.48,63.54,79238.0,49.6521,49.6834,49.6052,49.6521,79238.0
2019-03-28 15:00:00,63.54,63.63,63.5,63.52,97121.0,49.6521,49.7224,49.6208,49.6365,97121.0
2019-03-28 15:10:00,63.52,63.56,63.47,63.54,86627.0,49.6365,49.6677,49.5974,49.6521,86627.0
2019-03-28 15:20:00,63.54,63.61,63.45,63.48,165423.0,49.6521,49.7068,49.5818,49.6052,165423.0
2019-03-28 15:30:00,63.47,63.61,63.44,63.58,100419.0,49.5974,49.7068,49.574,49.6834,100419.0
2019-03-28 15:40:00,63.57,63.67,63.57,63.6,142642.0,49.6755,49.7537,49.6755,49.699,142642.0
2019-03-28 15:50:00,63.6,63.75,63.57,63.68,371336.0,49.699,49.8162,49.6755,49.7615,371336.0
2019-03-29 09:30:00,64.9,65.49,64.65,64.91,696274.0,50.7148,51.1759,50.5195,50.7227,696274.0
2019-03-29 09:40:00,64.9,65.09,64.73,64.96,405642.0,50.7148,50.8633,50.582,50.7617,405642.0
2019-03-29 09:50:00,64.98,65.25,64.95,65.16,355040.0,50.7774,50.9883,50.7539,50.918,355040.0
2019-03-29 10:00:00,65.17,65.39,65.13,65.31,232320.0,50.9258,51.0977,50.8946,51.0352,232320.0
2019-03-29 10:10:00,65.32,65.41,65.27,65.39,187460.0,51.043,51.1134,51.004,51.0977,187460.0
2019-03-29 10:20:00,65.39,65.4,65.08,65.27,136330.0,51.0977,51.1056,50.8555,51.004,136330.0
2019-03-29 10:30:00,65.28,65.44,65.19,65.39,121735.0,51.0118,51.1368,50.9415,51.0977,121735.0
2019-03-29 10:40:00,65.39,65.43,65.21,65.42,207628.0,51.0977,51.129,50.9571,51.1212,207628.0
2019-03-29 10:50:00,65.41,65.42,65.16,65.29,149731.0,51.1134,51.1212,50.918,51.0196,149731.0
2019-03-29 11:00:00,65.3,65.44,65.27,65.3,136965.0,51.0274,51.1368,51.004,51.0274,136965.0
2019-03-29 11:10:00,65.29,65.43,65.23,65.42,88510.0,51.0196,51.129,50.9727,51.1212,88510.0
2019-03-29 11:20:00,65.42,65.63,65.37,65.59,209907.0,51.1212,51.2853,51.0821,51.254,209907.0
2019-03-29 11:30:00,65.6,65.61,65.52,65.59,163681.0,51.2618,51.2697,51.1993,51.254,163681.0
2019-03-29 11:40:00,65.59,65.63,65.48,65.49,199043.0,51.254,51.2853,51.1681,51.1759,199043.0
2019-03-29 11:50:00,65.5,65.54,65.35,65.38,110113.0,51.1837,51.215,51.0665,51.0899,110113.0
2019-03-29 12:00:00,65.38,65.39,65.2,65.26,221672.0,51.0899,51.0977,50.9493,50.9962,221672.0
2019-03-29 12:10:00,65.26,65.35,65.17,65.32,147666.0,50.9962,51.0665,50.9258,51.043,147666.0
2019-03-29 12:20:00,65.33,65.4,65.33,65.36,89035.0,51.0509,51.1056,51.0509,51.0743,89035.0
2019-03-29 12:30:00,65.36,65.57,65.35,65.57,109549.0,51.0743,51.2384,51.0665,51.2384,109549.0
2019-03-29 12:40:00,65.57,65.57,65.45,65.52,92286.0,51.2384,51.2384,51.1446,51.1993,92286.0
2019-03-29 12:50:00,65.52,65.53,65.38,65.49,75879.0,51.1993,51.2071,51.0899,51.1759,75879.0
2019-03-29 13:00:00,65.49,65.5,65.36,65.46,67072.0,51.1759,51.1837,51.0743,51.1524,67072.0
2019-03-29 13:10:00,65.46,65.49,65.41,65.45,66140.0,51.1524,51.1759,51.1134,51.1446,66140.0
2019-03-29 13:20:00,65.45,65.53,65.41,65.53,101195.0,51.1446,51.2071,51.1134,51.2071,101195.0
2019-03-29 13:30:00,65.53,65.55,65.43,65.49,111115.0,51.2071,51.2228,51.129,51.1759,111115.0
2019-03-29 13:40:00,65.5,65.53,65.4,65.48,132748.0,51.1837,51.2071,51.1056,51.1681,132748.0
2019-03-29 13:50:00,65.48,65.49,65.44,65.47,105529.0,51.1681,51.1759,51.1368,51.1603,105529.0
2019-03-29 14:00:00,65.47,65.51,65.44,65.45,130707.0,51.1603,51.1915,51.1368,51.1446,130707.0
2019-03-29 14:10:00,65.45,65.47,65.3,65.32,96320.0,51.1446,51.1603,51.0274,51.043,96320.0
2019-03-29 14:20:00,65.33,65.34,65.21,65.23,95020.0,51.0509,51.0587,50.9571,50.9727,95020.0
2019-03-29 14:30:00,65.24,65.28,65.2,65.26,80551.0,50.9805,51.0118,50.9493,50.9962,80551.0
2019-03-29 14:40:00,65.26,65.26,65.11,65.21,142720.0,50.9962,50.9962,50.8789,50.9571,142720.0
2019-03-29 14:50:00,65.2,65.38,65.2,65.28,125564.0,50.9493,51.0899,50.9493,51.0118,125564.0
2019-03-29 15:00:00,65.28,65.32,65.15,65.2,128799.0,51.0118,51.043,50.9102,50.9493,128799.0
2019-03-29 15:10:00,65.2,65.23,64.98,64.98,130259.0,50.9493,50.9727,50.7774,50.7774,130259.0
2019-03-29 15:20:00,64.98,65.07,64.92,65.06,147160.0,50.7774,50.8477,50.7305,50.8399,147160.0
2019-03-29 15:30:00,65.07,65.1,65.0,65.06,176022.0,50.8477,50.8711,50.793,50.8399,176022.0
2019-03-29 15:40:00,65.07,65.11,64.96,64.98,267757.0,50.8477,50.8789,50.7617,50.7774,267757.0
2019-03-29 15:50:00,64.98,65.04,64.83,65.02,863693.0,50.7774,50.8242,50.6601,50.8086,863693.0
2019-04-01 09:30:00,65.47,65.65,65.25,65.47,338832.0,51.1603,51.3009,50.9883,51.1603,338832.0
2019-04-01 09:40:00,65.47,65.7,65.43,65.58,171116.0,51.1603,51.34,51.129,51.2462,171116.0
2019-04-01 09:50:00,65.58,65.58,65.44,65.53,199151.0,51.2462,51.2462,51.1368,51.2071,199151.0
2019-04-01 10:00:00,65.54,66.06,65.54,66.01,180490.0,51.215,51.6213,51.215,51.5822,180490.0
2019-04-01 10:10:00,66.02,66.17,65.96,66.17,160537.0,51.59,51.7073,51.5432,51.7073,160537.0
2019-04-01 10:20:00,66.17,66.24,66.15,66.17,124952.0,51.7073,51.762,51.6916,51.7073,124952.0
2019-04-01 10:30:00,66.17,66.2,66.02,66.03,140909.0,51.7073,51.7307,51.59,51.5979,140909.0
2019-04-01 10:40:00,66.03,66.06,65.95,66.0,65905.0,51.5979,51.6213,51.5353,51.5744,65905.0
2019-04-01 10:50:00,66.01,66.02,65.85,65.85,87116.0,51.5822,51.59,51.4572,51.4572,87116.0
2019-04-01 11:00:00,65.86,66.03,65.85,66.02,97914.0,51.465,51.5979,51.4572,51.59,97914.0
2019-04-01 11:10:00,66.02,66.04,65.92,65.93,65764.0,51.59,51.6057,51.5119,51.5197,65764.0
2019-04-01 11:20:00,65.92,65.92,65.77,65.86,62821.0,51.5119,51.5119,51.3947,51.465,62821.0
2019-04-01 11:30:00,65.85,65.91,65.81,65.85,75774.0,51.4572,51.5041,51.4259,51.4572,75774.0
2019-04-01 11:40:00,65.86,65.9,65.83,65.9,44338.0,51.465,51.4963,51.4416,51.4963,44338.0
2019-04-01 11:50:00,65.89,65.97,65.88,65.9,61498.0,51.4885,51.551,51.4806,51.4963,61498.0
2019-04-01 12:00:00,65.9,65.96,65.85,65.92,89570.0,51.4963,51.5432,51.4572,51.5119,89570.0
2019-04-01 12:10:00,65.92,65.94,65.75,65.83,164502.0,51.5119,51.5275,51.3791,51.4416,164502.0
2019-04-01 12:20:00,65.82,65.97,65.81,65.91,59240.0,51.4338,51.551,51.4259,51.5041,59240.0
2019-04-01 12:30:00,65.92,65.95,65.82,65.89,72356.0,51.5119,51.5353,51.4338,51.4885,72356.0
2019-04-01 12:40:00,65.89,65.89,65.82,65.85,60384.0,51.4885,51.4885,51.4338,51.4572,60384.0
2019-04-01 12:50:00,65.84,65.9,65.79,65.83,81229.0,51.4494,51.4963,51.4103,51.4416,81229.0
2019-04-01 13:00:00,65.83,65.96,65.82,65.96,118308.0,51.4416,51.5432,51.4338,51.5432,118308.0
2019-04-01 13:10:00,65.96,65.96,65.74,65.75,85625.0,51.5432,51.5432,51.3712,51.3791,85625.0
2019-04-01 13:20:00,65.75,65.75,65.68,65.72,57658.0,51.3791,51.3791,51.3244,51.3556,57658.0
2019-04-01 13:30:00,65.72,65.85,65.69,65.84,56825.0,51.3556,51.4572,51.3322,51.4494,56825.0
2019-04-01 13:40:00,65.85,65.87,65.8,65.81,55231.0,51.4572,51.4728,51.4181,51.4259,55231.0
2019-04-01 13:50:00,65.81,66.01,65.81,66.0,106891.0,51.4259,51.5822,51.4259,51.5744,106891.0
2019-04-01 14:00:00,65.99,66.06,65.99,66.05,94330.0,51.5666,51.6213,51.5666,51.6135,94330.0
2019-04-01 14:10:00,66.05,66.19,66.04,66.17,112719.0,51.6135,51.7229,51.6057,51.7073,112719.0
2019-04-01 14:20:00,66.17,66.18,66.08,66.17,98047.0,51.7073,51.7151,51.6369,51.7073,98047.0
2019-04-01 14:30:00,66.17,66.17,66.03,66.08,70652.0,51.7073,51.7073,51.5979,51.6369,70652.0
2019-04-01 14:40:00,66.08,66.09,65.98,66.0,65904.0,51.6369,51.6447,51.5588,51.5744,65904.0
2019-04-01 14:50:00,65.99,66.09,65.99,66.03,75873.0,51.5666,51.6447,51.5666,51.5979,75873.0
2019-04-01 15:00:00,66.02,66.04,65.91,65.92,63986.0,51.59,51.6057,51.5041,51.5119,63986.0
2019-04-01 15:10:00,65.92,65.98,65.89,65.98,70099.0,51.5119,51.5588,51.4885,51.5588,70099.0
2019-04-01 15:20:00,65.98,66.01,65.96,66.0,64591.0,51.5588,51.5822,51.5432,51.5744,64591.0
2019-04-01 15:30:00,66.0,66.0,65.89,65.92,105604.0,51.5744,51.5744,51.4885,51.5119,105604.0
2019-04-01 15:40:00,65.92,65.99,65.92,65.93,166294.0,51.5119,51.5666,51.5119,51.5197,166294.0
2019-04-01 15:50:00,65.94,65.99,65.86,65.87,383976.0,51.5275,51.5666,51.465,51.4728,383976.0
2019-04-02 09:30:00,65.96,66.5,65.69,66.39,331862.0,51.5432,51.9651,51.3322,51.8792,331862.0
2019-04-02 09:40:00,66.38,66.44,66.19,66.26,145888.0,51.8714,51.9182,51.7229,51.7776,145888.0
2019-04-02 09:50:00,66.26,66.74,66.13,66.74,353341.0,51.7776,52.1527,51.676,52.1527,353341.0
2019-04-02 10:00:00,66.73,66.74,66.6,66.67,255379.0,52.1449,52.1527,52.0433,52.098,255379.0
2019-04-02 10:10:00,66.67,66.76,66.51,66.75,294317.0,52.098,52.1683,51.9729,52.1605,294317.0
2019-04-02 10:20:00,66.75,66.78,66.6,66.67,116720.0,52.1605,52.1839,52.0433,52.098,116720.0
2019-04-02 10:30:00,66.66,66.75,66.63,66.66,90210.0,52.0902,52.1605,52.0667,52.0902,90210.0
2019-04-02 10:40:00,66.66,66.66,66.48,66.57,117901.0,52.0902,52.0902,51.9495,52.0198,117901.0
2019-04-02 10:50:00,66.56,66.6,66.53,66.57,111285.0,52.012,52.0433,51.9886,52.0198,111285.0
2019-04-02 11:00:00,66.58,66.66,66.57,66.62,104721.0,52.0276,52.0902,52.0198,52.0589,104721.0
2019-04-02 11:10:00,66.63,66.7,66.58,66.7,74738.0,52.0667,52.1214,52.0276,52.1214,74738.0
2019-04-02 11:20:00,66.69,66.77,66.59,66.65,81522.0,52.1136,52.1761,52.0355,52.0823,81522.0
2019-04-02 11:30:00,66.65,66.69,66.51,66.53,71949.0,52.0823,52.1136,51.9729,51.9886,71949.0
2019-04-02 11:40:00,66.54,66.62,66.53,66.58,72920.0,51.9964,52.0589,51.9886,52.0276,72920.0
2019-04-02 11:50:00,66.58,66.66,66.51,66.66,82113.0,52.0276,52.0902,51.9729,52.0902,82113.0
2019-04-02 12:00:00,66.66,66.74,66.63,66.66,87128.0,52.0902,52.1527,52.0667,52.0902,87128.0
2019-04-02 12:10:00,66.66,66.69,66.55,66.58,302890.0,52.0902,52.1136,52.0042,52.0276,302890.0
2019-04-02 12:20:00,66.58,66.59,66.45,66.48,117048.0,52.0276,52.0355,51.9261,51.9495,117048.0
2019-04-02 12:30:00,66.48,66.54,66.48,66.53,89414.0,51.9495,51.9964,51.9495,51.9886,89414.0
2019-04-02 12:40:00,66.53,66.54,66.48,66.52,188060.0,51.9886,51.9964,51.9495,51.9808,188060.0
2019-04-02 12:50:00,66.53,66.55,66.44,66.5,81129.0,51.9886,52.0042,51.9182,51.9651,81129.0
2019-04-02 13:00:00,66.51,66.54,66.46,66.51,85644.0,51.9729,51.9964,51.9339,51.9729,85644.0
2019-04-02 13:10:00,66.51,66.52,66.48,66.5,58880.0,51.9729,51.9808,51.9495,51.9651,58880.0
2019-04-02 13:20:00,66.51,66.51,66.48,66.5,68879.0,51.9729,51.9729,51.9495,51.9651,68879.0
2019-04-02 13:30:00,66.5,66.53,66.47,66.52,52300.0,51.9651,51.9886,51.9417,51.9808,52300.0
2019-04-02 13:40:00,66.52,66.52,66.42,66.42,127964.0,51.9808,51.9808,51.9026,51.9026,127964.0
2019-04-02 13:50:00,66.42,66.43,66.35,66.37,61584.0,51.9026,51.9104,51.8479,51.8635,61584.0
2019-04-02 14:00:00,66.36,66.43,66.36,66.41,169417.0,51.8557,51.9104,51.8557,51.8948,169417.0
2019-04-02 14:10:00,66.41,66.41,66.34,66.4,129112.0,51.8948,51.8948,51.8401,51.887,129112.0
2019-04-02 14:20:00,66.4,66.43,66.36,66.36,82420.0,51.887,51.9104,51.8557,51.8557,82420.0
2019-04-02 14:30:00,66.36,66.4,66.32,66.34,118128.0,51.8557,51.887,51.8245,51.8401,118128.0
2019-04-02 14:40:00,66.34,66.41,66.32,66.33,154095.0,51.8401,51.8948,51.8245,51.8323,154095.0
2019-04-02 14:50:00,66.33,66.34,66.19,66.19,84298.0,51.8323,51.8401,51.7229,51.7229,84298.0
2019-04-02 15:00:00,66.2,66.23,66.18,66.21,96635.0,51.7307,51.7541,51.7151,51.7385,96635.0
2019-04-02 15:10:00,66.2,66.34,66.19,66.32,198776.0,51.7307,51.8401,51.7229,51.8245,198776.0
2019-04-02 15:20:00,66.33,66.33,66.2,66.2,105194.0,51.8323,51.8323,51.7307,51.7307,105194.0
2019-04-02 15:30:00,66.2,66.28,66.17,66.28,128148.0,51.7307,51.7932,51.7073,51.7932,128148.0
2019-04-02 15:40:00,66.28,66.33,66.27,66.31,266188.0,51.7932,51.8323,51.7854,51.8167,266188.0
2019-04-02 15:50:00,66.32,66.33,66.2,66.24,353777.0,51.8245,51.8323,51.7307,51.762,353777.0
2019-04-03 09:30:00,66.68,66.77,66.18,66.31,330119.0,52.1058,52.1761,51.7151,51.8167,330119.0
2019-04-03 09:40:00,66.3,66.41,66.21,66.41,191003.0,51.8088,51.8948,51.7385,51.8948,191003.0
2019-04-03 09:50:00,66.41,66.6,66.39,66.57,170829.0,51.8948,52.0433,51.8792,52.0198,170829.0
2019-04-03 10:00:00,66.57,66.57,66.38,66.4,205794.0,52.0198,52.0198,51.8714,51.887,205794.0
2019-04-03 10:10:00,66.4,66.43,66.3,66.37,89557.0,51.887,51.9104,51.8088,51.8635,89557.0
2019-04-03 10:20:00,66.38,66.43,66.31,66.4,130343.0,51.8714,51.9104,51.8167,51.887,130343.0
2019-04-03 10:30:00,66.39,66.55,66.32,66.55,140737.0,51.8792,52.0042,51.8245,52.0042,140737.0
2019-04-03 10:40:00,66.54,66.58,66.39,66.42,76922.0,51.9964,52.0276,51.8792,51.9026,76922.0
2019-04-03 10:50:00,66.43,66.55,66.42,66.48,103597.0,51.9104,52.0042,51.9026,51.9495,103597.0
2019-04-03 11:00:00,66.49,66.68,66.49,66.59,147456.0,51.9573,52.1058,51.9573,52.0355,147456.0
2019-04-03 11:10:00,66.6,66.6,66.43,66.48,65984.0,52.0433,52.0433,51.9104,51.9495,65984.0
2019-04-03 11:20:00,66.47,66.5,66.4,66.4,80166.0,51.9417,51.9651,51.887,51.887,80166.0
2019-04-03 11:30:00,66.4,66.55,66.38,66.53,56673.0,51.887,52.0042,51.8714,51.9886,56673.0
2019-04-03 11:40:00,66.53,66.55,66.47,66.48,46972.0,51.9886,52.0042,51.9417,51.9495,46972.0
2019-04-03 11:50:00,66.48,66.6,66.47,66.54,74770.0,51.9495,52.0433,51.9417,51.9964,74770.0
2019-04-03 12:00:00,66.53,66.59,66.45,66.59,59325.0,51.9886,52.0355,51.9261,52.0355,59325.0
2019-04-03 12:10:00,66.59,66.59,66.45,66.5,41368.0,52.0355,52.0355,51.9261,51.9651,41368.0
2019-04-03 12:20:00,66.5,66.6,66.49,66.6,68894.0,51.9651,52.0433,51.9573,52.0433,68894.0
2019-04-03 12:30:00,66.59,66.65,66.58,66.62,78219.0,52.0355,52.0823,52.0276,52.0589,78219.0
2019-04-03 12:40:00,66.62,66.65,66.54,66.55,38480.0,52.0589,52.0823,51.9964,52.0042,38480.0
2019-04-03 12:50:00,66.55,66.55,66.4,66.42,41252.0,52.0042,52.0042,51.887,51.9026,41252.0
2019-04-03 13:00:00,66.42,66.49,66.42,66.48,96403.0,51.9026,51.9573,51.9026,51.9495,96403.0
2019-04-03 13:10:00,66.48,66.49,66.42,66.44,82861.0,51.9495,51.9573,51.9026,51.9182,82861.0
2019-04-03 13:20:00,66.45,66.47,66.37,66.37,58324.0,51.9261,51.9417,51.8635,51.8635,58324.0
2019-04-03 13:30:00,66.37,66.47,66.35,66.45,59374.0,51.8635,51.9417,51.8479,51.9261,59374.0
2019-04-03 13:40:00,66.46,66.46,66.33,66.36,52232.0,51.9339,51.9339,51.8323,51.8557,52232.0
2019-04-03 13:50:00,66.36,66.36,66.22,66.25,70833.0,51.8557,51.8557,51.7463,51.7698,70833.0
2019-04-03 14:00:00,66.25,66.32,66.21,66.31,85591.0,51.7698,51.8245,51.7385,51.8167,85591.0
2019-04-03 14:10:00,66.31,66.31,66.23,66.26,61369.0,51.8167,51.8167,51.7541,51.7776,61369.0
2019-04-03 14:20:00,66.26,66.33,66.25,66.33,54645.0,51.7776,51.8323,51.7698,51.8323,54645.0
2019-04-03 14:30:00,66.32,66.33,66.25,66.27,80604.0,51.8245,51.8323,51.7698,51.7854,80604.0
2019-04-03 14:40:00,66.27,66.45,66.25,66.44,90582.0,51.7854,51.9261,51.7698,51.9182,90582.0
2019-04-03 14:50:00,66.44,66.52,66.42,66.48,69178.0,51.9182,51.9808,51.9026,51.9495,69178.0
2019-04-03 15:00:00,66.48,66.49,66.42,66.42,87393.0,51.9495,51.9573,51.9026,51.9026,87393.0
2019-04-03 15:10:00,66.42,66.43,66.31,66.37,104484.0,51.9026,51.9104,51.8167,51.8635,104484.0
2019-04-03 15:20:00,66.36,66.51,66.35,66.49,103912.0,51.8557,51.9729,51.8479,51.9573,103912.0
2019-04-03 15:30:00,66.48,66.61,66.46,66.59,300281.0,51.9495,52.0511,51.9339,52.0355,300281.0
2019-04-03 15:40:00,66.59,66.69,66.59,66.68,158107.0,52.0355,52.1136,52.0355,52.1058,158107.0
2019-04-03 15:50:00,66.67,66.78,66.65,66.66,634691.0,52.098,52.1839,52.0823,52.0902,634691.0
2019-04-04 09:30:00,66.63,67.13,66.61,67.09,231102.0,52.0667,52.4574,52.0511,52.4262,231102.0
2019-04-04 09:40:00,67.13,67.24,66.99,67.09,224799.0,52.4574,52.5434,52.348,52.4262,224799.0
2019-04-04 09:50:00,67.08,67.17,66.98,67.07,84107.0,52.4184,52.4887,52.3402,52.4105,84107.0
2019-04-04 10:00:00,67.08,67.14,66.99,67.03,105776.0,52.4184,52.4652,52.348,52.3793,105776.0
2019-04-04 10:10:00,67.03,67.19,66.98,67.14,166495.0,52.3793,52.5043,52.3402,52.4652,166495.0
2019-04-04 10:20:00,67.15,67.15,66.97,67.0,159710.0,52.4731,52.4731,52.3324,52.3558,159710.0
2019-04-04 10:30:00,67.0,67.02,66.83,66.84,140137.0,52.3558,52.3715,52.223,52.2308,140137.0
2019-04-04 10:40:00,66.84,66.94,66.79,66.81,94494.0,52.2308,52.309,52.1917,52.2074,94494.0
2019-04-04 10:50:00,66.8,66.92,66.78,66.89,125289.0,52.1996,52.2933,52.1839,52.2699,125289.0
2019-04-04 11:00:00,66.89,66.9,66.78,66.85,102025.0,52.2699,52.2777,52.1839,52.2386,102025.0
2019-04-04 11:10:00,66.85,66.85,66.65,66.66,69295.0,52.2386,52.2386,52.0823,52.0902,69295.0
2019-04-04 11:20:00,66.65,66.78,66.59,66.75,83664.0,52.0823,52.1839,52.0355,52.1605,83664.0
2019-04-04 11:30:00,66.76,66.84,66.73,66.81,93424.0,52.1683,52.2308,52.1449,52.2074,93424.0
2019-04-04 11:40:00,66.82,66.88,66.75,66.88,53471.0,52.2152,52.2621,52.1605,52.2621,53471.0
2019-04-04 11:50:00,66.88,66.94,66.87,66.92,131590.0,52.2621,52.309,52.2543,52.2933,131590.0
2019-04-04 12:00:00,66.92,66.96,66.87,66.88,100364.0,52.2933,52.3246,52.2543,52.2621,100364.0
2019-04-04 12:10:00,66.88,66.92,66.72,66.75,84898.0,52.2621,52.2933,52.137,52.1605,84898.0
2019-04-04 12:20:00,66.75,66.78,66.64,66.67,123277.0,52.1605,52.1839,52.0745,52.098,123277.0
2019-04-04 12:30:00,66.66,66.71,66.64,66.68,68571.0,52.0902,52.1292,52.0745,52.1058,68571.0
2019-04-04 12:40:00,66.68,66.71,66.53,66.56,63557.0,52.1058,52.1292,51.9886,52.012,63557.0
2019-04-04 12:50:00,66.56,66.69,66.54,66.68,66728.0,52.012,52.1136,51.9964,52.1058,66728.0
2019-04-04 13:00:00,66.69,66.76,66.68,66.74,39773.0,52.1136,52.1683,52.1058,52.1527,39773.0
2019-04-04 13:10:00,66.75,66.84,66.71,66.83,78157.0,52.1605,52.2308,52.1292,52.223,78157.0
2019-04-04 13:20:00,66.83,66.86,66.79,66.83,77331.0,52.223,52.2464,52.1917,52.223,77331.0
2019-04-04 13:30:00,66.82,66.87,66.77,66.87,60486.0,52.2152,52.2543,52.1761,52.2543,60486.0
2019-04-04 13:40:00,66.87,66.9,66.81,66.83,54593.0,52.2543,52.2777,52.2074,52.223,54593.0
2019-04-04 13:50:00,66.83,66.87,66.78,66.79,47212.0,52.223,52.2543,52.1839,52.1917,47212.0
2019-04-04 14:00:00,66.8,66.82,66.76,66.78,100662.0,52.1996,52.2152,52.1683,52.1839,100662.0
2019-04-04 14:10:00,66.78,66.95,66.78,66.94,76125.0,52.1839,52.3168,52.1839,52.309,76125.0
2019-04-04 14:20:00,66.95,66.99,66.91,66.92,57253.0,52.3168,52.348,52.2855,52.2933,57253.0
2019-04-04 14:30:00,66.92,66.92,66.84,66.88,71545.0,52.2933,52.2933,52.2308,52.2621,71545.0
2019-04-04 14:40:00,66.88,66.9,66.82,66.9,88679.0,52.2621,52.2777,52.2152,52.2777,88679.0
2019-04-04 14:50:00,66.89,67.0,66.89,67.0,84265.0,52.2699,52.3558,52.2699,52.3558,84265.0
2019-04-04 15:00:00,66.99,67.03,66.91,66.92,137730.0,52.348,52.3793,52.2855,52.2933,137730.0
2019-04-04 15:10:00,66.92,66.96,66.87,66.9,105176.0,52.2933,52.3246,52.2543,52.2777,105176.0
2019-04-04 15:20:00,66.9,66.92,66.86,66.89,75966.0,52.2777,52.2933,52.2464,52.2699,75966.0
2019-04-04 15:30:00,66.89,66.95,66.87,66.87,109579.0,52.2699,52.3168,52.2543,52.2543,109579.0
2019-04-04 15:40:00,66.88,66.89,66.8,66.83,188820.0,52.2621,52.2699,52.1996,52.223,188820.0
2019-04-04 15:50:00,66.83,66.92,66.79,66.85,548965.0,52.223,52.2933,52.1917,52.2386,548965.0
2019-04-05 09:30:00,67.2,67.29,66.91,66.97,209697.0,52.5121,52.5825,52.2855,52.3324,209697.0
2019-04-05 09:40:00,66.99,67.12,66.92,67.06,126643.0,52.348,52.4496,52.2933,52.4027,126643.0
2019-04-05 09:50:00,67.06,67.32,67.05,67.28,153741.0,52.4027,52.6059,52.3949,52.5746,153741.0
2019-04-05 10:00:00,67.29,67.43,67.22,67.39,100540.0,52.5825,52.6919,52.5278,52.6606,100540.0
2019-04-05 10:10:00,67.4,67.52,67.38,67.43,117776.0,52.6684,52.7622,52.6528,52.6919,117776.0
2019-04-05 10:20:00,67.44,67.48,67.38,67.44,77740.0,52.6997,52.7309,52.6528,52.6997,77740.0
2019-04-05 10:30:00,67.44,67.74,67.42,67.71,195218.0,52.6997,52.9341,52.684,52.9107,195218.0
2019-04-05 10:40:00,67.71,67.84,67.69,67.81,141515.0,52.9107,53.0122,52.895,52.9888,141515.0
2019-04-05 10:50:00,67.81,67.94,67.8,67.81,120529.0,52.9888,53.0904,52.981,52.9888,120529.0
2019-04-05 11:00:00,67.82,67.91,67.78,67.89,86190.0,52.9966,53.0669,52.9654,53.0513,86190.0
2019-04-05 11:10:00,67.89,67.98,67.75,67.97,119074.0,53.0513,53.1216,52.9419,53.1138,119074.0
2019-04-05 11:20:00,67.96,68.07,67.89,67.95,166431.0,53.106,53.192,53.0513,53.0982,166431.0
2019-04-05 11:30:00,67.95,67.95,67.8,67.84,75642.0,53.0982,53.0982,52.981,53.0122,75642.0
2019-04-05 11:40:00,67.84,67.87,67.75,67.77,71702.0,53.0122,53.0357,52.9419,52.9575,71702.0
2019-04-05 11:50:00,67.76,67.85,67.75,67.82,48613.0,52.9497,53.0201,52.9419,52.9966,48613.0
2019-04-05 12:00:00,67.82,67.85,67.77,67.82,47132.0,52.9966,53.0201,52.9575,52.9966,47132.0
2019-04-05 12:10:00,67.82,67.83,67.73,67.73,56971.0,52.9966,53.0044,52.9263,52.9263,56971.0
2019-04-05 12:20:00,67.74,67.78,67.69,67.75,58539.0,52.9341,52.9654,52.895,52.9419,58539.0
2019-04-05 12:30:00,67.75,67.8,67.66,67.66,54689.0,52.9419,52.981,52.8716,52.8716,54689.0
2019-04-05 12:40:00,67.66,67.66,67.59,67.66,54894.0,52.8716,52.8716,52.8169,52.8716,54894.0
2019-04-05 12:50:00,67.66,67.71,67.66,67.7,36645.0,52.8716,52.9107,52.8716,52.9028,36645.0
2019-04-05 13:00:00,67.7,67.73,67.62,67.65,59234.0,52.9028,52.9263,52.8403,52.8638,59234.0
2019-04-05 13:10:00,67.65,67.72,67.64,67.67,41799.0,52.8638,52.9185,52.856,52.8794,41799.0
2019-04-05 13:20:00,67.67,67.68,67.61,67.63,41745.0,52.8794,52.8872,52.8325,52.8481,41745.0
2019-04-05 13:30:00,67.63,67.65,67.58,67.63,53933.0,52.8481,52.8638,52.8091,52.8481,53933.0
2019-04-05 13:40:00,67.62,67.64,67.54,67.59,34069.0,52.8403,52.856,52.7778,52.8169,34069.0
2019-04-05 13:50:00,67.59,67.64,67.57,67.59,54745.0,52.8169,52.856,52.8013,52.8169,54745.0
2019-04-05 14:00:00,67.59,67.66,67.59,67.65,45438.0,52.8169,52.8716,52.8169,52.8638,45438.0
2019-04-05 14:10:00,67.64,67.65,67.54,67.54,57063.0,52.856,52.8638,52.7778,52.7778,57063.0
2019-04-05 14:20:00,67.54,67.59,67.5,67.58,65306.0,52.7778,52.8169,52.7466,52.8091,65306.0
2019-04-05 14:30:00,67.57,67.64,67.56,67.64,55697.0,52.8013,52.856,52.7934,52.856,55697.0
2019-04-05 14:40:00,67.64,67.65,67.52,67.53,73079.0,52.856,52.8638,52.7622,52.77,73079.0
2019-04-05 14:50:00,67.54,67.55,67.5,67.53,49311.0,52.7778,52.7856,52.7466,52.77,49311.0
2019-04-05 15:00:00,67.54,67.55,67.5,67.52,101141.0,52.7778,52.7856,52.7466,52.7622,101141.0
2019-04-05 15:10:00,67.52,67.63,67.5,67.63,116492.0,52.7622,52.8481,52.7466,52.8481,116492.0
2019-04-05 15:20:00,67.63,67.69,67.62,67.65,100300.0,52.8481,52.895,52.8403,52.8638,100300.0
2019-04-05 15:30:00,67.66,67.66,67.55,67.59,99925.0,52.8716,52.8716,52.7856,52.8169,99925.0
2019-04-05 15:40:00,67.59,67.6,67.5,67.55,202070.0,52.8169,52.8247,52.7466,52.7856,202070.0
2019-04-05 15:50:00,67.54,67.57,67.41,67.56,518983.0,52.7778,52.8013,52.6762,52.7934,518983.0
2019-04-08 09:30:00,67.44,67.52,66.91,67.05,307907.0,52.6997,52.7622,52.2855,52.3949,307907.0
2019-04-08 09:40:00,67.09,67.22,66.9,67.09,77552.0,52.4262,52.5278,52.2777,52.4262,77552.0
2019-04-08 09:50:00,67.11,67.24,66.99,67.07,113345.0,52.4418,52.5434,52.348,52.4105,113345.0
2019-04-08 10:00:00,67.06,67.21,66.97,67.13,54720.0,52.4027,52.5199,52.3324,52.4574,54720.0
2019-04-08 10:10:00,67.14,67.28,67.06,67.28,46056.0,52.4652,52.5746,52.4027,52.5746,46056.0
2019-04-08 10:20:00,67.27,67.37,67.19,67.35,150160.0,52.5668,52.645,52.5043,52.6293,150160.0
2019-04-08 10:30:00,67.34,67.47,67.33,67.42,54563.0,52.6215,52.7231,52.6137,52.684,54563.0
2019-04-08 10:40:00,67.42,67.52,67.39,67.51,60746.0,52.684,52.7622,52.6606,52.7544,60746.0
2019-04-08 10:50:00,67.5,67.59,67.49,67.57,133062.0,52.7466,52.8169,52.7387,52.8013,133062.0
2019-04-08 11:00:00,67.58,67.69,67.52,67.55,62267.0,52.8091,52.895,52.7622,52.7856,62267.0
2019-04-08 11:10:00,67.54,67.6,67.47,67.51,66114.0,52.7778,52.8247,52.7231,52.7544,66114.0
2019-04-08 11:20:00,67.5,67.62,67.5,67.58,67514.0,52.7466,52.8403,52.7466,52.8091,67514.0
2019-04-08 11:30:00,67.58,67.71,67.57,67.66,51275.0,52.8091,52.9107,52.8013,52.8716,51275.0
2019-04-08 11:40:00,67.66,67.67,67.59,67.64,51268.0,52.8716,52.8794,52.8169,52.856,51268.0
2019-04-08 11:50:00,67.64,67.73,67.63,67.65,41233.0,52.856,52.9263,52.8481,52.8638,41233.0
2019-04-08 12:00:00,67.65,67.66,67.51,67.59,54206.0,52.8638,52.8716,52.7544,52.8169,54206.0
2019-04-08 12:10:00,67.58,67.6,67.5,67.54,28224.0,52.8091,52.8247,52.7466,52.7778,28224.0
2019-04-08 12:20:00,67.55,67.57,67.45,67.53,54956.0,52.7856,52.8013,52.7075,52.77,54956.0
2019-04-08 12:30:00,67.53,67.6,67.49,67.55,29419.0,52.77,52.8247,52.7387,52.7856,29419.0
2019-04-08 12:40:00,67.56,67.57,67.49,67.49,34760.0,52.7934,52.8013,52.7387,52.7387,34760.0
2019-04-08 12:50:00,67.48,67.51,67.46,67.49,27988.0,52.7309,52.7544,52.7153,52.7387,27988.0
2019-04-08 13:00:00,67.49,67.56,67.49,67.53,40382.0,52.7387,52.7934,52.7387,52.77,40382.0
2019-04-08 13:10:00,67.52,67.53,67.42,67.44,52795.0,52.7622,52.77,52.684,52.6997,52795.0
2019-04-08 13:20:00,67.44,67.47,67.4,67.43,56211.0,52.6997,52.7231,52.6684,52.6919,56211.0
2019-04-08 13:30:00,67.44,67.52,67.43,67.48,47773.0,52.6997,52.7622,52.6919,52.7309,47773.0
2019-04-08 13:40:00,67.48,67.57,67.44,67.51,142628.0,52.7309,52.8013,52.6997,52.7544,142628.0
2019-04-08 13:50:00,67.52,67.69,67.51,67.64,93757.0,52.7622,52.895,52.7544,52.856,93757.0
2019-04-08 14:00:00,67.63,67.63,67.5,67.53,52647.0,52.8481,52.8481,52.7466,52.77,52647.0
2019-04-08 14:10:00,67.53,67.53,67.42,67.44,39518.0,52.77,52.77,52.684,52.6997,39518.0
2019-04-08 14:20:00,67.44,67.44,67.34,67.34,48565.0,52.6997,52.6997,52.6215,52.6215,48565.0
2019-04-08 14:30:00,67.35,67.57,67.35,67.56,54348.0,52.6293,52.8013,52.6293,52.7934,54348.0
2019-04-08 14:40:00,67.56,67.64,67.55,67.59,53243.0,52.7934,52.856,52.7856,52.8169,53243.0
2019-04-08 14:50:00,67.6,67.66,67.6,67.63,47477.0,52.8247,52.8716,52.8247,52.8481,47477.0
2019-04-08 15:00:00,67.63,67.71,67.62,67.64,64295.0,52.8481,52.9107,52.8403,52.856,64295.0
2019-04-08 15:10:00,67.65,67.79,67.64,67.78,86845.0,52.8638,52.9732,52.856,52.9654,86845.0
2019-04-08 15:20:00,67.78,67.81,67.69,67.73,209843.0,52.9654,52.9888,52.895,52.9263,209843.0
2019-04-08 15:30:00,67.73,67.73,67.54,67.63,216294.0,52.9263,52.9263,52.7778,52.8481,216294.0
2019-04-08 15:40:00,67.64,67.65,67.51,67.54,213510.0,52.856,52.8638,52.7544,52.7778,213510.0
2019-04-08 15:50:00,67.55,67.55,67.25,67.37,685030.0,52.7856,52.7856,52.5512,52.645,685030.0
2019-04-09 09:30:00,67.27,67.62,66.91,67.06,368572.0,52.5668,52.8403,52.2855,52.4027,368572.0
2019-04-09 09:40:00,67.07,67.19,66.99,66.99,151956.0,52.4105,52.5043,52.348,52.348,151956.0
2019-04-09 09:50:00,67.0,67.14,66.98,67.01,108045.0,52.3558,52.4652,52.3402,52.3637,108045.0
2019-04-09 10:00:00,67.0,67.1,66.96,67.06,136655.0,52.3558,52.434,52.3246,52.4027,136655.0
2019-04-09 10:10:00,67.05,67.23,66.97,67.22,96444.0,52.3949,52.5356,52.3324,52.5278,96444.0
2019-04-09 10:20:00,67.22,67.44,67.17,67.39,109553.0,52.5278,52.6997,52.4887,52.6606,109553.0
2019-04-09 10:30:00,67.4,67.4,67.15,67.17,74805.0,52.6684,52.6684,52.4731,52.4887,74805.0
2019-04-09 10:40:00,67.18,67.19,66.93,66.94,91285.0,52.4965,52.5043,52.3011,52.309,91285.0
2019-04-09 10:50:00,66.95,67.04,66.92,66.96,82400.0,52.3168,52.3871,52.2933,52.3246,82400.0
2019-04-09 11:00:00,66.96,67.09,66.96,67.02,51976.0,52.3246,52.4262,52.3246,52.3715,51976.0
2019-04-09 11:10:00,67.02,67.04,66.93,66.96,52236.0,52.3715,52.3871,52.3011,52.3246,52236.0
2019-04-09 11:20:00,66.97,67.01,66.92,66.93,59282.0,52.3324,52.3637,52.2933,52.3011,59282.0
2019-04-09 11:30:00,66.92,67.02,66.87,66.89,65666.0,52.2933,52.3715,52.2543,52.2699,65666.0
2019-04-09 11:40:00,66.89,66.97,66.86,66.95,39723.0,52.2699,52.3324,52.2464,52.3168,39723.0
2019-04-09 11:50:00,66.95,66.98,66.87,66.9,37879.0,52.3168,52.3402,52.2543,52.2777,37879.0
2019-04-09 12:00:00,66.89,66.99,66.85,66.98,46077.0,52.2699,52.348,52.2386,52.3402,46077.0
2019-04-09 12:10:00,66.98,67.04,66.93,67.03,34550.0,52.3402,52.3871,52.3011,52.3793,34550.0
2019-04-09 12:20:00,67.03,67.05,66.89,66.91,49647.0,52.3793,52.3949,52.2699,52.2855,49647.0
2019-04-09 12:30:00,66.91,66.96,66.9,66.92,34748.0,52.2855,52.3246,52.2777,52.2933,34748.0
2019-04-09 12:40:00,66.92,66.95,66.89,66.91,34964.0,52.2933,52.3168,52.2699,52.2855,34964.0
2019-04-09 12:50:00,66.91,66.92,66.85,66.86,51624.0,52.2855,52.2933,52.2386,52.2464,51624.0
2019-04-09 13:00:00,66.85,66.86,66.76,66.78,47937.0,52.2386,52.2464,52.1683,52.1839,47937.0
2019-04-09 13:10:00,66.79,66.8,66.6,66.67,144635.0,52.1917,52.1996,52.0433,52.098,144635.0
2019-04-09 13:20:00,66.67,66.68,66.49,66.5,141346.0,52.098,52.1058,51.9573,51.9651,141346.0
2019-04-09 13:30:00,66.51,66.61,66.49,66.56,76660.0,51.9729,52.0511,51.9573,52.012,76660.0
2019-04-09 13:40:00,66.56,66.61,66.41,66.48,90634.0,52.012,52.0511,51.8948,51.9495,90634.0
2019-04-09 13:50:00,66.48,66.5,66.44,66.5,52083.0,51.9495,51.9651,51.9182,51.9651,52083.0
2019-04-09 14:00:00,66.49,66.51,66.4,66.41,78484.0,51.9573,51.9729,51.887,51.8948,78484.0
2019-04-09 14:10:00,66.41,66.5,66.39,66.42,62524.0,51.8948,51.9651,51.8792,51.9026,62524.0
2019-04-09 14:20:00,66.43,66.45,66.33,66.34,117257.0,51.9104,51.9261,51.8323,51.8401,117257.0
2019-04-09 14:30:00,66.33,66.51,66.33,66.45,107978.0,51.8323,51.9729,51.8323,51.9261,107978.0
2019-04-09 14:40:00,66.46,66.46,66.35,66.39,69688.0,51.9339,51.9339,51.8479,51.8792,69688.0
2019-04-09 14:50:00,66.39,66.4,66.33,66.34,65012.0,51.8792,51.887,51.8323,51.8401,65012.0
2019-04-09 15:00:00,66.35,66.35,66.27,66.28,146603.0,51.8479,51.8479,51.7854,51.7932,146603.0
2019-04-09 15:10:00,66.28,66.31,66.24,66.3,98502.0,51.7932,51.8167,51.762,51.8088,98502.0
2019-04-09 15:20:00,66.3,66.32,66.19,66.23,103567.0,51.8088,51.8245,51.7229,51.7541,103567.0
2019-04-09 15:30:00,66.25,66.3,66.2,66.24,360201.0,51.7698,51.8088,51.7307,51.762,360201.0
2019-04-09 15:40:00,66.25,66.26,66.06,66.08,234153.0,51.7698,51.7776,51.6213,51.6369,234153.0
2019-04-09 15:50:00,66.08,66.11,65.94,66.1,568299.0,51.6369,51.6604,51.5275,51.6526,568299.0
2019-04-10 09:30:00,67.22,67.42,66.92,67.27,566458.0,52.5278,52.684,52.2933,52.5668,566458.0
2019-04-10 09:40:00,67.27,67.29,66.97,67.16,211355.0,52.5668,52.5825,52.3324,52.4809,211355.0
2019-04-10 09:50:00,67.16,67.23,66.98,67.21,152154.0,52.4809,52.5356,52.3402,52.5199,152154.0
2019-04-10 10:00:00,67.21,67.3,67.05,67.27,116234.0,52.5199,52.5903,52.3949,52.5668,116234.0
2019-04-10 10:10:00,67.27,67.35,67.18,67.3,234900.0,52.5668,52.6293,52.4965,52.5903,234900.0
2019-04-10 10:20:00,67.31,67.39,66.94,67.0,372133.0,52.5981,52.6606,52.309,52.3558,372133.0
2019-04-10 10:30:00,66.99,67.08,66.88,66.91,177678.0,52.348,52.4184,52.2621,52.2855,177678.0
2019-04-10 10:40:00,66.9,67.04,66.78,67.03,116965.0,52.2777,52.3871,52.1839,52.3793,116965.0
2019-04-10 10:50:00,67.04,67.17,66.99,67.09,167557.0,52.3871,52.4887,52.348,52.4262,167557.0
2019-04-10 11:00:00,67.1,67.42,67.08,67.37,140335.0,52.434,52.684,52.4184,52.645,140335.0
2019-04-10 11:10:00,67.37,67.41,67.29,67.4,75908.0,52.645,52.6762,52.5825,52.6684,75908.0
2019-04-10 11:20:00,67.39,67.46,67.37,67.39,85522.0,52.6606,52.7153,52.645,52.6606,85522.0
2019-04-10 11:30:00,67.39,67.49,67.37,67.38,88162.0,52.6606,52.7387,52.645,52.6528,88162.0
2019-04-10 11:40:00,67.38,67.45,67.34,67.42,58535.0,52.6528,52.7075,52.6215,52.684,58535.0
2019-04-10 11:50:00,67.42,67.43,67.24,67.31,67214.0,52.684,52.6919,52.5434,52.5981,67214.0
2019-04-10 12:00:00,67.32,67.36,67.23,67.25,59057.0,52.6059,52.6372,52.5356,52.5512,59057.0
2019-04-10 12:10:00,67.25,67.32,67.21,67.32,52894.0,52.5512,52.6059,52.5199,52.6059,52894.0
2019-04-10 12:20:00,67.33,67.37,67.3,67.36,54803.0,52.6137,52.645,52.5903,52.6372,54803.0
2019-04-10 12:30:00,67.36,67.39,67.23,67.24,58766.0,52.6372,52.6606,52.5356,52.5434,58766.0
2019-04-10 12:40:00,67.24,67.3,67.21,67.29,50211.0,52.5434,52.5903,52.5199,52.5825,50211.0
2019-04-10 12:50:00,67.3,67.34,67.29,67.29,49542.0,52.5903,52.6215,52.5825,52.5825,49542.0
2019-04-10 13:00:00,67.3,67.43,67.29,67.4,58771.0,52.5903,52.6919,52.5825,52.6684,58771.0
2019-04-10 13:10:00,67.4,67.47,67.38,67.47,67277.0,52.6684,52.7231,52.6528,52.7231,67277.0
2019-04-10 13:20:00,67.48,67.57,67.47,67.53,104969.0,52.7309,52.8013,52.7231,52.77,104969.0
2019-04-10 13:30:00,67.53,67.54,67.44,67.49,73657.0,52.77,52.7778,52.6997,52.7387,73657.0
2019-04-10 13:40:00,67.49,67.53,67.43,67.45,59608.0,52.7387,52.77,52.6919,52.7075,59608.0
2019-04-10 13:50:00,67.45,67.52,67.44,67.46,99245.0,52.7075,52.7622,52.6997,52.7153,99245.0
2019-04-10 14:00:00,67.46,67.53,67.44,67.45,90278.0,52.7153,52.77,52.6997,52.7075,90278.0
2019-04-10 14:10:00,67.45,67.53,67.37,67.51,61217.0,52.7075,52.77,52.645,52.7544,61217.0
2019-04-10 14:20:00,67.51,67.52,67.33,67.38,56286.0,52.7544,52.7622,52.6137,52.6528,56286.0
2019-04-10 14:30:00,67.37,67.37,67.22,67.29,85968.0,52.645,52.645,52.5278,52.5825,85968.0
2019-04-10 14:40:00,67.28,67.36,67.26,67.27,55775.0,52.5746,52.6372,52.559,52.5668,55775.0
2019-04-10 14:50:00,67.27,67.37,67.25,67.34,79640.0,52.5668,52.645,52.5512,52.6215,79640.0
2019-04-10 15:00:00,67.35,67.42,67.32,67.41,83127.0,52.6293,52.684,52.6059,52.6762,83127.0
2019-04-10 15:10:00,67.4,67.48,67.38,67.41,93481.0,52.6684,52.7309,52.6528,52.6762,93481.0
2019-04-10 15:20:00,67.42,67.42,67.3,67.34,91149.0,52.684,52.684,52.5903,52.6215,91149.0
2019-04-10 15:30:00,67.33,67.4,67.29,67.36,131966.0,52.6137,52.6684,52.5825,52.6372,131966.0
2019-04-10 15:40:00,67.36,67.54,67.0,67.49,1125096.0,52.6372,52.7778,52.3558,52.7387,1125096.0
2019-04-10 15:50:00,67.49,67.49,67.27,67.41,601241.0,52.7387,52.7387,52.5668,52.6762,601241.0
2019-04-11 09:30:00,67.73,67.9,67.56,67.79,343350.0,52.9263,53.0591,52.7934,52.9732,343350.0
2019-04-11 09:40:00,67.78,68.0,67.7,67.85,202677.0,52.9654,53.1373,52.9028,53.0201,202677.0
2019-04-11 09:50:00,67.85,67.87,67.51,67.55,177119.0,53.0201,53.0357,52.7544,52.7856,177119.0
2019-04-11 10:00:00,67.55,67.58,67.31,67.35,205830.0,52.7856,52.8091,52.5981,52.6293,205830.0
2019-04-11 10:10:00,67.35,67.39,67.15,67.19,174134.0,52.6293,52.6606,52.4731,52.5043,174134.0
2019-04-11 10:20:00,67.2,67.2,66.95,67.0,140852.0,52.5121,52.5121,52.3168,52.3558,140852.0
2019-04-11 10:30:00,67.0,67.04,66.91,66.94,131641.0,52.3558,52.3871,52.2855,52.309,131641.0
2019-04-11 10:40:00,66.94,66.99,66.79,66.83,154230.0,52.309,52.348,52.1917,52.223,154230.0
2019-04-11 10:50:00,66.83,66.83,66.4,66.42,165411.0,52.223,52.223,51.887,51.9026,165411.0
2019-04-11 11:00:00,66.43,66.45,66.25,66.43,138909.0,51.9104,51.9261,51.7698,51.9104,138909.0
2019-04-11 11:10:00,66.45,66.46,66.31,66.37,117916.0,51.9261,51.9339,51.8167,51.8635,117916.0
2019-04-11 11:20:00,66.37,66.6,66.37,66.55,173772.0,51.8635,52.0433,51.8635,52.0042,173772.0
2019-04-11 11:30:00,66.56,66.56,66.38,66.38,147748.0,52.012,52.012,51.8714,51.8714,147748.0
2019-04-11 11:40:00,66.38,66.38,66.13,66.13,141815.0,51.8714,51.8714,51.676,51.676,141815.0
2019-04-11 11:50:00,66.13,66.43,66.11,66.41,139087.0,51.676,51.9104,51.6604,51.8948,139087.0
2019-04-11 12:00:00,66.41,66.46,66.32,66.34,77294.0,51.8948,51.9339,51.8245,51.8401,77294.0
2019-04-11 12:10:00,66.34,66.37,66.2,66.24,71177.0,51.8401,51.8635,51.7307,51.762,71177.0
2019-04-11 12:20:00,66.23,66.23,66.13,66.16,72457.0,51.7541,51.7541,51.676,51.6994,72457.0
2019-04-11 12:30:00,66.16,66.22,66.14,66.2,50332.0,51.6994,51.7463,51.6838,51.7307,50332.0
2019-04-11 12:40:00,66.2,66.28,66.15,66.25,109675.0,51.7307,51.7932,51.6916,51.7698,109675.0
2019-04-11 12:50:00,66.25,66.29,66.23,66.25,51726.0,51.7698,51.801,51.7541,51.7698,51726.0
2019-04-11 13:00:00,66.24,66.32,66.21,66.32,41803.0,51.762,51.8245,51.7385,51.8245,41803.0
2019-04-11 13:10:00,66.33,66.34,66.22,66.24,38137.0,51.8323,51.8401,51.7463,51.762,38137.0
2019-04-11 13:20:00,66.23,66.27,66.17,66.17,43708.0,51.7541,51.7854,51.7073,51.7073,43708.0
2019-04-11 13:30:00,66.18,66.19,66.07,66.09,55880.0,51.7151,51.7229,51.6291,51.6447,55880.0
2019-04-11 13:40:00,66.08,66.13,66.05,66.12,54731.0,51.6369,51.676,51.6135,51.6682,54731.0
2019-04-11 13:50:00,66.12,66.16,66.1,66.11,41536.0,51.6682,51.6994,51.6526,51.6604,41536.0
2019-04-11 14:00:00,66.1,66.15,66.05,66.13,49281.0,51.6526,51.6916,51.6135,51.676,49281.0
2019-04-11 14:10:00,66.13,66.17,66.08,66.09,46720.0,51.676,51.7073,51.6369,51.6447,46720.0
2019-04-11 14:20:00,66.09,66.11,66.03,66.05,55185.0,51.6447,51.6604,51.5979,51.6135,55185.0
2019-04-11 14:30:00,66.05,66.14,66.05,66.09,94905.0,51.6135,51.6838,51.6135,51.6447,94905.0
2019-04-11 14:40:00,66.09,66.13,66.07,66.12,64905.0,51.6447,51.676,51.6291,51.6682,64905.0
2019-04-11 14:50:00,66.12,66.2,66.08,66.2,97071.0,51.6682,51.7307,51.6369,51.7307,97071.0
2019-04-11 15:00:00,66.2,66.26,66.17,66.21,91436.0,51.7307,51.7776,51.7073,51.7385,91436.0
2019-04-11 15:10:00,66.22,66.23,66.16,66.18,81310.0,51.7463,51.7541,51.6994,51.7151,81310.0
2019-04-11 15:20:00,66.19,66.22,66.15,66.2,102832.0,51.7229,51.7463,51.6916,51.7307,102832.0
2019-04-11 15:30:00,66.2,66.32,66.19,66.27,136400.0,51.7307,51.8245,51.7229,51.7854,136400.0
2019-04-11 15:40:00,66.27,66.29,66.2,66.25,171799.0,51.7854,51.801,51.7307,51.7698,171799.0
2019-04-11 15:50:00,66.25,66.39,66.24,66.31,572756.0,51.7698,51.8792,51.762,51.8167,572756.0
2019-04-12 09:30:00,66.76,66.81,66.17,66.55,285078.0,52.1683,52.2074,51.7073,52.0042,285078.0
2019-04-12 09:40:00,66.56,66.81,66.49,66.76,297447.0,52.012,52.2074,51.9573,52.1683,297447.0
2019-04-12 09:50:00,66.77,66.84,66.5,66.6,105616.0,52.1761,52.2308,51.9651,52.0433,105616.0
2019-04-12 10:00:00,66.6,66.72,66.51,66.72,127839.0,52.0433,52.137,51.9729,52.137,127839.0
2019-04-12 10:10:00,66.73,66.74,66.59,66.59,65409.0,52.1449,52.1527,52.0355,52.0355,65409.0
2019-04-12 10:20:00,66.59,66.69,66.51,66.55,61064.0,52.0355,52.1136,51.9729,52.0042,61064.0
2019-04-12 10:30:00,66.56,66.59,66.35,66.41,74224.0,52.012,52.0355,51.8479,51.8948,74224.0
2019-04-12 10:40:00,66.4,66.44,66.32,66.4,84538.0,51.887,51.9182,51.8245,51.887,84538.0
2019-04-12 10:50:00,66.4,66.53,66.39,66.41,86710.0,51.887,51.9886,51.8792,51.8948,86710.0
2019-04-12 11:00:00,66.41,66.44,66.26,66.28,79779.0,51.8948,51.9182,51.7776,51.7932,79779.0
2019-04-12 11:10:00,66.28,66.29,66.16,66.26,79899.0,51.7932,51.801,51.6994,51.7776,79899.0
2019-04-12 11:20:00,66.26,66.26,66.11,66.12,119281.0,51.7776,51.7776,51.6604,51.6682,119281.0
2019-04-12 11:30:00,66.12,66.14,66.01,66.04,187345.0,51.6682,51.6838,51.5822,51.6057,187345.0
2019-04-12 11:40:00,66.05,66.05,65.81,65.81,114987.0,51.6135,51.6135,51.4259,51.4259,114987.0
2019-04-12 11:50:00,65.81,65.82,65.66,65.66,117251.0,51.4259,51.4338,51.3087,51.3087,117251.0
2019-04-12 12:00:00,65.66,65.69,65.39,65.45,209042.0,51.3087,51.3322,51.0977,51.1446,209042.0
2019-04-12 12:10:00,65.45,65.56,65.4,65.51,110826.0,51.1446,51.2306,51.1056,51.1915,110826.0
2019-04-12 12:20:00,65.51,65.52,65.35,65.42,91968.0,51.1915,51.1993,51.0665,51.1212,91968.0
2019-04-12 12:30:00,65.42,65.5,65.33,65.35,77408.0,51.1212,51.1837,51.0509,51.0665,77408.0
2019-04-12 12:40:00,65.34,65.35,65.14,65.24,138656.0,51.0587,51.0665,50.9024,50.9805,138656.0
2019-04-12 12:50:00,65.24,65.33,65.15,65.22,103972.0,50.9805,51.0509,50.9102,50.9649,103972.0
2019-04-12 13:00:00,65.23,65.24,65.16,65.22,69736.0,50.9727,50.9805,50.918,50.9649,69736.0
2019-04-12 13:10:00,65.21,65.36,65.2,65.35,83812.0,50.9571,51.0743,50.9493,51.0665,83812.0
2019-04-12 13:20:00,65.35,65.36,65.22,65.24,60047.0,51.0665,51.0743,50.9649,50.9805,60047.0
2019-04-12 13:30:00,65.24,65.28,65.15,65.22,67594.0,50.9805,51.0118,50.9102,50.9649,67594.0
2019-04-12 13:40:00,65.22,65.25,65.18,65.19,57603.0,50.9649,50.9883,50.9336,50.9415,57603.0
2019-04-12 13:50:00,65.19,65.26,65.19,65.22,79958.0,50.9415,50.9962,50.9415,50.9649,79958.0
2019-04-12 14:00:00,65.22,65.39,65.21,65.34,80519.0,50.9649,51.0977,50.9571,51.0587,80519.0
2019-04-12 14:10:00,65.33,65.35,65.15,65.17,102118.0,51.0509,51.0665,50.9102,50.9258,102118.0
2019-04-12 14:20:00,65.17,65.24,65.16,65.23,72663.0,50.9258,50.9805,50.918,50.9727,72663.0
2019-04-12 14:30:00,65.24,65.3,65.19,65.26,77819.0,50.9805,51.0274,50.9415,50.9962,77819.0
2019-04-12 14:40:00,65.27,65.28,65.17,65.17,95082.0,51.004,51.0118,50.9258,50.9258,95082.0
2019-04-12 14:50:00,65.17,65.18,65.08,65.09,70269.0,50.9258,50.9336,50.8555,50.8633,70269.0
2019-04-12 15:00:00,65.09,65.23,65.08,65.2,71734.0,50.8633,50.9727,50.8555,50.9493,71734.0
2019-04-12 15:10:00,65.2,65.24,65.18,65.19,74514.0,50.9493,50.9805,50.9336,50.9415,74514.0
2019-04-12 15:20:00,65.19,65.22,65.14,65.2,99141.0,50.9415,50.9649,50.9024,50.9493,99141.0
2019-04-12 15:30:00,65.21,65.37,65.2,65.37,138620.0,50.9571,51.0821,50.9493,51.0821,138620.0
2019-04-12 15:40:00,65.38,65.41,65.3,65.32,137431.0,51.0899,51.1134,51.0274,51.043,137431.0
2019-04-12 15:50:00,65.33,65.33,65.15,65.29,445198.0,51.0509,51.0509,50.9102,51.0196,445198.0
2019-04-15 09:30:00,65.4,65.96,65.14,65.2,219699.0,51.1056,51.5432,50.9024,50.9493,219699.0
2019-04-15 09:40:00,65.2,65.24,65.03,65.07,89131.0,50.9493,50.9805,50.8164,50.8477,89131.0
2019-04-15 09:50:00,65.07,65.22,65.04,65.1,75412.0,50.8477,50.9649,50.8242,50.8711,75412.0
2019-04-15 10:00:00,65.11,65.4,65.09,65.38,84315.0,50.8789,51.1056,50.8633,51.0899,84315.0
2019-04-15 10:10:00,65.38,65.38,65.15,65.2,54711.0,51.0899,51.0899,50.9102,50.9493,54711.0
2019-04-15 10:20:00,65.19,65.19,65.05,65.05,123017.0,50.9415,50.9415,50.8321,50.8321,123017.0
2019-04-15 10:30:00,65.05,65.11,65.01,65.11,150940.0,50.8321,50.8789,50.8008,50.8789,150940.0
2019-04-15 10:40:00,65.11,65.11,64.81,64.84,204589.0,50.8789,50.8789,50.6445,50.668,204589.0
2019-04-15 10:50:00,64.85,64.96,64.85,64.91,103157.0,50.6758,50.7617,50.6758,50.7227,103157.0
2019-04-15 11:00:00,64.92,64.98,64.89,64.95,82458.0,50.7305,50.7774,50.707,50.7539,82458.0
2019-04-15 11:10:00,64.95,65.04,64.88,64.88,68376.0,50.7539,50.8242,50.6992,50.6992,68376.0
2019-04-15 11:20:00,64.89,65.13,64.81,65.07,124231.0,50.707,50.8946,50.6445,50.8477,124231.0
2019-04-15 11:30:00,65.07,65.09,64.86,64.87,45732.0,50.8477,50.8633,50.6836,50.6914,45732.0
2019-04-15 11:40:00,64.86,64.89,64.71,64.71,141119.0,50.6836,50.707,50.5664,50.5664,141119.0
2019-04-15 11:50:00,64.72,64.82,64.71,64.72,87967.0,50.5742,50.6523,50.5664,50.5742,87967.0
2019-04-15 12:00:00,64.72,64.77,64.59,64.61,151024.0,50.5742,50.6133,50.4726,50.4882,151024.0
2019-04-15 12:10:00,64.61,64.66,64.5,64.66,230922.0,50.4882,50.5273,50.4023,50.5273,230922.0
2019-04-15 12:20:00,64.67,64.71,64.59,64.63,58831.0,50.5351,50.5664,50.4726,50.5039,58831.0
2019-04-15 12:30:00,64.63,64.82,64.63,64.81,43992.0,50.5039,50.6523,50.5039,50.6445,43992.0
2019-04-15 12:40:00,64.81,64.87,64.79,64.84,36070.0,50.6445,50.6914,50.6289,50.668,36070.0
2019-04-15 12:50:00,64.86,64.89,64.82,64.89,30728.0,50.6836,50.707,50.6523,50.707,30728.0
2019-04-15 13:00:00,64.88,65.05,64.88,65.05,57067.0,50.6992,50.8321,50.6992,50.8321,57067.0
2019-04-15 13:10:00,65.05,65.08,65.0,65.05,49841.0,50.8321,50.8555,50.793,50.8321,49841.0
2019-04-15 13:20:00,65.06,65.12,65.04,65.1,35535.0,50.8399,50.8868,50.8242,50.8711,35535.0
2019-04-15 13:30:00,65.1,65.14,65.04,65.07,74819.0,50.8711,50.9024,50.8242,50.8477,74819.0
2019-04-15 13:40:00,65.06,65.1,65.05,65.07,52585.0,50.8399,50.8711,50.8321,50.8477,52585.0
2019-04-15 13:50:00,65.06,65.15,65.06,65.14,43651.0,50.8399,50.9102,50.8399,50.9024,43651.0
2019-04-15 14:00:00,65.14,65.14,65.04,65.13,71381.0,50.9024,50.9024,50.8242,50.8946,71381.0
2019-04-15 14:10:00,65.13,65.28,65.12,65.25,72767.0,50.8946,51.0118,50.8868,50.9883,72767.0
2019-04-15 14:20:00,65.25,65.25,65.17,65.2,59264.0,50.9883,50.9883,50.9258,50.9493,59264.0
2019-04-15 14:30:00,65.2,65.29,65.19,65.26,77483.0,50.9493,51.0196,50.9415,50.9962,77483.0
2019-04-15 14:40:00,65.25,65.32,65.22,65.25,50567.0,50.9883,51.043,50.9649,50.9883,50567.0
2019-04-15 14:50:00,65.26,65.32,65.24,65.29,62855.0,50.9962,51.043,50.9805,51.0196,62855.0
2019-04-15 15:00:00,65.28,65.34,65.28,65.3,89727.0,51.0118,51.0587,51.0118,51.0274,89727.0
2019-04-15 15:10:00,65.3,65.37,65.29,65.31,59481.0,51.0274,51.0821,51.0196,51.0352,59481.0
2019-04-15 15:20:00,65.32,65.37,65.29,65.34,75001.0,51.043,51.0821,51.0196,51.0587,75001.0
2019-04-15 15:30:00,65.34,65.4,65.33,65.34,170696.0,51.0587,51.1056,51.0509,51.0587,170696.0
2019-04-15 15:40:00,65.34,65.36,65.23,65.34,98123.0,51.0587,51.0743,50.9727,51.0587,98123.0
2019-04-15 15:50:00,65.34,65.47,65.32,65.43,282242.0,51.0587,51.1603,51.043,51.129,282242.0
2019-04-16 09:30:00,65.85,66.15,65.8,65.96,233154.0,51.4572,51.6916,51.4181,51.5432,233154.0
2019-04-16 09:40:00,65.97,66.02,65.78,65.78,129432.0,51.551,51.59,51.4025,51.4025,129432.0
2019-04-16 09:50:00,65.79,66.05,65.72,65.95,118799.0,51.4103,51.6135,51.3556,51.5353,118799.0
2019-04-16 10:00:00,65.94,66.05,65.79,65.81,136761.0,51.5275,51.6135,51.4103,51.4259,136761.0
2019-04-16 10:10:00,65.81,65.85,65.76,65.78,73761.0,51.4259,51.4572,51.3869,51.4025,73761.0
2019-04-16 10:20:00,65.78,65.79,65.58,65.67,138291.0,51.4025,51.4103,51.2462,51.3165,138291.0
2019-04-16 10:30:00,65.68,65.76,65.58,65.59,160864.0,51.3244,51.3869,51.2462,51.254,160864.0
2019-04-16 10:40:00,65.59,65.62,65.46,65.5,89131.0,51.254,51.2775,51.1524,51.1837,89131.0
2019-04-16 10:50:00,65.51,65.55,65.33,65.34,52655.0,51.1915,51.2228,51.0509,51.0587,52655.0
2019-04-16 11:00:00,65.34,65.39,65.25,65.27,66314.0,51.0587,51.0977,50.9883,51.004,66314.0
2019-04-16 11:10:00,65.27,65.35,65.22,65.31,163821.0,51.004,51.0665,50.9649,51.0352,163821.0
2019-04-16 11:20:00,65.31,65.36,65.16,65.17,89873.0,51.0352,51.0743,50.918,50.9258,89873.0
2019-04-16 11:30:00,65.17,65.22,65.1,65.11,68269.0,50.9258,50.9649,50.8711,50.8789,68269.0
2019-04-16 11:40:00,65.11,65.24,65.11,65.23,43024.0,50.8789,50.9805,50.8789,50.9727,43024.0
2019-04-16 11:50:00,65.23,65.25,65.21,65.22,68225.0,50.9727,50.9883,50.9571,50.9649,68225.0
2019-04-16 12:00:00,65.23,65.3,65.21,65.27,68891.0,50.9727,51.0274,50.9571,51.004,68891.0
2019-04-16 12:10:00,65.26,65.27,65.17,65.21,36219.0,50.9962,51.004,50.9258,50.9571,36219.0
2019-04-16 12:20:00,65.2,65.25,65.15,65.21,64720.0,50.9493,50.9883,50.9102,50.9571,64720.0
2019-04-16 12:30:00,65.2,65.24,65.18,65.2,35119.0,50.9493,50.9805,50.9336,50.9493,35119.0
2019-04-16 12:40:00,65.19,65.23,65.19,65.23,33387.0,50.9415,50.9727,50.9415,50.9727,33387.0
2019-04-16 12:50:00,65.22,65.29,65.22,65.28,30868.0,50.9649,51.0196,50.9649,51.0118,30868.0
2019-04-16 13:00:00,65.27,65.28,65.16,65.17,44703.0,51.004,51.0118,50.918,50.9258,44703.0
2019-04-16 13:10:00,65.17,65.19,65.12,65.19,39160.0,50.9258,50.9415,50.8868,50.9415,39160.0
2019-04-16 13:20:00,65.19,65.27,65.19,65.21,68956.0,50.9415,51.004,50.9415,50.9571,68956.0
2019-04-16 13:30:00,65.22,65.24,65.18,65.22,40287.0,50.9649,50.9805,50.9336,50.9649,40287.0
2019-04-16 13:40:00,65.23,65.23,65.1,65.14,70912.0,50.9727,50.9727,50.8711,50.9024,70912.0
2019-04-16 13:50:00,65.14,65.18,65.07,65.16,146372.0,50.9024,50.9336,50.8477,50.918,146372.0
2019-04-16 14:00:00,65.16,65.17,64.95,64.95,77676.0,50.918,50.9258,50.7539,50.7539,77676.0
2019-04-16 14:10:00,64.95,65.01,64.9,64.95,61693.0,50.7539,50.8008,50.7148,50.7539,61693.0
2019-04-16 14:20:00,64.95,64.98,64.89,64.97,61833.0,50.7539,50.7774,50.707,50.7695,61833.0
2019-04-16 14:30:00,64.98,65.0,64.82,64.86,84646.0,50.7774,50.793,50.6523,50.6836,84646.0
2019-04-16 14:40:00,64.86,64.89,64.84,64.85,66933.0,50.6836,50.707,50.668,50.6758,66933.0
2019-04-16 14:50:00,64.85,64.88,64.82,64.87,95217.0,50.6758,50.6992,50.6523,50.6914,95217.0
2019-04-16 15:00:00,64.87,64.88,64.73,64.75,98149.0,50.6914,50.6992,50.582,50.5976,98149.0
2019-04-16 15:10:00,64.75,64.77,64.66,64.66,103829.0,50.5976,50.6133,50.5273,50.5273,103829.0
2019-04-16 15:20:00,64.66,64.73,64.66,64.7,114960.0,50.5273,50.582,50.5273,50.5586,114960.0
2019-04-16 15:30:00,64.7,64.71,64.36,64.39,272465.0,50.5586,50.5664,50.2929,50.3163,272465.0
2019-04-16 15:40:00,64.39,64.54,64.35,64.54,247979.0,50.3163,50.4335,50.2851,50.4335,247979.0
2019-04-16 15:50:00,64.54,64.57,64.42,64.56,594271.0,50.4335,50.457,50.3398,50.4492,594271.0
2019-04-17 09:30:00,64.58,64.7,64.12,64.27,235104.0,50.4648,50.5586,50.1053,50.2225,235104.0
2019-04-17 09:40:00,64.27,64.27,63.96,64.12,203530.0,50.2225,50.2225,49.9803,50.1053,203530.0
2019-04-17 09:50:00,64.12,64.17,63.63,63.68,192084.0,50.1053,50.1444,49.7224,49.7615,192084.0
2019-04-17 10:00:00,63.67,63.72,63.42,63.44,192530.0,49.7537,49.7928,49.5583,49.574,192530.0
2019-04-17 10:10:00,63.44,63.67,63.36,63.55,157844.0,49.574,49.7537,49.5114,49.6599,157844.0
2019-04-17 10:20:00,63.55,63.8,63.54,63.73,226460.0,49.6599,49.8553,49.6521,49.8006,226460.0
2019-04-17 10:30:00,63.72,63.9,63.63,63.9,143445.0,49.7928,49.9334,49.7224,49.9334,143445.0
2019-04-17 10:40:00,63.9,63.93,63.72,63.76,241154.0,49.9334,49.9569,49.7928,49.824,241154.0
2019-04-17 10:50:00,63.76,63.88,63.41,63.42,211214.0,49.824,49.9178,49.5505,49.5583,211214.0
2019-04-17 11:00:00,63.42,63.84,63.39,63.84,138046.0,49.5583,49.8865,49.5349,49.8865,138046.0
2019-04-17 11:10:00,63.84,63.84,63.54,63.63,120061.0,49.8865,49.8865,49.6521,49.7224,120061.0
2019-04-17 11:20:00,63.64,63.64,63.4,63.43,155963.0,49.7302,49.7302,49.5427,49.5661,155963.0
2019-04-17 11:30:00,63.42,63.52,63.38,63.47,151004.0,49.5583,49.6365,49.5271,49.5974,151004.0
2019-04-17 11:40:00,63.47,63.57,63.41,63.53,103900.0,49.5974,49.6755,49.5505,49.6443,103900.0
2019-04-17 11:50:00,63.53,63.58,63.35,63.38,123202.0,49.6443,49.6834,49.5036,49.5271,123202.0
2019-04-17 12:00:00,63.37,63.4,63.2,63.22,124840.0,49.5193,49.5427,49.3864,49.402,124840.0
2019-04-17 12:10:00,63.22,63.36,63.15,63.29,107766.0,49.402,49.5114,49.3473,49.4567,107766.0
2019-04-17 12:20:00,63.29,63.4,63.29,63.4,105959.0,49.4567,49.5427,49.4567,49.5427,105959.0
2019-04-17 12:30:00,63.4,63.47,63.26,63.28,94850.0,49.5427,49.5974,49.4333,49.4489,94850.0
2019-04-17 12:40:00,63.28,63.4,63.27,63.39,73326.0,49.4489,49.5427,49.4411,49.5349,73326.0
2019-04-17 12:50:00,63.4,63.51,63.4,63.49,96930.0,49.5427,49.6287,49.5427,49.613,96930.0
2019-04-17 13:00:00,63.49,63.55,63.47,63.54,165232.0,49.613,49.6599,49.5974,49.6521,165232.0
2019-04-17 13:10:00,63.54,63.59,63.52,63.52,79065.0,49.6521,49.6912,49.6365,49.6365,79065.0
2019-04-17 13:20:00,63.52,63.56,63.43,63.47,105209.0,49.6365,49.6677,49.5661,49.5974,105209.0
2019-04-17 13:30:00,63.47,63.52,63.43,63.49,63170.0,49.5974,49.6365,49.5661,49.613,63170.0
2019-04-17 13:40:00,63.48,63.52,63.42,63.42,70846.0,49.6052,49.6365,49.5583,49.5583,70846.0
2019-04-17 13:50:00,63.43,63.47,63.33,63.36,53528.0,49.5661,49.5974,49.488,49.5114,53528.0
2019-04-17 14:00:00,63.36,63.42,63.25,63.27,55122.0,49.5114,49.5583,49.4255,49.4411,55122.0
2019-04-17 14:10:00,63.27,63.34,63.19,63.3,169036.0,49.4411,49.4958,49.3786,49.4646,169036.0
2019-04-17 14:20:00,63.3,63.38,63.18,63.19,118496.0,49.4646,49.5271,49.3708,49.3786,118496.0
2019-04-17 14:30:00,63.19,63.47,63.18,63.42,141098.0,49.3786,49.5974,49.3708,49.5583,141098.0
2019-04-17 14:40:00,63.43,63.64,63.41,63.64,164623.0,49.5661,49.7302,49.5505,49.7302,164623.0
2019-04-17 14:50:00,63.64,63.69,63.6,63.6,107988.0,49.7302,49.7693,49.699,49.699,107988.0
2019-04-17 15:00:00,63.61,63.73,63.59,63.67,134821.0,49.7068,49.8006,49.6912,49.7537,134821.0
2019-04-17 15:10:00,63.68,63.72,63.63,63.66,122205.0,49.7615,49.7928,49.7224,49.7459,122205.0
2019-04-17 15:20:00,63.66,63.66,63.54,63.56,157579.0,49.7459,49.7459,49.6521,49.6677,157579.0
2019-04-17 15:30:00,63.56,63.66,63.55,63.58,186502.0,49.6677,49.7459,49.6599,49.6834,186502.0
2019-04-17 15:40:00,63.58,63.58,63.4,63.41,324350.0,49.6834,49.6834,49.5427,49.5505,324350.0
2019-04-17 15:50:00,63.4,63.44,63.2,63.25,798262.0,49.5427,49.574,49.3864,49.4255,798262.0
2019-04-18 09:30:00,63.61,63.61,62.52,63.41,853818.0,49.7068,49.7068,48.855,49.5505,853818.0
2019-04-18 09:40:00,63.42,63.47,63.04,63.05,150954.0,49.5583,49.5974,49.2614,49.2692,150954.0
2019-04-18 09:50:00,63.05,63.2,62.36,62.39,291461.0,49.2692,49.3864,48.73,48.7534,291461.0
2019-04-18 10:00:00,62.38,62.52,62.23,62.4,337986.0,48.7456,48.855,48.6284,48.7613,337986.0
2019-04-18 10:10:00,62.4,62.4,62.01,62.01,185051.0,48.7613,48.7613,48.4565,48.4565,185051.0
2019-04-18 10:20:00,62.01,62.03,61.87,61.99,342430.0,48.4565,48.4721,48.3471,48.4409,342430.0
2019-04-18 10:30:00,61.99,62.08,61.81,61.94,190683.0,48.4409,48.5112,48.3002,48.4018,190683.0
2019-04-18 10:40:00,61.92,62.2,61.8,62.2,184996.0,48.3862,48.605,48.2924,48.605,184996.0
2019-04-18 10:50:00,62.2,62.23,61.95,61.96,249796.0,48.605,48.6284,48.4096,48.4174,249796.0
2019-04-18 11:00:00,61.96,62.03,61.75,61.78,267674.0,48.4174,48.4721,48.2533,48.2768,267674.0
2019-04-18 11:10:00,61.78,61.85,61.55,61.62,208480.0,48.2768,48.3315,48.097,48.1517,208480.0
2019-04-18 11:20:00,61.62,61.81,61.6,61.79,226316.0,48.1517,48.3002,48.1361,48.2846,226316.0
2019-04-18 11:30:00,61.79,62.18,61.77,62.17,197913.0,48.2846,48.5893,48.269,48.5815,197913.0
2019-04-18 11:40:00,62.17,62.19,62.02,62.07,172299.0,48.5815,48.5972,48.4643,48.5034,172299.0
2019-04-18 11:50:00,62.06,62.1,61.97,62.1,146643.0,48.4956,48.5268,48.4252,48.5268,146643.0
2019-04-18 12:00:00,62.11,62.45,62.11,62.42,158623.0,48.5346,48.8003,48.5346,48.7769,158623.0
2019-04-18 12:10:00,62.43,62.53,62.4,62.51,169776.0,48.7847,48.8628,48.7613,48.8472,169776.0
2019-04-18 12:20:00,62.52,62.62,62.44,62.62,136728.0,48.855,48.9332,48.7925,48.9332,136728.0
2019-04-18 12:30:00,62.61,62.61,62.46,62.52,132151.0,48.9254,48.9254,48.8081,48.855,132151.0
2019-04-18 12:40:00,62.52,62.53,62.43,62.51,74784.0,48.855,48.8628,48.7847,48.8472,74784.0
2019-04-18 12:50:00,62.5,62.54,62.38,62.4,351543.0,48.8394,48.8707,48.7456,48.7613,351543.0
2019-04-18 13:00:00,62.41,62.51,62.3,62.5,420053.0,48.7691,48.8472,48.6831,48.8394,420053.0
2019-04-18 13:10:00,62.5,62.66,62.5,62.61,283705.0,48.8394,48.9644,48.8394,48.9254,283705.0
2019-04-18 13:20:00,62.61,62.65,62.52,62.62,111172.0,48.9254,48.9566,48.855,48.9332,111172.0
2019-04-18 13:30:00,62.62,62.67,62.56,62.65,104925.0,48.9332,48.9722,48.8863,48.9566,104925.0
2019-04-18 13:40:00,62.65,62.72,62.59,62.71,98441.0,48.9566,49.0113,48.9097,49.0035,98441.0
2019-04-18 13:50:00,62.71,62.71,62.61,62.63,256272.0,49.0035,49.0035,48.9254,48.941,256272.0
2019-04-18 14:00:00,62.62,62.66,62.54,62.62,209774.0,48.9332,48.9644,48.8707,48.9332,209774.0
2019-04-18 14:10:00,62.62,62.76,62.61,62.68,107405.0,48.9332,49.0426,48.9254,48.9801,107405.0
2019-04-18 14:20:00,62.67,62.74,62.61,62.69,109633.0,48.9722,49.0269,48.9254,48.9879,109633.0
2019-04-18 14:30:00,62.68,62.75,62.62,62.73,83399.0,48.9801,49.0348,48.9332,49.0191,83399.0
2019-04-18 14:40:00,62.73,62.87,62.72,62.84,124712.0,49.0191,49.1285,49.0113,49.1051,124712.0
2019-04-18 14:50:00,62.84,62.88,62.78,62.87,112067.0,49.1051,49.1363,49.0582,49.1285,112067.0
2019-04-18 15:00:00,62.85,62.86,62.7,62.73,91424.0,49.1129,49.1207,48.9957,49.0191,91424.0
2019-04-18 15:10:00,62.74,62.86,62.73,62.85,73304.0,49.0269,49.1207,49.0191,49.1129,73304.0
2019-04-18 15:20:00,62.86,62.91,62.81,62.88,146473.0,49.1207,49.1598,49.0816,49.1363,146473.0
2019-04-18 15:30:00,62.87,62.87,62.75,62.8,191021.0,49.1285,49.1285,49.0348,49.0738,191021.0
2019-04-18 15:40:00,62.8,62.85,62.75,62.82,240703.0,49.0738,49.1129,49.0348,49.0895,240703.0
2019-04-18 15:50:00,62.82,62.98,62.8,62.95,795834.0,49.0895,49.2145,49.0738,49.191,795834.0
2019-04-22 09:30:00,62.86,63.14,62.7,62.81,234153.0,49.1207,49.3395,48.9957,49.0816,234153.0
2019-04-22 09:40:00,62.81,63.17,62.69,63.17,129123.0,49.0816,49.363,48.9879,49.363,129123.0
2019-04-22 09:50:00,63.17,63.3,63.07,63.21,147953.0,49.363,49.4646,49.2848,49.3942,147953.0
2019-04-22 10:00:00,63.22,63.33,63.1,63.11,156880.0,49.402,49.488,49.3083,49.3161,156880.0
2019-04-22 10:10:00,63.1,63.26,63.02,63.18,162260.0,49.3083,49.4333,49.2457,49.3708,162260.0
2019-04-22 10:20:00,63.17,63.21,63.03,63.09,87085.0,49.363,49.3942,49.2536,49.3004,87085.0
2019-04-22 10:30:00,63.08,63.23,63.04,63.09,99787.0,49.2926,49.4098,49.2614,49.3004,99787.0
2019-04-22 10:40:00,63.1,63.21,62.98,63.21,114312.0,49.3083,49.3942,49.2145,49.3942,114312.0
2019-04-22 10:50:00,63.23,63.26,63.05,63.06,201839.0,49.4098,49.4333,49.2692,49.277,201839.0
2019-04-22 11:00:00,63.06,63.07,62.52,62.55,363758.0,49.277,49.2848,48.855,48.8785,363758.0
2019-04-22 11:10:00,62.55,62.63,62.5,62.53,252582.0,48.8785,48.941,48.8394,48.8628,252582.0
2019-04-22 11:20:00,62.53,62.64,62.49,62.55,293762.0,48.8628,48.9488,48.8316,48.8785,293762.0
2019-04-22 11:30:00,62.55,62.56,62.43,62.46,121047.0,48.8785,48.8863,48.7847,48.8081,121047.0
2019-04-22 11:40:00,62.47,62.59,62.46,62.49,177550.0,48.816,48.9097,48.8081,48.8316,177550.0
2019-04-22 11:50:00,62.49,62.49,62.3,62.37,197922.0,48.8316,48.8316,48.6831,48.7378,197922.0
2019-04-22 12:00:00,62.36,62.45,62.29,62.44,217017.0,48.73,48.8003,48.6753,48.7925,217017.0
2019-04-22 12:10:00,62.43,62.46,62.38,62.41,105155.0,48.7847,48.8081,48.7456,48.7691,105155.0
2019-04-22 12:20:00,62.42,62.45,62.28,62.39,198374.0,48.7769,48.8003,48.6675,48.7534,198374.0
2019-04-22 12:30:00,62.38,62.44,62.31,62.31,104929.0,48.7456,48.7925,48.6909,48.6909,104929.0
2019-04-22 12:40:00,62.32,62.32,62.1,62.1,186691.0,48.6987,48.6987,48.5268,48.5268,186691.0
2019-04-22 12:50:00,62.1,62.1,61.82,61.84,346500.0,48.5268,48.5268,48.308,48.3237,346500.0
2019-04-22 13:00:00,61.83,61.95,61.82,61.93,330214.0,48.3158,48.4096,48.308,48.394,330214.0
2019-04-22 13:10:00,61.92,62.07,61.9,62.04,197740.0,48.3862,48.5034,48.3705,48.4799,197740.0
2019-04-22 13:20:00,62.04,62.12,62.01,62.03,240013.0,48.4799,48.5425,48.4565,48.4721,240013.0
2019-04-22 13:30:00,62.03,62.03,61.86,61.9,180782.0,48.4721,48.4721,48.3393,48.3705,180782.0
2019-04-22 13:40:00,61.9,62.03,61.87,61.99,231073.0,48.3705,48.4721,48.3471,48.4409,231073.0
2019-04-22 13:50:00,61.99,62.02,61.78,61.81,172622.0,48.4409,48.4643,48.2768,48.3002,172622.0
2019-04-22 14:00:00,61.82,61.95,61.8,61.8,165723.0,48.308,48.4096,48.2924,48.2924,165723.0
2019-04-22 14:10:00,61.8,61.88,61.7,61.86,318936.0,48.2924,48.3549,48.2143,48.3393,318936.0
2019-04-22 14:20:00,61.86,61.94,61.8,61.87,190057.0,48.3393,48.4018,48.2924,48.3471,190057.0
2019-04-22 14:30:00,61.88,61.94,61.83,61.92,238548.0,48.3549,48.4018,48.3158,48.3862,238548.0
2019-04-22 14:40:00,61.91,61.99,61.85,61.89,183904.0,48.3784,48.4409,48.3315,48.3627,183904.0
2019-04-22 14:50:00,61.88,61.89,61.75,61.75,160674.0,48.3549,48.3627,48.2533,48.2533,160674.0
2019-04-22 15:00:00,61.76,61.79,61.75,61.76,193208.0,48.2611,48.2846,48.2533,48.2611,193208.0
2019-04-22 15:10:00,61.76,61.76,61.7,61.72,228430.0,48.2611,48.2611,48.2143,48.2299,228430.0
2019-04-22 15:20:00,61.72,61.72,61.55,61.58,473484.0,48.2299,48.2299,48.097,48.1205,473484.0
2019-04-22 15:30:00,61.59,61.7,61.57,61.68,521003.0,48.1283,48.2143,48.1127,48.1986,521003.0
2019-04-22 15:40:00,61.68,61.72,61.59,61.7,486217.0,48.1986,48.2299,48.1283,48.2143,486217.0
2019-04-22 15:50:00,61.7,61.89,61.63,61.88,1159091.0,48.2143,48.3627,48.1596,48.3549,1159091.0
2019-04-23 09:30:00,62.07,62.31,61.89,62.3,488639.0,48.5034,48.6909,48.3627,48.6831,488639.0
2019-04-23 09:40:00,62.3,62.49,62.11,62.31,282411.0,48.6831,48.8316,48.5346,48.6909,282411.0
2019-04-23 09:50:00,62.32,62.41,62.18,62.33,182631.0,48.6987,48.7691,48.5893,48.7066,182631.0
2019-04-23 10:00:00,62.33,62.36,62.06,62.13,150858.0,48.7066,48.73,48.4956,48.5503,150858.0
2019-04-23 10:10:00,62.11,62.42,62.11,62.25,159711.0,48.5346,48.7769,48.5346,48.644,159711.0
2019-04-23 10:20:00,62.25,62.28,62.03,62.06,114898.0,48.644,48.6675,48.4721,48.4956,114898.0
2019-04-23 10:30:00,62.07,62.14,61.98,62.05,281500.0,48.5034,48.5581,48.4331,48.4878,281500.0
2019-04-23 10:40:00,62.06,62.37,62.05,62.35,315186.0,48.4956,48.7378,48.4878,48.7222,315186.0
2019-04-23 10:50:00,62.35,62.63,62.29,62.62,281038.0,48.7222,48.941,48.6753,48.9332,281038.0
2019-04-23 11:00:00,62.61,63.03,62.54,63.02,279952.0,48.9254,49.2536,48.8707,49.2457,279952.0
2019-04-23 11:10:00,63.01,63.06,62.9,63.03,164368.0,49.2379,49.277,49.152,49.2536,164368.0
2019-04-23 11:20:00,63.02,63.12,62.93,63.04,181936.0,49.2457,49.3239,49.1754,49.2614,181936.0
2019-04-23 11:30:00,63.03,63.3,62.97,63.27,174786.0,49.2536,49.4646,49.2067,49.4411,174786.0
2019-04-23 11:40:00,63.28,63.29,63.09,63.24,172001.0,49.4489,49.4567,49.3004,49.4177,172001.0
2019-04-23 11:50:00,63.25,63.34,63.16,63.28,239338.0,49.4255,49.4958,49.3551,49.4489,239338.0
2019-04-23 12:00:00,63.28,63.28,63.12,63.16,208588.0,49.4489,49.4489,49.3239,49.3551,208588.0
2019-04-23 12:10:00,63.16,63.3,63.08,63.26,246682.0,49.3551,49.4646,49.2926,49.4333,246682.0
2019-04-23 12:20:00,63.27,63.27,63.07,63.14,275939.0,49.4411,49.4411,49.2848,49.3395,275939.0
2019-04-23 12:30:00,63.14,63.2,63.05,63.17,219334.0,49.3395,49.3864,49.2692,49.363,219334.0
2019-04-23 12:40:00,63.16,63.2,63.02,63.14,150400.0,49.3551,49.3864,49.2457,49.3395,150400.0
2019-04-23 12:50:00,63.15,63.2,63.07,63.16,180285.0,49.3473,49.3864,49.2848,49.3551,180285.0
2019-04-23 13:00:00,63.15,63.35,63.15,63.27,150472.0,49.3473,49.5036,49.3473,49.4411,150472.0
2019-04-23 13:10:00,63.28,63.31,63.08,63.17,123285.0,49.4489,49.4724,49.2926,49.363,123285.0
2019-04-23 13:20:00,63.17,63.21,63.11,63.2,103536.0,49.363,49.3942,49.3161,49.3864,103536.0
2019-04-23 13:30:00,63.2,63.33,63.2,63.29,118333.0,49.3864,49.488,49.3864,49.4567,118333.0
2019-04-23 13:40:00,63.29,63.35,63.24,63.27,122064.0,49.4567,49.5036,49.4177,49.4411,122064.0
2019-04-23 13:50:00,63.27,63.3,63.18,63.19,100813.0,49.4411,49.4646,49.3708,49.3786,100813.0
2019-04-23 14:00:00,63.19,63.3,63.15,63.29,121966.0,49.3786,49.4646,49.3473,49.4567,121966.0
2019-04-23 14:10:00,63.29,63.29,63.18,63.19,266361.0,49.4567,49.4567,49.3708,49.3786,266361.0
2019-04-23 14:20:00,63.2,63.23,63.1,63.17,130045.0,49.3864,49.4098,49.3083,49.363,130045.0
2019-04-23 14:30:00,63.16,63.25,63.16,63.2,99485.0,49.3551,49.4255,49.3551,49.3864,99485.0
2019-04-23 14:40:00,63.2,63.32,63.18,63.24,164241.0,49.3864,49.4802,49.3708,49.4177,164241.0
2019-04-23 14:50:00,63.24,63.25,63.05,63.07,167172.0,49.4177,49.4255,49.2692,49.2848,167172.0
2019-04-23 15:00:00,63.07,63.16,63.0,63.13,258135.0,49.2848,49.3551,49.2301,49.3317,258135.0
2019-04-23 15:10:00,63.12,63.17,63.06,63.11,148422.0,49.3239,49.363,49.277,49.3161,148422.0
2019-04-23 15:20:00,63.11,63.2,63.06,63.13,195428.0,49.3161,49.3864,49.277,49.3317,195428.0
2019-04-23 15:30:00,63.13,63.18,63.09,63.14,231980.0,49.3317,49.3708,49.3004,49.3395,231980.0
2019-04-23 15:40:00,63.14,63.15,63.0,63.04,328073.0,49.3395,49.3473,49.2301,49.2614,328073.0
2019-04-23 15:50:00,63.05,63.08,62.96,63.04,669204.0,49.2692,49.2926,49.1989,49.2614,669204.0
2019-04-24 09:30:00,63.16,63.19,62.57,62.68,223703.0,49.3551,49.3786,48.8941,48.9801,223703.0
2019-04-24 09:40:00,62.69,62.69,62.2,62.27,184300.0,48.9879,48.9879,48.605,48.6597,184300.0
2019-04-24 09:50:00,62.27,62.52,62.25,62.47,105759.0,48.6597,48.855,48.644,48.816,105759.0
2019-04-24 10:00:00,62.48,62.66,62.45,62.61,104256.0,48.8238,48.9644,48.8003,48.9254,104256.0
2019-04-24 10:10:00,62.62,62.9,62.62,62.84,110493.0,48.9332,49.152,48.9332,49.1051,110493.0
2019-04-24 10:20:00,62.85,62.95,62.82,62.86,70974.0,49.1129,49.191,49.0895,49.1207,70974.0
2019-04-24 10:30:00,62.86,62.94,62.78,62.82,55509.0,49.1207,49.1832,49.0582,49.0895,55509.0
2019-04-24 10:40:00,62.81,62.85,62.74,62.85,83148.0,49.0816,49.1129,49.0269,49.1129,83148.0
2019-04-24 10:50:00,62.85,62.98,62.84,62.95,66596.0,49.1129,49.2145,49.1051,49.191,66596.0
2019-04-24 11:00:00,62.95,62.97,62.75,62.79,104420.0,49.191,49.2067,49.0348,49.066,104420.0
2019-04-24 11:10:00,62.8,62.88,62.7,62.85,148617.0,49.0738,49.1363,48.9957,49.1129,148617.0
2019-04-24 11:20:00,62.86,62.86,62.75,62.82,93042.0,49.1207,49.1207,49.0348,49.0895,93042.0
2019-04-24 11:30:00,62.83,63.05,62.83,63.03,86643.0,49.0973,49.2692,49.0973,49.2536,86643.0
2019-04-24 11:40:00,63.02,63.04,62.88,62.95,84360.0,49.2457,49.2614,49.1363,49.191,84360.0
2019-04-24 11:50:00,62.94,63.12,62.94,62.94,104185.0,49.1832,49.3239,49.1832,49.1832,104185.0
2019-04-24 12:00:00,62.93,62.96,62.75,62.8,123346.0,49.1754,49.1989,49.0348,49.0738,123346.0
2019-04-24 12:10:00,62.8,62.85,62.78,62.82,79211.0,49.0738,49.1129,49.0582,49.0895,79211.0
2019-04-24 12:20:00,62.82,62.87,62.8,62.86,44626.0,49.0895,49.1285,49.0738,49.1207,44626.0
2019-04-24 12:30:00,62.87,62.92,62.75,62.77,32255.0,49.1285,49.1676,49.0348,49.0504,32255.0
2019-04-24 12:40:00,62.76,62.77,62.68,62.75,72587.0,49.0426,49.0504,48.9801,49.0348,72587.0
2019-04-24 12:50:00,62.74,62.76,62.46,62.69,303087.0,49.0269,49.0426,48.8081,48.9879,303087.0
2019-04-24 13:00:00,62.68,62.7,62.49,62.56,65190.0,48.9801,48.9957,48.8316,48.8863,65190.0
2019-04-24 13:10:00,62.56,62.71,62.52,62.69,38391.0,48.8863,49.0035,48.855,48.9879,38391.0
2019-04-24 13:20:00,62.7,62.76,62.68,62.71,40622.0,48.9957,49.0426,48.9801,49.0035,40622.0
2019-04-24 13:30:00,62.7,62.75,62.66,62.68,29323.0,48.9957,49.0348,48.9644,48.9801,29323.0
2019-04-24 13:40:00,62.68,62.79,62.67,62.77,51801.0,48.9801,49.066,48.9722,49.0504,51801.0
2019-04-24 13:50:00,62.78,62.78,62.7,62.71,36072.0,49.0582,49.0582,48.9957,49.0035,36072.0
2019-04-24 14:00:00,62.71,62.8,62.7,62.77,42357.0,49.0035,49.0738,48.9957,49.0504,42357.0
2019-04-24 14:10:00,62.76,62.78,62.69,62.77,50677.0,49.0426,49.0582,48.9879,49.0504,50677.0
2019-04-24 14:20:00,62.78,62.8,62.73,62.77,77736.0,49.0582,49.0738,49.0191,49.0504,77736.0
2019-04-24 14:30:00,62.76,62.8,62.73,62.77,53674.0,49.0426,49.0738,49.0191,49.0504,53674.0
2019-04-24 14:40:00,62.77,62.79,62.72,62.75,46547.0,49.0504,49.066,49.0113,49.0348,46547.0
2019-04-24 14:50:00,62.76,62.85,62.75,62.79,68042.0,49.0426,49.1129,49.0348,49.066,68042.0
2019-04-24 15:00:00,62.79,62.88,62.78,62.85,124407.0,49.066,49.1363,49.0582,49.1129,124407.0
2019-04-24 15:10:00,62.85,62.92,62.84,62.92,116484.0,49.1129,49.1676,49.1051,49.1676,116484.0
2019-04-24 15:20:00,62.92,62.95,62.89,62.89,130833.0,49.1676,49.191,49.1442,49.1442,130833.0
2019-04-24 15:30:00,62.88,62.89,62.79,62.86,118744.0,49.1363,49.1442,49.066,49.1207,118744.0
2019-04-24 15:40:00,62.87,62.91,62.86,62.87,111805.0,49.1285,49.1598,49.1207,49.1285,111805.0
2019-04-24 15:50:00,62.87,62.9,62.79,62.8,497037.0,49.1285,49.152,49.066,49.0738,497037.0
2019-04-25 09:30:00,62.47,62.5,62.05,62.15,407283.0,48.816,48.8394,48.4878,48.5659,407283.0
2019-04-25 09:40:00,62.15,62.42,62.06,62.38,217295.0,48.5659,48.7769,48.4956,48.7456,217295.0
2019-04-25 09:50:00,62.36,62.86,62.27,62.8,275587.0,48.73,49.1207,48.6597,49.0738,275587.0
2019-04-25 10:00:00,62.77,62.89,62.68,62.75,184223.0,49.0504,49.1442,48.9801,49.0348,184223.0
2019-04-25 10:10:00,62.75,62.92,62.61,62.86,267944.0,49.0348,49.1676,48.9254,49.1207,267944.0
2019-04-25 10:20:00,62.86,63.28,62.86,63.24,220342.0,49.1207,49.4489,49.1207,49.4177,220342.0
2019-04-25 10:30:00,63.23,63.25,63.0,63.12,124791.0,49.4098,49.4255,49.2301,49.3239,124791.0
2019-04-25 10:40:00,63.11,63.43,63.07,63.4,219358.0,49.3161,49.5661,49.2848,49.5427,219358.0
2019-04-25 10:50:00,63.4,63.49,63.29,63.46,100145.0,49.5427,49.613,49.4567,49.5896,100145.0
2019-04-25 11:00:00,63.46,63.68,63.44,63.54,212635.0,49.5896,49.7615,49.574,49.6521,212635.0
2019-04-25 11:10:00,63.56,63.65,63.48,63.61,111325.0,49.6677,49.7381,49.6052,49.7068,111325.0
2019-04-25 11:20:00,63.6,63.76,63.58,63.61,91887.0,49.699,49.824,49.6834,49.7068,91887.0
2019-04-25 11:30:00,63.61,63.71,63.52,63.66,90885.0,49.7068,49.7849,49.6365,49.7459,90885.0
2019-04-25 11:40:00,63.67,63.85,63.62,63.83,129080.0,49.7537,49.8943,49.7146,49.8787,129080.0
2019-04-25 11:50:00,63.82,63.83,63.71,63.77,110573.0,49.8709,49.8787,49.7849,49.8318,110573.0
2019-04-25 12:00:00,63.77,63.83,63.74,63.79,116354.0,49.8318,49.8787,49.8084,49.8475,116354.0
2019-04-25 12:10:00,63.79,63.82,63.68,63.8,192159.0,49.8475,49.8709,49.7615,49.8553,192159.0
2019-04-25 12:20:00,63.8,63.92,63.79,63.87,97991.0,49.8553,49.949,49.8475,49.91,97991.0
2019-04-25 12:30:00,63.87,63.97,63.85,63.95,98055.0,49.91,49.9881,49.8943,49.9725,98055.0
2019-04-25 12:40:00,63.95,63.98,63.89,63.93,83455.0,49.9725,49.9959,49.9256,49.9569,83455.0
2019-04-25 12:50:00,63.92,63.98,63.89,63.96,83445.0,49.949,49.9959,49.9256,49.9803,83445.0
2019-04-25 13:00:00,63.96,63.96,63.85,63.87,102673.0,49.9803,49.9803,49.8943,49.91,102673.0
2019-04-25 13:10:00,63.88,63.96,63.87,63.95,119693.0,49.9178,49.9803,49.91,49.9725,119693.0
2019-04-25 13:20:00,63.95,64.09,63.95,64.08,86097.0,49.9725,50.0819,49.9725,50.0741,86097.0
2019-04-25 13:30:00,64.09,64.1,64.04,64.09,55496.0,50.0819,50.0897,50.0428,50.0819,55496.0
2019-04-25 13:40:00,64.09,64.09,64.06,64.07,74992.0,50.0819,50.0819,50.0584,50.0663,74992.0
2019-04-25 13:50:00,64.08,64.14,63.97,64.11,178487.0,50.0741,50.121,49.9881,50.0975,178487.0
2019-04-25 14:00:00,64.12,64.2,63.99,64.0,88785.0,50.1053,50.1678,50.0037,50.0116,88785.0
2019-04-25 14:10:00,64.0,64.06,63.94,63.96,81672.0,50.0116,50.0584,49.9647,49.9803,81672.0
2019-04-25 14:20:00,63.96,64.01,63.85,63.88,197058.0,49.9803,50.0194,49.8943,49.9178,197058.0
2019-04-25 14:30:00,63.88,64.11,63.86,64.11,108580.0,49.9178,50.0975,49.9022,50.0975,108580.0
2019-04-25 14:40:00,64.11,64.12,64.03,64.08,93283.0,50.0975,50.1053,50.035,50.0741,93283.0
2019-04-25 14:50:00,64.07,64.11,64.05,64.09,82182.0,50.0663,50.0975,50.0506,50.0819,82182.0
2019-04-25 15:00:00,64.09,64.16,64.09,64.13,92707.0,50.0819,50.1366,50.0819,50.1131,92707.0
2019-04-25 15:10:00,64.12,64.13,63.95,64.03,116492.0,50.1053,50.1131,49.9725,50.035,116492.0
2019-04-25 15:20:00,64.04,64.27,64.03,64.23,205954.0,50.0428,50.2225,50.035,50.1913,205954.0
2019-04-25 15:30:00,64.24,64.27,64.15,64.26,160873.0,50.1991,50.2225,50.1288,50.2147,160873.0
2019-04-25 15:40:00,64.27,64.33,64.25,64.32,225185.0,50.2225,50.2694,50.2069,50.2616,225185.0
2019-04-25 15:50:00,64.31,64.33,64.11,64.13,589872.0,50.2538,50.2694,50.0975,50.1131,589872.0
2019-04-26 09:30:00,64.38,65.16,64.31,64.58,441153.0,50.3085,50.918,50.2538,50.4648,441153.0
2019-04-26 09:40:00,64.55,64.73,64.47,64.62,220849.0,50.4413,50.582,50.3788,50.496,220849.0
2019-04-26 09:50:00,64.61,64.79,64.57,64.76,225226.0,50.4882,50.6289,50.457,50.6054,225226.0
2019-04-26 10:00:00,64.77,64.92,64.76,64.83,232081.0,50.6133,50.7305,50.6054,50.6601,232081.0
2019-04-26 10:10:00,64.83,65.05,64.81,65.0,206659.0,50.6601,50.8321,50.6445,50.793,206659.0
2019-04-26 10:20:00,65.0,65.13,64.95,65.13,195032.0,50.793,50.8946,50.7539,50.8946,195032.0
2019-04-26 10:30:00,65.13,65.17,65.05,65.07,116773.0,50.8946,50.9258,50.8321,50.8477,116773.0
2019-04-26 10:40:00,65.07,65.1,64.97,65.01,171364.0,50.8477,50.8711,50.7695,50.8008,171364.0
2019-04-26 10:50:00,65.02,65.06,64.93,64.94,222667.0,50.8086,50.8399,50.7383,50.7461,222667.0
2019-04-26 11:00:00,64.94,65.01,64.83,64.93,342003.0,50.7461,50.8008,50.6601,50.7383,342003.0
2019-04-26 11:10:00,64.93,65.08,64.91,65.05,178718.0,50.7383,50.8555,50.7227,50.8321,178718.0
2019-04-26 11:20:00,65.05,65.17,65.0,65.02,117392.0,50.8321,50.9258,50.793,50.8086,117392.0
2019-04-26 11:30:00,65.02,65.1,65.0,65.06,101393.0,50.8086,50.8711,50.793,50.8399,101393.0
2019-04-26 11:40:00,65.06,65.19,65.05,65.11,126751.0,50.8399,50.9415,50.8321,50.8789,126751.0
2019-04-26 11:50:00,65.11,65.19,65.07,65.17,151800.0,50.8789,50.9415,50.8477,50.9258,151800.0
2019-04-26 12:00:00,65.16,65.25,65.1,65.23,148092.0,50.918,50.9883,50.8711,50.9727,148092.0
2019-04-26 12:10:00,65.24,65.29,65.18,65.26,72395.0,50.9805,51.0196,50.9336,50.9962,72395.0
2019-04-26 12:20:00,65.27,65.31,65.22,65.22,148943.0,51.004,51.0352,50.9649,50.9649,148943.0
2019-04-26 12:30:00,65.21,65.32,65.15,65.31,107435.0,50.9571,51.043,50.9102,51.0352,107435.0
2019-04-26 12:40:00,65.31,65.31,65.04,65.12,79162.0,51.0352,51.0352,50.8242,50.8868,79162.0
2019-04-26 12:50:00,65.12,65.14,65.07,65.09,90224.0,50.8868,50.9024,50.8477,50.8633,90224.0
2019-04-26 13:00:00,65.09,65.1,64.94,65.03,132991.0,50.8633,50.8711,50.7461,50.8164,132991.0
2019-04-26 13:10:00,65.03,65.15,65.0,65.14,117491.0,50.8164,50.9102,50.793,50.9024,117491.0
2019-04-26 13:20:00,65.14,65.19,65.06,65.11,73288.0,50.9024,50.9415,50.8399,50.8789,73288.0
2019-04-26 13:30:00,65.11,65.16,65.1,65.11,58140.0,50.8789,50.918,50.8711,50.8789,58140.0
2019-04-26 13:40:00,65.11,65.23,65.06,65.2,90508.0,50.8789,50.9727,50.8399,50.9493,90508.0
2019-04-26 13:50:00,65.21,65.25,65.13,65.25,68896.0,50.9571,50.9883,50.8946,50.9883,68896.0
2019-04-26 14:00:00,65.25,65.29,65.16,65.25,112802.0,50.9883,51.0196,50.918,50.9883,112802.0
2019-04-26 14:10:00,65.25,65.26,65.17,65.21,91987.0,50.9883,50.9962,50.9258,50.9571,91987.0
2019-04-26 14:20:00,65.2,65.22,65.16,65.2,63587.0,50.9493,50.9649,50.918,50.9493,63587.0
2019-04-26 14:30:00,65.2,65.25,65.18,65.2,75860.0,50.9493,50.9883,50.9336,50.9493,75860.0
2019-04-26 14:40:00,65.2,65.2,65.11,65.17,89805.0,50.9493,50.9493,50.8789,50.9258,89805.0
2019-04-26 14:50:00,65.19,65.24,65.14,65.14,90412.0,50.9415,50.9805,50.9024,50.9024,90412.0
2019-04-26 15:00:00,65.15,65.21,65.14,65.16,120623.0,50.9102,50.9571,50.9024,50.918,120623.0
2019-04-26 15:10:00,65.16,65.21,65.15,65.19,189789.0,50.918,50.9571,50.9102,50.9415,189789.0
2019-04-26 15:20:00,65.18,65.21,65.14,65.14,187162.0,50.9336,50.9571,50.9024,50.9024,187162.0
2019-04-26 15:30:00,65.14,65.15,65.02,65.12,155113.0,50.9024,50.9102,50.8086,50.8868,155113.0
2019-04-26 15:40:00,65.12,65.16,65.07,65.08,183676.0,50.8868,50.918,50.8477,50.8555,183676.0
2019-04-26 15:50:00,65.07,65.15,64.95,65.15,550318.0,50.8477,50.9102,50.7539,50.9102,550318.0
2019-04-29 09:30:00,65.06,65.6,65.06,65.41,267189.0,50.8399,51.2618,50.8399,51.1134,267189.0
2019-04-29 09:40:00,65.41,65.44,65.05,65.08,131245.0,51.1134,51.1368,50.8321,50.8555,131245.0
2019-04-29 09:50:00,65.08,65.11,64.92,64.99,141976.0,50.8555,50.8789,50.7305,50.7852,141976.0
2019-04-29 10:00:00,64.99,65.01,64.86,64.99,123206.0,50.7852,50.8008,50.6836,50.7852,123206.0
2019-04-29 10:10:00,64.99,65.06,64.88,64.95,93587.0,50.7852,50.8399,50.6992,50.7539,93587.0
2019-04-29 10:20:00,64.96,65.09,64.93,65.02,91012.0,50.7617,50.8633,50.7383,50.8086,91012.0
2019-04-29 10:30:00,65.03,65.08,64.99,65.02,59332.0,50.8164,50.8555,50.7852,50.8086,59332.0
2019-04-29 10:40:00,65.02,65.19,65.0,65.19,74216.0,50.8086,50.9415,50.793,50.9415,74216.0
2019-04-29 10:50:00,65.18,65.2,65.08,65.17,57036.0,50.9336,50.9493,50.8555,50.9258,57036.0
2019-04-29 11:00:00,65.17,65.29,65.15,65.25,61772.0,50.9258,51.0196,50.9102,50.9883,61772.0
2019-04-29 11:10:00,65.24,65.26,65.05,65.1,84631.0,50.9805,50.9962,50.8321,50.8711,84631.0
2019-04-29 11:20:00,65.08,65.2,65.03,65.18,74017.0,50.8555,50.9493,50.8164,50.9336,74017.0
2019-04-29 11:30:00,65.19,65.27,65.16,65.18,67479.0,50.9415,51.004,50.918,50.9336,67479.0
2019-04-29 11:40:00,65.18,65.18,65.11,65.12,45426.0,50.9336,50.9336,50.8789,50.8868,45426.0
2019-04-29 11:50:00,65.12,65.19,65.12,65.13,50062.0,50.8868,50.9415,50.8868,50.8946,50062.0
2019-04-29 12:00:00,65.12,65.16,65.06,65.13,56924.0,50.8868,50.918,50.8399,50.8946,56924.0
2019-04-29 12:10:00,65.13,65.2,65.13,65.14,80708.0,50.8946,50.9493,50.8946,50.9024,80708.0
2019-04-29 12:20:00,65.15,65.21,65.14,65.21,50696.0,50.9102,50.9571,50.9024,50.9571,50696.0
2019-04-29 12:30:00,65.21,65.33,65.2,65.24,150898.0,50.9571,51.0509,50.9493,50.9805,150898.0
2019-04-29 12:40:00,65.25,65.25,65.12,65.15,46336.0,50.9883,50.9883,50.8868,50.9102,46336.0
2019-04-29 12:50:00,65.16,65.16,65.06,65.09,89843.0,50.918,50.918,50.8399,50.8633,89843.0
2019-04-29 13:00:00,65.08,65.08,64.99,65.03,59186.0,50.8555,50.8555,50.7852,50.8164,59186.0
2019-04-29 13:10:00,65.03,65.08,65.01,65.06,62068.0,50.8164,50.8555,50.8008,50.8399,62068.0
2019-04-29 13:20:00,65.06,65.07,64.96,65.03,53102.0,50.8399,50.8477,50.7617,50.8164,53102.0
2019-04-29 13:30:00,65.03,65.05,64.95,64.99,36622.0,50.8164,50.8321,50.7539,50.7852,36622.0
2019-04-29 13:40:00,64.99,65.02,64.97,65.01,41679.0,50.7852,50.8086,50.7695,50.8008,41679.0
2019-04-29 13:50:00,65.01,65.04,64.97,64.99,77186.0,50.8008,50.8242,50.7695,50.7852,77186.0
2019-04-29 14:00:00,64.99,65.03,64.94,64.98,49960.0,50.7852,50.8164,50.7461,50.7774,49960.0
2019-04-29 14:10:00,64.97,65.06,64.96,65.04,59278.0,50.7695,50.8399,50.7617,50.8242,59278.0
2019-04-29 14:20:00,65.04,65.07,64.99,65.0,48662.0,50.8242,50.8477,50.7852,50.793,48662.0
2019-04-29 14:30:00,65.01,65.03,64.95,64.98,64435.0,50.8008,50.8164,50.7539,50.7774,64435.0
2019-04-29 14:40:00,64.98,65.01,64.95,64.97,47213.0,50.7774,50.8008,50.7539,50.7695,47213.0
2019-04-29 14:50:00,64.97,65.03,64.96,65.02,39281.0,50.7695,50.8164,50.7617,50.8086,39281.0
2019-04-29 15:00:00,65.03,65.03,64.95,64.98,54863.0,50.8164,50.8164,50.7539,50.7774,54863.0
2019-04-29 15:10:00,64.98,65.04,64.97,64.97,81986.0,50.7774,50.8242,50.7695,50.7695,81986.0
2019-04-29 15:20:00,64.96,65.02,64.92,64.93,74513.0,50.7617,50.8086,50.7305,50.7383,74513.0
2019-04-29 15:30:00,64.92,64.96,64.89,64.95,100096.0,50.7305,50.7617,50.707,50.7539,100096.0
2019-04-29 15:40:00,64.95,65.0,64.81,64.87,276651.0,50.7539,50.793,50.6445,50.6914,276651.0
2019-04-29 15:50:00,64.86,64.95,64.83,64.92,578375.0,50.6836,50.7539,50.6601,50.7305,578375.0
2019-04-30 09:30:00,65.01,65.17,64.9,65.0,151495.0,50.8008,50.9258,50.7148,50.793,151495.0
2019-04-30 09:40:00,65.0,65.26,65.0,65.21,83458.0,50.793,50.9962,50.793,50.9571,83458.0
2019-04-30 09:50:00,65.2,65.2,64.9,65.12,167368.0,50.9493,50.9493,50.7148,50.8868,167368.0
2019-04-30 10:00:00,65.12,65.24,65.08,65.14,91105.0,50.8868,50.9805,50.8555,50.9024,91105.0
2019-04-30 10:10:00,65.14,65.14,64.95,65.02,97290.0,50.9024,50.9024,50.7539,50.8086,97290.0
2019-04-30 10:20:00,65.02,65.05,64.95,65.03,71010.0,50.8086,50.8321,50.7539,50.8164,71010.0
2019-04-30 10:30:00,65.05,65.06,64.84,64.87,142660.0,50.8321,50.8399,50.668,50.6914,142660.0
2019-04-30 10:40:00,64.88,64.98,64.62,64.62,121027.0,50.6992,50.7774,50.496,50.496,121027.0
2019-04-30 10:50:00,64.62,64.66,64.46,64.5,118448.0,50.496,50.5273,50.371,50.4023,118448.0
2019-04-30 11:00:00,64.5,64.5,64.23,64.37,122914.0,50.4023,50.4023,50.1913,50.3007,122914.0
2019-04-30 11:10:00,64.37,64.55,64.31,64.49,139176.0,50.3007,50.4413,50.2538,50.3945,139176.0
2019-04-30 11:20:00,64.49,64.65,64.41,64.42,125198.0,50.3945,50.5195,50.3319,50.3398,125198.0
2019-04-30 11:30:00,64.42,64.43,63.95,64.02,349838.0,50.3398,50.3476,49.9725,50.0272,349838.0
2019-04-30 11:40:00,64.03,64.14,63.97,63.99,166631.0,50.035,50.121,49.9881,50.0037,166631.0
2019-04-30 11:50:00,64.0,64.1,63.96,64.02,127054.0,50.0116,50.0897,49.9803,50.0272,127054.0
2019-04-30 12:00:00,64.02,64.03,63.96,64.0,102349.0,50.0272,50.035,49.9803,50.0116,102349.0
2019-04-30 12:10:00,64.0,64.41,63.99,64.25,117677.0,50.0116,50.3319,50.0037,50.2069,117677.0
2019-04-30 12:20:00,64.26,64.33,64.24,64.33,63982.0,50.2147,50.2694,50.1991,50.2694,63982.0
2019-04-30 12:30:00,64.33,64.37,64.26,64.35,76330.0,50.2694,50.3007,50.2147,50.2851,76330.0
2019-04-30 12:40:00,64.35,64.41,64.31,64.32,72682.0,50.2851,50.3319,50.2538,50.2616,72682.0
2019-04-30 12:50:00,64.32,64.49,64.3,64.43,73434.0,50.2616,50.3945,50.246,50.3476,73434.0
2019-04-30 13:00:00,64.44,64.67,64.43,64.67,84433.0,50.3554,50.5351,50.3476,50.5351,84433.0
2019-04-30 13:10:00,64.67,64.73,64.64,64.66,91891.0,50.5351,50.582,50.5117,50.5273,91891.0
2019-04-30 13:20:00,64.67,64.69,64.58,64.61,81320.0,50.5351,50.5507,50.4648,50.4882,81320.0
2019-04-30 13:30:00,64.6,64.81,64.55,64.81,77023.0,50.4804,50.6445,50.4413,50.6445,77023.0
2019-04-30 13:40:00,64.81,64.91,64.76,64.85,99928.0,50.6445,50.7227,50.6054,50.6758,99928.0
2019-04-30 13:50:00,64.86,64.94,64.83,64.89,76181.0,50.6836,50.7461,50.6601,50.707,76181.0
2019-04-30 14:00:00,64.89,65.0,64.89,64.94,78971.0,50.707,50.793,50.707,50.7461,78971.0
2019-04-30 14:10:00,64.93,65.02,64.87,65.02,89826.0,50.7383,50.8086,50.6914,50.8086,89826.0
2019-04-30 14:20:00,65.02,65.04,64.95,65.0,78128.0,50.8086,50.8242,50.7539,50.793,78128.0
2019-04-30 14:30:00,64.99,65.07,64.95,65.01,98616.0,50.7852,50.8477,50.7539,50.8008,98616.0
2019-04-30 14:40:00,65.02,65.06,64.98,65.05,84710.0,50.8086,50.8399,50.7774,50.8321,84710.0
2019-04-30 14:50:00,65.05,65.05,64.91,65.03,93506.0,50.8321,50.8321,50.7227,50.8164,93506.0
2019-04-30 15:00:00,65.03,65.08,64.99,64.99,97944.0,50.8164,50.8555,50.7852,50.7852,97944.0
2019-04-30 15:10:00,64.99,65.02,64.86,64.91,104868.0,50.7852,50.8086,50.6836,50.7227,104868.0
2019-04-30 15:20:00,64.92,64.97,64.83,64.9,139954.0,50.7305,50.7695,50.6601,50.7148,139954.0
2019-04-30 15:30:00,64.91,65.0,64.89,64.93,121665.0,50.7227,50.793,50.707,50.7383,121665.0
2019-04-30 15:40:00,64.92,64.97,64.83,64.92,209649.0,50.7305,50.7695,50.6601,50.7305,209649.0
2019-04-30 15:50:00,64.92,65.1,64.87,65.02,827647.0,50.7305,50.8711,50.6914,50.8086,827647.0
2019-05-01 09:30:00,64.82,65.23,64.67,64.81,210254.0,50.6523,50.9727,50.5351,50.6445,210254.0
2019-05-01 09:40:00,64.81,64.82,64.46,64.71,158588.0,50.6445,50.6523,50.371,50.5664,158588.0
2019-05-01 09:50:00,64.72,64.92,64.69,64.84,148021.0,50.5742,50.7305,50.5507,50.668,148021.0
2019-05-01 10:00:00,64.77,64.96,64.57,64.93,79877.0,50.6133,50.7617,50.457,50.7383,79877.0
2019-05-01 10:10:00,64.93,65.28,64.92,65.26,99357.0,50.7383,51.0118,50.7305,50.9962,99357.0
2019-05-01 10:20:00,65.26,65.44,65.21,65.3,109711.0,50.9962,51.1368,50.9571,51.0274,109711.0
2019-05-01 10:30:00,65.31,65.45,65.26,65.39,71732.0,51.0352,51.1446,50.9962,51.0977,71732.0
2019-05-01 10:40:00,65.38,65.48,65.34,65.4,55215.0,51.0899,51.1681,51.0587,51.1056,55215.0
2019-05-01 10:50:00,65.41,65.54,65.37,65.49,149838.0,51.1134,51.215,51.0821,51.1759,149838.0
2019-05-01 11:00:00,65.5,65.5,65.23,65.24,84365.0,51.1837,51.1837,50.9727,50.9805,84365.0
2019-05-01 11:10:00,65.24,65.34,65.24,65.28,53606.0,50.9805,51.0587,50.9805,51.0118,53606.0
2019-05-01 11:20:00,65.28,65.29,65.06,65.12,81200.0,51.0118,51.0196,50.8399,50.8868,81200.0
2019-05-01 11:30:00,65.12,65.3,65.07,65.26,66559.0,50.8868,51.0274,50.8477,50.9962,66559.0
2019-05-01 11:40:00,65.26,65.4,65.22,65.33,79353.0,50.9962,51.1056,50.9649,51.0509,79353.0
2019-05-01 11:50:00,65.34,65.35,65.13,65.17,136349.0,51.0587,51.0665,50.8946,50.9258,136349.0
2019-05-01 12:00:00,65.17,65.28,65.12,65.23,114054.0,50.9258,51.0118,50.8868,50.9727,114054.0
2019-05-01 12:10:00,65.23,65.31,65.1,65.1,63912.0,50.9727,51.0352,50.8711,50.8711,63912.0
2019-05-01 12:20:00,65.11,65.18,65.03,65.18,73293.0,50.8789,50.9336,50.8164,50.9336,73293.0
2019-05-01 12:30:00,65.17,65.21,65.13,65.19,66549.0,50.9258,50.9571,50.8946,50.9415,66549.0
2019-05-01 12:40:00,65.19,65.2,65.05,65.19,82361.0,50.9415,50.9493,50.8321,50.9415,82361.0
2019-05-01 12:50:00,65.19,65.19,65.12,65.16,54476.0,50.9415,50.9415,50.8868,50.918,54476.0
2019-05-01 13:00:00,65.16,65.35,65.13,65.31,104840.0,50.918,51.0665,50.8946,51.0352,104840.0
2019-05-01 13:10:00,65.32,65.43,65.28,65.37,81044.0,51.043,51.129,51.0118,51.0821,81044.0
2019-05-01 13:20:00,65.37,65.48,65.33,65.48,47471.0,51.0821,51.1681,51.0509,51.1681,47471.0
2019-05-01 13:30:00,65.47,65.55,65.4,65.54,81432.0,51.1603,51.2228,51.1056,51.215,81432.0
2019-05-01 13:40:00,65.54,65.57,65.47,65.5,60720.0,51.215,51.2384,51.1603,51.1837,60720.0
2019-05-01 13:50:00,65.5,65.51,65.39,65.47,62573.0,51.1837,51.1915,51.0977,51.1603,62573.0
2019-05-01 14:00:00,65.46,65.61,65.38,65.53,86624.0,51.1524,51.2697,51.0899,51.2071,86624.0
2019-05-01 14:10:00,65.53,65.59,65.47,65.59,64367.0,51.2071,51.254,51.1603,51.254,64367.0
2019-05-01 14:20:00,65.58,65.58,65.45,65.48,87410.0,51.2462,51.2462,51.1446,51.1681,87410.0
2019-05-01 14:30:00,65.47,65.57,65.12,65.13,121132.0,51.1603,51.2384,50.8868,50.8946,121132.0
2019-05-01 14:40:00,65.12,65.13,65.03,65.05,134704.0,50.8868,50.8946,50.8164,50.8321,134704.0
2019-05-01 14:50:00,65.06,65.22,64.99,65.05,134895.0,50.8399,50.9649,50.7852,50.8321,134895.0
2019-05-01 15:00:00,65.05,65.15,65.03,65.12,97366.0,50.8321,50.9102,50.8164,50.8868,97366.0
2019-05-01 15:10:00,65.12,65.24,65.09,65.19,76063.0,50.8868,50.9805,50.8633,50.9415,76063.0
2019-05-01 15:20:00,65.18,65.18,64.92,64.98,106636.0,50.9336,50.9336,50.7305,50.7774,106636.0
2019-05-01 15:30:00,64.98,65.12,64.9,65.03,133844.0,50.7774,50.8868,50.7148,50.8164,133844.0
2019-05-01 15:40:00,65.02,65.05,64.84,64.88,146455.0,50.8086,50.8321,50.668,50.6992,146455.0
2019-05-01 15:50:00,64.87,64.91,64.76,64.86,430521.0,50.6914,50.7227,50.6054,50.6836,430521.0
2019-05-02 09:30:00,64.71,65.08,64.51,65.04,239442.0,50.5664,50.8555,50.4101,50.8242,239442.0
2019-05-02 09:40:00,65.03,65.39,64.92,65.31,126780.0,50.8164,51.0977,50.7305,51.0352,126780.0
2019-05-02 09:50:00,65.32,65.34,65.19,65.24,82193.0,51.043,51.0587,50.9415,50.9805,82193.0
2019-05-02 10:00:00,65.22,65.23,64.85,64.86,115470.0,50.9649,50.9727,50.6758,50.6836,115470.0
2019-05-02 10:10:00,64.85,64.96,64.76,64.84,62704.0,50.6758,50.7617,50.6054,50.668,62704.0
2019-05-02 10:20:00,64.85,65.09,64.83,65.02,78663.0,50.6758,50.8633,50.6601,50.8086,78663.0
2019-05-02 10:30:00,65.03,65.05,64.9,64.91,55057.0,50.8164,50.8321,50.7148,50.7227,55057.0
2019-05-02 10:40:00,64.91,64.91,64.65,64.67,58809.0,50.7227,50.7227,50.5195,50.5351,58809.0
2019-05-02 10:50:00,64.66,64.67,64.51,64.54,96032.0,50.5273,50.5351,50.4101,50.4335,96032.0
2019-05-02 11:00:00,64.55,64.58,64.47,64.55,78843.0,50.4413,50.4648,50.3788,50.4413,78843.0
2019-05-02 11:10:00,64.54,64.62,64.41,64.5,69518.0,50.4335,50.496,50.3319,50.4023,69518.0
2019-05-02 11:20:00,64.5,64.5,64.39,64.42,84536.0,50.4023,50.4023,50.3163,50.3398,84536.0
2019-05-02 11:30:00,64.42,64.62,64.41,64.59,169791.0,50.3398,50.496,50.3319,50.4726,169791.0
2019-05-02 11:40:00,64.59,64.6,64.25,64.37,168266.0,50.4726,50.4804,50.2069,50.3007,168266.0
2019-05-02 11:50:00,64.37,64.43,64.29,64.4,116862.0,50.3007,50.3476,50.2382,50.3241,116862.0
2019-05-02 12:00:00,64.4,64.43,64.27,64.37,91159.0,50.3241,50.3476,50.2225,50.3007,91159.0
2019-05-02 12:10:00,64.37,64.4,64.2,64.23,99626.0,50.3007,50.3241,50.1678,50.1913,99626.0
2019-05-02 12:20:00,64.23,64.4,64.23,64.38,56016.0,50.1913,50.3241,50.1913,50.3085,56016.0
2019-05-02 12:30:00,64.39,64.55,64.36,64.5,73440.0,50.3163,50.4413,50.2929,50.4023,73440.0
2019-05-02 12:40:00,64.51,64.67,64.51,64.67,81115.0,50.4101,50.5351,50.4101,50.5351,81115.0
2019-05-02 12:50:00,64.68,64.71,64.56,64.66,54376.0,50.5429,50.5664,50.4492,50.5273,54376.0
2019-05-02 13:00:00,64.67,64.72,64.48,64.71,63059.0,50.5351,50.5742,50.3866,50.5664,63059.0
2019-05-02 13:10:00,64.7,64.82,64.69,64.77,64903.0,50.5586,50.6523,50.5507,50.6133,64903.0
2019-05-02 13:20:00,64.78,64.85,64.72,64.76,35668.0,50.6211,50.6758,50.5742,50.6054,35668.0
2019-05-02 13:30:00,64.75,64.82,64.71,64.77,36143.0,50.5976,50.6523,50.5664,50.6133,36143.0
2019-05-02 13:40:00,64.78,64.84,64.68,64.7,66670.0,50.6211,50.668,50.5429,50.5586,66670.0
2019-05-02 13:50:00,64.7,64.83,64.69,64.77,60872.0,50.5586,50.6601,50.5507,50.6133,60872.0
2019-05-02 14:00:00,64.76,64.87,64.71,64.82,55724.0,50.6054,50.6914,50.5664,50.6523,55724.0
2019-05-02 14:10:00,64.82,64.99,64.8,64.96,86850.0,50.6523,50.7852,50.6367,50.7617,86850.0
2019-05-02 14:20:00,64.95,65.06,64.89,64.91,101314.0,50.7539,50.8399,50.707,50.7227,101314.0
2019-05-02 14:30:00,64.91,64.96,64.83,64.89,57081.0,50.7227,50.7617,50.6601,50.707,57081.0
2019-05-02 14:40:00,64.9,64.96,64.76,64.78,72457.0,50.7148,50.7617,50.6054,50.6211,72457.0
2019-05-02 14:50:00,64.77,64.95,64.72,64.84,71938.0,50.6133,50.7539,50.5742,50.668,71938.0
2019-05-02 15:00:00,64.84,64.98,64.84,64.93,90732.0,50.668,50.7774,50.668,50.7383,90732.0
2019-05-02 15:10:00,64.94,65.01,64.9,64.97,99442.0,50.7461,50.8008,50.7148,50.7695,99442.0
2019-05-02 15:20:00,64.97,65.05,64.94,65.02,121796.0,50.7695,50.8321,50.7461,50.8086,121796.0
2019-05-02 15:30:00,65.01,65.04,64.94,64.97,107360.0,50.8008,50.8242,50.7461,50.7695,107360.0
2019-05-02 15:40:00,64.98,65.11,64.9,64.92,232579.0,50.7774,50.8789,50.7148,50.7305,232579.0
2019-05-02 15:50:00,64.93,65.3,64.9,65.29,651291.0,50.7383,51.0274,50.7148,51.0196,651291.0
2019-05-03 09:30:00,65.97,67.44,65.9,66.55,581475.0,51.551,52.6997,51.4963,52.0042,581475.0
2019-05-03 09:40:00,66.55,66.9,66.27,66.81,396242.0,52.0042,52.2777,51.7854,52.2074,396242.0
2019-05-03 09:50:00,66.81,67.12,66.77,66.95,410751.0,52.2074,52.4496,52.1761,52.3168,410751.0
2019-05-03 10:00:00,66.92,67.74,66.84,67.69,483967.0,52.2933,52.9341,52.2308,52.895,483967.0
2019-05-03 10:10:00,67.71,67.72,67.26,67.36,271558.0,52.9107,52.9185,52.559,52.6372,271558.0
2019-05-03 10:20:00,67.36,67.5,67.08,67.25,263011.0,52.6372,52.7466,52.4184,52.5512,263011.0
2019-05-03 10:30:00,67.26,67.47,67.14,67.14,223444.0,52.559,52.7231,52.4652,52.4652,223444.0
2019-05-03 10:40:00,67.16,67.29,66.97,67.1,237925.0,52.4809,52.5825,52.3324,52.434,237925.0
2019-05-03 10:50:00,67.1,67.13,66.9,66.98,137762.0,52.434,52.4574,52.2777,52.3402,137762.0
2019-05-03 11:00:00,67.0,67.49,66.97,67.44,110547.0,52.3558,52.7387,52.3324,52.6997,110547.0
2019-05-03 11:10:00,67.44,67.55,67.15,67.15,149388.0,52.6997,52.7856,52.4731,52.4731,149388.0
2019-05-03 11:20:00,67.15,67.54,67.13,67.31,180303.0,52.4731,52.7778,52.4574,52.5981,180303.0
2019-05-03 11:30:00,67.31,67.38,67.07,67.24,186683.0,52.5981,52.6528,52.4105,52.5434,186683.0
2019-05-03 11:40:00,67.24,67.42,67.24,67.37,139385.0,52.5434,52.684,52.5434,52.645,139385.0
2019-05-03 11:50:00,67.37,67.49,67.36,67.42,99570.0,52.645,52.7387,52.6372,52.684,99570.0
2019-05-03 12:00:00,67.42,67.49,67.4,67.43,109660.0,52.684,52.7387,52.6684,52.6919,109660.0
2019-05-03 12:10:00,67.44,67.48,67.12,67.22,98018.0,52.6997,52.7309,52.4496,52.5278,98018.0
2019-05-03 12:20:00,67.21,67.29,67.11,67.23,100910.0,52.5199,52.5825,52.4418,52.5356,100910.0
2019-05-03 12:30:00,67.24,67.36,67.21,67.21,73320.0,52.5434,52.6372,52.5199,52.5199,73320.0
2019-05-03 12:40:00,67.22,67.35,67.21,67.29,61487.0,52.5278,52.6293,52.5199,52.5825,61487.0
2019-05-03 12:50:00,67.29,67.38,67.11,67.12,71508.0,52.5825,52.6528,52.4418,52.4496,71508.0
2019-05-03 13:00:00,67.11,67.19,67.07,67.14,58622.0,52.4418,52.5043,52.4105,52.4652,58622.0
2019-05-03 13:10:00,67.15,67.19,67.08,67.19,109592.0,52.4731,52.5043,52.4184,52.5043,109592.0
2019-05-03 13:20:00,67.19,67.27,67.13,67.19,80025.0,52.5043,52.5668,52.4574,52.5043,80025.0
2019-05-03 13:30:00,67.19,67.23,67.14,67.2,59573.0,52.5043,52.5356,52.4652,52.5121,59573.0
2019-05-03 13:40:00,67.2,67.23,67.17,67.21,91236.0,52.5121,52.5356,52.4887,52.5199,91236.0
2019-05-03 13:50:00,67.21,67.46,67.2,67.36,81953.0,52.5199,52.7153,52.5121,52.6372,81953.0
2019-05-03 14:00:00,67.36,67.43,67.35,67.41,72782.0,52.6372,52.6919,52.6293,52.6762,72782.0
2019-05-03 14:10:00,67.41,67.48,67.41,67.45,54977.0,52.6762,52.7309,52.6762,52.7075,54977.0
2019-05-03 14:20:00,67.47,67.47,67.34,67.43,69710.0,52.7231,52.7231,52.6215,52.6919,69710.0
2019-05-03 14:30:00,67.41,67.43,67.05,67.07,167297.0,52.6762,52.6919,52.3949,52.4105,167297.0
2019-05-03 14:40:00,67.07,67.25,67.07,67.24,103776.0,52.4105,52.5512,52.4105,52.5434,103776.0
2019-05-03 14:50:00,67.23,67.37,67.22,67.31,101320.0,52.5356,52.645,52.5278,52.5981,101320.0
2019-05-03 15:00:00,67.31,67.42,67.29,67.39,107048.0,52.5981,52.684,52.5825,52.6606,107048.0
2019-05-03 15:10:00,67.38,67.4,67.12,67.13,108047.0,52.6528,52.6684,52.4496,52.4574,108047.0
2019-05-03 15:20:00,67.12,67.23,67.11,67.11,108726.0,52.4496,52.5356,52.4418,52.4418,108726.0
2019-05-03 15:30:00,67.12,67.19,67.05,67.06,153072.0,52.4496,52.5043,52.3949,52.4027,153072.0
2019-05-03 15:40:00,67.06,67.07,66.94,67.02,244172.0,52.4027,52.4105,52.309,52.3715,244172.0
2019-05-03 15:50:00,67.02,67.15,66.96,67.13,706195.0,52.3715,52.4731,52.3246,52.4574,706195.0
2019-05-06 09:30:00,66.34,66.88,66.04,66.79,293832.0,51.8401,52.2621,51.6057,52.1917,293832.0
2019-05-06 09:40:00,66.79,66.81,66.2,66.33,202946.0,52.1917,52.2074,51.7307,51.8323,202946.0
2019-05-06 09:50:00,66.31,66.58,66.26,66.53,211300.0,51.8167,52.0276,51.7776,51.9886,211300.0
2019-05-06 10:00:00,66.53,66.71,66.25,66.68,171736.0,51.9886,52.1292,51.7698,52.1058,171736.0
2019-05-06 10:10:00,66.68,66.95,66.65,66.91,105966.0,52.1058,52.3168,52.0823,52.2855,105966.0
2019-05-06 10:20:00,66.93,67.08,66.87,66.97,146280.0,52.3011,52.4184,52.2543,52.3324,146280.0
2019-05-06 10:30:00,66.96,66.98,66.82,66.88,70446.0,52.3246,52.3402,52.2152,52.2621,70446.0
2019-05-06 10:40:00,66.88,67.02,66.74,67.0,143109.0,52.2621,52.3715,52.1527,52.3558,143109.0
2019-05-06 10:50:00,67.0,67.2,66.88,66.91,122500.0,52.3558,52.5121,52.2621,52.2855,122500.0
2019-05-06 11:00:00,66.91,66.94,66.57,66.65,111300.0,52.2855,52.309,52.0198,52.0823,111300.0
2019-05-06 11:10:00,66.66,66.67,66.51,66.6,70394.0,52.0902,52.098,51.9729,52.0433,70394.0
2019-05-06 11:20:00,66.62,66.91,66.59,66.79,106611.0,52.0589,52.2855,52.0355,52.1917,106611.0
2019-05-06 11:30:00,66.8,66.81,66.63,66.77,112797.0,52.1996,52.2074,52.0667,52.1761,112797.0
2019-05-06 11:40:00,66.77,66.89,66.74,66.85,65518.0,52.1761,52.2699,52.1527,52.2386,65518.0
2019-05-06 11:50:00,66.84,66.96,66.75,66.89,77477.0,52.2308,52.3246,52.1605,52.2699,77477.0
2019-05-06 12:00:00,66.9,66.91,66.75,66.83,92908.0,52.2777,52.2855,52.1605,52.223,92908.0
2019-05-06 12:10:00,66.84,66.96,66.81,66.95,58820.0,52.2308,52.3246,52.2074,52.3168,58820.0
2019-05-06 12:20:00,66.97,66.97,66.83,66.88,44290.0,52.3324,52.3324,52.223,52.2621,44290.0
2019-05-06 12:30:00,66.88,66.93,66.85,66.93,45331.0,52.2621,52.3011,52.2386,52.3011,45331.0
2019-05-06 12:40:00,66.93,66.95,66.78,66.8,81561.0,52.3011,52.3168,52.1839,52.1996,81561.0
2019-05-06 12:50:00,66.8,66.81,66.64,66.68,59295.0,52.1996,52.2074,52.0745,52.1058,59295.0
2019-05-06 13:00:00,66.68,66.75,66.63,66.72,49537.0,52.1058,52.1605,52.0667,52.137,49537.0
2019-05-06 13:10:00,66.73,66.81,66.7,66.75,41833.0,52.1449,52.2074,52.1214,52.1605,41833.0
2019-05-06 13:20:00,66.76,66.78,66.67,66.73,39126.0,52.1683,52.1839,52.098,52.1449,39126.0
2019-05-06 13:30:00,66.73,66.78,66.71,66.74,54371.0,52.1449,52.1839,52.1292,52.1527,54371.0
2019-05-06 13:40:00,66.74,66.79,66.66,66.79,45538.0,52.1527,52.1917,52.0902,52.1917,45538.0
2019-05-06 13:50:00,66.78,66.8,66.74,66.76,39778.0,52.1839,52.1996,52.1527,52.1683,39778.0
2019-05-06 14:00:00,66.76,66.87,66.68,66.86,35334.0,52.1683,52.2543,52.1058,52.2464,35334.0
2019-05-06 14:10:00,66.85,67.14,66.84,67.13,75556.0,52.2386,52.4652,52.2308,52.4574,75556.0
2019-05-06 14:20:00,67.13,67.25,67.08,67.25,128525.0,52.4574,52.5512,52.4184,52.5512,128525.0
2019-05-06 14:30:00,67.25,67.46,67.23,67.43,162247.0,52.5512,52.7153,52.5356,52.6919,162247.0
2019-05-06 14:40:00,67.43,67.56,67.4,67.54,164906.0,52.6919,52.7934,52.6684,52.7778,164906.0
2019-05-06 14:50:00,67.55,67.72,67.54,67.72,163178.0,52.7856,52.9185,52.7778,52.9185,163178.0
2019-05-06 15:00:00,67.72,67.8,67.68,67.7,124775.0,52.9185,52.981,52.8872,52.9028,124775.0
2019-05-06 15:10:00,67.7,67.79,67.65,67.65,127836.0,52.9028,52.9732,52.8638,52.8638,127836.0
2019-05-06 15:20:00,67.65,67.73,67.63,67.65,96061.0,52.8638,52.9263,52.8481,52.8638,96061.0
2019-05-06 15:30:00,67.65,67.72,67.57,67.67,233304.0,52.8638,52.9185,52.8013,52.8794,233304.0
2019-05-06 15:40:00,67.67,67.75,67.63,67.75,182318.0,52.8794,52.9419,52.8481,52.9419,182318.0
2019-05-06 15:50:00,67.75,67.77,67.66,67.7,385240.0,52.9419,52.9575,52.8716,52.9028,385240.0
2019-05-07 09:30:00,67.05,67.5,66.91,67.08,290602.0,52.3949,52.7466,52.2855,52.4184,290602.0
2019-05-07 09:40:00,67.06,67.15,66.58,66.83,206149.0,52.4027,52.4731,52.0276,52.223,206149.0
2019-05-07 09:50:00,66.81,67.21,66.8,66.95,162873.0,52.2074,52.5199,52.1996,52.3168,162873.0
2019-05-07 10:00:00,66.94,66.98,66.64,66.95,102870.0,52.309,52.3402,52.0745,52.3168,102870.0
2019-05-07 10:10:00,66.95,66.96,66.55,66.66,213676.0,52.3168,52.3246,52.0042,52.0902,213676.0
2019-05-07 10:20:00,66.65,66.87,66.61,66.85,140594.0,52.0823,52.2543,52.0511,52.2386,140594.0
2019-05-07 10:30:00,66.84,66.9,66.67,66.77,107074.0,52.2308,52.2777,52.098,52.1761,107074.0
2019-05-07 10:40:00,66.76,66.8,66.65,66.69,101195.0,52.1683,52.1996,52.0823,52.1136,101195.0
2019-05-07 10:50:00,66.68,66.77,66.59,66.72,102859.0,52.1058,52.1761,52.0355,52.137,102859.0
2019-05-07 11:00:00,66.73,66.87,66.53,66.86,115084.0,52.1449,52.2543,51.9886,52.2464,115084.0
2019-05-07 11:10:00,66.87,66.87,66.6,66.66,77565.0,52.2543,52.2543,52.0433,52.0902,77565.0
2019-05-07 11:20:00,66.65,66.66,66.49,66.59,79125.0,52.0823,52.0902,51.9573,52.0355,79125.0
2019-05-07 11:30:00,66.61,66.69,66.4,66.55,111577.0,52.0511,52.1136,51.887,52.0042,111577.0
2019-05-07 11:40:00,66.56,66.71,66.5,66.64,104930.0,52.012,52.1292,51.9651,52.0745,104930.0
2019-05-07 11:50:00,66.63,66.67,66.47,66.58,101021.0,52.0667,52.098,51.9417,52.0276,101021.0
2019-05-07 12:00:00,66.55,66.8,66.51,66.78,121874.0,52.0042,52.1996,51.9729,52.1839,121874.0
2019-05-07 12:10:00,66.8,66.84,66.75,66.77,116385.0,52.1996,52.2308,52.1605,52.1761,116385.0
2019-05-07 12:20:00,66.76,66.95,66.76,66.84,89559.0,52.1683,52.3168,52.1683,52.2308,89559.0
2019-05-07 12:30:00,66.85,66.91,66.77,66.84,65063.0,52.2386,52.2855,52.1761,52.2308,65063.0
2019-05-07 12:40:00,66.83,66.83,66.67,66.69,55714.0,52.223,52.223,52.098,52.1136,55714.0
2019-05-07 12:50:00,66.7,66.81,66.64,66.65,89249.0,52.1214,52.2074,52.0745,52.0823,89249.0
2019-05-07 13:00:00,66.65,66.7,66.3,66.32,95857.0,52.0823,52.1214,51.8088,51.8245,95857.0
2019-05-07 13:10:00,66.32,66.53,66.31,66.33,70949.0,51.8245,51.9886,51.8167,51.8323,70949.0
2019-05-07 13:20:00,66.33,66.35,66.22,66.33,94015.0,51.8323,51.8479,51.7463,51.8323,94015.0
2019-05-07 13:30:00,66.32,66.42,66.25,66.4,76674.0,51.8245,51.9026,51.7698,51.887,76674.0
2019-05-07 13:40:00,66.38,66.53,66.32,66.53,68176.0,51.8714,51.9886,51.8245,51.9886,68176.0
2019-05-07 13:50:00,66.52,66.58,66.49,66.49,81694.0,51.9808,52.0276,51.9573,51.9573,81694.0
2019-05-07 14:00:00,66.48,66.61,66.42,66.53,72809.0,51.9495,52.0511,51.9026,51.9886,72809.0
2019-05-07 14:10:00,66.54,66.55,66.32,66.45,63439.0,51.9964,52.0042,51.8245,51.9261,63439.0
2019-05-07 14:20:00,66.44,66.49,66.29,66.31,67091.0,51.9182,51.9573,51.801,51.8167,67091.0
2019-05-07 14:30:00,66.31,66.39,66.2,66.33,108807.0,51.8167,51.8792,51.7307,51.8323,108807.0
2019-05-07 14:40:00,66.34,66.45,66.32,66.35,91459.0,51.8401,51.9261,51.8245,51.8479,91459.0
2019-05-07 14:50:00,66.35,66.53,66.33,66.35,134852.0,51.8479,51.9886,51.8323,51.8479,134852.0
2019-05-07 15:00:00,66.35,66.35,66.11,66.22,124816.0,51.8479,51.8479,51.6604,51.7463,124816.0
2019-05-07 15:10:00,66.22,66.36,66.2,66.31,95661.0,51.7463,51.8557,51.7307,51.8167,95661.0
2019-05-07 15:20:00,66.32,66.38,66.22,66.25,101165.0,51.8245,51.8714,51.7463,51.7698,101165.0
2019-05-07 15:30:00,66.24,66.26,65.94,65.95,181963.0,51.762,51.7776,51.5275,51.5353,181963.0
2019-05-07 15:40:00,65.94,66.32,65.93,66.31,201773.0,51.5275,51.8245,51.5197,51.8167,201773.0
2019-05-07 15:50:00,66.31,66.56,66.27,66.4,442427.0,51.8167,52.012,51.7854,51.887,442427.0
2019-05-08 09:30:00,66.18,66.44,65.32,65.35,225709.0,51.7151,51.9182,51.043,51.0665,225709.0
2019-05-08 09:40:00,65.36,65.81,65.21,65.67,271903.0,51.0743,51.4259,50.9571,51.3165,271903.0
2019-05-08 09:50:00,65.66,65.85,65.57,65.75,207258.0,51.3087,51.4572,51.2384,51.3791,207258.0
2019-05-08 10:00:00,65.75,65.85,65.43,65.68,210669.0,51.3791,51.4572,51.129,51.3244,210669.0
2019-05-08 10:10:00,65.68,65.85,65.52,65.7,197596.0,51.3244,51.4572,51.1993,51.34,197596.0
2019-05-08 10:20:00,65.69,65.73,65.41,65.53,212078.0,51.3322,51.3634,51.1134,51.2071,212078.0
2019-05-08 10:30:00,65.53,65.6,65.41,65.5,107091.0,51.2071,51.2618,51.1134,51.1837,107091.0
2019-05-08 10:40:00,65.52,66.0,65.49,65.84,119415.0,51.1993,51.5744,51.1759,51.4494,119415.0
2019-05-08 10:50:00,65.84,66.1,65.79,66.09,101687.0,51.4494,51.6526,51.4103,51.6447,101687.0
2019-05-08 11:00:00,66.07,66.25,65.95,66.1,116033.0,51.6291,51.7698,51.5353,51.6526,116033.0
2019-05-08 11:10:00,66.1,66.25,66.02,66.08,130346.0,51.6526,51.7698,51.59,51.6369,130346.0
2019-05-08 11:20:00,66.08,66.24,66.04,66.09,97176.0,51.6369,51.762,51.6057,51.6447,97176.0
2019-05-08 11:30:00,66.1,66.12,65.8,65.86,118372.0,51.6526,51.6682,51.4181,51.465,118372.0
2019-05-08 11:40:00,65.86,66.03,65.79,66.03,61283.0,51.465,51.5979,51.4103,51.5979,61283.0
2019-05-08 11:50:00,66.02,66.2,65.96,66.09,97732.0,51.59,51.7307,51.5432,51.6447,97732.0
2019-05-08 12:00:00,66.1,66.15,65.88,65.93,92842.0,51.6526,51.6916,51.4806,51.5197,92842.0
2019-05-08 12:10:00,65.92,66.0,65.84,65.98,43853.0,51.5119,51.5744,51.4494,51.5588,43853.0
2019-05-08 12:20:00,65.98,66.05,65.88,66.03,43428.0,51.5588,51.6135,51.4806,51.5979,43428.0
2019-05-08 12:30:00,66.01,66.17,65.98,66.15,47701.0,51.5822,51.7073,51.5588,51.6916,47701.0
2019-05-08 12:40:00,66.16,66.27,66.09,66.11,68289.0,51.6994,51.7854,51.6447,51.6604,68289.0
2019-05-08 12:50:00,66.12,66.29,66.12,66.28,34075.0,51.6682,51.801,51.6682,51.7932,34075.0
2019-05-08 13:00:00,66.28,66.34,66.22,66.29,25145.0,51.7932,51.8401,51.7463,51.801,25145.0
2019-05-08 13:10:00,66.28,66.29,66.18,66.2,40357.0,51.7932,51.801,51.7151,51.7307,40357.0
2019-05-08 13:20:00,66.19,66.35,66.18,66.3,41408.0,51.7229,51.8479,51.7151,51.8088,41408.0
2019-05-08 13:30:00,66.29,66.29,66.16,66.25,34790.0,51.801,51.801,51.6994,51.7698,34790.0
2019-05-08 13:40:00,66.24,66.32,66.21,66.25,45863.0,51.762,51.8245,51.7385,51.7698,45863.0
2019-05-08 13:50:00,66.25,66.35,66.24,66.34,28454.0,51.7698,51.8479,51.762,51.8401,28454.0
2019-05-08 14:00:00,66.35,66.39,66.27,66.36,39753.0,51.8479,51.8792,51.7854,51.8557,39753.0
2019-05-08 14:10:00,66.36,66.4,66.19,66.21,108395.0,51.8557,51.887,51.7229,51.7385,108395.0
2019-05-08 14:20:00,66.22,66.29,66.09,66.16,104079.0,51.7463,51.801,51.6447,51.6994,104079.0
2019-05-08 14:30:00,66.17,66.23,66.06,66.08,53468.0,51.7073,51.7541,51.6213,51.6369,53468.0
2019-05-08 14:40:00,66.09,66.15,66.0,66.0,69568.0,51.6447,51.6916,51.5744,51.5744,69568.0
2019-05-08 14:50:00,66.01,66.06,65.94,65.98,52360.0,51.5822,51.6213,51.5275,51.5588,52360.0
2019-05-08 15:00:00,65.98,66.16,65.97,66.1,89374.0,51.5588,51.6994,51.551,51.6526,89374.0
2019-05-08 15:10:00,66.11,66.2,66.08,66.18,47561.0,51.6604,51.7307,51.6369,51.7151,47561.0
2019-05-08 15:20:00,66.17,66.28,66.15,66.28,87003.0,51.7073,51.7932,51.6916,51.7932,87003.0
2019-05-08 15:30:00,66.29,66.31,66.2,66.2,101634.0,51.801,51.8167,51.7307,51.7307,101634.0
2019-05-08 15:40:00,66.21,66.21,65.99,66.03,134250.0,51.7385,51.7385,51.5666,51.5979,134250.0
2019-05-08 15:50:00,66.03,66.1,65.91,66.07,475973.0,51.5979,51.6526,51.5041,51.6291,475973.0
2019-05-09 09:30:00,65.57,65.73,65.21,65.48,227763.0,51.2384,51.3634,50.9571,51.1681,227763.0
2019-05-09 09:40:00,65.45,65.5,65.22,65.25,118893.0,51.1446,51.1837,50.9649,50.9883,118893.0
2019-05-09 09:50:00,65.25,65.33,64.98,65.08,216437.0,50.9883,51.0509,50.7774,50.8555,216437.0
2019-05-09 10:00:00,65.06,65.08,64.78,64.93,124888.0,50.8399,50.8555,50.6211,50.7383,124888.0
2019-05-09 10:10:00,64.89,65.1,64.87,64.98,80710.0,50.707,50.8711,50.6914,50.7774,80710.0
2019-05-09 10:20:00,64.97,65.12,64.91,64.98,91578.0,50.7695,50.8868,50.7227,50.7774,91578.0
2019-05-09 10:30:00,64.98,64.98,64.76,64.78,88076.0,50.7774,50.7774,50.6054,50.6211,88076.0
2019-05-09 10:40:00,64.79,65.34,64.76,65.33,133616.0,50.6289,51.0587,50.6054,51.0509,133616.0
2019-05-09 10:50:00,65.34,65.51,65.31,65.37,177656.0,51.0587,51.1915,51.0352,51.0821,177656.0
2019-05-09 11:00:00,65.36,65.44,65.11,65.15,97581.0,51.0743,51.1368,50.8789,50.9102,97581.0
2019-05-09 11:10:00,65.14,65.4,65.04,65.33,84820.0,50.9024,51.1056,50.8242,51.0509,84820.0
2019-05-09 11:20:00,65.36,65.38,65.2,65.33,84660.0,51.0743,51.0899,50.9493,51.0509,84660.0
2019-05-09 11:30:00,65.34,65.63,65.34,65.59,112879.0,51.0587,51.2853,51.0587,51.254,112879.0
2019-05-09 11:40:00,65.59,65.72,65.46,65.68,99779.0,51.254,51.3556,51.1524,51.3244,99779.0
2019-05-09 11:50:00,65.67,65.68,65.48,65.52,91964.0,51.3165,51.3244,51.1681,51.1993,91964.0
2019-05-09 12:00:00,65.52,65.58,65.39,65.46,58848.0,51.1993,51.2462,51.0977,51.1524,58848.0
2019-05-09 12:10:00,65.46,65.47,65.21,65.45,79835.0,51.1524,51.1603,50.9571,51.1446,79835.0
2019-05-09 12:20:00,65.44,65.97,65.39,65.93,261487.0,51.1368,51.551,51.0977,51.5197,261487.0
2019-05-09 12:30:00,65.97,66.21,65.93,66.14,225287.0,51.551,51.7385,51.5197,51.6838,225287.0
2019-05-09 12:40:00,66.15,66.31,65.91,65.97,114463.0,51.6916,51.8167,51.5041,51.551,114463.0
2019-05-09 12:50:00,65.96,66.08,65.94,65.95,69945.0,51.5432,51.6369,51.5275,51.5353,69945.0
2019-05-09 13:00:00,65.95,66.15,65.95,66.03,101431.0,51.5353,51.6916,51.5353,51.5979,101431.0
2019-05-09 13:10:00,66.02,66.2,65.98,66.09,120719.0,51.59,51.7307,51.5588,51.6447,120719.0
2019-05-09 13:20:00,66.09,66.09,65.9,65.96,115766.0,51.6447,51.6447,51.4963,51.5432,115766.0
2019-05-09 13:30:00,65.95,66.09,65.94,66.09,108952.0,51.5353,51.6447,51.5275,51.6447,108952.0
2019-05-09 13:40:00,66.09,66.22,66.02,66.2,119057.0,51.6447,51.7463,51.59,51.7307,119057.0
2019-05-09 13:50:00,66.2,66.26,66.06,66.1,77952.0,51.7307,51.7776,51.6213,51.6526,77952.0
2019-05-09 14:00:00,66.11,66.21,66.05,66.13,44733.0,51.6604,51.7385,51.6135,51.676,44733.0
2019-05-09 14:10:00,66.14,66.3,66.08,66.28,67804.0,51.6838,51.8088,51.6369,51.7932,67804.0
2019-05-09 14:20:00,66.29,66.44,66.23,66.36,75645.0,51.801,51.9182,51.7541,51.8557,75645.0
2019-05-09 14:30:00,66.36,66.48,66.32,66.38,99191.0,51.8557,51.9495,51.8245,51.8714,99191.0
2019-05-09 14:40:00,66.38,66.49,66.3,66.31,75643.0,51.8714,51.9573,51.8088,51.8167,75643.0
2019-05-09 14:50:00,66.31,66.42,66.12,66.15,65150.0,51.8167,51.9026,51.6682,51.6916,65150.0
2019-05-09 15:00:00,66.16,66.23,66.03,66.04,100516.0,51.6994,51.7541,51.5979,51.6057,100516.0
2019-05-09 15:10:00,66.03,66.19,66.02,66.16,69069.0,51.5979,51.7229,51.59,51.6994,69069.0
2019-05-09 15:20:00,66.16,66.29,66.1,66.28,97007.0,51.6994,51.801,51.6526,51.7932,97007.0
2019-05-09 15:30:00,66.28,66.41,66.25,66.37,103349.0,51.7932,51.8948,51.7698,51.8635,103349.0
2019-05-09 15:40:00,66.36,66.36,66.13,66.13,128545.0,51.8557,51.8557,51.676,51.676,128545.0
2019-05-09 15:50:00,66.12,66.29,66.1,66.12,428487.0,51.6682,51.801,51.6526,51.6682,428487.0
2019-05-10 09:30:00,66.1,66.28,65.51,65.6,169161.0,51.6526,51.7932,51.1915,51.2618,169161.0
2019-05-10 09:40:00,65.59,65.71,65.45,65.65,107787.0,51.254,51.3478,51.1446,51.3009,107787.0
2019-05-10 09:50:00,65.65,65.65,65.29,65.36,97803.0,51.3009,51.3009,51.0196,51.0743,97803.0
2019-05-10 10:00:00,65.35,65.36,64.89,64.91,127136.0,51.0665,51.0743,50.707,50.7227,127136.0
2019-05-10 10:10:00,64.91,65.0,64.71,64.79,146236.0,50.7227,50.793,50.5664,50.6289,146236.0
2019-05-10 10:20:00,64.81,64.83,64.59,64.69,143022.0,50.6445,50.6601,50.4726,50.5507,143022.0
2019-05-10 10:30:00,64.66,64.66,64.37,64.4,140070.0,50.5273,50.5273,50.3007,50.3241,140070.0
2019-05-10 10:40:00,64.4,64.54,64.2,64.4,125915.0,50.3241,50.4335,50.1678,50.3241,125915.0
2019-05-10 10:50:00,64.39,64.44,64.13,64.16,105732.0,50.3163,50.3554,50.1131,50.1366,105732.0
2019-05-10 11:00:00,64.16,64.37,64.12,64.35,132891.0,50.1366,50.3007,50.1053,50.2851,132891.0
2019-05-10 11:10:00,64.34,64.51,64.26,64.47,81114.0,50.2772,50.4101,50.2147,50.3788,81114.0
2019-05-10 11:20:00,64.46,64.63,64.21,64.25,122819.0,50.371,50.5039,50.1757,50.2069,122819.0
2019-05-10 11:30:00,64.25,64.43,64.18,64.31,130983.0,50.2069,50.3476,50.1522,50.2538,130983.0
2019-05-10 11:40:00,64.32,64.42,64.2,64.35,105759.0,50.2616,50.3398,50.1678,50.2851,105759.0
2019-05-10 11:50:00,64.35,64.65,64.34,64.6,155491.0,50.2851,50.5195,50.2772,50.4804,155491.0
2019-05-10 12:00:00,64.59,64.89,64.55,64.62,91996.0,50.4726,50.707,50.4413,50.496,91996.0
2019-05-10 12:10:00,64.62,65.08,64.61,64.99,97304.0,50.496,50.8555,50.4882,50.7852,97304.0
2019-05-10 12:20:00,65.02,65.12,64.9,65.05,72056.0,50.8086,50.8868,50.7148,50.8321,72056.0
2019-05-10 12:30:00,65.04,65.2,65.0,65.05,60262.0,50.8242,50.9493,50.793,50.8321,60262.0
2019-05-10 12:40:00,65.05,65.12,64.99,65.05,61690.0,50.8321,50.8868,50.7852,50.8321,61690.0
2019-05-10 12:50:00,65.05,65.22,65.05,65.13,63918.0,50.8321,50.9649,50.8321,50.8946,63918.0
2019-05-10 13:00:00,65.14,65.29,65.08,65.12,56929.0,50.9024,51.0196,50.8555,50.8868,56929.0
2019-05-10 13:10:00,65.12,65.33,65.09,65.32,72118.0,50.8868,51.0509,50.8633,51.043,72118.0
2019-05-10 13:20:00,65.33,65.47,65.21,65.25,82040.0,51.0509,51.1603,50.9571,50.9883,82040.0
2019-05-10 13:30:00,65.25,65.35,65.23,65.23,75788.0,50.9883,51.0665,50.9727,50.9727,75788.0
2019-05-10 13:40:00,65.22,65.55,65.22,65.47,78658.0,50.9649,51.2228,50.9649,51.1603,78658.0
2019-05-10 13:50:00,65.48,65.59,65.41,65.44,103407.0,51.1681,51.254,51.1134,51.1368,103407.0
2019-05-10 14:00:00,65.44,65.54,65.43,65.52,53463.0,51.1368,51.215,51.129,51.1993,53463.0
2019-05-10 14:10:00,65.52,65.57,65.31,65.34,54682.0,51.1993,51.2384,51.0352,51.0587,54682.0
2019-05-10 14:20:00,65.35,65.47,65.28,65.45,56332.0,51.0665,51.1603,51.0118,51.1446,56332.0
2019-05-10 14:30:00,65.46,65.49,65.32,65.38,87094.0,51.1524,51.1759,51.043,51.0899,87094.0
2019-05-10 14:40:00,65.38,65.59,65.35,65.57,59823.0,51.0899,51.254,51.0665,51.2384,59823.0
2019-05-10 14:50:00,65.58,65.66,65.47,65.53,67697.0,51.2462,51.3087,51.1603,51.2071,67697.0
2019-05-10 15:00:00,65.54,65.71,65.54,65.66,88039.0,51.215,51.3478,51.215,51.3087,88039.0
2019-05-10 15:10:00,65.65,65.84,65.59,65.82,93553.0,51.3009,51.4494,51.254,51.4338,93553.0
2019-05-10 15:20:00,65.81,65.92,65.73,65.83,92154.0,51.4259,51.5119,51.3634,51.4416,92154.0
2019-05-10 15:30:00,65.83,65.83,65.63,65.7,121747.0,51.4416,51.4416,51.2853,51.34,121747.0
2019-05-10 15:40:00,65.7,65.7,65.48,65.5,183370.0,51.34,51.34,51.1681,51.1837,183370.0
2019-05-10 15:50:00,65.5,65.62,65.43,65.56,617999.0,51.1837,51.2775,51.129,51.2306,617999.0
2019-05-13 09:30:00,64.42,64.53,63.98,64.31,302952.0,50.3398,50.4257,49.9959,50.2538,302952.0
2019-05-13 09:40:00,64.33,64.43,64.04,64.14,149293.0,50.2694,50.3476,50.0428,50.121,149293.0
2019-05-13 09:50:00,64.13,64.27,63.99,64.02,153298.0,50.1131,50.2225,50.0037,50.0272,153298.0
2019-05-13 10:00:00,64.02,64.03,63.8,63.87,166388.0,50.0272,50.035,49.8553,49.91,166388.0
2019-05-13 10:10:00,63.85,63.95,63.77,63.83,103941.0,49.8943,49.9725,49.8318,49.8787,103941.0
2019-05-13 10:20:00,63.83,63.84,63.49,63.57,126812.0,49.8787,49.8865,49.613,49.6755,126812.0
2019-05-13 10:30:00,63.56,63.61,63.4,63.53,122566.0,49.6677,49.7068,49.5427,49.6443,122566.0
2019-05-13 10:40:00,63.53,63.72,63.46,63.5,89287.0,49.6443,49.7928,49.5896,49.6208,89287.0
2019-05-13 10:50:00,63.48,63.63,63.47,63.59,113236.0,49.6052,49.7224,49.5974,49.6912,113236.0
2019-05-13 11:00:00,63.59,63.81,63.49,63.76,124364.0,49.6912,49.8631,49.613,49.824,124364.0
2019-05-13 11:10:00,63.76,63.86,63.51,63.52,100004.0,49.824,49.9022,49.6287,49.6365,100004.0
2019-05-13 11:20:00,63.51,63.68,63.37,63.38,96957.0,49.6287,49.7615,49.5193,49.5271,96957.0
2019-05-13 11:30:00,63.38,63.62,63.38,63.42,81065.0,49.5271,49.7146,49.5271,49.5583,81065.0
2019-05-13 11:40:00,63.41,63.49,63.3,63.34,75367.0,49.5505,49.613,49.4646,49.4958,75367.0
2019-05-13 11:50:00,63.33,63.47,63.23,63.47,85849.0,49.488,49.5974,49.4098,49.5974,85849.0
2019-05-13 12:00:00,63.46,63.55,63.37,63.43,130593.0,49.5896,49.6599,49.5193,49.5661,130593.0
2019-05-13 12:10:00,63.44,63.52,63.38,63.51,74444.0,49.574,49.6365,49.5271,49.6287,74444.0
2019-05-13 12:20:00,63.51,63.51,63.29,63.36,113941.0,49.6287,49.6287,49.4567,49.5114,113941.0
2019-05-13 12:30:00,63.36,63.5,63.24,63.45,78660.0,49.5114,49.6208,49.4177,49.5818,78660.0
2019-05-13 12:40:00,63.45,63.57,63.37,63.53,62567.0,49.5818,49.6755,49.5193,49.6443,62567.0
2019-05-13 12:50:00,63.53,63.54,63.28,63.29,102616.0,49.6443,49.6521,49.4489,49.4567,102616.0
2019-05-13 13:00:00,63.28,63.38,63.16,63.38,142200.0,49.4489,49.5271,49.3551,49.5271,142200.0
2019-05-13 13:10:00,63.38,63.55,63.34,63.47,158966.0,49.5271,49.6599,49.4958,49.5974,158966.0
2019-05-13 13:20:00,63.47,63.56,63.44,63.55,143108.0,49.5974,49.6677,49.574,49.6599,143108.0
2019-05-13 13:30:00,63.53,64.02,63.52,63.9,197658.0,49.6443,50.0272,49.6365,49.9334,197658.0
2019-05-13 13:40:00,63.9,63.99,63.75,63.81,119145.0,49.9334,50.0037,49.8162,49.8631,119145.0
2019-05-13 13:50:00,63.81,64.05,63.74,64.01,185203.0,49.8631,50.0506,49.8084,50.0194,185203.0
2019-05-13 14:00:00,64.01,64.24,63.99,64.17,170508.0,50.0194,50.1991,50.0037,50.1444,170508.0
2019-05-13 14:10:00,64.17,64.18,64.0,64.14,189779.0,50.1444,50.1522,50.0116,50.121,189779.0
2019-05-13 14:20:00,64.13,64.51,64.08,64.45,329741.0,50.1131,50.4101,50.0741,50.3632,329741.0
2019-05-13 14:30:00,64.45,64.52,64.16,64.29,144219.0,50.3632,50.4179,50.1366,50.2382,144219.0
2019-05-13 14:40:00,64.29,64.33,64.06,64.28,130674.0,50.2382,50.2694,50.0584,50.2304,130674.0
2019-05-13 14:50:00,64.28,64.38,64.24,64.24,80277.0,50.2304,50.3085,50.1991,50.1991,80277.0
2019-05-13 15:00:00,64.23,64.35,64.04,64.16,121075.0,50.1913,50.2851,50.0428,50.1366,121075.0
2019-05-13 15:10:00,64.17,64.25,64.08,64.13,141765.0,50.1444,50.2069,50.0741,50.1131,141765.0
2019-05-13 15:20:00,64.13,64.13,63.94,63.99,219582.0,50.1131,50.1131,49.9647,50.0037,219582.0
2019-05-13 15:30:00,63.97,64.09,63.93,64.05,303814.0,49.9881,50.0819,49.9569,50.0506,303814.0
2019-05-13 15:40:00,64.06,64.24,64.05,64.2,226853.0,50.0584,50.1991,50.0506,50.1678,226853.0
2019-05-13 15:50:00,64.21,64.34,64.14,64.16,671143.0,50.1757,50.2772,50.121,50.1366,671143.0
2019-05-14 09:30:00,64.26,64.55,64.1,64.33,180557.0,50.2147,50.4413,50.0897,50.2694,180557.0
2019-05-14 09:40:00,64.35,64.68,64.3,64.42,76382.0,50.2851,50.5429,50.246,50.3398,76382.0
2019-05-14 09:50:00,64.4,64.46,64.13,64.17,78859.0,50.3241,50.371,50.1131,50.1444,78859.0
2019-05-14 10:00:00,64.17,64.53,64.16,64.46,70016.0,50.1444,50.4257,50.1366,50.371,70016.0
2019-05-14 10:10:00,64.47,64.52,64.29,64.51,51789.0,50.3788,50.4179,50.2382,50.4101,51789.0
2019-05-14 10:20:00,64.51,64.51,64.35,64.42,53595.0,50.4101,50.4101,50.2851,50.3398,53595.0
2019-05-14 10:30:00,64.43,64.46,64.16,64.3,104579.0,50.3476,50.371,50.1366,50.246,104579.0
2019-05-14 10:40:00,64.3,64.42,64.24,64.26,63904.0,50.246,50.3398,50.1991,50.2147,63904.0
2019-05-14 10:50:00,64.27,64.49,64.17,64.42,74078.0,50.2225,50.3945,50.1444,50.3398,74078.0
2019-05-14 11:00:00,64.42,64.51,64.3,64.39,168462.0,50.3398,50.4101,50.246,50.3163,168462.0
2019-05-14 11:10:00,64.4,64.64,64.37,64.63,139730.0,50.3241,50.5117,50.3007,50.5039,139730.0
2019-05-14 11:20:00,64.65,64.73,64.59,64.64,108090.0,50.5195,50.582,50.4726,50.5117,108090.0
2019-05-14 11:30:00,64.64,64.82,64.63,64.76,77805.0,50.5117,50.6523,50.5039,50.6054,77805.0
2019-05-14 11:40:00,64.77,64.9,64.77,64.88,169770.0,50.6133,50.7148,50.6133,50.6992,169770.0
2019-05-14 11:50:00,64.87,64.97,64.82,64.94,66139.0,50.6914,50.7695,50.6523,50.7461,66139.0
2019-05-14 12:00:00,64.94,65.16,64.9,65.16,108948.0,50.7461,50.918,50.7148,50.918,108948.0
2019-05-14 12:10:00,65.16,65.28,65.16,65.19,93806.0,50.918,51.0118,50.918,50.9415,93806.0
2019-05-14 12:20:00,65.2,65.3,65.11,65.16,135997.0,50.9493,51.0274,50.8789,50.918,135997.0
2019-05-14 12:30:00,65.16,65.32,65.16,65.29,83403.0,50.918,51.043,50.918,51.0196,83403.0
2019-05-14 12:40:00,65.28,65.31,65.19,65.3,116805.0,51.0118,51.0352,50.9415,51.0274,116805.0
2019-05-14 12:50:00,65.3,65.46,65.28,65.39,121533.0,51.0274,51.1524,51.0118,51.0977,121533.0
2019-05-14 13:00:00,65.39,65.48,65.37,65.4,77003.0,51.0977,51.1681,51.0821,51.1056,77003.0
2019-05-14 13:10:00,65.4,65.54,65.4,65.45,91440.0,51.1056,51.215,51.1056,51.1446,91440.0
2019-05-14 13:20:00,65.46,65.58,65.45,65.52,97331.0,51.1524,51.2462,51.1446,51.1993,97331.0
2019-05-14 13:30:00,65.53,65.58,65.48,65.56,73967.0,51.2071,51.2462,51.1681,51.2306,73967.0
2019-05-14 13:40:00,65.56,65.57,65.46,65.5,81773.0,51.2306,51.2384,51.1524,51.1837,81773.0
2019-05-14 13:50:00,65.5,65.6,65.5,65.52,57874.0,51.1837,51.2618,51.1837,51.1993,57874.0
2019-05-14 14:00:00,65.52,65.53,65.37,65.51,73510.0,51.1993,51.2071,51.0821,51.1915,73510.0
2019-05-14 14:10:00,65.51,65.57,65.47,65.55,62534.0,51.1915,51.2384,51.1603,51.2228,62534.0
2019-05-14 14:20:00,65.54,65.61,65.52,65.56,89679.0,51.215,51.2697,51.1993,51.2306,89679.0
2019-05-14 14:30:00,65.56,65.62,65.49,65.56,56502.0,51.2306,51.2775,51.1759,51.2306,56502.0
2019-05-14 14:40:00,65.56,65.57,65.48,65.5,146738.0,51.2306,51.2384,51.1681,51.1837,146738.0
2019-05-14 14:50:00,65.48,65.5,65.37,65.41,90371.0,51.1681,51.1837,51.0821,51.1134,90371.0
2019-05-14 15:00:00,65.41,65.53,65.37,65.53,169810.0,51.1134,51.2071,51.0821,51.2071,169810.0
2019-05-14 15:10:00,65.52,65.52,65.39,65.42,82064.0,51.1993,51.1993,51.0977,51.1212,82064.0
2019-05-14 15:20:00,65.43,65.48,65.38,65.39,113117.0,51.129,51.1681,51.0899,51.0977,113117.0
2019-05-14 15:30:00,65.37,65.38,65.08,65.15,294573.0,51.0821,51.0899,50.8555,50.9102,294573.0
2019-05-14 15:40:00,65.15,65.23,65.12,65.2,150498.0,50.9102,50.9727,50.8868,50.9493,150498.0
2019-05-14 15:50:00,65.2,65.21,65.01,65.07,504035.0,50.9493,50.9571,50.8008,50.8477,504035.0
2019-05-15 09:30:00,64.67,64.83,64.39,64.72,197442.0,50.5351,50.6601,50.3163,50.5742,197442.0
2019-05-15 09:40:00,64.7,64.75,64.48,64.6,144772.0,50.5586,50.5976,50.3866,50.4804,144772.0
2019-05-15 09:50:00,64.61,64.71,64.54,64.59,117681.0,50.4882,50.5664,50.4335,50.4726,117681.0
2019-05-15 10:00:00,64.59,64.67,64.46,64.51,100535.0,50.4726,50.5351,50.371,50.4101,100535.0
2019-05-15 10:10:00,64.52,64.99,64.41,64.92,171636.0,50.4179,50.7852,50.3319,50.7305,171636.0
2019-05-15 10:20:00,64.91,65.31,64.91,65.28,39897.0,50.7227,51.0352,50.7227,51.0118,39897.0
2019-05-15 10:30:00,65.29,65.42,65.15,65.18,73810.0,51.0196,51.1212,50.9102,50.9336,73810.0
2019-05-15 10:40:00,65.18,65.35,65.18,65.25,35941.0,50.9336,51.0665,50.9336,50.9883,35941.0
2019-05-15 10:50:00,65.27,65.51,65.21,65.26,99303.0,51.004,51.1915,50.9571,50.9962,99303.0
2019-05-15 11:00:00,65.27,65.33,65.14,65.24,79890.0,51.004,51.0509,50.9024,50.9805,79890.0
2019-05-15 11:10:00,65.22,65.26,65.15,65.25,102634.0,50.9649,50.9962,50.9102,50.9883,102634.0
2019-05-15 11:20:00,65.25,65.48,65.2,65.48,69295.0,50.9883,51.1681,50.9493,51.1681,69295.0
2019-05-15 11:30:00,65.48,65.52,65.21,65.21,117636.0,51.1681,51.1993,50.9571,50.9571,117636.0
2019-05-15 11:40:00,65.21,65.43,65.21,65.41,45814.0,50.9571,51.129,50.9571,51.1134,45814.0
2019-05-15 11:50:00,65.41,65.61,65.4,65.51,52758.0,51.1134,51.2697,51.1056,51.1915,52758.0
2019-05-15 12:00:00,65.52,65.68,65.5,65.6,91153.0,51.1993,51.3244,51.1837,51.2618,91153.0
2019-05-15 12:10:00,65.59,65.59,65.4,65.4,76847.0,51.254,51.254,51.1056,51.1056,76847.0
2019-05-15 12:20:00,65.4,65.54,65.4,65.43,59016.0,51.1056,51.215,51.1056,51.129,59016.0
2019-05-15 12:30:00,65.44,65.47,65.35,65.4,29152.0,51.1368,51.1603,51.0665,51.1056,29152.0
2019-05-15 12:40:00,65.39,65.52,65.3,65.51,58364.0,51.0977,51.1993,51.0274,51.1915,58364.0
2019-05-15 12:50:00,65.51,65.51,65.32,65.4,42196.0,51.1915,51.1915,51.043,51.1056,42196.0
2019-05-15 13:00:00,65.4,65.57,65.39,65.54,62388.0,51.1056,51.2384,51.0977,51.215,62388.0
2019-05-15 13:10:00,65.55,65.58,65.52,65.52,74951.0,51.2228,51.2462,51.1993,51.1993,74951.0
2019-05-15 13:20:00,65.53,65.61,65.51,65.57,45874.0,51.2071,51.2697,51.1915,51.2384,45874.0
2019-05-15 13:30:00,65.57,65.63,65.54,65.61,35293.0,51.2384,51.2853,51.215,51.2697,35293.0
2019-05-15 13:40:00,65.63,65.65,65.54,65.65,38792.0,51.2853,51.3009,51.215,51.3009,38792.0
2019-05-15 13:50:00,65.66,65.68,65.61,65.67,30419.0,51.3087,51.3244,51.2697,51.3165,30419.0
2019-05-15 14:00:00,65.67,65.75,65.66,65.75,71053.0,51.3165,51.3791,51.3087,51.3791,71053.0
2019-05-15 14:10:00,65.75,65.78,65.59,65.6,81994.0,51.3791,51.4025,51.254,51.2618,81994.0
2019-05-15 14:20:00,65.61,65.65,65.52,65.53,73379.0,51.2697,51.3009,51.1993,51.2071,73379.0
2019-05-15 14:30:00,65.54,65.57,65.48,65.56,37690.0,51.215,51.2384,51.1681,51.2306,37690.0
2019-05-15 14:40:00,65.55,65.67,65.53,65.66,44671.0,51.2228,51.3165,51.2071,51.3087,44671.0
2019-05-15 14:50:00,65.67,65.68,65.48,65.53,42708.0,51.3165,51.3244,51.1681,51.2071,42708.0
2019-05-15 15:00:00,65.52,65.58,65.48,65.57,39330.0,51.1993,51.2462,51.1681,51.2384,39330.0
2019-05-15 15:10:00,65.57,65.58,65.49,65.54,57880.0,51.2384,51.2462,51.1759,51.215,57880.0
2019-05-15 15:20:00,65.55,65.64,65.53,65.59,53401.0,51.2228,51.2931,51.2071,51.254,53401.0
2019-05-15 15:30:00,65.59,65.63,65.49,65.53,86597.0,51.254,51.2853,51.1759,51.2071,86597.0
2019-05-15 15:40:00,65.53,65.6,65.35,65.36,109610.0,51.2071,51.2618,51.0665,51.0743,109610.0
2019-05-15 15:50:00,65.35,65.41,65.23,65.3,448869.0,51.0665,51.1134,50.9727,51.0274,448869.0
2019-05-16 09:30:00,65.59,66.08,65.49,66.08,171872.0,51.254,51.6369,51.1759,51.6369,171872.0
2019-05-16 09:40:00,66.08,66.18,65.89,66.08,69038.0,51.6369,51.7151,51.4885,51.6369,69038.0
2019-05-16 09:50:00,66.08,66.43,66.01,66.41,124440.0,51.6369,51.9104,51.5822,51.8948,124440.0
2019-05-16 10:00:00,66.43,66.53,66.13,66.17,123837.0,51.9104,51.9886,51.676,51.7073,123837.0
2019-05-16 10:10:00,66.17,66.17,65.99,66.11,128275.0,51.7073,51.7073,51.5666,51.6604,128275.0
2019-05-16 10:20:00,66.11,66.22,66.06,66.13,218602.0,51.6604,51.7463,51.6213,51.676,218602.0
2019-05-16 10:30:00,66.11,66.49,66.11,66.45,111229.0,51.6604,51.9573,51.6604,51.9261,111229.0
2019-05-16 10:40:00,66.46,66.58,66.44,66.56,256433.0,51.9339,52.0276,51.9182,52.012,256433.0
2019-05-16 10:50:00,66.55,66.57,66.4,66.53,58855.0,52.0042,52.0198,51.887,51.9886,58855.0
2019-05-16 11:00:00,66.52,66.57,66.16,66.16,69971.0,51.9808,52.0198,51.6994,51.6994,69971.0
2019-05-16 11:10:00,66.16,66.4,66.13,66.4,101486.0,51.6994,51.887,51.676,51.887,101486.0
2019-05-16 11:20:00,66.4,66.48,66.25,66.42,69740.0,51.887,51.9495,51.7698,51.9026,69740.0
2019-05-16 11:30:00,66.43,66.58,66.42,66.56,127583.0,51.9104,52.0276,51.9026,52.012,127583.0
2019-05-16 11:40:00,66.55,66.68,66.53,66.68,131312.0,52.0042,52.1058,51.9886,52.1058,131312.0
2019-05-16 11:50:00,66.68,66.71,66.55,66.56,56535.0,52.1058,52.1292,52.0042,52.012,56535.0
2019-05-16 12:00:00,66.56,66.59,66.43,66.46,47392.0,52.012,52.0355,51.9104,51.9339,47392.0
2019-05-16 12:10:00,66.47,66.64,66.45,66.56,81957.0,51.9417,52.0745,51.9261,52.012,81957.0
2019-05-16 12:20:00,66.56,66.56,66.4,66.41,34853.0,52.012,52.012,51.887,51.8948,34853.0
2019-05-16 12:30:00,66.42,66.55,66.42,66.51,41494.0,51.9026,52.0042,51.9026,51.9729,41494.0
2019-05-16 12:40:00,66.51,66.59,66.49,66.51,41076.0,51.9729,52.0355,51.9573,51.9729,41076.0
2019-05-16 12:50:00,66.51,66.63,66.47,66.56,70667.0,51.9729,52.0667,51.9417,52.012,70667.0
2019-05-16 13:00:00,66.56,66.59,66.41,66.44,187067.0,52.012,52.0355,51.8948,51.9182,187067.0
2019-05-16 13:10:00,66.44,66.46,66.3,66.38,55891.0,51.9182,51.9339,51.8088,51.8714,55891.0
2019-05-16 13:20:00,66.37,66.38,66.26,66.27,48892.0,51.8635,51.8714,51.7776,51.7854,48892.0
2019-05-16 13:30:00,66.26,66.28,66.18,66.2,61503.0,51.7776,51.7932,51.7151,51.7307,61503.0
2019-05-16 13:40:00,66.19,66.36,66.09,66.1,91355.0,51.7229,51.8557,51.6447,51.6526,91355.0
2019-05-16 13:50:00,66.1,66.21,66.08,66.18,39835.0,51.6526,51.7385,51.6369,51.7151,39835.0
2019-05-16 14:00:00,66.18,66.2,66.1,66.14,58762.0,51.7151,51.7307,51.6526,51.6838,58762.0
2019-05-16 14:10:00,66.13,66.33,66.09,66.28,57664.0,51.676,51.8323,51.6447,51.7932,57664.0
2019-05-16 14:20:00,66.28,66.31,66.23,66.31,72199.0,51.7932,51.8167,51.7541,51.8167,72199.0
2019-05-16 14:30:00,66.32,66.32,66.14,66.21,57380.0,51.8245,51.8245,51.6838,51.7385,57380.0
2019-05-16 14:40:00,66.21,66.26,66.18,66.18,45134.0,51.7385,51.7776,51.7151,51.7151,45134.0
2019-05-16 14:50:00,66.18,66.19,65.99,66.1,79895.0,51.7151,51.7229,51.5666,51.6526,79895.0
2019-05-16 15:00:00,66.09,66.09,65.89,65.94,67963.0,51.6447,51.6447,51.4885,51.5275,67963.0
2019-05-16 15:10:00,65.94,65.98,65.8,65.8,59059.0,51.5275,51.5588,51.4181,51.4181,59059.0
2019-05-16 15:20:00,65.81,65.99,65.81,65.93,70458.0,51.4259,51.5666,51.4259,51.5197,70458.0
2019-05-16 15:30:00,65.92,65.92,65.76,65.77,97675.0,51.5119,51.5119,51.3869,51.3947,97675.0
2019-05-16 15:40:00,65.78,65.78,65.57,65.62,136093.0,51.4025,51.4025,51.2384,51.2775,136093.0
2019-05-16 15:50:00,65.62,65.82,65.55,65.78,510858.0,51.2775,51.4338,51.2228,51.4025,510858.0
2019-05-17 09:30:00,65.77,66.28,65.6,66.06,637727.0,51.3947,51.7932,51.2618,51.6213,637727.0
2019-05-17 09:40:00,66.05,66.22,65.95,66.07,117929.0,51.6135,51.7463,51.5353,51.6291,117929.0
2019-05-17 09:50:00,66.06,66.13,65.82,65.95,206974.0,51.6213,51.676,51.4338,51.5353,206974.0
2019-05-17 10:00:00,65.96,66.42,65.92,66.39,196506.0,51.5432,51.9026,51.5119,51.8792,196506.0
2019-05-17 10:10:00,66.36,66.88,66.3,66.87,206815.0,51.8557,52.2621,51.8088,52.2543,206815.0
2019-05-17 10:20:00,66.87,67.11,66.62,66.67,764415.0,52.2543,52.4418,52.0589,52.098,764415.0
2019-05-17 10:30:00,66.67,66.73,66.5,66.68,133020.0,52.098,52.1449,51.9651,52.1058,133020.0
2019-05-17 10:40:00,66.7,66.98,66.69,66.98,202283.0,52.1214,52.3402,52.1136,52.3402,202283.0
2019-05-17 10:50:00,66.96,67.22,66.96,67.12,127362.0,52.3246,52.5278,52.3246,52.4496,127362.0
2019-05-17 11:00:00,67.13,67.2,67.03,67.12,75954.0,52.4574,52.5121,52.3793,52.4496,75954.0
2019-05-17 11:10:00,67.13,67.19,67.09,67.17,52666.0,52.4574,52.5043,52.4262,52.4887,52666.0
2019-05-17 11:20:00,67.18,67.18,66.94,66.98,91836.0,52.4965,52.4965,52.309,52.3402,91836.0
2019-05-17 11:30:00,66.99,67.02,66.81,66.86,89014.0,52.348,52.3715,52.2074,52.2464,89014.0
2019-05-17 11:40:00,66.85,66.94,66.77,66.78,100713.0,52.2386,52.309,52.1761,52.1839,100713.0
2019-05-17 11:50:00,66.78,66.94,66.77,66.88,66649.0,52.1839,52.309,52.1761,52.2621,66649.0
2019-05-17 12:00:00,66.87,66.92,66.68,66.71,98930.0,52.2543,52.2933,52.1058,52.1292,98930.0
2019-05-17 12:10:00,66.72,66.81,66.68,66.73,104493.0,52.137,52.2074,52.1058,52.1449,104493.0
2019-05-17 12:20:00,66.72,66.8,66.7,66.74,59274.0,52.137,52.1996,52.1214,52.1527,59274.0
2019-05-17 12:30:00,66.74,66.79,66.67,66.78,79894.0,52.1527,52.1917,52.098,52.1839,79894.0
2019-05-17 12:40:00,66.79,66.98,66.77,66.95,55954.0,52.1917,52.3402,52.1761,52.3168,55954.0
2019-05-17 12:50:00,66.95,66.97,66.89,66.95,51182.0,52.3168,52.3324,52.2699,52.3168,51182.0
2019-05-17 13:00:00,66.94,66.97,66.88,66.94,73962.0,52.309,52.3324,52.2621,52.309,73962.0
2019-05-17 13:10:00,66.95,66.98,66.84,66.86,62904.0,52.3168,52.3402,52.2308,52.2464,62904.0
2019-05-17 13:20:00,66.85,66.94,66.76,66.77,47946.0,52.2386,52.309,52.1683,52.1761,47946.0
2019-05-17 13:30:00,66.77,66.89,66.67,66.87,44508.0,52.1761,52.2699,52.098,52.2543,44508.0
2019-05-17 13:40:00,66.87,66.9,66.75,66.87,43950.0,52.2543,52.2777,52.1605,52.2543,43950.0
2019-05-17 13:50:00,66.87,66.9,66.8,66.89,38542.0,52.2543,52.2777,52.1996,52.2699,38542.0
2019-05-17 14:00:00,66.88,66.92,66.81,66.86,95025.0,52.2621,52.2933,52.2074,52.2464,95025.0
2019-05-17 14:10:00,66.87,66.9,66.8,66.84,52865.0,52.2543,52.2777,52.1996,52.2308,52865.0
2019-05-17 14:20:00,66.83,66.84,66.76,66.8,61535.0,52.223,52.2308,52.1683,52.1996,61535.0
2019-05-17 14:30:00,66.8,66.84,66.75,66.81,46288.0,52.1996,52.2308,52.1605,52.2074,46288.0
2019-05-17 14:40:00,66.8,66.85,66.75,66.84,53253.0,52.1996,52.2386,52.1605,52.2308,53253.0
2019-05-17 14:50:00,66.84,66.93,66.83,66.9,45156.0,52.2308,52.3011,52.223,52.2777,45156.0
2019-05-17 15:00:00,66.91,66.91,66.56,66.56,95701.0,52.2855,52.2855,52.012,52.012,95701.0
2019-05-17 15:10:00,66.54,66.62,66.44,66.54,82484.0,51.9964,52.0589,51.9182,51.9964,82484.0
2019-05-17 15:20:00,66.53,66.6,66.47,66.58,51574.0,51.9886,52.0433,51.9417,52.0276,51574.0
2019-05-17 15:30:00,66.57,66.58,66.45,66.47,99050.0,52.0198,52.0276,51.9261,51.9417,99050.0
2019-05-17 15:40:00,66.47,66.64,66.4,66.55,166554.0,51.9417,52.0745,51.887,52.0042,166554.0
2019-05-17 15:50:00,66.54,66.58,66.32,66.33,543266.0,51.9964,52.0276,51.8245,51.8323,543266.0
2019-05-20 09:30:00,65.99,66.23,65.8,65.9,216285.0,51.5666,51.7541,51.4181,51.4963,216285.0
2019-05-20 09:40:00,65.91,66.06,65.8,65.81,111288.0,51.5041,51.6213,51.4181,51.4259,111288.0
2019-05-20 09:50:00,65.8,65.97,65.64,65.85,113284.0,51.4181,51.551,51.2931,51.4572,113284.0
2019-05-20 10:00:00,65.82,66.04,65.7,66.0,195816.0,51.4338,51.6057,51.34,51.5744,195816.0
2019-05-20 10:10:00,66.0,66.03,65.86,65.97,58323.0,51.5744,51.5979,51.465,51.551,58323.0
2019-05-20 10:20:00,65.95,66.02,65.9,65.95,59103.0,51.5353,51.59,51.4963,51.5353,59103.0
2019-05-20 10:30:00,65.94,66.16,65.87,66.08,139300.0,51.5275,51.6994,51.4728,51.6369,139300.0
2019-05-20 10:40:00,66.08,66.12,65.95,65.98,112000.0,51.6369,51.6682,51.5353,51.5588,112000.0
2019-05-20 10:50:00,65.99,66.11,65.92,66.08,125538.0,51.5666,51.6604,51.5119,51.6369,125538.0
2019-05-20 11:00:00,66.08,66.14,65.76,65.79,99397.0,51.6369,51.6838,51.3869,51.4103,99397.0
2019-05-20 11:10:00,65.79,65.85,65.67,65.71,104337.0,51.4103,51.4572,51.3165,51.3478,104337.0
2019-05-20 11:20:00,65.69,65.87,65.6,65.85,64246.0,51.3322,51.4728,51.2618,51.4572,64246.0
2019-05-20 11:30:00,65.85,66.02,65.77,65.82,93130.0,51.4572,51.59,51.3947,51.4338,93130.0
2019-05-20 11:40:00,65.81,66.04,65.79,66.03,53559.0,51.4259,51.6057,51.4103,51.5979,53559.0
2019-05-20 11:50:00,66.01,66.06,65.88,65.94,58156.0,51.5822,51.6213,51.4806,51.5275,58156.0
2019-05-20 12:00:00,65.93,65.99,65.83,65.9,98507.0,51.5197,51.5666,51.4416,51.4963,98507.0
2019-05-20 12:10:00,65.91,65.99,65.9,65.96,60583.0,51.5041,51.5666,51.4963,51.5432,60583.0
2019-05-20 12:20:00,65.95,66.05,65.89,65.89,70891.0,51.5353,51.6135,51.4885,51.4885,70891.0
2019-05-20 12:30:00,65.9,65.96,65.76,65.93,55002.0,51.4963,51.5432,51.3869,51.5197,55002.0
2019-05-20 12:40:00,65.92,65.92,65.81,65.86,37906.0,51.5119,51.5119,51.4259,51.465,37906.0
2019-05-20 12:50:00,65.85,65.91,65.75,65.82,62969.0,51.4572,51.5041,51.3791,51.4338,62969.0
2019-05-20 13:00:00,65.81,65.86,65.57,65.66,76813.0,51.4259,51.465,51.2384,51.3087,76813.0
2019-05-20 13:10:00,65.68,65.76,65.66,65.74,31505.0,51.3244,51.3869,51.3087,51.3712,31505.0
2019-05-20 13:20:00,65.74,65.82,65.69,65.81,27912.0,51.3712,51.4338,51.3322,51.4259,27912.0
2019-05-20 13:30:00,65.8,65.92,65.78,65.91,28699.0,51.4181,51.5119,51.4025,51.5041,28699.0
2019-05-20 13:40:00,65.9,65.95,65.85,65.92,33986.0,51.4963,51.5353,51.4572,51.5119,33986.0
2019-05-20 13:50:00,65.92,65.92,65.85,65.92,36168.0,51.5119,51.5119,51.4572,51.5119,36168.0
2019-05-20 14:00:00,65.91,65.98,65.86,65.98,58910.0,51.5041,51.5588,51.465,51.5588,58910.0
2019-05-20 14:10:00,65.98,66.03,65.94,66.01,59364.0,51.5588,51.5979,51.5275,51.5822,59364.0
2019-05-20 14:20:00,66.02,66.03,65.95,65.98,38792.0,51.59,51.5979,51.5353,51.5588,38792.0
2019-05-20 14:30:00,65.98,66.0,65.85,65.89,80206.0,51.5588,51.5744,51.4572,51.4885,80206.0
2019-05-20 14:40:00,65.88,65.96,65.86,65.88,61808.0,51.4806,51.5432,51.465,51.4806,61808.0
2019-05-20 14:50:00,65.88,65.93,65.85,65.89,55740.0,51.4806,51.5197,51.4572,51.4885,55740.0
2019-05-20 15:00:00,65.88,65.95,65.87,65.91,59834.0,51.4806,51.5353,51.4728,51.5041,59834.0
2019-05-20 15:10:00,65.91,66.03,65.84,65.98,100632.0,51.5041,51.5979,51.4494,51.5588,100632.0
2019-05-20 15:20:00,65.98,66.03,65.92,66.03,101178.0,51.5588,51.5979,51.5119,51.5979,101178.0
2019-05-20 15:30:00,66.02,66.04,65.9,65.97,73786.0,51.59,51.6057,51.4963,51.551,73786.0
2019-05-20 15:40:00,65.98,66.0,65.93,65.95,136732.0,51.5588,51.5744,51.5197,51.5353,136732.0
2019-05-20 15:50:00,65.96,66.02,65.85,65.86,307785.0,51.5432,51.59,51.4572,51.465,307785.0
2019-05-21 09:30:00,66.2,66.32,65.81,66.05,156802.0,51.7307,51.8245,51.4259,51.6135,156802.0
2019-05-21 09:40:00,66.07,66.22,65.96,66.14,79278.0,51.6291,51.7463,51.5432,51.6838,79278.0
2019-05-21 09:50:00,66.14,66.17,66.02,66.07,84695.0,51.6838,51.7073,51.59,51.6291,84695.0
2019-05-21 10:00:00,66.04,66.34,66.02,66.24,149619.0,51.6057,51.8401,51.59,51.762,149619.0
2019-05-21 10:10:00,66.24,66.37,66.16,66.36,127235.0,51.762,51.8635,51.6994,51.8557,127235.0
2019-05-21 10:20:00,66.37,66.5,66.32,66.33,114224.0,51.8635,51.9651,51.8245,51.8323,114224.0
2019-05-21 10:30:00,66.35,66.43,66.26,66.41,92154.0,51.8479,51.9104,51.7776,51.8948,92154.0
2019-05-21 10:40:00,66.41,66.48,66.34,66.41,165309.0,51.8948,51.9495,51.8401,51.8948,165309.0
2019-05-21 10:50:00,66.42,66.7,66.35,66.62,202870.0,51.9026,52.1214,51.8479,52.0589,202870.0
2019-05-21 11:00:00,66.63,66.73,66.37,66.42,150045.0,52.0667,52.1449,51.8635,51.9026,150045.0
2019-05-21 11:10:00,66.42,66.42,66.31,66.34,46414.0,51.9026,51.9026,51.8167,51.8401,46414.0
2019-05-21 11:20:00,66.36,66.54,66.28,66.49,91934.0,51.8557,51.9964,51.7932,51.9573,91934.0
2019-05-21 11:30:00,66.49,66.56,66.45,66.49,64560.0,51.9573,52.012,51.9261,51.9573,64560.0
2019-05-21 11:40:00,66.5,66.58,66.41,66.48,83619.0,51.9651,52.0276,51.8948,51.9495,83619.0
2019-05-21 11:50:00,66.47,66.47,66.33,66.34,61765.0,51.9417,51.9417,51.8323,51.8401,61765.0
2019-05-21 12:00:00,66.35,66.42,66.28,66.33,46568.0,51.8479,51.9026,51.7932,51.8323,46568.0
2019-05-21 12:10:00,66.34,66.44,66.34,66.43,37148.0,51.8401,51.9182,51.8401,51.9104,37148.0
2019-05-21 12:20:00,66.43,66.58,66.43,66.55,58624.0,51.9104,52.0276,51.9104,52.0042,58624.0
2019-05-21 12:30:00,66.55,66.56,66.44,66.45,56081.0,52.0042,52.012,51.9182,51.9261,56081.0
2019-05-21 12:40:00,66.47,66.53,66.45,66.52,29210.0,51.9417,51.9886,51.9261,51.9808,29210.0
2019-05-21 12:50:00,66.52,66.59,66.51,66.57,41809.0,51.9808,52.0355,51.9729,52.0198,41809.0
2019-05-21 13:00:00,66.57,66.62,66.49,66.54,110004.0,52.0198,52.0589,51.9573,51.9964,110004.0
2019-05-21 13:10:00,66.54,66.55,66.44,66.47,28821.0,51.9964,52.0042,51.9182,51.9417,28821.0
2019-05-21 13:20:00,66.47,66.54,66.46,66.53,79631.0,51.9417,51.9964,51.9339,51.9886,79631.0
2019-05-21 13:30:00,66.53,66.66,66.48,66.6,100045.0,51.9886,52.0902,51.9495,52.0433,100045.0
2019-05-21 13:40:00,66.6,66.7,66.6,66.67,73811.0,52.0433,52.1214,52.0433,52.098,73811.0
2019-05-21 13:50:00,66.68,66.68,66.61,66.63,79675.0,52.1058,52.1058,52.0511,52.0667,79675.0
2019-05-21 14:00:00,66.63,66.65,66.53,66.54,54438.0,52.0667,52.0823,51.9886,51.9964,54438.0
2019-05-21 14:10:00,66.54,66.55,66.44,66.5,102958.0,51.9964,52.0042,51.9182,51.9651,102958.0
2019-05-21 14:20:00,66.5,66.64,66.47,66.63,192592.0,51.9651,52.0745,51.9417,52.0667,192592.0
2019-05-21 14:30:00,66.64,66.69,66.64,66.65,69019.0,52.0745,52.1136,52.0745,52.0823,69019.0
2019-05-21 14:40:00,66.65,66.67,66.6,66.6,53028.0,52.0823,52.098,52.0433,52.0433,53028.0
2019-05-21 14:50:00,66.61,66.62,66.52,66.54,51079.0,52.0511,52.0589,51.9808,51.9964,51079.0
2019-05-21 15:00:00,66.53,66.58,66.49,66.54,67764.0,51.9886,52.0276,51.9573,51.9964,67764.0
2019-05-21 15:10:00,66.55,66.56,66.49,66.53,67199.0,52.0042,52.012,51.9573,51.9886,67199.0
2019-05-21 15:20:00,66.53,66.56,66.43,66.55,60091.0,51.9886,52.012,51.9104,52.0042,60091.0
2019-05-21 15:30:00,66.56,66.58,66.48,66.5,92129.0,52.012,52.0276,51.9495,51.9651,92129.0
2019-05-21 15:40:00,66.5,66.54,66.43,66.52,142378.0,51.9651,51.9964,51.9104,51.9808,142378.0
2019-05-21 15:50:00,66.51,66.54,66.37,66.52,308462.0,51.9729,51.9964,51.8635,51.9808,308462.0
2019-05-22 09:30:00,66.26,66.49,66.08,66.11,109078.0,51.7776,51.9573,51.6369,51.6604,109078.0
2019-05-22 09:40:00,66.13,66.17,65.83,65.83,84580.0,51.676,51.7073,51.4416,51.4416,84580.0
2019-05-22 09:50:00,65.81,66.11,65.8,66.1,125573.0,51.4259,51.6604,51.4181,51.6526,125573.0
2019-05-22 10:00:00,66.09,66.21,66.02,66.04,130525.0,51.6447,51.7385,51.59,51.6057,130525.0
2019-05-22 10:10:00,66.03,66.38,65.96,66.13,187887.0,51.5979,51.8714,51.5432,51.676,187887.0
2019-05-22 10:20:00,66.12,66.16,66.05,66.1,108078.0,51.6682,51.6994,51.6135,51.6526,108078.0
2019-05-22 10:30:00,66.08,66.09,65.93,65.96,74221.0,51.6369,51.6447,51.5197,51.5432,74221.0
2019-05-22 10:40:00,65.96,66.07,65.88,66.04,134556.0,51.5432,51.6291,51.4806,51.6057,134556.0
2019-05-22 10:50:00,66.03,66.11,65.84,65.96,65987.0,51.5979,51.6604,51.4494,51.5432,65987.0
2019-05-22 11:00:00,65.96,66.0,65.83,65.84,43500.0,51.5432,51.5744,51.4416,51.4494,43500.0
2019-05-22 11:10:00,65.83,65.91,65.75,65.89,50875.0,51.4416,51.5041,51.3791,51.4885,50875.0
2019-05-22 11:20:00,65.89,66.03,65.77,66.02,99957.0,51.4885,51.5979,51.3947,51.59,99957.0
2019-05-22 11:30:00,66.04,66.14,65.9,65.93,44973.0,51.6057,51.6838,51.4963,51.5197,44973.0
2019-05-22 11:40:00,65.93,65.96,65.83,65.86,31611.0,51.5197,51.5432,51.4416,51.465,31611.0
2019-05-22 11:50:00,65.86,65.91,65.73,65.84,75902.0,51.465,51.5041,51.3634,51.4494,75902.0
2019-05-22 12:00:00,65.83,65.99,65.83,65.94,53600.0,51.4416,51.5666,51.4416,51.5275,53600.0
2019-05-22 12:10:00,65.94,65.99,65.83,65.98,28517.0,51.5275,51.5666,51.4416,51.5588,28517.0
2019-05-22 12:20:00,65.99,66.09,65.98,66.09,39129.0,51.5666,51.6447,51.5588,51.6447,39129.0
2019-05-22 12:30:00,66.08,66.08,65.91,66.03,39661.0,51.6369,51.6369,51.5041,51.5979,39661.0
2019-05-22 12:40:00,66.04,66.06,65.98,66.03,44236.0,51.6057,51.6213,51.5588,51.5979,44236.0
2019-05-22 12:50:00,66.03,66.11,66.03,66.08,43735.0,51.5979,51.6604,51.5979,51.6369,43735.0
2019-05-22 13:00:00,66.08,66.11,65.98,66.0,56179.0,51.6369,51.6604,51.5588,51.5744,56179.0
2019-05-22 13:10:00,66.0,66.12,65.99,66.11,47327.0,51.5744,51.6682,51.5666,51.6604,47327.0
2019-05-22 13:20:00,66.1,66.23,66.05,66.17,113954.0,51.6526,51.7541,51.6135,51.7073,113954.0
2019-05-22 13:30:00,66.17,66.2,66.14,66.17,81186.0,51.7073,51.7307,51.6838,51.7073,81186.0
2019-05-22 13:40:00,66.18,66.27,66.15,66.26,84095.0,51.7151,51.7854,51.6916,51.7776,84095.0
2019-05-22 13:50:00,66.26,66.39,66.19,66.34,94356.0,51.7776,51.8792,51.7229,51.8401,94356.0
2019-05-22 14:00:00,66.33,66.53,66.31,66.43,312096.0,51.8323,51.9886,51.8167,51.9104,312096.0
2019-05-22 14:10:00,66.44,66.46,66.39,66.45,367124.0,51.9182,51.9339,51.8792,51.9261,367124.0
2019-05-22 14:20:00,66.45,66.63,66.39,66.63,90283.0,51.9261,52.0667,51.8792,52.0667,90283.0
2019-05-22 14:30:00,66.63,66.76,66.61,66.63,91357.0,52.0667,52.1683,52.0511,52.0667,91357.0
2019-05-22 14:40:00,66.61,66.8,66.59,66.68,470542.0,52.0511,52.1996,52.0355,52.1058,470542.0
2019-05-22 14:50:00,66.68,66.7,66.59,66.6,135313.0,52.1058,52.1214,52.0355,52.0433,135313.0
2019-05-22 15:00:00,66.6,66.73,66.58,66.65,101338.0,52.0433,52.1449,52.0276,52.0823,101338.0
2019-05-22 15:10:00,66.63,66.66,66.6,66.6,93030.0,52.0667,52.0902,52.0433,52.0433,93030.0
2019-05-22 15:20:00,66.61,66.62,66.49,66.49,90165.0,52.0511,52.0589,51.9573,51.9573,90165.0
2019-05-22 15:30:00,66.49,66.56,66.44,66.52,73062.0,51.9573,52.012,51.9182,51.9808,73062.0
2019-05-22 15:40:00,66.51,66.58,66.49,66.53,191853.0,51.9729,52.0276,51.9573,51.9886,191853.0
2019-05-22 15:50:00,66.54,66.58,66.46,66.51,517465.0,51.9964,52.0276,51.9339,51.9729,517465.0
2019-05-23 09:30:00,66.75,67.0,66.37,66.51,274309.0,52.1605,52.3558,51.8635,51.9729,274309.0
2019-05-23 09:40:00,66.51,67.25,66.47,67.14,268584.0,51.9729,52.5512,51.9417,52.4652,268584.0
2019-05-23 09:50:00,67.12,67.46,67.08,67.31,289780.0,52.4496,52.7153,52.4184,52.5981,289780.0
2019-05-23 10:00:00,67.29,67.29,67.05,67.09,143431.0,52.5825,52.5825,52.3949,52.4262,143431.0
2019-05-23 10:10:00,67.1,67.2,66.88,66.94,102117.0,52.434,52.5121,52.2621,52.309,102117.0
2019-05-23 10:20:00,66.93,67.07,66.9,67.03,104292.0,52.3011,52.4105,52.2777,52.3793,104292.0
2019-05-23 10:30:00,67.02,67.18,66.99,67.14,59123.0,52.3715,52.4965,52.348,52.4652,59123.0
2019-05-23 10:40:00,67.14,67.16,66.93,66.95,78023.0,52.4652,52.4809,52.3011,52.3168,78023.0
2019-05-23 10:50:00,66.96,67.11,66.91,67.0,85253.0,52.3246,52.4418,52.2855,52.3558,85253.0
2019-05-23 11:00:00,67.01,67.02,66.72,66.84,77437.0,52.3637,52.3715,52.137,52.2308,77437.0
2019-05-23 11:10:00,66.83,66.84,66.62,66.8,83320.0,52.223,52.2308,52.0589,52.1996,83320.0
2019-05-23 11:20:00,66.81,66.96,66.7,66.79,97660.0,52.2074,52.3246,52.1214,52.1917,97660.0
2019-05-23 11:30:00,66.78,66.86,66.72,66.82,82266.0,52.1839,52.2464,52.137,52.2152,82266.0
2019-05-23 11:40:00,66.81,66.88,66.7,66.74,65492.0,52.2074,52.2621,52.1214,52.1527,65492.0
2019-05-23 11:50:00,66.75,66.8,66.55,66.61,70821.0,52.1605,52.1996,52.0042,52.0511,70821.0
2019-05-23 12:00:00,66.6,66.9,66.6,66.74,77153.0,52.0433,52.2777,52.0433,52.1527,77153.0
2019-05-23 12:10:00,66.74,66.82,66.62,66.72,48188.0,52.1527,52.2152,52.0589,52.137,48188.0
2019-05-23 12:20:00,66.72,66.76,66.66,66.7,49081.0,52.137,52.1683,52.0902,52.1214,49081.0
2019-05-23 12:30:00,66.72,67.01,66.72,66.99,69792.0,52.137,52.3637,52.137,52.348,69792.0
2019-05-23 12:40:00,67.0,67.18,66.99,67.18,87430.0,52.3558,52.4965,52.348,52.4965,87430.0
2019-05-23 12:50:00,67.18,67.21,66.98,67.07,97662.0,52.4965,52.5199,52.3402,52.4105,97662.0
2019-05-23 13:00:00,67.07,67.09,67.0,67.05,70114.0,52.4105,52.4262,52.3558,52.3949,70114.0
2019-05-23 13:10:00,67.04,67.07,66.93,67.04,49162.0,52.3871,52.4105,52.3011,52.3871,49162.0
2019-05-23 13:20:00,67.03,67.25,67.02,67.18,94160.0,52.3793,52.5512,52.3715,52.4965,94160.0
2019-05-23 13:30:00,67.18,67.27,67.15,67.22,228739.0,52.4965,52.5668,52.4731,52.5278,228739.0
2019-05-23 13:40:00,67.23,67.3,67.14,67.19,191345.0,52.5356,52.5903,52.4652,52.5043,191345.0
2019-05-23 13:50:00,67.19,67.3,67.17,67.28,146220.0,52.5043,52.5903,52.4887,52.5746,146220.0
2019-05-23 14:00:00,67.28,67.38,67.24,67.25,115113.0,52.5746,52.6528,52.5434,52.5512,115113.0
2019-05-23 14:10:00,67.26,67.35,67.25,67.34,82946.0,52.559,52.6293,52.5512,52.6215,82946.0
2019-05-23 14:20:00,67.35,67.42,67.32,67.34,109918.0,52.6293,52.684,52.6059,52.6215,109918.0
2019-05-23 14:30:00,67.33,67.42,67.26,67.27,166575.0,52.6137,52.684,52.559,52.5668,166575.0
2019-05-23 14:40:00,67.27,67.31,67.19,67.2,122614.0,52.5668,52.5981,52.5043,52.5121,122614.0
2019-05-23 14:50:00,67.2,67.2,67.05,67.12,113687.0,52.5121,52.5121,52.3949,52.4496,113687.0
2019-05-23 15:00:00,67.12,67.13,67.03,67.11,109824.0,52.4496,52.4574,52.3793,52.4418,109824.0
2019-05-23 15:10:00,67.11,67.27,67.1,67.22,173435.0,52.4418,52.5668,52.434,52.5278,173435.0
2019-05-23 15:20:00,67.22,67.36,67.18,67.35,237689.0,52.5278,52.6372,52.4965,52.6293,237689.0
2019-05-23 15:30:00,67.34,67.35,67.13,67.13,121517.0,52.6215,52.6293,52.4574,52.4574,121517.0
2019-05-23 15:40:00,67.12,67.12,66.94,67.03,183364.0,52.4496,52.4496,52.309,52.3793,183364.0
2019-05-23 15:50:00,67.02,67.19,66.99,67.16,419853.0,52.3715,52.5043,52.348,52.4809,419853.0
2019-05-24 09:30:00,67.3,67.43,67.05,67.28,237360.0,52.5903,52.6919,52.3949,52.5746,237360.0
2019-05-24 09:40:00,67.27,67.39,67.24,67.35,99564.0,52.5668,52.6606,52.5434,52.6293,99564.0
2019-05-24 09:50:00,67.35,67.37,67.18,67.36,134543.0,52.6293,52.645,52.4965,52.6372,134543.0
2019-05-24 10:00:00,67.36,67.38,67.18,67.19,80727.0,52.6372,52.6528,52.4965,52.5043,80727.0
2019-05-24 10:10:00,67.2,67.47,67.19,67.47,141450.0,52.5121,52.7231,52.5043,52.7231,141450.0
2019-05-24 10:20:00,67.46,67.48,67.12,67.13,134623.0,52.7153,52.7309,52.4496,52.4574,134623.0
2019-05-24 10:30:00,67.13,67.33,67.08,67.19,113010.0,52.4574,52.6137,52.4184,52.5043,113010.0
2019-05-24 10:40:00,67.19,67.22,66.93,66.94,70083.0,52.5043,52.5278,52.3011,52.309,70083.0
2019-05-24 10:50:00,66.94,66.96,66.82,66.83,82034.0,52.309,52.3246,52.2152,52.223,82034.0
2019-05-24 11:00:00,66.83,66.84,66.61,66.64,70869.0,52.223,52.2308,52.0511,52.0745,70869.0
2019-05-24 11:10:00,66.65,66.7,66.45,66.66,53771.0,52.0823,52.1214,51.9261,52.0902,53771.0
2019-05-24 11:20:00,66.67,66.8,66.62,66.68,54808.0,52.098,52.1996,52.0589,52.1058,54808.0
2019-05-24 11:30:00,66.71,66.84,66.71,66.8,36273.0,52.1292,52.2308,52.1292,52.1996,36273.0
2019-05-24 11:40:00,66.8,66.91,66.77,66.78,39825.0,52.1996,52.2855,52.1761,52.1839,39825.0
2019-05-24 11:50:00,66.77,66.83,66.7,66.81,57334.0,52.1761,52.223,52.1214,52.2074,57334.0
2019-05-24 12:00:00,66.81,66.9,66.76,66.83,32605.0,52.2074,52.2777,52.1683,52.223,32605.0
2019-05-24 12:10:00,66.85,66.87,66.76,66.79,34407.0,52.2386,52.2543,52.1683,52.1917,34407.0
2019-05-24 12:20:00,66.79,66.92,66.79,66.92,49084.0,52.1917,52.2933,52.1917,52.2933,49084.0
2019-05-24 12:30:00,66.91,66.94,66.88,66.92,34889.0,52.2855,52.309,52.2621,52.2933,34889.0
2019-05-24 12:40:00,66.92,66.98,66.88,66.92,58067.0,52.2933,52.3402,52.2621,52.2933,58067.0
2019-05-24 12:50:00,66.92,66.93,66.78,66.88,32140.0,52.2933,52.3011,52.1839,52.2621,32140.0
2019-05-24 13:00:00,66.89,67.0,66.89,66.94,52403.0,52.2699,52.3558,52.2699,52.309,52403.0
2019-05-24 13:10:00,66.93,66.94,66.86,66.87,29741.0,52.3011,52.309,52.2464,52.2543,29741.0
2019-05-24 13:20:00,66.88,66.92,66.76,66.77,35952.0,52.2621,52.2933,52.1683,52.1761,35952.0
2019-05-24 13:30:00,66.77,66.82,66.76,66.82,16154.0,52.1761,52.2152,52.1683,52.2152,16154.0
2019-05-24 13:40:00,66.81,66.82,66.77,66.8,45190.0,52.2074,52.2152,52.1761,52.1996,45190.0
2019-05-24 13:50:00,66.78,66.83,66.68,66.7,54911.0,52.1839,52.223,52.1058,52.1214,54911.0
2019-05-24 14:00:00,66.7,66.71,66.6,66.67,39095.0,52.1214,52.1292,52.0433,52.098,39095.0
2019-05-24 14:10:00,66.67,66.69,66.6,66.65,43647.0,52.098,52.1136,52.0433,52.0823,43647.0
2019-05-24 14:20:00,66.64,66.82,66.64,66.79,86287.0,52.0745,52.2152,52.0745,52.1917,86287.0
2019-05-24 14:30:00,66.8,66.84,66.76,66.8,38739.0,52.1996,52.2308,52.1683,52.1996,38739.0
2019-05-24 14:40:00,66.79,66.82,66.69,66.71,34323.0,52.1917,52.2152,52.1136,52.1292,34323.0
2019-05-24 14:50:00,66.71,66.82,66.7,66.8,31048.0,52.1292,52.2152,52.1214,52.1996,31048.0
2019-05-24 15:00:00,66.8,66.83,66.78,66.81,48124.0,52.1996,52.223,52.1839,52.2074,48124.0
2019-05-24 15:10:00,66.81,66.83,66.78,66.79,49545.0,52.2074,52.223,52.1839,52.1917,49545.0
2019-05-24 15:20:00,66.8,67.0,66.78,66.98,117359.0,52.1996,52.3558,52.1839,52.3402,117359.0
2019-05-24 15:30:00,66.98,67.09,66.95,67.09,150539.0,52.3402,52.4262,52.3168,52.4262,150539.0
2019-05-24 15:40:00,67.09,67.09,66.93,66.95,134246.0,52.4262,52.4262,52.3011,52.3168,134246.0
2019-05-24 15:50:00,66.95,66.98,66.82,66.88,356347.0,52.3168,52.3402,52.2152,52.2621,356347.0
2019-05-28 09:30:00,65.33,65.79,64.83,65.19,642255.0,51.0509,51.4103,50.6601,50.9415,642255.0
2019-05-28 09:40:00,65.2,65.63,65.07,65.24,325221.0,50.9493,51.2853,50.8477,50.9805,325221.0
2019-05-28 09:50:00,65.24,65.26,64.93,65.09,275802.0,50.9805,50.9962,50.7383,50.8633,275802.0
2019-05-28 10:00:00,65.09,65.48,65.09,65.35,264188.0,50.8633,51.1681,50.8633,51.0665,264188.0
2019-05-28 10:10:00,65.34,65.41,65.11,65.16,123248.0,51.0587,51.1134,50.8789,50.918,123248.0
2019-05-28 10:20:00,65.15,65.24,64.91,64.98,160284.0,50.9102,50.9805,50.7227,50.7774,160284.0
2019-05-28 10:30:00,64.97,65.0,64.8,64.8,121288.0,50.7695,50.793,50.6367,50.6367,121288.0
2019-05-28 10:40:00,64.8,64.91,64.71,64.73,150539.0,50.6367,50.7227,50.5664,50.582,150539.0
2019-05-28 10:50:00,64.73,65.06,64.65,65.03,197464.0,50.582,50.8399,50.5195,50.8164,197464.0
2019-05-28 11:00:00,65.03,65.31,65.01,65.13,152994.0,50.8164,51.0352,50.8008,50.8946,152994.0
2019-05-28 11:10:00,65.13,65.19,65.09,65.18,109373.0,50.8946,50.9415,50.8633,50.9336,109373.0
2019-05-28 11:20:00,65.19,65.28,65.15,65.25,122844.0,50.9415,51.0118,50.9102,50.9883,122844.0
2019-05-28 11:30:00,65.26,65.35,65.18,65.28,132909.0,50.9962,51.0665,50.9336,51.0118,132909.0
2019-05-28 11:40:00,65.28,65.33,65.13,65.16,158576.0,51.0118,51.0509,50.8946,50.918,158576.0
2019-05-28 11:50:00,65.16,65.16,64.96,65.04,112710.0,50.918,50.918,50.7617,50.8242,112710.0
2019-05-28 12:00:00,65.03,65.08,64.97,64.97,122129.0,50.8164,50.8555,50.7695,50.7695,122129.0
2019-05-28 12:10:00,64.97,65.04,64.92,64.99,165179.0,50.7695,50.8242,50.7305,50.7852,165179.0
2019-05-28 12:20:00,64.99,65.02,64.79,64.87,150595.0,50.7852,50.8086,50.6289,50.6914,150595.0
2019-05-28 12:30:00,64.87,64.87,64.7,64.76,160548.0,50.6914,50.6914,50.5586,50.6054,160548.0
2019-05-28 12:40:00,64.75,64.79,64.64,64.76,115307.0,50.5976,50.6289,50.5117,50.6054,115307.0
2019-05-28 12:50:00,64.76,64.84,64.61,64.62,79688.0,50.6054,50.668,50.4882,50.496,79688.0
2019-05-28 13:00:00,64.63,64.75,64.62,64.72,62695.0,50.5039,50.5976,50.496,50.5742,62695.0
2019-05-28 13:10:00,64.7,64.81,64.67,64.69,60593.0,50.5586,50.6445,50.5351,50.5507,60593.0
2019-05-28 13:20:00,64.69,64.78,64.64,64.64,32472.0,50.5507,50.6211,50.5117,50.5117,32472.0
2019-05-28 13:30:00,64.65,64.67,64.59,64.62,53919.0,50.5195,50.5351,50.4726,50.496,53919.0
2019-05-28 13:40:00,64.61,64.71,64.59,64.59,52175.0,50.4882,50.5664,50.4726,50.4726,52175.0
2019-05-28 13:50:00,64.59,64.61,64.35,64.35,84235.0,50.4726,50.4882,50.2851,50.2851,84235.0
2019-05-28 14:00:00,64.35,64.36,64.21,64.22,94709.0,50.2851,50.2929,50.1757,50.1835,94709.0
2019-05-28 14:10:00,64.22,64.32,64.09,64.27,135170.0,50.1835,50.2616,50.0819,50.2225,135170.0
2019-05-28 14:20:00,64.27,64.4,64.24,64.33,149997.0,50.2225,50.3241,50.1991,50.2694,149997.0
2019-05-28 14:30:00,64.32,64.43,64.28,64.41,104494.0,50.2616,50.3476,50.2304,50.3319,104494.0
2019-05-28 14:40:00,64.41,64.42,64.29,64.37,83799.0,50.3319,50.3398,50.2382,50.3007,83799.0
2019-05-28 14:50:00,64.38,64.43,64.27,64.35,174237.0,50.3085,50.3476,50.2225,50.2851,174237.0
2019-05-28 15:00:00,64.35,64.41,64.32,64.34,170718.0,50.2851,50.3319,50.2616,50.2772,170718.0
2019-05-28 15:10:00,64.33,64.33,64.21,64.28,76562.0,50.2694,50.2694,50.1757,50.2304,76562.0
2019-05-28 15:20:00,64.28,64.29,64.12,64.16,84512.0,50.2304,50.2382,50.1053,50.1366,84512.0
2019-05-28 15:30:00,64.17,64.23,64.06,64.09,195353.0,50.1444,50.1913,50.0584,50.0819,195353.0
2019-05-28 15:40:00,64.09,64.24,64.02,64.12,337697.0,50.0819,50.1991,50.0272,50.1053,337697.0
2019-05-28 15:50:00,64.12,64.19,63.95,63.96,758514.0,50.1053,50.16,49.9725,49.9803,758514.0
2019-05-29 09:30:00,63.61,63.73,62.95,62.97,282571.0,49.7068,49.8006,49.191,49.2067,282571.0
2019-05-29 09:40:00,62.93,63.48,62.91,63.35,156527.0,49.1754,49.6052,49.1598,49.5036,156527.0
2019-05-29 09:50:00,63.34,63.43,63.13,63.41,109850.0,49.4958,49.5661,49.3317,49.5505,109850.0
2019-05-29 10:00:00,63.41,63.57,63.36,63.52,104853.0,49.5505,49.6755,49.5114,49.6365,104853.0
2019-05-29 10:10:00,63.51,63.59,63.33,63.59,157822.0,49.6287,49.6912,49.488,49.6912,157822.0
2019-05-29 10:20:00,63.6,63.67,63.5,63.64,80378.0,49.699,49.7537,49.6208,49.7302,80378.0
2019-05-29 10:30:00,63.63,63.65,63.51,63.62,145805.0,49.7224,49.7381,49.6287,49.7146,145805.0
2019-05-29 10:40:00,63.62,63.62,63.22,63.36,108736.0,49.7146,49.7146,49.402,49.5114,108736.0
2019-05-29 10:50:00,63.35,63.46,63.3,63.37,68916.0,49.5036,49.5896,49.4646,49.5193,68916.0
2019-05-29 11:00:00,63.36,63.48,63.22,63.4,81532.0,49.5114,49.6052,49.402,49.5427,81532.0
2019-05-29 11:10:00,63.4,63.41,63.16,63.2,66352.0,49.5427,49.5505,49.3551,49.3864,66352.0
2019-05-29 11:20:00,63.19,63.31,63.11,63.23,102264.0,49.3786,49.4724,49.3161,49.4098,102264.0
2019-05-29 11:30:00,63.22,63.32,63.11,63.11,117151.0,49.402,49.4802,49.3161,49.3161,117151.0
2019-05-29 11:40:00,63.11,63.15,62.92,63.07,144468.0,49.3161,49.3473,49.1676,49.2848,144468.0
2019-05-29 11:50:00,63.06,63.07,62.84,62.87,106491.0,49.277,49.2848,49.1051,49.1285,106491.0
2019-05-29 12:00:00,62.87,63.25,62.85,63.16,76932.0,49.1285,49.4255,49.1129,49.3551,76932.0
2019-05-29 12:10:00,63.16,63.43,63.11,63.42,257670.0,49.3551,49.5661,49.3161,49.5583,257670.0
2019-05-29 12:20:00,63.4,63.45,63.25,63.37,163615.0,49.5427,49.5818,49.4255,49.5193,163615.0
2019-05-29 12:30:00,63.36,63.44,63.28,63.3,82405.0,49.5114,49.574,49.4489,49.4646,82405.0
2019-05-29 12:40:00,63.31,63.47,63.3,63.36,67412.0,49.4724,49.5974,49.4646,49.5114,67412.0
2019-05-29 12:50:00,63.36,63.39,63.29,63.35,90040.0,49.5114,49.5349,49.4567,49.5036,90040.0
2019-05-29 13:00:00,63.35,63.57,63.31,63.56,89069.0,49.5036,49.6755,49.4724,49.6677,89069.0
2019-05-29 13:10:00,63.57,63.6,63.46,63.49,141002.0,49.6755,49.699,49.5896,49.613,141002.0
2019-05-29 13:20:00,63.48,63.5,63.42,63.47,52942.0,49.6052,49.6208,49.5583,49.5974,52942.0
2019-05-29 13:30:00,63.47,63.54,63.42,63.48,84980.0,49.5974,49.6521,49.5583,49.6052,84980.0
2019-05-29 13:40:00,63.5,63.56,63.45,63.52,99860.0,49.6208,49.6677,49.5818,49.6365,99860.0
2019-05-29 13:50:00,63.53,63.55,63.4,63.42,105416.0,49.6443,49.6599,49.5427,49.5583,105416.0
2019-05-29 14:00:00,63.43,63.49,63.29,63.3,71850.0,49.5661,49.613,49.4567,49.4646,71850.0
2019-05-29 14:10:00,63.3,63.34,63.22,63.3,75079.0,49.4646,49.4958,49.402,49.4646,75079.0
2019-05-29 14:20:00,63.29,63.29,63.08,63.13,142943.0,49.4567,49.4567,49.2926,49.3317,142943.0
2019-05-29 14:30:00,63.12,63.12,63.0,63.04,91057.0,49.3239,49.3239,49.2301,49.2614,91057.0
2019-05-29 14:40:00,63.03,63.11,63.01,63.05,101484.0,49.2536,49.3161,49.2379,49.2692,101484.0
2019-05-29 14:50:00,63.05,63.13,62.99,63.08,112025.0,49.2692,49.3317,49.2223,49.2926,112025.0
2019-05-29 15:00:00,63.07,63.18,63.02,63.15,165508.0,49.2848,49.3708,49.2457,49.3473,165508.0
2019-05-29 15:10:00,63.14,63.2,63.1,63.15,120057.0,49.3395,49.3864,49.3083,49.3473,120057.0
2019-05-29 15:20:00,63.15,63.29,63.13,63.27,109712.0,49.3473,49.4567,49.3317,49.4411,109712.0
2019-05-29 15:30:00,63.27,63.5,63.22,63.48,204644.0,49.4411,49.6208,49.402,49.6052,204644.0
2019-05-29 15:40:00,63.48,63.59,63.42,63.45,222756.0,49.6052,49.6912,49.5583,49.5818,222756.0
2019-05-29 15:50:00,63.45,63.51,63.34,63.35,717722.0,49.5818,49.6287,49.4958,49.5036,717722.0
2019-05-30 09:30:00,63.46,63.61,63.3,63.55,153653.0,49.5896,49.7068,49.4646,49.6599,153653.0
2019-05-30 09:40:00,63.57,63.59,63.45,63.55,80301.0,49.6755,49.6912,49.5818,49.6599,80301.0
2019-05-30 09:50:00,63.55,63.64,63.36,63.36,96724.0,49.6599,49.7302,49.5114,49.5114,96724.0
2019-05-30 10:00:00,63.36,63.45,63.25,63.35,57225.0,49.5114,49.5818,49.4255,49.5036,57225.0
2019-05-30 10:10:00,63.35,63.38,63.17,63.23,78479.0,49.5036,49.5271,49.363,49.4098,78479.0
2019-05-30 10:20:00,63.22,63.37,63.2,63.37,119792.0,49.402,49.5193,49.3864,49.5193,119792.0
2019-05-30 10:30:00,63.37,63.54,63.32,63.33,74356.0,49.5193,49.6521,49.4802,49.488,74356.0
2019-05-30 10:40:00,63.33,63.35,63.22,63.23,63823.0,49.488,49.5036,49.402,49.4098,63823.0
2019-05-30 10:50:00,63.25,63.34,63.21,63.3,94920.0,49.4255,49.4958,49.3942,49.4646,94920.0
2019-05-30 11:00:00,63.3,63.38,63.17,63.35,135225.0,49.4646,49.5271,49.363,49.5036,135225.0
2019-05-30 11:10:00,63.35,63.47,63.33,63.36,68461.0,49.5036,49.5974,49.488,49.5114,68461.0
2019-05-30 11:20:00,63.37,63.4,63.25,63.29,74813.0,49.5193,49.5427,49.4255,49.4567,74813.0
2019-05-30 11:30:00,63.31,63.34,63.22,63.26,62922.0,49.4724,49.4958,49.402,49.4333,62922.0
2019-05-30 11:40:00,63.25,63.35,63.17,63.27,83420.0,49.4255,49.5036,49.363,49.4411,83420.0
2019-05-30 11:50:00,63.27,63.36,63.18,63.33,33920.0,49.4411,49.5114,49.3708,49.488,33920.0
2019-05-30 12:00:00,63.34,63.38,63.27,63.29,52570.0,49.4958,49.5271,49.4411,49.4567,52570.0
2019-05-30 12:10:00,63.29,63.44,63.29,63.35,62044.0,49.4567,49.574,49.4567,49.5036,62044.0
2019-05-30 12:20:00,63.36,63.42,63.28,63.29,46471.0,49.5114,49.5583,49.4489,49.4567,46471.0
2019-05-30 12:30:00,63.29,63.39,63.24,63.39,83029.0,49.4567,49.5349,49.4177,49.5349,83029.0
2019-05-30 12:40:00,63.39,63.39,63.33,63.37,77636.0,49.5349,49.5349,49.488,49.5193,77636.0
2019-05-30 12:50:00,63.37,63.39,63.29,63.33,82372.0,49.5193,49.5349,49.4567,49.488,82372.0
2019-05-30 13:00:00,63.33,63.35,63.2,63.25,62221.0,49.488,49.5036,49.3864,49.4255,62221.0
2019-05-30 13:10:00,63.25,63.31,63.18,63.2,41701.0,49.4255,49.4724,49.3708,49.3864,41701.0
2019-05-30 13:20:00,63.2,63.27,63.17,63.18,34053.0,49.3864,49.4411,49.363,49.3708,34053.0
2019-05-30 13:30:00,63.18,63.19,63.08,63.16,39599.0,49.3708,49.3786,49.2926,49.3551,39599.0
2019-05-30 13:40:00,63.15,63.24,63.12,63.22,30804.0,49.3473,49.4177,49.3239,49.402,30804.0
2019-05-30 13:50:00,63.21,63.26,63.18,63.21,58855.0,49.3942,49.4333,49.3708,49.3942,58855.0
2019-05-30 14:00:00,63.22,63.27,63.13,63.16,44550.0,49.402,49.4411,49.3317,49.3551,44550.0
2019-05-30 14:10:00,63.17,63.18,63.09,63.12,46850.0,49.363,49.3708,49.3004,49.3239,46850.0
2019-05-30 14:20:00,63.13,63.18,63.04,63.1,99888.0,49.3317,49.3708,49.2614,49.3083,99888.0
2019-05-30 14:30:00,63.1,63.12,62.87,62.91,63974.0,49.3083,49.3239,49.1285,49.1598,63974.0
2019-05-30 14:40:00,62.91,62.94,62.81,62.91,68366.0,49.1598,49.1832,49.0816,49.1598,68366.0
2019-05-30 14:50:00,62.89,63.18,62.87,63.18,78044.0,49.1442,49.3708,49.1285,49.3708,78044.0
2019-05-30 15:00:00,63.17,63.17,62.91,62.98,62182.0,49.363,49.363,49.1598,49.2145,62182.0
2019-05-30 15:10:00,62.98,63.13,62.97,63.1,56480.0,49.2145,49.3317,49.2067,49.3083,56480.0
2019-05-30 15:20:00,63.09,63.26,63.08,63.22,77190.0,49.3004,49.4333,49.2926,49.402,77190.0
2019-05-30 15:30:00,63.22,63.3,63.08,63.23,183109.0,49.402,49.4646,49.2926,49.4098,183109.0
2019-05-30 15:40:00,63.22,63.38,63.21,63.35,128474.0,49.402,49.5271,49.3942,49.5036,128474.0
2019-05-30 15:50:00,63.35,63.39,63.28,63.35,353747.0,49.5036,49.5349,49.4489,49.5036,353747.0
2019-05-31 09:30:00,62.77,63.06,62.72,63.0,164473.0,49.0504,49.277,49.0113,49.2301,164473.0
2019-05-31 09:40:00,62.99,62.99,62.62,62.64,80302.0,49.2223,49.2223,48.9332,48.9488,80302.0
2019-05-31 09:50:00,62.62,62.63,62.44,62.48,145590.0,48.9332,48.941,48.7925,48.8238,145590.0
2019-05-31 10:00:00,62.47,62.51,62.27,62.3,157744.0,48.816,48.8472,48.6597,48.6831,157744.0
2019-05-31 10:10:00,62.3,62.51,62.17,62.5,152715.0,48.6831,48.8472,48.5815,48.8394,152715.0
2019-05-31 10:20:00,62.5,62.55,62.38,62.44,69316.0,48.8394,48.8785,48.7456,48.7925,69316.0
2019-05-31 10:30:00,62.45,62.71,62.44,62.67,72967.0,48.8003,49.0035,48.7925,48.9722,72967.0
2019-05-31 10:40:00,62.68,62.73,62.6,62.73,112219.0,48.9801,49.0191,48.9175,49.0191,112219.0
2019-05-31 10:50:00,62.76,62.8,62.61,62.68,95411.0,49.0426,49.0738,48.9254,48.9801,95411.0
2019-05-31 11:00:00,62.68,62.76,62.6,62.67,69986.0,48.9801,49.0426,48.9175,48.9722,69986.0
2019-05-31 11:10:00,62.65,62.73,62.6,62.66,84104.0,48.9566,49.0191,48.9175,48.9644,84104.0
2019-05-31 11:20:00,62.65,62.85,62.63,62.76,88613.0,48.9566,49.1129,48.941,49.0426,88613.0
2019-05-31 11:30:00,62.76,62.85,62.71,62.82,93072.0,49.0426,49.1129,49.0035,49.0895,93072.0
2019-05-31 11:40:00,62.82,62.83,62.72,62.75,74642.0,49.0895,49.0973,49.0113,49.0348,74642.0
2019-05-31 11:50:00,62.75,62.77,62.65,62.72,43284.0,49.0348,49.0504,48.9566,49.0113,43284.0
2019-05-31 12:00:00,62.72,62.77,62.71,62.76,60153.0,49.0113,49.0504,49.0035,49.0426,60153.0
2019-05-31 12:10:00,62.76,62.77,62.63,62.66,53804.0,49.0426,49.0504,48.941,48.9644,53804.0
2019-05-31 12:20:00,62.66,62.67,62.54,62.56,39737.0,48.9644,48.9722,48.8707,48.8863,39737.0
2019-05-31 12:30:00,62.55,62.6,62.5,62.55,45738.0,48.8785,48.9175,48.8394,48.8785,45738.0
2019-05-31 12:40:00,62.55,62.65,62.48,62.62,45275.0,48.8785,48.9566,48.8238,48.9332,45275.0
2019-05-31 12:50:00,62.62,62.68,62.51,62.53,41929.0,48.9332,48.9801,48.8472,48.8628,41929.0
2019-05-31 13:00:00,62.53,62.62,62.48,62.62,29028.0,48.8628,48.9332,48.8238,48.9332,29028.0
2019-05-31 13:10:00,62.62,62.7,62.62,62.68,31762.0,48.9332,48.9957,48.9332,48.9801,31762.0
2019-05-31 13:20:00,62.68,62.72,62.65,62.72,42677.0,48.9801,49.0113,48.9566,49.0113,42677.0
2019-05-31 13:30:00,62.71,62.76,62.65,62.67,59837.0,49.0035,49.0426,48.9566,48.9722,59837.0
2019-05-31 13:40:00,62.67,62.69,62.59,62.64,36883.0,48.9722,48.9879,48.9097,48.9488,36883.0
2019-05-31 13:50:00,62.63,62.7,62.55,62.67,45833.0,48.941,48.9957,48.8785,48.9722,45833.0
2019-05-31 14:00:00,62.68,62.7,62.54,62.57,57402.0,48.9801,48.9957,48.8707,48.8941,57402.0
2019-05-31 14:10:00,62.55,62.58,62.5,62.52,43984.0,48.8785,48.9019,48.8394,48.855,43984.0
2019-05-31 14:20:00,62.52,62.57,62.48,62.55,42257.0,48.855,48.8941,48.8238,48.8785,42257.0
2019-05-31 14:30:00,62.55,62.6,62.42,62.46,44148.0,48.8785,48.9175,48.7769,48.8081,44148.0
2019-05-31 14:40:00,62.46,62.6,62.44,62.52,88449.0,48.8081,48.9175,48.7925,48.855,88449.0
2019-05-31 14:50:00,62.51,62.65,62.49,62.59,63587.0,48.8472,48.9566,48.8316,48.9097,63587.0
2019-05-31 15:00:00,62.58,62.59,62.46,62.56,55634.0,48.9019,48.9097,48.8081,48.8863,55634.0
2019-05-31 15:10:00,62.56,62.62,62.49,62.55,66784.0,48.8863,48.9332,48.8316,48.8785,66784.0
2019-05-31 15:20:00,62.54,62.58,62.44,62.57,76234.0,48.8707,48.9019,48.7925,48.8941,76234.0
2019-05-31 15:30:00,62.56,62.57,62.35,62.37,94937.0,48.8863,48.8941,48.7222,48.7378,94937.0
2019-05-31 15:40:00,62.37,62.42,62.31,62.4,121479.0,48.7378,48.7769,48.6909,48.7613,121479.0
2019-05-31 15:50:00,62.4,62.43,62.23,62.24,413228.0,48.7613,48.7847,48.6284,48.6362,413228.0
2019-06-03 09:30:00,62.5,63.75,62.18,63.49,323764.0,48.8394,49.8162,48.5893,49.613,323764.0
2019-06-03 09:40:00,63.51,63.73,63.33,63.54,129783.0,49.6287,49.8006,49.488,49.6521,129783.0
2019-06-03 09:50:00,63.58,63.66,63.38,63.57,118056.0,49.6834,49.7459,49.5271,49.6755,118056.0
2019-06-03 10:00:00,63.54,63.95,63.46,63.92,138541.0,49.6521,49.9725,49.5896,49.949,138541.0
2019-06-03 10:10:00,63.9,63.9,63.64,63.83,133141.0,49.9334,49.9334,49.7302,49.8787,133141.0
2019-06-03 10:20:00,63.83,64.02,63.75,63.98,103848.0,49.8787,50.0272,49.8162,49.9959,103848.0
2019-06-03 10:30:00,63.98,64.08,63.86,64.03,132866.0,49.9959,50.0741,49.9022,50.035,132866.0
2019-06-03 10:40:00,64.03,64.19,64.0,64.15,179297.0,50.035,50.16,50.0116,50.1288,179297.0
2019-06-03 10:50:00,64.14,64.31,64.09,64.23,165738.0,50.121,50.2538,50.0819,50.1913,165738.0
2019-06-03 11:00:00,64.22,64.32,64.16,64.31,148798.0,50.1835,50.2616,50.1366,50.2538,148798.0
2019-06-03 11:10:00,64.3,64.41,64.2,64.37,100942.0,50.246,50.3319,50.1678,50.3007,100942.0
2019-06-03 11:20:00,64.36,64.36,64.21,64.24,98960.0,50.2929,50.2929,50.1757,50.1991,98960.0
2019-06-03 11:30:00,64.23,64.27,64.11,64.21,118438.0,50.1913,50.2225,50.0975,50.1757,118438.0
2019-06-03 11:40:00,64.21,64.31,64.13,64.21,176341.0,50.1757,50.2538,50.1131,50.1757,176341.0
2019-06-03 11:50:00,64.21,64.3,64.08,64.09,97175.0,50.1757,50.246,50.0741,50.0819,97175.0
2019-06-03 12:00:00,64.09,64.2,64.04,64.11,240327.0,50.0819,50.1678,50.0428,50.0975,240327.0
2019-06-03 12:10:00,64.11,64.14,63.79,63.85,124942.0,50.0975,50.121,49.8475,49.8943,124942.0
2019-06-03 12:20:00,63.84,63.95,63.76,63.88,119869.0,49.8865,49.9725,49.824,49.9178,119869.0
2019-06-03 12:30:00,63.89,63.99,63.84,63.99,97467.0,49.9256,50.0037,49.8865,50.0037,97467.0
2019-06-03 12:40:00,63.98,63.98,63.78,63.88,95741.0,49.9959,49.9959,49.8396,49.9178,95741.0
2019-06-03 12:50:00,63.88,63.88,63.71,63.71,121700.0,49.9178,49.9178,49.7849,49.7849,121700.0
2019-06-03 13:00:00,63.72,63.87,63.64,63.87,67009.0,49.7928,49.91,49.7302,49.91,67009.0
2019-06-03 13:10:00,63.87,64.07,63.84,64.03,93579.0,49.91,50.0663,49.8865,50.035,93579.0
2019-06-03 13:20:00,64.02,64.38,63.92,64.23,167814.0,50.0272,50.3085,49.949,50.1913,167814.0
2019-06-03 13:30:00,64.24,64.25,63.98,64.07,89204.0,50.1991,50.2069,49.9959,50.0663,89204.0
2019-06-03 13:40:00,64.06,64.25,64.06,64.13,67562.0,50.0584,50.2069,50.0584,50.1131,67562.0
2019-06-03 13:50:00,64.13,64.35,64.1,64.25,88279.0,50.1131,50.2851,50.0897,50.2069,88279.0
2019-06-03 14:00:00,64.25,64.41,64.17,64.39,93060.0,50.2069,50.3319,50.1444,50.3163,93060.0
2019-06-03 14:10:00,64.39,64.39,64.26,64.33,71520.0,50.3163,50.3163,50.2147,50.2694,71520.0
2019-06-03 14:20:00,64.33,64.43,64.31,64.38,88191.0,50.2694,50.3476,50.2538,50.3085,88191.0
2019-06-03 14:30:00,64.38,64.44,64.21,64.25,168546.0,50.3085,50.3554,50.1757,50.2069,168546.0
2019-06-03 14:40:00,64.24,64.33,64.2,64.23,106347.0,50.1991,50.2694,50.1678,50.1913,106347.0
2019-06-03 14:50:00,64.23,64.23,64.11,64.17,111982.0,50.1913,50.1913,50.0975,50.1444,111982.0
2019-06-03 15:00:00,64.17,64.21,64.05,64.08,129923.0,50.1444,50.1757,50.0506,50.0741,129923.0
2019-06-03 15:10:00,64.07,64.24,63.97,64.14,112621.0,50.0663,50.1991,49.9881,50.121,112621.0
2019-06-03 15:20:00,64.14,64.27,63.97,64.02,131953.0,50.121,50.2225,49.9881,50.0272,131953.0
2019-06-03 15:30:00,64.02,64.03,63.85,63.87,176930.0,50.0272,50.035,49.8943,49.91,176930.0
2019-06-03 15:40:00,63.88,63.97,63.83,63.94,229219.0,49.9178,49.9881,49.8787,49.9647,229219.0
2019-06-03 15:50:00,63.94,64.07,63.61,63.61,1029018.0,49.9647,50.0663,49.7068,49.7068,1029018.0
2019-06-04 09:30:00,63.97,64.25,63.89,64.08,165795.0,49.9881,50.2069,49.9256,50.0741,165795.0
2019-06-04 09:40:00,64.11,64.23,63.99,64.17,182616.0,50.0975,50.1913,50.0037,50.1444,182616.0
2019-06-04 09:50:00,64.18,64.18,63.88,63.96,112146.0,50.1522,50.1522,49.9178,49.9803,112146.0
2019-06-04 10:00:00,63.96,64.14,63.85,63.88,91750.0,49.9803,50.121,49.8943,49.9178,91750.0
2019-06-04 10:10:00,63.88,63.96,63.66,63.88,131366.0,49.9178,49.9803,49.7459,49.9178,131366.0
2019-06-04 10:20:00,63.87,64.1,63.84,64.04,81863.0,49.91,50.0897,49.8865,50.0428,81863.0
2019-06-04 10:30:00,64.04,64.15,63.96,64.1,72027.0,50.0428,50.1288,49.9803,50.0897,72027.0
2019-06-04 10:40:00,64.1,64.14,63.98,64.01,72314.0,50.0897,50.121,49.9959,50.0194,72314.0
2019-06-04 10:50:00,64.02,64.13,63.99,64.06,109927.0,50.0272,50.1131,50.0037,50.0584,109927.0
2019-06-04 11:00:00,64.06,64.37,64.02,64.37,122687.0,50.0584,50.3007,50.0272,50.3007,122687.0
2019-06-04 11:10:00,64.37,64.38,64.21,64.38,88063.0,50.3007,50.3085,50.1757,50.3085,88063.0
2019-06-04 11:20:00,64.38,64.5,64.33,64.46,83429.0,50.3085,50.4023,50.2694,50.371,83429.0
2019-06-04 11:30:00,64.45,64.54,64.43,64.44,73776.0,50.3632,50.4335,50.3476,50.3554,73776.0
2019-06-04 11:40:00,64.45,64.6,64.45,64.57,140214.0,50.3632,50.4804,50.3632,50.457,140214.0
2019-06-04 11:50:00,64.58,64.72,64.57,64.65,92852.0,50.4648,50.5742,50.457,50.5195,92852.0
2019-06-04 12:00:00,64.67,64.69,64.45,64.5,77890.0,50.5351,50.5507,50.3632,50.4023,77890.0
2019-06-04 12:10:00,64.5,64.51,64.4,64.42,70982.0,50.4023,50.4101,50.3241,50.3398,70982.0
2019-06-04 12:20:00,64.41,64.56,64.41,64.51,59878.0,50.3319,50.4492,50.3319,50.4101,59878.0
2019-06-04 12:30:00,64.52,64.55,64.43,64.45,46747.0,50.4179,50.4413,50.3476,50.3632,46747.0
2019-06-04 12:40:00,64.44,64.54,64.4,64.51,45449.0,50.3554,50.4335,50.3241,50.4101,45449.0
2019-06-04 12:50:00,64.51,64.54,64.44,64.46,68554.0,50.4101,50.4335,50.3554,50.371,68554.0
2019-06-04 13:00:00,64.45,64.52,64.42,64.45,41726.0,50.3632,50.4179,50.3398,50.3632,41726.0
2019-06-04 13:10:00,64.45,64.49,64.38,64.41,39655.0,50.3632,50.3945,50.3085,50.3319,39655.0
2019-06-04 13:20:00,64.4,64.41,64.32,64.34,48554.0,50.3241,50.3319,50.2616,50.2772,48554.0
2019-06-04 13:30:00,64.35,64.4,64.29,64.33,57370.0,50.2851,50.3241,50.2382,50.2694,57370.0
2019-06-04 13:40:00,64.33,64.39,64.29,64.29,36186.0,50.2694,50.3163,50.2382,50.2382,36186.0
2019-06-04 13:50:00,64.29,64.39,64.27,64.38,48547.0,50.2382,50.3163,50.2225,50.3085,48547.0
2019-06-04 14:00:00,64.38,64.4,64.28,64.33,56853.0,50.3085,50.3241,50.2304,50.2694,56853.0
2019-06-04 14:10:00,64.34,64.39,64.26,64.33,67272.0,50.2772,50.3163,50.2147,50.2694,67272.0
2019-06-04 14:20:00,64.33,64.33,64.28,64.3,46311.0,50.2694,50.2694,50.2304,50.246,46311.0
2019-06-04 14:30:00,64.29,64.3,64.19,64.23,54483.0,50.2382,50.246,50.16,50.1913,54483.0
2019-06-04 14:40:00,64.22,64.3,64.2,64.27,43617.0,50.1835,50.246,50.1678,50.2225,43617.0
2019-06-04 14:50:00,64.27,64.3,64.23,64.25,80369.0,50.2225,50.246,50.1913,50.2069,80369.0
2019-06-04 15:00:00,64.25,64.45,64.24,64.43,88343.0,50.2069,50.3632,50.1991,50.3476,88343.0
2019-06-04 15:10:00,64.43,64.5,64.33,64.4,99572.0,50.3476,50.4023,50.2694,50.3241,99572.0
2019-06-04 15:20:00,64.4,64.42,64.31,64.35,67496.0,50.3241,50.3398,50.2538,50.2851,67496.0
2019-06-04 15:30:00,64.35,64.36,64.16,64.19,132305.0,50.2851,50.2929,50.1366,50.16,132305.0
2019-06-04 15:40:00,64.19,64.22,64.09,64.17,121079.0,50.16,50.1835,50.0819,50.1444,121079.0
2019-06-04 15:50:00,64.17,64.33,64.15,64.32,483910.0,50.1444,50.2694,50.1288,50.2616,483910.0
2019-06-05 09:30:00,64.8,64.84,64.43,64.59,196517.0,50.6367,50.668,50.3476,50.4726,196517.0
2019-06-05 09:40:00,64.58,64.62,64.26,64.33,105716.0,50.4648,50.496,50.2147,50.2694,105716.0
2019-06-05 09:50:00,64.34,64.46,64.17,64.31,88980.0,50.2772,50.371,50.1444,50.2538,88980.0
2019-06-05 10:00:00,64.34,64.43,64.06,64.18,94981.0,50.2772,50.3476,50.0584,50.1522,94981.0
2019-06-05 10:10:00,64.18,64.21,64.08,64.2,114772.0,50.1522,50.1757,50.0741,50.1678,114772.0
2019-06-05 10:20:00,64.2,64.27,64.09,64.13,62901.0,50.1678,50.2225,50.0819,50.1131,62901.0
2019-06-05 10:30:00,64.13,64.13,63.91,64.0,120329.0,50.1131,50.1131,49.9412,50.0116,120329.0
2019-06-05 10:40:00,64.0,64.03,63.93,63.97,118508.0,50.0116,50.035,49.9569,49.9881,118508.0
2019-06-05 10:50:00,63.97,64.0,63.75,63.91,84345.0,49.9881,50.0116,49.8162,49.9412,84345.0
2019-06-05 11:00:00,63.91,64.02,63.85,63.87,74421.0,49.9412,50.0272,49.8943,49.91,74421.0
2019-06-05 11:10:00,63.86,63.91,63.78,63.89,86773.0,49.9022,49.9412,49.8396,49.9256,86773.0
2019-06-05 11:20:00,63.91,64.04,63.83,64.03,106221.0,49.9412,50.0428,49.8787,50.035,106221.0
2019-06-05 11:30:00,64.03,64.11,63.91,64.05,87118.0,50.035,50.0975,49.9412,50.0506,87118.0
2019-06-05 11:40:00,64.02,64.02,63.8,63.85,56317.0,50.0272,50.0272,49.8553,49.8943,56317.0
2019-06-05 11:50:00,63.84,63.86,63.77,63.82,58665.0,49.8865,49.9022,49.8318,49.8709,58665.0
2019-06-05 12:00:00,63.82,63.92,63.73,63.77,70062.0,49.8709,49.949,49.8006,49.8318,70062.0
2019-06-05 12:10:00,63.77,63.81,63.6,63.79,91005.0,49.8318,49.8631,49.699,49.8475,91005.0
2019-06-05 12:20:00,63.78,64.0,63.78,64.0,36748.0,49.8396,50.0116,49.8396,50.0116,36748.0
2019-06-05 12:30:00,63.98,63.99,63.8,63.94,58937.0,49.9959,50.0037,49.8553,49.9647,58937.0
2019-06-05 12:40:00,63.93,64.06,63.91,64.06,38190.0,49.9569,50.0584,49.9412,50.0584,38190.0
2019-06-05 12:50:00,64.06,64.07,63.98,63.99,42184.0,50.0584,50.0663,49.9959,50.0037,42184.0
2019-06-05 13:00:00,64.0,64.17,64.0,64.13,75239.0,50.0116,50.1444,50.0116,50.1131,75239.0
2019-06-05 13:10:00,64.12,64.14,64.06,64.07,36645.0,50.1053,50.121,50.0584,50.0663,36645.0
2019-06-05 13:20:00,64.07,64.16,64.06,64.15,40006.0,50.0663,50.1366,50.0584,50.1288,40006.0
2019-06-05 13:30:00,64.15,64.19,64.1,64.15,36838.0,50.1288,50.16,50.0897,50.1288,36838.0
2019-06-05 13:40:00,64.14,64.19,64.07,64.17,46420.0,50.121,50.16,50.0663,50.1444,46420.0
2019-06-05 13:50:00,64.16,64.21,64.1,64.2,80001.0,50.1366,50.1757,50.0897,50.1678,80001.0
2019-06-05 14:00:00,64.2,64.28,64.08,64.28,55267.0,50.1678,50.2304,50.0741,50.2304,55267.0
2019-06-05 14:10:00,64.26,64.34,64.25,64.29,61270.0,50.2147,50.2772,50.2069,50.2382,61270.0
2019-06-05 14:20:00,64.28,64.43,64.27,64.42,91927.0,50.2304,50.3476,50.2225,50.3398,91927.0
2019-06-05 14:30:00,64.42,64.44,64.31,64.38,111521.0,50.3398,50.3554,50.2538,50.3085,111521.0
2019-06-05 14:40:00,64.38,64.39,64.27,64.27,55295.0,50.3085,50.3163,50.2225,50.2225,55295.0
2019-06-05 14:50:00,64.28,64.38,64.22,64.34,124794.0,50.2304,50.3085,50.1835,50.2772,124794.0
2019-06-05 15:00:00,64.33,64.46,64.25,64.39,90175.0,50.2694,50.371,50.2069,50.3163,90175.0
2019-06-05 15:10:00,64.4,64.59,64.36,64.57,75025.0,50.3241,50.4726,50.2929,50.457,75025.0
2019-06-05 15:20:00,64.56,64.6,64.43,64.44,67040.0,50.4492,50.4804,50.3476,50.3554,67040.0
2019-06-05 15:30:00,64.44,64.46,64.34,64.45,121161.0,50.3554,50.371,50.2772,50.3632,121161.0
2019-06-05 15:40:00,64.45,64.61,64.45,64.58,110010.0,50.3632,50.4882,50.3632,50.4648,110010.0
2019-06-05 15:50:00,64.58,64.69,64.38,64.43,378630.0,50.4648,50.5507,50.3085,50.3476,378630.0
2019-06-06 09:30:00,64.47,64.68,64.32,64.66,125508.0,50.3788,50.5429,50.2616,50.5273,125508.0
2019-06-06 09:40:00,64.66,64.8,64.51,64.59,96453.0,50.5273,50.6367,50.4101,50.4726,96453.0
2019-06-06 09:50:00,64.6,64.66,64.44,64.46,67769.0,50.4804,50.5273,50.3554,50.371,67769.0
2019-06-06 10:00:00,64.46,64.76,64.44,64.64,73463.0,50.371,50.6054,50.3554,50.5117,73463.0
2019-06-06 10:10:00,64.64,64.68,64.43,64.49,69549.0,50.5117,50.5429,50.3476,50.3945,69549.0
2019-06-06 10:20:00,64.48,64.66,64.44,64.53,54847.0,50.3866,50.5273,50.3554,50.4257,54847.0
2019-06-06 10:30:00,64.55,64.7,64.47,64.7,45762.0,50.4413,50.5586,50.3788,50.5586,45762.0
2019-06-06 10:40:00,64.72,64.75,64.57,64.64,76891.0,50.5742,50.5976,50.457,50.5117,76891.0
2019-06-06 10:50:00,64.65,64.73,64.56,64.6,56129.0,50.5195,50.582,50.4492,50.4804,56129.0
2019-06-06 11:00:00,64.6,64.72,64.55,64.7,87119.0,50.4804,50.5742,50.4413,50.5586,87119.0
2019-06-06 11:10:00,64.7,64.74,64.62,64.73,38274.0,50.5586,50.5898,50.496,50.582,38274.0
2019-06-06 11:20:00,64.73,64.75,64.49,64.54,70378.0,50.582,50.5976,50.3945,50.4335,70378.0
2019-06-06 11:30:00,64.53,64.56,64.44,64.45,120183.0,50.4257,50.4492,50.3554,50.3632,120183.0
2019-06-06 11:40:00,64.45,64.51,64.3,64.33,153203.0,50.3632,50.4101,50.246,50.2694,153203.0
2019-06-06 11:50:00,64.34,64.38,64.28,64.34,67597.0,50.2772,50.3085,50.2304,50.2772,67597.0
2019-06-06 12:00:00,64.33,64.54,64.32,64.51,47307.0,50.2694,50.4335,50.2616,50.4101,47307.0
2019-06-06 12:10:00,64.5,64.63,64.49,64.61,58834.0,50.4023,50.5039,50.3945,50.4882,58834.0
2019-06-06 12:20:00,64.59,64.68,64.55,64.67,46228.0,50.4726,50.5429,50.4413,50.5351,46228.0
2019-06-06 12:30:00,64.67,64.71,64.6,64.62,80901.0,50.5351,50.5664,50.4804,50.496,80901.0
2019-06-06 12:40:00,64.61,64.61,64.51,64.51,114869.0,50.4882,50.4882,50.4101,50.4101,114869.0
2019-06-06 12:50:00,64.51,64.51,64.35,64.37,71519.0,50.4101,50.4101,50.2851,50.3007,71519.0
2019-06-06 13:00:00,64.37,64.4,64.27,64.31,53735.0,50.3007,50.3241,50.2225,50.2538,53735.0
2019-06-06 13:10:00,64.3,64.35,64.29,64.31,21013.0,50.246,50.2851,50.2382,50.2538,21013.0
2019-06-06 13:20:00,64.31,64.36,64.26,64.31,61568.0,50.2538,50.2929,50.2147,50.2538,61568.0
2019-06-06 13:30:00,64.32,64.36,64.31,64.34,25536.0,50.2616,50.2929,50.2538,50.2772,25536.0
2019-06-06 13:40:00,64.34,64.38,64.32,64.33,59952.0,50.2772,50.3085,50.2616,50.2694,59952.0
2019-06-06 13:50:00,64.33,64.36,64.29,64.33,29316.0,50.2694,50.2929,50.2382,50.2694,29316.0
2019-06-06 14:00:00,64.33,64.34,64.26,64.3,25963.0,50.2694,50.2772,50.2147,50.246,25963.0
2019-06-06 14:10:00,64.31,64.37,64.3,64.31,25383.0,50.2538,50.3007,50.246,50.2538,25383.0
2019-06-06 14:20:00,64.32,64.33,64.23,64.24,91568.0,50.2616,50.2694,50.1913,50.1991,91568.0
2019-06-06 14:30:00,64.24,64.41,64.23,64.25,208281.0,50.1991,50.3319,50.1913,50.2069,208281.0
2019-06-06 14:40:00,64.25,64.3,64.09,64.09,94133.0,50.2069,50.246,50.0819,50.0819,94133.0
2019-06-06 14:50:00,64.11,64.13,63.95,63.97,104698.0,50.0975,50.1131,49.9725,49.9881,104698.0
2019-06-06 15:00:00,63.98,64.02,63.89,63.95,95003.0,49.9959,50.0272,49.9256,49.9725,95003.0
2019-06-06 15:10:00,63.97,64.08,63.93,64.08,37268.0,49.9881,50.0741,49.9569,50.0741,37268.0
2019-06-06 15:20:00,64.08,64.11,64.02,64.04,90746.0,50.0741,50.0975,50.0272,50.0428,90746.0
2019-06-06 15:30:00,64.03,64.09,64.01,64.03,210286.0,50.035,50.0819,50.0194,50.035,210286.0
2019-06-06 15:40:00,64.03,64.04,63.8,63.8,169963.0,50.035,50.0428,49.8553,49.8553,169963.0
2019-06-06 15:50:00,63.8,63.85,63.57,63.71,437648.0,49.8553,49.8943,49.6755,49.7849,437648.0
2019-06-07 09:30:00,64.14,64.3,63.63,63.76,226115.0,50.121,50.246,49.7224,49.824,226115.0
2019-06-07 09:40:00,63.76,63.89,63.47,63.49,120883.0,49.824,49.9256,49.5974,49.613,120883.0
2019-06-07 09:50:00,63.49,63.9,63.48,63.86,107981.0,49.613,49.9334,49.6052,49.9022,107981.0
2019-06-07 10:00:00,63.86,64.18,63.82,64.16,128286.0,49.9022,50.1522,49.8709,50.1366,128286.0
2019-06-07 10:10:00,64.15,64.17,63.88,63.93,59110.0,50.1288,50.1444,49.9178,49.9569,59110.0
2019-06-07 10:20:00,63.92,63.99,63.78,63.99,165985.0,49.949,50.0037,49.8396,50.0037,165985.0
2019-06-07 10:30:00,64.0,64.42,63.97,64.42,194528.0,50.0116,50.3398,49.9881,50.3398,194528.0
2019-06-07 10:40:00,64.42,64.66,64.33,64.66,133815.0,50.3398,50.5273,50.2694,50.5273,133815.0
2019-06-07 10:50:00,64.66,64.92,64.65,64.9,126626.0,50.5273,50.7305,50.5195,50.7148,126626.0
2019-06-07 11:00:00,64.9,65.04,64.8,64.84,148650.0,50.7148,50.8242,50.6367,50.668,148650.0
2019-06-07 11:10:00,64.84,64.88,64.73,64.85,60638.0,50.668,50.6992,50.582,50.6758,60638.0
2019-06-07 11:20:00,64.85,64.94,64.81,64.89,69394.0,50.6758,50.7461,50.6445,50.707,69394.0
2019-06-07 11:30:00,64.89,65.0,64.87,64.99,90770.0,50.707,50.793,50.6914,50.7852,90770.0
2019-06-07 11:40:00,64.99,65.1,64.99,65.09,110006.0,50.7852,50.8711,50.7852,50.8633,110006.0
2019-06-07 11:50:00,65.09,65.18,65.05,65.1,99001.0,50.8633,50.9336,50.8321,50.8711,99001.0
2019-06-07 12:00:00,65.09,65.19,65.02,65.17,89994.0,50.8633,50.9415,50.8086,50.9258,89994.0
2019-06-07 12:10:00,65.17,65.21,65.1,65.11,68672.0,50.9258,50.9571,50.8711,50.8789,68672.0
2019-06-07 12:20:00,65.11,65.26,65.1,65.23,76489.0,50.8789,50.9962,50.8711,50.9727,76489.0
2019-06-07 12:30:00,65.23,65.37,65.22,65.24,85347.0,50.9727,51.0821,50.9649,50.9805,85347.0
2019-06-07 12:40:00,65.24,65.29,65.19,65.23,49841.0,50.9805,51.0196,50.9415,50.9727,49841.0
2019-06-07 12:50:00,65.22,65.27,65.18,65.27,72537.0,50.9649,51.004,50.9336,51.004,72537.0
2019-06-07 13:00:00,65.27,65.42,65.25,65.39,96537.0,51.004,51.1212,50.9883,51.0977,96537.0
2019-06-07 13:10:00,65.39,65.47,65.35,65.45,95587.0,51.0977,51.1603,51.0665,51.1446,95587.0
2019-06-07 13:20:00,65.45,65.48,65.24,65.38,110863.0,51.1446,51.1681,50.9805,51.0899,110863.0
2019-06-07 13:30:00,65.38,65.59,65.36,65.59,99092.0,51.0899,51.254,51.0743,51.254,99092.0
2019-06-07 13:40:00,65.59,65.63,65.44,65.44,78907.0,51.254,51.2853,51.1368,51.1368,78907.0
2019-06-07 13:50:00,65.44,65.46,65.36,65.43,89822.0,51.1368,51.1524,51.0743,51.129,89822.0
2019-06-07 14:00:00,65.43,65.44,65.36,65.41,71466.0,51.129,51.1368,51.0743,51.1134,71466.0
2019-06-07 14:10:00,65.41,65.49,65.4,65.42,61503.0,51.1134,51.1759,51.1056,51.1212,61503.0
2019-06-07 14:20:00,65.41,65.46,65.37,65.42,73425.0,51.1134,51.1524,51.0821,51.1212,73425.0
2019-06-07 14:30:00,65.42,65.54,65.41,65.54,116147.0,51.1212,51.215,51.1134,51.215,116147.0
2019-06-07 14:40:00,65.53,65.57,65.34,65.34,81015.0,51.2071,51.2384,51.0587,51.0587,81015.0
2019-06-07 14:50:00,65.34,65.43,65.34,65.39,58570.0,51.0587,51.129,51.0587,51.0977,58570.0
2019-06-07 15:00:00,65.38,65.46,65.29,65.3,77944.0,51.0899,51.1524,51.0196,51.0274,77944.0
2019-06-07 15:10:00,65.31,65.35,65.25,65.28,76871.0,51.0352,51.0665,50.9883,51.0118,76871.0
2019-06-07 15:20:00,65.28,65.45,65.21,65.41,94762.0,51.0118,51.1446,50.9571,51.1134,94762.0
2019-06-07 15:30:00,65.41,65.44,65.34,65.44,99824.0,51.1134,51.1368,51.0587,51.1368,99824.0
2019-06-07 15:40:00,65.44,65.52,65.35,65.4,168896.0,51.1368,51.1993,51.0665,51.1056,168896.0
2019-06-07 15:50:00,65.4,65.42,65.3,65.36,396601.0,51.1056,51.1212,51.0274,51.0743,396601.0
2019-06-10 09:30:00,65.4,65.9,65.4,65.89,239154.0,51.1056,51.4963,51.1056,51.4885,239154.0
2019-06-10 09:40:00,65.89,66.07,65.71,65.81,172251.0,51.4885,51.6291,51.3478,51.4259,172251.0
2019-06-10 09:50:00,65.79,65.94,65.73,65.87,50877.0,51.4103,51.5275,51.3634,51.4728,50877.0
2019-06-10 10:00:00,65.87,65.9,65.5,65.58,81594.0,51.4728,51.4963,51.1837,51.2462,81594.0
2019-06-10 10:10:00,65.58,65.63,65.31,65.33,181414.0,51.2462,51.2853,51.0352,51.0509,181414.0
2019-06-10 10:20:00,65.32,65.46,65.28,65.41,68181.0,51.043,51.1524,51.0118,51.1134,68181.0
2019-06-10 10:30:00,65.4,65.59,65.39,65.47,95702.0,51.1056,51.254,51.0977,51.1603,95702.0
2019-06-10 10:40:00,65.45,65.51,65.38,65.46,74361.0,51.1446,51.1915,51.0899,51.1524,74361.0
2019-06-10 10:50:00,65.45,65.47,65.32,65.33,87246.0,51.1446,51.1603,51.043,51.0509,87246.0
2019-06-10 11:00:00,65.32,65.38,65.27,65.34,87619.0,51.043,51.0899,51.004,51.0587,87619.0
2019-06-10 11:10:00,65.34,65.48,65.28,65.47,88378.0,51.0587,51.1681,51.0118,51.1603,88378.0
2019-06-10 11:20:00,65.47,65.47,65.33,65.35,83559.0,51.1603,51.1603,51.0509,51.0665,83559.0
2019-06-10 11:30:00,65.35,65.51,65.35,65.48,122726.0,51.0665,51.1915,51.0665,51.1681,122726.0
2019-06-10 11:40:00,65.49,65.78,65.48,65.77,83451.0,51.1759,51.4025,51.1681,51.3947,83451.0
2019-06-10 11:50:00,65.78,65.79,65.66,65.7,55594.0,51.4025,51.4103,51.3087,51.34,55594.0
2019-06-10 12:00:00,65.71,65.82,65.7,65.78,42348.0,51.3478,51.4338,51.34,51.4025,42348.0
2019-06-10 12:10:00,65.78,65.92,65.78,65.81,84716.0,51.4025,51.5119,51.4025,51.4259,84716.0
2019-06-10 12:20:00,65.81,65.98,65.76,65.93,65614.0,51.4259,51.5588,51.3869,51.5197,65614.0
2019-06-10 12:30:00,65.92,65.98,65.88,65.96,43232.0,51.5119,51.5588,51.4806,51.5432,43232.0
2019-06-10 12:40:00,65.95,66.02,65.89,65.93,71464.0,51.5353,51.59,51.4885,51.5197,71464.0
2019-06-10 12:50:00,65.93,65.94,65.82,65.83,53268.0,51.5197,51.5275,51.4338,51.4416,53268.0
2019-06-10 13:00:00,65.83,65.95,65.83,65.87,35300.0,51.4416,51.5353,51.4416,51.4728,35300.0
2019-06-10 13:10:00,65.88,66.01,65.88,65.98,85505.0,51.4806,51.5822,51.4806,51.5588,85505.0
2019-06-10 13:20:00,65.98,66.05,65.96,65.98,74361.0,51.5588,51.6135,51.5432,51.5588,74361.0
2019-06-10 13:30:00,65.97,66.04,65.94,65.95,56421.0,51.551,51.6057,51.5275,51.5353,56421.0
2019-06-10 13:40:00,65.94,65.98,65.8,65.89,128957.0,51.5275,51.5588,51.4181,51.4885,128957.0
2019-06-10 13:50:00,65.87,65.89,65.8,65.86,69461.0,51.4728,51.4885,51.4181,51.465,69461.0
2019-06-10 14:00:00,65.87,65.87,65.72,65.84,140487.0,51.4728,51.4728,51.3556,51.4494,140487.0
2019-06-10 14:10:00,65.83,65.94,65.82,65.94,72112.0,51.4416,51.5275,51.4338,51.5275,72112.0
2019-06-10 14:20:00,65.93,65.97,65.9,65.92,49187.0,51.5197,51.551,51.4963,51.5119,49187.0
2019-06-10 14:30:00,65.93,66.02,65.92,65.99,83611.0,51.5197,51.59,51.5119,51.5666,83611.0
2019-06-10 14:40:00,65.98,66.03,65.96,66.01,47047.0,51.5588,51.5979,51.5432,51.5822,47047.0
2019-06-10 14:50:00,66.01,66.08,65.97,66.08,68688.0,51.5822,51.6369,51.551,51.6369,68688.0
2019-06-10 15:00:00,66.07,66.21,66.06,66.21,75093.0,51.6291,51.7385,51.6213,51.7385,75093.0
2019-06-10 15:10:00,66.2,66.23,66.11,66.15,70068.0,51.7307,51.7541,51.6604,51.6916,70068.0
2019-06-10 15:20:00,66.15,66.24,66.1,66.22,184723.0,51.6916,51.762,51.6526,51.7463,184723.0
2019-06-10 15:30:00,66.23,66.27,66.18,66.2,240257.0,51.7541,51.7854,51.7151,51.7307,240257.0
2019-06-10 15:40:00,66.2,66.21,66.06,66.13,209408.0,51.7307,51.7385,51.6213,51.676,209408.0
2019-06-10 15:50:00,66.13,66.21,66.05,66.12,465662.0,51.676,51.7385,51.6135,51.6682,465662.0
2019-06-11 09:30:00,66.13,66.64,65.95,66.58,255583.0,51.676,52.0745,51.5353,52.0276,255583.0
2019-06-11 09:40:00,66.58,66.81,66.52,66.55,105900.0,52.0276,52.2074,51.9808,52.0042,105900.0
2019-06-11 09:50:00,66.55,66.61,66.5,66.59,95387.0,52.0042,52.0511,51.9651,52.0355,95387.0
2019-06-11 10:00:00,66.59,66.63,66.27,66.3,153750.0,52.0355,52.0667,51.7854,51.8088,153750.0
2019-06-11 10:10:00,66.31,66.64,66.26,66.61,173763.0,51.8167,52.0745,51.7776,52.0511,173763.0
2019-06-11 10:20:00,66.62,66.78,66.49,66.78,71780.0,52.0589,52.1839,51.9573,52.1839,71780.0
2019-06-11 10:30:00,66.8,66.84,66.69,66.69,62621.0,52.1996,52.2308,52.1136,52.1136,62621.0
2019-06-11 10:40:00,66.68,66.74,66.54,66.56,114726.0,52.1058,52.1527,51.9964,52.012,114726.0
2019-06-11 10:50:00,66.55,66.8,66.49,66.69,94233.0,52.0042,52.1996,51.9573,52.1136,94233.0
2019-06-11 11:00:00,66.69,66.79,66.6,66.67,90693.0,52.1136,52.1917,52.0433,52.098,90693.0
2019-06-11 11:10:00,66.66,66.73,66.57,66.63,70275.0,52.0902,52.1449,52.0198,52.0667,70275.0
2019-06-11 11:20:00,66.62,66.74,66.55,66.7,107921.0,52.0589,52.1527,52.0042,52.1214,107921.0
2019-06-11 11:30:00,66.71,66.74,66.6,66.68,79072.0,52.1292,52.1527,52.0433,52.1058,79072.0
2019-06-11 11:40:00,66.67,66.77,66.53,66.56,89240.0,52.098,52.1761,51.9886,52.012,89240.0
2019-06-11 11:50:00,66.56,66.69,66.55,66.65,79699.0,52.012,52.1136,52.0042,52.0823,79699.0
2019-06-11 12:00:00,66.65,66.67,66.5,66.58,67298.0,52.0823,52.098,51.9651,52.0276,67298.0
2019-06-11 12:10:00,66.57,66.58,66.43,66.49,98915.0,52.0198,52.0276,51.9104,51.9573,98915.0
2019-06-11 12:20:00,66.5,66.63,66.49,66.57,89173.0,51.9651,52.0667,51.9573,52.0198,89173.0
2019-06-11 12:30:00,66.58,66.62,66.34,66.37,156470.0,52.0276,52.0589,51.8401,51.8635,156470.0
2019-06-11 12:40:00,66.36,66.4,66.16,66.23,60915.0,51.8557,51.887,51.6994,51.7541,60915.0
2019-06-11 12:50:00,66.23,66.28,66.18,66.23,73156.0,51.7541,51.7932,51.7151,51.7541,73156.0
2019-06-11 13:00:00,66.23,66.31,66.19,66.22,54322.0,51.7541,51.8167,51.7229,51.7463,54322.0
2019-06-11 13:10:00,66.2,66.38,66.17,66.38,63847.0,51.7307,51.8714,51.7073,51.8714,63847.0
2019-06-11 13:20:00,66.37,66.46,66.36,66.45,61188.0,51.8635,51.9339,51.8557,51.9261,61188.0
2019-06-11 13:30:00,66.45,66.45,66.37,66.42,37711.0,51.9261,51.9261,51.8635,51.9026,37711.0
2019-06-11 13:40:00,66.43,66.48,66.34,66.4,42076.0,51.9104,51.9495,51.8401,51.887,42076.0
2019-06-11 13:50:00,66.4,66.46,66.37,66.44,42326.0,51.887,51.9339,51.8635,51.9182,42326.0
2019-06-11 14:00:00,66.44,66.52,66.41,66.47,44664.0,51.9182,51.9808,51.8948,51.9417,44664.0
2019-06-11 14:10:00,66.45,66.52,66.43,66.48,39402.0,51.9261,51.9808,51.9104,51.9495,39402.0
2019-06-11 14:20:00,66.48,66.51,66.31,66.32,55588.0,51.9495,51.9729,51.8167,51.8245,55588.0
2019-06-11 14:30:00,66.33,66.34,66.2,66.25,62480.0,51.8323,51.8401,51.7307,51.7698,62480.0
2019-06-11 14:40:00,66.24,66.29,66.22,66.29,56069.0,51.762,51.801,51.7463,51.801,56069.0
2019-06-11 14:50:00,66.3,66.3,66.18,66.19,60307.0,51.8088,51.8088,51.7151,51.7229,60307.0
2019-06-11 15:00:00,66.19,66.3,66.12,66.3,67325.0,51.7229,51.8088,51.6682,51.8088,67325.0
2019-06-11 15:10:00,66.3,66.35,66.2,66.21,69094.0,51.8088,51.8479,51.7307,51.7385,69094.0
2019-06-11 15:20:00,66.21,66.22,66.12,66.16,78058.0,51.7385,51.7463,51.6682,51.6994,78058.0
2019-06-11 15:30:00,66.16,66.24,66.12,66.22,97338.0,51.6994,51.762,51.6682,51.7463,97338.0
2019-06-11 15:40:00,66.22,66.25,66.14,66.23,128949.0,51.7463,51.7698,51.6838,51.7541,128949.0
2019-06-11 15:50:00,66.23,66.23,66.02,66.11,462934.0,51.7541,51.7541,51.59,51.6604,462934.0
2019-06-12 09:30:00,66.37,67.07,66.21,66.99,384234.0,51.8635,52.4105,51.7385,52.348,384234.0
2019-06-12 09:40:00,67.0,67.09,66.86,66.99,143309.0,52.3558,52.4262,52.2464,52.348,143309.0
2019-06-12 09:50:00,67.0,67.1,66.65,66.67,447705.0,52.3558,52.434,52.0823,52.098,447705.0
2019-06-12 10:00:00,66.67,66.8,66.61,66.77,110593.0,52.098,52.1996,52.0511,52.1761,110593.0
2019-06-12 10:10:00,66.78,67.11,66.78,67.07,117704.0,52.1839,52.4418,52.1839,52.4105,117704.0
2019-06-12 10:20:00,67.06,67.26,67.04,67.23,118264.0,52.4027,52.559,52.3871,52.5356,118264.0
2019-06-12 10:30:00,67.21,67.25,66.98,67.11,108288.0,52.5199,52.5512,52.3402,52.4418,108288.0
2019-06-12 10:40:00,67.11,67.17,66.97,67.16,86481.0,52.4418,52.4887,52.3324,52.4809,86481.0
2019-06-12 10:50:00,67.17,67.39,67.15,67.29,175523.0,52.4887,52.6606,52.4731,52.5825,175523.0
2019-06-12 11:00:00,67.28,67.36,67.23,67.24,83625.0,52.5746,52.6372,52.5356,52.5434,83625.0
2019-06-12 11:10:00,67.24,67.39,67.22,67.38,129952.0,52.5434,52.6606,52.5278,52.6528,129952.0
2019-06-12 11:20:00,67.38,67.39,67.24,67.37,123719.0,52.6528,52.6606,52.5434,52.645,123719.0
2019-06-12 11:30:00,67.37,67.46,67.29,67.35,237715.0,52.645,52.7153,52.5825,52.6293,237715.0
2019-06-12 11:40:00,67.34,67.41,67.27,67.38,118638.0,52.6215,52.6762,52.5668,52.6528,118638.0
2019-06-12 11:50:00,67.38,67.43,67.34,67.36,84703.0,52.6528,52.6919,52.6215,52.6372,84703.0
2019-06-12 12:00:00,67.35,67.44,67.34,67.35,104812.0,52.6293,52.6997,52.6215,52.6293,104812.0
2019-06-12 12:10:00,67.36,67.39,67.28,67.35,116701.0,52.6372,52.6606,52.5746,52.6293,116701.0
2019-06-12 12:20:00,67.33,67.45,67.33,67.38,102374.0,52.6137,52.7075,52.6137,52.6528,102374.0
2019-06-12 12:30:00,67.37,67.41,67.33,67.36,85624.0,52.645,52.6762,52.6137,52.6372,85624.0
2019-06-12 12:40:00,67.36,67.39,67.32,67.36,67627.0,52.6372,52.6606,52.6059,52.6372,67627.0
2019-06-12 12:50:00,67.36,67.38,67.3,67.36,72005.0,52.6372,52.6528,52.5903,52.6372,72005.0
2019-06-12 13:00:00,67.36,67.47,67.35,67.39,101711.0,52.6372,52.7231,52.6293,52.6606,101711.0
2019-06-12 13:10:00,67.39,67.41,67.31,67.36,98535.0,52.6606,52.6762,52.5981,52.6372,98535.0
2019-06-12 13:20:00,67.36,67.38,67.33,67.38,56732.0,52.6372,52.6528,52.6137,52.6528,56732.0
2019-06-12 13:30:00,67.38,67.38,67.3,67.3,94822.0,52.6528,52.6528,52.5903,52.5903,94822.0
2019-06-12 13:40:00,67.31,67.33,67.21,67.24,60944.0,52.5981,52.6137,52.5199,52.5434,60944.0
2019-06-12 13:50:00,67.23,67.29,67.23,67.26,53898.0,52.5356,52.5825,52.5356,52.559,53898.0
2019-06-12 14:00:00,67.26,67.35,67.26,67.28,70013.0,52.559,52.6293,52.559,52.5746,70013.0
2019-06-12 14:10:00,67.28,67.3,67.23,67.25,62153.0,52.5746,52.5903,52.5356,52.5512,62153.0
2019-06-12 14:20:00,67.26,67.28,67.24,67.27,52168.0,52.559,52.5746,52.5434,52.5668,52168.0
2019-06-12 14:30:00,67.27,67.36,67.24,67.33,174937.0,52.5668,52.6372,52.5434,52.6137,174937.0
2019-06-12 14:40:00,67.32,67.32,66.95,66.95,117919.0,52.6059,52.6059,52.3168,52.3168,117919.0
2019-06-12 14:50:00,66.96,66.97,66.74,66.77,143016.0,52.3246,52.3324,52.1527,52.1761,143016.0
2019-06-12 15:00:00,66.77,66.78,66.71,66.75,76748.0,52.1761,52.1839,52.1292,52.1605,76748.0
2019-06-12 15:10:00,66.74,66.8,66.72,66.75,91837.0,52.1527,52.1996,52.137,52.1605,91837.0
2019-06-12 15:20:00,66.75,66.78,66.65,66.68,87365.0,52.1605,52.1839,52.0823,52.1058,87365.0
2019-06-12 15:30:00,66.67,66.68,66.57,66.61,132876.0,52.098,52.1058,52.0198,52.0511,132876.0
2019-06-12 15:40:00,66.62,66.72,66.61,66.66,134561.0,52.0589,52.137,52.0511,52.0902,134561.0
2019-06-12 15:50:00,66.67,66.8,66.66,66.79,282477.0,52.098,52.1996,52.0902,52.1917,282477.0
2019-06-13 09:30:00,66.31,67.16,66.3,67.13,251590.0,52.304,52.9744,52.2961,52.9508,251590.0
2019-06-13 09:40:00,67.13,67.25,66.99,67.04,64428.0,52.9508,53.0454,52.8403,52.8798,64428.0
2019-06-13 09:50:00,67.05,67.07,66.81,66.83,110549.0,52.8877,52.9034,52.6983,52.7141,110549.0
2019-06-13 10:00:00,66.84,67.06,66.63,66.64,82903.0,52.722,52.8955,52.5564,52.5643,82903.0
2019-06-13 10:10:00,66.64,66.73,66.53,66.65,120401.0,52.5643,52.6352,52.4775,52.5721,120401.0
2019-06-13 10:20:00,66.61,67.0,66.58,66.97,85232.0,52.5406,52.8482,52.5169,52.8246,85232.0
2019-06-13 10:30:00,66.97,67.15,66.93,67.03,85286.0,52.8246,52.9665,52.793,52.8719,85286.0
2019-06-13 10:40:00,67.02,67.02,66.79,66.83,59182.0,52.864,52.864,52.6826,52.7141,59182.0
2019-06-13 10:50:00,66.84,66.92,66.77,66.87,45165.0,52.722,52.7851,52.6668,52.7457,45165.0
2019-06-13 11:00:00,66.87,66.99,66.78,66.81,60489.0,52.7457,52.8403,52.6747,52.6983,60489.0
2019-06-13 11:10:00,66.81,66.9,66.77,66.81,49184.0,52.6983,52.7693,52.6668,52.6983,49184.0
2019-06-13 11:20:00,66.82,66.86,66.77,66.8,40353.0,52.7062,52.7378,52.6668,52.6905,40353.0
2019-06-13 11:30:00,66.8,66.9,66.76,66.87,82018.0,52.6905,52.7693,52.6589,52.7457,82018.0
2019-06-13 11:40:00,66.86,66.95,66.86,66.94,36211.0,52.7378,52.8088,52.7378,52.8009,36211.0
2019-06-13 11:50:00,66.93,66.94,66.79,66.84,33022.0,52.793,52.8009,52.6826,52.722,33022.0
2019-06-13 12:00:00,66.84,66.91,66.82,66.87,37244.0,52.722,52.7772,52.7062,52.7457,37244.0
2019-06-13 12:10:00,66.88,66.91,66.81,66.89,32112.0,52.7536,52.7772,52.6983,52.7615,32112.0
2019-06-13 12:20:00,66.89,66.95,66.8,66.82,52391.0,52.7615,52.8088,52.6905,52.7062,52391.0
2019-06-13 12:30:00,66.83,66.86,66.79,66.81,33049.0,52.7141,52.7378,52.6826,52.6983,33049.0
2019-06-13 12:40:00,66.81,66.91,66.78,66.82,61209.0,52.6983,52.7772,52.6747,52.7062,61209.0
2019-06-13 12:50:00,66.82,66.94,66.8,66.9,36086.0,52.7062,52.8009,52.6905,52.7693,36086.0
2019-06-13 13:00:00,66.9,66.93,66.79,66.87,50300.0,52.7693,52.793,52.6826,52.7457,50300.0
2019-06-13 13:10:00,66.88,66.96,66.82,66.94,47906.0,52.7536,52.8167,52.7062,52.8009,47906.0
2019-06-13 13:20:00,66.94,66.97,66.89,66.91,40143.0,52.8009,52.8246,52.7615,52.7772,40143.0
2019-06-13 13:30:00,66.92,66.94,66.85,66.88,31481.0,52.7851,52.8009,52.7299,52.7536,31481.0
2019-06-13 13:40:00,66.88,66.91,66.84,66.9,32994.0,52.7536,52.7772,52.722,52.7693,32994.0
2019-06-13 13:50:00,66.88,66.91,66.86,66.87,31445.0,52.7536,52.7772,52.7378,52.7457,31445.0
2019-06-13 14:00:00,66.86,66.86,66.76,66.81,40167.0,52.7378,52.7378,52.6589,52.6983,40167.0
2019-06-13 14:10:00,66.8,66.87,66.74,66.81,47131.0,52.6905,52.7457,52.6431,52.6983,47131.0
2019-06-13 14:20:00,66.8,66.89,66.79,66.86,42569.0,52.6905,52.7615,52.6826,52.7378,42569.0
2019-06-13 14:30:00,66.86,66.89,66.74,66.77,47451.0,52.7378,52.7615,52.6431,52.6668,47451.0
2019-06-13 14:40:00,66.77,66.85,66.73,66.82,52815.0,52.6668,52.7299,52.6352,52.7062,52815.0
2019-06-13 14:50:00,66.83,66.88,66.75,66.76,48438.0,52.7141,52.7536,52.651,52.6589,48438.0
2019-06-13 15:00:00,66.76,66.77,66.61,66.66,69882.0,52.6589,52.6668,52.5406,52.58,69882.0
2019-06-13 15:10:00,66.65,66.75,66.65,66.72,145813.0,52.5721,52.651,52.5721,52.6274,145813.0
2019-06-13 15:20:00,66.72,66.82,66.71,66.82,128247.0,52.6274,52.7062,52.6195,52.7062,128247.0
2019-06-13 15:30:00,66.81,66.87,66.79,66.81,95612.0,52.6983,52.7457,52.6826,52.6983,95612.0
2019-06-13 15:40:00,66.81,66.92,66.78,66.88,212347.0,52.6983,52.7851,52.6747,52.7536,212347.0
2019-06-13 15:50:00,66.87,67.02,66.83,66.98,644698.0,52.7457,52.864,52.7141,52.8324,644698.0
2019-06-14 09:30:00,66.91,66.98,66.69,66.83,127864.0,52.7772,52.8324,52.6037,52.7141,127864.0
2019-06-14 09:40:00,66.85,66.98,66.66,66.85,64758.0,52.7299,52.8324,52.58,52.7299,64758.0
2019-06-14 09:50:00,66.84,66.88,66.61,66.88,120951.0,52.722,52.7536,52.5406,52.7536,120951.0
2019-06-14 10:00:00,66.86,66.91,66.76,66.9,79880.0,52.7378,52.7772,52.6589,52.7693,79880.0
2019-06-14 10:10:00,66.89,66.91,66.61,66.61,99527.0,52.7615,52.7772,52.5406,52.5406,99527.0
2019-06-14 10:20:00,66.61,66.75,66.6,66.65,69577.0,52.5406,52.651,52.5327,52.5721,69577.0
2019-06-14 10:30:00,66.65,66.74,66.54,66.57,100811.0,52.5721,52.6431,52.4854,52.509,100811.0
2019-06-14 10:40:00,66.57,66.64,66.51,66.63,66214.0,52.509,52.5643,52.4617,52.5564,66214.0
2019-06-14 10:50:00,66.64,66.7,66.58,66.66,64214.0,52.5643,52.6116,52.5169,52.58,64214.0
2019-06-14 11:00:00,66.65,66.71,66.44,66.45,54990.0,52.5721,52.6195,52.4065,52.4144,54990.0
2019-06-14 11:10:00,66.46,66.49,66.4,66.45,54731.0,52.4223,52.4459,52.375,52.4144,54731.0
2019-06-14 11:20:00,66.45,66.48,66.32,66.43,51067.0,52.4144,52.4381,52.3118,52.3986,51067.0
2019-06-14 11:30:00,66.42,66.5,66.33,66.39,61497.0,52.3907,52.4538,52.3197,52.3671,61497.0
2019-06-14 11:40:00,66.4,66.43,66.32,66.39,40666.0,52.375,52.3986,52.3118,52.3671,40666.0
2019-06-14 11:50:00,66.39,66.47,66.34,66.41,68862.0,52.3671,52.4302,52.3276,52.3828,68862.0
2019-06-14 12:00:00,66.39,66.44,66.38,66.43,49456.0,52.3671,52.4065,52.3592,52.3986,49456.0
2019-06-14 12:10:00,66.44,66.52,66.43,66.51,40163.0,52.4065,52.4696,52.3986,52.4617,40163.0
2019-06-14 12:20:00,66.51,66.52,66.45,66.45,46210.0,52.4617,52.4696,52.4144,52.4144,46210.0
2019-06-14 12:30:00,66.45,66.49,66.42,66.43,34622.0,52.4144,52.4459,52.3907,52.3986,34622.0
2019-06-14 12:40:00,66.44,66.46,66.37,66.44,38393.0,52.4065,52.4223,52.3513,52.4065,38393.0
2019-06-14 12:50:00,66.44,66.47,66.41,66.43,43113.0,52.4065,52.4302,52.3828,52.3986,43113.0
2019-06-14 13:00:00,66.44,66.48,66.41,66.45,36376.0,52.4065,52.4381,52.3828,52.4144,36376.0
2019-06-14 13:10:00,66.45,66.45,66.38,66.39,38883.0,52.4144,52.4144,52.3592,52.3671,38883.0
2019-06-14 13:20:00,66.39,66.45,66.36,66.39,42669.0,52.3671,52.4144,52.3434,52.3671,42669.0
2019-06-14 13:30:00,66.39,66.43,66.37,66.4,28613.0,52.3671,52.3986,52.3513,52.375,28613.0
2019-06-14 13:40:00,66.39,66.39,66.3,66.32,30876.0,52.3671,52.3671,52.2961,52.3118,30876.0
2019-06-14 13:50:00,66.32,66.38,66.3,66.35,41358.0,52.3118,52.3592,52.2961,52.3355,41358.0
2019-06-14 14:00:00,66.35,66.36,66.23,66.25,51169.0,52.3355,52.3434,52.2409,52.2566,51169.0
2019-06-14 14:10:00,66.25,66.36,66.23,66.33,57143.0,52.2566,52.3434,52.2409,52.3197,57143.0
2019-06-14 14:20:00,66.32,66.34,66.2,66.25,40605.0,52.3118,52.3276,52.2172,52.2566,40605.0
2019-06-14 14:30:00,66.25,66.37,66.23,66.36,56988.0,52.2566,52.3513,52.2409,52.3434,56988.0
2019-06-14 14:40:00,66.36,66.38,66.32,66.34,46638.0,52.3434,52.3592,52.3118,52.3276,46638.0
2019-06-14 14:50:00,66.33,66.46,66.32,66.45,65269.0,52.3197,52.4223,52.3118,52.4144,65269.0
2019-06-14 15:00:00,66.45,66.52,66.41,66.52,80396.0,52.4144,52.4696,52.3828,52.4696,80396.0
2019-06-14 15:10:00,66.52,66.58,66.46,66.55,58067.0,52.4696,52.5169,52.4223,52.4933,58067.0
2019-06-14 15:20:00,66.56,66.63,66.53,66.6,52366.0,52.5012,52.5564,52.4775,52.5327,52366.0
2019-06-14 15:30:00,66.6,66.68,66.58,66.62,57612.0,52.5327,52.5958,52.5169,52.5485,57612.0
2019-06-14 15:40:00,66.62,66.62,66.53,66.56,104718.0,52.5485,52.5485,52.4775,52.5012,104718.0
2019-06-14 15:50:00,66.56,66.66,66.29,66.35,631536.0,52.5012,52.58,52.2882,52.3355,631536.0
2019-06-17 09:30:00,66.47,66.71,66.07,66.6,167440.0,52.4302,52.6195,52.1147,52.5327,167440.0
2019-06-17 09:40:00,66.61,66.7,66.48,66.64,92946.0,52.5406,52.6116,52.4381,52.5643,92946.0
2019-06-17 09:50:00,66.65,66.97,66.63,66.88,137555.0,52.5721,52.8246,52.5564,52.7536,137555.0
2019-06-17 10:00:00,66.88,67.07,66.83,67.03,89772.0,52.7536,52.9034,52.7141,52.8719,89772.0
2019-06-17 10:10:00,67.02,67.17,66.98,67.05,115085.0,52.864,52.9823,52.8324,52.8877,115085.0
2019-06-17 10:20:00,67.04,67.22,67.0,67.19,108760.0,52.8798,53.0217,52.8482,52.9981,108760.0
2019-06-17 10:30:00,67.19,67.35,67.17,67.24,82807.0,52.9981,53.1243,52.9823,53.0375,82807.0
2019-06-17 10:40:00,67.24,67.31,67.14,67.28,78777.0,53.0375,53.0927,52.9586,53.0691,78777.0
2019-06-17 10:50:00,67.28,67.33,67.19,67.31,55904.0,53.0691,53.1085,52.9981,53.0927,55904.0
2019-06-17 11:00:00,67.3,67.45,67.29,67.32,101197.0,53.0849,53.2032,53.077,53.1006,101197.0
2019-06-17 11:10:00,67.32,67.37,67.21,67.33,60706.0,53.1006,53.1401,53.0139,53.1085,60706.0
2019-06-17 11:20:00,67.34,67.36,67.14,67.16,78660.0,53.1164,53.1322,52.9586,52.9744,78660.0
2019-06-17 11:30:00,67.16,67.31,67.15,67.28,79665.0,52.9744,53.0927,52.9665,53.0691,79665.0
2019-06-17 11:40:00,67.28,67.34,67.26,67.3,87101.0,53.0691,53.1164,53.0533,53.0849,87101.0
2019-06-17 11:50:00,67.31,67.37,67.25,67.27,96652.0,53.0927,53.1401,53.0454,53.0612,96652.0
2019-06-17 12:00:00,67.26,67.29,67.02,67.02,102683.0,53.0533,53.077,52.864,52.864,102683.0
2019-06-17 12:10:00,67.02,67.03,66.89,66.97,100754.0,52.864,52.8719,52.7615,52.8246,100754.0
2019-06-17 12:20:00,66.97,67.19,66.97,67.18,67405.0,52.8246,52.9981,52.8246,52.9902,67405.0
2019-06-17 12:30:00,67.18,67.26,67.16,67.22,52604.0,52.9902,53.0533,52.9744,53.0217,52604.0
2019-06-17 12:40:00,67.22,67.22,67.13,67.17,45773.0,53.0217,53.0217,52.9508,52.9823,45773.0
2019-06-17 12:50:00,67.17,67.21,67.11,67.2,57029.0,52.9823,53.0139,52.935,53.006,57029.0
2019-06-17 13:00:00,67.2,67.3,67.15,67.2,83180.0,53.006,53.0849,52.9665,53.006,83180.0
2019-06-17 13:10:00,67.21,67.23,67.17,67.22,36790.0,53.0139,53.0296,52.9823,53.0217,36790.0
2019-06-17 13:20:00,67.23,67.27,67.19,67.23,44713.0,53.0296,53.0612,52.9981,53.0296,44713.0
2019-06-17 13:30:00,67.22,67.31,67.18,67.28,41949.0,53.0217,53.0927,52.9902,53.0691,41949.0
2019-06-17 13:40:00,67.27,67.28,67.2,67.21,43708.0,53.0612,53.0691,53.006,53.0139,43708.0
2019-06-17 13:50:00,67.22,67.23,67.16,67.19,39244.0,53.0217,53.0296,52.9744,52.9981,39244.0
2019-06-17 14:00:00,67.19,67.28,67.15,67.21,74998.0,52.9981,53.0691,52.9665,53.0139,74998.0
2019-06-17 14:10:00,67.21,67.26,67.19,67.22,58530.0,53.0139,53.0533,52.9981,53.0217,58530.0
2019-06-17 14:20:00,67.23,67.23,67.1,67.1,50318.0,53.0296,53.0296,52.9271,52.9271,50318.0
2019-06-17 14:30:00,67.1,67.16,67.1,67.13,50330.0,52.9271,52.9744,52.9271,52.9508,50330.0
2019-06-17 14:40:00,67.13,67.24,67.13,67.18,51528.0,52.9508,53.0375,52.9508,52.9902,51528.0
2019-06-17 14:50:00,67.19,67.19,67.02,67.08,60388.0,52.9981,52.9981,52.864,52.9113,60388.0
2019-06-17 15:00:00,67.08,67.1,67.02,67.06,48502.0,52.9113,52.9271,52.864,52.8955,48502.0
2019-06-17 15:10:00,67.07,67.1,67.06,67.08,48052.0,52.9034,52.9271,52.8955,52.9113,48052.0
2019-06-17 15:20:00,67.08,67.09,67.03,67.06,84938.0,52.9113,52.9192,52.8719,52.8955,84938.0
2019-06-17 15:30:00,67.06,67.07,67.01,67.03,104479.0,52.8955,52.9034,52.8561,52.8719,104479.0
2019-06-17 15:40:00,67.02,67.05,66.98,67.0,113638.0,52.864,52.8877,52.8324,52.8482,113638.0
2019-06-17 15:50:00,67.0,67.12,66.95,67.12,452255.0,52.8482,52.9429,52.8088,52.9429,452255.0
2019-06-18 09:30:00,67.66,68.0,67.38,67.94,311357.0,53.3688,53.637,53.148,53.5897,311357.0
2019-06-18 09:40:00,67.93,68.39,67.92,68.29,284777.0,53.5818,53.9446,53.5739,53.8657,284777.0
2019-06-18 09:50:00,68.28,68.36,68.03,68.07,228894.0,53.8579,53.921,53.6607,53.6922,228894.0
2019-06-18 10:00:00,68.07,68.26,67.93,68.0,156365.0,53.6922,53.8421,53.5818,53.637,156365.0
2019-06-18 10:10:00,68.0,68.02,67.85,67.93,116622.0,53.637,53.6528,53.5187,53.5818,116622.0
2019-06-18 10:20:00,67.93,67.98,67.74,67.97,131259.0,53.5818,53.6212,53.4319,53.6133,131259.0
2019-06-18 10:30:00,67.97,68.12,67.96,68.1,105843.0,53.6133,53.7317,53.6054,53.7159,105843.0
2019-06-18 10:40:00,68.1,68.2,68.06,68.16,76861.0,53.7159,53.7948,53.6843,53.7632,76861.0
2019-06-18 10:50:00,68.16,68.19,68.05,68.14,76099.0,53.7632,53.7869,53.6764,53.7474,76099.0
2019-06-18 11:00:00,68.14,68.2,68.03,68.13,100593.0,53.7474,53.7948,53.6607,53.7395,100593.0
2019-06-18 11:10:00,68.12,68.16,68.06,68.14,70341.0,53.7317,53.7632,53.6843,53.7474,70341.0
2019-06-18 11:20:00,68.14,68.36,68.09,68.22,179535.0,53.7474,53.921,53.708,53.8105,179535.0
2019-06-18 11:30:00,68.21,68.28,68.14,68.2,72965.0,53.8026,53.8579,53.7474,53.7948,72965.0
2019-06-18 11:40:00,68.2,68.33,68.2,68.21,141613.0,53.7948,53.8973,53.7948,53.8026,141613.0
2019-06-18 11:50:00,68.22,68.4,68.21,68.38,84033.0,53.8105,53.9525,53.8026,53.9367,84033.0
2019-06-18 12:00:00,68.38,68.43,68.32,68.34,74530.0,53.9367,53.9762,53.8894,53.9052,74530.0
2019-06-18 12:10:00,68.35,68.5,68.34,68.48,152905.0,53.9131,54.0314,53.9052,54.0156,152905.0
2019-06-18 12:20:00,68.48,68.68,68.41,68.68,123826.0,54.0156,54.1734,53.9604,54.1734,123826.0
2019-06-18 12:30:00,68.67,68.78,68.64,68.78,174258.0,54.1655,54.2522,54.1418,54.2522,174258.0
2019-06-18 12:40:00,68.8,68.87,68.75,68.84,157746.0,54.268,54.3232,54.2286,54.2996,157746.0
2019-06-18 12:50:00,68.85,68.87,68.74,68.78,94243.0,54.3075,54.3232,54.2207,54.2522,94243.0
2019-06-18 13:00:00,68.79,68.82,68.63,68.76,160488.0,54.2601,54.2838,54.1339,54.2365,160488.0
2019-06-18 13:10:00,68.76,68.9,68.75,68.84,179722.0,54.2365,54.3469,54.2286,54.2996,179722.0
2019-06-18 13:20:00,68.84,68.84,68.7,68.76,86608.0,54.2996,54.2996,54.1891,54.2365,86608.0
2019-06-18 13:30:00,68.76,68.84,68.73,68.74,129850.0,54.2365,54.2996,54.2128,54.2207,129850.0
2019-06-18 13:40:00,68.71,68.73,68.65,68.68,95326.0,54.197,54.2128,54.1497,54.1734,95326.0
2019-06-18 13:50:00,68.68,68.72,68.64,68.67,71441.0,54.1734,54.2049,54.1418,54.1655,71441.0
2019-06-18 14:00:00,68.68,68.77,68.64,68.73,111707.0,54.1734,54.2444,54.1418,54.2128,111707.0
2019-06-18 14:10:00,68.74,68.89,68.71,68.75,105675.0,54.2207,54.339,54.197,54.2286,105675.0
2019-06-18 14:20:00,68.75,68.75,68.52,68.53,84603.0,54.2286,54.2286,54.0472,54.0551,84603.0
2019-06-18 14:30:00,68.53,68.53,68.34,68.36,70094.0,54.0551,54.0551,53.9052,53.921,70094.0
2019-06-18 14:40:00,68.35,68.36,68.23,68.32,133149.0,53.9131,53.921,53.8184,53.8894,133149.0
2019-06-18 14:50:00,68.33,68.39,68.25,68.27,64745.0,53.8973,53.9446,53.8342,53.85,64745.0
2019-06-18 15:00:00,68.27,68.32,68.2,68.22,72563.0,53.85,53.8894,53.7948,53.8105,72563.0
2019-06-18 15:10:00,68.23,68.27,68.17,68.26,98873.0,53.8184,53.85,53.7711,53.8421,98873.0
2019-06-18 15:20:00,68.26,68.26,68.17,68.17,104070.0,53.8421,53.8421,53.7711,53.7711,104070.0
2019-06-18 15:30:00,68.17,68.18,68.04,68.1,152879.0,53.7711,53.779,53.6685,53.7159,152879.0
2019-06-18 15:40:00,68.11,68.15,68.02,68.06,228876.0,53.7238,53.7553,53.6528,53.6843,228876.0
2019-06-18 15:50:00,68.07,68.27,68.07,68.21,520867.0,53.6922,53.85,53.6922,53.8026,520867.0
2019-06-19 09:30:00,68.03,68.4,67.95,68.14,222396.0,53.6607,53.9525,53.5976,53.7474,222396.0
2019-06-19 09:40:00,68.16,68.21,67.99,68.19,95145.0,53.7632,53.8026,53.6291,53.7869,95145.0
2019-06-19 09:50:00,68.17,68.25,68.01,68.16,43029.0,53.7711,53.8342,53.6449,53.7632,43029.0
2019-06-19 10:00:00,68.14,68.17,67.95,68.06,75580.0,53.7474,53.7711,53.5976,53.6843,75580.0
2019-06-19 10:10:00,68.04,68.08,67.88,68.02,102762.0,53.6685,53.7001,53.5423,53.6528,102762.0
2019-06-19 10:20:00,67.99,68.16,67.97,68.04,75116.0,53.6291,53.7632,53.6133,53.6685,75116.0
2019-06-19 10:30:00,68.05,68.17,67.99,68.12,104726.0,53.6764,53.7711,53.6291,53.7317,104726.0
2019-06-19 10:40:00,68.13,68.2,68.02,68.03,44535.0,53.7395,53.7948,53.6528,53.6607,44535.0
2019-06-19 10:50:00,68.02,68.11,67.9,67.97,99832.0,53.6528,53.7238,53.5581,53.6133,99832.0
2019-06-19 11:00:00,67.97,68.07,67.95,68.06,40056.0,53.6133,53.6922,53.5976,53.6843,40056.0
2019-06-19 11:10:00,68.05,68.06,67.82,67.83,40543.0,53.6764,53.6843,53.495,53.5029,40543.0
2019-06-19 11:20:00,67.84,67.93,67.84,67.88,57345.0,53.5108,53.5818,53.5108,53.5423,57345.0
2019-06-19 11:30:00,67.9,67.9,67.84,67.84,44779.0,53.5581,53.5581,53.5108,53.5108,44779.0
2019-06-19 11:40:00,67.85,67.9,67.81,67.88,32892.0,53.5187,53.5581,53.4871,53.5423,32892.0
2019-06-19 11:50:00,67.88,67.98,67.84,67.97,70156.0,53.5423,53.6212,53.5108,53.6133,70156.0
2019-06-19 12:00:00,67.98,68.0,67.93,67.95,28353.0,53.6212,53.637,53.5818,53.5976,28353.0
2019-06-19 12:10:00,67.95,67.96,67.86,67.88,33013.0,53.5976,53.6054,53.5266,53.5423,33013.0
2019-06-19 12:20:00,67.87,67.92,67.83,67.85,31743.0,53.5345,53.5739,53.5029,53.5187,31743.0
2019-06-19 12:30:00,67.86,67.87,67.81,67.81,20525.0,53.5266,53.5345,53.4871,53.4871,20525.0
2019-06-19 12:40:00,67.8,67.86,67.79,67.83,24037.0,53.4792,53.5266,53.4714,53.5029,24037.0
2019-06-19 12:50:00,67.82,67.86,67.79,67.81,38676.0,53.495,53.5266,53.4714,53.4871,38676.0
2019-06-19 13:00:00,67.81,67.81,67.75,67.78,27060.0,53.4871,53.4871,53.4398,53.4635,27060.0
2019-06-19 13:10:00,67.78,67.78,67.67,67.7,110461.0,53.4635,53.4635,53.3767,53.4004,110461.0
2019-06-19 13:20:00,67.69,67.78,67.66,67.74,69886.0,53.3925,53.4635,53.3688,53.4319,69886.0
2019-06-19 13:30:00,67.75,67.75,67.7,67.7,55971.0,53.4398,53.4398,53.4004,53.4004,55971.0
2019-06-19 13:40:00,67.7,67.88,67.64,67.83,97682.0,53.4004,53.5423,53.353,53.5029,97682.0
2019-06-19 13:50:00,67.83,68.05,67.78,68.03,99944.0,53.5029,53.6764,53.4635,53.6607,99944.0
2019-06-19 14:00:00,68.02,68.34,67.76,68.24,250308.0,53.6528,53.9052,53.4477,53.8263,250308.0
2019-06-19 14:10:00,68.21,68.29,68.18,68.22,65656.0,53.8026,53.8657,53.779,53.8105,65656.0
2019-06-19 14:20:00,68.23,68.23,68.02,68.13,56808.0,53.8184,53.8184,53.6528,53.7395,56808.0
2019-06-19 14:30:00,68.14,68.33,68.07,68.1,59989.0,53.7474,53.8973,53.6922,53.7159,59989.0
2019-06-19 14:40:00,68.08,68.18,68.04,68.16,94436.0,53.7001,53.779,53.6685,53.7632,94436.0
2019-06-19 14:50:00,68.16,68.25,68.13,68.18,62056.0,53.7632,53.8342,53.7395,53.779,62056.0
2019-06-19 15:00:00,68.17,68.29,68.16,68.28,63413.0,53.7711,53.8657,53.7632,53.8579,63413.0
2019-06-19 15:10:00,68.29,68.34,68.24,68.3,70077.0,53.8657,53.9052,53.8263,53.8736,70077.0
2019-06-19 15:20:00,68.29,68.35,68.24,68.31,90764.0,53.8657,53.9131,53.8263,53.8815,90764.0
2019-06-19 15:30:00,68.31,68.34,68.15,68.17,106536.0,53.8815,53.9052,53.7553,53.7711,106536.0
2019-06-19 15:40:00,68.17,68.32,68.15,68.27,150623.0,53.7711,53.8894,53.7553,53.85,150623.0
2019-06-19 15:50:00,68.28,68.33,68.18,68.28,319080.0,53.8579,53.8973,53.779,53.8579,319080.0
2019-06-20 09:30:00,68.79,69.27,68.74,69.01,247505.0,54.2601,54.6387,54.2207,54.4337,247505.0
2019-06-20 09:40:00,68.99,69.2,68.83,69.16,104389.0,54.4179,54.5835,54.2917,54.552,104389.0
2019-06-20 09:50:00,69.17,69.32,69.09,69.1,96182.0,54.5599,54.6782,54.4968,54.5047,96182.0
2019-06-20 10:00:00,69.11,69.12,68.96,69.04,73270.0,54.5125,54.5204,54.3942,54.4573,73270.0
2019-06-20 10:10:00,69.03,69.2,68.89,68.91,85392.0,54.4494,54.5835,54.339,54.3548,85392.0
2019-06-20 10:20:00,68.9,68.94,68.7,68.73,82924.0,54.3469,54.3784,54.1891,54.2128,82924.0
2019-06-20 10:30:00,68.74,68.78,68.41,68.45,170334.0,54.2207,54.2522,53.9604,53.9919,170334.0
2019-06-20 10:40:00,68.45,68.46,68.31,68.34,95904.0,53.9919,53.9998,53.8815,53.9052,95904.0
2019-06-20 10:50:00,68.36,68.39,68.18,68.23,105103.0,53.921,53.9446,53.779,53.8184,105103.0
2019-06-20 11:00:00,68.22,68.41,68.22,68.35,52243.0,53.8105,53.9604,53.8105,53.9131,52243.0
2019-06-20 11:10:00,68.35,68.38,68.21,68.24,77365.0,53.9131,53.9367,53.8026,53.8263,77365.0
2019-06-20 11:20:00,68.25,68.31,68.0,68.01,138669.0,53.8342,53.8815,53.637,53.6449,138669.0
2019-06-20 11:30:00,68.0,68.23,68.0,68.17,123102.0,53.637,53.8184,53.637,53.7711,123102.0
2019-06-20 11:40:00,68.15,68.31,68.09,68.3,52113.0,53.7553,53.8815,53.708,53.8736,52113.0
2019-06-20 11:50:00,68.29,68.43,68.25,68.25,49990.0,53.8657,53.9762,53.8342,53.8342,49990.0
2019-06-20 12:00:00,68.26,68.27,67.92,67.95,108654.0,53.8421,53.85,53.5739,53.5976,108654.0
2019-06-20 12:10:00,67.94,67.99,67.71,67.76,91430.0,53.5897,53.6291,53.4083,53.4477,91430.0
2019-06-20 12:20:00,67.76,68.09,67.74,68.09,71541.0,53.4477,53.708,53.4319,53.708,71541.0
2019-06-20 12:30:00,68.09,68.13,68.02,68.09,79438.0,53.708,53.7395,53.6528,53.708,79438.0
2019-06-20 12:40:00,68.09,68.18,68.06,68.16,27974.0,53.708,53.779,53.6843,53.7632,27974.0
2019-06-20 12:50:00,68.16,68.34,68.1,68.3,37430.0,53.7632,53.9052,53.7159,53.8736,37430.0
2019-06-20 13:00:00,68.3,68.39,68.28,68.37,35055.0,53.8736,53.9446,53.8579,53.9288,35055.0
2019-06-20 13:10:00,68.37,68.4,68.31,68.36,50738.0,53.9288,53.9525,53.8815,53.921,50738.0
2019-06-20 13:20:00,68.37,68.53,68.37,68.5,67700.0,53.9288,54.0551,53.9288,54.0314,67700.0
2019-06-20 13:30:00,68.51,68.56,68.4,68.45,41509.0,54.0393,54.0787,53.9525,53.9919,41509.0
2019-06-20 13:40:00,68.45,68.55,68.44,68.54,36644.0,53.9919,54.0708,53.9841,54.0629,36644.0
2019-06-20 13:50:00,68.56,68.57,68.49,68.54,39877.0,54.0787,54.0866,54.0235,54.0629,39877.0
2019-06-20 14:00:00,68.54,68.61,68.49,68.59,48607.0,54.0629,54.1182,54.0235,54.1024,48607.0
2019-06-20 14:10:00,68.59,68.72,68.54,68.66,95531.0,54.1024,54.2049,54.0629,54.1576,95531.0
2019-06-20 14:20:00,68.66,68.66,68.58,68.61,40602.0,54.1576,54.1576,54.0945,54.1182,40602.0
2019-06-20 14:30:00,68.62,68.68,68.6,68.62,42598.0,54.126,54.1734,54.1103,54.126,42598.0
2019-06-20 14:40:00,68.62,68.65,68.6,68.65,41772.0,54.126,54.1497,54.1103,54.1497,41772.0
2019-06-20 14:50:00,68.65,68.68,68.62,68.66,38051.0,54.1497,54.1734,54.126,54.1576,38051.0
2019-06-20 15:00:00,68.67,68.67,68.57,68.6,63775.0,54.1655,54.1655,54.0866,54.1103,63775.0
2019-06-20 15:10:00,68.61,68.66,68.54,68.55,86277.0,54.1182,54.1576,54.0629,54.0708,86277.0
2019-06-20 15:20:00,68.55,68.65,68.48,68.5,73612.0,54.0708,54.1497,54.0156,54.0314,73612.0
2019-06-20 15:30:00,68.51,68.53,68.44,68.53,82249.0,54.0393,54.0551,53.9841,54.0551,82249.0
2019-06-20 15:40:00,68.53,68.74,68.51,68.74,156318.0,54.0551,54.2207,54.0393,54.2207,156318.0
2019-06-20 15:50:00,68.73,68.77,68.56,68.56,306435.0,54.2128,54.2444,54.0787,54.0787,306435.0
2019-06-21 09:30:00,68.53,68.78,68.4,68.7,1285858.0,54.0551,54.2522,53.9525,54.1891,1285858.0
2019-06-21 09:40:00,68.7,68.72,68.27,68.6,120290.0,54.1891,54.2049,53.85,54.1103,120290.0
2019-06-21 09:50:00,68.62,68.72,68.53,68.65,94817.0,54.126,54.2049,54.0551,54.1497,94817.0
2019-06-21 10:00:00,68.65,68.91,68.62,68.7,180978.0,54.1497,54.3548,54.126,54.1891,180978.0
2019-06-21 10:10:00,68.7,68.85,68.56,68.85,121693.0,54.1891,54.3075,54.0787,54.3075,121693.0
2019-06-21 10:20:00,68.85,68.95,68.79,68.87,63607.0,54.3075,54.3863,54.2601,54.3232,63607.0
2019-06-21 10:30:00,68.88,68.96,68.7,68.75,78367.0,54.3311,54.3942,54.1891,54.2286,78367.0
2019-06-21 10:40:00,68.77,68.97,68.7,68.87,49555.0,54.2444,54.4021,54.1891,54.3232,49555.0
2019-06-21 10:50:00,68.87,68.91,68.77,68.8,49429.0,54.3232,54.3548,54.2444,54.268,49429.0
2019-06-21 11:00:00,68.81,69.09,68.8,68.93,136219.0,54.2759,54.4968,54.268,54.3706,136219.0
2019-06-21 11:10:00,68.93,68.97,68.81,68.95,72903.0,54.3706,54.4021,54.2759,54.3863,72903.0
2019-06-21 11:20:00,68.96,69.02,68.81,68.81,69049.0,54.3942,54.4416,54.2759,54.2759,69049.0
2019-06-21 11:30:00,68.81,68.99,68.78,68.91,56807.0,54.2759,54.4179,54.2522,54.3548,56807.0
2019-06-21 11:40:00,68.92,68.96,68.71,68.71,61941.0,54.3627,54.3942,54.197,54.197,61941.0
2019-06-21 11:50:00,68.71,68.78,68.68,68.75,72207.0,54.197,54.2522,54.1734,54.2286,72207.0
2019-06-21 12:00:00,68.73,68.8,68.71,68.72,54892.0,54.2128,54.268,54.197,54.2049,54892.0
2019-06-21 12:10:00,68.72,68.87,68.72,68.81,43489.0,54.2049,54.3232,54.2049,54.2759,43489.0
2019-06-21 12:20:00,68.81,68.97,68.8,68.97,49094.0,54.2759,54.4021,54.268,54.4021,49094.0
2019-06-21 12:30:00,68.96,68.97,68.83,68.92,105538.0,54.3942,54.4021,54.2917,54.3627,105538.0
2019-06-21 12:40:00,68.92,68.95,68.86,68.94,44787.0,54.3627,54.3863,54.3153,54.3784,44787.0
2019-06-21 12:50:00,68.94,68.94,68.88,68.94,51051.0,54.3784,54.3784,54.3311,54.3784,51051.0
2019-06-21 13:00:00,68.93,68.96,68.89,68.92,55388.0,54.3706,54.3942,54.339,54.3627,55388.0
2019-06-21 13:10:00,68.94,68.98,68.87,68.87,55161.0,54.3784,54.41,54.3232,54.3232,55161.0
2019-06-21 13:20:00,68.88,69.08,68.86,69.08,96829.0,54.3311,54.4889,54.3153,54.4889,96829.0
2019-06-21 13:30:00,69.07,69.14,69.03,69.08,85274.0,54.481,54.5362,54.4494,54.4889,85274.0
2019-06-21 13:40:00,69.07,69.11,69.01,69.11,47377.0,54.481,54.5125,54.4337,54.5125,47377.0
2019-06-21 13:50:00,69.11,69.19,69.11,69.15,49184.0,54.5125,54.5756,54.5125,54.5441,49184.0
2019-06-21 14:00:00,69.15,69.27,69.14,69.26,103933.0,54.5441,54.6387,54.5362,54.6309,103933.0
2019-06-21 14:10:00,69.25,69.27,69.2,69.22,46207.0,54.623,54.6387,54.5835,54.5993,46207.0
2019-06-21 14:20:00,69.22,69.25,69.09,69.11,84000.0,54.5993,54.623,54.4968,54.5125,84000.0
2019-06-21 14:30:00,69.12,69.28,69.11,69.25,59569.0,54.5204,54.6466,54.5125,54.623,59569.0
2019-06-21 14:40:00,69.25,69.26,69.15,69.2,70093.0,54.623,54.6309,54.5441,54.5835,70093.0
2019-06-21 14:50:00,69.2,69.22,69.16,69.19,46317.0,54.5835,54.5993,54.552,54.5756,46317.0
2019-06-21 15:00:00,69.19,69.33,69.18,69.33,63579.0,54.5756,54.6861,54.5678,54.6861,63579.0
2019-06-21 15:10:00,69.33,69.38,69.27,69.36,87406.0,54.6861,54.7255,54.6387,54.7097,87406.0
2019-06-21 15:20:00,69.36,69.41,69.35,69.36,96909.0,54.7097,54.7492,54.7018,54.7097,96909.0
2019-06-21 15:30:00,69.36,69.37,69.22,69.35,123069.0,54.7097,54.7176,54.5993,54.7018,123069.0
2019-06-21 15:40:00,69.35,69.47,69.32,69.42,170090.0,54.7018,54.7965,54.6782,54.7571,170090.0
2019-06-21 15:50:00,69.41,69.44,69.17,69.39,430371.0,54.7492,54.7728,54.5599,54.7334,430371.0
2019-06-24 09:30:00,69.13,69.48,69.0,69.11,168875.0,54.5283,54.8044,54.4258,54.5125,168875.0
2019-06-24 09:40:00,69.11,69.2,68.94,69.01,83515.0,54.5125,54.5835,54.3784,54.4337,83515.0
2019-06-24 09:50:00,69.01,69.13,68.81,69.09,129181.0,54.4337,54.5283,54.2759,54.4968,129181.0
2019-06-24 10:00:00,69.1,69.21,68.95,69.04,78767.0,54.5047,54.5914,54.3863,54.4573,78767.0
2019-06-24 10:10:00,69.05,69.19,68.92,68.94,66549.0,54.4652,54.5756,54.3627,54.3784,66549.0
2019-06-24 10:20:00,68.95,69.0,68.84,68.93,69803.0,54.3863,54.4258,54.2996,54.3706,69803.0
2019-06-24 10:30:00,68.95,68.97,68.79,68.82,117661.0,54.3863,54.4021,54.2601,54.2838,117661.0
2019-06-24 10:40:00,68.83,68.96,68.77,68.83,95009.0,54.2917,54.3942,54.2444,54.2917,95009.0
2019-06-24 10:50:00,68.81,68.92,68.76,68.85,49631.0,54.2759,54.3627,54.2365,54.3075,49631.0
2019-06-24 11:00:00,68.86,68.89,68.7,68.74,36282.0,54.3153,54.339,54.1891,54.2207,36282.0
2019-06-24 11:10:00,68.75,68.88,68.71,68.79,38012.0,54.2286,54.3311,54.197,54.2601,38012.0
2019-06-24 11:20:00,68.8,68.87,68.7,68.86,52379.0,54.268,54.3232,54.1891,54.3153,52379.0
2019-06-24 11:30:00,68.85,68.97,68.85,68.92,49375.0,54.3075,54.4021,54.3075,54.3627,49375.0
2019-06-24 11:40:00,68.93,69.02,68.93,68.98,59167.0,54.3706,54.4416,54.3706,54.41,59167.0
2019-06-24 11:50:00,68.98,69.05,68.96,68.98,28891.0,54.41,54.4652,54.3942,54.41,28891.0
2019-06-24 12:00:00,68.97,69.01,68.94,69.0,28438.0,54.4021,54.4337,54.3784,54.4258,28438.0
2019-06-24 12:10:00,69.0,69.1,68.94,68.97,66049.0,54.4258,54.5047,54.3784,54.4021,66049.0
2019-06-24 12:20:00,68.97,69.01,68.94,68.95,27969.0,54.4021,54.4337,54.3784,54.3863,27969.0
2019-06-24 12:30:00,68.96,68.96,68.87,68.93,41921.0,54.3942,54.3942,54.3232,54.3706,41921.0
2019-06-24 12:40:00,68.93,68.94,68.88,68.92,43698.0,54.3706,54.3784,54.3311,54.3627,43698.0
2019-06-24 12:50:00,68.92,68.96,68.9,68.93,37355.0,54.3627,54.3942,54.3469,54.3706,37355.0
2019-06-24 13:00:00,68.92,68.97,68.92,68.94,23750.0,54.3627,54.4021,54.3627,54.3784,23750.0
2019-06-24 13:10:00,68.94,69.01,68.93,68.97,27849.0,54.3784,54.4337,54.3706,54.4021,27849.0
2019-06-24 13:20:00,68.98,68.99,68.91,68.95,26686.0,54.41,54.4179,54.3548,54.3863,26686.0
2019-06-24 13:30:00,68.96,68.98,68.9,68.92,36180.0,54.3942,54.41,54.3469,54.3627,36180.0
2019-06-24 13:40:00,68.91,68.92,68.83,68.87,42418.0,54.3548,54.3627,54.2917,54.3232,42418.0
2019-06-24 13:50:00,68.87,68.94,68.84,68.9,34809.0,54.3232,54.3784,54.2996,54.3469,34809.0
2019-06-24 14:00:00,68.9,69.02,68.89,68.99,67555.0,54.3469,54.4416,54.339,54.4179,67555.0
2019-06-24 14:10:00,68.98,69.06,68.94,68.94,56962.0,54.41,54.4731,54.3784,54.3784,56962.0
2019-06-24 14:20:00,68.94,68.96,68.84,68.89,61813.0,54.3784,54.3942,54.2996,54.339,61813.0
2019-06-24 14:30:00,68.9,68.93,68.87,68.9,39049.0,54.3469,54.3706,54.3232,54.3469,39049.0
2019-06-24 14:40:00,68.91,68.93,68.84,68.91,44077.0,54.3548,54.3706,54.2996,54.3548,44077.0
2019-06-24 14:50:00,68.89,68.98,68.89,68.9,54650.0,54.339,54.41,54.339,54.3469,54650.0
2019-06-24 15:00:00,68.91,68.94,68.77,68.77,69971.0,54.3548,54.3784,54.2444,54.2444,69971.0
2019-06-24 15:10:00,68.77,68.83,68.73,68.76,66672.0,54.2444,54.2917,54.2128,54.2365,66672.0
2019-06-24 15:20:00,68.76,68.84,68.74,68.76,45424.0,54.2365,54.2996,54.2207,54.2365,45424.0
2019-06-24 15:30:00,68.77,68.84,68.73,68.84,60740.0,54.2444,54.2996,54.2128,54.2996,60740.0
2019-06-24 15:40:00,68.84,68.9,68.8,68.89,109256.0,54.2996,54.3469,54.268,54.339,109256.0
2019-06-24 15:50:00,68.9,68.9,68.77,68.85,309187.0,54.3469,54.3469,54.2444,54.3075,309187.0
2019-06-25 09:30:00,68.62,69.4,68.54,69.18,221607.0,54.126,54.7413,54.0629,54.5678,221607.0
2019-06-25 09:40:00,69.15,69.48,68.99,69.48,119488.0,54.5441,54.8044,54.4179,54.8044,119488.0
2019-06-25 09:50:00,69.47,69.92,69.45,69.86,202775.0,54.7965,55.1515,54.7807,55.1041,202775.0
2019-06-25 10:00:00,69.84,69.9,69.57,69.86,121437.0,55.0884,55.1357,54.8754,55.1041,121437.0
2019-06-25 10:10:00,69.84,69.91,69.66,69.83,129020.0,55.0884,55.1436,54.9464,55.0805,129020.0
2019-06-25 10:20:00,69.82,69.98,69.77,69.94,128598.0,55.0726,55.1988,55.0331,55.1672,128598.0
2019-06-25 10:30:00,69.92,69.95,69.74,69.74,93009.0,55.1515,55.1751,55.0095,55.0095,93009.0
2019-06-25 10:40:00,69.75,69.8,69.6,69.68,178992.0,55.0174,55.0568,54.899,54.9621,178992.0
2019-06-25 10:50:00,69.69,69.84,69.66,69.78,125572.0,54.97,55.0884,54.9464,55.041,125572.0
2019-06-25 11:00:00,69.78,69.81,69.51,69.58,80907.0,55.041,55.0647,54.8281,54.8833,80907.0
2019-06-25 11:10:00,69.58,69.62,69.43,69.57,68170.0,54.8833,54.9148,54.765,54.8754,68170.0
2019-06-25 11:20:00,69.58,69.6,69.49,69.49,124950.0,54.8833,54.899,54.8123,54.8123,124950.0
2019-06-25 11:30:00,69.51,69.54,69.3,69.4,68076.0,54.8281,54.8517,54.6624,54.7413,68076.0
2019-06-25 11:40:00,69.4,69.54,69.34,69.36,73916.0,54.7413,54.8517,54.694,54.7097,73916.0
2019-06-25 11:50:00,69.37,69.45,69.36,69.41,52923.0,54.7176,54.7807,54.7097,54.7492,52923.0
2019-06-25 12:00:00,69.42,69.43,69.32,69.33,79110.0,54.7571,54.765,54.6782,54.6861,79110.0
2019-06-25 12:10:00,69.33,69.4,69.24,69.25,51263.0,54.6861,54.7413,54.6151,54.623,51263.0
2019-06-25 12:20:00,69.25,69.27,69.05,69.07,92086.0,54.623,54.6387,54.4652,54.481,92086.0
2019-06-25 12:30:00,69.06,69.09,68.79,68.79,118774.0,54.4731,54.4968,54.2601,54.2601,118774.0
2019-06-25 12:40:00,68.79,68.88,68.7,68.71,106708.0,54.2601,54.3311,54.1891,54.197,106708.0
2019-06-25 12:50:00,68.71,68.73,68.57,68.59,117873.0,54.197,54.2128,54.0866,54.1024,117873.0
2019-06-25 13:00:00,68.58,68.58,68.37,68.48,180038.0,54.0945,54.0945,53.9288,54.0156,180038.0
2019-06-25 13:10:00,68.48,68.52,68.29,68.37,116410.0,54.0156,54.0472,53.8657,53.9288,116410.0
2019-06-25 13:20:00,68.38,68.41,68.27,68.39,116703.0,53.9367,53.9604,53.85,53.9446,116703.0
2019-06-25 13:30:00,68.37,68.48,68.36,68.44,79107.0,53.9288,54.0156,53.921,53.9841,79107.0
2019-06-25 13:40:00,68.44,68.59,68.43,68.58,72273.0,53.9841,54.1024,53.9762,54.0945,72273.0
2019-06-25 13:50:00,68.58,68.59,68.42,68.43,82653.0,54.0945,54.1024,53.9683,53.9762,82653.0
2019-06-25 14:00:00,68.43,68.45,68.37,68.39,72091.0,53.9762,53.9919,53.9288,53.9446,72091.0
2019-06-25 14:10:00,68.38,68.47,68.37,68.43,66572.0,53.9367,54.0077,53.9288,53.9762,66572.0
2019-06-25 14:20:00,68.44,68.56,68.43,68.47,69207.0,53.9841,54.0787,53.9762,54.0077,69207.0
2019-06-25 14:30:00,68.47,68.47,68.15,68.21,101048.0,54.0077,54.0077,53.7553,53.8026,101048.0
2019-06-25 14:40:00,68.22,68.29,68.12,68.28,75111.0,53.8105,53.8657,53.7317,53.8579,75111.0
2019-06-25 14:50:00,68.28,68.42,68.28,68.38,77409.0,53.8579,53.9683,53.8579,53.9367,77409.0
2019-06-25 15:00:00,68.39,68.57,68.38,68.53,84645.0,53.9446,54.0866,53.9367,54.0551,84645.0
2019-06-25 15:10:00,68.53,68.55,68.3,68.32,88744.0,54.0551,54.0708,53.8736,53.8894,88744.0
2019-06-25 15:20:00,68.32,68.43,68.31,68.39,102755.0,53.8894,53.9762,53.8815,53.9446,102755.0
2019-06-25 15:30:00,68.39,68.46,68.37,68.42,101933.0,53.9446,53.9998,53.9288,53.9683,101933.0
2019-06-25 15:40:00,68.42,68.45,68.32,68.36,136642.0,53.9683,53.9919,53.8894,53.921,136642.0
2019-06-25 15:50:00,68.36,68.5,68.27,68.49,419135.0,53.921,54.0314,53.85,54.0235,419135.0
2019-06-26 09:30:00,68.59,68.59,68.08,68.35,129455.0,54.1024,54.1024,53.7001,53.9131,129455.0
2019-06-26 09:40:00,68.34,68.36,67.71,67.76,133623.0,53.9052,53.921,53.4083,53.4477,133623.0
2019-06-26 09:50:00,67.77,67.83,67.55,67.65,123266.0,53.4556,53.5029,53.282,53.3609,123266.0
2019-06-26 10:00:00,67.63,67.71,67.37,67.47,145495.0,53.3451,53.4083,53.1401,53.2189,145495.0
2019-06-26 10:10:00,67.46,67.51,67.2,67.2,124642.0,53.2111,53.2505,53.006,53.006,124642.0
2019-06-26 10:20:00,67.19,67.35,67.15,67.2,153548.0,52.9981,53.1243,52.9665,53.006,153548.0
2019-06-26 10:30:00,67.2,67.21,67.09,67.15,175047.0,53.006,53.0139,52.9192,52.9665,175047.0
2019-06-26 10:40:00,67.14,67.2,67.04,67.16,119476.0,52.9586,53.006,52.8798,52.9744,119476.0
2019-06-26 10:50:00,67.16,67.17,66.89,66.92,137094.0,52.9744,52.9823,52.7615,52.7851,137094.0
2019-06-26 11:00:00,66.92,67.1,66.91,66.96,93118.0,52.7851,52.9271,52.7772,52.8167,93118.0
2019-06-26 11:10:00,66.96,67.02,66.8,66.92,176087.0,52.8167,52.864,52.6905,52.7851,176087.0
2019-06-26 11:20:00,66.91,67.3,66.87,67.3,147181.0,52.7772,53.0849,52.7457,53.0849,147181.0
2019-06-26 11:30:00,67.29,67.48,67.24,67.47,158638.0,53.077,53.2268,53.0375,53.2189,158638.0
2019-06-26 11:40:00,67.45,67.46,67.28,67.44,90669.0,53.2032,53.2111,53.0691,53.1953,90669.0
2019-06-26 11:50:00,67.44,67.8,67.38,67.78,113171.0,53.1953,53.4792,53.148,53.4635,113171.0
2019-06-26 12:00:00,67.8,67.8,67.53,67.61,115750.0,53.4792,53.4792,53.2663,53.3294,115750.0
2019-06-26 12:10:00,67.6,67.65,67.51,67.57,78531.0,53.3215,53.3609,53.2505,53.2978,78531.0
2019-06-26 12:20:00,67.58,67.65,67.49,67.64,53045.0,53.3057,53.3609,53.2347,53.353,53045.0
2019-06-26 12:30:00,67.65,67.79,67.63,67.7,110379.0,53.3609,53.4714,53.3451,53.4004,110379.0
2019-06-26 12:40:00,67.7,67.8,67.67,67.72,64301.0,53.4004,53.4792,53.3767,53.4161,64301.0
2019-06-26 12:50:00,67.72,67.76,67.64,67.7,66207.0,53.4161,53.4477,53.353,53.4004,66207.0
2019-06-26 13:00:00,67.7,67.77,67.65,67.75,59266.0,53.4004,53.4556,53.3609,53.4398,59266.0
2019-06-26 13:10:00,67.74,67.82,67.65,67.74,52346.0,53.4319,53.495,53.3609,53.4319,52346.0
2019-06-26 13:20:00,67.75,67.81,67.67,67.68,146569.0,53.4398,53.4871,53.3767,53.3846,146569.0
2019-06-26 13:30:00,67.67,67.72,67.65,67.65,76708.0,53.3767,53.4161,53.3609,53.3609,76708.0
2019-06-26 13:40:00,67.67,67.7,67.56,67.57,72302.0,53.3767,53.4004,53.2899,53.2978,72302.0
2019-06-26 13:50:00,67.57,67.59,67.45,67.54,72588.0,53.2978,53.3136,53.2032,53.2742,72588.0
2019-06-26 14:00:00,67.55,67.56,67.47,67.5,63448.0,53.282,53.2899,53.2189,53.2426,63448.0
2019-06-26 14:10:00,67.49,67.54,67.46,67.48,75675.0,53.2347,53.2742,53.2111,53.2268,75675.0
2019-06-26 14:20:00,67.48,67.5,67.32,67.39,112697.0,53.2268,53.2426,53.1006,53.1558,112697.0
2019-06-26 14:30:00,67.4,67.4,67.17,67.19,101467.0,53.1637,53.1637,52.9823,52.9981,101467.0
2019-06-26 14:40:00,67.2,67.22,66.98,67.03,115974.0,53.006,53.0217,52.8324,52.8719,115974.0
2019-06-26 14:50:00,67.02,67.05,66.91,66.99,136562.0,52.864,52.8877,52.7772,52.8403,136562.0
2019-06-26 15:00:00,66.99,67.04,66.9,66.91,104309.0,52.8403,52.8798,52.7693,52.7772,104309.0
2019-06-26 15:10:00,66.91,66.93,66.83,66.84,87966.0,52.7772,52.793,52.7141,52.722,87966.0
2019-06-26 15:20:00,66.84,66.85,66.65,66.67,201239.0,52.722,52.7299,52.5721,52.5879,201239.0
2019-06-26 15:30:00,66.66,66.85,66.58,66.79,340169.0,52.58,52.7299,52.5169,52.6826,340169.0
2019-06-26 15:40:00,66.8,66.89,66.74,66.78,259809.0,52.6905,52.7615,52.6431,52.6747,259809.0
2019-06-26 15:50:00,66.78,66.82,66.65,66.66,631911.0,52.6747,52.7062,52.5721,52.58,631911.0
2019-06-27 09:30:00,66.64,66.7,66.26,66.57,261152.0,52.5643,52.6116,52.2645,52.509,261152.0
2019-06-27 09:40:00,66.58,66.97,66.58,66.97,173567.0,52.5169,52.8246,52.5169,52.8246,173567.0
2019-06-27 09:50:00,66.98,67.33,66.92,67.14,248559.0,52.8324,53.1085,52.7851,52.9586,248559.0
2019-06-27 10:00:00,67.15,67.21,66.97,67.1,120275.0,52.9665,53.0139,52.8246,52.9271,120275.0
2019-06-27 10:10:00,67.09,67.2,66.97,67.13,117404.0,52.9192,53.006,52.8246,52.9508,117404.0
2019-06-27 10:20:00,67.14,67.24,67.01,67.13,174559.0,52.9586,53.0375,52.8561,52.9508,174559.0
2019-06-27 10:30:00,67.14,67.19,67.06,67.12,178001.0,52.9586,52.9981,52.8955,52.9429,178001.0
2019-06-27 10:40:00,67.12,67.18,67.0,67.13,124955.0,52.9429,52.9902,52.8482,52.9508,124955.0
2019-06-27 10:50:00,67.13,67.17,67.05,67.11,102860.0,52.9508,52.9823,52.8877,52.935,102860.0
2019-06-27 11:00:00,67.11,67.19,67.1,67.15,108923.0,52.935,52.9981,52.9271,52.9665,108923.0
2019-06-27 11:10:00,67.15,67.25,66.98,67.14,197703.0,52.9665,53.0454,52.8324,52.9586,197703.0
2019-06-27 11:20:00,67.15,67.21,67.04,67.16,129351.0,52.9665,53.0139,52.8798,52.9744,129351.0
2019-06-27 11:30:00,67.17,67.19,67.12,67.17,128216.0,52.9823,52.9981,52.9429,52.9823,128216.0
2019-06-27 11:40:00,67.17,67.21,67.13,67.17,120161.0,52.9823,53.0139,52.9508,52.9823,120161.0
2019-06-27 11:50:00,67.16,67.18,67.1,67.15,70048.0,52.9744,52.9902,52.9271,52.9665,70048.0
2019-06-27 12:00:00,67.16,67.17,67.08,67.14,40289.0,52.9744,52.9823,52.9113,52.9586,40289.0
2019-06-27 12:10:00,67.14,67.19,67.13,67.18,242445.0,52.9586,52.9981,52.9508,52.9902,242445.0
2019-06-27 12:20:00,67.17,67.38,67.15,67.3,167810.0,52.9823,53.148,52.9665,53.0849,167810.0
2019-06-27 12:30:00,67.31,67.39,67.3,67.34,54888.0,53.0927,53.1558,53.0849,53.1164,54888.0
2019-06-27 12:40:00,67.34,67.38,67.32,67.33,108286.0,53.1164,53.148,53.1006,53.1085,108286.0
2019-06-27 12:50:00,67.33,67.38,67.28,67.3,109069.0,53.1085,53.148,53.0691,53.0849,109069.0
2019-06-27 13:00:00,67.29,67.33,67.27,67.31,40665.0,53.077,53.1085,53.0612,53.0927,40665.0
2019-06-27 13:10:00,67.31,67.33,67.27,67.32,69875.0,53.0927,53.1085,53.0612,53.1006,69875.0
2019-06-27 13:20:00,67.32,67.35,67.28,67.28,89599.0,53.1006,53.1243,53.0691,53.0691,89599.0
2019-06-27 13:30:00,67.28,67.3,67.16,67.16,81168.0,53.0691,53.0849,52.9744,52.9744,81168.0
2019-06-27 13:40:00,67.17,67.22,67.1,67.2,39317.0,52.9823,53.0217,52.9271,53.006,39317.0
2019-06-27 13:50:00,67.2,67.24,67.15,67.15,41722.0,53.006,53.0375,52.9665,52.9665,41722.0
2019-06-27 14:00:00,67.15,67.2,67.12,67.17,38551.0,52.9665,53.006,52.9429,52.9823,38551.0
2019-06-27 14:10:00,67.17,67.29,67.17,67.27,42469.0,52.9823,53.077,52.9823,53.0612,42469.0
2019-06-27 14:20:00,67.28,67.32,67.25,67.26,36134.0,53.0691,53.1006,53.0454,53.0533,36134.0
2019-06-27 14:30:00,67.25,67.26,67.14,67.19,52894.0,53.0454,53.0533,52.9586,52.9981,52894.0
2019-06-27 14:40:00,67.18,67.22,67.13,67.2,66523.0,52.9902,53.0217,52.9508,53.006,66523.0
2019-06-27 14:50:00,67.19,67.22,67.14,67.16,53746.0,52.9981,53.0217,52.9586,52.9744,53746.0
2019-06-27 15:00:00,67.17,67.25,67.16,67.2,86852.0,52.9823,53.0454,52.9744,53.006,86852.0
2019-06-27 15:10:00,67.21,67.22,67.11,67.14,79644.0,53.0139,53.0217,52.935,52.9586,79644.0
2019-06-27 15:20:00,67.14,67.22,67.14,67.2,53269.0,52.9586,53.0217,52.9586,53.006,53269.0
2019-06-27 15:30:00,67.21,67.23,67.16,67.16,119036.0,53.0139,53.0296,52.9744,52.9744,119036.0
2019-06-27 15:40:00,67.16,67.22,67.15,67.16,128996.0,52.9744,53.0217,52.9665,52.9744,128996.0
2019-06-27 15:50:00,67.17,67.2,67.05,67.05,453205.0,52.9823,53.006,52.8877,52.8877,453205.0
2019-06-28 09:30:00,67.15,67.5,66.96,67.05,227994.0,52.9665,53.2426,52.8167,52.8877,227994.0
2019-06-28 09:40:00,67.05,67.16,66.88,66.92,192539.0,52.8877,52.9744,52.7536,52.7851,192539.0
2019-06-28 09:50:00,66.94,67.1,66.93,67.02,194518.0,52.8009,52.9271,52.793,52.864,194518.0
2019-06-28 10:00:00,67.03,67.13,66.87,66.96,215627.0,52.8719,52.9508,52.7457,52.8167,215627.0
2019-06-28 10:10:00,66.96,67.14,66.94,67.03,152926.0,52.8167,52.9586,52.8009,52.8719,152926.0
2019-06-28 10:20:00,67.02,67.09,66.86,66.86,177539.0,52.864,52.9192,52.7378,52.7378,177539.0
2019-06-28 10:30:00,66.87,67.24,66.86,67.24,157310.0,52.7457,53.0375,52.7378,53.0375,157310.0
2019-06-28 10:40:00,67.23,67.36,67.16,67.34,300288.0,53.0296,53.1322,52.9744,53.1164,300288.0
2019-06-28 10:50:00,67.34,67.39,67.22,67.32,240233.0,53.1164,53.1558,53.0217,53.1006,240233.0
2019-06-28 11:00:00,67.31,67.38,67.28,67.34,184013.0,53.0927,53.148,53.0691,53.1164,184013.0
2019-06-28 11:10:00,67.34,67.62,67.33,67.53,155802.0,53.1164,53.3373,53.1085,53.2663,155802.0
2019-06-28 11:20:00,67.53,67.74,67.51,67.69,156136.0,53.2663,53.4319,53.2505,53.3925,156136.0
2019-06-28 11:30:00,67.69,67.79,67.64,67.75,77063.0,53.3925,53.4714,53.353,53.4398,77063.0
2019-06-28 11:40:00,67.75,67.82,67.7,67.78,135132.0,53.4398,53.495,53.4004,53.4635,135132.0
2019-06-28 11:50:00,67.79,67.82,67.73,67.78,88235.0,53.4714,53.495,53.424,53.4635,88235.0
2019-06-28 12:00:00,67.79,67.82,67.7,67.76,107421.0,53.4714,53.495,53.4004,53.4477,107421.0
2019-06-28 12:10:00,67.76,67.76,67.66,67.7,99229.0,53.4477,53.4477,53.3688,53.4004,99229.0
2019-06-28 12:20:00,67.7,67.77,67.68,67.75,77290.0,53.4004,53.4556,53.3846,53.4398,77290.0
2019-06-28 12:30:00,67.75,67.78,67.73,67.77,69447.0,53.4398,53.4635,53.424,53.4556,69447.0
2019-06-28 12:40:00,67.77,67.89,67.73,67.87,135662.0,53.4556,53.5502,53.424,53.5345,135662.0
2019-06-28 12:50:00,67.88,67.95,67.87,67.95,67182.0,53.5423,53.5976,53.5345,53.5976,67182.0
2019-06-28 13:00:00,67.95,68.02,67.95,67.97,112110.0,53.5976,53.6528,53.5976,53.6133,112110.0
2019-06-28 13:10:00,67.99,68.02,67.96,67.99,47155.0,53.6291,53.6528,53.6054,53.6291,47155.0
2019-06-28 13:20:00,67.99,68.0,67.92,67.97,54831.0,53.6291,53.637,53.5739,53.6133,54831.0
2019-06-28 13:30:00,67.96,67.97,67.83,67.83,95387.0,53.6054,53.6133,53.5029,53.5029,95387.0
2019-06-28 13:40:00,67.84,67.85,67.67,67.68,90320.0,53.5108,53.5187,53.3767,53.3846,90320.0
2019-06-28 13:50:00,67.67,67.69,67.57,67.62,85360.0,53.3767,53.3925,53.2978,53.3373,85360.0
2019-06-28 14:00:00,67.62,67.63,67.52,67.54,73302.0,53.3373,53.3451,53.2584,53.2742,73302.0
2019-06-28 14:10:00,67.55,67.55,67.35,67.4,83861.0,53.282,53.282,53.1243,53.1637,83861.0
2019-06-28 14:20:00,67.39,67.5,67.38,67.48,61893.0,53.1558,53.2426,53.148,53.2268,61893.0
2019-06-28 14:30:00,67.48,67.51,67.41,67.51,74673.0,53.2268,53.2505,53.1716,53.2505,74673.0
2019-06-28 14:40:00,67.52,67.55,67.47,67.5,65288.0,53.2584,53.282,53.2189,53.2426,65288.0
2019-06-28 14:50:00,67.5,67.59,67.42,67.58,98838.0,53.2426,53.3136,53.1795,53.3057,98838.0
2019-06-28 15:00:00,67.57,67.64,67.56,67.62,107536.0,53.2978,53.353,53.2899,53.3373,107536.0
2019-06-28 15:10:00,67.62,67.65,67.57,67.58,121733.0,53.3373,53.3609,53.2978,53.3057,121733.0
2019-06-28 15:20:00,67.58,67.6,67.49,67.51,99689.0,53.3057,53.3215,53.2347,53.2505,99689.0
2019-06-28 15:30:00,67.51,67.59,67.48,67.59,124782.0,53.2505,53.3136,53.2268,53.3136,124782.0
2019-06-28 15:40:00,67.59,67.66,67.58,67.63,164768.0,53.3136,53.3688,53.3057,53.3451,164768.0
2019-06-28 15:50:00,67.64,67.78,67.41,67.56,1133318.0,53.353,53.4635,53.1716,53.2899,1133318.0
2019-07-01 09:30:00,68.0,68.39,67.91,68.33,186667.0,53.637,53.9446,53.566,53.8973,186667.0
2019-07-01 09:40:00,68.33,68.86,68.27,68.58,282720.0,53.8973,54.3153,53.85,54.0945,282720.0
2019-07-01 09:50:00,68.58,68.61,68.43,68.52,195585.0,54.0945,54.1182,53.9762,54.0472,195585.0
2019-07-01 10:00:00,68.57,68.76,68.51,68.68,120007.0,54.0866,54.2365,54.0393,54.1734,120007.0
2019-07-01 10:10:00,68.65,68.69,68.3,68.3,187929.0,54.1497,54.1813,53.8736,53.8736,187929.0
2019-07-01 10:20:00,68.29,68.37,68.18,68.31,125584.0,53.8657,53.9288,53.779,53.8815,125584.0
2019-07-01 10:30:00,68.32,68.33,68.11,68.13,96640.0,53.8894,53.8973,53.7238,53.7395,96640.0
2019-07-01 10:40:00,68.14,68.37,68.14,68.33,68660.0,53.7474,53.9288,53.7474,53.8973,68660.0
2019-07-01 10:50:00,68.33,68.41,68.24,68.29,50114.0,53.8973,53.9604,53.8263,53.8657,50114.0
2019-07-01 11:00:00,68.3,68.37,68.16,68.17,32626.0,53.8736,53.9288,53.7632,53.7711,32626.0
2019-07-01 11:10:00,68.15,68.22,68.03,68.05,51094.0,53.7553,53.8105,53.6607,53.6764,51094.0
2019-07-01 11:20:00,68.04,68.06,67.83,67.85,101866.0,53.6685,53.6843,53.5029,53.5187,101866.0
2019-07-01 11:30:00,67.85,67.97,67.79,67.95,85602.0,53.5187,53.6133,53.4714,53.5976,85602.0
2019-07-01 11:40:00,67.94,68.08,67.93,68.02,122675.0,53.5897,53.7001,53.5818,53.6528,122675.0
2019-07-01 11:50:00,68.04,68.09,67.95,68.05,81558.0,53.6685,53.708,53.5976,53.6764,81558.0
2019-07-01 12:00:00,68.05,68.16,68.0,68.05,125040.0,53.6764,53.7632,53.637,53.6764,125040.0
2019-07-01 12:10:00,68.05,68.1,67.94,67.98,126097.0,53.6764,53.7159,53.5897,53.6212,126097.0
2019-07-01 12:20:00,67.98,68.0,67.85,67.91,41602.0,53.6212,53.637,53.5187,53.566,41602.0
2019-07-01 12:30:00,67.91,67.98,67.88,67.92,30557.0,53.566,53.6212,53.5423,53.5739,30557.0
2019-07-01 12:40:00,67.91,67.92,67.81,67.82,29319.0,53.566,53.5739,53.4871,53.495,29319.0
2019-07-01 12:50:00,67.81,67.82,67.72,67.76,44038.0,53.4871,53.495,53.4161,53.4477,44038.0
2019-07-01 13:00:00,67.77,67.82,67.7,67.78,70738.0,53.4556,53.495,53.4004,53.4635,70738.0
2019-07-01 13:10:00,67.79,67.82,67.63,67.67,77363.0,53.4714,53.495,53.3451,53.3767,77363.0
2019-07-01 13:20:00,67.67,67.68,67.6,67.6,57912.0,53.3767,53.3846,53.3215,53.3215,57912.0
2019-07-01 13:30:00,67.61,67.62,67.5,67.59,83516.0,53.3294,53.3373,53.2426,53.3136,83516.0
2019-07-01 13:40:00,67.58,67.59,67.49,67.51,38583.0,53.3057,53.3136,53.2347,53.2505,38583.0
2019-07-01 13:50:00,67.51,67.52,67.46,67.5,38646.0,53.2505,53.2584,53.2111,53.2426,38646.0
2019-07-01 14:00:00,67.5,67.51,67.42,67.47,35782.0,53.2426,53.2505,53.1795,53.2189,35782.0
2019-07-01 14:10:00,67.46,67.5,67.36,67.37,62938.0,53.2111,53.2426,53.1322,53.1401,62938.0
2019-07-01 14:20:00,67.38,67.42,67.29,67.33,58101.0,53.148,53.1795,53.077,53.1085,58101.0
2019-07-01 14:30:00,67.32,67.5,67.27,67.45,197439.0,53.1006,53.2426,53.0612,53.2032,197439.0
2019-07-01 14:40:00,67.45,67.58,67.43,67.55,60323.0,53.2032,53.3057,53.1874,53.282,60323.0
2019-07-01 14:50:00,67.56,67.59,67.5,67.51,44088.0,53.2899,53.3136,53.2426,53.2505,44088.0
2019-07-01 15:00:00,67.52,67.63,67.51,67.63,68720.0,53.2584,53.3451,53.2505,53.3451,68720.0
2019-07-01 15:10:00,67.62,67.7,67.54,67.59,145007.0,53.3373,53.4004,53.2742,53.3136,145007.0
2019-07-01 15:20:00,67.6,67.8,67.59,67.76,55064.0,53.3215,53.4792,53.3136,53.4477,55064.0
2019-07-01 15:30:00,67.76,67.84,67.73,67.81,57432.0,53.4477,53.5108,53.424,53.4871,57432.0
2019-07-01 15:40:00,67.81,67.97,67.8,67.96,152192.0,53.4871,53.6133,53.4792,53.6054,152192.0
2019-07-01 15:50:00,67.96,68.0,67.78,67.82,340387.0,53.6054,53.637,53.4635,53.495,340387.0
2019-07-02 09:30:00,68.64,68.64,67.96,68.23,234982.0,54.1418,54.1418,53.6054,53.8184,234982.0
2019-07-02 09:40:00,68.22,68.8,68.21,68.78,151271.0,53.8105,54.268,53.8026,54.2522,151271.0
2019-07-02 09:50:00,68.8,68.82,68.61,68.63,127344.0,54.268,54.2838,54.1182,54.1339,127344.0
2019-07-02 10:00:00,68.63,68.83,68.62,68.73,108459.0,54.1339,54.2917,54.126,54.2128,108459.0
2019-07-02 10:10:00,68.74,68.86,68.63,68.63,96993.0,54.2207,54.3153,54.1339,54.1339,96993.0
2019-07-02 10:20:00,68.63,68.79,68.61,68.71,72693.0,54.1339,54.2601,54.1182,54.197,72693.0
2019-07-02 10:30:00,68.71,68.84,68.67,68.72,94390.0,54.197,54.2996,54.1655,54.2049,94390.0
2019-07-02 10:40:00,68.71,68.81,68.62,68.75,94280.0,54.197,54.2759,54.126,54.2286,94280.0
2019-07-02 10:50:00,68.75,68.84,68.72,68.81,101975.0,54.2286,54.2996,54.2049,54.2759,101975.0
2019-07-02 11:00:00,68.8,68.87,68.76,68.82,107279.0,54.268,54.3232,54.2365,54.2838,107279.0
2019-07-02 11:10:00,68.82,68.86,68.74,68.84,189603.0,54.2838,54.3153,54.2207,54.2996,189603.0
2019-07-02 11:20:00,68.84,68.94,68.7,68.73,170353.0,54.2996,54.3784,54.1891,54.2128,170353.0
2019-07-02 11:30:00,68.74,68.76,68.55,68.56,179328.0,54.2207,54.2365,54.0708,54.0787,179328.0
2019-07-02 11:40:00,68.55,68.63,68.5,68.61,86308.0,54.0708,54.1339,54.0314,54.1182,86308.0
2019-07-02 11:50:00,68.61,68.74,68.58,68.73,66147.0,54.1182,54.2207,54.0945,54.2128,66147.0
2019-07-02 12:00:00,68.71,68.82,68.63,68.8,70163.0,54.197,54.2838,54.1339,54.268,70163.0
2019-07-02 12:10:00,68.81,68.82,68.7,68.72,60098.0,54.2759,54.2838,54.1891,54.2049,60098.0
2019-07-02 12:20:00,68.73,68.74,68.56,68.58,44483.0,54.2128,54.2207,54.0787,54.0945,44483.0
2019-07-02 12:30:00,68.59,68.61,68.42,68.47,67484.0,54.1024,54.1182,53.9683,54.0077,67484.0
2019-07-02 12:40:00,68.47,68.47,68.38,68.41,35550.0,54.0077,54.0077,53.9367,53.9604,35550.0
2019-07-02 12:50:00,68.4,68.48,68.39,68.45,39110.0,53.9525,54.0156,53.9446,53.9919,39110.0
2019-07-02 13:00:00,68.45,68.46,68.35,68.44,55205.0,53.9919,53.9998,53.9131,53.9841,55205.0
2019-07-02 13:10:00,68.44,68.49,68.41,68.45,39922.0,53.9841,54.0235,53.9604,53.9919,39922.0
2019-07-02 13:20:00,68.46,68.52,68.45,68.5,34383.0,53.9998,54.0472,53.9919,54.0314,34383.0
2019-07-02 13:30:00,68.5,68.52,68.45,68.47,36029.0,54.0314,54.0472,53.9919,54.0077,36029.0
2019-07-02 13:40:00,68.47,68.58,68.41,68.58,66433.0,54.0077,54.0945,53.9604,54.0945,66433.0
2019-07-02 13:50:00,68.57,68.66,68.51,68.53,77064.0,54.0866,54.1576,54.0393,54.0551,77064.0
2019-07-02 14:00:00,68.53,68.56,68.47,68.52,64243.0,54.0551,54.0787,54.0077,54.0472,64243.0
2019-07-02 14:10:00,68.52,68.57,68.5,68.51,57798.0,54.0472,54.0866,54.0314,54.0393,57798.0
2019-07-02 14:20:00,68.52,68.58,68.51,68.56,44878.0,54.0472,54.0945,54.0393,54.0787,44878.0
2019-07-02 14:30:00,68.56,68.69,68.53,68.65,93411.0,54.0787,54.1813,54.0551,54.1497,93411.0
2019-07-02 14:40:00,68.65,68.66,68.56,68.58,57566.0,54.1497,54.1576,54.0787,54.0945,57566.0
2019-07-02 14:50:00,68.58,68.67,68.55,68.66,80664.0,54.0945,54.1655,54.0708,54.1576,80664.0
2019-07-02 15:00:00,68.65,68.76,68.65,68.71,176020.0,54.1497,54.2365,54.1497,54.197,176020.0
2019-07-02 15:10:00,68.7,68.73,68.58,68.59,79291.0,54.1891,54.2128,54.0945,54.1024,79291.0
2019-07-02 15:20:00,68.59,68.69,68.57,68.63,80262.0,54.1024,54.1813,54.0866,54.1339,80262.0
2019-07-02 15:30:00,68.63,68.73,68.62,68.73,85637.0,54.1339,54.2128,54.126,54.2128,85637.0
2019-07-02 15:40:00,68.73,68.76,68.62,68.63,122264.0,54.2128,54.2365,54.126,54.1339,122264.0
2019-07-02 15:50:00,68.63,68.86,68.61,68.86,585967.0,54.1339,54.3153,54.1182,54.3153,585967.0
2019-07-03 09:30:00,69.07,69.07,68.61,68.66,131958.0,54.481,54.481,54.1182,54.1576,131958.0
2019-07-03 09:40:00,68.66,68.77,68.58,68.62,76710.0,54.1576,54.2444,54.0945,54.126,76710.0
2019-07-03 09:50:00,68.63,68.68,68.51,68.56,105598.0,54.1339,54.1734,54.0393,54.0787,105598.0
2019-07-03 10:00:00,68.53,68.65,68.39,68.44,87811.0,54.0551,54.1497,53.9446,53.9841,87811.0
2019-07-03 10:10:00,68.45,68.45,68.32,68.45,60761.0,53.9919,53.9919,53.8894,53.9919,60761.0
2019-07-03 10:20:00,68.46,68.64,68.44,68.61,57299.0,53.9998,54.1418,53.9841,54.1182,57299.0
2019-07-03 10:30:00,68.6,68.62,68.48,68.56,68055.0,54.1103,54.126,54.0156,54.0787,68055.0
2019-07-03 10:40:00,68.55,68.67,68.55,68.63,65071.0,54.0708,54.1655,54.0708,54.1339,65071.0
2019-07-03 10:50:00,68.63,68.66,68.57,68.59,61388.0,54.1339,54.1576,54.0866,54.1024,61388.0
2019-07-03 11:00:00,68.6,68.74,68.55,68.59,89889.0,54.1103,54.2207,54.0708,54.1024,89889.0
2019-07-03 11:10:00,68.59,68.62,68.56,68.57,49016.0,54.1024,54.126,54.0787,54.0866,49016.0
2019-07-03 11:20:00,68.56,68.68,68.56,68.68,59862.0,54.0787,54.1734,54.0787,54.1734,59862.0
2019-07-03 11:30:00,68.68,68.92,68.67,68.88,78743.0,54.1734,54.3627,54.1655,54.3311,78743.0
2019-07-03 11:40:00,68.88,68.89,68.73,68.81,46326.0,54.3311,54.339,54.2128,54.2759,46326.0
2019-07-03 11:50:00,68.8,68.85,68.76,68.82,52675.0,54.268,54.3075,54.2365,54.2838,52675.0
2019-07-03 12:00:00,68.83,68.87,68.78,68.83,58762.0,54.2917,54.3232,54.2522,54.2917,58762.0
2019-07-03 12:10:00,68.83,68.94,68.81,68.92,66480.0,54.2917,54.3784,54.2759,54.3627,66480.0
2019-07-03 12:20:00,68.92,68.96,68.88,68.89,51118.0,54.3627,54.3942,54.3311,54.339,51118.0
2019-07-03 12:30:00,68.89,68.98,68.87,68.97,62409.0,54.339,54.41,54.3232,54.4021,62409.0
2019-07-03 12:40:00,68.97,69.0,68.91,68.96,91381.0,54.4021,54.4258,54.3548,54.3942,91381.0
2019-07-03 12:50:00,68.96,69.01,68.86,69.0,207459.0,54.3942,54.4337,54.3153,54.4258,207459.0
2019-07-05 09:30:00,68.56,69.05,68.5,68.74,436233.0,54.0787,54.4652,54.0314,54.2207,436233.0
2019-07-05 09:40:00,68.72,68.98,68.58,68.96,70835.0,54.2049,54.41,54.0945,54.3942,70835.0
2019-07-05 09:50:00,68.95,69.02,68.89,68.98,97287.0,54.3863,54.4416,54.339,54.41,97287.0
2019-07-05 10:00:00,68.99,69.08,68.95,69.01,53780.0,54.4179,54.4889,54.3863,54.4337,53780.0
2019-07-05 10:10:00,69.01,69.03,68.9,68.96,61238.0,54.4337,54.4494,54.3469,54.3942,61238.0
2019-07-05 10:20:00,68.96,69.02,68.88,68.95,61483.0,54.3942,54.4416,54.3311,54.3863,61483.0
2019-07-05 10:30:00,68.95,69.04,68.92,69.03,71112.0,54.3863,54.4573,54.3627,54.4494,71112.0
2019-07-05 10:40:00,69.01,69.09,68.93,69.06,59221.0,54.4337,54.4968,54.3706,54.4731,59221.0
2019-07-05 10:50:00,69.06,69.35,69.06,69.33,99384.0,54.4731,54.7018,54.4731,54.6861,99384.0
2019-07-05 11:00:00,69.33,69.34,69.16,69.26,44554.0,54.6861,54.694,54.552,54.6309,44554.0
2019-07-05 11:10:00,69.26,69.27,69.19,69.26,32401.0,54.6309,54.6387,54.5756,54.6309,32401.0
2019-07-05 11:20:00,69.25,69.25,69.08,69.1,78908.0,54.623,54.623,54.4889,54.5047,78908.0
2019-07-05 11:30:00,69.09,69.09,68.92,68.93,69143.0,54.4968,54.4968,54.3627,54.3706,69143.0
2019-07-05 11:40:00,68.94,68.95,68.82,68.86,57960.0,54.3784,54.3863,54.2838,54.3153,57960.0
2019-07-05 11:50:00,68.86,68.89,68.8,68.88,45225.0,54.3153,54.339,54.268,54.3311,45225.0
2019-07-05 12:00:00,68.88,68.88,68.73,68.8,38441.0,54.3311,54.3311,54.2128,54.268,38441.0
2019-07-05 12:10:00,68.79,68.83,68.68,68.7,53363.0,54.2601,54.2917,54.1734,54.1891,53363.0
2019-07-05 12:20:00,68.7,68.71,68.53,68.62,107005.0,54.1891,54.197,54.0551,54.126,107005.0
2019-07-05 12:30:00,68.62,68.65,68.51,68.52,59797.0,54.126,54.1497,54.0393,54.0472,59797.0
2019-07-05 12:40:00,68.52,68.52,68.42,68.5,87050.0,54.0472,54.0472,53.9683,54.0314,87050.0
2019-07-05 12:50:00,68.5,68.56,68.47,68.55,36112.0,54.0314,54.0787,54.0077,54.0708,36112.0
2019-07-05 13:00:00,68.55,68.68,68.53,68.67,45922.0,54.0708,54.1734,54.0551,54.1655,45922.0
2019-07-05 13:10:00,68.67,68.77,68.67,68.7,57975.0,54.1655,54.2444,54.1655,54.1891,57975.0
2019-07-05 13:20:00,68.69,68.71,68.56,68.65,91058.0,54.1813,54.197,54.0787,54.1497,91058.0
2019-07-05 13:30:00,68.66,68.72,68.63,68.69,111410.0,54.1576,54.2049,54.1339,54.1813,111410.0
2019-07-05 13:40:00,68.7,68.72,68.58,68.62,144765.0,54.1891,54.2049,54.0945,54.126,144765.0
2019-07-05 13:50:00,68.62,68.7,68.56,68.64,115053.0,54.126,54.1891,54.0787,54.1418,115053.0
2019-07-05 14:00:00,68.66,68.77,68.62,68.64,101616.0,54.1576,54.2444,54.126,54.1418,101616.0
2019-07-05 14:10:00,68.63,68.66,68.56,68.6,33491.0,54.1339,54.1576,54.0787,54.1103,33491.0
2019-07-05 14:20:00,68.59,68.66,68.53,68.56,21671.0,54.1024,54.1576,54.0551,54.0787,21671.0
2019-07-05 14:30:00,68.55,68.66,68.53,68.64,22603.0,54.0708,54.1576,54.0551,54.1418,22603.0
2019-07-05 14:40:00,68.63,68.7,68.61,68.66,39689.0,54.1339,54.1891,54.1182,54.1576,39689.0
2019-07-05 14:50:00,68.67,68.78,68.62,68.7,34014.0,54.1655,54.2522,54.126,54.1891,34014.0
2019-07-05 15:00:00,68.72,68.74,68.63,68.67,25420.0,54.2049,54.2207,54.1339,54.1655,25420.0
2019-07-05 15:10:00,68.69,68.7,68.49,68.51,50666.0,54.1813,54.1891,54.0235,54.0393,50666.0
2019-07-05 15:20:00,68.5,68.57,68.49,68.51,44062.0,54.0314,54.0866,54.0235,54.0393,44062.0
2019-07-05 15:30:00,68.51,68.58,68.46,68.48,50454.0,54.0393,54.0945,53.9998,54.0156,50454.0
2019-07-05 15:40:00,68.47,68.56,68.42,68.55,47869.0,54.0077,54.0787,53.9683,54.0708,47869.0
2019-07-05 15:50:00,68.55,68.58,68.35,68.53,372841.0,54.0708,54.0945,53.9131,54.0551,372841.0
2019-07-08 09:30:00,68.27,68.47,67.43,67.47,220428.0,53.85,54.0077,53.1874,53.2189,220428.0
2019-07-08 09:40:00,67.46,67.64,67.24,67.56,72751.0,53.2111,53.353,53.0375,53.2899,72751.0
2019-07-08 09:50:00,67.55,67.75,67.49,67.67,88303.0,53.282,53.4398,53.2347,53.3767,88303.0
2019-07-08 10:00:00,67.66,67.85,67.66,67.8,97289.0,53.3688,53.5187,53.3688,53.4792,97289.0
2019-07-08 10:10:00,67.79,67.84,67.7,67.72,65391.0,53.4714,53.5108,53.4004,53.4161,65391.0
2019-07-08 10:20:00,67.7,67.7,67.34,67.39,54122.0,53.4004,53.4004,53.1164,53.1558,54122.0
2019-07-08 10:30:00,67.39,67.41,67.26,67.29,45066.0,53.1558,53.1716,53.0533,53.077,45066.0
2019-07-08 10:40:00,67.3,67.33,67.15,67.24,74170.0,53.0849,53.1085,52.9665,53.0375,74170.0
2019-07-08 10:50:00,67.24,67.24,66.98,67.0,79452.0,53.0375,53.0375,52.8324,52.8482,79452.0
2019-07-08 11:00:00,67.0,67.1,66.94,67.0,109845.0,52.8482,52.9271,52.8009,52.8482,109845.0
2019-07-08 11:10:00,67.0,67.09,66.94,67.04,105397.0,52.8482,52.9192,52.8009,52.8798,105397.0
2019-07-08 11:20:00,67.05,67.18,66.9,66.93,135927.0,52.8877,52.9902,52.7693,52.793,135927.0
2019-07-08 11:30:00,66.94,66.98,66.62,66.62,127110.0,52.8009,52.8324,52.5485,52.5485,127110.0
2019-07-08 11:40:00,66.63,66.83,66.6,66.78,64110.0,52.5564,52.7141,52.5327,52.6747,64110.0
2019-07-08 11:50:00,66.78,66.79,66.69,66.74,51842.0,52.6747,52.6826,52.6037,52.6431,51842.0
2019-07-08 12:00:00,66.73,66.81,66.67,66.75,92678.0,52.6352,52.6983,52.5879,52.651,92678.0
2019-07-08 12:10:00,66.74,66.78,66.66,66.7,155501.0,52.6431,52.6747,52.58,52.6116,155501.0
2019-07-08 12:20:00,66.7,66.79,66.65,66.65,88139.0,52.6116,52.6826,52.5721,52.5721,88139.0
2019-07-08 12:30:00,66.65,66.87,66.64,66.82,57526.0,52.5721,52.7457,52.5643,52.7062,57526.0
2019-07-08 12:40:00,66.81,66.88,66.77,66.84,104806.0,52.6983,52.7536,52.6668,52.722,104806.0
2019-07-08 12:50:00,66.84,66.86,66.7,66.7,100538.0,52.722,52.7378,52.6116,52.6116,100538.0
2019-07-08 13:00:00,66.7,66.72,66.54,66.59,159579.0,52.6116,52.6274,52.4854,52.5248,159579.0
2019-07-08 13:10:00,66.59,66.76,66.52,66.75,56251.0,52.5248,52.6589,52.4696,52.651,56251.0
2019-07-08 13:20:00,66.75,66.91,66.72,66.84,84894.0,52.651,52.7772,52.6274,52.722,84894.0
2019-07-08 13:30:00,66.84,66.91,66.82,66.82,62744.0,52.722,52.7772,52.7062,52.7062,62744.0
2019-07-08 13:40:00,66.83,66.87,66.76,66.86,235492.0,52.7141,52.7457,52.6589,52.7378,235492.0
2019-07-08 13:50:00,66.85,66.87,66.76,66.76,65294.0,52.7299,52.7457,52.6589,52.6589,65294.0
2019-07-08 14:00:00,66.75,66.78,66.65,66.71,54727.0,52.651,52.6747,52.5721,52.6195,54727.0
2019-07-08 14:10:00,66.7,66.71,66.43,66.44,168543.0,52.6116,52.6195,52.3986,52.4065,168543.0
2019-07-08 14:20:00,66.43,66.55,66.36,66.51,101223.0,52.3986,52.4933,52.3434,52.4617,101223.0
2019-07-08 14:30:00,66.52,66.64,66.47,66.62,60273.0,52.4696,52.5643,52.4302,52.5485,60273.0
2019-07-08 14:40:00,66.61,66.83,66.58,66.82,75013.0,52.5406,52.7141,52.5169,52.7062,75013.0
2019-07-08 14:50:00,66.81,66.83,66.74,66.8,66214.0,52.6983,52.7141,52.6431,52.6905,66214.0
2019-07-08 15:00:00,66.8,66.96,66.8,66.94,61320.0,52.6905,52.8167,52.6905,52.8009,61320.0
2019-07-08 15:10:00,66.94,67.11,66.9,67.05,100508.0,52.8009,52.935,52.7693,52.8877,100508.0
2019-07-08 15:20:00,67.06,67.2,67.0,67.18,99823.0,52.8955,53.006,52.8482,52.9902,99823.0
2019-07-08 15:30:00,67.19,67.34,67.18,67.32,134238.0,52.9981,53.1164,52.9902,53.1006,134238.0
2019-07-08 15:40:00,67.32,67.36,67.21,67.33,169254.0,53.1006,53.1322,53.0139,53.1085,169254.0
2019-07-08 15:50:00,67.33,67.57,67.28,67.51,593730.0,53.1085,53.2978,53.0691,53.2505,593730.0
2019-07-09 09:30:00,67.18,67.45,66.75,67.43,156055.0,52.9902,53.2032,52.651,53.1874,156055.0
2019-07-09 09:40:00,67.42,67.48,67.2,67.41,144513.0,53.1795,53.2268,53.006,53.1716,144513.0
2019-07-09 09:50:00,67.41,67.57,67.34,67.47,161468.0,53.1716,53.2978,53.1164,53.2189,161468.0
2019-07-09 10:00:00,67.48,67.94,67.48,67.84,165338.0,53.2268,53.5897,53.2268,53.5108,165338.0
2019-07-09 10:10:00,67.84,67.97,67.82,67.89,139569.0,53.5108,53.6133,53.495,53.5502,139569.0
2019-07-09 10:20:00,67.88,67.92,67.68,67.87,99519.0,53.5423,53.5739,53.3846,53.5345,99519.0
2019-07-09 10:30:00,67.87,68.0,67.79,67.91,145717.0,53.5345,53.637,53.4714,53.566,145717.0
2019-07-09 10:40:00,67.93,68.03,67.82,67.94,134335.0,53.5818,53.6607,53.495,53.5897,134335.0
2019-07-09 10:50:00,67.95,68.02,67.92,67.94,94613.0,53.5976,53.6528,53.5739,53.5897,94613.0
2019-07-09 11:00:00,67.94,68.18,67.92,68.08,80728.0,53.5897,53.779,53.5739,53.7001,80728.0
2019-07-09 11:10:00,68.08,68.12,67.97,68.08,64092.0,53.7001,53.7317,53.6133,53.7001,64092.0
2019-07-09 11:20:00,68.08,68.1,67.76,67.77,77786.0,53.7001,53.7159,53.4477,53.4556,77786.0
2019-07-09 11:30:00,67.78,67.79,67.58,67.59,72624.0,53.4635,53.4714,53.3057,53.3136,72624.0
2019-07-09 11:40:00,67.59,67.66,67.52,67.65,44687.0,53.3136,53.3688,53.2584,53.3609,44687.0
2019-07-09 11:50:00,67.67,67.77,67.64,67.74,31656.0,53.3767,53.4556,53.353,53.4319,31656.0
2019-07-09 12:00:00,67.72,67.77,67.59,67.64,34153.0,53.4161,53.4556,53.3136,53.353,34153.0
2019-07-09 12:10:00,67.64,67.72,67.63,67.66,30957.0,53.353,53.4161,53.3451,53.3688,30957.0
2019-07-09 12:20:00,67.65,67.74,67.59,67.73,29098.0,53.3609,53.4319,53.3136,53.424,29098.0
2019-07-09 12:30:00,67.73,67.77,67.68,67.7,27746.0,53.424,53.4556,53.3846,53.4004,27746.0
2019-07-09 12:40:00,67.71,67.78,67.68,67.78,28269.0,53.4083,53.4635,53.3846,53.4635,28269.0
2019-07-09 12:50:00,67.78,67.82,67.7,67.71,34734.0,53.4635,53.495,53.4004,53.4083,34734.0
2019-07-09 13:00:00,67.71,67.76,67.67,67.73,31994.0,53.4083,53.4477,53.3767,53.424,31994.0
2019-07-09 13:10:00,67.74,67.79,67.71,67.75,30160.0,53.4319,53.4714,53.4083,53.4398,30160.0
2019-07-09 13:20:00,67.74,67.79,67.73,67.76,22852.0,53.4319,53.4714,53.424,53.4477,22852.0
2019-07-09 13:30:00,67.75,67.86,67.74,67.84,38599.0,53.4398,53.5266,53.4319,53.5108,38599.0
2019-07-09 13:40:00,67.84,67.84,67.78,67.81,25360.0,53.5108,53.5108,53.4635,53.4871,25360.0
2019-07-09 13:50:00,67.79,67.8,67.74,67.74,25577.0,53.4714,53.4792,53.4319,53.4319,25577.0
2019-07-09 14:00:00,67.75,67.79,67.71,67.73,28943.0,53.4398,53.4714,53.4083,53.424,28943.0
2019-07-09 14:10:00,67.73,67.83,67.72,67.77,26332.0,53.424,53.5029,53.4161,53.4556,26332.0
2019-07-09 14:20:00,67.78,67.79,67.66,67.67,21745.0,53.4635,53.4714,53.3688,53.3767,21745.0
2019-07-09 14:30:00,67.68,67.82,67.68,67.82,29701.0,53.3846,53.495,53.3846,53.495,29701.0
2019-07-09 14:40:00,67.82,67.84,67.75,67.78,39689.0,53.495,53.5108,53.4398,53.4635,39689.0
2019-07-09 14:50:00,67.79,67.8,67.71,67.74,34674.0,53.4714,53.4792,53.4083,53.4319,34674.0
2019-07-09 15:00:00,67.73,67.78,67.64,67.64,29325.0,53.424,53.4635,53.353,53.353,29325.0
2019-07-09 15:10:00,67.65,67.65,67.58,67.59,35060.0,53.3609,53.3609,53.3057,53.3136,35060.0
2019-07-09 15:20:00,67.57,67.6,67.53,67.56,37852.0,53.2978,53.3215,53.2663,53.2899,37852.0
2019-07-09 15:30:00,67.56,67.64,67.53,67.62,64982.0,53.2899,53.353,53.2663,53.3373,64982.0
2019-07-09 15:40:00,67.62,67.74,67.6,67.72,79453.0,53.3373,53.4319,53.3215,53.4161,79453.0
2019-07-09 15:50:00,67.72,67.87,67.67,67.74,408083.0,53.4161,53.5345,53.3767,53.4319,408083.0
2019-07-10 09:30:00,68.0,68.01,67.77,67.9,154346.0,53.637,53.6449,53.4556,53.5581,154346.0
2019-07-10 09:40:00,67.88,68.39,67.78,68.34,146941.0,53.5423,53.9446,53.4635,53.9052,146941.0
2019-07-10 09:50:00,68.33,68.53,68.32,68.34,109733.0,53.8973,54.0551,53.8894,53.9052,109733.0
2019-07-10 10:00:00,68.36,68.4,68.0,68.26,104691.0,53.921,53.9525,53.637,53.8421,104691.0
2019-07-10 10:10:00,68.27,68.32,67.79,67.81,99613.0,53.85,53.8894,53.4714,53.4871,99613.0
2019-07-10 10:20:00,67.81,67.81,67.53,67.57,90198.0,53.4871,53.4871,53.2663,53.2978,90198.0
2019-07-10 10:30:00,67.55,67.6,67.33,67.36,69494.0,53.282,53.3215,53.1085,53.1322,69494.0
2019-07-10 10:40:00,67.36,67.45,67.32,67.37,85709.0,53.1322,53.2032,53.1006,53.1401,85709.0
2019-07-10 10:50:00,67.37,67.37,66.94,66.96,146752.0,53.1401,53.1401,52.8009,52.8167,146752.0
2019-07-10 11:00:00,66.98,67.1,66.95,66.96,148013.0,52.8324,52.9271,52.8088,52.8167,148013.0
2019-07-10 11:10:00,66.95,67.02,66.9,66.98,92280.0,52.8088,52.864,52.7693,52.8324,92280.0
2019-07-10 11:20:00,66.98,67.08,66.94,67.02,95171.0,52.8324,52.9113,52.8009,52.864,95171.0
2019-07-10 11:30:00,67.03,67.25,67.02,67.17,91314.0,52.8719,53.0454,52.864,52.9823,91314.0
2019-07-10 11:40:00,67.18,67.27,67.15,67.24,56690.0,52.9902,53.0612,52.9665,53.0375,56690.0
2019-07-10 11:50:00,67.23,67.33,67.23,67.3,38434.0,53.0296,53.1085,53.0296,53.0849,38434.0
2019-07-10 12:00:00,67.3,67.38,67.28,67.36,65190.0,53.0849,53.148,53.0691,53.1322,65190.0
2019-07-10 12:10:00,67.34,67.42,67.28,67.39,51499.0,53.1164,53.1795,53.0691,53.1558,51499.0
2019-07-10 12:20:00,67.38,67.46,67.38,67.45,36438.0,53.148,53.2111,53.148,53.2032,36438.0
2019-07-10 12:30:00,67.46,67.52,67.45,67.5,44947.0,53.2111,53.2584,53.2032,53.2426,44947.0
2019-07-10 12:40:00,67.49,67.63,67.49,67.58,36355.0,53.2347,53.3451,53.2347,53.3057,36355.0
2019-07-10 12:50:00,67.59,67.63,67.59,67.63,30594.0,53.3136,53.3451,53.3136,53.3451,30594.0
2019-07-10 13:00:00,67.64,67.69,67.58,67.6,76705.0,53.353,53.3925,53.3057,53.3215,76705.0
2019-07-10 13:10:00,67.59,67.65,67.56,67.57,48236.0,53.3136,53.3609,53.2899,53.2978,48236.0
2019-07-10 13:20:00,67.56,67.64,67.54,67.55,33758.0,53.2899,53.353,53.2742,53.282,33758.0
2019-07-10 13:30:00,67.56,67.6,67.47,67.49,46740.0,53.2899,53.3215,53.2189,53.2347,46740.0
2019-07-10 13:40:00,67.49,67.55,67.43,67.44,40925.0,53.2347,53.282,53.1874,53.1953,40925.0
2019-07-10 13:50:00,67.44,67.48,67.41,67.47,25020.0,53.1953,53.2268,53.1716,53.2189,25020.0
2019-07-10 14:00:00,67.47,67.56,67.41,67.42,36491.0,53.2189,53.2899,53.1716,53.1795,36491.0
2019-07-10 14:10:00,67.42,67.47,67.25,67.26,56742.0,53.1795,53.2189,53.0454,53.0533,56742.0
2019-07-10 14:20:00,67.25,67.26,67.16,67.17,32911.0,53.0454,53.0533,52.9744,52.9823,32911.0
2019-07-10 14:30:00,67.17,67.3,67.16,67.26,38216.0,52.9823,53.0849,52.9744,53.0533,38216.0
2019-07-10 14:40:00,67.27,67.32,67.24,67.25,57311.0,53.0612,53.1006,53.0375,53.0454,57311.0
2019-07-10 14:50:00,67.25,67.42,67.24,67.4,36110.0,53.0454,53.1795,53.0375,53.1637,36110.0
2019-07-10 15:00:00,67.4,67.42,67.32,67.37,27295.0,53.1637,53.1795,53.1006,53.1401,27295.0
2019-07-10 15:10:00,67.38,67.41,67.31,67.31,75190.0,53.148,53.1716,53.0927,53.0927,75190.0
2019-07-10 15:20:00,67.31,67.38,67.27,67.37,43891.0,53.0927,53.148,53.0612,53.1401,43891.0
2019-07-10 15:30:00,67.36,67.45,67.31,67.41,125838.0,53.1322,53.2032,53.0927,53.1716,125838.0
2019-07-10 15:40:00,67.41,67.47,67.38,67.42,91980.0,53.1716,53.2189,53.148,53.1795,91980.0
2019-07-10 15:50:00,67.42,67.48,67.37,67.46,348482.0,53.1795,53.2268,53.1401,53.2111,348482.0
2019-07-11 09:30:00,67.01,67.39,66.18,66.66,305526.0,52.8561,53.1558,52.2014,52.58,305526.0
2019-07-11 09:40:00,66.67,66.75,66.39,66.39,130956.0,52.5879,52.651,52.3671,52.3671,130956.0
2019-07-11 09:50:00,66.39,66.58,66.34,66.45,77261.0,52.3671,52.5169,52.3276,52.4144,77261.0
2019-07-11 10:00:00,66.46,66.59,66.45,66.55,60097.0,52.4223,52.5248,52.4144,52.4933,60097.0
2019-07-11 10:10:00,66.55,66.55,66.31,66.35,105677.0,52.4933,52.4933,52.304,52.3355,105677.0
2019-07-11 10:20:00,66.35,66.5,66.11,66.13,220715.0,52.3355,52.4538,52.1462,52.162,220715.0
2019-07-11 10:30:00,66.13,66.14,65.87,65.91,116977.0,52.162,52.1699,51.9569,51.9884,116977.0
2019-07-11 10:40:00,65.92,66.0,65.63,65.66,112109.0,51.9963,52.0594,51.7676,51.7913,112109.0
2019-07-11 10:50:00,65.65,65.83,65.57,65.71,229066.0,51.7834,51.9253,51.7203,51.8307,229066.0
2019-07-11 11:00:00,65.7,65.95,65.66,65.91,176189.0,51.8228,52.02,51.7913,51.9884,176189.0
2019-07-11 11:10:00,65.92,66.08,65.88,65.93,226977.0,51.9963,52.1225,51.9648,52.0042,226977.0
2019-07-11 11:20:00,65.93,65.93,65.75,65.85,84804.0,52.0042,52.0042,51.8622,51.9411,84804.0
2019-07-11 11:30:00,65.85,65.89,65.75,65.78,84713.0,51.9411,51.9727,51.8622,51.8859,84713.0
2019-07-11 11:40:00,65.79,65.84,65.74,65.75,69331.0,51.8938,51.9332,51.8544,51.8622,69331.0
2019-07-11 11:50:00,65.74,65.88,65.74,65.88,65400.0,51.8544,51.9648,51.8544,51.9648,65400.0
2019-07-11 12:00:00,65.88,65.97,65.87,65.9,64410.0,51.9648,52.0358,51.9569,51.9806,64410.0
2019-07-11 12:10:00,65.91,65.93,65.86,65.92,51675.0,51.9884,52.0042,51.949,51.9963,51675.0
2019-07-11 12:20:00,65.91,65.94,65.83,65.94,128314.0,51.9884,52.0121,51.9253,52.0121,128314.0
2019-07-11 12:30:00,65.94,65.96,65.84,65.85,56047.0,52.0121,52.0279,51.9332,51.9411,56047.0
2019-07-11 12:40:00,65.85,65.95,65.82,65.93,84429.0,51.9411,52.02,51.9175,52.0042,84429.0
2019-07-11 12:50:00,65.92,65.96,65.89,65.94,44641.0,51.9963,52.0279,51.9727,52.0121,44641.0
2019-07-11 13:00:00,65.94,65.96,65.83,65.85,43596.0,52.0121,52.0279,51.9253,51.9411,43596.0
2019-07-11 13:10:00,65.85,65.9,65.83,65.86,32638.0,51.9411,51.9806,51.9253,51.949,32638.0
2019-07-11 13:20:00,65.86,65.95,65.81,65.84,74875.0,51.949,52.02,51.9096,51.9332,74875.0
2019-07-11 13:30:00,65.84,65.87,65.69,65.74,104059.0,51.9332,51.9569,51.8149,51.8544,104059.0
2019-07-11 13:40:00,65.74,65.75,65.54,65.64,154877.0,51.8544,51.8622,51.6966,51.7755,154877.0
2019-07-11 13:50:00,65.63,65.76,65.59,65.7,73726.0,51.7676,51.8701,51.736,51.8228,73726.0
2019-07-11 14:00:00,65.71,65.72,65.65,65.67,89492.0,51.8307,51.8386,51.7834,51.7991,89492.0
2019-07-11 14:10:00,65.68,65.7,65.64,65.65,42406.0,51.807,51.8228,51.7755,51.7834,42406.0
2019-07-11 14:20:00,65.65,65.71,65.61,65.69,40615.0,51.7834,51.8307,51.7518,51.8149,40615.0
2019-07-11 14:30:00,65.69,65.83,65.69,65.81,89692.0,51.8149,51.9253,51.8149,51.9096,89692.0
2019-07-11 14:40:00,65.81,65.94,65.77,65.78,79951.0,51.9096,52.0121,51.878,51.8859,79951.0
2019-07-11 14:50:00,65.78,65.84,65.76,65.78,57912.0,51.8859,51.9332,51.8701,51.8859,57912.0
2019-07-11 15:00:00,65.79,65.91,65.74,65.9,113614.0,51.8938,51.9884,51.8544,51.9806,113614.0
2019-07-11 15:10:00,65.9,65.99,65.82,65.84,177130.0,51.9806,52.0516,51.9175,51.9332,177130.0
2019-07-11 15:20:00,65.85,65.88,65.8,65.81,61635.0,51.9411,51.9648,51.9017,51.9096,61635.0
2019-07-11 15:30:00,65.8,66.05,65.79,66.05,183200.0,51.9017,52.0989,51.8938,52.0989,183200.0
2019-07-11 15:40:00,66.04,66.23,66.03,66.21,198324.0,52.091,52.2409,52.0831,52.2251,198324.0
2019-07-11 15:50:00,66.22,66.26,66.11,66.2,389794.0,52.233,52.2645,52.1462,52.2172,389794.0
2019-07-12 09:30:00,66.17,66.56,65.97,66.06,134166.0,52.1935,52.5012,52.0358,52.1068,134166.0
2019-07-12 09:40:00,66.09,66.44,66.01,66.3,89120.0,52.1304,52.4065,52.0673,52.2961,89120.0
2019-07-12 09:50:00,66.31,66.54,66.14,66.42,268907.0,52.304,52.4854,52.1699,52.3907,268907.0
2019-07-12 10:00:00,66.42,66.51,66.32,66.45,82209.0,52.3907,52.4617,52.3118,52.4144,82209.0
2019-07-12 10:10:00,66.44,66.52,66.33,66.5,60528.0,52.4065,52.4696,52.3197,52.4538,60528.0
2019-07-12 10:20:00,66.5,66.68,66.47,66.58,83521.0,52.4538,52.5958,52.4302,52.5169,83521.0
2019-07-12 10:30:00,66.58,66.63,66.51,66.53,56358.0,52.5169,52.5564,52.4617,52.4775,56358.0
2019-07-12 10:40:00,66.53,66.56,66.3,66.31,51400.0,52.4775,52.5012,52.2961,52.304,51400.0
2019-07-12 10:50:00,66.31,66.34,66.22,66.29,132210.0,52.304,52.3276,52.233,52.2882,132210.0
2019-07-12 11:00:00,66.29,66.33,66.16,66.26,70840.0,52.2882,52.3197,52.1856,52.2645,70840.0
2019-07-12 11:10:00,66.25,66.34,66.23,66.33,29693.0,52.2566,52.3276,52.2409,52.3197,29693.0
2019-07-12 11:20:00,66.33,66.36,66.27,66.28,57893.0,52.3197,52.3434,52.2724,52.2803,57893.0
2019-07-12 11:30:00,66.28,66.36,66.24,66.25,79711.0,52.2803,52.3434,52.2487,52.2566,79711.0
2019-07-12 11:40:00,66.25,66.31,66.11,66.24,59996.0,52.2566,52.304,52.1462,52.2487,59996.0
2019-07-12 11:50:00,66.25,66.27,66.18,66.27,29599.0,52.2566,52.2724,52.2014,52.2724,29599.0
2019-07-12 12:00:00,66.28,66.29,66.12,66.14,74960.0,52.2803,52.2882,52.1541,52.1699,74960.0
2019-07-12 12:10:00,66.14,66.15,65.88,65.98,169076.0,52.1699,52.1778,51.9648,52.0437,169076.0
2019-07-12 12:20:00,65.98,66.0,65.91,65.95,44868.0,52.0437,52.0594,51.9884,52.02,44868.0
2019-07-12 12:30:00,65.95,66.07,65.94,66.06,42074.0,52.02,52.1147,52.0121,52.1068,42074.0
2019-07-12 12:40:00,66.06,66.14,66.0,66.13,38833.0,52.1068,52.1699,52.0594,52.162,38833.0
2019-07-12 12:50:00,66.13,66.21,66.09,66.2,45572.0,52.162,52.2251,52.1304,52.2172,45572.0
2019-07-12 13:00:00,66.21,66.37,66.17,66.36,115044.0,52.2251,52.3513,52.1935,52.3434,115044.0
2019-07-12 13:10:00,66.36,66.41,66.33,66.34,36681.0,52.3434,52.3828,52.3197,52.3276,36681.0
2019-07-12 13:20:00,66.33,66.45,66.3,66.4,99929.0,52.3197,52.4144,52.2961,52.375,99929.0
2019-07-12 13:30:00,66.4,66.48,66.36,66.37,94764.0,52.375,52.4381,52.3434,52.3513,94764.0
2019-07-12 13:40:00,66.38,66.49,66.37,66.44,77088.0,52.3592,52.4459,52.3513,52.4065,77088.0
2019-07-12 13:50:00,66.44,66.47,66.38,66.43,64202.0,52.4065,52.4302,52.3592,52.3986,64202.0
2019-07-12 14:00:00,66.43,66.47,66.41,66.42,47630.0,52.3986,52.4302,52.3828,52.3907,47630.0
2019-07-12 14:10:00,66.41,66.47,66.41,66.45,56089.0,52.3828,52.4302,52.3828,52.4144,56089.0
2019-07-12 14:20:00,66.45,66.54,66.45,66.47,54115.0,52.4144,52.4854,52.4144,52.4302,54115.0
2019-07-12 14:30:00,66.47,66.6,66.45,66.58,57884.0,52.4302,52.5327,52.4144,52.5169,57884.0
2019-07-12 14:40:00,66.58,66.6,66.46,66.47,43743.0,52.5169,52.5327,52.4223,52.4302,43743.0
2019-07-12 14:50:00,66.47,66.52,66.41,66.47,53333.0,52.4302,52.4696,52.3828,52.4302,53333.0
2019-07-12 15:00:00,66.47,66.5,66.38,66.38,55117.0,52.4302,52.4538,52.3592,52.3592,55117.0
2019-07-12 15:10:00,66.38,66.39,66.28,66.28,93026.0,52.3592,52.3671,52.2803,52.2803,93026.0
2019-07-12 15:20:00,66.28,66.33,66.25,66.26,71703.0,52.2803,52.3197,52.2566,52.2645,71703.0
2019-07-12 15:30:00,66.27,66.35,66.24,66.31,122744.0,52.2724,52.3355,52.2487,52.304,122744.0
2019-07-12 15:40:00,66.32,66.32,66.16,66.19,148986.0,52.3118,52.3118,52.1856,52.2093,148986.0
2019-07-12 15:50:00,66.19,66.28,66.16,66.25,463137.0,52.2093,52.2803,52.1856,52.2566,463137.0
2019-07-15 09:30:00,66.8,68.25,66.8,68.14,545101.0,52.6905,53.8342,52.6905,53.7474,545101.0
2019-07-15 09:40:00,68.09,68.12,67.05,67.12,188219.0,53.708,53.7317,52.8877,52.9429,188219.0
2019-07-15 09:50:00,67.13,67.56,67.08,67.54,251645.0,52.9508,53.2899,52.9113,53.2742,251645.0
2019-07-15 10:00:00,67.53,67.86,67.48,67.52,208472.0,53.2663,53.5266,53.2268,53.2584,208472.0
2019-07-15 10:10:00,67.52,67.69,67.4,67.63,139912.0,53.2584,53.3925,53.1637,53.3451,139912.0
2019-07-15 10:20:00,67.63,67.73,67.46,67.68,222899.0,53.3451,53.424,53.2111,53.3846,222899.0
2019-07-15 10:30:00,67.7,67.8,67.61,67.68,57527.0,53.4004,53.4792,53.3294,53.3846,57527.0
2019-07-15 10:40:00,67.68,67.68,67.35,67.36,86166.0,53.3846,53.3846,53.1243,53.1322,86166.0
2019-07-15 10:50:00,67.37,67.55,67.36,67.49,106164.0,53.1401,53.282,53.1322,53.2347,106164.0
2019-07-15 11:00:00,67.49,67.72,67.47,67.71,72824.0,53.2347,53.4161,53.2189,53.4083,72824.0
2019-07-15 11:10:00,67.71,67.83,67.63,67.81,54005.0,53.4083,53.5029,53.3451,53.4871,54005.0
2019-07-15 11:20:00,67.79,67.8,67.7,67.79,100104.0,53.4714,53.4792,53.4004,53.4714,100104.0
2019-07-15 11:30:00,67.79,67.88,67.68,67.88,92776.0,53.4714,53.5423,53.3846,53.5423,92776.0
2019-07-15 11:40:00,67.88,67.91,67.82,67.89,86554.0,53.5423,53.566,53.495,53.5502,86554.0
2019-07-15 11:50:00,67.9,68.02,67.88,67.98,150791.0,53.5581,53.6528,53.5423,53.6212,150791.0
2019-07-15 12:00:00,67.98,68.05,67.95,67.98,72546.0,53.6212,53.6764,53.5976,53.6212,72546.0
2019-07-15 12:10:00,67.98,68.06,67.93,68.06,75266.0,53.6212,53.6843,53.5818,53.6843,75266.0
2019-07-15 12:20:00,68.06,68.07,67.99,68.01,45028.0,53.6843,53.6922,53.6291,53.6449,45028.0
2019-07-15 12:30:00,68.01,68.1,67.99,68.09,54555.0,53.6449,53.7159,53.6291,53.708,54555.0
2019-07-15 12:40:00,68.08,68.11,68.03,68.07,60438.0,53.7001,53.7238,53.6607,53.6922,60438.0
2019-07-15 12:50:00,68.07,68.08,67.95,68.03,85224.0,53.6922,53.7001,53.5976,53.6607,85224.0
2019-07-15 13:00:00,68.03,68.08,67.92,68.0,103661.0,53.6607,53.7001,53.5739,53.637,103661.0
2019-07-15 13:10:00,68.0,68.02,67.87,67.87,128295.0,53.637,53.6528,53.5345,53.5345,128295.0
2019-07-15 13:20:00,67.87,67.91,67.85,67.9,72601.0,53.5345,53.566,53.5187,53.5581,72601.0
2019-07-15 13:30:00,67.89,67.91,67.82,67.89,68190.0,53.5502,53.566,53.495,53.5502,68190.0
2019-07-15 13:40:00,67.89,67.9,67.82,67.84,76175.0,53.5502,53.5581,53.495,53.5108,76175.0
2019-07-15 13:50:00,67.85,68.0,67.84,67.99,131164.0,53.5187,53.637,53.5108,53.6291,131164.0
2019-07-15 14:00:00,67.98,68.1,67.98,68.08,86735.0,53.6212,53.7159,53.6212,53.7001,86735.0
2019-07-15 14:10:00,68.08,68.15,68.02,68.05,96082.0,53.7001,53.7553,53.6528,53.6764,96082.0
2019-07-15 14:20:00,68.05,68.08,67.98,68.04,83969.0,53.6764,53.7001,53.6212,53.6685,83969.0
2019-07-15 14:30:00,68.04,68.05,67.95,68.0,79919.0,53.6685,53.6764,53.5976,53.637,79919.0
2019-07-15 14:40:00,68.0,68.01,67.93,68.0,102876.0,53.637,53.6449,53.5818,53.637,102876.0
2019-07-15 14:50:00,68.0,68.07,67.99,68.05,54347.0,53.637,53.6922,53.6291,53.6764,54347.0
2019-07-15 15:00:00,68.05,68.1,67.92,67.96,88473.0,53.6764,53.7159,53.5739,53.6054,88473.0
2019-07-15 15:10:00,67.95,67.98,67.87,67.95,77673.0,53.5976,53.6212,53.5345,53.5976,77673.0
2019-07-15 15:20:00,67.96,68.03,67.94,67.96,71334.0,53.6054,53.6607,53.5897,53.6054,71334.0
2019-07-15 15:30:00,67.96,67.98,67.85,67.86,208950.0,53.6054,53.6212,53.5187,53.5266,208950.0
2019-07-15 15:40:00,67.86,67.99,67.86,67.99,206966.0,53.5266,53.6291,53.5266,53.6291,206966.0
2019-07-15 15:50:00,67.99,68.12,67.96,68.07,695037.0,53.6291,53.7317,53.6054,53.6922,695037.0
2019-07-16 09:30:00,68.07,68.2,67.32,67.68,244297.0,53.6922,53.7948,53.1006,53.3846,244297.0
2019-07-16 09:40:00,67.62,67.75,67.43,67.72,98968.0,53.3373,53.4398,53.1874,53.4161,98968.0
2019-07-16 09:50:00,67.72,67.91,67.67,67.8,158709.0,53.4161,53.566,53.3767,53.4792,158709.0
2019-07-16 10:00:00,67.8,67.83,67.52,67.56,131984.0,53.4792,53.5029,53.2584,53.2899,131984.0
2019-07-16 10:10:00,67.55,67.62,67.44,67.62,122179.0,53.282,53.3373,53.1953,53.3373,122179.0
2019-07-16 10:20:00,67.62,67.62,67.35,67.38,57970.0,53.3373,53.3373,53.1243,53.148,57970.0
2019-07-16 10:30:00,67.36,67.48,67.25,67.39,139286.0,53.1322,53.2268,53.0454,53.1558,139286.0
2019-07-16 10:40:00,67.39,67.41,67.25,67.26,68386.0,53.1558,53.1716,53.0454,53.0533,68386.0
2019-07-16 10:50:00,67.25,67.34,67.14,67.32,206265.0,53.0454,53.1164,52.9586,53.1006,206265.0
2019-07-16 11:00:00,67.32,67.37,67.21,67.22,48093.0,53.1006,53.1401,53.0139,53.0217,48093.0
2019-07-16 11:10:00,67.22,67.23,67.12,67.12,107554.0,53.0217,53.0296,52.9429,52.9429,107554.0
2019-07-16 11:20:00,67.13,67.32,67.08,67.27,197283.0,52.9508,53.1006,52.9113,53.0612,197283.0
2019-07-16 11:30:00,67.27,67.42,67.25,67.38,62671.0,53.0612,53.1795,53.0454,53.148,62671.0
2019-07-16 11:40:00,67.38,67.41,67.32,67.34,51446.0,53.148,53.1716,53.1006,53.1164,51446.0
2019-07-16 11:50:00,67.34,67.36,67.16,67.17,55009.0,53.1164,53.1322,52.9744,52.9823,55009.0
2019-07-16 12:00:00,67.16,67.23,67.05,67.11,175948.0,52.9744,53.0296,52.8877,52.935,175948.0
2019-07-16 12:10:00,67.11,67.12,66.99,67.01,102497.0,52.935,52.9429,52.8403,52.8561,102497.0
2019-07-16 12:20:00,67.01,67.1,66.91,66.92,89914.0,52.8561,52.9271,52.7772,52.7851,89914.0
2019-07-16 12:30:00,66.93,66.93,66.75,66.77,133839.0,52.793,52.793,52.651,52.6668,133839.0
2019-07-16 12:40:00,66.78,66.96,66.76,66.88,82368.0,52.6747,52.8167,52.6589,52.7536,82368.0
2019-07-16 12:50:00,66.89,66.94,66.86,66.92,74929.0,52.7615,52.8009,52.7378,52.7851,74929.0
2019-07-16 13:00:00,66.93,66.97,66.8,66.84,74873.0,52.793,52.8246,52.6905,52.722,74873.0
2019-07-16 13:10:00,66.83,66.84,66.79,66.81,64143.0,52.7141,52.722,52.6826,52.6983,64143.0
2019-07-16 13:20:00,66.8,66.81,66.71,66.72,85026.0,52.6905,52.6983,52.6195,52.6274,85026.0
2019-07-16 13:30:00,66.72,66.73,66.64,66.65,46624.0,52.6274,52.6352,52.5643,52.5721,46624.0
2019-07-16 13:40:00,66.65,66.68,66.6,66.66,83572.0,52.5721,52.5958,52.5327,52.58,83572.0
2019-07-16 13:50:00,66.66,66.68,66.5,66.52,65050.0,52.58,52.5958,52.4538,52.4696,65050.0
2019-07-16 14:00:00,66.52,66.61,66.51,66.6,55627.0,52.4696,52.5406,52.4617,52.5327,55627.0
2019-07-16 14:10:00,66.6,66.64,66.55,66.58,69541.0,52.5327,52.5643,52.4933,52.5169,69541.0
2019-07-16 14:20:00,66.56,66.62,66.55,66.61,55518.0,52.5012,52.5485,52.4933,52.5406,55518.0
2019-07-16 14:30:00,66.61,66.69,66.6,66.68,94767.0,52.5406,52.6037,52.5327,52.5958,94767.0
2019-07-16 14:40:00,66.69,66.85,66.69,66.84,73154.0,52.6037,52.7299,52.6037,52.722,73154.0
2019-07-16 14:50:00,66.85,66.86,66.76,66.81,58818.0,52.7299,52.7378,52.6589,52.6983,58818.0
2019-07-16 15:00:00,66.81,66.95,66.8,66.91,58676.0,52.6983,52.8088,52.6905,52.7772,58676.0
2019-07-16 15:10:00,66.92,66.95,66.83,66.9,74227.0,52.7851,52.8088,52.7141,52.7693,74227.0
2019-07-16 15:20:00,66.89,66.93,66.81,66.81,60528.0,52.7615,52.793,52.6983,52.6983,60528.0
2019-07-16 15:30:00,66.81,66.88,66.79,66.88,88441.0,52.6983,52.7536,52.6826,52.7536,88441.0
2019-07-16 15:40:00,66.87,66.99,66.87,66.9,149775.0,52.7457,52.8403,52.7457,52.7693,149775.0
2019-07-16 15:50:00,66.9,67.01,66.89,66.95,539323.0,52.7693,52.8561,52.7615,52.8088,539323.0
2019-07-17 09:30:00,67.13,67.42,66.9,67.24,132504.0,52.9508,53.1795,52.7693,53.0375,132504.0
2019-07-17 09:40:00,67.22,67.33,66.97,67.03,61214.0,53.0217,53.1085,52.8246,52.8719,61214.0
2019-07-17 09:50:00,67.03,67.12,66.83,66.84,81165.0,52.8719,52.9429,52.7141,52.722,81165.0
2019-07-17 10:00:00,66.86,67.13,66.83,67.08,58434.0,52.7378,52.9508,52.7141,52.9113,58434.0
2019-07-17 10:10:00,67.06,67.17,66.97,67.07,74274.0,52.8955,52.9823,52.8246,52.9034,74274.0
2019-07-17 10:20:00,67.06,67.28,67.06,67.08,128411.0,52.8955,53.0691,52.8955,52.9113,128411.0
2019-07-17 10:30:00,67.08,67.26,67.04,67.2,93905.0,52.9113,53.0533,52.8798,53.006,93905.0
2019-07-17 10:40:00,67.18,67.24,66.91,66.92,97843.0,52.9902,53.0375,52.7772,52.7851,97843.0
2019-07-17 10:50:00,66.92,66.98,66.81,66.98,74819.0,52.7851,52.8324,52.6983,52.8324,74819.0
2019-07-17 11:00:00,66.98,67.13,66.94,67.11,150702.0,52.8324,52.9508,52.8009,52.935,150702.0
2019-07-17 11:10:00,67.11,67.34,67.03,67.21,115102.0,52.935,53.1164,52.8719,53.0139,115102.0
2019-07-17 11:20:00,67.21,67.35,67.21,67.32,83277.0,53.0139,53.1243,53.0139,53.1006,83277.0
2019-07-17 11:30:00,67.31,67.36,67.14,67.21,55894.0,53.0927,53.1322,52.9586,53.0139,55894.0
2019-07-17 11:40:00,67.22,67.32,67.19,67.31,77298.0,53.0217,53.1006,52.9981,53.0927,77298.0
2019-07-17 11:50:00,67.31,67.36,67.2,67.21,46756.0,53.0927,53.1322,53.006,53.0139,46756.0
2019-07-17 12:00:00,67.22,67.29,67.2,67.27,21422.0,53.0217,53.077,53.006,53.0612,21422.0
2019-07-17 12:10:00,67.26,67.27,67.17,67.21,31077.0,53.0533,53.0612,52.9823,53.0139,31077.0
2019-07-17 12:20:00,67.22,67.26,67.2,67.23,106846.0,53.0217,53.0533,53.006,53.0296,106846.0
2019-07-17 12:30:00,67.24,67.31,67.23,67.25,36771.0,53.0375,53.0927,53.0296,53.0454,36771.0
2019-07-17 12:40:00,67.25,67.38,67.24,67.32,77846.0,53.0454,53.148,53.0375,53.1006,77846.0
2019-07-17 12:50:00,67.32,67.42,67.32,67.38,45785.0,53.1006,53.1795,53.1006,53.148,45785.0
2019-07-17 13:00:00,67.38,67.4,67.21,67.23,79203.0,53.148,53.1637,53.0139,53.0296,79203.0
2019-07-17 13:10:00,67.24,67.26,67.16,67.2,46285.0,53.0375,53.0533,52.9744,53.006,46285.0
2019-07-17 13:20:00,67.19,67.2,67.13,67.18,43643.0,52.9981,53.006,52.9508,52.9902,43643.0
2019-07-17 13:30:00,67.17,67.19,67.09,67.11,28885.0,52.9823,52.9981,52.9192,52.935,28885.0
2019-07-17 13:40:00,67.11,67.24,67.11,67.24,27586.0,52.935,53.0375,52.935,53.0375,27586.0
2019-07-17 13:50:00,67.23,67.29,67.16,67.17,43499.0,53.0296,53.077,52.9744,52.9823,43499.0
2019-07-17 14:00:00,67.16,67.2,67.13,67.15,45562.0,52.9744,53.006,52.9508,52.9665,45562.0
2019-07-17 14:10:00,67.14,67.16,67.02,67.04,36917.0,52.9586,52.9744,52.864,52.8798,36917.0
2019-07-17 14:20:00,67.03,67.13,67.03,67.13,28405.0,52.8719,52.9508,52.8719,52.9508,28405.0
2019-07-17 14:30:00,67.13,67.15,67.1,67.11,26462.0,52.9508,52.9665,52.9271,52.935,26462.0
2019-07-17 14:40:00,67.12,67.13,67.07,67.1,45336.0,52.9429,52.9508,52.9034,52.9271,45336.0
2019-07-17 14:50:00,67.09,67.24,67.05,67.23,167493.0,52.9192,53.0375,52.8877,53.0296,167493.0
2019-07-17 15:00:00,67.22,67.22,67.14,67.2,94934.0,53.0217,53.0217,52.9586,53.006,94934.0
2019-07-17 15:10:00,67.2,67.25,67.12,67.24,88126.0,53.006,53.0454,52.9429,53.0375,88126.0
2019-07-17 15:20:00,67.25,67.27,67.2,67.22,302689.0,53.0454,53.0612,53.006,53.0217,302689.0
2019-07-17 15:30:00,67.22,67.24,67.13,67.2,205092.0,53.0217,53.0375,52.9508,53.006,205092.0
2019-07-17 15:40:00,67.2,67.21,67.07,67.12,99002.0,53.006,53.0139,52.9034,52.9429,99002.0
2019-07-17 15:50:00,67.13,67.16,66.87,66.9,499050.0,52.9508,52.9744,52.7457,52.7693,499050.0
2019-07-18 09:30:00,66.63,66.86,66.37,66.41,190330.0,52.5564,52.7378,52.3513,52.3828,190330.0
2019-07-18 09:40:00,66.4,66.8,66.3,66.78,174864.0,52.375,52.6905,52.2961,52.6747,174864.0
2019-07-18 09:50:00,66.77,66.8,66.57,66.61,123911.0,52.6668,52.6905,52.509,52.5406,123911.0
2019-07-18 10:00:00,66.6,66.87,66.49,66.87,106107.0,52.5327,52.7457,52.4459,52.7457,106107.0
2019-07-18 10:10:00,66.86,67.04,66.79,66.99,119675.0,52.7378,52.8798,52.6826,52.8403,119675.0
2019-07-18 10:20:00,66.98,67.04,66.8,66.98,155497.0,52.8324,52.8798,52.6905,52.8324,155497.0
2019-07-18 10:30:00,66.98,67.12,66.96,66.98,118728.0,52.8324,52.9429,52.8167,52.8324,118728.0
2019-07-18 10:40:00,66.96,67.09,66.91,67.04,62066.0,52.8167,52.9192,52.7772,52.8798,62066.0
2019-07-18 10:50:00,67.04,67.23,67.03,67.18,90152.0,52.8798,53.0296,52.8719,52.9902,90152.0
2019-07-18 11:00:00,67.19,67.26,67.08,67.09,68695.0,52.9981,53.0533,52.9113,52.9192,68695.0
2019-07-18 11:10:00,67.08,67.09,66.93,67.01,34014.0,52.9113,52.9192,52.793,52.8561,34014.0
2019-07-18 11:20:00,67.0,67.09,66.91,66.95,106788.0,52.8482,52.9192,52.7772,52.8088,106788.0
2019-07-18 11:30:00,66.95,66.95,66.76,66.84,49650.0,52.8088,52.8088,52.6589,52.722,49650.0
2019-07-18 11:40:00,66.84,66.84,66.73,66.76,31776.0,52.722,52.722,52.6352,52.6589,31776.0
2019-07-18 11:50:00,66.75,66.78,66.63,66.72,50608.0,52.651,52.6747,52.5564,52.6274,50608.0
2019-07-18 12:00:00,66.7,66.88,66.69,66.85,24602.0,52.6116,52.7536,52.6037,52.7299,24602.0
2019-07-18 12:10:00,66.86,66.9,66.8,66.83,45965.0,52.7378,52.7693,52.6905,52.7141,45965.0
2019-07-18 12:20:00,66.84,66.86,66.76,66.78,52813.0,52.722,52.7378,52.6589,52.6747,52813.0
2019-07-18 12:30:00,66.78,66.89,66.78,66.89,26119.0,52.6747,52.7615,52.6747,52.7615,26119.0
2019-07-18 12:40:00,66.89,66.95,66.86,66.91,55950.0,52.7615,52.8088,52.7378,52.7772,55950.0
2019-07-18 12:50:00,66.91,66.94,66.85,66.87,33305.0,52.7772,52.8009,52.7299,52.7457,33305.0
2019-07-18 13:00:00,66.87,67.01,66.86,67.01,68686.0,52.7457,52.8561,52.7378,52.8561,68686.0
2019-07-18 13:10:00,67.0,67.01,66.93,66.94,23033.0,52.8482,52.8561,52.793,52.8009,23033.0
2019-07-18 13:20:00,66.94,67.01,66.9,66.97,32389.0,52.8009,52.8561,52.7693,52.8246,32389.0
2019-07-18 13:30:00,66.97,67.0,66.95,66.99,26825.0,52.8246,52.8482,52.8088,52.8403,26825.0
2019-07-18 13:40:00,66.98,67.04,66.98,67.0,25154.0,52.8324,52.8798,52.8324,52.8482,25154.0
2019-07-18 13:50:00,67.01,67.1,66.97,67.1,32819.0,52.8561,52.9271,52.8246,52.9271,32819.0
2019-07-18 14:00:00,67.1,67.15,67.07,67.14,28793.0,52.9271,52.9665,52.9034,52.9586,28793.0
2019-07-18 14:10:00,67.15,67.47,67.15,67.43,90284.0,52.9665,53.2189,52.9665,53.1874,90284.0
2019-07-18 14:20:00,67.42,67.51,67.42,67.44,58870.0,53.1795,53.2505,53.1795,53.1953,58870.0
2019-07-18 14:30:00,67.44,67.52,67.39,67.43,59618.0,53.1953,53.2584,53.1558,53.1874,59618.0
2019-07-18 14:40:00,67.44,67.56,67.44,67.48,31055.0,53.1953,53.2899,53.1953,53.2268,31055.0
2019-07-18 14:50:00,67.47,67.56,67.42,67.54,37544.0,53.2189,53.2899,53.1795,53.2742,37544.0
2019-07-18 15:00:00,67.55,67.6,67.46,67.48,69647.0,53.282,53.3215,53.2111,53.2268,69647.0
2019-07-18 15:10:00,67.49,67.52,67.39,67.42,45823.0,53.2347,53.2584,53.1558,53.1795,45823.0
2019-07-18 15:20:00,67.42,67.44,67.32,67.41,28878.0,53.1795,53.1953,53.1006,53.1716,28878.0
2019-07-18 15:30:00,67.41,67.41,67.31,67.33,85869.0,53.1716,53.1716,53.0927,53.1085,85869.0
2019-07-18 15:40:00,67.33,67.37,67.22,67.23,96607.0,53.1085,53.1401,53.0217,53.0296,96607.0
2019-07-18 15:50:00,67.23,67.24,67.09,67.21,453736.0,53.0296,53.0375,52.9192,53.0139,453736.0
2019-07-19 09:30:00,67.52,67.52,66.97,67.26,370258.0,53.2584,53.2584,52.8246,53.0533,370258.0
2019-07-19 09:40:00,67.27,67.46,67.17,67.39,150232.0,53.0612,53.2111,52.9823,53.1558,150232.0
2019-07-19 09:50:00,67.38,67.53,67.22,67.25,166633.0,53.148,53.2663,53.0217,53.0454,166633.0
2019-07-19 10:00:00,67.24,67.42,67.23,67.25,111446.0,53.0375,53.1795,53.0296,53.0454,111446.0
2019-07-19 10:10:00,67.25,67.26,66.95,67.08,64292.0,53.0454,53.0533,52.8088,52.9113,64292.0
2019-07-19 10:20:00,67.07,67.16,66.84,66.91,123158.0,52.9034,52.9744,52.722,52.7772,123158.0
2019-07-19 10:30:00,66.91,66.94,66.63,66.7,63819.0,52.7772,52.8009,52.5564,52.6116,63819.0
2019-07-19 10:40:00,66.69,66.81,66.58,66.59,160986.0,52.6037,52.6983,52.5169,52.5248,160986.0
2019-07-19 10:50:00,66.6,66.61,66.36,66.4,151775.0,52.5327,52.5406,52.3434,52.375,151775.0
2019-07-19 11:00:00,66.38,66.54,66.33,66.49,92318.0,52.3592,52.4854,52.3197,52.4459,92318.0
2019-07-19 11:10:00,66.5,66.52,66.43,66.49,58342.0,52.4538,52.4696,52.3986,52.4459,58342.0
2019-07-19 11:20:00,66.5,66.73,66.48,66.52,94258.0,52.4538,52.6352,52.4381,52.4696,94258.0
2019-07-19 11:30:00,66.51,66.53,66.29,66.3,152517.0,52.4617,52.4775,52.2882,52.2961,152517.0
2019-07-19 11:40:00,66.29,66.3,66.11,66.15,116900.0,52.2882,52.2961,52.1462,52.1778,116900.0
2019-07-19 11:50:00,66.15,66.18,66.0,66.15,119815.0,52.1778,52.2014,52.0594,52.1778,119815.0
2019-07-19 12:00:00,66.14,66.18,65.96,66.04,236018.0,52.1699,52.2014,52.0279,52.091,236018.0
2019-07-19 12:10:00,66.03,66.08,65.93,65.97,141438.0,52.0831,52.1225,52.0042,52.0358,141438.0
2019-07-19 12:20:00,65.97,66.12,65.96,66.07,76346.0,52.0358,52.1541,52.0279,52.1147,76346.0
2019-07-19 12:30:00,66.07,66.17,66.04,66.14,57431.0,52.1147,52.1935,52.091,52.1699,57431.0
2019-07-19 12:40:00,66.14,66.14,65.98,66.01,59573.0,52.1699,52.1699,52.0437,52.0673,59573.0
2019-07-19 12:50:00,66.02,66.12,65.91,65.91,91919.0,52.0752,52.1541,51.9884,51.9884,91919.0
2019-07-19 13:00:00,65.91,65.92,65.8,65.83,114436.0,51.9884,51.9963,51.9017,51.9253,114436.0
2019-07-19 13:10:00,65.83,65.88,65.73,65.74,198415.0,51.9253,51.9648,51.8465,51.8544,198415.0
2019-07-19 13:20:00,65.75,65.82,65.74,65.77,86331.0,51.8622,51.9175,51.8544,51.878,86331.0
2019-07-19 13:30:00,65.77,65.79,65.67,65.69,115181.0,51.878,51.8938,51.7991,51.8149,115181.0
2019-07-19 13:40:00,65.69,65.7,65.59,65.64,110961.0,51.8149,51.8228,51.736,51.7755,110961.0
2019-07-19 13:50:00,65.64,65.67,65.55,65.65,150458.0,51.7755,51.7991,51.7045,51.7834,150458.0
2019-07-19 14:00:00,65.65,65.7,65.4,65.41,182241.0,51.7834,51.8228,51.5862,51.5941,182241.0
2019-07-19 14:10:00,65.42,65.42,65.24,65.28,166512.0,51.6019,51.6019,51.46,51.4915,166512.0
2019-07-19 14:20:00,65.27,65.33,65.16,65.22,250092.0,51.4836,51.531,51.3969,51.4442,250092.0
2019-07-19 14:30:00,65.21,65.32,65.18,65.24,306368.0,51.4363,51.5231,51.4126,51.46,306368.0
2019-07-19 14:40:00,65.23,65.25,65.11,65.16,147093.0,51.4521,51.4679,51.3574,51.3969,147093.0
2019-07-19 14:50:00,65.16,65.22,65.1,65.15,150656.0,51.3969,51.4442,51.3495,51.389,150656.0
2019-07-19 15:00:00,65.14,65.14,65.03,65.06,145835.0,51.3811,51.3811,51.2943,51.318,145835.0
2019-07-19 15:10:00,65.06,65.07,64.95,64.97,205142.0,51.318,51.3259,51.2312,51.247,205142.0
2019-07-19 15:20:00,64.97,65.01,64.91,65.0,137756.0,51.247,51.2785,51.1997,51.2707,137756.0
2019-07-19 15:30:00,65.0,65.19,64.99,65.18,261541.0,51.2707,51.4205,51.2628,51.4126,261541.0
2019-07-19 15:40:00,65.17,65.2,64.97,65.01,317269.0,51.4048,51.4284,51.247,51.2785,317269.0
2019-07-19 15:50:00,65.0,65.13,64.98,65.04,677693.0,51.2707,51.3732,51.2549,51.3022,677693.0
2019-07-22 09:30:00,65.3,65.82,65.06,65.39,209364.0,51.5073,51.9175,51.318,51.5783,209364.0
2019-07-22 09:40:00,65.39,65.65,65.32,65.6,107270.0,51.5783,51.7834,51.5231,51.7439,107270.0
2019-07-22 09:50:00,65.62,65.77,65.45,65.49,232834.0,51.7597,51.878,51.6256,51.6572,232834.0
2019-07-22 10:00:00,65.5,65.64,65.26,65.28,205269.0,51.665,51.7755,51.4757,51.4915,205269.0
2019-07-22 10:10:00,65.28,65.3,65.1,65.1,126191.0,51.4915,51.5073,51.3495,51.3495,126191.0
2019-07-22 10:20:00,65.1,65.13,65.01,65.06,145791.0,51.3495,51.3732,51.2785,51.318,145791.0
2019-07-22 10:30:00,65.05,65.26,65.01,65.19,190456.0,51.3101,51.4757,51.2785,51.4205,190456.0
2019-07-22 10:40:00,65.2,65.24,64.86,64.9,98775.0,51.4284,51.46,51.1602,51.1918,98775.0
2019-07-22 10:50:00,64.93,65.13,64.88,65.09,63090.0,51.2154,51.3732,51.176,51.3416,63090.0
2019-07-22 11:00:00,65.09,65.15,64.94,64.97,91724.0,51.3416,51.389,51.2233,51.247,91724.0
2019-07-22 11:10:00,64.96,65.02,64.89,64.99,44506.0,51.2391,51.2864,51.1839,51.2628,44506.0
2019-07-22 11:20:00,65.0,65.17,64.93,65.14,65841.0,51.2707,51.4048,51.2154,51.3811,65841.0
2019-07-22 11:30:00,65.14,65.31,65.11,65.23,112542.0,51.3811,51.5152,51.3574,51.4521,112542.0
2019-07-22 11:40:00,65.21,65.21,65.06,65.16,40661.0,51.4363,51.4363,51.318,51.3969,40661.0
2019-07-22 11:50:00,65.14,65.28,65.14,65.24,31271.0,51.3811,51.4915,51.3811,51.46,31271.0
2019-07-22 12:00:00,65.23,65.28,65.02,65.06,65596.0,51.4521,51.4915,51.2864,51.318,65596.0
2019-07-22 12:10:00,65.05,65.14,65.04,65.1,59355.0,51.3101,51.3811,51.3022,51.3495,59355.0
2019-07-22 12:20:00,65.1,65.18,65.06,65.17,34702.0,51.3495,51.4126,51.318,51.4048,34702.0
2019-07-22 12:30:00,65.17,65.28,65.12,65.25,40738.0,51.4048,51.4915,51.3653,51.4679,40738.0
2019-07-22 12:40:00,65.24,65.28,65.2,65.25,36239.0,51.46,51.4915,51.4284,51.4679,36239.0
2019-07-22 12:50:00,65.26,65.3,65.23,65.26,40772.0,51.4757,51.5073,51.4521,51.4757,40772.0
2019-07-22 13:00:00,65.28,65.29,65.18,65.22,40773.0,51.4915,51.4994,51.4126,51.4442,40773.0
2019-07-22 13:10:00,65.21,65.25,65.17,65.24,31880.0,51.4363,51.4679,51.4048,51.46,31880.0
2019-07-22 13:20:00,65.23,65.25,65.12,65.13,41061.0,51.4521,51.4679,51.3653,51.3732,41061.0
2019-07-22 13:30:00,65.13,65.22,65.12,65.21,28231.0,51.3732,51.4442,51.3653,51.4363,28231.0
2019-07-22 13:40:00,65.2,65.32,65.18,65.28,54284.0,51.4284,51.5231,51.4126,51.4915,54284.0
2019-07-22 13:50:00,65.28,65.31,65.27,65.3,36776.0,51.4915,51.5152,51.4836,51.5073,36776.0
2019-07-22 14:00:00,65.3,65.4,65.29,65.3,45454.0,51.5073,51.5862,51.4994,51.5073,45454.0
2019-07-22 14:10:00,65.3,65.35,65.26,65.32,36860.0,51.5073,51.5467,51.4757,51.5231,36860.0
2019-07-22 14:20:00,65.32,65.39,65.29,65.34,40130.0,51.5231,51.5783,51.4994,51.5388,40130.0
2019-07-22 14:30:00,65.33,65.35,65.23,65.26,62053.0,51.531,51.5467,51.4521,51.4757,62053.0
2019-07-22 14:40:00,65.26,65.36,65.26,65.35,47292.0,51.4757,51.5546,51.4757,51.5467,47292.0
2019-07-22 14:50:00,65.36,65.4,65.3,65.3,36459.0,51.5546,51.5862,51.5073,51.5073,36459.0
2019-07-22 15:00:00,65.3,65.46,65.29,65.34,61044.0,51.5073,51.6335,51.4994,51.5388,61044.0
2019-07-22 15:10:00,65.34,65.37,65.21,65.21,121212.0,51.5388,51.5625,51.4363,51.4363,121212.0
2019-07-22 15:20:00,65.22,65.28,65.16,65.21,124172.0,51.4442,51.4915,51.3969,51.4363,124172.0
2019-07-22 15:30:00,65.2,65.23,65.14,65.14,248272.0,51.4284,51.4521,51.3811,51.3811,248272.0
2019-07-22 15:40:00,65.14,65.21,65.12,65.14,129568.0,51.3811,51.4363,51.3653,51.3811,129568.0
2019-07-22 15:50:00,65.15,65.16,64.75,64.91,704815.0,51.389,51.3969,51.0735,51.1997,704815.0
2019-07-23 09:30:00,65.07,65.15,64.86,64.98,273677.0,51.3259,51.389,51.1602,51.2549,273677.0
2019-07-23 09:40:00,64.97,64.97,64.68,64.81,168036.0,51.247,51.247,51.0182,51.1208,168036.0
2019-07-23 09:50:00,64.82,64.98,64.71,64.97,68949.0,51.1287,51.2549,51.0419,51.247,68949.0
2019-07-23 10:00:00,64.96,65.05,64.92,65.01,173347.0,51.2391,51.3101,51.2076,51.2785,173347.0
2019-07-23 10:10:00,65.0,65.11,64.9,65.11,220401.0,51.2707,51.3574,51.1918,51.3574,220401.0
2019-07-23 10:20:00,65.09,65.11,65.0,65.03,64730.0,51.3416,51.3574,51.2707,51.2943,64730.0
2019-07-23 10:30:00,65.02,65.16,64.97,65.13,317131.0,51.2864,51.3969,51.247,51.3732,317131.0
2019-07-23 10:40:00,65.12,65.45,65.11,65.45,216052.0,51.3653,51.6256,51.3574,51.6256,216052.0
2019-07-23 10:50:00,65.46,65.6,65.43,65.46,158007.0,51.6335,51.7439,51.6098,51.6335,158007.0
2019-07-23 11:00:00,65.47,65.47,65.28,65.43,77871.0,51.6414,51.6414,51.4915,51.6098,77871.0
2019-07-23 11:10:00,65.44,65.57,65.41,65.54,86250.0,51.6177,51.7203,51.5941,51.6966,86250.0
2019-07-23 11:20:00,65.55,65.59,65.48,65.55,68916.0,51.7045,51.736,51.6493,51.7045,68916.0
2019-07-23 11:30:00,65.55,65.55,65.42,65.48,92187.0,51.7045,51.7045,51.6019,51.6493,92187.0
2019-07-23 11:40:00,65.48,65.54,65.42,65.46,90577.0,51.6493,51.6966,51.6019,51.6335,90577.0
2019-07-23 11:50:00,65.46,65.55,65.45,65.51,71342.0,51.6335,51.7045,51.6256,51.6729,71342.0
2019-07-23 12:00:00,65.51,65.53,65.45,65.5,124616.0,51.6729,51.6887,51.6256,51.665,124616.0
2019-07-23 12:10:00,65.5,65.55,65.45,65.55,216017.0,51.665,51.7045,51.6256,51.7045,216017.0
2019-07-23 12:20:00,65.55,65.79,65.52,65.68,193620.0,51.7045,51.8938,51.6808,51.807,193620.0
2019-07-23 12:30:00,65.67,65.71,65.64,65.67,73157.0,51.7991,51.8307,51.7755,51.7991,73157.0
2019-07-23 12:40:00,65.67,65.69,65.6,65.64,60446.0,51.7991,51.8149,51.7439,51.7755,60446.0
2019-07-23 12:50:00,65.65,65.7,65.6,65.69,60732.0,51.7834,51.8228,51.7439,51.8149,60732.0
2019-07-23 13:00:00,65.69,65.69,65.48,65.58,113876.0,51.8149,51.8149,51.6493,51.7282,113876.0
2019-07-23 13:10:00,65.57,65.65,65.56,65.64,68024.0,51.7203,51.7834,51.7124,51.7755,68024.0
2019-07-23 13:20:00,65.64,65.68,65.61,65.66,44958.0,51.7755,51.807,51.7518,51.7913,44958.0
2019-07-23 13:30:00,65.66,65.74,65.61,65.62,67505.0,51.7913,51.8544,51.7518,51.7597,67505.0
2019-07-23 13:40:00,65.62,65.95,65.61,65.84,203278.0,51.7597,52.02,51.7518,51.9332,203278.0
2019-07-23 13:50:00,65.84,65.91,65.76,65.86,166204.0,51.9332,51.9884,51.8701,51.949,166204.0
2019-07-23 14:00:00,65.87,65.88,65.72,65.75,100578.0,51.9569,51.9648,51.8386,51.8622,100578.0
2019-07-23 14:10:00,65.75,65.83,65.67,65.73,113414.0,51.8622,51.9253,51.7991,51.8465,113414.0
2019-07-23 14:20:00,65.74,65.8,65.72,65.76,86288.0,51.8544,51.9017,51.8386,51.8701,86288.0
2019-07-23 14:30:00,65.77,65.87,65.7,65.87,100818.0,51.878,51.9569,51.8228,51.9569,100818.0
2019-07-23 14:40:00,65.86,66.19,65.86,66.18,169790.0,51.949,52.2093,51.949,52.2014,169790.0
2019-07-23 14:50:00,66.17,66.25,66.07,66.12,184099.0,52.1935,52.2566,52.1147,52.1541,184099.0
2019-07-23 15:00:00,66.13,66.13,65.97,66.0,177845.0,52.162,52.162,52.0358,52.0594,177845.0
2019-07-23 15:10:00,66.01,66.09,65.96,66.08,124813.0,52.0673,52.1304,52.0279,52.1225,124813.0
2019-07-23 15:20:00,66.08,66.25,66.07,66.23,189923.0,52.1225,52.2566,52.1147,52.2409,189923.0
2019-07-23 15:30:00,66.24,66.28,66.17,66.26,342592.0,52.2487,52.2803,52.1935,52.2645,342592.0
2019-07-23 15:40:00,66.26,66.32,66.21,66.32,220543.0,52.2645,52.3118,52.2251,52.3118,220543.0
2019-07-23 15:50:00,66.31,66.44,66.27,66.4,800098.0,52.304,52.4065,52.2724,52.375,800098.0
2019-07-24 09:30:00,66.43,66.54,66.18,66.38,211643.0,52.3986,52.4854,52.2014,52.3592,211643.0
2019-07-24 09:40:00,66.36,66.37,65.84,65.87,107602.0,52.3434,52.3513,51.9332,51.9569,107602.0
2019-07-24 09:50:00,65.88,66.34,65.83,66.29,76509.0,51.9648,52.3276,51.9253,52.2882,76509.0
2019-07-24 10:00:00,66.32,66.37,66.25,66.29,53331.0,52.3118,52.3513,52.2566,52.2882,53331.0
2019-07-24 10:10:00,66.31,66.78,66.3,66.77,98077.0,52.304,52.6747,52.2961,52.6668,98077.0
2019-07-24 10:20:00,66.76,66.83,66.64,66.7,82627.0,52.6589,52.7141,52.5643,52.6116,82627.0
2019-07-24 10:30:00,66.71,66.77,66.52,66.56,61680.0,52.6195,52.6668,52.4696,52.5012,61680.0
2019-07-24 10:40:00,66.57,66.59,66.43,66.44,55457.0,52.509,52.5248,52.3986,52.4065,55457.0
2019-07-24 10:50:00,66.42,66.46,66.22,66.29,51899.0,52.3907,52.4223,52.233,52.2882,51899.0
2019-07-24 11:00:00,66.28,66.34,66.09,66.34,112110.0,52.2803,52.3276,52.1304,52.3276,112110.0
2019-07-24 11:10:00,66.34,66.41,66.27,66.33,73591.0,52.3276,52.3828,52.2724,52.3197,73591.0
2019-07-24 11:20:00,66.34,66.35,66.25,66.31,86615.0,52.3276,52.3355,52.2566,52.304,86615.0
2019-07-24 11:30:00,66.3,66.3,66.16,66.2,57480.0,52.2961,52.2961,52.1856,52.2172,57480.0
2019-07-24 11:40:00,66.19,66.2,66.06,66.13,59629.0,52.2093,52.2172,52.1068,52.162,59629.0
2019-07-24 11:50:00,66.13,66.14,66.06,66.08,46506.0,52.162,52.1699,52.1068,52.1225,46506.0
2019-07-24 12:00:00,66.09,66.21,66.09,66.16,69511.0,52.1304,52.2251,52.1304,52.1856,69511.0
2019-07-24 12:10:00,66.16,66.22,66.14,66.21,35037.0,52.1856,52.233,52.1699,52.2251,35037.0
2019-07-24 12:20:00,66.21,66.3,66.19,66.29,34047.0,52.2251,52.2961,52.2093,52.2882,34047.0
2019-07-24 12:30:00,66.28,66.34,66.24,66.27,54534.0,52.2803,52.3276,52.2487,52.2724,54534.0
2019-07-24 12:40:00,66.27,66.36,66.21,66.33,39143.0,52.2724,52.3434,52.2251,52.3197,39143.0
2019-07-24 12:50:00,66.33,66.38,66.28,66.38,60781.0,52.3197,52.3592,52.2803,52.3592,60781.0
2019-07-24 13:00:00,66.38,66.38,66.25,66.31,35281.0,52.3592,52.3592,52.2566,52.304,35281.0
2019-07-24 13:10:00,66.31,66.33,66.23,66.23,38719.0,52.304,52.3197,52.2409,52.2409,38719.0
2019-07-24 13:20:00,66.24,66.29,66.23,66.26,33593.0,52.2487,52.2882,52.2409,52.2645,33593.0
2019-07-24 13:30:00,66.26,66.34,66.25,66.26,59739.0,52.2645,52.3276,52.2566,52.2645,59739.0
2019-07-24 13:40:00,66.26,66.28,66.17,66.17,88455.0,52.2645,52.2803,52.1935,52.1935,88455.0
2019-07-24 13:50:00,66.17,66.21,66.13,66.19,49947.0,52.1935,52.2251,52.162,52.2093,49947.0
2019-07-24 14:00:00,66.19,66.32,66.19,66.21,57630.0,52.2093,52.3118,52.2093,52.2251,57630.0
2019-07-24 14:10:00,66.2,66.39,66.2,66.38,42784.0,52.2172,52.3671,52.2172,52.3592,42784.0
2019-07-24 14:20:00,66.38,66.41,66.35,66.36,41943.0,52.3592,52.3828,52.3355,52.3434,41943.0
2019-07-24 14:30:00,66.36,66.43,66.35,66.43,53861.0,52.3434,52.3986,52.3355,52.3986,53861.0
2019-07-24 14:40:00,66.42,66.44,66.37,66.4,85560.0,52.3907,52.4065,52.3513,52.375,85560.0
2019-07-24 14:50:00,66.4,66.52,66.39,66.47,65040.0,52.375,52.4696,52.3671,52.4302,65040.0
2019-07-24 15:00:00,66.46,66.46,66.37,66.39,86297.0,52.4223,52.4223,52.3513,52.3671,86297.0
2019-07-24 15:10:00,66.4,66.47,66.39,66.41,91386.0,52.375,52.4302,52.3671,52.3828,91386.0
2019-07-24 15:20:00,66.42,66.48,66.38,66.48,71570.0,52.3907,52.4381,52.3592,52.4381,71570.0
2019-07-24 15:30:00,66.48,66.63,66.47,66.62,94646.0,52.4381,52.5564,52.4302,52.5485,94646.0
2019-07-24 15:40:00,66.62,66.68,66.58,66.65,134561.0,52.5485,52.5958,52.5169,52.5721,134561.0
2019-07-24 15:50:00,66.65,66.69,66.6,66.65,295595.0,52.5721,52.6037,52.5327,52.5721,295595.0
2019-07-25 09:30:00,66.39,67.07,66.39,66.71,181131.0,52.3671,52.9034,52.3671,52.6195,181131.0
2019-07-25 09:40:00,66.69,66.8,66.45,66.5,133279.0,52.6037,52.6905,52.4144,52.4538,133279.0
2019-07-25 09:50:00,66.52,66.61,66.43,66.52,93059.0,52.4696,52.5406,52.3986,52.4696,93059.0
2019-07-25 10:00:00,66.52,66.68,66.43,66.66,90739.0,52.4696,52.5958,52.3986,52.58,90739.0
2019-07-25 10:10:00,66.66,66.91,66.64,66.86,56297.0,52.58,52.7772,52.5643,52.7378,56297.0
2019-07-25 10:20:00,66.86,66.94,66.62,66.78,57081.0,52.7378,52.8009,52.5485,52.6747,57081.0
2019-07-25 10:30:00,66.77,66.89,66.73,66.77,46946.0,52.6668,52.7615,52.6352,52.6668,46946.0
2019-07-25 10:40:00,66.76,66.79,66.64,66.66,60191.0,52.6589,52.6826,52.5643,52.58,60191.0
2019-07-25 10:50:00,66.66,66.69,66.58,66.6,67037.0,52.58,52.6037,52.5169,52.5327,67037.0
2019-07-25 11:00:00,66.6,66.69,66.59,66.63,47454.0,52.5327,52.6037,52.5248,52.5564,47454.0
2019-07-25 11:10:00,66.64,66.67,66.48,66.51,61309.0,52.5643,52.5879,52.4381,52.4617,61309.0
2019-07-25 11:20:00,66.51,66.7,66.48,66.65,62905.0,52.4617,52.6116,52.4381,52.5721,62905.0
2019-07-25 11:30:00,66.66,66.67,66.53,66.54,68181.0,52.58,52.5879,52.4775,52.4854,68181.0
2019-07-25 11:40:00,66.54,66.62,66.5,66.59,53671.0,52.4854,52.5485,52.4538,52.5248,53671.0
2019-07-25 11:50:00,66.59,66.6,66.51,66.56,55587.0,52.5248,52.5327,52.4617,52.5012,55587.0
2019-07-25 12:00:00,66.56,66.57,66.46,66.51,61692.0,52.5012,52.509,52.4223,52.4617,61692.0
2019-07-25 12:10:00,66.51,66.53,66.48,66.52,51950.0,52.4617,52.4775,52.4381,52.4696,51950.0
2019-07-25 12:20:00,66.51,66.53,66.41,66.41,43000.0,52.4617,52.4775,52.3828,52.3828,43000.0
2019-07-25 12:30:00,66.42,66.45,66.28,66.28,76759.0,52.3907,52.4144,52.2803,52.2803,76759.0
2019-07-25 12:40:00,66.27,66.41,66.2,66.36,61904.0,52.2724,52.3828,52.2172,52.3434,61904.0
2019-07-25 12:50:00,66.35,66.43,66.28,66.38,36720.0,52.3355,52.3986,52.2803,52.3592,36720.0
2019-07-25 13:00:00,66.37,66.52,66.27,66.49,56467.0,52.3513,52.4696,52.2724,52.4459,56467.0
2019-07-25 13:10:00,66.47,66.54,66.43,66.44,58690.0,52.4302,52.4854,52.3986,52.4065,58690.0
2019-07-25 13:20:00,66.44,66.49,66.38,66.48,46295.0,52.4065,52.4459,52.3592,52.4381,46295.0
2019-07-25 13:30:00,66.47,66.56,66.44,66.52,53495.0,52.4302,52.5012,52.4065,52.4696,53495.0
2019-07-25 13:40:00,66.53,66.56,66.49,66.52,19379.0,52.4775,52.5012,52.4459,52.4696,19379.0
2019-07-25 13:50:00,66.52,66.53,66.39,66.42,55334.0,52.4696,52.4775,52.3671,52.3907,55334.0
2019-07-25 14:00:00,66.42,66.49,66.41,66.46,34421.0,52.3907,52.4459,52.3828,52.4223,34421.0
2019-07-25 14:10:00,66.46,66.52,66.44,66.47,36169.0,52.4223,52.4696,52.4065,52.4302,36169.0
2019-07-25 14:20:00,66.46,66.5,66.44,66.45,28096.0,52.4223,52.4538,52.4065,52.4144,28096.0
2019-07-25 14:30:00,66.45,66.54,66.45,66.5,39351.0,52.4144,52.4854,52.4144,52.4538,39351.0
2019-07-25 14:40:00,66.5,66.53,66.48,66.51,34271.0,52.4538,52.4775,52.4381,52.4617,34271.0
2019-07-25 14:50:00,66.51,66.52,66.4,66.44,49748.0,52.4617,52.4696,52.375,52.4065,49748.0
2019-07-25 15:00:00,66.43,66.48,66.34,66.39,89637.0,52.3986,52.4381,52.3276,52.3671,89637.0
2019-07-25 15:10:00,66.39,66.4,66.3,66.36,61206.0,52.3671,52.375,52.2961,52.3434,61206.0
2019-07-25 15:20:00,66.36,66.41,66.33,66.38,51242.0,52.3434,52.3828,52.3197,52.3592,51242.0
2019-07-25 15:30:00,66.38,66.4,66.34,66.35,52722.0,52.3592,52.375,52.3276,52.3355,52722.0
2019-07-25 15:40:00,66.35,66.35,66.25,66.33,53716.0,52.3355,52.3355,52.2566,52.3197,53716.0
2019-07-25 15:50:00,66.32,66.48,66.23,66.35,351179.0,52.3118,52.4381,52.2409,52.3355,351179.0
2019-07-26 09:30:00,66.34,66.53,65.92,66.46,155707.0,52.3276,52.4775,51.9963,52.4223,155707.0
2019-07-26 09:40:00,66.46,66.6,66.21,66.42,67845.0,52.4223,52.5327,52.2251,52.3907,67845.0
2019-07-26 09:50:00,66.42,66.59,66.38,66.41,68210.0,52.3907,52.5248,52.3592,52.3828,68210.0
2019-07-26 10:00:00,66.4,66.46,66.19,66.23,58877.0,52.375,52.4223,52.2093,52.2409,58877.0
2019-07-26 10:10:00,66.23,66.33,66.19,66.22,55392.0,52.2409,52.3197,52.2093,52.233,55392.0
2019-07-26 10:20:00,66.22,66.31,66.17,66.2,61746.0,52.233,52.304,52.1935,52.2172,61746.0
2019-07-26 10:30:00,66.22,66.32,66.18,66.3,51573.0,52.233,52.3118,52.2014,52.2961,51573.0
2019-07-26 10:40:00,66.28,66.33,66.17,66.32,65464.0,52.2803,52.3197,52.1935,52.3118,65464.0
2019-07-26 10:50:00,66.3,66.31,66.17,66.23,68464.0,52.2961,52.304,52.1935,52.2409,68464.0
2019-07-26 11:00:00,66.23,66.3,66.2,66.25,54074.0,52.2409,52.2961,52.2172,52.2566,54074.0
2019-07-26 11:10:00,66.24,66.33,66.18,66.2,55247.0,52.2487,52.3197,52.2014,52.2172,55247.0
2019-07-26 11:20:00,66.2,66.3,66.17,66.24,53946.0,52.2172,52.2961,52.1935,52.2487,53946.0
2019-07-26 11:30:00,66.23,66.33,66.23,66.3,81141.0,52.2409,52.3197,52.2409,52.2961,81141.0
2019-07-26 11:40:00,66.28,66.32,66.23,66.27,64218.0,52.2803,52.3118,52.2409,52.2724,64218.0
2019-07-26 11:50:00,66.27,66.34,66.26,66.32,41254.0,52.2724,52.3276,52.2645,52.3118,41254.0
2019-07-26 12:00:00,66.31,66.41,66.3,66.4,67764.0,52.304,52.3828,52.2961,52.375,67764.0
2019-07-26 12:10:00,66.4,66.48,66.37,66.39,49539.0,52.375,52.4381,52.3513,52.3671,49539.0
2019-07-26 12:20:00,66.39,66.51,66.35,66.45,55701.0,52.3671,52.4617,52.3355,52.4144,55701.0
2019-07-26 12:30:00,66.45,66.47,66.38,66.4,48468.0,52.4144,52.4302,52.3592,52.375,48468.0
2019-07-26 12:40:00,66.4,66.56,66.38,66.51,63308.0,52.375,52.5012,52.3592,52.4617,63308.0
2019-07-26 12:50:00,66.52,66.52,66.44,66.45,36486.0,52.4696,52.4696,52.4065,52.4144,36486.0
2019-07-26 13:00:00,66.46,66.47,66.36,66.38,35366.0,52.4223,52.4302,52.3434,52.3592,35366.0
2019-07-26 13:10:00,66.39,66.54,66.37,66.51,58620.0,52.3671,52.4854,52.3513,52.4617,58620.0
2019-07-26 13:20:00,66.51,66.57,66.48,66.49,47983.0,52.4617,52.509,52.4381,52.4459,47983.0
2019-07-26 13:30:00,66.48,66.5,66.42,66.46,37996.0,52.4381,52.4538,52.3907,52.4223,37996.0
2019-07-26 13:40:00,66.46,66.47,66.42,66.42,42848.0,52.4223,52.4302,52.3907,52.3907,42848.0
2019-07-26 13:50:00,66.42,66.51,66.41,66.5,49560.0,52.3907,52.4617,52.3828,52.4538,49560.0
2019-07-26 14:00:00,66.5,66.66,66.49,66.62,88186.0,52.4538,52.58,52.4459,52.5485,88186.0
2019-07-26 14:10:00,66.63,66.7,66.59,66.64,148302.0,52.5564,52.6116,52.5248,52.5643,148302.0
2019-07-26 14:20:00,66.64,66.66,66.6,66.62,65811.0,52.5643,52.58,52.5327,52.5485,65811.0
2019-07-26 14:30:00,66.61,66.67,66.56,66.65,47432.0,52.5406,52.5879,52.5012,52.5721,47432.0
2019-07-26 14:40:00,66.64,66.75,66.62,66.72,69231.0,52.5643,52.651,52.5485,52.6274,69231.0
2019-07-26 14:50:00,66.73,66.82,66.7,66.8,75680.0,52.6352,52.7062,52.6116,52.6905,75680.0
2019-07-26 15:00:00,66.8,66.81,66.7,66.77,99379.0,52.6905,52.6983,52.6116,52.6668,99379.0
2019-07-26 15:10:00,66.76,66.88,66.73,66.75,160248.0,52.6589,52.7536,52.6352,52.651,160248.0
2019-07-26 15:20:00,66.75,66.95,66.74,66.94,137751.0,52.651,52.8088,52.6431,52.8009,137751.0
2019-07-26 15:30:00,66.94,66.95,66.85,66.88,103026.0,52.8009,52.8088,52.7299,52.7536,103026.0
2019-07-26 15:40:00,66.87,66.95,66.83,66.95,155929.0,52.7457,52.8088,52.7141,52.8088,155929.0
2019-07-26 15:50:00,66.94,67.04,66.92,66.94,433388.0,52.8009,52.8798,52.7851,52.8009,433388.0
2019-07-29 09:30:00,68.09,68.4,67.56,67.89,435479.0,53.708,53.9525,53.2899,53.5502,435479.0
2019-07-29 09:40:00,67.86,67.9,67.49,67.5,252345.0,53.5266,53.5581,53.2347,53.2426,252345.0
2019-07-29 09:50:00,67.5,67.76,67.39,67.66,115080.0,53.2426,53.4477,53.1558,53.3688,115080.0
2019-07-29 10:00:00,67.64,67.65,67.31,67.4,103748.0,53.353,53.3609,53.0927,53.1637,103748.0
2019-07-29 10:10:00,67.39,67.52,67.36,67.47,179518.0,53.1558,53.2584,53.1322,53.2189,179518.0
2019-07-29 10:20:00,67.46,67.68,67.43,67.63,77215.0,53.2111,53.3846,53.1874,53.3451,77215.0
2019-07-29 10:30:00,67.62,67.65,67.46,67.59,64606.0,53.3373,53.3609,53.2111,53.3136,64606.0
2019-07-29 10:40:00,67.6,67.77,67.5,67.7,102016.0,53.3215,53.4556,53.2426,53.4004,102016.0
2019-07-29 10:50:00,67.7,67.74,67.51,67.59,58445.0,53.4004,53.4319,53.2505,53.3136,58445.0
2019-07-29 11:00:00,67.59,67.61,67.51,67.57,60887.0,53.3136,53.3294,53.2505,53.2978,60887.0
2019-07-29 11:10:00,67.56,67.63,67.5,67.55,59578.0,53.2899,53.3451,53.2426,53.282,59578.0
2019-07-29 11:20:00,67.54,67.56,67.46,67.56,104091.0,53.2742,53.2899,53.2111,53.2899,104091.0
2019-07-29 11:30:00,67.56,67.6,67.46,67.56,95697.0,53.2899,53.3215,53.2111,53.2899,95697.0
2019-07-29 11:40:00,67.56,67.57,67.5,67.53,78426.0,53.2899,53.2978,53.2426,53.2663,78426.0
2019-07-29 11:50:00,67.53,67.61,67.52,67.58,45546.0,53.2663,53.3294,53.2584,53.3057,45546.0
2019-07-29 12:00:00,67.57,67.58,67.45,67.47,73155.0,53.2978,53.3057,53.2032,53.2189,73155.0
2019-07-29 12:10:00,67.47,67.47,67.3,67.36,169290.0,53.2189,53.2189,53.0849,53.1322,169290.0
2019-07-29 12:20:00,67.37,67.47,67.37,67.45,60270.0,53.1401,53.2189,53.1401,53.2032,60270.0
2019-07-29 12:30:00,67.45,67.52,67.44,67.47,55427.0,53.2032,53.2584,53.1953,53.2189,55427.0
2019-07-29 12:40:00,67.46,67.48,67.4,67.4,29446.0,53.2111,53.2268,53.1637,53.1637,29446.0
2019-07-29 12:50:00,67.41,67.49,67.4,67.46,30549.0,53.1716,53.2347,53.1637,53.2111,30549.0
2019-07-29 13:00:00,67.45,67.48,67.41,67.47,29663.0,53.2032,53.2268,53.1716,53.2189,29663.0
2019-07-29 13:10:00,67.47,67.49,67.44,67.47,24260.0,53.2189,53.2347,53.1953,53.2189,24260.0
2019-07-29 13:20:00,67.48,67.51,67.43,67.45,41042.0,53.2268,53.2505,53.1874,53.2032,41042.0
2019-07-29 13:30:00,67.44,67.55,67.43,67.49,39709.0,53.1953,53.282,53.1874,53.2347,39709.0
2019-07-29 13:40:00,67.5,67.53,67.49,67.53,25593.0,53.2426,53.2663,53.2347,53.2663,25593.0
2019-07-29 13:50:00,67.53,67.59,67.51,67.51,40347.0,53.2663,53.3136,53.2505,53.2505,40347.0
2019-07-29 14:00:00,67.52,67.62,67.51,67.57,96280.0,53.2584,53.3373,53.2505,53.2978,96280.0
2019-07-29 14:10:00,67.57,67.64,67.57,67.61,34407.0,53.2978,53.353,53.2978,53.3294,34407.0
2019-07-29 14:20:00,67.61,67.64,67.53,67.56,57237.0,53.3294,53.353,53.2663,53.2899,57237.0
2019-07-29 14:30:00,67.56,67.59,67.5,67.53,72959.0,53.2899,53.3136,53.2426,53.2663,72959.0
2019-07-29 14:40:00,67.53,67.6,67.51,67.57,68425.0,53.2663,53.3215,53.2505,53.2978,68425.0
2019-07-29 14:50:00,67.58,67.8,67.58,67.72,125247.0,53.3057,53.4792,53.3057,53.4161,125247.0
2019-07-29 15:00:00,67.71,67.77,67.68,67.71,106678.0,53.4083,53.4556,53.3846,53.4083,106678.0
2019-07-29 15:10:00,67.7,67.73,67.67,67.71,83215.0,53.4004,53.424,53.3767,53.4083,83215.0
2019-07-29 15:20:00,67.71,67.85,67.7,67.81,152345.0,53.4083,53.5187,53.4004,53.4871,152345.0
2019-07-29 15:30:00,67.81,67.87,67.79,67.86,172994.0,53.4871,53.5345,53.4714,53.5266,172994.0
2019-07-29 15:40:00,67.85,67.93,67.81,67.83,185901.0,53.5187,53.5818,53.4871,53.5029,185901.0
2019-07-29 15:50:00,67.83,67.98,67.83,67.88,412178.0,53.5029,53.6212,53.5029,53.5423,412178.0
2019-07-30 09:30:00,67.82,67.83,67.11,67.13,243652.0,53.495,53.5029,52.935,52.9508,243652.0
2019-07-30 09:40:00,67.14,67.58,67.14,67.33,130856.0,52.9586,53.3057,52.9586,53.1085,130856.0
2019-07-30 09:50:00,67.34,67.38,67.24,67.27,113397.0,53.1164,53.148,53.0375,53.0612,113397.0
2019-07-30 10:00:00,67.26,67.45,66.98,67.02,229746.0,53.0533,53.2032,52.8324,52.864,229746.0
2019-07-30 10:10:00,67.01,67.05,66.76,66.79,227530.0,52.8561,52.8877,52.6589,52.6826,227530.0
2019-07-30 10:20:00,66.79,66.82,66.66,66.74,152436.0,52.6826,52.7062,52.58,52.6431,152436.0
2019-07-30 10:30:00,66.74,67.11,66.74,67.11,107440.0,52.6431,52.935,52.6431,52.935,107440.0
2019-07-30 10:40:00,67.12,67.21,66.81,66.83,173158.0,52.9429,53.0139,52.6983,52.7141,173158.0
2019-07-30 10:50:00,66.85,66.97,66.8,66.92,151517.0,52.7299,52.8246,52.6905,52.7851,151517.0
2019-07-30 11:00:00,66.93,67.15,66.92,67.1,68778.0,52.793,52.9665,52.7851,52.9271,68778.0
2019-07-30 11:10:00,67.1,67.18,67.03,67.08,65555.0,52.9271,52.9902,52.8719,52.9113,65555.0
2019-07-30 11:20:00,67.09,67.2,67.04,67.19,69376.0,52.9192,53.006,52.8798,52.9981,69376.0
2019-07-30 11:30:00,67.19,67.38,67.17,67.29,85455.0,52.9981,53.148,52.9823,53.077,85455.0
2019-07-30 11:40:00,67.3,67.32,67.18,67.22,67911.0,53.0849,53.1006,52.9902,53.0217,67911.0
2019-07-30 11:50:00,67.22,67.24,66.91,66.92,109053.0,53.0217,53.0375,52.7772,52.7851,109053.0
2019-07-30 12:00:00,66.92,67.16,66.83,67.15,126482.0,52.7851,52.9744,52.7141,52.9665,126482.0
2019-07-30 12:10:00,67.14,67.28,67.14,67.25,74532.0,52.9586,53.0691,52.9586,53.0454,74532.0
2019-07-30 12:20:00,67.25,67.3,67.21,67.3,60716.0,53.0454,53.0849,53.0139,53.0849,60716.0
2019-07-30 12:30:00,67.3,67.37,67.25,67.31,66220.0,53.0849,53.1401,53.0454,53.0927,66220.0
2019-07-30 12:40:00,67.31,67.33,67.28,67.31,52316.0,53.0927,53.1085,53.0691,53.0927,52316.0
2019-07-30 12:50:00,67.3,67.34,67.25,67.34,51264.0,53.0849,53.1164,53.0454,53.1164,51264.0
2019-07-30 13:00:00,67.34,67.34,67.26,67.31,52303.0,53.1164,53.1164,53.0533,53.0927,52303.0
2019-07-30 13:10:00,67.31,67.35,67.23,67.25,65979.0,53.0927,53.1243,53.0296,53.0454,65979.0
2019-07-30 13:20:00,67.24,67.29,67.19,67.22,45443.0,53.0375,53.077,52.9981,53.0217,45443.0
2019-07-30 13:30:00,67.21,67.33,67.21,67.33,51048.0,53.0139,53.1085,53.0139,53.1085,51048.0
2019-07-30 13:40:00,67.33,67.42,67.32,67.37,64948.0,53.1085,53.1795,53.1006,53.1401,64948.0
2019-07-30 13:50:00,67.38,67.39,67.27,67.28,77151.0,53.148,53.1558,53.0612,53.0691,77151.0
2019-07-30 14:00:00,67.28,67.48,67.28,67.44,106528.0,53.0691,53.2268,53.0691,53.1953,106528.0
2019-07-30 14:10:00,67.44,67.44,67.26,67.31,115550.0,53.1953,53.1953,53.0533,53.0927,115550.0
2019-07-30 14:20:00,67.31,67.43,67.29,67.35,78016.0,53.0927,53.1874,53.077,53.1243,78016.0
2019-07-30 14:30:00,67.36,67.36,67.26,67.27,89489.0,53.1322,53.1322,53.0533,53.0612,89489.0
2019-07-30 14:40:00,67.27,67.3,67.2,67.26,107655.0,53.0612,53.0849,53.006,53.0533,107655.0
2019-07-30 14:50:00,67.26,67.26,67.13,67.19,96446.0,53.0533,53.0533,52.9508,52.9981,96446.0
2019-07-30 15:00:00,67.19,67.26,67.18,67.19,101881.0,52.9981,53.0533,52.9902,52.9981,101881.0
2019-07-30 15:10:00,67.19,67.19,67.07,67.16,125051.0,52.9981,52.9981,52.9034,52.9744,125051.0
2019-07-30 15:20:00,67.16,67.17,67.06,67.09,184491.0,52.9744,52.9823,52.8955,52.9192,184491.0
2019-07-30 15:30:00,67.09,67.11,66.96,67.02,212253.0,52.9192,52.935,52.8167,52.864,212253.0
2019-07-30 15:40:00,67.02,67.16,66.99,67.1,210040.0,52.864,52.9744,52.8403,52.9271,210040.0
2019-07-30 15:50:00,67.1,67.12,66.82,67.11,803618.0,52.9271,52.9429,52.7062,52.935,803618.0
2019-07-31 09:30:00,65.8,66.0,64.16,65.11,1111073.0,51.9017,52.0594,50.6081,51.3574,1111073.0
2019-07-31 09:40:00,65.16,65.72,65.02,65.67,387746.0,51.3969,51.8386,51.2864,51.7991,387746.0
2019-07-31 09:50:00,65.69,65.89,65.43,65.74,226563.0,51.8149,51.9727,51.6098,51.8544,226563.0
2019-07-31 10:00:00,65.71,65.96,65.47,65.68,234726.0,51.8307,52.0279,51.6414,51.807,234726.0
2019-07-31 10:10:00,65.69,66.04,65.66,65.98,159881.0,51.8149,52.091,51.7913,52.0437,159881.0
2019-07-31 10:20:00,65.99,66.15,65.84,65.95,164461.0,52.0516,52.1778,51.9332,52.02,164461.0
2019-07-31 10:30:00,65.95,66.1,65.87,66.0,242980.0,52.02,52.1383,51.9569,52.0594,242980.0
2019-07-31 10:40:00,66.0,66.0,65.71,65.91,105233.0,52.0594,52.0594,51.8307,51.9884,105233.0
2019-07-31 10:50:00,65.92,65.98,65.69,65.82,118991.0,51.9963,52.0437,51.8149,51.9175,118991.0
2019-07-31 11:00:00,65.83,65.98,65.77,65.96,100238.0,51.9253,52.0437,51.878,52.0279,100238.0
2019-07-31 11:10:00,65.96,66.0,65.67,65.72,136129.0,52.0279,52.0594,51.7991,51.8386,136129.0
2019-07-31 11:20:00,65.74,66.28,65.73,66.23,177723.0,51.8544,52.2803,51.8465,52.2409,177723.0
2019-07-31 11:30:00,66.24,66.57,66.23,66.57,134276.0,52.2487,52.509,52.2409,52.509,134276.0
2019-07-31 11:40:00,66.58,66.72,66.44,66.49,202255.0,52.5169,52.6274,52.4065,52.4459,202255.0
2019-07-31 11:50:00,66.49,66.52,66.29,66.34,93747.0,52.4459,52.4696,52.2882,52.3276,93747.0
2019-07-31 12:00:00,66.36,66.61,66.34,66.55,64815.0,52.3434,52.5406,52.3276,52.4933,64815.0
2019-07-31 12:10:00,66.56,66.6,66.48,66.48,64474.0,52.5012,52.5327,52.4381,52.4381,64474.0
2019-07-31 12:20:00,66.46,66.46,66.02,66.03,109155.0,52.4223,52.4223,52.0752,52.0831,109155.0
2019-07-31 12:30:00,66.03,66.26,66.02,66.25,92854.0,52.0831,52.2645,52.0752,52.2566,92854.0
2019-07-31 12:40:00,66.26,66.26,66.1,66.16,101349.0,52.2645,52.2645,52.1383,52.1856,101349.0
2019-07-31 12:50:00,66.16,66.2,65.98,66.07,108883.0,52.1856,52.2172,52.0437,52.1147,108883.0
2019-07-31 13:00:00,66.06,66.15,66.05,66.11,106478.0,52.1068,52.1778,52.0989,52.1462,106478.0
2019-07-31 13:10:00,66.12,66.14,65.93,66.01,134327.0,52.1541,52.1699,52.0042,52.0673,134327.0
2019-07-31 13:20:00,66.0,66.08,65.97,65.98,70211.0,52.0594,52.1225,52.0358,52.0437,70211.0
2019-07-31 13:30:00,65.97,66.02,65.75,65.76,213296.0,52.0358,52.0752,51.8622,51.8701,213296.0
2019-07-31 13:40:00,65.76,66.02,65.76,65.95,144830.0,51.8701,52.0752,51.8701,52.02,144830.0
2019-07-31 13:50:00,65.95,66.1,65.94,66.0,140827.0,52.02,52.1383,52.0121,52.0594,140827.0
2019-07-31 14:00:00,66.0,66.07,65.81,65.85,259222.0,52.0594,52.1147,51.9096,51.9411,259222.0
2019-07-31 14:10:00,65.84,66.07,65.75,65.88,158739.0,51.9332,52.1147,51.8622,51.9648,158739.0
2019-07-31 14:20:00,65.86,65.94,65.79,65.87,199437.0,51.949,52.0121,51.8938,51.9569,199437.0
2019-07-31 14:30:00,65.87,66.04,65.69,65.81,197688.0,51.9569,52.091,51.8149,51.9096,197688.0
2019-07-31 14:40:00,65.8,65.86,65.51,65.62,294069.0,51.9017,51.949,51.6729,51.7597,294069.0
2019-07-31 14:50:00,65.61,65.81,65.12,65.78,433371.0,51.7518,51.9096,51.3653,51.8859,433371.0
2019-07-31 15:00:00,65.81,66.07,65.64,65.84,208718.0,51.9096,52.1147,51.7755,51.9332,208718.0
2019-07-31 15:10:00,65.84,65.86,65.49,65.61,164127.0,51.9332,51.949,51.6572,51.7518,164127.0
2019-07-31 15:20:00,65.59,66.04,65.55,66.0,160330.0,51.736,52.091,51.7045,52.0594,160330.0
2019-07-31 15:30:00,66.0,66.01,65.84,65.95,208218.0,52.0594,52.0673,51.9332,52.02,208218.0
2019-07-31 15:40:00,65.96,66.03,65.79,65.84,217202.0,52.0279,52.0831,51.8938,51.9332,217202.0
2019-07-31 15:50:00,65.84,65.84,65.48,65.5,851813.0,51.9332,51.9332,51.6493,51.665,851813.0
2019-08-01 09:30:00,65.66,66.0,65.45,65.64,282964.0,51.7913,52.0594,51.6256,51.7755,282964.0
2019-08-01 09:40:00,65.65,66.19,65.51,66.17,157282.0,51.7834,52.2093,51.6729,52.1935,157282.0
2019-08-01 09:50:00,66.17,66.28,65.95,66.26,107162.0,52.1935,52.2803,52.02,52.2645,107162.0
2019-08-01 10:00:00,66.26,66.42,66.17,66.23,140089.0,52.2645,52.3907,52.1935,52.2409,140089.0
2019-08-01 10:10:00,66.23,66.46,66.09,66.42,96931.0,52.2409,52.4223,52.1304,52.3907,96931.0
2019-08-01 10:20:00,66.41,66.5,66.3,66.49,88389.0,52.3828,52.4538,52.2961,52.4459,88389.0
2019-08-01 10:30:00,66.5,66.51,66.06,66.06,72403.0,52.4538,52.4617,52.1068,52.1068,72403.0
2019-08-01 10:40:00,66.08,66.11,66.0,66.02,105297.0,52.1225,52.1462,52.0594,52.0752,105297.0
2019-08-01 10:50:00,66.0,66.29,66.0,66.14,127101.0,52.0594,52.2882,52.0594,52.1699,127101.0
2019-08-01 11:00:00,66.13,66.32,66.0,66.01,72862.0,52.162,52.3118,52.0594,52.0673,72862.0
2019-08-01 11:10:00,66.0,66.15,66.0,66.11,64716.0,52.0594,52.1778,52.0594,52.1462,64716.0
2019-08-01 11:20:00,66.1,66.44,66.1,66.43,118794.0,52.1383,52.4065,52.1383,52.3986,118794.0
2019-08-01 11:30:00,66.44,66.55,66.33,66.51,241920.0,52.4065,52.4933,52.3197,52.4617,241920.0
2019-08-01 11:40:00,66.51,66.66,66.5,66.66,77266.0,52.4617,52.58,52.4538,52.58,77266.0
2019-08-01 11:50:00,66.66,66.77,66.43,66.51,316951.0,52.58,52.6668,52.3986,52.4617,316951.0
2019-08-01 12:00:00,66.51,66.7,66.5,66.63,63651.0,52.4617,52.6116,52.4538,52.5564,63651.0
2019-08-01 12:10:00,66.64,66.78,66.62,66.64,107142.0,52.5643,52.6747,52.5485,52.5643,107142.0
2019-08-01 12:20:00,66.63,66.76,66.61,66.63,70962.0,52.5564,52.6589,52.5406,52.5564,70962.0
2019-08-01 12:30:00,66.63,66.68,66.6,66.63,48140.0,52.5564,52.5958,52.5327,52.5564,48140.0
2019-08-01 12:40:00,66.63,66.69,66.44,66.46,69126.0,52.5564,52.6037,52.4065,52.4223,69126.0
2019-08-01 12:50:00,66.47,66.56,66.41,66.54,83131.0,52.4302,52.5012,52.3828,52.4854,83131.0
2019-08-01 13:00:00,66.53,66.56,66.48,66.53,54562.0,52.4775,52.5012,52.4381,52.4775,54562.0
2019-08-01 13:10:00,66.52,66.53,66.41,66.49,53107.0,52.4696,52.4775,52.3828,52.4459,53107.0
2019-08-01 13:20:00,66.48,66.61,65.94,66.03,183368.0,52.4381,52.5406,52.0121,52.0831,183368.0
2019-08-01 13:30:00,66.0,66.25,65.76,65.76,167566.0,52.0594,52.2566,51.8701,51.8701,167566.0
2019-08-01 13:40:00,65.8,66.07,65.67,65.92,208858.0,51.9017,52.1147,51.7991,51.9963,208858.0
2019-08-01 13:50:00,65.94,66.08,65.55,66.07,139257.0,52.0121,52.1225,51.7045,52.1147,139257.0
2019-08-01 14:00:00,66.03,66.16,65.74,65.75,120984.0,52.0831,52.1856,51.8544,51.8622,120984.0
2019-08-01 14:10:00,65.73,66.0,65.61,65.91,208413.0,51.8465,52.0594,51.7518,51.9884,208413.0
2019-08-01 14:20:00,65.9,65.93,65.64,65.83,156903.0,51.9806,52.0042,51.7755,51.9253,156903.0
2019-08-01 14:30:00,65.84,65.85,65.65,65.69,161824.0,51.9332,51.9411,51.7834,51.8149,161824.0
2019-08-01 14:40:00,65.7,65.82,65.47,65.73,96610.0,51.8228,51.9175,51.6414,51.8465,96610.0
2019-08-01 14:50:00,65.75,65.78,65.47,65.56,97715.0,51.8622,51.8859,51.6414,51.7124,97715.0
2019-08-01 15:00:00,65.58,65.62,65.38,65.44,144084.0,51.7282,51.7597,51.5704,51.6177,144084.0
2019-08-01 15:10:00,65.43,65.53,65.29,65.37,239892.0,51.6098,51.6887,51.4994,51.5625,239892.0
2019-08-01 15:20:00,65.37,65.55,65.33,65.34,443506.0,51.5625,51.7045,51.531,51.5388,443506.0
2019-08-01 15:30:00,65.35,65.45,65.19,65.34,247462.0,51.5467,51.6256,51.4205,51.5388,247462.0
2019-08-01 15:40:00,65.34,65.46,65.25,65.27,283654.0,51.5388,51.6335,51.4679,51.4836,283654.0
2019-08-01 15:50:00,65.27,65.47,65.08,65.47,798627.0,51.4836,51.6414,51.3338,51.6414,798627.0
2019-08-02 09:30:00,65.19,65.46,65.02,65.3,167056.0,51.4205,51.6335,51.2864,51.5073,167056.0
2019-08-02 09:40:00,65.28,65.28,64.94,64.97,100888.0,51.4915,51.4915,51.2233,51.247,100888.0
2019-08-02 09:50:00,64.98,65.1,64.9,64.9,98437.0,51.2549,51.3495,51.1918,51.1918,98437.0
2019-08-02 10:00:00,64.91,64.98,64.62,64.67,145125.0,51.1997,51.2549,50.9709,51.0104,145125.0
2019-08-02 10:10:00,64.65,64.81,64.51,64.81,138842.0,50.9946,51.1208,50.8842,51.1208,138842.0
2019-08-02 10:20:00,64.82,65.03,64.79,64.89,133358.0,51.1287,51.2943,51.105,51.1839,133358.0
2019-08-02 10:30:00,64.89,64.89,64.49,64.51,116413.0,51.1839,51.1839,50.8684,50.8842,116413.0
2019-08-02 10:40:00,64.51,64.64,64.41,64.63,105552.0,50.8842,50.9867,50.8053,50.9788,105552.0
2019-08-02 10:50:00,64.62,64.65,64.49,64.6,109089.0,50.9709,50.9946,50.8684,50.9551,109089.0
2019-08-02 11:00:00,64.6,64.74,64.52,64.68,137655.0,50.9551,51.0656,50.892,51.0182,137655.0
2019-08-02 11:10:00,64.69,64.71,64.49,64.67,139524.0,51.0261,51.0419,50.8684,51.0104,139524.0
2019-08-02 11:20:00,64.67,64.7,64.47,64.67,109753.0,51.0104,51.034,50.8526,51.0104,109753.0
2019-08-02 11:30:00,64.67,64.75,64.58,64.61,122621.0,51.0104,51.0735,50.9394,50.963,122621.0
2019-08-02 11:40:00,64.62,64.78,64.48,64.74,129333.0,50.9709,51.0971,50.8605,51.0656,129333.0
2019-08-02 11:50:00,64.73,64.86,64.61,64.76,116373.0,51.0577,51.1602,50.963,51.0814,116373.0
2019-08-02 12:00:00,64.76,64.77,64.61,64.73,110375.0,51.0814,51.0892,50.963,51.0577,110375.0
2019-08-02 12:10:00,64.73,64.79,64.61,64.64,128220.0,51.0577,51.105,50.963,50.9867,128220.0
2019-08-02 12:20:00,64.63,64.64,64.51,64.61,79943.0,50.9788,50.9867,50.8842,50.963,79943.0
2019-08-02 12:30:00,64.6,64.63,64.53,64.57,59252.0,50.9551,50.9788,50.8999,50.9315,59252.0
2019-08-02 12:40:00,64.57,64.59,64.46,64.47,59479.0,50.9315,50.9473,50.8447,50.8526,59479.0
2019-08-02 12:50:00,64.47,64.5,64.37,64.4,89413.0,50.8526,50.8763,50.7737,50.7974,89413.0
2019-08-02 13:00:00,64.39,64.42,64.32,64.38,71017.0,50.7895,50.8132,50.7343,50.7816,71017.0
2019-08-02 13:10:00,64.38,64.38,64.28,64.29,73267.0,50.7816,50.7816,50.7027,50.7106,73267.0
2019-08-02 13:20:00,64.29,64.35,64.26,64.27,79216.0,50.7106,50.758,50.687,50.6948,79216.0
2019-08-02 13:30:00,64.26,64.37,64.25,64.29,109558.0,50.687,50.7737,50.6791,50.7106,109558.0
2019-08-02 13:40:00,64.28,64.53,64.28,64.5,110107.0,50.7027,50.8999,50.7027,50.8763,110107.0
2019-08-02 13:50:00,64.49,64.52,64.44,64.48,73916.0,50.8684,50.892,50.8289,50.8605,73916.0
2019-08-02 14:00:00,64.48,64.56,64.37,64.5,84097.0,50.8605,50.9236,50.7737,50.8763,84097.0
2019-08-02 14:10:00,64.5,64.56,64.38,64.43,90651.0,50.8763,50.9236,50.7816,50.8211,90651.0
2019-08-02 14:20:00,64.42,64.65,64.42,64.57,135437.0,50.8132,50.9946,50.8132,50.9315,135437.0
2019-08-02 14:30:00,64.57,64.62,64.35,64.45,119629.0,50.9315,50.9709,50.758,50.8368,119629.0
2019-08-02 14:40:00,64.47,64.68,64.41,64.66,82908.0,50.8526,51.0182,50.8053,51.0025,82908.0
2019-08-02 14:50:00,64.66,64.7,64.6,64.69,58349.0,51.0025,51.034,50.9551,51.0261,58349.0
2019-08-02 15:00:00,64.69,64.74,64.55,64.56,71649.0,51.0261,51.0656,50.9157,50.9236,71649.0
2019-08-02 15:10:00,64.56,64.56,64.47,64.55,96836.0,50.9236,50.9236,50.8526,50.9157,96836.0
2019-08-02 15:20:00,64.55,64.77,64.54,64.73,161717.0,50.9157,51.0892,50.9078,51.0577,161717.0
2019-08-02 15:30:00,64.73,64.96,64.7,64.87,239165.0,51.0577,51.2391,51.034,51.1681,239165.0
2019-08-02 15:40:00,64.87,64.91,64.82,64.86,267141.0,51.1681,51.1997,51.1287,51.1602,267141.0
2019-08-02 15:50:00,64.85,65.0,64.8,64.96,723491.0,51.1523,51.2707,51.1129,51.2391,723491.0
2019-08-05 09:30:00,64.3,64.62,64.21,64.38,191377.0,50.7185,50.9709,50.6475,50.7816,191377.0
2019-08-05 09:40:00,64.39,64.41,63.97,64.07,167524.0,50.7895,50.8053,50.4582,50.5371,167524.0
2019-08-05 09:50:00,64.05,64.21,63.99,64.03,81114.0,50.5213,50.6475,50.474,50.5055,81114.0
2019-08-05 10:00:00,64.02,64.1,63.88,64.05,86661.0,50.4977,50.5608,50.3872,50.5213,86661.0
2019-08-05 10:10:00,64.06,64.08,63.91,63.91,96205.0,50.5292,50.545,50.4109,50.4109,96205.0
2019-08-05 10:20:00,63.92,64.0,63.86,63.96,74762.0,50.4188,50.4819,50.3715,50.4503,74762.0
2019-08-05 10:30:00,63.95,63.98,63.72,63.83,147302.0,50.4424,50.4661,50.261,50.3478,147302.0
2019-08-05 10:40:00,63.83,63.93,63.7,63.9,85247.0,50.3478,50.4267,50.2452,50.403,85247.0
2019-08-05 10:50:00,63.9,63.96,63.79,63.92,91043.0,50.403,50.4503,50.3162,50.4188,91043.0
2019-08-05 11:00:00,63.9,64.09,63.88,63.97,102097.0,50.403,50.5529,50.3872,50.4582,102097.0
2019-08-05 11:10:00,63.97,64.17,63.94,64.02,82089.0,50.4582,50.616,50.4346,50.4977,82089.0
2019-08-05 11:20:00,64.03,64.13,63.88,63.92,93442.0,50.5055,50.5844,50.3872,50.4188,93442.0
2019-08-05 11:30:00,63.92,63.93,63.76,63.79,81842.0,50.4188,50.4267,50.2926,50.3162,81842.0
2019-08-05 11:40:00,63.78,63.82,63.7,63.82,89389.0,50.3083,50.3399,50.2452,50.3399,89389.0
2019-08-05 11:50:00,63.81,63.81,63.62,63.63,102194.0,50.332,50.332,50.1821,50.19,102194.0
2019-08-05 12:00:00,63.63,63.63,63.36,63.38,178469.0,50.19,50.19,49.9771,49.9928,178469.0
2019-08-05 12:10:00,63.38,63.55,63.33,63.55,117913.0,49.9928,50.1269,49.9534,50.1269,117913.0
2019-08-05 12:20:00,63.56,63.58,63.35,63.39,97921.0,50.1348,50.1506,49.9692,50.0007,97921.0
2019-08-05 12:30:00,63.39,63.46,63.33,63.44,61936.0,50.0007,50.0559,49.9534,50.0402,61936.0
2019-08-05 12:40:00,63.43,63.43,63.22,63.23,89444.0,50.0323,50.0323,49.8666,49.8745,89444.0
2019-08-05 12:50:00,63.23,63.34,63.15,63.18,139872.0,49.8745,49.9613,49.8114,49.8351,139872.0
2019-08-05 13:00:00,63.17,63.45,63.15,63.42,76495.0,49.8272,50.0481,49.8114,50.0244,76495.0
2019-08-05 13:10:00,63.43,63.51,63.39,63.46,62599.0,50.0323,50.0954,50.0007,50.0559,62599.0
2019-08-05 13:20:00,63.45,63.62,63.44,63.6,162504.0,50.0481,50.1821,50.0402,50.1664,162504.0
2019-08-05 13:30:00,63.6,63.78,63.57,63.77,84752.0,50.1664,50.3083,50.1427,50.3005,84752.0
2019-08-05 13:40:00,63.77,63.79,63.58,63.64,166309.0,50.3005,50.3162,50.1506,50.1979,166309.0
2019-08-05 13:50:00,63.64,63.69,63.59,63.64,155065.0,50.1979,50.2374,50.1585,50.1979,155065.0
2019-08-05 14:00:00,63.63,63.68,63.56,63.58,113227.0,50.19,50.2295,50.1348,50.1506,113227.0
2019-08-05 14:10:00,63.57,63.67,63.47,63.5,231324.0,50.1427,50.2216,50.0638,50.0875,231324.0
2019-08-05 14:20:00,63.5,63.51,63.17,63.18,78636.0,50.0875,50.0954,49.8272,49.8351,78636.0
2019-08-05 14:30:00,63.18,63.23,63.05,63.08,96556.0,49.8351,49.8745,49.7325,49.7562,96556.0
2019-08-05 14:40:00,63.07,63.24,63.0,63.15,122651.0,49.7483,49.8824,49.6931,49.8114,122651.0
2019-08-05 14:50:00,63.13,63.19,63.0,63.04,125929.0,49.7956,49.843,49.6931,49.7247,125929.0
2019-08-05 15:00:00,63.04,63.16,62.87,62.96,188506.0,49.7247,49.8193,49.5906,49.6615,188506.0
2019-08-05 15:10:00,62.96,63.34,62.95,63.3,144559.0,49.6615,49.9613,49.6537,49.9297,144559.0
2019-08-05 15:20:00,63.31,63.57,63.3,63.37,188138.0,49.9376,50.1427,49.9297,49.9849,188138.0
2019-08-05 15:30:00,63.37,63.68,63.25,63.64,152783.0,49.9849,50.2295,49.8903,50.1979,152783.0
2019-08-05 15:40:00,63.63,63.71,63.36,63.46,166347.0,50.19,50.2531,49.9771,50.0559,166347.0
2019-08-05 15:50:00,63.45,63.52,63.26,63.35,492648.0,50.0481,50.1033,49.8982,49.9692,492648.0
2019-08-06 09:30:00,63.46,63.57,62.8,63.49,415813.0,50.0559,50.1427,49.5353,50.0796,415813.0
2019-08-06 09:40:00,63.54,63.99,63.47,63.69,228532.0,50.119,50.474,50.0638,50.2374,228532.0
2019-08-06 09:50:00,63.69,63.75,63.46,63.54,213576.0,50.2374,50.2847,50.0559,50.119,213576.0
2019-08-06 10:00:00,63.52,63.6,63.34,63.41,139343.0,50.1033,50.1664,49.9613,50.0165,139343.0
2019-08-06 10:10:00,63.42,63.43,63.12,63.15,157022.0,50.0244,50.0323,49.7878,49.8114,157022.0
2019-08-06 10:20:00,63.15,63.19,63.06,63.06,126427.0,49.8114,49.843,49.7404,49.7404,126427.0
2019-08-06 10:30:00,63.06,63.27,63.02,63.27,164222.0,49.7404,49.9061,49.7089,49.9061,164222.0
2019-08-06 10:40:00,63.28,63.34,63.11,63.12,118905.0,49.914,49.9613,49.7799,49.7878,118905.0
2019-08-06 10:50:00,63.11,63.15,63.02,63.1,101827.0,49.7799,49.8114,49.7089,49.772,101827.0
2019-08-06 11:00:00,63.11,63.14,62.82,62.82,142827.0,49.7799,49.8035,49.5511,49.5511,142827.0
2019-08-06 11:10:00,62.82,62.83,62.65,62.67,127982.0,49.5511,49.559,49.417,49.4328,127982.0
2019-08-06 11:20:00,62.66,62.94,62.64,62.9,98305.0,49.4249,49.6458,49.4091,49.6142,98305.0
2019-08-06 11:30:00,62.91,63.01,62.86,62.98,77847.0,49.6221,49.701,49.5827,49.6773,77847.0
2019-08-06 11:40:00,62.96,63.19,62.95,63.18,88957.0,49.6615,49.843,49.6537,49.8351,88957.0
2019-08-06 11:50:00,63.18,63.19,62.96,63.05,81055.0,49.8351,49.843,49.6615,49.7325,81055.0
2019-08-06 12:00:00,63.08,63.21,62.9,63.03,71553.0,49.7562,49.8587,49.6142,49.7168,71553.0
2019-08-06 12:10:00,63.03,63.29,63.0,63.07,72557.0,49.7168,49.9218,49.6931,49.7483,72557.0
2019-08-06 12:20:00,63.08,63.08,62.93,63.04,71796.0,49.7562,49.7562,49.6379,49.7247,71796.0
2019-08-06 12:30:00,63.03,63.25,63.01,63.2,62780.0,49.7168,49.8903,49.701,49.8509,62780.0
2019-08-06 12:40:00,63.18,63.27,63.08,63.08,56460.0,49.8351,49.9061,49.7562,49.7562,56460.0
2019-08-06 12:50:00,63.08,63.14,63.06,63.1,68942.0,49.7562,49.8035,49.7404,49.772,68942.0
2019-08-06 13:00:00,63.1,63.43,63.1,63.34,41505.0,49.772,50.0323,49.772,49.9613,41505.0
2019-08-06 13:10:00,63.35,63.47,63.31,63.37,41324.0,49.9692,50.0638,49.9376,49.9849,41324.0
2019-08-06 13:20:00,63.39,63.45,63.33,63.34,60191.0,50.0007,50.0481,49.9534,49.9613,60191.0
2019-08-06 13:30:00,63.36,63.39,63.28,63.37,56828.0,49.9771,50.0007,49.914,49.9849,56828.0
2019-08-06 13:40:00,63.37,63.51,63.34,63.49,71709.0,49.9849,50.0954,49.9613,50.0796,71709.0
2019-08-06 13:50:00,63.5,63.55,63.43,63.53,77317.0,50.0875,50.1269,50.0323,50.1112,77317.0
2019-08-06 14:00:00,63.52,63.53,63.41,63.45,133208.0,50.1033,50.1112,50.0165,50.0481,133208.0
2019-08-06 14:10:00,63.46,63.71,63.45,63.69,71201.0,50.0559,50.2531,50.0481,50.2374,71201.0
2019-08-06 14:20:00,63.69,63.74,63.61,63.67,102312.0,50.2374,50.2768,50.1743,50.2216,102312.0
2019-08-06 14:30:00,63.67,63.89,63.65,63.79,147652.0,50.2216,50.3951,50.2058,50.3162,147652.0
2019-08-06 14:40:00,63.78,63.94,63.76,63.93,135674.0,50.3083,50.4346,50.2926,50.4267,135674.0
2019-08-06 14:50:00,63.93,64.08,63.9,63.98,178029.0,50.4267,50.545,50.403,50.4661,178029.0
2019-08-06 15:00:00,63.99,64.14,63.96,63.98,145175.0,50.474,50.5923,50.4503,50.4661,145175.0
2019-08-06 15:10:00,63.97,64.15,63.94,64.03,96302.0,50.4582,50.6002,50.4346,50.5055,96302.0
2019-08-06 15:20:00,64.03,64.08,63.91,64.02,80331.0,50.5055,50.545,50.4109,50.4977,80331.0
2019-08-06 15:30:00,64.01,64.05,63.93,63.96,92855.0,50.4898,50.5213,50.4267,50.4503,92855.0
2019-08-06 15:40:00,63.96,64.06,63.89,63.96,139666.0,50.4503,50.5292,50.3951,50.4503,139666.0
2019-08-06 15:50:00,63.96,64.09,63.94,63.97,505982.0,50.4503,50.5529,50.4346,50.4582,505982.0
2019-08-07 09:30:00,63.34,63.5,63.03,63.15,276870.0,49.9613,50.0875,49.7168,49.8114,276870.0
2019-08-07 09:40:00,63.15,63.16,62.54,62.77,153265.0,49.8114,49.8193,49.3303,49.5117,153265.0
2019-08-07 09:50:00,62.76,62.91,62.61,62.77,75300.0,49.5038,49.6221,49.3855,49.5117,75300.0
2019-08-07 10:00:00,62.76,63.17,62.74,63.13,92076.0,49.5038,49.8272,49.488,49.7956,92076.0
2019-08-07 10:10:00,63.15,63.24,62.96,63.05,86812.0,49.8114,49.8824,49.6615,49.7325,86812.0
2019-08-07 10:20:00,63.06,63.34,63.03,63.22,129939.0,49.7404,49.9613,49.7168,49.8666,129939.0
2019-08-07 10:30:00,63.21,63.46,63.21,63.46,112216.0,49.8587,50.0559,49.8587,50.0559,112216.0
2019-08-07 10:40:00,63.44,63.45,63.31,63.45,68073.0,50.0402,50.0481,49.9376,50.0481,68073.0
2019-08-07 10:50:00,63.44,63.72,63.23,63.59,162640.0,50.0402,50.261,49.8745,50.1585,162640.0
2019-08-07 11:00:00,63.58,63.62,63.34,63.57,58067.0,50.1506,50.1821,49.9613,50.1427,58067.0
2019-08-07 11:10:00,63.54,63.69,63.45,63.5,97246.0,50.119,50.2374,50.0481,50.0875,97246.0
2019-08-07 11:20:00,63.51,63.55,63.32,63.4,96498.0,50.0954,50.1269,49.9455,50.0086,96498.0
2019-08-07 11:30:00,63.38,63.4,63.22,63.35,73838.0,49.9928,50.0086,49.8666,49.9692,73838.0
2019-08-07 11:40:00,63.35,63.4,63.22,63.31,67639.0,49.9692,50.0086,49.8666,49.9376,67639.0
2019-08-07 11:50:00,63.3,63.45,63.22,63.37,60724.0,49.9297,50.0481,49.8666,49.9849,60724.0
2019-08-07 12:00:00,63.38,63.39,63.25,63.26,49375.0,49.9928,50.0007,49.8903,49.8982,49375.0
2019-08-07 12:10:00,63.27,63.42,63.21,63.36,42350.0,49.9061,50.0244,49.8587,49.9771,42350.0
2019-08-07 12:20:00,63.34,63.46,63.24,63.44,46201.0,49.9613,50.0559,49.8824,50.0402,46201.0
2019-08-07 12:30:00,63.43,63.54,63.38,63.54,35316.0,50.0323,50.119,49.9928,50.119,35316.0
2019-08-07 12:40:00,63.54,63.66,63.52,63.56,60975.0,50.119,50.2137,50.1033,50.1348,60975.0
2019-08-07 12:50:00,63.56,63.87,63.56,63.82,100434.0,50.1348,50.3793,50.1348,50.3399,100434.0
2019-08-07 13:00:00,63.82,63.85,63.7,63.81,40601.0,50.3399,50.3636,50.2452,50.332,40601.0
2019-08-07 13:10:00,63.8,63.82,63.74,63.77,27287.0,50.3241,50.3399,50.2768,50.3005,27287.0
2019-08-07 13:20:00,63.77,63.8,63.73,63.74,36601.0,50.3005,50.3241,50.2689,50.2768,36601.0
2019-08-07 13:30:00,63.74,63.97,63.73,63.96,64112.0,50.2768,50.4582,50.2689,50.4503,64112.0
2019-08-07 13:40:00,63.97,64.05,63.97,64.0,47787.0,50.4582,50.5213,50.4582,50.4819,47787.0
2019-08-07 13:50:00,64.0,64.06,63.83,63.83,68240.0,50.4819,50.5292,50.3478,50.3478,68240.0
2019-08-07 14:00:00,63.84,64.01,63.8,63.99,85143.0,50.3557,50.4898,50.3241,50.474,85143.0
2019-08-07 14:10:00,64.0,64.0,63.82,63.89,202604.0,50.4819,50.4819,50.3399,50.3951,202604.0
2019-08-07 14:20:00,63.9,64.06,63.87,64.06,62638.0,50.403,50.5292,50.3793,50.5292,62638.0
2019-08-07 14:30:00,64.05,64.05,63.96,64.02,64164.0,50.5213,50.5213,50.4503,50.4977,64164.0
2019-08-07 14:40:00,64.01,64.19,63.99,64.01,69980.0,50.4898,50.6317,50.474,50.4898,69980.0
2019-08-07 14:50:00,64.02,64.09,63.96,64.08,41908.0,50.4977,50.5529,50.4503,50.545,41908.0
2019-08-07 15:00:00,64.07,64.1,63.89,63.94,80465.0,50.5371,50.5608,50.3951,50.4346,80465.0
2019-08-07 15:10:00,63.94,64.02,63.85,64.0,91571.0,50.4346,50.4977,50.3636,50.4819,91571.0
2019-08-07 15:20:00,64.01,64.08,63.97,64.06,70231.0,50.4898,50.545,50.4582,50.5292,70231.0
2019-08-07 15:30:00,64.06,64.2,64.04,64.17,90711.0,50.5292,50.6396,50.5134,50.616,90711.0
2019-08-07 15:40:00,64.17,64.19,63.89,63.93,247125.0,50.616,50.6317,50.3951,50.4267,247125.0
2019-08-07 15:50:00,63.93,64.01,63.83,63.87,388292.0,50.4267,50.4898,50.3478,50.3793,388292.0
2019-08-08 09:30:00,63.72,63.98,63.61,63.79,272798.0,50.261,50.4661,50.1743,50.3162,272798.0
2019-08-08 09:40:00,63.78,64.15,63.78,63.95,65164.0,50.3083,50.6002,50.3083,50.4424,65164.0
2019-08-08 09:50:00,63.95,64.23,63.81,64.04,67625.0,50.4424,50.6633,50.332,50.5134,67625.0
2019-08-08 10:00:00,64.02,64.05,63.84,63.94,78932.0,50.4977,50.5213,50.3557,50.4346,78932.0
2019-08-08 10:10:00,63.95,64.05,63.82,64.03,74103.0,50.4424,50.5213,50.3399,50.5055,74103.0
2019-08-08 10:20:00,64.01,64.04,63.83,63.85,77473.0,50.4898,50.5134,50.3478,50.3636,77473.0
2019-08-08 10:30:00,63.86,64.05,63.86,63.98,90394.0,50.3715,50.5213,50.3715,50.4661,90394.0
2019-08-08 10:40:00,63.98,64.23,63.97,64.14,80464.0,50.4661,50.6633,50.4582,50.5923,80464.0
2019-08-08 10:50:00,64.15,64.21,64.13,64.2,58490.0,50.6002,50.6475,50.5844,50.6396,58490.0
2019-08-08 11:00:00,64.21,64.29,64.14,64.25,121946.0,50.6475,50.7106,50.5923,50.6791,121946.0
2019-08-08 11:10:00,64.25,64.33,64.15,64.27,82268.0,50.6791,50.7422,50.6002,50.6948,82268.0
2019-08-08 11:20:00,64.27,64.34,64.22,64.31,78867.0,50.6948,50.7501,50.6554,50.7264,78867.0
2019-08-08 11:30:00,64.31,64.43,64.29,64.39,50044.0,50.7264,50.8211,50.7106,50.7895,50044.0
2019-08-08 11:40:00,64.39,64.52,64.38,64.44,40438.0,50.7895,50.892,50.7816,50.8289,40438.0
2019-08-08 11:50:00,64.44,64.51,64.41,64.47,30725.0,50.8289,50.8842,50.8053,50.8526,30725.0
2019-08-08 12:00:00,64.47,64.51,64.34,64.38,98720.0,50.8526,50.8842,50.7501,50.7816,98720.0
2019-08-08 12:10:00,64.37,64.5,64.33,64.5,41588.0,50.7737,50.8763,50.7422,50.8763,41588.0
2019-08-08 12:20:00,64.5,64.54,64.36,64.36,49546.0,50.8763,50.9078,50.7658,50.7658,49546.0
2019-08-08 12:30:00,64.35,64.39,64.3,64.37,55860.0,50.758,50.7895,50.7185,50.7737,55860.0
2019-08-08 12:40:00,64.37,64.38,64.3,64.34,37400.0,50.7737,50.7816,50.7185,50.7501,37400.0
2019-08-08 12:50:00,64.34,64.39,64.3,64.37,49366.0,50.7501,50.7895,50.7185,50.7737,49366.0
2019-08-08 13:00:00,64.37,64.43,64.34,64.36,33224.0,50.7737,50.8211,50.7501,50.7658,33224.0
2019-08-08 13:10:00,64.36,64.44,64.35,64.35,41139.0,50.7658,50.8289,50.758,50.758,41139.0
2019-08-08 13:20:00,64.36,64.4,64.31,64.35,51507.0,50.7658,50.7974,50.7264,50.758,51507.0
2019-08-08 13:30:00,64.36,64.39,64.34,64.36,35996.0,50.7658,50.7895,50.7501,50.7658,35996.0
2019-08-08 13:40:00,64.37,64.45,64.35,64.42,33444.0,50.7737,50.8368,50.758,50.8132,33444.0
2019-08-08 13:50:00,64.41,64.47,64.4,64.42,32673.0,50.8053,50.8526,50.7974,50.8132,32673.0
2019-08-08 14:00:00,64.43,64.45,64.34,64.37,38133.0,50.8211,50.8368,50.7501,50.7737,38133.0
2019-08-08 14:10:00,64.36,64.44,64.34,64.37,48891.0,50.7658,50.8289,50.7501,50.7737,48891.0
2019-08-08 14:20:00,64.38,64.44,64.37,64.39,33903.0,50.7816,50.8289,50.7737,50.7895,33903.0
2019-08-08 14:30:00,64.4,64.47,64.36,64.45,36032.0,50.7974,50.8526,50.7658,50.8368,36032.0
2019-08-08 14:40:00,64.47,64.6,64.44,64.45,49814.0,50.8526,50.9551,50.8289,50.8368,49814.0
2019-08-08 14:50:00,64.47,64.59,64.46,64.57,29276.0,50.8526,50.9473,50.8447,50.9315,29276.0
2019-08-08 15:00:00,64.56,64.67,64.54,64.67,69705.0,50.9236,51.0104,50.9078,51.0104,69705.0
2019-08-08 15:10:00,64.66,64.69,64.57,64.65,158362.0,51.0025,51.0261,50.9315,50.9946,158362.0
2019-08-08 15:20:00,64.64,64.67,64.61,64.64,91219.0,50.9867,51.0104,50.963,50.9867,91219.0
2019-08-08 15:30:00,64.63,64.77,64.62,64.74,89159.0,50.9788,51.0892,50.9709,51.0656,89159.0
2019-08-08 15:40:00,64.74,64.88,64.69,64.7,142108.0,51.0656,51.176,51.0261,51.034,142108.0
2019-08-08 15:50:00,64.7,64.9,64.63,64.83,563101.0,51.034,51.1918,50.9788,51.1366,563101.0
2019-08-09 09:30:00,64.7,65.07,64.66,64.99,336062.0,51.034,51.3259,51.0025,51.2628,336062.0
2019-08-09 09:40:00,65.02,65.05,64.8,65.03,58909.0,51.2864,51.3101,51.1129,51.2943,58909.0
2019-08-09 09:50:00,65.05,65.09,64.75,64.75,74703.0,51.3101,51.3416,51.0735,51.0735,74703.0
2019-08-09 10:00:00,64.78,65.01,64.71,64.82,72626.0,51.0971,51.2785,51.0419,51.1287,72626.0
2019-08-09 10:10:00,64.84,65.01,64.81,64.83,67546.0,51.1445,51.2785,51.1208,51.1366,67546.0
2019-08-09 10:20:00,64.83,64.91,64.51,64.52,119078.0,51.1366,51.1997,50.8842,50.892,119078.0
2019-08-09 10:30:00,64.51,64.66,64.4,64.55,132523.0,50.8842,51.0025,50.7974,50.9157,132523.0
2019-08-09 10:40:00,64.56,64.75,64.55,64.73,68228.0,50.9236,51.0735,50.9157,51.0577,68228.0
2019-08-09 10:50:00,64.75,65.1,64.75,65.06,78617.0,51.0735,51.3495,51.0735,51.318,78617.0
2019-08-09 11:00:00,65.05,65.1,64.94,64.97,63005.0,51.3101,51.3495,51.2233,51.247,63005.0
2019-08-09 11:10:00,64.96,65.05,64.89,64.89,56469.0,51.2391,51.3101,51.1839,51.1839,56469.0
2019-08-09 11:20:00,64.88,64.89,64.39,64.39,68732.0,51.176,51.1839,50.7895,50.7895,68732.0
2019-08-09 11:30:00,64.39,64.57,64.37,64.47,88445.0,50.7895,50.9315,50.7737,50.8526,88445.0
2019-08-09 11:40:00,64.47,64.63,64.45,64.63,42210.0,50.8526,50.9788,50.8368,50.9788,42210.0
2019-08-09 11:50:00,64.61,64.65,64.44,64.56,125707.0,50.963,50.9946,50.8289,50.9236,125707.0
2019-08-09 12:00:00,64.56,64.76,64.55,64.72,66410.0,50.9236,51.0814,50.9157,51.0498,66410.0
2019-08-09 12:10:00,64.72,64.82,64.45,64.45,42764.0,51.0498,51.1287,50.8368,50.8368,42764.0
2019-08-09 12:20:00,64.47,64.52,64.4,64.44,35703.0,50.8526,50.892,50.7974,50.8289,35703.0
2019-08-09 12:30:00,64.44,64.49,64.36,64.49,36729.0,50.8289,50.8684,50.7658,50.8684,36729.0
2019-08-09 12:40:00,64.48,64.59,64.45,64.58,28014.0,50.8605,50.9473,50.8368,50.9394,28014.0
2019-08-09 12:50:00,64.59,64.94,64.57,64.72,75595.0,50.9473,51.2233,50.9315,51.0498,75595.0
2019-08-09 13:00:00,64.73,64.79,64.68,64.76,44793.0,51.0577,51.105,51.0182,51.0814,44793.0
2019-08-09 13:10:00,64.75,64.79,64.66,64.78,66352.0,51.0735,51.105,51.0025,51.0971,66352.0
2019-08-09 13:20:00,64.78,64.87,64.75,64.81,49292.0,51.0971,51.1681,51.0735,51.1208,49292.0
2019-08-09 13:30:00,64.82,65.02,64.82,65.02,45093.0,51.1287,51.2864,51.1287,51.2864,45093.0
2019-08-09 13:40:00,65.02,65.11,64.97,65.1,47563.0,51.2864,51.3574,51.247,51.3495,47563.0
2019-08-09 13:50:00,65.09,65.13,65.05,65.1,49733.0,51.3416,51.3732,51.3101,51.3495,49733.0
2019-08-09 14:00:00,65.1,65.17,65.01,65.13,60863.0,51.3495,51.4048,51.2785,51.3732,60863.0
2019-08-09 14:10:00,65.13,65.16,65.02,65.07,46598.0,51.3732,51.3969,51.2864,51.3259,46598.0
2019-08-09 14:20:00,65.06,65.17,65.03,65.12,42235.0,51.318,51.4048,51.2943,51.3653,42235.0
2019-08-09 14:30:00,65.13,65.19,64.97,65.03,59367.0,51.3732,51.4205,51.247,51.2943,59367.0
2019-08-09 14:40:00,65.03,65.12,65.02,65.07,60657.0,51.2943,51.3653,51.2864,51.3259,60657.0
2019-08-09 14:50:00,65.06,65.13,65.01,65.09,36883.0,51.318,51.3732,51.2785,51.3416,36883.0
2019-08-09 15:00:00,65.08,65.34,65.05,65.33,92657.0,51.3338,51.5388,51.3101,51.531,92657.0
2019-08-09 15:10:00,65.31,65.35,65.19,65.24,70209.0,51.5152,51.5467,51.4205,51.46,70209.0
2019-08-09 15:20:00,65.24,65.26,65.19,65.24,57489.0,51.46,51.4757,51.4205,51.46,57489.0
2019-08-09 15:30:00,65.23,65.72,65.22,65.6,339495.0,51.4521,51.8386,51.4442,51.7439,339495.0
2019-08-09 15:40:00,65.61,65.68,65.34,65.36,265411.0,51.7518,51.807,51.5388,51.5546,265411.0
2019-08-09 15:50:00,65.36,65.5,65.21,65.24,539896.0,51.5546,51.665,51.4363,51.46,539896.0
2019-08-12 09:30:00,64.93,65.47,64.76,64.83,144225.0,51.2154,51.6414,51.0814,51.1366,144225.0
2019-08-12 09:40:00,64.79,64.92,64.64,64.89,79480.0,51.105,51.2076,50.9867,51.1839,79480.0
2019-08-12 09:50:00,64.89,65.02,64.75,64.83,64954.0,51.1839,51.2864,51.0735,51.1366,64954.0
2019-08-12 10:00:00,64.82,64.9,64.69,64.86,98245.0,51.1287,51.1918,51.0261,51.1602,98245.0
2019-08-12 10:10:00,64.85,64.91,64.7,64.81,50845.0,51.1523,51.1997,51.034,51.1208,50845.0
2019-08-12 10:20:00,64.83,64.88,64.63,64.64,51108.0,51.1366,51.176,50.9788,50.9867,51108.0
2019-08-12 10:30:00,64.63,64.67,64.41,64.46,87815.0,50.9788,51.0104,50.8053,50.8447,87815.0
2019-08-12 10:40:00,64.49,64.51,64.2,64.26,109827.0,50.8684,50.8842,50.6396,50.687,109827.0
2019-08-12 10:50:00,64.28,64.35,64.2,64.3,118518.0,50.7027,50.758,50.6396,50.7185,118518.0
2019-08-12 11:00:00,64.29,64.54,64.29,64.53,66146.0,50.7106,50.9078,50.7106,50.8999,66146.0
2019-08-12 11:10:00,64.52,64.52,64.3,64.36,48348.0,50.892,50.892,50.7185,50.7658,48348.0
2019-08-12 11:20:00,64.34,64.37,64.29,64.35,38104.0,50.7501,50.7737,50.7106,50.758,38104.0
2019-08-12 11:30:00,64.34,64.39,64.18,64.19,53176.0,50.7501,50.7895,50.6239,50.6317,53176.0
2019-08-12 11:40:00,64.19,64.33,64.13,64.31,60479.0,50.6317,50.7422,50.5844,50.7264,60479.0
2019-08-12 11:50:00,64.33,64.4,64.31,64.33,45529.0,50.7422,50.7974,50.7264,50.7422,45529.0
2019-08-12 12:00:00,64.32,64.32,64.12,64.22,92888.0,50.7343,50.7343,50.5765,50.6554,92888.0
2019-08-12 12:10:00,64.23,64.37,64.22,64.33,46624.0,50.6633,50.7737,50.6554,50.7422,46624.0
2019-08-12 12:20:00,64.32,64.39,64.27,64.31,53606.0,50.7343,50.7895,50.6948,50.7264,53606.0
2019-08-12 12:30:00,64.3,64.34,64.27,64.31,72695.0,50.7185,50.7501,50.6948,50.7264,72695.0
2019-08-12 12:40:00,64.31,64.32,64.16,64.2,47771.0,50.7264,50.7343,50.6081,50.6396,47771.0
2019-08-12 12:50:00,64.21,64.26,64.16,64.2,86991.0,50.6475,50.687,50.6081,50.6396,86991.0
2019-08-12 13:00:00,64.19,64.31,64.17,64.27,90878.0,50.6317,50.7264,50.616,50.6948,90878.0
2019-08-12 13:10:00,64.28,64.29,64.12,64.13,62194.0,50.7027,50.7106,50.5765,50.5844,62194.0
2019-08-12 13:20:00,64.12,64.13,64.05,64.06,45366.0,50.5765,50.5844,50.5213,50.5292,45366.0
2019-08-12 13:30:00,64.06,64.08,63.99,64.02,59236.0,50.5292,50.545,50.474,50.4977,59236.0
2019-08-12 13:40:00,64.02,64.09,63.99,64.03,49851.0,50.4977,50.5529,50.474,50.5055,49851.0
2019-08-12 13:50:00,64.03,64.14,63.99,64.03,101059.0,50.5055,50.5923,50.474,50.5055,101059.0
2019-08-12 14:00:00,64.03,64.04,63.96,64.02,60493.0,50.5055,50.5134,50.4503,50.4977,60493.0
2019-08-12 14:10:00,64.04,64.11,63.97,63.97,68807.0,50.5134,50.5686,50.4582,50.4582,68807.0
2019-08-12 14:20:00,63.97,64.05,63.91,64.01,75367.0,50.4582,50.5213,50.4109,50.4898,75367.0
2019-08-12 14:30:00,64.01,64.06,63.73,63.74,101038.0,50.4898,50.5292,50.2689,50.2768,101038.0
2019-08-12 14:40:00,63.73,63.75,63.55,63.58,110398.0,50.2689,50.2847,50.1269,50.1506,110398.0
2019-08-12 14:50:00,63.59,63.61,63.49,63.58,135197.0,50.1585,50.1743,50.0796,50.1506,135197.0
2019-08-12 15:00:00,63.58,63.79,63.53,63.7,171176.0,50.1506,50.3162,50.1112,50.2452,171176.0
2019-08-12 15:10:00,63.69,63.81,63.66,63.79,128293.0,50.2374,50.332,50.2137,50.3162,128293.0
2019-08-12 15:20:00,63.78,63.84,63.7,63.82,146926.0,50.3083,50.3557,50.2452,50.3399,146926.0
2019-08-12 15:30:00,63.82,63.87,63.76,63.84,192289.0,50.3399,50.3793,50.2926,50.3557,192289.0
2019-08-12 15:40:00,63.84,63.94,63.83,63.9,197327.0,50.3557,50.4346,50.3478,50.403,197327.0
2019-08-12 15:50:00,63.9,64.01,63.89,63.99,511006.0,50.403,50.4898,50.3951,50.474,511006.0
2019-08-13 09:30:00,63.74,64.34,63.72,64.27,202754.0,50.2768,50.7501,50.261,50.6948,202754.0
2019-08-13 09:40:00,64.26,64.99,64.09,64.78,233213.0,50.687,51.2628,50.5529,51.0971,233213.0
2019-08-13 09:50:00,64.83,64.9,64.5,64.8,224762.0,51.1366,51.1918,50.8763,51.1129,224762.0
2019-08-13 10:00:00,64.81,64.81,64.48,64.52,116658.0,51.1208,51.1208,50.8605,50.892,116658.0
2019-08-13 10:10:00,64.53,64.87,64.48,64.84,169047.0,50.8999,51.1681,50.8605,51.1445,169047.0
2019-08-13 10:20:00,64.84,64.93,64.68,64.84,89347.0,51.1445,51.2154,51.0182,51.1445,89347.0
2019-08-13 10:30:00,64.85,64.88,64.61,64.61,66727.0,51.1523,51.176,50.963,50.963,66727.0
2019-08-13 10:40:00,64.59,64.61,64.39,64.42,70373.0,50.9473,50.963,50.7895,50.8132,70373.0
2019-08-13 10:50:00,64.43,64.6,64.39,64.42,85095.0,50.8211,50.9551,50.7895,50.8132,85095.0
2019-08-13 11:00:00,64.42,64.58,64.4,64.54,74428.0,50.8132,50.9394,50.7974,50.9078,74428.0
2019-08-13 11:10:00,64.53,64.63,64.26,64.32,87007.0,50.8999,50.9788,50.687,50.7343,87007.0
2019-08-13 11:20:00,64.33,64.48,64.31,64.44,96890.0,50.7422,50.8605,50.7264,50.8289,96890.0
2019-08-13 11:30:00,64.44,64.52,64.35,64.48,80505.0,50.8289,50.892,50.758,50.8605,80505.0
2019-08-13 11:40:00,64.5,64.63,64.5,64.58,33882.0,50.8763,50.9788,50.8763,50.9394,33882.0
2019-08-13 11:50:00,64.59,64.7,64.49,64.62,38899.0,50.9473,51.034,50.8684,50.9709,38899.0
2019-08-13 12:00:00,64.63,64.72,64.6,64.63,37140.0,50.9788,51.0498,50.9551,50.9788,37140.0
2019-08-13 12:10:00,64.64,64.75,64.52,64.7,48543.0,50.9867,51.0735,50.892,51.034,48543.0
2019-08-13 12:20:00,64.72,64.84,64.71,64.76,49396.0,51.0498,51.1445,51.0419,51.0814,49396.0
2019-08-13 12:30:00,64.77,64.78,64.63,64.64,63252.0,51.0892,51.0971,50.9788,50.9867,63252.0
2019-08-13 12:40:00,64.65,64.72,64.62,64.64,46597.0,50.9946,51.0498,50.9709,50.9867,46597.0
2019-08-13 12:50:00,64.63,64.72,64.57,64.61,31755.0,50.9788,51.0498,50.9315,50.963,31755.0
2019-08-13 13:00:00,64.62,64.74,64.55,64.73,41704.0,50.9709,51.0656,50.9157,51.0577,41704.0
2019-08-13 13:10:00,64.73,64.75,64.5,64.53,55311.0,51.0577,51.0735,50.8763,50.8999,55311.0
2019-08-13 13:20:00,64.51,64.56,64.4,64.5,78974.0,50.8842,50.9236,50.7974,50.8763,78974.0
2019-08-13 13:30:00,64.49,64.52,64.42,64.44,40116.0,50.8684,50.892,50.8132,50.8289,40116.0
2019-08-13 13:40:00,64.44,64.5,64.41,64.45,33504.0,50.8289,50.8763,50.8053,50.8368,33504.0
2019-08-13 13:50:00,64.47,64.51,64.44,64.5,46673.0,50.8526,50.8842,50.8289,50.8763,46673.0
2019-08-13 14:00:00,64.51,64.58,64.51,64.56,31538.0,50.8842,50.9394,50.8842,50.9236,31538.0
2019-08-13 14:10:00,64.57,64.61,64.54,64.55,48013.0,50.9315,50.963,50.9078,50.9157,48013.0
2019-08-13 14:20:00,64.56,64.61,64.5,64.59,45034.0,50.9236,50.963,50.8763,50.9473,45034.0
2019-08-13 14:30:00,64.6,64.64,64.52,64.63,57142.0,50.9551,50.9867,50.892,50.9788,57142.0
2019-08-13 14:40:00,64.63,64.64,64.47,64.49,55676.0,50.9788,50.9867,50.8526,50.8684,55676.0
2019-08-13 14:50:00,64.48,64.54,64.45,64.45,53521.0,50.8605,50.9078,50.8368,50.8368,53521.0
2019-08-13 15:00:00,64.46,64.52,64.4,64.43,43356.0,50.8447,50.892,50.7974,50.8211,43356.0
2019-08-13 15:10:00,64.43,64.44,64.34,64.41,68274.0,50.8211,50.8289,50.7501,50.8053,68274.0
2019-08-13 15:20:00,64.42,64.42,64.29,64.33,68548.0,50.8132,50.8132,50.7106,50.7422,68548.0
2019-08-13 15:30:00,64.33,64.38,64.23,64.23,133746.0,50.7422,50.7816,50.6633,50.6633,133746.0
2019-08-13 15:40:00,64.24,64.27,64.13,64.17,109209.0,50.6712,50.6948,50.5844,50.616,109209.0
2019-08-13 15:50:00,64.17,64.3,64.15,64.3,411464.0,50.616,50.7185,50.6002,50.7185,411464.0
2019-08-14 09:30:00,63.69,63.8,63.33,63.47,215105.0,50.2374,50.3241,49.9534,50.0638,215105.0
2019-08-14 09:40:00,63.46,63.63,63.28,63.43,257614.0,50.0559,50.19,49.914,50.0323,257614.0
2019-08-14 09:50:00,63.4,63.63,63.28,63.39,72165.0,50.0086,50.19,49.914,50.0007,72165.0
2019-08-14 10:00:00,63.39,63.39,63.22,63.32,107906.0,50.0007,50.0007,49.8666,49.9455,107906.0
2019-08-14 10:10:00,63.31,63.37,63.22,63.29,109540.0,49.9376,49.9849,49.8666,49.9218,109540.0
2019-08-14 10:20:00,63.31,63.57,63.27,63.54,76415.0,49.9376,50.1427,49.9061,50.119,76415.0
2019-08-14 10:30:00,63.54,63.57,63.43,63.46,58590.0,50.119,50.1427,50.0323,50.0559,58590.0
2019-08-14 10:40:00,63.45,63.59,63.38,63.47,44758.0,50.0481,50.1585,49.9928,50.0638,44758.0
2019-08-14 10:50:00,63.46,63.77,63.44,63.5,103860.0,50.0559,50.3005,50.0402,50.0875,103860.0
2019-08-14 11:00:00,63.5,63.51,63.3,63.38,77739.0,50.0875,50.0954,49.9297,49.9928,77739.0
2019-08-14 11:10:00,63.38,63.42,63.23,63.25,89852.0,49.9928,50.0244,49.8745,49.8903,89852.0
2019-08-14 11:20:00,63.26,63.38,63.22,63.34,155248.0,49.8982,49.9928,49.8666,49.9613,155248.0
2019-08-14 11:30:00,63.33,63.5,63.29,63.4,71090.0,49.9534,50.0875,49.9218,50.0086,71090.0
2019-08-14 11:40:00,63.41,63.43,63.23,63.24,126796.0,50.0165,50.0323,49.8745,49.8824,126796.0
2019-08-14 11:50:00,63.24,63.31,63.17,63.22,123263.0,49.8824,49.9376,49.8272,49.8666,123263.0
2019-08-14 12:00:00,63.21,63.22,63.06,63.18,55105.0,49.8587,49.8666,49.7404,49.8351,55105.0
2019-08-14 12:10:00,63.2,63.29,63.12,63.22,66031.0,49.8509,49.9218,49.7878,49.8666,66031.0
2019-08-14 12:20:00,63.24,63.27,63.11,63.18,56910.0,49.8824,49.9061,49.7799,49.8351,56910.0
2019-08-14 12:30:00,63.18,63.28,63.17,63.26,59685.0,49.8351,49.914,49.8272,49.8982,59685.0
2019-08-14 12:40:00,63.28,63.28,63.11,63.11,140612.0,49.914,49.914,49.7799,49.7799,140612.0
2019-08-14 12:50:00,63.12,63.19,62.99,63.03,129931.0,49.7878,49.843,49.6852,49.7168,129931.0
2019-08-14 13:00:00,63.02,63.12,62.93,63.07,72918.0,49.7089,49.7878,49.6379,49.7483,72918.0
2019-08-14 13:10:00,63.1,63.16,63.03,63.1,50051.0,49.772,49.8193,49.7168,49.772,50051.0
2019-08-14 13:20:00,63.11,63.39,63.04,63.27,49686.0,49.7799,50.0007,49.7247,49.9061,49686.0
2019-08-14 13:30:00,63.26,63.42,63.24,63.34,58260.0,49.8982,50.0244,49.8824,49.9613,58260.0
2019-08-14 13:40:00,63.36,63.42,63.3,63.38,55568.0,49.9771,50.0244,49.9297,49.9928,55568.0
2019-08-14 13:50:00,63.39,63.41,63.28,63.3,75861.0,50.0007,50.0165,49.914,49.9297,75861.0
2019-08-14 14:00:00,63.31,63.31,63.07,63.2,65827.0,49.9376,49.9376,49.7483,49.8509,65827.0
2019-08-14 14:10:00,63.2,63.35,63.17,63.28,65630.0,49.8509,49.9692,49.8272,49.914,65630.0
2019-08-14 14:20:00,63.28,63.28,63.1,63.11,35413.0,49.914,49.914,49.772,49.7799,35413.0
2019-08-14 14:30:00,63.12,63.16,62.93,62.94,63166.0,49.7878,49.8193,49.6379,49.6458,63166.0
2019-08-14 14:40:00,62.96,63.06,62.92,63.06,203708.0,49.6615,49.7404,49.63,49.7404,203708.0
2019-08-14 14:50:00,63.05,63.1,63.0,63.02,141523.0,49.7325,49.772,49.6931,49.7089,141523.0
2019-08-14 15:00:00,63.02,63.32,63.0,63.26,99007.0,49.7089,49.9455,49.6931,49.8982,99007.0
2019-08-14 15:10:00,63.28,63.31,63.07,63.08,81600.0,49.914,49.9376,49.7483,49.7562,81600.0
2019-08-14 15:20:00,63.08,63.39,63.04,63.22,193488.0,49.7562,50.0007,49.7247,49.8666,193488.0
2019-08-14 15:30:00,63.2,63.24,63.04,63.16,114742.0,49.8509,49.8824,49.7247,49.8193,114742.0
2019-08-14 15:40:00,63.18,63.3,63.07,63.15,174460.0,49.8351,49.9297,49.7483,49.8114,174460.0
2019-08-14 15:50:00,63.15,63.27,63.09,63.13,552608.0,49.8114,49.9061,49.7641,49.7956,552608.0
2019-08-15 09:30:00,63.39,63.55,63.15,63.18,253496.0,50.0007,50.1269,49.8114,49.8351,253496.0
2019-08-15 09:40:00,63.16,63.45,62.91,63.38,113218.0,49.8193,50.0481,49.6221,49.9928,113218.0
2019-08-15 09:50:00,63.37,63.4,63.09,63.23,144810.0,49.9849,50.0086,49.7641,49.8745,144810.0
2019-08-15 10:00:00,63.21,63.34,63.07,63.21,79893.0,49.8587,49.9613,49.7483,49.8587,79893.0
2019-08-15 10:10:00,63.19,63.62,63.19,63.59,78473.0,49.843,50.1821,49.843,50.1585,78473.0
2019-08-15 10:20:00,63.59,63.61,63.39,63.39,131118.0,50.1585,50.1743,50.0007,50.0007,131118.0
2019-08-15 10:30:00,63.35,63.61,63.3,63.53,60346.0,49.9692,50.1743,49.9297,50.1112,60346.0
2019-08-15 10:40:00,63.52,63.68,63.47,63.49,62916.0,50.1033,50.2295,50.0638,50.0796,62916.0
2019-08-15 10:50:00,63.48,63.65,63.47,63.54,50435.0,50.0717,50.2058,50.0638,50.119,50435.0
2019-08-15 11:00:00,63.53,63.54,63.34,63.39,64543.0,50.1112,50.119,49.9613,50.0007,64543.0
2019-08-15 11:10:00,63.36,63.39,63.27,63.32,46683.0,49.9771,50.0007,49.9061,49.9455,46683.0
2019-08-15 11:20:00,63.3,63.47,63.2,63.46,49484.0,49.9297,50.0638,49.8509,50.0559,49484.0
2019-08-15 11:30:00,63.48,63.52,63.39,63.49,49258.0,50.0717,50.1033,50.0007,50.0796,49258.0
2019-08-15 11:40:00,63.5,63.53,63.41,63.42,35055.0,50.0875,50.1112,50.0165,50.0244,35055.0
2019-08-15 11:50:00,63.42,63.59,63.36,63.59,60269.0,50.0244,50.1585,49.9771,50.1585,60269.0
2019-08-15 12:00:00,63.59,63.78,63.52,63.75,78400.0,50.1585,50.3083,50.1033,50.2847,78400.0
2019-08-15 12:10:00,63.75,63.81,63.7,63.75,35571.0,50.2847,50.332,50.2452,50.2847,35571.0
2019-08-15 12:20:00,63.75,63.78,63.55,63.55,61519.0,50.2847,50.3083,50.1269,50.1269,61519.0
2019-08-15 12:30:00,63.56,63.64,63.51,63.53,27475.0,50.1348,50.1979,50.0954,50.1112,27475.0
2019-08-15 12:40:00,63.54,63.57,63.48,63.51,34274.0,50.119,50.1427,50.0717,50.0954,34274.0
2019-08-15 12:50:00,63.52,63.56,63.41,63.49,28825.0,50.1033,50.1348,50.0165,50.0796,28825.0
2019-08-15 13:00:00,63.48,63.65,63.47,63.63,29558.0,50.0717,50.2058,50.0638,50.19,29558.0
2019-08-15 13:10:00,63.63,63.63,63.44,63.54,35336.0,50.19,50.19,50.0402,50.119,35336.0
2019-08-15 13:20:00,63.55,63.6,63.41,63.45,37345.0,50.1269,50.1664,50.0165,50.0481,37345.0
2019-08-15 13:30:00,63.44,63.46,63.29,63.31,28883.0,50.0402,50.0559,49.9218,49.9376,28883.0
2019-08-15 13:40:00,63.31,63.34,63.06,63.11,65435.0,49.9376,49.9613,49.7404,49.7799,65435.0
2019-08-15 13:50:00,63.12,63.14,62.91,62.98,72066.0,49.7878,49.8035,49.6221,49.6773,72066.0
2019-08-15 14:00:00,62.97,63.15,62.89,63.12,47407.0,49.6694,49.8114,49.6063,49.7878,47407.0
2019-08-15 14:10:00,63.14,63.27,62.95,62.97,117370.0,49.8035,49.9061,49.6537,49.6694,117370.0
2019-08-15 14:20:00,62.97,63.12,62.97,63.01,115298.0,49.6694,49.7878,49.6694,49.701,115298.0
2019-08-15 14:30:00,63.02,63.02,62.89,62.97,82684.0,49.7089,49.7089,49.6063,49.6694,82684.0
2019-08-15 14:40:00,62.98,63.05,62.89,63.0,119611.0,49.6773,49.7325,49.6063,49.6931,119611.0
2019-08-15 14:50:00,63.0,63.01,62.86,62.9,143363.0,49.6931,49.701,49.5827,49.6142,143363.0
2019-08-15 15:00:00,62.91,63.11,62.9,63.04,123564.0,49.6221,49.7799,49.6142,49.7247,123564.0
2019-08-15 15:10:00,63.05,63.05,62.91,63.02,98827.0,49.7325,49.7325,49.6221,49.7089,98827.0
2019-08-15 15:20:00,63.01,63.04,62.91,62.95,89794.0,49.701,49.7247,49.6221,49.6537,89794.0
2019-08-15 15:30:00,62.94,63.03,62.93,62.99,93262.0,49.6458,49.7168,49.6379,49.6852,93262.0
2019-08-15 15:40:00,62.99,63.1,62.96,63.05,134035.0,49.6852,49.772,49.6615,49.7325,134035.0
2019-08-15 15:50:00,63.06,63.11,62.84,62.86,309550.0,49.7404,49.7799,49.5669,49.5827,309550.0
2019-08-16 09:30:00,63.35,63.44,62.99,63.35,441715.0,49.9692,50.0402,49.6852,49.9692,441715.0
2019-08-16 09:40:00,63.36,63.51,63.25,63.48,171365.0,49.9771,50.0954,49.8903,50.0717,171365.0
2019-08-16 09:50:00,63.48,63.48,63.07,63.07,135428.0,50.0717,50.0717,49.7483,49.7483,135428.0
2019-08-16 10:00:00,63.06,63.14,62.89,62.99,153309.0,49.7404,49.8035,49.6063,49.6852,153309.0
2019-08-16 10:10:00,62.99,63.04,62.88,62.95,223429.0,49.6852,49.7247,49.5984,49.6537,223429.0
2019-08-16 10:20:00,62.96,63.26,62.94,63.13,276695.0,49.6615,49.8982,49.6458,49.7956,276695.0
2019-08-16 10:30:00,63.14,63.2,62.98,63.05,99704.0,49.8035,49.8509,49.6773,49.7325,99704.0
2019-08-16 10:40:00,63.05,63.18,63.0,63.17,98377.0,49.7325,49.8351,49.6931,49.8272,98377.0
2019-08-16 10:50:00,63.18,63.19,63.03,63.17,143568.0,49.8351,49.843,49.7168,49.8272,143568.0
2019-08-16 11:00:00,63.16,63.33,63.13,63.21,102317.0,49.8193,49.9534,49.7956,49.8587,102317.0
2019-08-16 11:10:00,63.22,63.24,62.98,63.08,99783.0,49.8666,49.8824,49.6773,49.7562,99783.0
2019-08-16 11:20:00,63.1,63.25,63.01,63.23,96489.0,49.772,49.8903,49.701,49.8745,96489.0
2019-08-16 11:30:00,63.23,63.32,63.2,63.23,66728.0,49.8745,49.9455,49.8509,49.8745,66728.0
2019-08-16 11:40:00,63.24,63.27,63.19,63.21,71331.0,49.8824,49.9061,49.843,49.8587,71331.0
2019-08-16 11:50:00,63.21,63.26,63.15,63.16,70731.0,49.8587,49.8982,49.8114,49.8193,70731.0
2019-08-16 12:00:00,63.16,63.24,63.15,63.17,42412.0,49.8193,49.8824,49.8114,49.8272,42412.0
2019-08-16 12:10:00,63.17,63.21,63.05,63.1,62844.0,49.8272,49.8587,49.7325,49.772,62844.0
2019-08-16 12:20:00,63.12,63.22,63.05,63.12,194626.0,49.7878,49.8666,49.7325,49.7878,194626.0
2019-08-16 12:30:00,63.12,63.12,62.93,62.93,172129.0,49.7878,49.7878,49.6379,49.6379,172129.0
2019-08-16 12:40:00,62.94,63.02,62.84,63.0,103751.0,49.6458,49.7089,49.5669,49.6931,103751.0
2019-08-16 12:50:00,63.0,63.01,62.89,62.99,90531.0,49.6931,49.701,49.6063,49.6852,90531.0
2019-08-16 13:00:00,62.99,63.11,62.95,63.08,88359.0,49.6852,49.7799,49.6537,49.7562,88359.0
2019-08-16 13:10:00,63.09,63.16,63.04,63.15,42036.0,49.7641,49.8193,49.7247,49.8114,42036.0
2019-08-16 13:20:00,63.14,63.37,63.12,63.35,49245.0,49.8035,49.9849,49.7878,49.9692,49245.0
2019-08-16 13:30:00,63.36,63.4,63.33,63.37,45104.0,49.9771,50.0086,49.9534,49.9849,45104.0
2019-08-16 13:40:00,63.39,63.4,63.29,63.34,47366.0,50.0007,50.0086,49.9218,49.9613,47366.0
2019-08-16 13:50:00,63.34,63.34,63.25,63.29,40030.0,49.9613,49.9613,49.8903,49.9218,40030.0
2019-08-16 14:00:00,63.3,63.38,63.26,63.32,86952.0,49.9297,49.9928,49.8982,49.9455,86952.0
2019-08-16 14:10:00,63.3,63.41,63.29,63.33,56644.0,49.9297,50.0165,49.9218,49.9534,56644.0
2019-08-16 14:20:00,63.34,63.36,63.28,63.28,47954.0,49.9613,49.9771,49.914,49.914,47954.0
2019-08-16 14:30:00,63.28,63.36,63.26,63.27,46222.0,49.914,49.9771,49.8982,49.9061,46222.0
2019-08-16 14:40:00,63.27,63.29,63.2,63.22,54934.0,49.9061,49.9218,49.8509,49.8666,54934.0
2019-08-16 14:50:00,63.23,63.23,63.16,63.17,55348.0,49.8745,49.8745,49.8193,49.8272,55348.0
2019-08-16 15:00:00,63.18,63.22,63.09,63.11,94630.0,49.8351,49.8666,49.7641,49.7799,94630.0
2019-08-16 15:10:00,63.11,63.19,63.09,63.15,72005.0,49.7799,49.843,49.7641,49.8114,72005.0
2019-08-16 15:20:00,63.16,63.18,63.11,63.14,59385.0,49.8193,49.8351,49.7799,49.8035,59385.0
2019-08-16 15:30:00,63.12,63.16,63.08,63.1,88521.0,49.7878,49.8193,49.7562,49.772,88521.0
2019-08-16 15:40:00,63.09,63.21,63.04,63.1,169676.0,49.7641,49.8587,49.7247,49.772,169676.0
2019-08-16 15:50:00,63.11,63.25,63.04,63.13,750232.0,49.7799,49.8903,49.7247,49.7956,750232.0
2019-08-19 09:30:00,63.69,64.23,63.69,64.21,486265.0,50.2374,50.6633,50.2374,50.6475,486265.0
2019-08-19 09:40:00,64.24,64.28,64.02,64.08,200064.0,50.6712,50.7027,50.4977,50.545,200064.0
2019-08-19 09:50:00,64.08,64.15,64.0,64.07,131893.0,50.545,50.6002,50.4819,50.5371,131893.0
2019-08-19 10:00:00,64.06,64.15,64.04,64.12,110329.0,50.5292,50.6002,50.5134,50.5765,110329.0
2019-08-19 10:10:00,64.12,64.13,64.0,64.05,131554.0,50.5765,50.5844,50.4819,50.5213,131554.0
2019-08-19 10:20:00,64.04,64.13,64.02,64.1,90366.0,50.5134,50.5844,50.4977,50.5608,90366.0
2019-08-19 10:30:00,64.11,64.18,64.08,64.17,133335.0,50.5686,50.6239,50.545,50.616,133335.0
2019-08-19 10:40:00,64.17,64.21,63.98,64.08,94492.0,50.616,50.6475,50.4661,50.545,94492.0
2019-08-19 10:50:00,64.08,64.13,64.01,64.05,141646.0,50.545,50.5844,50.4898,50.5213,141646.0
2019-08-19 11:00:00,64.06,64.24,64.06,64.2,84166.0,50.5292,50.6712,50.5292,50.6396,84166.0
2019-08-19 11:10:00,64.2,64.33,64.18,64.32,89814.0,50.6396,50.7422,50.6239,50.7343,89814.0
2019-08-19 11:20:00,64.32,64.33,64.18,64.21,116948.0,50.7343,50.7422,50.6239,50.6475,116948.0
2019-08-19 11:30:00,64.21,64.29,64.15,64.29,73898.0,50.6475,50.7106,50.6002,50.7106,73898.0
2019-08-19 11:40:00,64.3,64.36,64.2,64.22,56888.0,50.7185,50.7658,50.6396,50.6554,56888.0
2019-08-19 11:50:00,64.22,64.24,64.14,64.22,48764.0,50.6554,50.6712,50.5923,50.6554,48764.0
2019-08-19 12:00:00,64.22,64.37,64.16,64.32,56544.0,50.6554,50.7737,50.6081,50.7343,56544.0
2019-08-19 12:10:00,64.32,64.35,64.28,64.34,52590.0,50.7343,50.758,50.7027,50.7501,52590.0
2019-08-19 12:20:00,64.34,64.42,64.3,64.32,44679.0,50.7501,50.8132,50.7185,50.7343,44679.0
2019-08-19 12:30:00,64.31,64.32,64.22,64.28,58113.0,50.7264,50.7343,50.6554,50.7027,58113.0
2019-08-19 12:40:00,64.29,64.37,64.26,64.27,80825.0,50.7106,50.7737,50.687,50.6948,80825.0
2019-08-19 12:50:00,64.28,64.35,64.26,64.31,33536.0,50.7027,50.758,50.687,50.7264,33536.0
2019-08-19 13:00:00,64.31,64.39,64.31,64.38,59963.0,50.7264,50.7895,50.7264,50.7816,59963.0
2019-08-19 13:10:00,64.38,64.41,64.22,64.24,104974.0,50.7816,50.8053,50.6554,50.6712,104974.0
2019-08-19 13:20:00,64.25,64.36,64.2,64.36,87356.0,50.6791,50.7658,50.6396,50.7658,87356.0
2019-08-19 13:30:00,64.36,64.36,64.21,64.23,44490.0,50.7658,50.7658,50.6475,50.6633,44490.0
2019-08-19 13:40:00,64.23,64.24,64.16,64.18,41500.0,50.6633,50.6712,50.6081,50.6239,41500.0
2019-08-19 13:50:00,64.18,64.29,64.17,64.29,31394.0,50.6239,50.7106,50.616,50.7106,31394.0
2019-08-19 14:00:00,64.29,64.3,64.21,64.23,44946.0,50.7106,50.7185,50.6475,50.6633,44946.0
2019-08-19 14:10:00,64.23,64.24,64.12,64.16,64004.0,50.6633,50.6712,50.5765,50.6081,64004.0
2019-08-19 14:20:00,64.16,64.26,64.15,64.2,100416.0,50.6081,50.687,50.6002,50.6396,100416.0
2019-08-19 14:30:00,64.21,64.21,64.09,64.17,188928.0,50.6475,50.6475,50.5529,50.616,188928.0
2019-08-19 14:40:00,64.18,64.28,64.17,64.22,99452.0,50.6239,50.7027,50.616,50.6554,99452.0
2019-08-19 14:50:00,64.22,64.3,64.19,64.23,126375.0,50.6554,50.7185,50.6317,50.6633,126375.0
2019-08-19 15:00:00,64.23,64.25,64.13,64.2,111963.0,50.6633,50.6791,50.5844,50.6396,111963.0
2019-08-19 15:10:00,64.21,64.27,64.14,64.16,158929.0,50.6475,50.6948,50.5923,50.6081,158929.0
2019-08-19 15:20:00,64.15,64.24,64.1,64.15,227162.0,50.6002,50.6712,50.5608,50.6002,227162.0
2019-08-19 15:30:00,64.15,64.21,64.11,64.18,224439.0,50.6002,50.6475,50.5686,50.6239,224439.0
2019-08-19 15:40:00,64.18,64.24,64.13,64.22,211367.0,50.6239,50.6712,50.5844,50.6554,211367.0
2019-08-19 15:50:00,64.22,64.23,64.07,64.11,484138.0,50.6554,50.6633,50.5371,50.5686,484138.0
2019-08-20 09:30:00,64.04,64.3,63.95,64.06,233208.0,50.5134,50.7185,50.4424,50.5292,233208.0
2019-08-20 09:40:00,64.05,64.31,63.99,64.3,147505.0,50.5213,50.7264,50.474,50.7185,147505.0
2019-08-20 09:50:00,64.3,64.3,64.15,64.25,109505.0,50.7185,50.7185,50.6002,50.6791,109505.0
2019-08-20 10:00:00,64.24,64.25,64.03,64.1,62454.0,50.6712,50.6791,50.5055,50.5608,62454.0
2019-08-20 10:10:00,64.1,64.21,64.05,64.18,78673.0,50.5608,50.6475,50.5213,50.6239,78673.0
2019-08-20 10:20:00,64.18,64.18,63.96,64.02,150445.0,50.6239,50.6239,50.4503,50.4977,150445.0
2019-08-20 10:30:00,64.03,64.04,63.91,64.0,72165.0,50.5055,50.5134,50.4109,50.4819,72165.0
2019-08-20 10:40:00,63.99,64.12,63.98,64.02,113637.0,50.474,50.5765,50.4661,50.4977,113637.0
2019-08-20 10:50:00,64.02,64.18,63.97,64.09,43871.0,50.4977,50.6239,50.4582,50.5529,43871.0
2019-08-20 11:00:00,64.07,64.2,64.06,64.1,52860.0,50.5371,50.6396,50.5292,50.5608,52860.0
2019-08-20 11:10:00,64.1,64.17,64.06,64.08,96482.0,50.5608,50.616,50.5292,50.545,96482.0
2019-08-20 11:20:00,64.08,64.09,64.01,64.02,42201.0,50.545,50.5529,50.4898,50.4977,42201.0
2019-08-20 11:30:00,64.02,64.02,63.92,63.92,59844.0,50.4977,50.4977,50.4188,50.4188,59844.0
2019-08-20 11:40:00,63.92,63.94,63.85,63.94,54457.0,50.4188,50.4346,50.3636,50.4346,54457.0
2019-08-20 11:50:00,63.94,63.99,63.89,63.91,33103.0,50.4346,50.474,50.3951,50.4109,33103.0
2019-08-20 12:00:00,63.91,63.95,63.88,63.91,49179.0,50.4109,50.4424,50.3872,50.4109,49179.0
2019-08-20 12:10:00,63.91,64.0,63.88,63.89,66315.0,50.4109,50.4819,50.3872,50.3951,66315.0
2019-08-20 12:20:00,63.89,63.91,63.78,63.79,177709.0,50.3951,50.4109,50.3083,50.3162,177709.0
2019-08-20 12:30:00,63.78,63.83,63.67,63.71,88145.0,50.3083,50.3478,50.2216,50.2531,88145.0
2019-08-20 12:40:00,63.72,63.73,63.64,63.64,40278.0,50.261,50.2689,50.1979,50.1979,40278.0
2019-08-20 12:50:00,63.66,63.7,63.62,63.65,72999.0,50.2137,50.2452,50.1821,50.2058,72999.0
2019-08-20 13:00:00,63.64,63.65,63.53,63.56,63258.0,50.1979,50.2058,50.1112,50.1348,63258.0
2019-08-20 13:10:00,63.57,63.6,63.51,63.54,37364.0,50.1427,50.1664,50.0954,50.119,37364.0
2019-08-20 13:20:00,63.53,63.56,63.49,63.55,64706.0,50.1112,50.1348,50.0796,50.1269,64706.0
2019-08-20 13:30:00,63.58,63.63,63.46,63.5,95498.0,50.1506,50.19,50.0559,50.0875,95498.0
2019-08-20 13:40:00,63.49,63.55,63.47,63.51,35385.0,50.0796,50.1269,50.0638,50.0954,35385.0
2019-08-20 13:50:00,63.5,63.74,63.5,63.7,118074.0,50.0875,50.2768,50.0875,50.2452,118074.0
2019-08-20 14:00:00,63.69,63.7,63.48,63.48,64355.0,50.2374,50.2452,50.0717,50.0717,64355.0
2019-08-20 14:10:00,63.49,63.51,63.46,63.5,51942.0,50.0796,50.0954,50.0559,50.0875,51942.0
2019-08-20 14:20:00,63.49,63.57,63.38,63.55,87943.0,50.0796,50.1427,49.9928,50.1269,87943.0
2019-08-20 14:30:00,63.54,63.65,63.51,63.63,80587.0,50.119,50.2058,50.0954,50.19,80587.0
2019-08-20 14:40:00,63.63,63.64,63.51,63.61,55567.0,50.19,50.1979,50.0954,50.1743,55567.0
2019-08-20 14:50:00,63.61,63.64,63.54,63.63,85945.0,50.1743,50.1979,50.119,50.19,85945.0
2019-08-20 15:00:00,63.62,63.62,63.47,63.5,69219.0,50.1821,50.1821,50.0638,50.0875,69219.0
2019-08-20 15:10:00,63.49,63.55,63.46,63.53,130012.0,50.0796,50.1269,50.0559,50.1112,130012.0
2019-08-20 15:20:00,63.53,63.58,63.48,63.58,148658.0,50.1112,50.1506,50.0717,50.1506,148658.0
2019-08-20 15:30:00,63.58,63.6,63.48,63.52,120840.0,50.1506,50.1664,50.0717,50.1033,120840.0
2019-08-20 15:40:00,63.51,63.58,63.5,63.57,92389.0,50.0954,50.1506,50.0875,50.1427,92389.0
2019-08-20 15:50:00,63.57,63.57,63.41,63.45,546048.0,50.1427,50.1427,50.0165,50.0481,546048.0
2019-08-21 09:30:00,64.04,64.07,63.73,64.01,142325.0,50.5134,50.5371,50.2689,50.4898,142325.0
2019-08-21 09:40:00,64.0,64.17,63.98,64.16,102081.0,50.4819,50.616,50.4661,50.6081,102081.0
2019-08-21 09:50:00,64.17,64.17,63.99,64.1,99534.0,50.616,50.616,50.474,50.5608,99534.0
2019-08-21 10:00:00,64.11,64.11,63.95,64.03,104932.0,50.5686,50.5686,50.4424,50.5055,104932.0
2019-08-21 10:10:00,64.03,64.04,63.9,63.99,117724.0,50.5055,50.5134,50.403,50.474,117724.0
2019-08-21 10:20:00,63.99,63.99,63.88,63.9,69973.0,50.474,50.474,50.3872,50.403,69973.0
2019-08-21 10:30:00,63.88,64.0,63.82,63.9,124534.0,50.3872,50.4819,50.3399,50.403,124534.0
2019-08-21 10:40:00,63.9,63.91,63.67,63.82,65054.0,50.403,50.4109,50.2216,50.3399,65054.0
2019-08-21 10:50:00,63.83,63.95,63.82,63.86,38568.0,50.3478,50.4424,50.3399,50.3715,38568.0
2019-08-21 11:00:00,63.86,64.0,63.83,63.94,60840.0,50.3715,50.4819,50.3478,50.4346,60840.0
2019-08-21 11:10:00,63.94,64.04,63.86,63.91,69786.0,50.4346,50.5134,50.3715,50.4109,69786.0
2019-08-21 11:20:00,63.92,64.03,63.9,63.92,313055.0,50.4188,50.5055,50.403,50.4188,313055.0
2019-08-21 11:30:00,63.92,64.05,63.9,63.99,41340.0,50.4188,50.5213,50.403,50.474,41340.0
2019-08-21 11:40:00,63.99,64.17,63.98,64.15,84160.0,50.474,50.616,50.4661,50.6002,84160.0
2019-08-21 11:50:00,64.14,64.26,64.13,64.2,151240.0,50.5923,50.687,50.5844,50.6396,151240.0
2019-08-21 12:00:00,64.2,64.21,64.11,64.12,79767.0,50.6396,50.6475,50.5686,50.5765,79767.0
2019-08-21 12:10:00,64.12,64.12,63.9,63.91,34925.0,50.5765,50.5765,50.403,50.4109,34925.0
2019-08-21 12:20:00,63.91,63.97,63.9,63.94,24161.0,50.4109,50.4582,50.403,50.4346,24161.0
2019-08-21 12:30:00,63.94,63.97,63.89,63.93,35533.0,50.4346,50.4582,50.3951,50.4267,35533.0
2019-08-21 12:40:00,63.92,63.96,63.91,63.93,27026.0,50.4188,50.4503,50.4109,50.4267,27026.0
2019-08-21 12:50:00,63.94,63.96,63.91,63.91,55216.0,50.4346,50.4503,50.4109,50.4109,55216.0
2019-08-21 13:00:00,63.9,63.92,63.85,63.87,66750.0,50.403,50.4188,50.3636,50.3793,66750.0
2019-08-21 13:10:00,63.87,63.9,63.8,63.83,177315.0,50.3793,50.403,50.3241,50.3478,177315.0
2019-08-21 13:20:00,63.84,63.91,63.83,63.9,38189.0,50.3557,50.4109,50.3478,50.403,38189.0
2019-08-21 13:30:00,63.9,64.0,63.9,63.99,50306.0,50.403,50.4819,50.403,50.474,50306.0
2019-08-21 13:40:00,63.99,64.0,63.88,63.92,25291.0,50.474,50.4819,50.3872,50.4188,25291.0
2019-08-21 13:50:00,63.9,63.92,63.88,63.91,28797.0,50.403,50.4188,50.3872,50.4109,28797.0
2019-08-21 14:00:00,63.91,63.99,63.78,63.94,72904.0,50.4109,50.474,50.3083,50.4346,72904.0
2019-08-21 14:10:00,63.95,63.99,63.84,63.91,89238.0,50.4424,50.474,50.3557,50.4109,89238.0
2019-08-21 14:20:00,63.91,63.96,63.89,63.9,59761.0,50.4109,50.4503,50.3951,50.403,59761.0
2019-08-21 14:30:00,63.89,63.97,63.87,63.89,78965.0,50.3951,50.4582,50.3793,50.3951,78965.0
2019-08-21 14:40:00,63.89,63.93,63.85,63.88,79641.0,50.3951,50.4267,50.3636,50.3872,79641.0
2019-08-21 14:50:00,63.88,63.94,63.85,63.92,48663.0,50.3872,50.4346,50.3636,50.4188,48663.0
2019-08-21 15:00:00,63.91,64.0,63.9,63.98,56705.0,50.4109,50.4819,50.403,50.4661,56705.0
2019-08-21 15:10:00,63.98,64.04,63.94,64.0,60170.0,50.4661,50.5134,50.4346,50.4819,60170.0
2019-08-21 15:20:00,64.0,64.0,63.94,63.97,47189.0,50.4819,50.4819,50.4346,50.4582,47189.0
2019-08-21 15:30:00,63.96,64.05,63.96,64.01,99544.0,50.4503,50.5213,50.4503,50.4898,99544.0
2019-08-21 15:40:00,64.02,64.05,63.99,64.05,92697.0,50.4977,50.5213,50.474,50.5213,92697.0
2019-08-21 15:50:00,64.05,64.14,64.0,64.13,398029.0,50.5213,50.5923,50.4819,50.5844,398029.0
2019-08-22 09:30:00,64.31,64.49,64.21,64.48,143557.0,50.7264,50.8684,50.6475,50.8605,143557.0
2019-08-22 09:40:00,64.49,64.7,64.46,64.48,161671.0,50.8684,51.034,50.8447,50.8605,161671.0
2019-08-22 09:50:00,64.46,64.52,64.39,64.51,57888.0,50.8447,50.892,50.7895,50.8842,57888.0
2019-08-22 10:00:00,64.5,64.52,64.32,64.33,83141.0,50.8763,50.892,50.7343,50.7422,83141.0
2019-08-22 10:10:00,64.31,64.33,64.16,64.17,230000.0,50.7264,50.7422,50.6081,50.616,230000.0
2019-08-22 10:20:00,64.14,64.15,63.84,63.92,76392.0,50.5923,50.6002,50.3557,50.4188,76392.0
2019-08-22 10:30:00,63.91,63.92,63.56,63.72,116413.0,50.4109,50.4188,50.1348,50.261,116413.0
2019-08-22 10:40:00,63.71,63.79,63.54,63.71,129953.0,50.2531,50.3162,50.119,50.2531,129953.0
2019-08-22 10:50:00,63.71,63.75,63.56,63.69,174319.0,50.2531,50.2847,50.1348,50.2374,174319.0
2019-08-22 11:00:00,63.69,63.98,63.69,63.93,93238.0,50.2374,50.4661,50.2374,50.4267,93238.0
2019-08-22 11:10:00,63.93,63.94,63.75,63.81,37987.0,50.4267,50.4346,50.2847,50.332,37987.0
2019-08-22 11:20:00,63.8,63.86,63.76,63.77,69062.0,50.3241,50.3715,50.2926,50.3005,69062.0
2019-08-22 11:30:00,63.78,63.9,63.73,63.88,67068.0,50.3083,50.403,50.2689,50.3872,67068.0
2019-08-22 11:40:00,63.88,63.9,63.82,63.89,40924.0,50.3872,50.403,50.3399,50.3951,40924.0
2019-08-22 11:50:00,63.88,63.97,63.83,63.84,58907.0,50.3872,50.4582,50.3478,50.3557,58907.0
2019-08-22 12:00:00,63.82,63.98,63.81,63.98,56482.0,50.3399,50.4661,50.332,50.4661,56482.0
2019-08-22 12:10:00,63.97,64.03,63.95,64.02,23136.0,50.4582,50.5055,50.4424,50.4977,23136.0
2019-08-22 12:20:00,64.03,64.06,64.0,64.03,26224.0,50.5055,50.5292,50.4819,50.5055,26224.0
2019-08-22 12:30:00,64.02,64.07,63.91,63.92,29759.0,50.4977,50.5371,50.4109,50.4188,29759.0
2019-08-22 12:40:00,63.93,64.03,63.91,64.0,18296.0,50.4267,50.5055,50.4109,50.4819,18296.0
2019-08-22 12:50:00,64.0,64.03,63.96,64.0,55294.0,50.4819,50.5055,50.4503,50.4819,55294.0
2019-08-22 13:00:00,64.0,64.08,63.99,64.07,37761.0,50.4819,50.545,50.474,50.5371,37761.0
2019-08-22 13:10:00,64.06,64.15,64.04,64.08,38216.0,50.5292,50.6002,50.5134,50.545,38216.0
2019-08-22 13:20:00,64.08,64.23,64.07,64.23,38269.0,50.545,50.6633,50.5371,50.6633,38269.0
2019-08-22 13:30:00,64.22,64.28,64.21,64.26,32600.0,50.6554,50.7027,50.6475,50.687,32600.0
2019-08-22 13:40:00,64.25,64.26,64.21,64.22,59201.0,50.6791,50.687,50.6475,50.6554,59201.0
2019-08-22 13:50:00,64.21,64.24,64.15,64.21,40532.0,50.6475,50.6712,50.6002,50.6475,40532.0
2019-08-22 14:00:00,64.22,64.33,64.22,64.29,70119.0,50.6554,50.7422,50.6554,50.7106,70119.0
2019-08-22 14:10:00,64.28,64.39,64.27,64.38,69216.0,50.7027,50.7895,50.6948,50.7816,69216.0
2019-08-22 14:20:00,64.38,64.38,64.24,64.25,65408.0,50.7816,50.7816,50.6712,50.6791,65408.0
2019-08-22 14:30:00,64.25,64.34,64.24,64.32,45784.0,50.6791,50.7501,50.6712,50.7343,45784.0
2019-08-22 14:40:00,64.33,64.49,64.28,64.44,81195.0,50.7422,50.8684,50.7027,50.8289,81195.0
2019-08-22 14:50:00,64.45,64.46,64.35,64.37,42027.0,50.8368,50.8447,50.758,50.7737,42027.0
2019-08-22 15:00:00,64.38,64.39,64.33,64.34,62787.0,50.7816,50.7895,50.7422,50.7501,62787.0
2019-08-22 15:10:00,64.34,64.36,64.23,64.28,85239.0,50.7501,50.7658,50.6633,50.7027,85239.0
2019-08-22 15:20:00,64.29,64.33,64.25,64.31,68140.0,50.7106,50.7422,50.6791,50.7264,68140.0
2019-08-22 15:30:00,64.32,64.36,64.29,64.31,72469.0,50.7343,50.7658,50.7106,50.7264,72469.0
2019-08-22 15:40:00,64.33,64.36,64.28,64.3,174336.0,50.7422,50.7658,50.7027,50.7185,174336.0
2019-08-22 15:50:00,64.3,64.51,64.18,64.23,526507.0,50.7185,50.8842,50.6239,50.6633,526507.0
2019-08-23 09:30:00,64.08,64.22,63.86,64.15,138231.0,50.545,50.6554,50.3715,50.6002,138231.0
2019-08-23 09:40:00,64.13,64.29,63.92,63.95,60217.0,50.5844,50.7106,50.4188,50.4424,60217.0
2019-08-23 09:50:00,63.95,64.17,63.85,64.14,100805.0,50.4424,50.616,50.3636,50.5923,100805.0
2019-08-23 10:00:00,64.13,64.46,64.03,64.24,72615.0,50.5844,50.8447,50.5055,50.6712,72615.0
2019-08-23 10:10:00,64.2,64.35,64.05,64.29,60137.0,50.6396,50.758,50.5213,50.7106,60137.0
2019-08-23 10:20:00,64.29,64.37,64.18,64.21,51716.0,50.7106,50.7737,50.6239,50.6475,51716.0
2019-08-23 10:30:00,64.2,64.52,64.18,64.48,64835.0,50.6396,50.892,50.6239,50.8605,64835.0
2019-08-23 10:40:00,64.49,64.6,64.44,64.46,112758.0,50.8684,50.9551,50.8289,50.8447,112758.0
2019-08-23 10:50:00,64.48,64.67,64.34,64.38,96668.0,50.8605,51.0104,50.7501,50.7816,96668.0
2019-08-23 11:00:00,64.39,64.43,63.57,63.58,234055.0,50.7895,50.8211,50.1427,50.1506,234055.0
2019-08-23 11:10:00,63.57,63.86,63.49,63.77,398976.0,50.1427,50.3715,50.0796,50.3005,398976.0
2019-08-23 11:20:00,63.75,63.87,63.6,63.71,150289.0,50.2847,50.3793,50.1664,50.2531,150289.0
2019-08-23 11:30:00,63.73,63.78,63.48,63.61,110243.0,50.2689,50.3083,50.0717,50.1743,110243.0
2019-08-23 11:40:00,63.59,63.6,63.41,63.57,92298.0,50.1585,50.1664,50.0165,50.1427,92298.0
2019-08-23 11:50:00,63.56,63.59,63.44,63.48,101199.0,50.1348,50.1585,50.0402,50.0717,101199.0
2019-08-23 12:00:00,63.47,63.59,63.42,63.57,96987.0,50.0638,50.1585,50.0244,50.1427,96987.0
2019-08-23 12:10:00,63.58,63.75,63.5,63.67,56957.0,50.1506,50.2847,50.0875,50.2216,56957.0
2019-08-23 12:20:00,63.67,63.67,63.56,63.59,48793.0,50.2216,50.2216,50.1348,50.1585,48793.0
2019-08-23 12:30:00,63.59,63.77,63.59,63.71,45249.0,50.1585,50.3005,50.1585,50.2531,45249.0
2019-08-23 12:40:00,63.7,63.73,63.58,63.59,70556.0,50.2452,50.2689,50.1506,50.1585,70556.0
2019-08-23 12:50:00,63.59,63.65,63.4,63.47,139304.0,50.1585,50.2058,50.0086,50.0638,139304.0
2019-08-23 13:00:00,63.48,63.57,63.42,63.52,180251.0,50.0717,50.1427,50.0244,50.1033,180251.0
2019-08-23 13:10:00,63.49,63.59,63.4,63.43,91414.0,50.0796,50.1585,50.0086,50.0323,91414.0
2019-08-23 13:20:00,63.43,63.46,63.31,63.35,71073.0,50.0323,50.0559,49.9376,49.9692,71073.0
2019-08-23 13:30:00,63.36,63.42,63.19,63.22,101544.0,49.9771,50.0244,49.843,49.8666,101544.0
2019-08-23 13:40:00,63.21,63.21,63.01,63.09,110979.0,49.8587,49.8587,49.701,49.7641,110979.0
2019-08-23 13:50:00,63.07,63.15,63.04,63.07,40678.0,49.7483,49.8114,49.7247,49.7483,40678.0
2019-08-23 14:00:00,63.07,63.07,62.94,62.99,65630.0,49.7483,49.7483,49.6458,49.6852,65630.0
2019-08-23 14:10:00,63.0,63.0,62.89,62.92,50367.0,49.6931,49.6931,49.6063,49.63,50367.0
2019-08-23 14:20:00,62.94,62.97,62.82,62.82,72696.0,49.6458,49.6694,49.5511,49.5511,72696.0
2019-08-23 14:30:00,62.83,62.86,62.75,62.8,95484.0,49.559,49.5827,49.4959,49.5353,95484.0
2019-08-23 14:40:00,62.8,62.89,62.71,62.76,75269.0,49.5353,49.6063,49.4644,49.5038,75269.0
2019-08-23 14:50:00,62.75,62.85,62.71,62.83,63601.0,49.4959,49.5748,49.4644,49.559,63601.0
2019-08-23 15:00:00,62.83,62.88,62.75,62.77,100927.0,49.559,49.5984,49.4959,49.5117,100927.0
2019-08-23 15:10:00,62.76,62.8,62.63,62.76,112936.0,49.5038,49.5353,49.4013,49.5038,112936.0
2019-08-23 15:20:00,62.76,62.8,62.65,62.67,82749.0,49.5038,49.5353,49.417,49.4328,82749.0
2019-08-23 15:30:00,62.66,62.69,62.59,62.67,129660.0,49.4249,49.4486,49.3697,49.4328,129660.0
2019-08-23 15:40:00,62.67,62.68,62.54,62.54,186396.0,49.4328,49.4407,49.3303,49.3303,186396.0
2019-08-23 15:50:00,62.54,62.57,62.19,62.55,573918.0,49.3303,49.3539,49.0542,49.3381,573918.0
2019-08-26 09:30:00,63.3,63.34,62.83,63.05,156418.0,49.9297,49.9613,49.559,49.7325,156418.0
2019-08-26 09:40:00,63.07,63.22,62.96,63.06,85809.0,49.7483,49.8666,49.6615,49.7404,85809.0
2019-08-26 09:50:00,63.06,63.27,63.0,63.2,44640.0,49.7404,49.9061,49.6931,49.8509,44640.0
2019-08-26 10:00:00,63.2,63.27,62.87,62.88,62120.0,49.8509,49.9061,49.5906,49.5984,62120.0
2019-08-26 10:10:00,62.86,62.98,62.82,62.93,35083.0,49.5827,49.6773,49.5511,49.6379,35083.0
2019-08-26 10:20:00,62.95,63.13,62.91,63.05,48304.0,49.6537,49.7956,49.6221,49.7325,48304.0
2019-08-26 10:30:00,63.04,63.11,62.88,62.94,54033.0,49.7247,49.7799,49.5984,49.6458,54033.0
2019-08-26 10:40:00,62.92,63.06,62.83,62.96,87193.0,49.63,49.7404,49.559,49.6615,87193.0
2019-08-26 10:50:00,62.97,62.99,62.73,62.77,76080.0,49.6694,49.6852,49.4801,49.5117,76080.0
2019-08-26 11:00:00,62.77,62.87,62.74,62.83,44085.0,49.5117,49.5906,49.488,49.559,44085.0
2019-08-26 11:10:00,62.83,63.02,62.68,62.73,136832.0,49.559,49.7089,49.4407,49.4801,136832.0
2019-08-26 11:20:00,62.74,62.75,62.67,62.69,67251.0,49.488,49.4959,49.4328,49.4486,67251.0
2019-08-26 11:30:00,62.69,62.77,62.67,62.76,47439.0,49.4486,49.5117,49.4328,49.5038,47439.0
2019-08-26 11:40:00,62.76,62.76,62.54,62.57,47838.0,49.5038,49.5038,49.3303,49.3539,47838.0
2019-08-26 11:50:00,62.57,62.58,62.51,62.55,42200.0,49.3539,49.3618,49.3066,49.3381,42200.0
2019-08-26 12:00:00,62.55,62.69,62.51,62.64,51024.0,49.3381,49.4486,49.3066,49.4091,51024.0
2019-08-26 12:10:00,62.64,62.67,62.54,62.54,49048.0,49.4091,49.4328,49.3303,49.3303,49048.0
2019-08-26 12:20:00,62.54,62.75,62.54,62.65,53609.0,49.3303,49.4959,49.3303,49.417,53609.0
2019-08-26 12:30:00,62.66,62.7,62.64,62.66,29651.0,49.4249,49.4565,49.4091,49.4249,29651.0
2019-08-26 12:40:00,62.66,62.67,62.58,62.6,40562.0,49.4249,49.4328,49.3618,49.3776,40562.0
2019-08-26 12:50:00,62.59,62.63,62.53,62.55,35929.0,49.3697,49.4013,49.3224,49.3381,35929.0
2019-08-26 13:00:00,62.55,62.63,62.54,62.59,66932.0,49.3381,49.4013,49.3303,49.3697,66932.0
2019-08-26 13:10:00,62.59,62.59,62.51,62.54,54349.0,49.3697,49.3697,49.3066,49.3303,54349.0
2019-08-26 13:20:00,62.54,62.56,62.51,62.55,28477.0,49.3303,49.346,49.3066,49.3381,28477.0
2019-08-26 13:30:00,62.55,62.57,62.5,62.52,36130.0,49.3381,49.3539,49.2987,49.3145,36130.0
2019-08-26 13:40:00,62.53,62.54,62.5,62.53,27763.0,49.3224,49.3303,49.2987,49.3224,27763.0
2019-08-26 13:50:00,62.53,62.55,62.51,62.54,33512.0,49.3224,49.3381,49.3066,49.3303,33512.0
2019-08-26 14:00:00,62.54,62.54,62.4,62.41,67807.0,49.3303,49.3303,49.2198,49.2277,67807.0
2019-08-26 14:10:00,62.42,62.42,62.33,62.37,49126.0,49.2356,49.2356,49.1646,49.1962,49126.0
2019-08-26 14:20:00,62.38,62.39,62.35,62.37,26472.0,49.2041,49.2119,49.1804,49.1962,26472.0
2019-08-26 14:30:00,62.36,62.5,62.36,62.49,33118.0,49.1883,49.2987,49.1883,49.2908,33118.0
2019-08-26 14:40:00,62.49,62.55,62.49,62.51,41876.0,49.2908,49.3381,49.2908,49.3066,41876.0
2019-08-26 14:50:00,62.52,62.57,62.48,62.57,41826.0,49.3145,49.3539,49.2829,49.3539,41826.0
2019-08-26 15:00:00,62.57,62.66,62.41,62.46,88221.0,49.3539,49.4249,49.2277,49.2672,88221.0
2019-08-26 15:10:00,62.45,62.58,62.43,62.51,107892.0,49.2593,49.3618,49.2435,49.3066,107892.0
2019-08-26 15:20:00,62.52,62.57,62.51,62.52,82354.0,49.3145,49.3539,49.3066,49.3145,82354.0
2019-08-26 15:30:00,62.53,62.67,62.53,62.62,118146.0,49.3224,49.4328,49.3224,49.3934,118146.0
2019-08-26 15:40:00,62.62,62.8,62.6,62.74,230788.0,49.3934,49.5353,49.3776,49.488,230788.0
2019-08-26 15:50:00,62.75,63.05,62.74,63.04,459462.0,49.4959,49.7325,49.488,49.7247,459462.0
2019-08-27 09:30:00,63.51,63.89,63.29,63.79,213107.0,50.0954,50.3951,49.9218,50.3162,213107.0
2019-08-27 09:40:00,63.8,63.85,63.58,63.82,92055.0,50.3241,50.3636,50.1506,50.3399,92055.0
2019-08-27 09:50:00,63.81,63.81,63.46,63.47,135113.0,50.332,50.332,50.0559,50.0638,135113.0
2019-08-27 10:00:00,63.48,63.58,63.32,63.39,123139.0,50.0717,50.1506,49.9455,50.0007,123139.0
2019-08-27 10:10:00,63.4,63.43,63.23,63.4,55404.0,50.0086,50.0323,49.8745,50.0086,55404.0
2019-08-27 10:20:00,63.41,63.45,63.25,63.31,83859.0,50.0165,50.0481,49.8903,49.9376,83859.0
2019-08-27 10:30:00,63.3,63.43,63.3,63.43,31773.0,49.9297,50.0323,49.9297,50.0323,31773.0
2019-08-27 10:40:00,63.43,63.51,63.4,63.43,52033.0,50.0323,50.0954,50.0086,50.0323,52033.0
2019-08-27 10:50:00,63.44,63.45,63.34,63.34,42992.0,50.0402,50.0481,49.9613,49.9613,42992.0
2019-08-27 11:00:00,63.34,63.42,63.32,63.34,43338.0,49.9613,50.0244,49.9455,49.9613,43338.0
2019-08-27 11:10:00,63.34,63.44,63.07,63.09,83657.0,49.9613,50.0402,49.7483,49.7641,83657.0
2019-08-27 11:20:00,63.06,63.22,63.03,63.2,95139.0,49.7404,49.8666,49.7168,49.8509,95139.0
2019-08-27 11:30:00,63.2,63.34,63.18,63.31,62989.0,49.8509,49.9613,49.8351,49.9376,62989.0
2019-08-27 11:40:00,63.32,63.35,63.26,63.33,58550.0,49.9455,49.9692,49.8982,49.9534,58550.0
2019-08-27 11:50:00,63.32,63.34,63.17,63.23,61379.0,49.9455,49.9613,49.8272,49.8745,61379.0
2019-08-27 12:00:00,63.23,63.28,63.14,63.28,71868.0,49.8745,49.914,49.8035,49.914,71868.0
2019-08-27 12:10:00,63.26,63.28,63.19,63.24,65856.0,49.8982,49.914,49.843,49.8824,65856.0
2019-08-27 12:20:00,63.24,63.3,63.2,63.28,37497.0,49.8824,49.9297,49.8509,49.914,37497.0
2019-08-27 12:30:00,63.28,63.32,63.18,63.19,119334.0,49.914,49.9455,49.8351,49.843,119334.0
2019-08-27 12:40:00,63.2,63.25,63.08,63.08,80153.0,49.8509,49.8903,49.7562,49.7562,80153.0
2019-08-27 12:50:00,63.09,63.09,62.93,63.07,123843.0,49.7641,49.7641,49.6379,49.7483,123843.0
2019-08-27 13:00:00,63.06,63.15,63.04,63.14,41778.0,49.7404,49.8114,49.7247,49.8035,41778.0
2019-08-27 13:10:00,63.13,63.14,63.05,63.1,92803.0,49.7956,49.8035,49.7325,49.772,92803.0
2019-08-27 13:20:00,63.1,63.17,63.08,63.17,56645.0,49.772,49.8272,49.7562,49.8272,56645.0
2019-08-27 13:30:00,63.17,63.34,63.11,63.26,57976.0,49.8272,49.9613,49.7799,49.8982,57976.0
2019-08-27 13:40:00,63.28,63.35,63.26,63.34,54099.0,49.914,49.9692,49.8982,49.9613,54099.0
2019-08-27 13:50:00,63.33,63.35,63.28,63.3,35374.0,49.9534,49.9692,49.914,49.9297,35374.0
2019-08-27 14:00:00,63.3,63.33,63.22,63.22,33990.0,49.9297,49.9534,49.8666,49.8666,33990.0
2019-08-27 14:10:00,63.23,63.29,63.15,63.29,40109.0,49.8745,49.9218,49.8114,49.9218,40109.0
2019-08-27 14:20:00,63.3,63.35,63.18,63.21,43041.0,49.9297,49.9692,49.8351,49.8587,43041.0
2019-08-27 14:30:00,63.2,63.22,63.12,63.21,33153.0,49.8509,49.8666,49.7878,49.8587,33153.0
2019-08-27 14:40:00,63.21,63.3,63.17,63.26,74148.0,49.8587,49.9297,49.8272,49.8982,74148.0
2019-08-27 14:50:00,63.26,63.36,63.25,63.31,60957.0,49.8982,49.9771,49.8903,49.9376,60957.0
2019-08-27 15:00:00,63.32,63.42,63.31,63.35,86953.0,49.9455,50.0244,49.9376,49.9692,86953.0
2019-08-27 15:10:00,63.35,63.4,63.26,63.38,109968.0,49.9692,50.0086,49.8982,49.9928,109968.0
2019-08-27 15:20:00,63.38,63.38,63.25,63.29,140001.0,49.9928,49.9928,49.8903,49.9218,140001.0
2019-08-27 15:30:00,63.29,63.36,63.25,63.32,158721.0,49.9218,49.9771,49.8903,49.9455,158721.0
2019-08-27 15:40:00,63.32,63.42,63.29,63.37,197025.0,49.9455,50.0244,49.9218,49.9849,197025.0
2019-08-27 15:50:00,63.37,63.45,63.29,63.3,585965.0,49.9849,50.0481,49.9218,49.9297,585965.0
2019-08-28 09:30:00,63.04,63.33,62.73,63.31,137078.0,49.7247,49.9534,49.4801,49.9376,137078.0
2019-08-28 09:40:00,63.32,63.59,63.23,63.53,113758.0,49.9455,50.1585,49.8745,50.1112,113758.0
2019-08-28 09:50:00,63.53,63.86,63.5,63.86,61858.0,50.1112,50.3715,50.0875,50.3715,61858.0
2019-08-28 10:00:00,63.87,64.01,63.81,63.99,104032.0,50.3793,50.4898,50.332,50.474,104032.0
2019-08-28 10:10:00,63.99,64.01,63.75,63.78,134896.0,50.474,50.4898,50.2847,50.3083,134896.0
2019-08-28 10:20:00,63.77,63.8,63.65,63.73,48069.0,50.3005,50.3241,50.2058,50.2689,48069.0
2019-08-28 10:30:00,63.73,63.8,63.63,63.73,62541.0,50.2689,50.3241,50.19,50.2689,62541.0
2019-08-28 10:40:00,63.74,63.93,63.7,63.9,73239.0,50.2768,50.4267,50.2452,50.403,73239.0
2019-08-28 10:50:00,63.9,63.97,63.81,63.92,85375.0,50.403,50.4582,50.332,50.4188,85375.0
2019-08-28 11:00:00,63.92,63.96,63.78,63.84,37002.0,50.4188,50.4503,50.3083,50.3557,37002.0
2019-08-28 11:10:00,63.85,63.99,63.75,63.94,143542.0,50.3636,50.474,50.2847,50.4346,143542.0
2019-08-28 11:20:00,63.93,64.19,63.91,64.17,104675.0,50.4267,50.6317,50.4109,50.616,104675.0
2019-08-28 11:30:00,64.14,64.18,63.98,64.03,57161.0,50.5923,50.6239,50.4661,50.5055,57161.0
2019-08-28 11:40:00,64.02,64.07,63.96,64.06,49964.0,50.4977,50.5371,50.4503,50.5292,49964.0
2019-08-28 11:50:00,64.06,64.08,63.96,63.96,44197.0,50.5292,50.545,50.4503,50.4503,44197.0
2019-08-28 12:00:00,63.96,63.97,63.87,63.89,44758.0,50.4503,50.4582,50.3793,50.3951,44758.0
2019-08-28 12:10:00,63.89,63.96,63.77,63.96,86173.0,50.3951,50.4503,50.3005,50.4503,86173.0
2019-08-28 12:20:00,63.96,63.96,63.77,63.77,62549.0,50.4503,50.4503,50.3005,50.3005,62549.0
2019-08-28 12:30:00,63.78,63.84,63.72,63.74,47961.0,50.3083,50.3557,50.261,50.2768,47961.0
2019-08-28 12:40:00,63.74,63.82,63.73,63.82,39616.0,50.2768,50.3399,50.2689,50.3399,39616.0
2019-08-28 12:50:00,63.81,63.98,63.79,63.96,79448.0,50.332,50.4661,50.3162,50.4503,79448.0
2019-08-28 13:00:00,63.95,63.96,63.87,63.9,69467.0,50.4424,50.4503,50.3793,50.403,69467.0
2019-08-28 13:10:00,63.89,63.92,63.8,63.91,87479.0,50.3951,50.4188,50.3241,50.4109,87479.0
2019-08-28 13:20:00,63.92,64.0,63.92,63.98,49993.0,50.4188,50.4819,50.4188,50.4661,49993.0
2019-08-28 13:30:00,63.97,63.99,63.91,63.97,50026.0,50.4582,50.474,50.4109,50.4582,50026.0
2019-08-28 13:40:00,63.97,63.98,63.85,63.88,79007.0,50.4582,50.4661,50.3636,50.3872,79007.0
2019-08-28 13:50:00,63.89,63.89,63.81,63.82,63635.0,50.3951,50.3951,50.332,50.3399,63635.0
2019-08-28 14:00:00,63.83,63.87,63.29,63.77,613613.0,50.3478,50.3793,49.9218,50.3005,613613.0
2019-08-28 14:10:00,63.76,63.77,63.56,63.67,114473.0,50.2926,50.3005,50.1348,50.2216,114473.0
2019-08-28 14:20:00,63.67,63.69,63.55,63.59,57605.0,50.2216,50.2374,50.1269,50.1585,57605.0
2019-08-28 14:30:00,63.59,63.68,63.56,63.68,44258.0,50.1585,50.2295,50.1348,50.2295,44258.0
2019-08-28 14:40:00,63.68,63.7,63.6,63.68,76397.0,50.2295,50.2452,50.1664,50.2295,76397.0
2019-08-28 14:50:00,63.68,63.75,63.68,63.72,90369.0,50.2295,50.2847,50.2295,50.261,90369.0
2019-08-28 15:00:00,63.72,63.74,63.62,63.65,145403.0,50.261,50.2768,50.1821,50.2058,145403.0
2019-08-28 15:10:00,63.66,63.79,63.65,63.77,52485.0,50.2137,50.3162,50.2058,50.3005,52485.0
2019-08-28 15:20:00,63.77,63.77,63.64,63.7,48719.0,50.3005,50.3005,50.1979,50.2452,48719.0
2019-08-28 15:30:00,63.7,63.7,63.53,63.62,103260.0,50.2452,50.2452,50.1112,50.1821,103260.0
2019-08-28 15:40:00,63.61,63.72,63.6,63.69,118123.0,50.1743,50.261,50.1664,50.2374,118123.0
2019-08-28 15:50:00,63.69,63.73,63.58,63.64,341696.0,50.2374,50.2689,50.1506,50.1979,341696.0
2019-08-29 09:30:00,64.27,64.42,64.02,64.33,161021.0,50.6948,50.8132,50.4977,50.7422,161021.0
2019-08-29 09:40:00,64.33,64.42,64.22,64.23,102596.0,50.7422,50.8132,50.6554,50.6633,102596.0
2019-08-29 09:50:00,64.23,64.24,63.89,63.92,126029.0,50.6633,50.6712,50.3951,50.4188,126029.0
2019-08-29 10:00:00,63.92,63.93,63.56,63.64,70230.0,50.4188,50.4267,50.1348,50.1979,70230.0
2019-08-29 10:10:00,63.63,63.71,63.51,63.57,68413.0,50.19,50.2531,50.0954,50.1427,68413.0
2019-08-29 10:20:00,63.57,63.73,63.52,63.72,58687.0,50.1427,50.2689,50.1033,50.261,58687.0
2019-08-29 10:30:00,63.72,63.76,63.3,63.41,77638.0,50.261,50.2926,49.9297,50.0165,77638.0
2019-08-29 10:40:00,63.41,63.53,63.31,63.35,99896.0,50.0165,50.1112,49.9376,49.9692,99896.0
2019-08-29 10:50:00,63.35,63.41,63.28,63.36,112862.0,49.9692,50.0165,49.914,49.9771,112862.0
2019-08-29 11:00:00,63.36,63.43,63.33,63.41,76160.0,49.9771,50.0323,49.9534,50.0165,76160.0
2019-08-29 11:10:00,63.42,63.54,63.39,63.51,72454.0,50.0244,50.119,50.0007,50.0954,72454.0
2019-08-29 11:20:00,63.52,63.64,63.5,63.59,55374.0,50.1033,50.1979,50.0875,50.1585,55374.0
2019-08-29 11:30:00,63.6,63.66,63.54,63.63,59483.0,50.1664,50.2137,50.119,50.19,59483.0
2019-08-29 11:40:00,63.62,63.68,63.56,63.58,48015.0,50.1821,50.2295,50.1348,50.1506,48015.0
2019-08-29 11:50:00,63.58,63.62,63.54,63.58,76870.0,50.1506,50.1821,50.119,50.1506,76870.0
2019-08-29 12:00:00,63.58,63.58,63.49,63.51,49136.0,50.1506,50.1506,50.0796,50.0954,49136.0
2019-08-29 12:10:00,63.52,63.57,63.5,63.55,61548.0,50.1033,50.1427,50.0875,50.1269,61548.0
2019-08-29 12:20:00,63.54,63.7,63.51,63.67,216572.0,50.119,50.2452,50.0954,50.2216,216572.0
2019-08-29 12:30:00,63.67,63.74,63.64,63.71,47434.0,50.2216,50.2768,50.1979,50.2531,47434.0
2019-08-29 12:40:00,63.7,63.79,63.68,63.78,58681.0,50.2452,50.3162,50.2295,50.3083,58681.0
2019-08-29 12:50:00,63.78,64.02,63.71,63.94,75171.0,50.3083,50.4977,50.2531,50.4346,75171.0
2019-08-29 13:00:00,63.94,63.98,63.86,63.86,37028.0,50.4346,50.4661,50.3715,50.3715,37028.0
2019-08-29 13:10:00,63.86,63.91,63.82,63.91,36761.0,50.3715,50.4109,50.3399,50.4109,36761.0
2019-08-29 13:20:00,63.92,63.92,63.81,63.83,45984.0,50.4188,50.4188,50.332,50.3478,45984.0
2019-08-29 13:30:00,63.84,63.91,63.78,63.89,45353.0,50.3557,50.4109,50.3083,50.3951,45353.0
2019-08-29 13:40:00,63.9,63.94,63.83,63.89,46714.0,50.403,50.4346,50.3478,50.3951,46714.0
2019-08-29 13:50:00,63.89,63.92,63.79,63.83,38886.0,50.3951,50.4188,50.3162,50.3478,38886.0
2019-08-29 14:00:00,63.84,63.91,63.83,63.91,53033.0,50.3557,50.4109,50.3478,50.4109,53033.0
2019-08-29 14:10:00,63.91,63.92,63.78,63.81,70510.0,50.4109,50.4188,50.3083,50.332,70510.0
2019-08-29 14:20:00,63.81,63.9,63.79,63.85,39855.0,50.332,50.403,50.3162,50.3636,39855.0
2019-08-29 14:30:00,63.86,63.89,63.83,63.84,38019.0,50.3715,50.3951,50.3478,50.3557,38019.0
2019-08-29 14:40:00,63.84,63.87,63.78,63.8,53888.0,50.3557,50.3793,50.3083,50.3241,53888.0
2019-08-29 14:50:00,63.8,63.84,63.75,63.8,46984.0,50.3241,50.3557,50.2847,50.3241,46984.0
2019-08-29 15:00:00,63.8,63.81,63.74,63.8,69249.0,50.3241,50.332,50.2768,50.3241,69249.0
2019-08-29 15:10:00,63.8,63.9,63.78,63.9,119377.0,50.3241,50.403,50.3083,50.403,119377.0
2019-08-29 15:20:00,63.89,63.9,63.78,63.85,94010.0,50.3951,50.403,50.3083,50.3636,94010.0
2019-08-29 15:30:00,63.86,63.88,63.8,63.82,159930.0,50.3715,50.3872,50.3241,50.3399,159930.0
2019-08-29 15:40:00,63.82,63.84,63.78,63.82,122484.0,50.3399,50.3557,50.3083,50.3399,122484.0
2019-08-29 15:50:00,63.82,63.86,63.69,63.74,684501.0,50.3399,50.3715,50.2374,50.2768,684501.0
2019-08-30 09:30:00,63.81,64.01,63.67,63.76,123257.0,50.332,50.4898,50.2216,50.2926,123257.0
2019-08-30 09:40:00,63.77,63.81,63.55,63.58,46745.0,50.3005,50.332,50.1269,50.1506,46745.0
2019-08-30 09:50:00,63.6,63.68,63.45,63.54,97888.0,50.1664,50.2295,50.0481,50.119,97888.0
2019-08-30 10:00:00,63.5,63.61,63.48,63.53,65680.0,50.0875,50.1743,50.0717,50.1112,65680.0
2019-08-30 10:10:00,63.53,63.69,63.42,63.47,100894.0,50.1112,50.2374,50.0244,50.0638,100894.0
2019-08-30 10:20:00,63.47,63.56,63.31,63.34,106763.0,50.0638,50.1348,49.9376,49.9613,106763.0
2019-08-30 10:30:00,63.34,63.4,63.31,63.34,125762.0,49.9613,50.0086,49.9376,49.9613,125762.0
2019-08-30 10:40:00,63.34,63.36,63.21,63.25,95885.0,49.9613,49.9771,49.8587,49.8903,95885.0
2019-08-30 10:50:00,63.25,63.45,63.22,63.34,119923.0,49.8903,50.0481,49.8666,49.9613,119923.0
2019-08-30 11:00:00,63.34,63.38,63.27,63.3,131099.0,49.9613,49.9928,49.9061,49.9297,131099.0
2019-08-30 11:10:00,63.3,63.31,62.96,63.01,95180.0,49.9297,49.9376,49.6615,49.701,95180.0
2019-08-30 11:20:00,63.01,63.01,62.85,62.95,116535.0,49.701,49.701,49.5748,49.6537,116535.0
2019-08-30 11:30:00,62.95,63.15,62.94,63.02,134880.0,49.6537,49.8114,49.6458,49.7089,134880.0
2019-08-30 11:40:00,63.02,63.11,62.93,63.11,67749.0,49.7089,49.7799,49.6379,49.7799,67749.0
2019-08-30 11:50:00,63.11,63.15,63.04,63.08,51113.0,49.7799,49.8114,49.7247,49.7562,51113.0
2019-08-30 12:00:00,63.09,63.12,63.03,63.05,35717.0,49.7641,49.7878,49.7168,49.7325,35717.0
2019-08-30 12:10:00,63.04,63.15,63.03,63.08,47947.0,49.7247,49.8114,49.7168,49.7562,47947.0
2019-08-30 12:20:00,63.09,63.31,63.05,63.23,78705.0,49.7641,49.9376,49.7325,49.8745,78705.0
2019-08-30 12:30:00,63.23,63.34,63.17,63.33,41093.0,49.8745,49.9613,49.8272,49.9534,41093.0
2019-08-30 12:40:00,63.34,63.49,63.33,63.47,63609.0,49.9613,50.0796,49.9534,50.0638,63609.0
2019-08-30 12:50:00,63.46,63.52,63.42,63.51,46177.0,50.0559,50.1033,50.0244,50.0954,46177.0
2019-08-30 13:00:00,63.51,63.54,63.4,63.44,40573.0,50.0954,50.119,50.0086,50.0402,40573.0
2019-08-30 13:10:00,63.44,63.51,63.4,63.43,23321.0,50.0402,50.0954,50.0086,50.0323,23321.0
2019-08-30 13:20:00,63.41,63.46,63.38,63.39,21038.0,50.0165,50.0559,49.9928,50.0007,21038.0
2019-08-30 13:30:00,63.37,63.41,63.34,63.34,22669.0,49.9849,50.0165,49.9613,49.9613,22669.0
2019-08-30 13:40:00,63.34,63.35,63.3,63.31,25486.0,49.9613,49.9692,49.9297,49.9376,25486.0
2019-08-30 13:50:00,63.3,63.36,63.29,63.32,28261.0,49.9297,49.9771,49.9218,49.9455,28261.0
2019-08-30 14:00:00,63.34,63.48,63.34,63.47,35071.0,49.9613,50.0717,49.9613,50.0638,35071.0
2019-08-30 14:10:00,63.48,63.57,63.47,63.5,31145.0,50.0717,50.1427,50.0638,50.0875,31145.0
2019-08-30 14:20:00,63.5,63.5,63.33,63.35,60043.0,50.0875,50.0875,49.9534,49.9692,60043.0
2019-08-30 14:30:00,63.35,63.38,63.32,63.38,34911.0,49.9692,49.9928,49.9455,49.9928,34911.0
2019-08-30 14:40:00,63.37,63.41,63.3,63.31,30323.0,49.9849,50.0165,49.9297,49.9376,30323.0
2019-08-30 14:50:00,63.31,63.39,63.31,63.36,26979.0,49.9376,50.0007,49.9376,49.9771,26979.0
2019-08-30 15:00:00,63.35,63.4,63.27,63.32,51404.0,49.9692,50.0086,49.9061,49.9455,51404.0
2019-08-30 15:10:00,63.33,63.35,63.27,63.34,56644.0,49.9534,49.9692,49.9061,49.9613,56644.0
2019-08-30 15:20:00,63.34,63.42,63.3,63.41,48676.0,49.9613,50.0244,49.9297,50.0165,48676.0
2019-08-30 15:30:00,63.41,63.47,63.33,63.33,80373.0,50.0165,50.0638,49.9534,49.9534,80373.0
2019-08-30 15:40:00,63.34,63.42,63.28,63.39,83841.0,49.9613,50.0244,49.914,50.0007,83841.0
2019-08-30 15:50:00,63.39,63.66,63.39,63.53,688019.0,50.0007,50.2137,50.0007,50.1112,688019.0
2019-09-03 09:30:00,63.15,63.34,62.82,62.91,183139.0,49.8114,49.9613,49.5511,49.6221,183139.0
2019-09-03 09:40:00,62.93,63.1,62.89,62.94,55452.0,49.6379,49.772,49.6063,49.6458,55452.0
2019-09-03 09:50:00,62.94,63.27,62.93,63.24,68091.0,49.6458,49.9061,49.6379,49.8824,68091.0
2019-09-03 10:00:00,63.23,63.23,62.61,62.73,169995.0,49.8745,49.8745,49.3855,49.4801,169995.0
2019-09-03 10:10:00,62.71,62.78,62.55,62.72,94069.0,49.4644,49.5196,49.3381,49.4722,94069.0
2019-09-03 10:20:00,62.71,62.77,62.53,62.75,63475.0,49.4644,49.5117,49.3224,49.4959,63475.0
2019-09-03 10:30:00,62.74,62.74,62.56,62.57,212230.0,49.488,49.488,49.346,49.3539,212230.0
2019-09-03 10:40:00,62.56,62.71,62.45,62.59,269125.0,49.346,49.4644,49.2593,49.3697,269125.0
2019-09-03 10:50:00,62.6,62.72,62.59,62.7,52918.0,49.3776,49.4722,49.3697,49.4565,52918.0
2019-09-03 11:00:00,62.71,62.71,62.58,62.62,90873.0,49.4644,49.4644,49.3618,49.3934,90873.0
2019-09-03 11:10:00,62.61,62.61,62.28,62.39,120889.0,49.3855,49.3855,49.1252,49.2119,120889.0
2019-09-03 11:20:00,62.39,62.44,62.26,62.36,90076.0,49.2119,49.2514,49.1094,49.1883,90076.0
2019-09-03 11:30:00,62.37,62.46,62.31,62.41,72353.0,49.1962,49.2672,49.1488,49.2277,72353.0
2019-09-03 11:40:00,62.41,62.57,62.41,62.56,84852.0,49.2277,49.3539,49.2277,49.346,84852.0
2019-09-03 11:50:00,62.56,62.57,62.45,62.46,58070.0,49.346,49.3539,49.2593,49.2672,58070.0
2019-09-03 12:00:00,62.46,62.54,62.41,62.44,74466.0,49.2672,49.3303,49.2277,49.2514,74466.0
2019-09-03 12:10:00,62.44,62.62,62.42,62.6,64017.0,49.2514,49.3934,49.2356,49.3776,64017.0
2019-09-03 12:20:00,62.6,62.75,62.57,62.71,134138.0,49.3776,49.4959,49.3539,49.4644,134138.0
2019-09-03 12:30:00,62.71,62.71,62.56,62.6,49541.0,49.4644,49.4644,49.346,49.3776,49541.0
2019-09-03 12:40:00,62.6,62.65,62.57,62.64,51126.0,49.3776,49.417,49.3539,49.4091,51126.0
2019-09-03 12:50:00,62.64,62.66,62.5,62.51,50983.0,49.4091,49.4249,49.2987,49.3066,50983.0
2019-09-03 13:00:00,62.51,62.66,62.51,62.58,65451.0,49.3066,49.4249,49.3066,49.3618,65451.0
2019-09-03 13:10:00,62.57,62.63,62.56,62.58,45128.0,49.3539,49.4013,49.346,49.3618,45128.0
2019-09-03 13:20:00,62.58,62.58,62.47,62.55,70666.0,49.3618,49.3618,49.275,49.3381,70666.0
2019-09-03 13:30:00,62.55,62.57,62.44,62.51,59104.0,49.3381,49.3539,49.2514,49.3066,59104.0
2019-09-03 13:40:00,62.51,62.52,62.42,62.44,33534.0,49.3066,49.3145,49.2356,49.2514,33534.0
2019-09-03 13:50:00,62.45,62.55,62.44,62.51,54083.0,49.2593,49.3381,49.2514,49.3066,54083.0
2019-09-03 14:00:00,62.5,62.61,62.49,62.61,50360.0,49.2987,49.3855,49.2908,49.3855,50360.0
2019-09-03 14:10:00,62.61,62.7,62.6,62.65,73522.0,49.3855,49.4565,49.3776,49.417,73522.0
2019-09-03 14:20:00,62.65,62.7,62.59,62.7,55842.0,49.417,49.4565,49.3697,49.4565,55842.0
2019-09-03 14:30:00,62.7,62.77,62.66,62.69,57372.0,49.4565,49.5117,49.4249,49.4486,57372.0
2019-09-03 14:40:00,62.69,62.77,62.65,62.71,90573.0,49.4486,49.5117,49.417,49.4644,90573.0
2019-09-03 14:50:00,62.72,62.83,62.71,62.82,104467.0,49.4722,49.559,49.4644,49.5511,104467.0
2019-09-03 15:00:00,62.83,62.85,62.78,62.8,55608.0,49.559,49.5748,49.5196,49.5353,55608.0
2019-09-03 15:10:00,62.79,62.87,62.77,62.84,58384.0,49.5275,49.5906,49.5117,49.5669,58384.0
2019-09-03 15:20:00,62.84,62.89,62.79,62.83,85137.0,49.5669,49.6063,49.5275,49.559,85137.0
2019-09-03 15:30:00,62.83,62.93,62.83,62.92,107245.0,49.559,49.6379,49.559,49.63,107245.0
2019-09-03 15:40:00,62.92,62.99,62.85,62.95,133133.0,49.63,49.6852,49.5748,49.6537,133133.0
2019-09-03 15:50:00,62.95,63.05,62.88,62.97,352086.0,49.6537,49.7325,49.5984,49.6694,352086.0
2019-09-04 09:30:00,63.4,63.67,63.15,63.28,127192.0,50.0086,50.2216,49.8114,49.914,127192.0
2019-09-04 09:40:00,63.29,63.31,62.9,62.95,88689.0,49.9218,49.9376,49.6142,49.6537,88689.0
2019-09-04 09:50:00,62.95,63.11,62.93,63.11,60224.0,49.6537,49.7799,49.6379,49.7799,60224.0
2019-09-04 10:00:00,63.09,63.14,62.86,62.92,63775.0,49.7641,49.8035,49.5827,49.63,63775.0
2019-09-04 10:10:00,62.93,63.0,62.8,62.88,58757.0,49.6379,49.6931,49.5353,49.5984,58757.0
2019-09-04 10:20:00,62.89,62.96,62.81,62.87,53273.0,49.6063,49.6615,49.5432,49.5906,53273.0
2019-09-04 10:30:00,62.87,62.93,62.77,62.78,53550.0,49.5906,49.6379,49.5117,49.5196,53550.0
2019-09-04 10:40:00,62.78,62.81,62.65,62.66,77335.0,49.5196,49.5432,49.417,49.4249,77335.0
2019-09-04 10:50:00,62.66,62.77,62.59,62.59,103175.0,49.4249,49.5117,49.3697,49.3697,103175.0
2019-09-04 11:00:00,62.6,62.61,62.39,62.5,128766.0,49.3776,49.3855,49.2119,49.2987,128766.0
2019-09-04 11:10:00,62.49,62.51,62.39,62.48,65451.0,49.2908,49.3066,49.2119,49.2829,65451.0
2019-09-04 11:20:00,62.47,62.56,62.44,62.54,98907.0,49.275,49.346,49.2514,49.3303,98907.0
2019-09-04 11:30:00,62.54,62.72,62.54,62.65,97306.0,49.3303,49.4722,49.3303,49.417,97306.0
2019-09-04 11:40:00,62.64,62.75,62.56,62.68,89758.0,49.4091,49.4959,49.346,49.4407,89758.0
2019-09-04 11:50:00,62.69,62.71,62.66,62.7,36523.0,49.4486,49.4644,49.4249,49.4565,36523.0
2019-09-04 12:00:00,62.7,62.74,62.67,62.69,37620.0,49.4565,49.488,49.4328,49.4486,37620.0
2019-09-04 12:10:00,62.69,62.75,62.65,62.74,70938.0,49.4486,49.4959,49.417,49.488,70938.0
2019-09-04 12:20:00,62.74,62.87,62.71,62.75,49555.0,49.488,49.5906,49.4644,49.4959,49555.0
2019-09-04 12:30:00,62.76,62.86,62.75,62.85,31676.0,49.5038,49.5827,49.4959,49.5748,31676.0
2019-09-04 12:40:00,62.85,62.98,62.81,62.96,42608.0,49.5748,49.6773,49.5432,49.6615,42608.0
2019-09-04 12:50:00,62.96,63.01,62.94,63.01,37196.0,49.6615,49.701,49.6458,49.701,37196.0
2019-09-04 13:00:00,63.01,63.11,62.97,63.08,39894.0,49.701,49.7799,49.6694,49.7562,39894.0
2019-09-04 13:10:00,63.09,63.09,63.0,63.0,32788.0,49.7641,49.7641,49.6931,49.6931,32788.0
2019-09-04 13:20:00,63.0,63.04,62.96,63.04,25767.0,49.6931,49.7247,49.6615,49.7247,25767.0
2019-09-04 13:30:00,63.03,63.03,62.95,62.98,30749.0,49.7168,49.7168,49.6537,49.6773,30749.0
2019-09-04 13:40:00,62.98,63.02,62.95,63.02,21890.0,49.6773,49.7089,49.6537,49.7089,21890.0
2019-09-04 13:50:00,63.02,63.05,62.99,63.02,52879.0,49.7089,49.7325,49.6852,49.7089,52879.0
2019-09-04 14:00:00,63.02,63.06,62.97,63.02,58437.0,49.7089,49.7404,49.6694,49.7089,58437.0
2019-09-04 14:10:00,63.02,63.03,62.92,62.93,55129.0,49.7089,49.7168,49.63,49.6379,55129.0
2019-09-04 14:20:00,62.93,62.94,62.84,62.85,76437.0,49.6379,49.6458,49.5669,49.5748,76437.0
2019-09-04 14:30:00,62.85,62.9,62.83,62.85,65723.0,49.5748,49.6142,49.559,49.5748,65723.0
2019-09-04 14:40:00,62.85,62.86,62.76,62.86,85024.0,49.5748,49.5827,49.5038,49.5827,85024.0
2019-09-04 14:50:00,62.86,62.97,62.84,62.93,47205.0,49.5827,49.6694,49.5669,49.6379,47205.0
2019-09-04 15:00:00,62.95,63.02,62.94,62.99,89478.0,49.6537,49.7089,49.6458,49.6852,89478.0
2019-09-04 15:10:00,63.0,63.08,62.99,63.02,85738.0,49.6931,49.7562,49.6852,49.7089,85738.0
2019-09-04 15:20:00,63.01,63.11,63.0,63.08,85394.0,49.701,49.7799,49.6931,49.7562,85394.0
2019-09-04 15:30:00,63.09,63.2,63.06,63.18,82340.0,49.7641,49.8509,49.7404,49.8351,82340.0
2019-09-04 15:40:00,63.18,63.2,63.11,63.14,82855.0,49.8351,49.8509,49.7799,49.8035,82855.0
2019-09-04 15:50:00,63.14,63.3,63.13,63.28,532292.0,49.8035,49.9297,49.7956,49.914,532292.0
2019-09-05 09:30:00,63.44,63.57,63.35,63.47,168082.0,50.0402,50.1427,49.9692,50.0638,168082.0
2019-09-05 09:40:00,63.48,63.6,63.33,63.43,177677.0,50.0717,50.1664,49.9534,50.0323,177677.0
2019-09-05 09:50:00,63.44,63.75,63.41,63.73,93741.0,50.0402,50.2847,50.0165,50.2689,93741.0
2019-09-05 10:00:00,63.74,63.88,63.66,63.87,169596.0,50.2768,50.3872,50.2137,50.3793,169596.0
2019-09-05 10:10:00,63.86,64.07,63.82,64.07,156230.0,50.3715,50.5371,50.3399,50.5371,156230.0
2019-09-05 10:20:00,64.07,64.1,63.98,64.09,131458.0,50.5371,50.5608,50.4661,50.5529,131458.0
2019-09-05 10:30:00,64.1,64.18,64.05,64.09,99686.0,50.5608,50.6239,50.5213,50.5529,99686.0
2019-09-05 10:40:00,64.09,64.17,64.08,64.1,56119.0,50.5529,50.616,50.545,50.5608,56119.0
2019-09-05 10:50:00,64.09,64.18,64.01,64.15,125621.0,50.5529,50.6239,50.4898,50.6002,125621.0
2019-09-05 11:00:00,64.16,64.36,64.16,64.32,105258.0,50.6081,50.7658,50.6081,50.7343,105258.0
2019-09-05 11:10:00,64.32,64.35,64.07,64.09,196239.0,50.7343,50.758,50.5371,50.5529,196239.0
2019-09-05 11:20:00,64.11,64.2,64.02,64.18,102634.0,50.5686,50.6396,50.4977,50.6239,102634.0
2019-09-05 11:30:00,64.17,64.28,64.08,64.26,80674.0,50.616,50.7027,50.545,50.687,80674.0
2019-09-05 11:40:00,64.25,64.39,64.23,64.38,100774.0,50.6791,50.7895,50.6633,50.7816,100774.0
2019-09-05 11:50:00,64.38,64.42,64.3,64.34,94915.0,50.7816,50.8132,50.7185,50.7501,94915.0
2019-09-05 12:00:00,64.34,64.42,64.31,64.35,77785.0,50.7501,50.8132,50.7264,50.758,77785.0
2019-09-05 12:10:00,64.36,64.45,64.34,64.43,66441.0,50.7658,50.8368,50.7501,50.8211,66441.0
2019-09-05 12:20:00,64.42,64.5,64.42,64.42,132946.0,50.8132,50.8763,50.8132,50.8132,132946.0
2019-09-05 12:30:00,64.42,64.42,64.27,64.27,46650.0,50.8132,50.8132,50.6948,50.6948,46650.0
2019-09-05 12:40:00,64.28,64.37,64.24,64.27,46095.0,50.7027,50.7737,50.6712,50.6948,46095.0
2019-09-05 12:50:00,64.27,64.29,64.24,64.28,22047.0,50.6948,50.7106,50.6712,50.7027,22047.0
2019-09-05 13:00:00,64.28,64.33,64.2,64.2,37391.0,50.7027,50.7422,50.6396,50.6396,37391.0
2019-09-05 13:10:00,64.2,64.24,64.16,64.22,37637.0,50.6396,50.6712,50.6081,50.6554,37637.0
2019-09-05 13:20:00,64.22,64.28,64.19,64.26,51583.0,50.6554,50.7027,50.6317,50.687,51583.0
2019-09-05 13:30:00,64.26,64.28,64.18,64.2,41270.0,50.687,50.7027,50.6239,50.6396,41270.0
2019-09-05 13:40:00,64.2,64.2,64.07,64.14,49245.0,50.6396,50.6396,50.5371,50.5923,49245.0
2019-09-05 13:50:00,64.14,64.17,64.08,64.09,28442.0,50.5923,50.616,50.545,50.5529,28442.0
2019-09-05 14:00:00,64.09,64.11,64.03,64.06,49257.0,50.5529,50.5686,50.5055,50.5292,49257.0
2019-09-05 14:10:00,64.06,64.14,64.06,64.08,56453.0,50.5292,50.5923,50.5292,50.545,56453.0
2019-09-05 14:20:00,64.07,64.09,64.0,64.08,61816.0,50.5371,50.5529,50.4819,50.545,61816.0
2019-09-05 14:30:00,64.09,64.19,64.07,64.17,53266.0,50.5529,50.6317,50.5371,50.616,53266.0
2019-09-05 14:40:00,64.17,64.18,64.1,64.15,50509.0,50.616,50.6239,50.5608,50.6002,50509.0
2019-09-05 14:50:00,64.16,64.22,64.13,64.22,44184.0,50.6081,50.6554,50.5844,50.6554,44184.0
2019-09-05 15:00:00,64.22,64.3,64.21,64.26,72558.0,50.6554,50.7185,50.6475,50.687,72558.0
2019-09-05 15:10:00,64.25,64.33,64.23,64.32,84902.0,50.6791,50.7422,50.6633,50.7343,84902.0
2019-09-05 15:20:00,64.32,64.36,64.29,64.34,82322.0,50.7343,50.7658,50.7106,50.7501,82322.0
2019-09-05 15:30:00,64.34,64.34,64.25,64.25,95569.0,50.7501,50.7501,50.6791,50.6791,95569.0
2019-09-05 15:40:00,64.26,64.27,64.09,64.12,129107.0,50.687,50.6948,50.5529,50.5765,129107.0
2019-09-05 15:50:00,64.12,64.2,64.01,64.06,458438.0,50.5765,50.6396,50.4898,50.5292,458438.0
2019-09-06 09:30:00,64.29,64.42,64.06,64.16,119914.0,50.7106,50.8132,50.5292,50.6081,119914.0
2019-09-06 09:40:00,64.19,64.21,63.97,64.12,71771.0,50.6317,50.6475,50.4582,50.5765,71771.0
2019-09-06 09:50:00,64.11,64.17,64.04,64.13,71176.0,50.5686,50.616,50.5134,50.5844,71176.0
2019-09-06 10:00:00,64.13,64.15,64.02,64.15,210919.0,50.5844,50.6002,50.4977,50.6002,210919.0
2019-09-06 10:10:00,64.14,64.14,63.96,63.99,121874.0,50.5923,50.5923,50.4503,50.474,121874.0
2019-09-06 10:20:00,64.0,64.04,63.92,63.99,84506.0,50.4819,50.5134,50.4188,50.474,84506.0
2019-09-06 10:30:00,64.0,64.1,63.91,63.99,106383.0,50.4819,50.5608,50.4109,50.474,106383.0
2019-09-06 10:40:00,64.0,64.02,63.92,63.92,75622.0,50.4819,50.4977,50.4188,50.4188,75622.0
2019-09-06 10:50:00,63.94,64.08,63.94,63.98,96478.0,50.4346,50.545,50.4346,50.4661,96478.0
2019-09-06 11:00:00,63.99,64.17,63.96,64.06,105906.0,50.474,50.616,50.4503,50.5292,105906.0
2019-09-06 11:10:00,64.05,64.09,64.01,64.07,62291.0,50.5213,50.5529,50.4898,50.5371,62291.0
2019-09-06 11:20:00,64.08,64.18,64.05,64.13,66594.0,50.545,50.6239,50.5213,50.5844,66594.0
2019-09-06 11:30:00,64.13,64.17,64.05,64.12,42674.0,50.5844,50.616,50.5213,50.5765,42674.0
2019-09-06 11:40:00,64.12,64.22,64.11,64.19,45262.0,50.5765,50.6554,50.5686,50.6317,45262.0
2019-09-06 11:50:00,64.2,64.2,64.09,64.13,30005.0,50.6396,50.6396,50.5529,50.5844,30005.0
2019-09-06 12:00:00,64.12,64.26,64.09,64.24,54209.0,50.5765,50.687,50.5529,50.6712,54209.0
2019-09-06 12:10:00,64.24,64.29,64.14,64.22,123022.0,50.6712,50.7106,50.5923,50.6554,123022.0
2019-09-06 12:20:00,64.22,64.27,64.16,64.17,45650.0,50.6554,50.6948,50.6081,50.616,45650.0
2019-09-06 12:30:00,64.19,64.23,64.11,64.23,78555.0,50.6317,50.6633,50.5686,50.6633,78555.0
2019-09-06 12:40:00,64.23,64.26,64.15,64.26,52194.0,50.6633,50.687,50.6002,50.687,52194.0
2019-09-06 12:50:00,64.27,64.42,64.23,64.41,82040.0,50.6948,50.8132,50.6633,50.8053,82040.0
2019-09-06 13:00:00,64.41,64.49,64.39,64.42,77893.0,50.8053,50.8684,50.7895,50.8132,77893.0
2019-09-06 13:10:00,64.43,64.56,64.41,64.41,181222.0,50.8211,50.9236,50.8053,50.8053,181222.0
2019-09-06 13:20:00,64.42,64.48,64.4,64.45,42183.0,50.8132,50.8605,50.7974,50.8368,42183.0
2019-09-06 13:30:00,64.45,64.48,64.34,64.41,71893.0,50.8368,50.8605,50.7501,50.8053,71893.0
2019-09-06 13:40:00,64.4,64.52,64.4,64.51,92885.0,50.7974,50.892,50.7974,50.8842,92885.0
2019-09-06 13:50:00,64.51,64.6,64.47,64.59,109295.0,50.8842,50.9551,50.8526,50.9473,109295.0
2019-09-06 14:00:00,64.6,64.73,64.58,64.72,307943.0,50.9551,51.0577,50.9394,51.0498,307943.0
2019-09-06 14:10:00,64.72,64.9,64.7,64.89,141836.0,51.0498,51.1918,51.034,51.1839,141836.0
2019-09-06 14:20:00,64.89,64.97,64.78,64.95,157347.0,51.1839,51.247,51.0971,51.2312,157347.0
2019-09-06 14:30:00,64.94,64.95,64.8,64.84,212641.0,51.2233,51.2312,51.1129,51.1445,212641.0
2019-09-06 14:40:00,64.84,65.0,64.82,64.95,199133.0,51.1445,51.2707,51.1287,51.2312,199133.0
2019-09-06 14:50:00,64.95,65.0,64.83,64.87,115260.0,51.2312,51.2707,51.1366,51.1681,115260.0
2019-09-06 15:00:00,64.87,64.89,64.66,64.69,70830.0,51.1681,51.1839,51.0025,51.0261,70830.0
2019-09-06 15:10:00,64.69,64.74,64.67,64.72,77829.0,51.0261,51.0656,51.0104,51.0498,77829.0
2019-09-06 15:20:00,64.72,64.83,64.7,64.8,82842.0,51.0498,51.1366,51.034,51.1129,82842.0
2019-09-06 15:30:00,64.79,64.82,64.75,64.77,90370.0,51.105,51.1287,51.0735,51.0892,90370.0
2019-09-06 15:40:00,64.77,64.83,64.74,64.78,398643.0,51.0892,51.1366,51.0656,51.0971,398643.0
2019-09-06 15:50:00,64.78,64.86,64.7,64.82,743325.0,51.0971,51.1602,51.034,51.1287,743325.0
2019-09-09 09:30:00,64.65,64.9,64.63,64.71,257843.0,50.9946,51.1918,50.9788,51.0419,257843.0
2019-09-09 09:40:00,64.72,65.02,64.72,64.92,204598.0,51.0498,51.2864,51.0498,51.2076,204598.0
2019-09-09 09:50:00,64.92,65.06,64.84,64.95,179954.0,51.2076,51.318,51.1445,51.2312,179954.0
2019-09-09 10:00:00,64.95,65.09,64.89,65.02,181711.0,51.2312,51.3416,51.1839,51.2864,181711.0
2019-09-09 10:10:00,65.01,65.31,64.97,65.27,159575.0,51.2785,51.5152,51.247,51.4836,159575.0
2019-09-09 10:20:00,65.26,65.43,65.15,65.43,120471.0,51.4757,51.6098,51.389,51.6098,120471.0
2019-09-09 10:30:00,65.42,65.54,65.34,65.51,142058.0,51.6019,51.6966,51.5388,51.6729,142058.0
2019-09-09 10:40:00,65.48,65.69,65.46,65.63,160018.0,51.6493,51.8149,51.6335,51.7676,160018.0
2019-09-09 10:50:00,65.64,65.68,65.5,65.56,117045.0,51.7755,51.807,51.665,51.7124,117045.0
2019-09-09 11:00:00,65.58,65.73,65.55,65.61,122680.0,51.7282,51.8465,51.7045,51.7518,122680.0
2019-09-09 11:10:00,65.6,65.61,65.4,65.46,181921.0,51.7439,51.7518,51.5862,51.6335,181921.0
2019-09-09 11:20:00,65.46,65.47,65.3,65.33,237033.0,51.6335,51.6414,51.5073,51.531,237033.0
2019-09-09 11:30:00,65.32,65.38,65.29,65.32,111860.0,51.5231,51.5704,51.4994,51.5231,111860.0
2019-09-09 11:40:00,65.32,65.48,65.31,65.45,62318.0,51.5231,51.6493,51.5152,51.6256,62318.0
2019-09-09 11:50:00,65.45,65.5,65.43,65.43,67485.0,51.6256,51.665,51.6098,51.6098,67485.0
2019-09-09 12:00:00,65.44,65.48,65.4,65.45,92700.0,51.6177,51.6493,51.5862,51.6256,92700.0
2019-09-09 12:10:00,65.45,65.46,65.21,65.33,111447.0,51.6256,51.6335,51.4363,51.531,111447.0
2019-09-09 12:20:00,65.32,65.36,65.27,65.36,68413.0,51.5231,51.5546,51.4836,51.5546,68413.0
2019-09-09 12:30:00,65.35,65.42,65.33,65.41,68824.0,51.5467,51.6019,51.531,51.5941,68824.0
2019-09-09 12:40:00,65.42,65.55,65.42,65.5,89651.0,51.6019,51.7045,51.6019,51.665,89651.0
2019-09-09 12:50:00,65.49,65.59,65.46,65.55,93917.0,51.6572,51.736,51.6335,51.7045,93917.0
2019-09-09 13:00:00,65.55,65.66,65.51,65.64,104417.0,51.7045,51.7913,51.6729,51.7755,104417.0
2019-09-09 13:10:00,65.64,65.72,65.59,65.7,162751.0,51.7755,51.8386,51.736,51.8228,162751.0
2019-09-09 13:20:00,65.71,65.72,65.65,65.72,42462.0,51.8307,51.8386,51.7834,51.8386,42462.0
2019-09-09 13:30:00,65.72,65.87,65.69,65.87,123954.0,51.8386,51.9569,51.8149,51.9569,123954.0
2019-09-09 13:40:00,65.88,66.05,65.86,66.05,203875.0,51.9648,52.0989,51.949,52.0989,203875.0
2019-09-09 13:50:00,66.05,66.11,65.97,66.11,112964.0,52.0989,52.1462,52.0358,52.1462,112964.0
2019-09-09 14:00:00,66.12,66.31,66.04,66.28,152783.0,52.1541,52.304,52.091,52.2803,152783.0
2019-09-09 14:10:00,66.28,66.57,66.28,66.53,371423.0,52.2803,52.509,52.2803,52.4775,371423.0
2019-09-09 14:20:00,66.53,66.57,66.29,66.31,265627.0,52.4775,52.509,52.2882,52.304,265627.0
2019-09-09 14:30:00,66.31,66.38,66.25,66.34,142128.0,52.304,52.3592,52.2566,52.3276,142128.0
2019-09-09 14:40:00,66.34,66.38,66.33,66.37,105794.0,52.3276,52.3592,52.3197,52.3513,105794.0
2019-09-09 14:50:00,66.36,66.39,66.24,66.27,231047.0,52.3434,52.3671,52.2487,52.2724,231047.0
2019-09-09 15:00:00,66.26,66.31,66.09,66.23,218835.0,52.2645,52.304,52.1304,52.2409,218835.0
2019-09-09 15:10:00,66.22,66.35,66.22,66.29,218499.0,52.233,52.3355,52.233,52.2882,218499.0
2019-09-09 15:20:00,66.28,66.28,66.19,66.22,174009.0,52.2803,52.2803,52.2093,52.233,174009.0
2019-09-09 15:30:00,66.22,66.24,66.16,66.21,239751.0,52.233,52.2487,52.1856,52.2251,239751.0
2019-09-09 15:40:00,66.22,66.37,66.22,66.32,311604.0,52.233,52.3513,52.233,52.3118,311604.0
2019-09-09 15:50:00,66.31,66.44,66.29,66.31,816434.0,52.304,52.4065,52.2882,52.304,816434.0
2019-09-10 09:30:00,66.08,66.21,65.8,66.0,365604.0,52.1225,52.2251,51.9017,52.0594,365604.0
2019-09-10 09:40:00,65.99,66.26,65.84,65.87,284404.0,52.0516,52.2645,51.9332,51.9569,284404.0
2019-09-10 09:50:00,65.88,66.07,65.85,65.92,164744.0,51.9648,52.1147,51.9411,51.9963,164744.0
2019-09-10 10:00:00,65.91,66.0,65.77,65.99,175935.0,51.9884,52.0594,51.878,52.0516,175935.0
2019-09-10 10:10:00,66.0,66.46,65.99,66.25,152793.0,52.0594,52.4223,52.0516,52.2566,152793.0
2019-09-10 10:20:00,66.23,66.63,66.21,66.48,127749.0,52.2409,52.5564,52.2251,52.4381,127749.0
2019-09-10 10:30:00,66.49,66.49,66.33,66.42,108925.0,52.4459,52.4459,52.3197,52.3907,108925.0
2019-09-10 10:40:00,66.42,66.48,66.33,66.44,95414.0,52.3907,52.4381,52.3197,52.4065,95414.0
2019-09-10 10:50:00,66.43,66.47,66.15,66.19,173159.0,52.3986,52.4302,52.1778,52.2093,173159.0
2019-09-10 11:00:00,66.18,66.28,66.16,66.21,63076.0,52.2014,52.2803,52.1856,52.2251,63076.0
2019-09-10 11:10:00,66.2,66.35,66.16,66.17,97396.0,52.2172,52.3355,52.1856,52.1935,97396.0
2019-09-10 11:20:00,66.17,66.18,65.99,66.05,81366.0,52.1935,52.2014,52.0516,52.0989,81366.0
2019-09-10 11:30:00,66.05,66.27,66.03,66.19,124313.0,52.0989,52.2724,52.0831,52.2093,124313.0
2019-09-10 11:40:00,66.19,66.44,66.17,66.4,96964.0,52.2093,52.4065,52.1935,52.375,96964.0
2019-09-10 11:50:00,66.41,66.54,66.37,66.49,92149.0,52.3828,52.4854,52.3513,52.4459,92149.0
2019-09-10 12:00:00,66.49,66.53,66.36,66.53,91402.0,52.4459,52.4775,52.3434,52.4775,91402.0
2019-09-10 12:10:00,66.52,66.62,66.47,66.6,81601.0,52.4696,52.5485,52.4302,52.5327,81601.0
2019-09-10 12:20:00,66.59,66.66,66.54,66.65,88071.0,52.5248,52.58,52.4854,52.5721,88071.0
2019-09-10 12:30:00,66.66,66.83,66.59,66.81,121278.0,52.58,52.7141,52.5248,52.6983,121278.0
2019-09-10 12:40:00,66.82,66.92,66.79,66.89,164091.0,52.7062,52.7851,52.6826,52.7615,164091.0
2019-09-10 12:50:00,66.9,66.95,66.88,66.94,76213.0,52.7693,52.8088,52.7536,52.8009,76213.0
2019-09-10 13:00:00,66.95,67.0,66.93,67.0,166494.0,52.8088,52.8482,52.793,52.8482,166494.0
2019-09-10 13:10:00,66.99,67.11,66.94,66.98,164775.0,52.8403,52.935,52.8009,52.8324,164775.0
2019-09-10 13:20:00,66.98,67.11,66.97,67.09,54901.0,52.8324,52.935,52.8246,52.9192,54901.0
2019-09-10 13:30:00,67.08,67.15,67.07,67.13,64072.0,52.9113,52.9665,52.9034,52.9508,64072.0
2019-09-10 13:40:00,67.13,67.14,67.03,67.13,52529.0,52.9508,52.9586,52.8719,52.9508,52529.0
2019-09-10 13:50:00,67.13,67.18,66.99,67.0,162068.0,52.9508,52.9902,52.8403,52.8482,162068.0
2019-09-10 14:00:00,67.0,67.02,66.93,66.95,115672.0,52.8482,52.864,52.793,52.8088,115672.0
2019-09-10 14:10:00,66.95,66.95,66.78,66.85,93847.0,52.8088,52.8088,52.6747,52.7299,93847.0
2019-09-10 14:20:00,66.84,66.93,66.84,66.89,91406.0,52.722,52.793,52.722,52.7615,91406.0
2019-09-10 14:30:00,66.89,66.96,66.88,66.95,133596.0,52.7615,52.8167,52.7536,52.8088,133596.0
2019-09-10 14:40:00,66.96,67.07,66.93,66.95,349054.0,52.8167,52.9034,52.793,52.8088,349054.0
2019-09-10 14:50:00,66.95,66.98,66.84,66.87,108799.0,52.8088,52.8324,52.722,52.7457,108799.0
2019-09-10 15:00:00,66.88,66.97,66.87,66.93,83029.0,52.7536,52.8246,52.7457,52.793,83029.0
2019-09-10 15:10:00,66.92,66.95,66.89,66.91,75371.0,52.7851,52.8088,52.7615,52.7772,75371.0
2019-09-10 15:20:00,66.9,66.93,66.89,66.91,125190.0,52.7693,52.793,52.7615,52.7772,125190.0
2019-09-10 15:30:00,66.92,66.95,66.89,66.91,149987.0,52.7851,52.8088,52.7615,52.7772,149987.0
2019-09-10 15:40:00,66.91,67.0,66.9,66.91,185946.0,52.7772,52.8482,52.7693,52.7772,185946.0
2019-09-10 15:50:00,66.91,67.12,66.9,67.1,616960.0,52.7772,52.9429,52.7693,52.9271,616960.0
2019-09-11 09:30:00,67.01,67.45,66.99,67.42,334966.0,52.8561,53.2032,52.8403,53.1795,334966.0
2019-09-11 09:40:00,67.44,67.75,67.3,67.73,194276.0,53.1953,53.4398,53.0849,53.424,194276.0
2019-09-11 09:50:00,67.73,67.96,67.68,67.87,188254.0,53.424,53.6054,53.3846,53.5345,188254.0
2019-09-11 10:00:00,67.87,67.88,67.51,67.61,193282.0,53.5345,53.5423,53.2505,53.3294,193282.0
2019-09-11 10:10:00,67.6,67.73,67.54,67.65,99046.0,53.3215,53.424,53.2742,53.3609,99046.0
2019-09-11 10:20:00,67.65,67.66,67.46,67.49,113064.0,53.3609,53.3688,53.2111,53.2347,113064.0
2019-09-11 10:30:00,67.48,67.55,67.43,67.53,90925.0,53.2268,53.282,53.1874,53.2663,90925.0
2019-09-11 10:40:00,67.53,67.91,67.52,67.68,132916.0,53.2663,53.566,53.2584,53.3846,132916.0
2019-09-11 10:50:00,67.67,67.91,67.64,67.91,135362.0,53.3767,53.566,53.353,53.566,135362.0
2019-09-11 11:00:00,67.91,67.99,67.89,67.92,133981.0,53.566,53.6291,53.5502,53.5739,133981.0
2019-09-11 11:10:00,67.93,68.0,67.89,67.98,138519.0,53.5818,53.637,53.5502,53.6212,138519.0
2019-09-11 11:20:00,67.97,67.99,67.9,67.92,147744.0,53.6133,53.6291,53.5581,53.5739,147744.0
2019-09-11 11:30:00,67.92,68.03,67.85,67.9,296060.0,53.5739,53.6607,53.5187,53.5581,296060.0
2019-09-11 11:40:00,67.91,67.97,67.65,67.75,128959.0,53.566,53.6133,53.3609,53.4398,128959.0
2019-09-11 11:50:00,67.75,67.83,67.71,67.77,60073.0,53.4398,53.5029,53.4083,53.4556,60073.0
2019-09-11 12:00:00,67.78,67.85,67.71,67.78,77448.0,53.4635,53.5187,53.4083,53.4635,77448.0
2019-09-11 12:10:00,67.78,67.8,67.61,67.68,77603.0,53.4635,53.4792,53.3294,53.3846,77603.0
2019-09-11 12:20:00,67.67,67.67,67.54,67.54,85392.0,53.3767,53.3767,53.2742,53.2742,85392.0
2019-09-11 12:30:00,67.54,67.55,67.46,67.51,52056.0,53.2742,53.282,53.2111,53.2505,52056.0
2019-09-11 12:40:00,67.5,67.6,67.24,67.25,485151.0,53.2426,53.3215,53.0375,53.0454,485151.0
2019-09-11 12:50:00,67.25,67.35,67.24,67.33,95609.0,53.0454,53.1243,53.0375,53.1085,95609.0
2019-09-11 13:00:00,67.32,67.42,67.29,67.38,87784.0,53.1006,53.1795,53.077,53.148,87784.0
2019-09-11 13:10:00,67.38,67.42,67.34,67.39,55800.0,53.148,53.1795,53.1164,53.1558,55800.0
2019-09-11 13:20:00,67.38,67.44,67.35,67.4,71786.0,53.148,53.1953,53.1243,53.1637,71786.0
2019-09-11 13:30:00,67.41,67.46,67.39,67.4,73379.0,53.1716,53.2111,53.1558,53.1637,73379.0
2019-09-11 13:40:00,67.4,67.47,67.38,67.46,85874.0,53.1637,53.2189,53.148,53.2111,85874.0
2019-09-11 13:50:00,67.47,67.48,67.41,67.48,74309.0,53.2189,53.2268,53.1716,53.2268,74309.0
2019-09-11 14:00:00,67.47,67.54,67.41,67.47,81457.0,53.2189,53.2742,53.1716,53.2189,81457.0
2019-09-11 14:10:00,67.47,67.53,67.43,67.48,237626.0,53.2189,53.2663,53.1874,53.2268,237626.0
2019-09-11 14:20:00,67.48,67.52,67.41,67.51,82922.0,53.2268,53.2584,53.1716,53.2505,82922.0
2019-09-11 14:30:00,67.52,67.62,67.48,67.57,133104.0,53.2584,53.3373,53.2268,53.2978,133104.0
2019-09-11 14:40:00,67.56,67.64,67.55,67.57,87745.0,53.2899,53.353,53.282,53.2978,87745.0
2019-09-11 14:50:00,67.58,67.7,67.53,67.69,195252.0,53.3057,53.4004,53.2663,53.3925,195252.0
2019-09-11 15:00:00,67.69,67.73,67.68,67.71,89097.0,53.3925,53.424,53.3846,53.4083,89097.0
2019-09-11 15:10:00,67.72,67.84,67.72,67.81,136243.0,53.4161,53.5108,53.4161,53.4871,136243.0
2019-09-11 15:20:00,67.82,67.88,67.78,67.83,154821.0,53.495,53.5423,53.4635,53.5029,154821.0
2019-09-11 15:30:00,67.83,67.92,67.82,67.89,263142.0,53.5029,53.5739,53.495,53.5502,263142.0
2019-09-11 15:40:00,67.89,67.97,67.83,67.97,320581.0,53.5502,53.6133,53.5029,53.6133,320581.0
2019-09-11 15:50:00,67.97,68.16,67.96,68.07,850422.0,53.6133,53.7632,53.6054,53.6922,850422.0
2019-09-12 09:30:00,67.49,67.53,66.96,67.35,294320.0,53.7401,53.772,53.3181,53.6286,294320.0
2019-09-12 09:40:00,67.36,67.51,67.18,67.31,146730.0,53.6366,53.756,53.4933,53.5968,146730.0
2019-09-12 09:50:00,67.31,67.4,67.05,67.06,178428.0,53.5968,53.6684,53.3898,53.3977,178428.0
2019-09-12 10:00:00,67.06,67.15,66.95,67.0,176660.0,53.3977,53.4694,53.3101,53.3499,176660.0
2019-09-12 10:10:00,67.01,67.44,66.96,67.2,171424.0,53.3579,53.7003,53.3181,53.5092,171424.0
2019-09-12 10:20:00,67.2,67.35,67.02,67.07,213228.0,53.5092,53.6286,53.3659,53.4057,213228.0
2019-09-12 10:30:00,67.06,67.11,66.9,67.07,124256.0,53.3977,53.4375,53.2703,53.4057,124256.0
2019-09-12 10:40:00,67.06,67.12,67.0,67.1,65811.0,53.3977,53.4455,53.3499,53.4296,65811.0
2019-09-12 10:50:00,67.11,67.13,66.7,66.74,185034.0,53.4375,53.4535,53.1111,53.1429,185034.0
2019-09-12 11:00:00,66.74,67.05,66.67,66.98,79834.0,53.1429,53.3898,53.0872,53.334,79834.0
2019-09-12 11:10:00,66.98,67.12,66.95,67.09,49295.0,53.334,53.4455,53.3101,53.4216,49295.0
2019-09-12 11:20:00,67.1,67.17,67.05,67.09,119968.0,53.4296,53.4853,53.3898,53.4216,119968.0
2019-09-12 11:30:00,67.1,67.17,66.96,67.0,60350.0,53.4296,53.4853,53.3181,53.3499,60350.0
2019-09-12 11:40:00,67.01,67.16,66.98,67.15,95827.0,53.3579,53.4773,53.334,53.4694,95827.0
2019-09-12 11:50:00,67.14,67.22,67.09,67.1,74100.0,53.4614,53.5251,53.4216,53.4296,74100.0
2019-09-12 12:00:00,67.1,67.14,67.0,67.08,204361.0,53.4296,53.4614,53.3499,53.4136,204361.0
2019-09-12 12:10:00,67.09,67.26,67.09,67.24,38106.0,53.4216,53.557,53.4216,53.541,38106.0
2019-09-12 12:20:00,67.25,67.32,67.22,67.31,50325.0,53.549,53.6047,53.5251,53.5968,50325.0
2019-09-12 12:30:00,67.32,67.4,67.29,67.35,48432.0,53.6047,53.6684,53.5809,53.6286,48432.0
2019-09-12 12:40:00,67.34,67.44,67.33,67.43,42592.0,53.6207,53.7003,53.6127,53.6923,42592.0
2019-09-12 12:50:00,67.42,67.44,67.38,67.39,36079.0,53.6844,53.7003,53.6525,53.6605,36079.0
2019-09-12 13:00:00,67.4,67.48,67.36,67.4,60476.0,53.6684,53.7321,53.6366,53.6684,60476.0
2019-09-12 13:10:00,67.41,67.46,67.39,67.4,36266.0,53.6764,53.7162,53.6605,53.6684,36266.0
2019-09-12 13:20:00,67.4,67.4,67.34,67.36,36084.0,53.6684,53.6684,53.6207,53.6366,36084.0
2019-09-12 13:30:00,67.35,67.39,67.29,67.3,31130.0,53.6286,53.6605,53.5809,53.5888,31130.0
2019-09-12 13:40:00,67.29,67.37,67.29,67.35,32100.0,53.5809,53.6446,53.5809,53.6286,32100.0
2019-09-12 13:50:00,67.36,67.54,67.26,67.28,43570.0,53.6366,53.7799,53.557,53.5729,43570.0
2019-09-12 14:00:00,67.28,67.3,67.23,67.25,35190.0,53.5729,53.5888,53.5331,53.549,35190.0
2019-09-12 14:10:00,67.25,67.26,67.12,67.15,54584.0,53.549,53.557,53.4455,53.4694,54584.0
2019-09-12 14:20:00,67.16,67.16,66.97,66.99,88292.0,53.4773,53.4773,53.3261,53.342,88292.0
2019-09-12 14:30:00,67.0,67.0,66.93,66.95,110012.0,53.3499,53.3499,53.2942,53.3101,110012.0
2019-09-12 14:40:00,66.95,66.99,66.74,66.75,117552.0,53.3101,53.342,53.1429,53.1509,117552.0
2019-09-12 14:50:00,66.74,66.75,66.65,66.65,106688.0,53.1429,53.1509,53.0712,53.0712,106688.0
2019-09-12 15:00:00,66.65,66.67,66.53,66.61,121324.0,53.0712,53.0872,52.9757,53.0394,121324.0
2019-09-12 15:10:00,66.61,66.61,66.43,66.44,131964.0,53.0394,53.0394,52.8961,52.904,131964.0
2019-09-12 15:20:00,66.43,66.51,66.4,66.41,149168.0,52.8961,52.9598,52.8722,52.8801,149168.0
2019-09-12 15:30:00,66.41,66.5,66.37,66.5,218974.0,52.8801,52.9518,52.8483,52.9518,218974.0
2019-09-12 15:40:00,66.5,66.6,66.48,66.49,184651.0,52.9518,53.0314,52.9359,52.9438,184651.0
2019-09-12 15:50:00,66.49,66.5,66.26,66.34,638041.0,52.9438,52.9518,52.7607,52.8244,638041.0
2019-09-13 09:30:00,66.75,67.49,66.54,67.45,205568.0,53.1509,53.7401,52.9837,53.7083,205568.0
2019-09-13 09:40:00,67.46,67.47,65.96,67.28,138249.0,53.7162,53.7242,52.5218,53.5729,138249.0
2019-09-13 09:50:00,67.28,67.34,66.95,67.08,104242.0,53.5729,53.6207,53.3101,53.4136,104242.0
2019-09-13 10:00:00,67.08,67.11,66.76,66.79,76987.0,53.4136,53.4375,53.1588,53.1827,76987.0
2019-09-13 10:10:00,66.79,66.94,66.74,66.9,67037.0,53.1827,53.3022,53.1429,53.2703,67037.0
2019-09-13 10:20:00,66.91,66.97,66.81,66.84,83833.0,53.2783,53.3261,53.1987,53.2225,83833.0
2019-09-13 10:30:00,66.85,66.95,66.73,66.73,72605.0,53.2305,53.3101,53.1349,53.1349,72605.0
2019-09-13 10:40:00,66.72,66.99,66.68,66.96,52450.0,53.127,53.342,53.0951,53.3181,52450.0
2019-09-13 10:50:00,66.97,67.09,66.94,66.95,64720.0,53.3261,53.4216,53.3022,53.3101,64720.0
2019-09-13 11:00:00,66.95,66.96,66.78,66.88,91584.0,53.3101,53.3181,53.1748,53.2544,91584.0
2019-09-13 11:10:00,66.86,66.92,66.72,66.9,68904.0,53.2385,53.2862,53.127,53.2703,68904.0
2019-09-13 11:20:00,66.89,66.96,66.78,66.8,116599.0,53.2624,53.3181,53.1748,53.1907,116599.0
2019-09-13 11:30:00,66.8,66.85,66.62,66.69,62302.0,53.1907,53.2305,53.0474,53.1031,62302.0
2019-09-13 11:40:00,66.68,66.69,66.58,66.64,69313.0,53.0951,53.1031,53.0155,53.0633,69313.0
2019-09-13 11:50:00,66.65,66.69,66.58,66.62,34215.0,53.0712,53.1031,53.0155,53.0474,34215.0
2019-09-13 12:00:00,66.63,66.73,66.6,66.73,42001.0,53.0553,53.1349,53.0314,53.1349,42001.0
2019-09-13 12:10:00,66.71,66.75,66.64,66.66,28835.0,53.119,53.1509,53.0633,53.0792,28835.0
2019-09-13 12:20:00,66.67,66.68,66.56,66.63,34340.0,53.0872,53.0951,52.9996,53.0553,34340.0
2019-09-13 12:30:00,66.62,66.63,66.56,66.6,31840.0,53.0474,53.0553,52.9996,53.0314,31840.0
2019-09-13 12:40:00,66.6,66.61,66.54,66.56,24792.0,53.0314,53.0394,52.9837,52.9996,24792.0
2019-09-13 12:50:00,66.56,66.66,66.55,66.61,29595.0,52.9996,53.0792,52.9916,53.0394,29595.0
2019-09-13 13:00:00,66.62,66.73,66.6,66.71,40545.0,53.0474,53.1349,53.0314,53.119,40545.0
2019-09-13 13:10:00,66.71,66.72,66.67,66.7,38800.0,53.119,53.127,53.0872,53.1111,38800.0
2019-09-13 13:20:00,66.7,66.76,66.6,66.64,65897.0,53.1111,53.1588,53.0314,53.0633,65897.0
2019-09-13 13:30:00,66.64,66.65,66.48,66.53,42079.0,53.0633,53.0712,52.9359,52.9757,42079.0
2019-09-13 13:40:00,66.52,66.56,66.42,66.55,48182.0,52.9677,52.9996,52.8881,52.9916,48182.0
2019-09-13 13:50:00,66.54,66.6,66.46,66.47,52586.0,52.9837,53.0314,52.92,52.9279,52586.0
2019-09-13 14:00:00,66.46,66.51,66.44,66.45,40750.0,52.92,52.9598,52.904,52.912,40750.0
2019-09-13 14:10:00,66.44,66.47,66.38,66.41,42426.0,52.904,52.9279,52.8563,52.8801,42426.0
2019-09-13 14:20:00,66.4,66.51,66.37,66.51,59545.0,52.8722,52.9598,52.8483,52.9598,59545.0
2019-09-13 14:30:00,66.5,66.51,66.41,66.51,64822.0,52.9518,52.9598,52.8801,52.9598,64822.0
2019-09-13 14:40:00,66.5,66.51,66.4,66.41,47019.0,52.9518,52.9598,52.8722,52.8801,47019.0
2019-09-13 14:50:00,66.42,66.47,66.41,66.41,65909.0,52.8881,52.9279,52.8801,52.8801,65909.0
2019-09-13 15:00:00,66.42,66.44,66.23,66.24,67175.0,52.8881,52.904,52.7368,52.7448,67175.0
2019-09-13 15:10:00,66.24,66.32,66.2,66.31,68447.0,52.7448,52.8085,52.7129,52.8005,68447.0
2019-09-13 15:20:00,66.3,66.41,66.29,66.36,63707.0,52.7926,52.8801,52.7846,52.8403,63707.0
2019-09-13 15:30:00,66.36,66.47,66.35,66.44,70458.0,52.8403,52.9279,52.8324,52.904,70458.0
2019-09-13 15:40:00,66.44,66.5,66.4,66.48,94721.0,52.904,52.9518,52.8722,52.9359,94721.0
2019-09-13 15:50:00,66.49,66.55,66.35,66.52,745857.0,52.9438,52.9916,52.8324,52.9677,745857.0
2019-09-16 09:30:00,66.29,66.43,65.94,66.02,127122.0,52.7846,52.8961,52.5059,52.5696,127122.0
2019-09-16 09:40:00,66.02,66.36,65.99,66.31,57359.0,52.5696,52.8403,52.5457,52.8005,57359.0
2019-09-16 09:50:00,66.34,66.35,66.21,66.21,29099.0,52.8244,52.8324,52.7209,52.7209,29099.0
2019-09-16 10:00:00,66.2,66.22,65.96,65.98,44907.0,52.7129,52.7289,52.5218,52.5377,44907.0
2019-09-16 10:10:00,65.97,66.18,65.93,66.02,98584.0,52.5298,52.697,52.4979,52.5696,98584.0
2019-09-16 10:20:00,66.01,66.11,65.88,65.89,49730.0,52.5616,52.6413,52.4581,52.4661,49730.0
2019-09-16 10:30:00,65.9,65.95,65.79,65.93,42833.0,52.474,52.5139,52.3865,52.4979,42833.0
2019-09-16 10:40:00,65.93,65.96,65.81,65.82,38326.0,52.4979,52.5218,52.4024,52.4103,38326.0
2019-09-16 10:50:00,65.81,65.92,65.81,65.88,46147.0,52.4024,52.49,52.4024,52.4581,46147.0
2019-09-16 11:00:00,65.9,65.95,65.83,65.94,59292.0,52.474,52.5139,52.4183,52.5059,59292.0
2019-09-16 11:10:00,65.94,65.96,65.83,65.87,47962.0,52.5059,52.5218,52.4183,52.4502,47962.0
2019-09-16 11:20:00,65.89,66.04,65.87,65.98,46294.0,52.4661,52.5855,52.4502,52.5377,46294.0
2019-09-16 11:30:00,65.98,65.98,65.82,65.84,36466.0,52.5377,52.5377,52.4103,52.4263,36466.0
2019-09-16 11:40:00,65.83,65.9,65.8,65.84,50815.0,52.4183,52.474,52.3944,52.4263,50815.0
2019-09-16 11:50:00,65.85,65.91,65.78,65.82,55960.0,52.4342,52.482,52.3785,52.4103,55960.0
2019-09-16 12:00:00,65.82,65.88,65.77,65.78,26384.0,52.4103,52.4581,52.3705,52.3785,26384.0
2019-09-16 12:10:00,65.79,65.82,65.77,65.8,25232.0,52.3865,52.4103,52.3705,52.3944,25232.0
2019-09-16 12:20:00,65.8,65.86,65.78,65.85,20004.0,52.3944,52.4422,52.3785,52.4342,20004.0
2019-09-16 12:30:00,65.85,65.9,65.8,65.85,33473.0,52.4342,52.474,52.3944,52.4342,33473.0
2019-09-16 12:40:00,65.84,65.88,65.75,65.81,34635.0,52.4263,52.4581,52.3546,52.4024,34635.0
2019-09-16 12:50:00,65.81,65.88,65.79,65.82,24532.0,52.4024,52.4581,52.3865,52.4103,24532.0
2019-09-16 13:00:00,65.82,65.88,65.79,65.88,30683.0,52.4103,52.4581,52.3865,52.4581,30683.0
2019-09-16 13:10:00,65.87,65.88,65.83,65.87,23202.0,52.4502,52.4581,52.4183,52.4502,23202.0
2019-09-16 13:20:00,65.87,65.93,65.84,65.93,62821.0,52.4502,52.4979,52.4263,52.4979,62821.0
2019-09-16 13:30:00,65.94,66.01,65.93,65.94,107257.0,52.5059,52.5616,52.4979,52.5059,107257.0
2019-09-16 13:40:00,65.94,65.98,65.92,65.95,29430.0,52.5059,52.5377,52.49,52.5139,29430.0
2019-09-16 13:50:00,65.95,65.96,65.87,65.92,70839.0,52.5139,52.5218,52.4502,52.49,70839.0
2019-09-16 14:00:00,65.92,65.92,65.86,65.86,62003.0,52.49,52.49,52.4422,52.4422,62003.0
2019-09-16 14:10:00,65.88,65.89,65.79,65.81,50988.0,52.4581,52.4661,52.3865,52.4024,50988.0
2019-09-16 14:20:00,65.81,65.87,65.79,65.83,43254.0,52.4024,52.4502,52.3865,52.4183,43254.0
2019-09-16 14:30:00,65.83,65.83,65.76,65.78,63806.0,52.4183,52.4183,52.3626,52.3785,63806.0
2019-09-16 14:40:00,65.78,65.81,65.72,65.77,68055.0,52.3785,52.4024,52.3307,52.3705,68055.0
2019-09-16 14:50:00,65.77,65.78,65.72,65.75,50354.0,52.3705,52.3785,52.3307,52.3546,50354.0
2019-09-16 15:00:00,65.75,65.78,65.66,65.67,55992.0,52.3546,52.3785,52.2829,52.2909,55992.0
2019-09-16 15:10:00,65.67,65.84,65.66,65.81,71822.0,52.2909,52.4263,52.2829,52.4024,71822.0
2019-09-16 15:20:00,65.8,65.86,65.76,65.78,63703.0,52.3944,52.4422,52.3626,52.3785,63703.0
2019-09-16 15:30:00,65.79,65.86,65.76,65.78,101301.0,52.3865,52.4422,52.3626,52.3785,101301.0
2019-09-16 15:40:00,65.79,65.84,65.76,65.78,85710.0,52.3865,52.4263,52.3626,52.3785,85710.0
2019-09-16 15:50:00,65.79,65.91,65.71,65.88,463181.0,52.3865,52.482,52.3228,52.4581,463181.0
2019-09-17 09:30:00,65.9,65.9,65.32,65.35,222486.0,52.474,52.474,52.0122,52.0361,222486.0
2019-09-17 09:40:00,65.36,65.5,65.28,65.5,96480.0,52.0441,52.1555,51.9804,52.1555,96480.0
2019-09-17 09:50:00,65.5,65.75,65.43,65.67,102613.0,52.1555,52.3546,52.0998,52.2909,102613.0
2019-09-17 10:00:00,65.69,65.69,65.44,65.45,74948.0,52.3068,52.3068,52.1078,52.1157,74948.0
2019-09-17 10:10:00,65.44,65.6,65.31,65.37,70324.0,52.1078,52.2352,52.0042,52.052,70324.0
2019-09-17 10:20:00,65.38,65.5,65.33,65.47,51977.0,52.06,52.1555,52.0202,52.1317,51977.0
2019-09-17 10:30:00,65.47,65.56,65.38,65.52,79818.0,52.1317,52.2033,52.06,52.1715,79818.0
2019-09-17 10:40:00,65.52,65.69,65.45,65.67,89398.0,52.1715,52.3068,52.1157,52.2909,89398.0
2019-09-17 10:50:00,65.66,65.73,65.57,65.57,40685.0,52.2829,52.3387,52.2113,52.2113,40685.0
2019-09-17 11:00:00,65.6,65.8,65.6,65.74,87152.0,52.2352,52.3944,52.2352,52.3466,87152.0
2019-09-17 11:10:00,65.75,65.85,65.72,65.79,55309.0,52.3546,52.4342,52.3307,52.3865,55309.0
2019-09-17 11:20:00,65.8,65.94,65.75,65.8,69262.0,52.3944,52.5059,52.3546,52.3944,69262.0
2019-09-17 11:30:00,65.81,65.94,65.8,65.92,49200.0,52.4024,52.5059,52.3944,52.49,49200.0
2019-09-17 11:40:00,65.92,65.92,65.77,65.87,82353.0,52.49,52.49,52.3705,52.4502,82353.0
2019-09-17 11:50:00,65.86,66.0,65.85,65.89,67023.0,52.4422,52.5537,52.4342,52.4661,67023.0
2019-09-17 12:00:00,65.9,66.04,65.9,65.94,56975.0,52.474,52.5855,52.474,52.5059,56975.0
2019-09-17 12:10:00,65.95,65.97,65.86,65.89,37951.0,52.5139,52.5298,52.4422,52.4661,37951.0
2019-09-17 12:20:00,65.9,65.97,65.87,65.93,38926.0,52.474,52.5298,52.4502,52.4979,38926.0
2019-09-17 12:30:00,65.92,65.93,65.81,65.89,31776.0,52.49,52.4979,52.4024,52.4661,31776.0
2019-09-17 12:40:00,65.9,65.99,65.9,65.98,30163.0,52.474,52.5457,52.474,52.5377,30163.0
2019-09-17 12:50:00,65.98,66.05,65.96,66.04,35762.0,52.5377,52.5935,52.5218,52.5855,35762.0
2019-09-17 13:00:00,66.04,66.04,65.95,65.98,37988.0,52.5855,52.5855,52.5139,52.5377,37988.0
2019-09-17 13:10:00,65.98,66.1,65.98,66.09,52724.0,52.5377,52.6333,52.5377,52.6253,52724.0
2019-09-17 13:20:00,66.09,66.14,66.07,66.12,42233.0,52.6253,52.6652,52.6094,52.6492,42233.0
2019-09-17 13:30:00,66.12,66.19,66.11,66.16,62209.0,52.6492,52.705,52.6413,52.6811,62209.0
2019-09-17 13:40:00,66.15,66.18,66.14,66.18,37753.0,52.6731,52.697,52.6652,52.697,37753.0
2019-09-17 13:50:00,66.19,66.24,66.13,66.17,49294.0,52.705,52.7448,52.6572,52.689,49294.0
2019-09-17 14:00:00,66.18,66.23,66.09,66.1,48137.0,52.697,52.7368,52.6253,52.6333,48137.0
2019-09-17 14:10:00,66.11,66.15,66.09,66.12,40840.0,52.6413,52.6731,52.6253,52.6492,40840.0
2019-09-17 14:20:00,66.12,66.14,66.07,66.11,45052.0,52.6492,52.6652,52.6094,52.6413,45052.0
2019-09-17 14:30:00,66.12,66.16,66.1,66.12,30847.0,52.6492,52.6811,52.6333,52.6492,30847.0
2019-09-17 14:40:00,66.12,66.2,66.1,66.19,42490.0,52.6492,52.7129,52.6333,52.705,42490.0
2019-09-17 14:50:00,66.18,66.18,66.08,66.12,40477.0,52.697,52.697,52.6174,52.6492,40477.0
2019-09-17 15:00:00,66.12,66.18,66.11,66.15,39512.0,52.6492,52.697,52.6413,52.6731,39512.0
2019-09-17 15:10:00,66.14,66.15,66.09,66.11,36396.0,52.6652,52.6731,52.6253,52.6413,36396.0
2019-09-17 15:20:00,66.1,66.12,66.05,66.12,50382.0,52.6333,52.6492,52.5935,52.6492,50382.0
2019-09-17 15:30:00,66.11,66.15,66.08,66.15,77806.0,52.6413,52.6731,52.6174,52.6731,77806.0
2019-09-17 15:40:00,66.14,66.2,66.11,66.19,91050.0,52.6652,52.7129,52.6413,52.705,91050.0
2019-09-17 15:50:00,66.19,66.24,66.09,66.17,361545.0,52.705,52.7448,52.6253,52.689,361545.0
2019-09-18 09:30:00,66.01,66.15,65.82,66.08,102875.0,52.5616,52.6731,52.4103,52.6174,102875.0
2019-09-18 09:40:00,66.07,66.09,65.94,65.96,30316.0,52.6094,52.6253,52.5059,52.5218,30316.0
2019-09-18 09:50:00,65.96,65.98,65.78,65.82,26562.0,52.5218,52.5377,52.3785,52.4103,26562.0
2019-09-18 10:00:00,65.81,65.81,65.71,65.79,25936.0,52.4024,52.4024,52.3228,52.3865,25936.0
2019-09-18 10:10:00,65.79,65.85,65.68,65.69,54697.0,52.3865,52.4342,52.2989,52.3068,54697.0
2019-09-18 10:20:00,65.7,65.85,65.64,65.85,37890.0,52.3148,52.4342,52.267,52.4342,37890.0
2019-09-18 10:30:00,65.86,65.93,65.8,65.89,36064.0,52.4422,52.4979,52.3944,52.4661,36064.0
2019-09-18 10:40:00,65.88,65.88,65.79,65.8,32492.0,52.4581,52.4581,52.3865,52.3944,32492.0
2019-09-18 10:50:00,65.8,65.85,65.76,65.8,60157.0,52.3944,52.4342,52.3626,52.3944,60157.0
2019-09-18 11:00:00,65.81,65.86,65.74,65.74,39940.0,52.4024,52.4422,52.3466,52.3466,39940.0
2019-09-18 11:10:00,65.73,65.93,65.73,65.88,37654.0,52.3387,52.4979,52.3387,52.4581,37654.0
2019-09-18 11:20:00,65.89,66.03,65.88,66.02,53360.0,52.4661,52.5776,52.4581,52.5696,53360.0
2019-09-18 11:30:00,66.02,66.04,65.91,65.94,44887.0,52.5696,52.5855,52.482,52.5059,44887.0
2019-09-18 11:40:00,65.95,65.96,65.92,65.94,58779.0,52.5139,52.5218,52.49,52.5059,58779.0
2019-09-18 11:50:00,65.94,66.06,65.93,66.04,34279.0,52.5059,52.6014,52.4979,52.5855,34279.0
2019-09-18 12:00:00,66.04,66.04,65.91,65.93,83436.0,52.5855,52.5855,52.482,52.4979,83436.0
2019-09-18 12:10:00,65.93,65.93,65.81,65.83,53327.0,52.4979,52.4979,52.4024,52.4183,53327.0
2019-09-18 12:20:00,65.83,65.87,65.78,65.82,31577.0,52.4183,52.4502,52.3785,52.4103,31577.0
2019-09-18 12:30:00,65.83,65.83,65.78,65.81,25065.0,52.4183,52.4183,52.3785,52.4024,25065.0
2019-09-18 12:40:00,65.81,65.82,65.78,65.78,33485.0,52.4024,52.4103,52.3785,52.3785,33485.0
2019-09-18 12:50:00,65.78,65.78,65.65,65.67,33688.0,52.3785,52.3785,52.275,52.2909,33688.0
2019-09-18 13:00:00,65.68,65.68,65.6,65.61,34550.0,52.2989,52.2989,52.2352,52.2431,34550.0
2019-09-18 13:10:00,65.61,65.62,65.56,65.59,40964.0,52.2431,52.2511,52.2033,52.2272,40964.0
2019-09-18 13:20:00,65.59,65.59,65.46,65.48,55744.0,52.2272,52.2272,52.1237,52.1396,55744.0
2019-09-18 13:30:00,65.47,65.58,65.46,65.58,45762.0,52.1317,52.2192,52.1237,52.2192,45762.0
2019-09-18 13:40:00,65.58,65.62,65.56,65.6,64924.0,52.2192,52.2511,52.2033,52.2352,64924.0
2019-09-18 13:50:00,65.59,65.64,65.55,65.6,53835.0,52.2272,52.267,52.1954,52.2352,53835.0
2019-09-18 14:00:00,65.62,65.7,65.3,65.43,111315.0,52.2511,52.3148,51.9963,52.0998,111315.0
2019-09-18 14:10:00,65.4,65.48,65.21,65.3,86479.0,52.0759,52.1396,51.9246,51.9963,86479.0
2019-09-18 14:20:00,65.29,65.32,65.18,65.23,59160.0,51.9883,52.0122,51.9007,51.9405,59160.0
2019-09-18 14:30:00,65.23,65.32,65.12,65.2,85961.0,51.9405,52.0122,51.853,51.9167,85961.0
2019-09-18 14:40:00,65.2,65.29,65.11,65.18,64804.0,51.9167,51.9883,51.845,51.9007,64804.0
2019-09-18 14:50:00,65.19,65.32,65.16,65.23,42737.0,51.9087,52.0122,51.8848,51.9405,42737.0
2019-09-18 15:00:00,65.23,65.28,65.16,65.26,62671.0,51.9405,51.9804,51.8848,51.9644,62671.0
2019-09-18 15:10:00,65.26,65.41,65.26,65.39,92485.0,51.9644,52.0839,51.9644,52.068,92485.0
2019-09-18 15:20:00,65.39,65.42,65.3,65.33,108097.0,52.068,52.0918,51.9963,52.0202,108097.0
2019-09-18 15:30:00,65.33,65.58,65.28,65.5,129547.0,52.0202,52.2192,51.9804,52.1555,129547.0
2019-09-18 15:40:00,65.5,65.68,65.49,65.66,127820.0,52.1555,52.2989,52.1476,52.2829,127820.0
2019-09-18 15:50:00,65.66,65.72,65.5,65.72,473176.0,52.2829,52.3307,52.1555,52.3307,473176.0
2019-09-19 09:30:00,65.82,66.09,65.81,66.06,98466.0,52.4103,52.6253,52.4024,52.6014,98466.0
2019-09-19 09:40:00,66.05,66.09,65.95,66.01,61674.0,52.5935,52.6253,52.5139,52.5616,61674.0
2019-09-19 09:50:00,65.99,66.01,65.69,65.69,52833.0,52.5457,52.5616,52.3068,52.3068,52833.0
2019-09-19 10:00:00,65.71,66.11,65.64,66.08,46421.0,52.3228,52.6413,52.267,52.6174,46421.0
2019-09-19 10:10:00,66.08,66.28,66.05,66.16,68695.0,52.6174,52.7766,52.5935,52.6811,68695.0
2019-09-19 10:20:00,66.16,66.23,66.12,66.17,26045.0,52.6811,52.7368,52.6492,52.689,26045.0
2019-09-19 10:30:00,66.17,66.31,66.17,66.28,53921.0,52.689,52.8005,52.689,52.7766,53921.0
2019-09-19 10:40:00,66.27,66.44,66.27,66.41,65501.0,52.7687,52.904,52.7687,52.8801,65501.0
2019-09-19 10:50:00,66.4,66.41,65.97,66.06,90864.0,52.8722,52.8801,52.5298,52.6014,90864.0
2019-09-19 11:00:00,66.04,66.11,65.98,66.1,45244.0,52.5855,52.6413,52.5377,52.6333,45244.0
2019-09-19 11:10:00,66.09,66.27,66.0,66.27,40254.0,52.6253,52.7687,52.5537,52.7687,40254.0
2019-09-19 11:20:00,66.26,66.35,66.25,66.28,38008.0,52.7607,52.8324,52.7527,52.7766,38008.0
2019-09-19 11:30:00,66.27,66.35,66.26,66.32,43070.0,52.7687,52.8324,52.7607,52.8085,43070.0
2019-09-19 11:40:00,66.33,66.34,66.17,66.19,46926.0,52.8164,52.8244,52.689,52.705,46926.0
2019-09-19 11:50:00,66.18,66.25,66.17,66.24,29350.0,52.697,52.7527,52.689,52.7448,29350.0
2019-09-19 12:00:00,66.24,66.29,66.22,66.27,51568.0,52.7448,52.7846,52.7289,52.7687,51568.0
2019-09-19 12:10:00,66.27,66.3,66.21,66.22,28629.0,52.7687,52.7926,52.7209,52.7289,28629.0
2019-09-19 12:20:00,66.21,66.22,66.07,66.08,22810.0,52.7209,52.7289,52.6094,52.6174,22810.0
2019-09-19 12:30:00,66.07,66.17,66.05,66.12,28172.0,52.6094,52.689,52.5935,52.6492,28172.0
2019-09-19 12:40:00,66.11,66.16,66.04,66.14,30668.0,52.6413,52.6811,52.5855,52.6652,30668.0
2019-09-19 12:50:00,66.14,66.15,66.06,66.06,24147.0,52.6652,52.6731,52.6014,52.6014,24147.0
2019-09-19 13:00:00,66.07,66.18,66.05,66.07,82197.0,52.6094,52.697,52.5935,52.6094,82197.0
2019-09-19 13:10:00,66.07,66.13,66.05,66.11,25974.0,52.6094,52.6572,52.5935,52.6413,25974.0
2019-09-19 13:20:00,66.12,66.12,66.02,66.03,33133.0,52.6492,52.6492,52.5696,52.5776,33133.0
2019-09-19 13:30:00,66.02,66.04,65.86,65.9,62124.0,52.5696,52.5855,52.4422,52.474,62124.0
2019-09-19 13:40:00,65.91,66.0,65.85,65.98,49822.0,52.482,52.5537,52.4342,52.5377,49822.0
2019-09-19 13:50:00,65.97,66.08,65.95,66.06,114794.0,52.5298,52.6174,52.5139,52.6014,114794.0
2019-09-19 14:00:00,66.05,66.1,66.0,66.06,34602.0,52.5935,52.6333,52.5537,52.6014,34602.0
2019-09-19 14:10:00,66.05,66.06,65.98,66.02,40673.0,52.5935,52.6014,52.5377,52.5696,40673.0
2019-09-19 14:20:00,66.02,66.03,65.93,65.99,20607.0,52.5696,52.5776,52.4979,52.5457,20607.0
2019-09-19 14:30:00,65.98,66.01,65.96,65.98,22406.0,52.5377,52.5616,52.5218,52.5377,22406.0
2019-09-19 14:40:00,65.99,66.01,65.95,65.98,23243.0,52.5457,52.5616,52.5139,52.5377,23243.0
2019-09-19 14:50:00,65.98,66.0,65.94,65.94,26420.0,52.5377,52.5537,52.5059,52.5059,26420.0
2019-09-19 15:00:00,65.93,65.96,65.88,65.91,42760.0,52.4979,52.5218,52.4581,52.482,42760.0
2019-09-19 15:10:00,65.92,65.93,65.86,65.88,36922.0,52.49,52.4979,52.4422,52.4581,36922.0
2019-09-19 15:20:00,65.88,65.95,65.86,65.9,48332.0,52.4581,52.5139,52.4422,52.474,48332.0
2019-09-19 15:30:00,65.89,65.89,65.73,65.83,50296.0,52.4661,52.4661,52.3387,52.4183,50296.0
2019-09-19 15:40:00,65.82,65.88,65.78,65.79,162847.0,52.4103,52.4581,52.3785,52.3865,162847.0
2019-09-19 15:50:00,65.79,66.02,65.76,65.95,449809.0,52.3865,52.5696,52.3626,52.5139,449809.0
2019-09-20 09:30:00,65.89,66.52,65.89,66.41,1882522.0,52.4661,52.9677,52.4661,52.8801,1882522.0
2019-09-20 09:40:00,66.4,66.61,66.3,66.59,64579.0,52.8722,53.0394,52.7926,53.0235,64579.0
2019-09-20 09:50:00,66.56,66.6,66.48,66.5,37389.0,52.9996,53.0314,52.9359,52.9518,37389.0
2019-09-20 10:00:00,66.52,66.65,66.39,66.61,60143.0,52.9677,53.0712,52.8642,53.0394,60143.0
2019-09-20 10:10:00,66.6,66.64,66.45,66.49,53915.0,53.0314,53.0633,52.912,52.9438,53915.0
2019-09-20 10:20:00,66.49,66.66,66.45,66.58,69872.0,52.9438,53.0792,52.912,53.0155,69872.0
2019-09-20 10:30:00,66.59,66.68,66.54,66.63,61348.0,53.0235,53.0951,52.9837,53.0553,61348.0
2019-09-20 10:40:00,66.63,66.82,66.61,66.79,88527.0,53.0553,53.2066,53.0394,53.1827,88527.0
2019-09-20 10:50:00,66.8,66.87,66.7,66.78,167949.0,53.1907,53.2464,53.1111,53.1748,167949.0
2019-09-20 11:00:00,66.77,66.85,66.73,66.8,73389.0,53.1668,53.2305,53.1349,53.1907,73389.0
2019-09-20 11:10:00,66.8,66.82,66.6,66.61,37140.0,53.1907,53.2066,53.0314,53.0394,37140.0
2019-09-20 11:20:00,66.62,66.72,66.61,66.71,69371.0,53.0474,53.127,53.0394,53.119,69371.0
2019-09-20 11:30:00,66.7,66.78,66.69,66.72,42949.0,53.1111,53.1748,53.1031,53.127,42949.0
2019-09-20 11:40:00,66.72,66.75,66.7,66.73,37277.0,53.127,53.1509,53.1111,53.1349,37277.0
2019-09-20 11:50:00,66.73,66.8,66.72,66.79,31057.0,53.1349,53.1907,53.127,53.1827,31057.0
2019-09-20 12:00:00,66.79,66.89,66.78,66.85,39162.0,53.1827,53.2624,53.1748,53.2305,39162.0
2019-09-20 12:10:00,66.86,66.91,66.85,66.87,43147.0,53.2385,53.2783,53.2305,53.2464,43147.0
2019-09-20 12:20:00,66.88,66.91,66.83,66.89,38614.0,53.2544,53.2783,53.2146,53.2624,38614.0
2019-09-20 12:30:00,66.89,66.91,66.86,66.86,42693.0,53.2624,53.2783,53.2385,53.2385,42693.0
2019-09-20 12:40:00,66.85,66.96,66.83,66.96,62823.0,53.2305,53.3181,53.2146,53.3181,62823.0
2019-09-20 12:50:00,66.95,66.99,66.95,66.95,38501.0,53.3101,53.342,53.3101,53.3101,38501.0
2019-09-20 13:00:00,66.95,66.97,66.92,66.95,32155.0,53.3101,53.3261,53.2862,53.3101,32155.0
2019-09-20 13:10:00,66.95,66.95,66.46,66.73,257421.0,53.3101,53.3101,52.92,53.1349,257421.0
2019-09-20 13:20:00,66.73,66.85,66.64,66.79,51993.0,53.1349,53.2305,53.0633,53.1827,51993.0
2019-09-20 13:30:00,66.77,66.77,66.67,66.7,22757.0,53.1668,53.1668,53.0872,53.1111,22757.0
2019-09-20 13:40:00,66.71,66.75,66.66,66.71,55080.0,53.119,53.1509,53.0792,53.119,55080.0
2019-09-20 13:50:00,66.71,66.81,66.67,66.8,67964.0,53.119,53.1987,53.0872,53.1907,67964.0
2019-09-20 14:00:00,66.81,66.87,66.78,66.82,70128.0,53.1987,53.2464,53.1748,53.2066,70128.0
2019-09-20 14:10:00,66.83,66.92,66.76,66.92,261592.0,53.2146,53.2862,53.1588,53.2862,261592.0
2019-09-20 14:20:00,66.91,67.02,66.9,66.99,81331.0,53.2783,53.3659,53.2703,53.342,81331.0
2019-09-20 14:30:00,66.99,67.0,66.92,66.95,37063.0,53.342,53.3499,53.2862,53.3101,37063.0
2019-09-20 14:40:00,66.96,66.97,66.85,66.95,52052.0,53.3181,53.3261,53.2305,53.3101,52052.0
2019-09-20 14:50:00,66.95,66.99,66.89,66.93,91553.0,53.3101,53.342,53.2624,53.2942,91553.0
2019-09-20 15:00:00,66.92,66.93,66.82,66.83,145517.0,53.2862,53.2942,53.2066,53.2146,145517.0
2019-09-20 15:10:00,66.84,66.88,66.82,66.84,87255.0,53.2225,53.2544,53.2066,53.2225,87255.0
2019-09-20 15:20:00,66.84,66.84,66.68,66.7,65906.0,53.2225,53.2225,53.0951,53.1111,65906.0
2019-09-20 15:30:00,66.7,66.73,66.5,66.55,662124.0,53.1111,53.1349,52.9518,52.9916,662124.0
2019-09-20 15:40:00,66.55,66.57,66.39,66.42,117953.0,52.9916,53.0075,52.8642,52.8881,117953.0
2019-09-20 15:50:00,66.44,66.64,66.4,66.4,528541.0,52.904,53.0633,52.8722,52.8722,528541.0
2019-09-23 09:30:00,66.39,66.39,65.89,65.93,189589.0,52.8642,52.8642,52.4661,52.4979,189589.0
2019-09-23 09:40:00,65.91,66.04,65.89,65.92,74922.0,52.482,52.5855,52.4661,52.49,74922.0
2019-09-23 09:50:00,65.91,65.97,65.79,65.81,61586.0,52.482,52.5298,52.3865,52.4024,61586.0
2019-09-23 10:00:00,65.81,65.82,65.44,65.51,119616.0,52.4024,52.4103,52.1078,52.1635,119616.0
2019-09-23 10:10:00,65.5,65.5,65.35,65.46,81686.0,52.1555,52.1555,52.0361,52.1237,81686.0
2019-09-23 10:20:00,65.46,65.49,65.35,65.43,68842.0,52.1237,52.1476,52.0361,52.0998,68842.0
2019-09-23 10:30:00,65.43,65.5,65.21,65.22,161513.0,52.0998,52.1555,51.9246,51.9326,161513.0
2019-09-23 10:40:00,65.22,65.25,64.88,64.94,236973.0,51.9326,51.9565,51.6619,51.7096,236973.0
2019-09-23 10:50:00,64.93,65.21,64.92,65.13,81629.0,51.7017,51.9246,51.6937,51.8609,81629.0
2019-09-23 11:00:00,65.14,65.24,65.06,65.09,172741.0,51.8689,51.9485,51.8052,51.8291,172741.0
2019-09-23 11:10:00,65.1,65.17,65.01,65.07,234149.0,51.837,51.8928,51.7654,51.8131,234149.0
2019-09-23 11:20:00,65.08,65.13,65.01,65.05,216817.0,51.8211,51.8609,51.7654,51.7972,216817.0
2019-09-23 11:30:00,65.06,65.29,65.05,65.27,90787.0,51.8052,51.9883,51.7972,51.9724,90787.0
2019-09-23 11:40:00,65.28,65.34,65.27,65.32,37499.0,51.9804,52.0281,51.9724,52.0122,37499.0
2019-09-23 11:50:00,65.35,65.42,65.29,65.4,38121.0,52.0361,52.0918,51.9883,52.0759,38121.0
2019-09-23 12:00:00,65.41,65.48,65.39,65.44,61984.0,52.0839,52.1396,52.068,52.1078,61984.0
2019-09-23 12:10:00,65.45,65.47,65.36,65.43,42661.0,52.1157,52.1317,52.0441,52.0998,42661.0
2019-09-23 12:20:00,65.43,65.58,65.39,65.5,39736.0,52.0998,52.2192,52.068,52.1555,39736.0
2019-09-23 12:30:00,65.5,65.58,65.5,65.54,27163.0,52.1555,52.2192,52.1555,52.1874,27163.0
2019-09-23 12:40:00,65.55,65.56,65.46,65.47,29126.0,52.1954,52.2033,52.1237,52.1317,29126.0
2019-09-23 12:50:00,65.46,65.5,65.42,65.46,31304.0,52.1237,52.1555,52.0918,52.1237,31304.0
2019-09-23 13:00:00,65.48,65.55,65.34,65.4,98374.0,52.1396,52.1954,52.0281,52.0759,98374.0
2019-09-23 13:10:00,65.41,65.42,65.3,65.37,59757.0,52.0839,52.0918,51.9963,52.052,59757.0
2019-09-23 13:20:00,65.38,65.39,65.32,65.37,43019.0,52.06,52.068,52.0122,52.052,43019.0
2019-09-23 13:30:00,65.36,65.38,65.21,65.23,77572.0,52.0441,52.06,51.9246,51.9405,77572.0
2019-09-23 13:40:00,65.25,65.29,65.17,65.28,55024.0,51.9565,51.9883,51.8928,51.9804,55024.0
2019-09-23 13:50:00,65.28,65.34,65.2,65.22,105616.0,51.9804,52.0281,51.9167,51.9326,105616.0
2019-09-23 14:00:00,65.23,65.26,65.19,65.22,38755.0,51.9405,51.9644,51.9087,51.9326,38755.0
2019-09-23 14:10:00,65.21,65.28,65.2,65.26,41539.0,51.9246,51.9804,51.9167,51.9644,41539.0
2019-09-23 14:20:00,65.28,65.34,65.26,65.33,33538.0,51.9804,52.0281,51.9644,52.0202,33538.0
2019-09-23 14:30:00,65.32,65.37,65.27,65.33,66354.0,52.0122,52.052,51.9724,52.0202,66354.0
2019-09-23 14:40:00,65.34,65.39,65.32,65.37,62174.0,52.0281,52.068,52.0122,52.052,62174.0
2019-09-23 14:50:00,65.38,65.48,65.37,65.47,57928.0,52.06,52.1396,52.052,52.1317,57928.0
2019-09-23 15:00:00,65.46,65.66,65.45,65.63,70481.0,52.1237,52.2829,52.1157,52.2591,70481.0
2019-09-23 15:10:00,65.64,65.77,65.64,65.7,118709.0,52.267,52.3705,52.267,52.3148,118709.0
2019-09-23 15:20:00,65.72,65.77,65.69,65.77,125847.0,52.3307,52.3705,52.3068,52.3705,125847.0
2019-09-23 15:30:00,65.77,65.81,65.74,65.8,171251.0,52.3705,52.4024,52.3466,52.3944,171251.0
2019-09-23 15:40:00,65.8,65.84,65.79,65.83,157855.0,52.3944,52.4263,52.3865,52.4183,157855.0
2019-09-23 15:50:00,65.83,65.87,65.7,65.72,436310.0,52.4183,52.4502,52.3148,52.3307,436310.0
2019-09-24 09:30:00,66.04,66.04,65.6,65.67,138548.0,52.5855,52.5855,52.2352,52.2909,138548.0
2019-09-24 09:40:00,65.69,65.75,65.5,65.72,59778.0,52.3068,52.3546,52.1555,52.3307,59778.0
2019-09-24 09:50:00,65.72,65.89,65.61,65.86,79180.0,52.3307,52.4661,52.2431,52.4422,79180.0
2019-09-24 10:00:00,65.86,65.87,65.59,65.76,71585.0,52.4422,52.4502,52.2272,52.3626,71585.0
2019-09-24 10:10:00,65.75,65.84,65.68,65.83,57495.0,52.3546,52.4263,52.2989,52.4183,57495.0
2019-09-24 10:20:00,65.83,65.86,65.69,65.75,60426.0,52.4183,52.4422,52.3068,52.3546,60426.0
2019-09-24 10:30:00,65.76,66.03,65.75,65.99,64496.0,52.3626,52.5776,52.3546,52.5457,64496.0
2019-09-24 10:40:00,65.99,66.01,65.78,65.81,55758.0,52.5457,52.5616,52.3785,52.4024,55758.0
2019-09-24 10:50:00,65.81,65.83,65.74,65.76,41226.0,52.4024,52.4183,52.3466,52.3626,41226.0
2019-09-24 11:00:00,65.77,65.77,65.64,65.69,47901.0,52.3705,52.3705,52.267,52.3068,47901.0
2019-09-24 11:10:00,65.69,65.78,65.64,65.7,83814.0,52.3068,52.3785,52.267,52.3148,83814.0
2019-09-24 11:20:00,65.7,65.73,65.64,65.65,82369.0,52.3148,52.3387,52.267,52.275,82369.0
2019-09-24 11:30:00,65.66,65.69,65.49,65.5,106406.0,52.2829,52.3068,52.1476,52.1555,106406.0
2019-09-24 11:40:00,65.5,65.6,65.47,65.48,66193.0,52.1555,52.2352,52.1317,52.1396,66193.0
2019-09-24 11:50:00,65.48,65.48,65.36,65.39,43636.0,52.1396,52.1396,52.0441,52.068,43636.0
2019-09-24 12:00:00,65.39,65.48,65.33,65.47,112029.0,52.068,52.1396,52.0202,52.1317,112029.0
2019-09-24 12:10:00,65.47,65.49,65.4,65.42,70417.0,52.1317,52.1476,52.0759,52.0918,70417.0
2019-09-24 12:20:00,65.41,65.47,64.74,64.91,200286.0,52.0839,52.1317,51.5504,51.6857,200286.0
2019-09-24 12:30:00,64.91,64.93,64.69,64.77,209501.0,51.6857,51.7017,51.5106,51.5743,209501.0
2019-09-24 12:40:00,64.77,64.85,64.71,64.81,94384.0,51.5743,51.638,51.5265,51.6061,94384.0
2019-09-24 12:50:00,64.82,64.82,64.57,64.6,76481.0,51.6141,51.6141,51.415,51.4389,76481.0
2019-09-24 13:00:00,64.59,64.76,64.59,64.71,73380.0,51.4309,51.5663,51.4309,51.5265,73380.0
2019-09-24 13:10:00,64.73,64.75,64.64,64.69,48969.0,51.5424,51.5583,51.4707,51.5106,48969.0
2019-09-24 13:20:00,64.69,64.74,64.6,64.62,51948.0,51.5106,51.5504,51.4389,51.4548,51948.0
2019-09-24 13:30:00,64.63,64.8,64.63,64.74,45309.0,51.4628,51.5982,51.4628,51.5504,45309.0
2019-09-24 13:40:00,64.74,64.76,64.64,64.65,30327.0,51.5504,51.5663,51.4707,51.4787,30327.0
2019-09-24 13:50:00,64.65,64.69,64.48,64.49,107307.0,51.4787,51.5106,51.3433,51.3513,107307.0
2019-09-24 14:00:00,64.5,64.52,64.31,64.34,83429.0,51.3593,51.3752,51.208,51.2319,83429.0
2019-09-24 14:10:00,64.33,64.82,64.31,64.78,168612.0,51.2239,51.6141,51.208,51.5822,168612.0
2019-09-24 14:20:00,64.78,64.84,64.71,64.73,50363.0,51.5822,51.63,51.5265,51.5424,50363.0
2019-09-24 14:30:00,64.74,64.76,64.48,64.55,99295.0,51.5504,51.5663,51.3433,51.3991,99295.0
2019-09-24 14:40:00,64.55,64.56,64.42,64.48,89237.0,51.3991,51.407,51.2956,51.3433,89237.0
2019-09-24 14:50:00,64.47,64.55,64.42,64.51,82741.0,51.3354,51.3991,51.2956,51.3672,82741.0
2019-09-24 15:00:00,64.5,64.54,64.43,64.44,154921.0,51.3593,51.3911,51.3035,51.3115,154921.0
2019-09-24 15:10:00,64.43,64.52,64.41,64.45,184678.0,51.3035,51.3752,51.2876,51.3195,184678.0
2019-09-24 15:20:00,64.45,64.47,64.24,64.39,117082.0,51.3195,51.3354,51.1522,51.2717,117082.0
2019-09-24 15:30:00,64.39,64.55,64.37,64.51,169142.0,51.2717,51.3991,51.2558,51.3672,169142.0
2019-09-24 15:40:00,64.52,64.64,64.44,64.6,133008.0,51.3752,51.4707,51.3115,51.4389,133008.0
2019-09-24 15:50:00,64.6,64.6,64.44,64.58,382929.0,51.4389,51.4389,51.3115,51.423,382929.0
2019-09-25 09:30:00,64.5,64.84,64.29,64.8,127299.0,51.3593,51.63,51.1921,51.5982,127299.0
2019-09-25 09:40:00,64.8,64.81,64.49,64.66,123416.0,51.5982,51.6061,51.3513,51.4867,123416.0
2019-09-25 09:50:00,64.65,64.65,64.2,64.21,63653.0,51.4787,51.4787,51.1204,51.1284,63653.0
2019-09-25 10:00:00,64.21,64.28,64.02,64.18,101484.0,51.1284,51.1841,50.9771,51.1045,101484.0
2019-09-25 10:10:00,64.19,64.29,64.13,64.2,56158.0,51.1124,51.1921,51.0647,51.1204,56158.0
2019-09-25 10:20:00,64.2,64.32,64.16,64.26,51094.0,51.1204,51.2159,51.0885,51.1682,51094.0
2019-09-25 10:30:00,64.25,64.46,64.2,64.28,56401.0,51.1602,51.3274,51.1204,51.1841,56401.0
2019-09-25 10:40:00,64.29,64.39,64.22,64.33,63951.0,51.1921,51.2717,51.1363,51.2239,63951.0
2019-09-25 10:50:00,64.34,64.64,64.31,64.53,65527.0,51.2319,51.4707,51.208,51.3832,65527.0
2019-09-25 11:00:00,64.54,64.63,64.53,64.61,45966.0,51.3911,51.4628,51.3832,51.4469,45966.0
2019-09-25 11:10:00,64.6,64.7,64.57,64.63,67572.0,51.4389,51.5185,51.415,51.4628,67572.0
2019-09-25 11:20:00,64.63,64.65,64.52,64.61,43990.0,51.4628,51.4787,51.3752,51.4469,43990.0
2019-09-25 11:30:00,64.62,64.63,64.48,64.5,42776.0,51.4548,51.4628,51.3433,51.3593,42776.0
2019-09-25 11:40:00,64.51,64.57,64.42,64.45,40230.0,51.3672,51.415,51.2956,51.3195,40230.0
2019-09-25 11:50:00,64.46,64.47,64.39,64.47,45324.0,51.3274,51.3354,51.2717,51.3354,45324.0
2019-09-25 12:00:00,64.47,64.61,64.47,64.56,47116.0,51.3354,51.4469,51.3354,51.407,47116.0
2019-09-25 12:10:00,64.56,64.62,64.47,64.51,49931.0,51.407,51.4548,51.3354,51.3672,49931.0
2019-09-25 12:20:00,64.52,64.62,64.47,64.61,49185.0,51.3752,51.4548,51.3354,51.4469,49185.0
2019-09-25 12:30:00,64.6,64.65,64.56,64.6,48149.0,51.4389,51.4787,51.407,51.4389,48149.0
2019-09-25 12:40:00,64.61,64.63,64.55,64.63,32530.0,51.4469,51.4628,51.3991,51.4628,32530.0
2019-09-25 12:50:00,64.63,64.72,64.59,64.64,44636.0,51.4628,51.5345,51.4309,51.4707,44636.0
2019-09-25 13:00:00,64.65,64.67,64.54,64.61,70246.0,51.4787,51.4946,51.3911,51.4469,70246.0
2019-09-25 13:10:00,64.61,64.62,64.49,64.51,50276.0,51.4469,51.4548,51.3513,51.3672,50276.0
2019-09-25 13:20:00,64.5,64.5,64.42,64.46,46742.0,51.3593,51.3593,51.2956,51.3274,46742.0
2019-09-25 13:30:00,64.47,64.54,64.44,64.5,57887.0,51.3354,51.3911,51.3115,51.3593,57887.0
2019-09-25 13:40:00,64.5,64.59,64.47,64.55,45892.0,51.3593,51.4309,51.3354,51.3991,45892.0
2019-09-25 13:50:00,64.55,64.57,64.49,64.51,39669.0,51.3991,51.415,51.3513,51.3672,39669.0
2019-09-25 14:00:00,64.51,64.6,64.5,64.52,105458.0,51.3672,51.4389,51.3593,51.3752,105458.0
2019-09-25 14:10:00,64.52,64.52,64.43,64.47,72527.0,51.3752,51.3752,51.3035,51.3354,72527.0
2019-09-25 14:20:00,64.46,64.47,64.38,64.39,53992.0,51.3274,51.3354,51.2637,51.2717,53992.0
2019-09-25 14:30:00,64.39,64.41,64.34,64.37,106275.0,51.2717,51.2876,51.2319,51.2558,106275.0
2019-09-25 14:40:00,64.38,64.58,64.37,64.52,64372.0,51.2637,51.423,51.2558,51.3752,64372.0
2019-09-25 14:50:00,64.52,64.53,64.47,64.49,57285.0,51.3752,51.3832,51.3354,51.3513,57285.0
2019-09-25 15:00:00,64.46,64.48,64.4,64.44,59741.0,51.3274,51.3433,51.2796,51.3115,59741.0
2019-09-25 15:10:00,64.45,64.49,64.41,64.44,79706.0,51.3195,51.3513,51.2876,51.3115,79706.0
2019-09-25 15:20:00,64.45,64.47,64.43,64.45,69613.0,51.3195,51.3354,51.3035,51.3195,69613.0
2019-09-25 15:30:00,64.45,64.49,64.39,64.4,158139.0,51.3195,51.3513,51.2717,51.2796,158139.0
2019-09-25 15:40:00,64.39,64.42,64.36,64.38,168718.0,51.2717,51.2956,51.2478,51.2637,168718.0
2019-09-25 15:50:00,64.39,64.42,64.08,64.2,955846.0,51.2717,51.2956,51.0248,51.1204,955846.0
2019-09-26 09:30:00,64.42,64.42,63.96,64.19,105836.0,51.2956,51.2956,50.9293,51.1124,105836.0
2019-09-26 09:40:00,64.17,64.22,64.11,64.11,51952.0,51.0965,51.1363,51.0487,51.0487,51952.0
2019-09-26 09:50:00,64.1,64.14,63.94,63.98,64537.0,51.0408,51.0726,50.9134,50.9452,64537.0
2019-09-26 10:00:00,63.99,64.08,63.84,63.9,89672.0,50.9532,51.0248,50.8337,50.8815,89672.0
2019-09-26 10:10:00,63.88,63.9,63.78,63.83,46956.0,50.8656,50.8815,50.786,50.8258,46956.0
2019-09-26 10:20:00,63.85,63.92,63.73,63.79,39342.0,50.8417,50.8974,50.7461,50.7939,39342.0
2019-09-26 10:30:00,63.8,63.87,63.75,63.86,61826.0,50.8019,50.8576,50.7621,50.8497,61826.0
2019-09-26 10:40:00,63.86,63.88,63.73,63.83,86479.0,50.8497,50.8656,50.7461,50.8258,86479.0
2019-09-26 10:50:00,63.82,63.85,63.63,63.68,102219.0,50.8178,50.8417,50.6665,50.7063,102219.0
2019-09-26 11:00:00,63.67,63.67,63.52,63.55,79893.0,50.6984,50.6984,50.5789,50.6028,79893.0
2019-09-26 11:10:00,63.54,63.57,63.28,63.28,116774.0,50.5949,50.6187,50.3878,50.3878,116774.0
2019-09-26 11:20:00,63.29,63.34,63.17,63.34,90494.0,50.3958,50.4356,50.3002,50.4356,90494.0
2019-09-26 11:30:00,63.34,63.47,63.23,63.44,86780.0,50.4356,50.5391,50.348,50.5152,86780.0
2019-09-26 11:40:00,63.44,63.45,63.21,63.24,65394.0,50.5152,50.5232,50.3321,50.356,65394.0
2019-09-26 11:50:00,63.23,63.24,63.15,63.23,64489.0,50.348,50.356,50.2843,50.348,64489.0
2019-09-26 12:00:00,63.22,63.29,63.13,63.26,69706.0,50.34,50.3958,50.2684,50.3719,69706.0
2019-09-26 12:10:00,63.26,63.27,63.15,63.21,58169.0,50.3719,50.3799,50.2843,50.3321,58169.0
2019-09-26 12:20:00,63.22,63.43,63.21,63.31,58165.0,50.34,50.5073,50.3321,50.4117,58165.0
2019-09-26 12:30:00,63.31,63.44,63.31,63.44,43483.0,50.4117,50.5152,50.4117,50.5152,43483.0
2019-09-26 12:40:00,63.44,63.44,63.31,63.32,44541.0,50.5152,50.5152,50.4117,50.4197,44541.0
2019-09-26 12:50:00,63.32,63.36,63.2,63.36,59451.0,50.4197,50.4515,50.3241,50.4515,59451.0
2019-09-26 13:00:00,63.37,63.43,63.35,63.36,54976.0,50.4595,50.5073,50.4436,50.4515,54976.0
2019-09-26 13:10:00,63.36,63.37,63.19,63.22,61311.0,50.4515,50.4595,50.3162,50.34,61311.0
2019-09-26 13:20:00,63.21,63.24,63.17,63.21,49799.0,50.3321,50.356,50.3002,50.3321,49799.0
2019-09-26 13:30:00,63.2,63.22,63.09,63.16,126618.0,50.3241,50.34,50.2365,50.2923,126618.0
2019-09-26 13:40:00,63.16,63.26,63.16,63.18,104263.0,50.2923,50.3719,50.2923,50.3082,104263.0
2019-09-26 13:50:00,63.18,63.22,63.12,63.18,101100.0,50.3082,50.34,50.2604,50.3082,101100.0
2019-09-26 14:00:00,63.19,63.23,63.1,63.2,143266.0,50.3162,50.348,50.2445,50.3241,143266.0
2019-09-26 14:10:00,63.21,63.36,63.1,63.36,230559.0,50.3321,50.4515,50.2445,50.4515,230559.0
2019-09-26 14:20:00,63.36,63.41,63.28,63.33,62774.0,50.4515,50.4913,50.3878,50.4276,62774.0
2019-09-26 14:30:00,63.33,63.35,63.2,63.31,138785.0,50.4276,50.4436,50.3241,50.4117,138785.0
2019-09-26 14:40:00,63.31,63.35,63.21,63.24,137363.0,50.4117,50.4436,50.3321,50.356,137363.0
2019-09-26 14:50:00,63.24,63.25,63.16,63.16,78678.0,50.356,50.3639,50.2923,50.2923,78678.0
2019-09-26 15:00:00,63.17,63.29,63.16,63.25,95362.0,50.3002,50.3958,50.2923,50.3639,95362.0
2019-09-26 15:10:00,63.25,63.32,63.23,63.3,171973.0,50.3639,50.4197,50.348,50.4038,171973.0
2019-09-26 15:20:00,63.3,63.44,63.18,63.4,171195.0,50.4038,50.5152,50.3082,50.4834,171195.0
2019-09-26 15:30:00,63.4,63.65,63.35,63.38,270111.0,50.4834,50.6824,50.4436,50.4675,270111.0
2019-09-26 15:40:00,63.37,63.42,63.15,63.19,587145.0,50.4595,50.4993,50.2843,50.3162,587145.0
2019-09-26 15:50:00,63.19,63.34,63.12,63.31,820683.0,50.3162,50.4356,50.2604,50.4117,820683.0
2019-09-27 09:30:00,63.55,63.69,63.31,63.61,261831.0,50.6028,50.7143,50.4117,50.6506,261831.0
2019-09-27 09:40:00,63.6,63.92,63.56,63.79,173723.0,50.6426,50.8974,50.6108,50.7939,173723.0
2019-09-27 09:50:00,63.79,63.9,63.55,63.55,88343.0,50.7939,50.8815,50.6028,50.6028,88343.0
2019-09-27 10:00:00,63.53,63.65,63.43,63.48,104934.0,50.5869,50.6824,50.5073,50.5471,104934.0
2019-09-27 10:10:00,63.48,63.49,63.23,63.32,63560.0,50.5471,50.555,50.348,50.4197,63560.0
2019-09-27 10:20:00,63.32,63.61,63.32,63.52,129493.0,50.4197,50.6506,50.4197,50.5789,129493.0
2019-09-27 10:30:00,63.52,63.61,63.49,63.54,196360.0,50.5789,50.6506,50.555,50.5949,196360.0
2019-09-27 10:40:00,63.55,63.65,63.5,63.54,152440.0,50.6028,50.6824,50.563,50.5949,152440.0
2019-09-27 10:50:00,63.56,63.86,63.51,63.83,146083.0,50.6108,50.8497,50.571,50.8258,146083.0
2019-09-27 11:00:00,63.82,63.89,63.52,63.54,283712.0,50.8178,50.8735,50.5789,50.5949,283712.0
2019-09-27 11:10:00,63.54,63.71,63.49,63.61,303405.0,50.5949,50.7302,50.555,50.6506,303405.0
2019-09-27 11:20:00,63.62,63.69,63.62,63.66,76536.0,50.6586,50.7143,50.6586,50.6904,76536.0
2019-09-27 11:30:00,63.66,63.7,63.2,63.36,122876.0,50.6904,50.7223,50.3241,50.4515,122876.0
2019-09-27 11:40:00,63.35,63.53,63.28,63.3,67111.0,50.4436,50.5869,50.3878,50.4038,67111.0
2019-09-27 11:50:00,63.3,63.48,63.26,63.36,90828.0,50.4038,50.5471,50.3719,50.4515,90828.0
2019-09-27 12:00:00,63.34,63.38,63.22,63.33,62395.0,50.4356,50.4675,50.34,50.4276,62395.0
2019-09-27 12:10:00,63.34,63.44,63.27,63.3,41134.0,50.4356,50.5152,50.3799,50.4038,41134.0
2019-09-27 12:20:00,63.28,63.42,63.27,63.37,46021.0,50.3878,50.4993,50.3799,50.4595,46021.0
2019-09-27 12:30:00,63.37,63.37,63.19,63.23,53232.0,50.4595,50.4595,50.3162,50.348,53232.0
2019-09-27 12:40:00,63.23,63.28,63.09,63.1,41969.0,50.348,50.3878,50.2365,50.2445,41969.0
2019-09-27 12:50:00,63.09,63.11,62.96,62.97,85965.0,50.2365,50.2525,50.133,50.141,85965.0
2019-09-27 13:00:00,62.97,63.08,62.89,63.01,61736.0,50.141,50.2286,50.0773,50.1728,61736.0
2019-09-27 13:10:00,63.0,63.02,62.92,62.96,44265.0,50.1649,50.1808,50.1012,50.133,44265.0
2019-09-27 13:20:00,62.96,63.01,62.84,62.9,43972.0,50.133,50.1728,50.0375,50.0852,43972.0
2019-09-27 13:30:00,62.9,62.91,62.75,62.84,79735.0,50.0852,50.0932,49.9658,50.0375,79735.0
2019-09-27 13:40:00,62.85,62.92,62.77,62.79,49010.0,50.0454,50.1012,49.9817,49.9977,49010.0
2019-09-27 13:50:00,62.78,62.79,62.7,62.76,175661.0,49.9897,49.9977,49.926,49.9738,175661.0
2019-09-27 14:00:00,62.77,62.83,62.7,62.71,70863.0,49.9817,50.0295,49.926,49.934,70863.0
2019-09-27 14:10:00,62.7,62.75,62.66,62.7,53484.0,49.926,49.9658,49.8941,49.926,53484.0
2019-09-27 14:20:00,62.7,62.75,62.66,62.71,64482.0,49.926,49.9658,49.8941,49.934,64482.0
2019-09-27 14:30:00,62.71,62.74,62.64,62.69,67599.0,49.934,49.9578,49.8782,49.918,67599.0
2019-09-27 14:40:00,62.69,62.7,62.63,62.63,65575.0,49.918,49.926,49.8703,49.8703,65575.0
2019-09-27 14:50:00,62.64,62.65,62.57,62.62,142020.0,49.8782,49.8862,49.8225,49.8623,142020.0
2019-09-27 15:00:00,62.62,62.73,62.61,62.65,164599.0,49.8623,49.9499,49.8543,49.8862,164599.0
2019-09-27 15:10:00,62.65,62.73,62.57,62.71,158895.0,49.8862,49.9499,49.8225,49.934,158895.0
2019-09-27 15:20:00,62.7,62.76,62.61,62.61,118813.0,49.926,49.9738,49.8543,49.8543,118813.0
2019-09-27 15:30:00,62.61,62.7,62.59,62.67,208795.0,49.8543,49.926,49.8384,49.9021,208795.0
2019-09-27 15:40:00,62.67,62.72,62.58,62.68,308143.0,49.9021,49.9419,49.8304,49.9101,308143.0
2019-09-27 15:50:00,62.68,63.01,62.67,62.9,969446.0,49.9101,50.1728,49.9021,50.0852,969446.0
2019-09-30 09:30:00,63.03,63.23,62.86,63.21,149019.0,50.1888,50.348,50.0534,50.3321,149019.0
2019-09-30 09:40:00,63.23,63.36,63.16,63.32,81001.0,50.348,50.4515,50.2923,50.4197,81001.0
2019-09-30 09:50:00,63.31,63.42,63.23,63.31,94189.0,50.4117,50.4993,50.348,50.4117,94189.0
2019-09-30 10:00:00,63.3,63.33,63.07,63.27,153685.0,50.4038,50.4276,50.2206,50.3799,153685.0
2019-09-30 10:10:00,63.27,63.52,63.26,63.37,118909.0,50.3799,50.5789,50.3719,50.4595,118909.0
2019-09-30 10:20:00,63.37,63.4,63.29,63.35,81224.0,50.4595,50.4834,50.3958,50.4436,81224.0
2019-09-30 10:30:00,63.34,63.5,63.34,63.4,57131.0,50.4356,50.563,50.4356,50.4834,57131.0
2019-09-30 10:40:00,63.41,63.5,63.31,63.36,57974.0,50.4913,50.563,50.4117,50.4515,57974.0
2019-09-30 10:50:00,63.34,63.38,63.13,63.15,92228.0,50.4356,50.4675,50.2684,50.2843,92228.0
2019-09-30 11:00:00,63.16,63.34,63.13,63.3,141055.0,50.2923,50.4356,50.2684,50.4038,141055.0
2019-09-30 11:10:00,63.3,63.33,63.19,63.23,95586.0,50.4038,50.4276,50.3162,50.348,95586.0
2019-09-30 11:20:00,63.22,63.41,63.22,63.29,119334.0,50.34,50.4913,50.34,50.3958,119334.0
2019-09-30 11:30:00,63.29,63.44,63.28,63.41,137435.0,50.3958,50.5152,50.3878,50.4913,137435.0
2019-09-30 11:40:00,63.41,63.51,63.39,63.47,77294.0,50.4913,50.571,50.4754,50.5391,77294.0
2019-09-30 11:50:00,63.47,63.48,63.41,63.43,76792.0,50.5391,50.5471,50.4913,50.5073,76792.0
2019-09-30 12:00:00,63.44,63.51,63.43,63.48,79182.0,50.5152,50.571,50.5073,50.5471,79182.0
2019-09-30 12:10:00,63.48,63.54,63.45,63.52,55066.0,50.5471,50.5949,50.5232,50.5789,55066.0
2019-09-30 12:20:00,63.52,63.62,63.48,63.62,64102.0,50.5789,50.6586,50.5471,50.6586,64102.0
2019-09-30 12:30:00,63.63,63.65,63.54,63.55,42292.0,50.6665,50.6824,50.5949,50.6028,42292.0
2019-09-30 12:40:00,63.55,63.57,63.52,63.55,44728.0,50.6028,50.6187,50.5789,50.6028,44728.0
2019-09-30 12:50:00,63.55,63.58,63.53,63.57,51123.0,50.6028,50.6267,50.5869,50.6187,51123.0
2019-09-30 13:00:00,63.57,63.59,63.51,63.57,62808.0,50.6187,50.6347,50.571,50.6187,62808.0
2019-09-30 13:10:00,63.57,63.65,63.54,63.54,60449.0,50.6187,50.6824,50.5949,50.5949,60449.0
2019-09-30 13:20:00,63.54,63.6,63.43,63.6,176591.0,50.5949,50.6426,50.5073,50.6426,176591.0
2019-09-30 13:30:00,63.6,63.77,63.59,63.73,59280.0,50.6426,50.778,50.6347,50.7461,59280.0
2019-09-30 13:40:00,63.73,63.81,63.67,63.77,36818.0,50.7461,50.8098,50.6984,50.778,36818.0
2019-09-30 13:50:00,63.77,63.8,63.69,63.71,35029.0,50.778,50.8019,50.7143,50.7302,35029.0
2019-09-30 14:00:00,63.73,63.75,63.61,63.64,43674.0,50.7461,50.7621,50.6506,50.6745,43674.0
2019-09-30 14:10:00,63.64,63.69,63.57,63.64,176235.0,50.6745,50.7143,50.6187,50.6745,176235.0
2019-09-30 14:20:00,63.63,63.65,63.57,63.59,33923.0,50.6665,50.6824,50.6187,50.6347,33923.0
2019-09-30 14:30:00,63.58,63.62,63.54,63.59,56865.0,50.6267,50.6586,50.5949,50.6347,56865.0
2019-09-30 14:40:00,63.59,63.63,63.58,63.58,48301.0,50.6347,50.6665,50.6267,50.6267,48301.0
2019-09-30 14:50:00,63.57,63.61,63.51,63.52,38200.0,50.6187,50.6506,50.571,50.5789,38200.0
2019-09-30 15:00:00,63.52,63.53,63.4,63.44,63017.0,50.5789,50.5869,50.4834,50.5152,63017.0
2019-09-30 15:10:00,63.45,63.46,63.41,63.44,43439.0,50.5232,50.5312,50.4913,50.5152,43439.0
2019-09-30 15:20:00,63.44,63.49,63.41,63.44,37238.0,50.5152,50.555,50.4913,50.5152,37238.0
2019-09-30 15:30:00,63.45,63.51,63.42,63.49,129450.0,50.5232,50.571,50.4993,50.555,129450.0
2019-09-30 15:40:00,63.49,63.51,63.4,63.42,139053.0,50.555,50.571,50.4834,50.4993,139053.0
2019-09-30 15:50:00,63.43,63.5,63.22,63.39,760153.0,50.5073,50.563,50.34,50.4754,760153.0
2019-10-01 09:30:00,63.6,63.63,63.27,63.49,132180.0,50.6426,50.6665,50.3799,50.555,132180.0
2019-10-01 09:40:00,63.55,63.95,63.41,63.93,119292.0,50.6028,50.9213,50.4913,50.9054,119292.0
2019-10-01 09:50:00,63.91,64.29,63.84,64.28,286210.0,50.8895,51.1921,50.8337,51.1841,286210.0
2019-10-01 10:00:00,64.27,64.33,64.03,64.14,254229.0,51.1761,51.2239,50.985,51.0726,254229.0
2019-10-01 10:10:00,64.14,64.16,63.92,64.04,78540.0,51.0726,51.0885,50.8974,50.993,78540.0
2019-10-01 10:20:00,64.03,64.11,63.93,64.06,172748.0,50.985,51.0487,50.9054,51.0089,172748.0
2019-10-01 10:30:00,64.05,64.19,64.04,64.08,86530.0,51.001,51.1124,50.993,51.0248,86530.0
2019-10-01 10:40:00,64.09,64.1,63.67,63.68,50257.0,51.0328,51.0408,50.6984,50.7063,50257.0
2019-10-01 10:50:00,63.66,63.84,63.61,63.62,116424.0,50.6904,50.8337,50.6506,50.6586,116424.0
2019-10-01 11:00:00,63.64,63.78,63.58,63.75,99603.0,50.6745,50.786,50.6267,50.7621,99603.0
2019-10-01 11:10:00,63.74,63.78,63.63,63.71,50499.0,50.7541,50.786,50.6665,50.7302,50499.0
2019-10-01 11:20:00,63.7,63.77,63.66,63.68,81020.0,50.7223,50.778,50.6904,50.7063,81020.0
2019-10-01 11:30:00,63.68,63.75,63.64,63.71,58158.0,50.7063,50.7621,50.6745,50.7302,58158.0
2019-10-01 11:40:00,63.7,63.7,63.55,63.57,65910.0,50.7223,50.7223,50.6028,50.6187,65910.0
2019-10-01 11:50:00,63.57,63.6,63.48,63.59,45812.0,50.6187,50.6426,50.5471,50.6347,45812.0
2019-10-01 12:00:00,63.59,63.63,63.47,63.49,80993.0,50.6347,50.6665,50.5391,50.555,80993.0
2019-10-01 12:10:00,63.49,63.54,63.4,63.49,54173.0,50.555,50.5949,50.4834,50.555,54173.0
2019-10-01 12:20:00,63.49,63.54,63.37,63.37,40497.0,50.555,50.5949,50.4595,50.4595,40497.0
2019-10-01 12:30:00,63.37,63.41,63.34,63.37,41659.0,50.4595,50.4913,50.4356,50.4595,41659.0
2019-10-01 12:40:00,63.38,63.46,63.37,63.41,41406.0,50.4675,50.5312,50.4595,50.4913,41406.0
2019-10-01 12:50:00,63.41,63.43,63.26,63.26,53586.0,50.4913,50.5073,50.3719,50.3719,53586.0
2019-10-01 13:00:00,63.27,63.3,63.21,63.23,50150.0,50.3799,50.4038,50.3321,50.348,50150.0
2019-10-01 13:10:00,63.22,63.22,63.11,63.19,65144.0,50.34,50.34,50.2525,50.3162,65144.0
2019-10-01 13:20:00,63.18,63.21,63.12,63.13,26668.0,50.3082,50.3321,50.2604,50.2684,26668.0
2019-10-01 13:30:00,63.14,63.17,63.06,63.1,49819.0,50.2763,50.3002,50.2126,50.2445,49819.0
2019-10-01 13:40:00,63.1,63.2,63.09,63.19,31249.0,50.2445,50.3241,50.2365,50.3162,31249.0
2019-10-01 13:50:00,63.19,63.22,63.05,63.05,35741.0,50.3162,50.34,50.2047,50.2047,35741.0
2019-10-01 14:00:00,63.05,63.11,62.98,62.98,65531.0,50.2047,50.2525,50.1489,50.1489,65531.0
2019-10-01 14:10:00,62.97,63.16,62.96,63.06,37541.0,50.141,50.2923,50.133,50.2126,37541.0
2019-10-01 14:20:00,63.05,63.21,63.05,63.14,57493.0,50.2047,50.3321,50.2047,50.2763,57493.0
2019-10-01 14:30:00,63.15,63.32,63.14,63.31,49877.0,50.2843,50.4197,50.2763,50.4117,49877.0
2019-10-01 14:40:00,63.31,63.43,63.31,63.4,73433.0,50.4117,50.5073,50.4117,50.4834,73433.0
2019-10-01 14:50:00,63.4,63.45,63.35,63.43,67258.0,50.4834,50.5232,50.4436,50.5073,67258.0
2019-10-01 15:00:00,63.43,63.51,63.41,63.51,45964.0,50.5073,50.571,50.4913,50.571,45964.0
2019-10-01 15:10:00,63.5,63.5,63.34,63.38,49252.0,50.563,50.563,50.4356,50.4675,49252.0
2019-10-01 15:20:00,63.38,63.42,63.35,63.41,41483.0,50.4675,50.4993,50.4436,50.4913,41483.0
2019-10-01 15:30:00,63.41,63.48,63.33,63.39,82573.0,50.4913,50.5471,50.4276,50.4754,82573.0
2019-10-01 15:40:00,63.38,63.4,63.26,63.3,70069.0,50.4675,50.4834,50.3719,50.4038,70069.0
2019-10-01 15:50:00,63.29,63.33,63.21,63.23,337303.0,50.3958,50.4276,50.3321,50.348,337303.0
2019-10-02 09:30:00,62.94,62.94,62.08,62.11,251139.0,50.1171,50.1171,49.4323,49.4562,251139.0
2019-10-02 09:40:00,62.09,62.1,61.74,61.76,257459.0,49.4403,49.4482,49.1616,49.1775,257459.0
2019-10-02 09:50:00,61.76,61.87,61.6,61.78,132963.0,49.1775,49.2651,49.0501,49.1934,132963.0
2019-10-02 10:00:00,61.79,61.91,61.64,61.78,145738.0,49.2014,49.2969,49.0819,49.1934,145738.0
2019-10-02 10:10:00,61.78,62.04,61.76,62.02,106078.0,49.1934,49.4005,49.1775,49.3845,106078.0
2019-10-02 10:20:00,62.01,62.27,61.97,62.22,86582.0,49.3766,49.5836,49.3447,49.5438,86582.0
2019-10-02 10:30:00,62.21,62.22,61.97,62.15,113570.0,49.5358,49.5438,49.3447,49.488,113570.0
2019-10-02 10:40:00,62.16,62.24,62.06,62.09,113427.0,49.496,49.5597,49.4164,49.4403,113427.0
2019-10-02 10:50:00,62.08,62.12,61.92,61.93,129706.0,49.4323,49.4642,49.3049,49.3129,129706.0
2019-10-02 11:00:00,61.92,62.21,61.92,62.17,75371.0,49.3049,49.5358,49.3049,49.504,75371.0
2019-10-02 11:10:00,62.16,62.16,61.94,61.99,67367.0,49.496,49.496,49.3208,49.3606,67367.0
2019-10-02 11:20:00,62.0,62.06,61.88,61.93,87486.0,49.3686,49.4164,49.2731,49.3129,87486.0
2019-10-02 11:30:00,61.94,61.99,61.77,61.8,104268.0,49.3208,49.3606,49.1855,49.2093,104268.0
2019-10-02 11:40:00,61.8,61.84,61.7,61.78,223178.0,49.2093,49.2412,49.1297,49.1934,223178.0
2019-10-02 11:50:00,61.78,61.8,61.56,61.62,139051.0,49.1934,49.2093,49.0182,49.066,139051.0
2019-10-02 12:00:00,61.61,61.68,61.55,61.63,80767.0,49.0581,49.1138,49.0103,49.074,80767.0
2019-10-02 12:10:00,61.63,61.63,61.52,61.54,96955.0,49.074,49.074,48.9864,49.0023,96955.0
2019-10-02 12:20:00,61.55,61.61,61.53,61.59,84736.0,49.0103,49.0581,48.9944,49.0421,84736.0
2019-10-02 12:30:00,61.59,61.75,61.58,61.63,105954.0,49.0421,49.1695,49.0342,49.074,105954.0
2019-10-02 12:40:00,61.63,61.67,61.56,61.61,76342.0,49.074,49.1058,49.0182,49.0581,76342.0
2019-10-02 12:50:00,61.61,61.67,61.57,61.63,63008.0,49.0581,49.1058,49.0262,49.074,63008.0
2019-10-02 13:00:00,61.62,61.76,61.57,61.69,105850.0,49.066,49.1775,49.0262,49.1218,105850.0
2019-10-02 13:10:00,61.68,61.77,61.66,61.73,72737.0,49.1138,49.1855,49.0979,49.1536,72737.0
2019-10-02 13:20:00,61.73,61.85,61.72,61.81,60616.0,49.1536,49.2492,49.1456,49.2173,60616.0
2019-10-02 13:30:00,61.81,61.82,61.65,61.69,70728.0,49.2173,49.2253,49.0899,49.1218,70728.0
2019-10-02 13:40:00,61.7,61.77,61.63,61.63,49743.0,49.1297,49.1855,49.074,49.074,49743.0
2019-10-02 13:50:00,61.64,61.7,61.61,61.68,57654.0,49.0819,49.1297,49.0581,49.1138,57654.0
2019-10-02 14:00:00,61.67,61.73,61.62,61.67,62114.0,49.1058,49.1536,49.066,49.1058,62114.0
2019-10-02 14:10:00,61.68,61.7,61.6,61.68,60267.0,49.1138,49.1297,49.0501,49.1138,60267.0
2019-10-02 14:20:00,61.67,61.74,61.65,61.67,65410.0,49.1058,49.1616,49.0899,49.1058,65410.0
2019-10-02 14:30:00,61.66,61.76,61.66,61.68,83395.0,49.0979,49.1775,49.0979,49.1138,83395.0
2019-10-02 14:40:00,61.67,61.85,61.66,61.79,81358.0,49.1058,49.2492,49.0979,49.2014,81358.0
2019-10-02 14:50:00,61.79,61.82,61.71,61.78,62967.0,49.2014,49.2253,49.1377,49.1934,62967.0
2019-10-02 15:00:00,61.79,61.84,61.7,61.73,89640.0,49.2014,49.2412,49.1297,49.1536,89640.0
2019-10-02 15:10:00,61.73,61.83,61.73,61.76,85744.0,49.1536,49.2332,49.1536,49.1775,85744.0
2019-10-02 15:20:00,61.76,61.84,61.75,61.78,99129.0,49.1775,49.2412,49.1695,49.1934,99129.0
2019-10-02 15:30:00,61.78,61.86,61.75,61.81,144572.0,49.1934,49.2571,49.1695,49.2173,144572.0
2019-10-02 15:40:00,61.82,61.84,61.63,61.64,145502.0,49.2253,49.2412,49.074,49.0819,145502.0
2019-10-02 15:50:00,61.63,61.7,61.56,61.62,632224.0,49.074,49.1297,49.0182,49.066,632224.0
2019-10-03 09:30:00,61.74,61.84,61.42,61.5,145679.0,49.1616,49.2412,48.9068,48.9705,145679.0
2019-10-03 09:40:00,61.5,61.66,61.33,61.64,125667.0,48.9705,49.0979,48.8351,49.0819,125667.0
2019-10-03 09:50:00,61.64,61.8,61.58,61.74,144238.0,49.0819,49.2093,49.0342,49.1616,144238.0
2019-10-03 10:00:00,61.74,61.74,60.89,60.93,273794.0,49.1616,49.1616,48.4847,48.5166,273794.0
2019-10-03 10:10:00,60.94,61.08,60.9,61.0,173432.0,48.5246,48.636,48.4927,48.5723,173432.0
2019-10-03 10:20:00,61.01,61.43,61.01,61.37,64639.0,48.5803,48.9147,48.5803,48.867,64639.0
2019-10-03 10:30:00,61.35,61.42,61.25,61.31,69450.0,48.851,48.9068,48.7714,48.8192,69450.0
2019-10-03 10:40:00,61.3,61.42,61.23,61.3,68091.0,48.8112,48.9068,48.7555,48.8112,68091.0
2019-10-03 10:50:00,61.3,61.52,61.2,61.5,103711.0,48.8112,48.9864,48.7316,48.9705,103711.0
2019-10-03 11:00:00,61.48,61.75,61.46,61.67,161901.0,48.9545,49.1695,48.9386,49.1058,161901.0
2019-10-03 11:10:00,61.66,61.92,61.61,61.9,102323.0,49.0979,49.3049,49.0581,49.289,102323.0
2019-10-03 11:20:00,61.88,61.89,61.7,61.8,73199.0,49.2731,49.281,49.1297,49.2093,73199.0
2019-10-03 11:30:00,61.8,61.81,61.7,61.73,43168.0,49.2093,49.2173,49.1297,49.1536,43168.0
2019-10-03 11:40:00,61.73,61.77,61.64,61.7,51740.0,49.1536,49.1855,49.0819,49.1297,51740.0
2019-10-03 11:50:00,61.69,61.75,61.66,61.7,48828.0,49.1218,49.1695,49.0979,49.1297,48828.0
2019-10-03 12:00:00,61.71,61.8,61.68,61.73,61066.0,49.1377,49.2093,49.1138,49.1536,61066.0
2019-10-03 12:10:00,61.74,61.78,61.59,61.59,85872.0,49.1616,49.1934,49.0421,49.0421,85872.0
2019-10-03 12:20:00,61.59,61.76,61.56,61.72,98918.0,49.0421,49.1775,49.0182,49.1456,98918.0
2019-10-03 12:30:00,61.72,61.83,61.66,61.8,100684.0,49.1456,49.2332,49.0979,49.2093,100684.0
2019-10-03 12:40:00,61.79,61.83,61.75,61.76,77911.0,49.2014,49.2332,49.1695,49.1775,77911.0
2019-10-03 12:50:00,61.75,61.83,61.68,61.78,79376.0,49.1695,49.2332,49.1138,49.1934,79376.0
2019-10-03 13:00:00,61.78,61.8,61.69,61.71,30833.0,49.1934,49.2093,49.1218,49.1377,30833.0
2019-10-03 13:10:00,61.71,61.74,61.68,61.7,33872.0,49.1377,49.1616,49.1138,49.1297,33872.0
2019-10-03 13:20:00,61.72,61.79,61.68,61.68,62917.0,49.1456,49.2014,49.1138,49.1138,62917.0
2019-10-03 13:30:00,61.68,61.74,61.62,61.68,35589.0,49.1138,49.1616,49.066,49.1138,35589.0
2019-10-03 13:40:00,61.69,61.82,61.69,61.82,51135.0,49.1218,49.2253,49.1218,49.2253,51135.0
2019-10-03 13:50:00,61.81,61.82,61.75,61.77,40746.0,49.2173,49.2253,49.1695,49.1855,40746.0
2019-10-03 14:00:00,61.78,61.79,61.68,61.72,46596.0,49.1934,49.2014,49.1138,49.1456,46596.0
2019-10-03 14:10:00,61.72,61.75,61.66,61.75,111680.0,49.1456,49.1695,49.0979,49.1695,111680.0
2019-10-03 14:20:00,61.75,61.78,61.71,61.73,81482.0,49.1695,49.1934,49.1377,49.1536,81482.0
2019-10-03 14:30:00,61.73,61.73,61.55,61.66,113955.0,49.1536,49.1536,49.0103,49.0979,113955.0
2019-10-03 14:40:00,61.66,61.73,61.59,61.7,89321.0,49.0979,49.1536,49.0421,49.1297,89321.0
2019-10-03 14:50:00,61.71,61.79,61.68,61.74,74482.0,49.1377,49.2014,49.1138,49.1616,74482.0
2019-10-03 15:00:00,61.74,61.78,61.7,61.77,77259.0,49.1616,49.1934,49.1297,49.1855,77259.0
2019-10-03 15:10:00,61.76,61.86,61.74,61.82,176291.0,49.1775,49.2571,49.1616,49.2253,176291.0
2019-10-03 15:20:00,61.81,61.86,61.78,61.82,111518.0,49.2173,49.2571,49.1934,49.2253,111518.0
2019-10-03 15:30:00,61.82,61.84,61.75,61.84,128416.0,49.2253,49.2412,49.1695,49.2412,128416.0
2019-10-03 15:40:00,61.84,61.91,61.83,61.83,167593.0,49.2412,49.2969,49.2332,49.2332,167593.0
2019-10-03 15:50:00,61.83,62.34,61.79,62.24,724865.0,49.2332,49.6393,49.2014,49.5597,724865.0
2019-10-04 09:30:00,62.45,62.72,62.36,62.38,299410.0,49.7269,49.9419,49.6553,49.6712,299410.0
2019-10-04 09:40:00,62.39,62.57,62.33,62.48,163711.0,49.6791,49.8225,49.6314,49.7508,163711.0
2019-10-04 09:50:00,62.48,62.54,62.36,62.52,102959.0,49.7508,49.7986,49.6553,49.7827,102959.0
2019-10-04 10:00:00,62.54,62.65,62.46,62.52,210289.0,49.7986,49.8862,49.7349,49.7827,210289.0
2019-10-04 10:10:00,62.52,62.52,62.31,62.32,94232.0,49.7827,49.7827,49.6154,49.6234,94232.0
2019-10-04 10:20:00,62.33,62.38,62.14,62.14,90417.0,49.6314,49.6712,49.4801,49.4801,90417.0
2019-10-04 10:30:00,62.15,62.2,62.03,62.07,129433.0,49.488,49.5279,49.3925,49.4243,129433.0
2019-10-04 10:40:00,62.06,62.18,61.92,62.17,220497.0,49.4164,49.5119,49.3049,49.504,220497.0
2019-10-04 10:50:00,62.16,62.3,62.16,62.17,68354.0,49.496,49.6075,49.496,49.504,68354.0
2019-10-04 11:00:00,62.18,62.31,62.15,62.27,61481.0,49.5119,49.6154,49.488,49.5836,61481.0
2019-10-04 11:10:00,62.27,62.35,62.23,62.29,49746.0,49.5836,49.6473,49.5517,49.5995,49746.0
2019-10-04 11:20:00,62.28,62.33,62.22,62.24,67859.0,49.5916,49.6314,49.5438,49.5597,67859.0
2019-10-04 11:30:00,62.24,62.48,62.24,62.47,82222.0,49.5597,49.7508,49.5597,49.7428,82222.0
2019-10-04 11:40:00,62.47,62.49,62.43,62.46,50004.0,49.7428,49.7588,49.711,49.7349,50004.0
2019-10-04 11:50:00,62.46,62.58,62.46,62.52,42034.0,49.7349,49.8304,49.7349,49.7827,42034.0
2019-10-04 12:00:00,62.53,62.53,62.39,62.46,60660.0,49.7906,49.7906,49.6791,49.7349,60660.0
2019-10-04 12:10:00,62.45,62.47,62.35,62.37,47148.0,49.7269,49.7428,49.6473,49.6632,47148.0
2019-10-04 12:20:00,62.37,62.5,62.35,62.5,31044.0,49.6632,49.7667,49.6473,49.7667,31044.0
2019-10-04 12:30:00,62.5,62.52,62.39,62.39,40123.0,49.7667,49.7827,49.6791,49.6791,40123.0
2019-10-04 12:40:00,62.4,62.63,62.38,62.63,90942.0,49.6871,49.8703,49.6712,49.8703,90942.0
2019-10-04 12:50:00,62.63,62.65,62.49,62.5,111288.0,49.8703,49.8862,49.7588,49.7667,111288.0
2019-10-04 13:00:00,62.48,62.54,62.46,62.47,46019.0,49.7508,49.7986,49.7349,49.7428,46019.0
2019-10-04 13:10:00,62.47,62.58,62.46,62.52,41809.0,49.7428,49.8304,49.7349,49.7827,41809.0
2019-10-04 13:20:00,62.53,62.53,62.42,62.5,38050.0,49.7906,49.7906,49.703,49.7667,38050.0
2019-10-04 13:30:00,62.5,62.57,62.5,62.54,51058.0,49.7667,49.8225,49.7667,49.7986,51058.0
2019-10-04 13:40:00,62.54,62.67,62.54,62.63,47137.0,49.7986,49.9021,49.7986,49.8703,47137.0
2019-10-04 13:50:00,62.62,62.62,62.51,62.52,32443.0,49.8623,49.8623,49.7747,49.7827,32443.0
2019-10-04 14:00:00,62.52,62.57,62.48,62.5,44347.0,49.7827,49.8225,49.7508,49.7667,44347.0
2019-10-04 14:10:00,62.5,62.55,62.43,62.44,90944.0,49.7667,49.8065,49.711,49.719,90944.0
2019-10-04 14:20:00,62.44,62.5,62.4,62.48,43606.0,49.719,49.7667,49.6871,49.7508,43606.0
2019-10-04 14:30:00,62.47,62.48,62.4,62.41,36634.0,49.7428,49.7508,49.6871,49.6951,36634.0
2019-10-04 14:40:00,62.41,62.43,62.38,62.4,37855.0,49.6951,49.711,49.6712,49.6871,37855.0
2019-10-04 14:50:00,62.38,62.42,62.31,62.33,56139.0,49.6712,49.703,49.6154,49.6314,56139.0
2019-10-04 15:00:00,62.32,62.44,62.32,62.42,42616.0,49.6234,49.719,49.6234,49.703,42616.0
2019-10-04 15:10:00,62.42,62.44,62.36,62.42,48769.0,49.703,49.719,49.6553,49.703,48769.0
2019-10-04 15:20:00,62.43,62.46,62.36,62.41,66537.0,49.711,49.7349,49.6553,49.6951,66537.0
2019-10-04 15:30:00,62.41,62.51,62.41,62.49,85276.0,49.6951,49.7747,49.6951,49.7588,85276.0
2019-10-04 15:40:00,62.5,62.52,62.45,62.52,151409.0,49.7667,49.7827,49.7269,49.7827,151409.0
2019-10-04 15:50:00,62.52,62.6,62.46,62.56,505842.0,49.7827,49.8464,49.7349,49.8145,505842.0
2019-10-07 09:30:00,62.55,62.76,62.28,62.7,122255.0,49.8065,49.9738,49.5916,49.926,122255.0
2019-10-07 09:40:00,62.68,63.2,62.51,63.19,217114.0,49.9101,50.3241,49.7747,50.3162,217114.0
2019-10-07 09:50:00,63.18,63.19,62.9,62.94,161605.0,50.3082,50.3162,50.0852,50.1171,161605.0
2019-10-07 10:00:00,62.95,63.03,62.78,63.03,97815.0,50.1251,50.1888,49.9897,50.1888,97815.0
2019-10-07 10:10:00,63.03,63.08,62.99,63.05,103727.0,50.1888,50.2286,50.1569,50.2047,103727.0
2019-10-07 10:20:00,63.06,63.09,62.95,63.04,109852.0,50.2126,50.2365,50.1251,50.1967,109852.0
2019-10-07 10:30:00,63.04,63.1,63.01,63.04,74165.0,50.1967,50.2445,50.1728,50.1967,74165.0
2019-10-07 10:40:00,63.04,63.12,63.03,63.09,82534.0,50.1967,50.2604,50.1888,50.2365,82534.0
2019-10-07 10:50:00,63.1,63.22,63.09,63.1,137030.0,50.2445,50.34,50.2365,50.2445,137030.0
2019-10-07 11:00:00,63.1,63.38,63.07,63.38,324932.0,50.2445,50.4675,50.2206,50.4675,324932.0
2019-10-07 11:10:00,63.38,63.45,63.28,63.3,114840.0,50.4675,50.5232,50.3878,50.4038,114840.0
2019-10-07 11:20:00,63.29,63.36,63.24,63.34,97273.0,50.3958,50.4515,50.356,50.4356,97273.0
2019-10-07 11:30:00,63.34,63.4,63.21,63.39,79087.0,50.4356,50.4834,50.3321,50.4754,79087.0
2019-10-07 11:40:00,63.38,63.58,63.35,63.53,115826.0,50.4675,50.6267,50.4436,50.5869,115826.0
2019-10-07 11:50:00,63.53,63.54,63.43,63.46,97424.0,50.5869,50.5949,50.5073,50.5312,97424.0
2019-10-07 12:00:00,63.45,63.46,63.31,63.32,69200.0,50.5232,50.5312,50.4117,50.4197,69200.0
2019-10-07 12:10:00,63.32,63.44,63.3,63.4,89761.0,50.4197,50.5152,50.4038,50.4834,89761.0
2019-10-07 12:20:00,63.4,63.41,63.31,63.37,73127.0,50.4834,50.4913,50.4117,50.4595,73127.0
2019-10-07 12:30:00,63.38,63.38,63.22,63.25,69238.0,50.4675,50.4675,50.34,50.3639,69238.0
2019-10-07 12:40:00,63.25,63.28,63.15,63.22,72680.0,50.3639,50.3878,50.2843,50.34,72680.0
2019-10-07 12:50:00,63.22,63.33,63.2,63.28,50700.0,50.34,50.4276,50.3241,50.3878,50700.0
2019-10-07 13:00:00,63.27,63.38,63.2,63.21,52290.0,50.3799,50.4675,50.3241,50.3321,52290.0
2019-10-07 13:10:00,63.21,63.22,63.14,63.2,57675.0,50.3321,50.34,50.2763,50.3241,57675.0
2019-10-07 13:20:00,63.2,63.23,63.17,63.19,66491.0,50.3241,50.348,50.3002,50.3162,66491.0
2019-10-07 13:30:00,63.19,63.44,63.15,63.43,141199.0,50.3162,50.5152,50.2843,50.5073,141199.0
2019-10-07 13:40:00,63.43,63.44,63.31,63.34,65879.0,50.5073,50.5152,50.4117,50.4356,65879.0
2019-10-07 13:50:00,63.33,63.38,63.32,63.36,44266.0,50.4276,50.4675,50.4197,50.4515,44266.0
2019-10-07 14:00:00,63.36,63.39,63.15,63.23,103343.0,50.4515,50.4754,50.2843,50.348,103343.0
2019-10-07 14:10:00,63.22,63.27,63.19,63.23,61113.0,50.34,50.3799,50.3162,50.348,61113.0
2019-10-07 14:20:00,63.22,63.23,63.14,63.16,66263.0,50.34,50.348,50.2763,50.2923,66263.0
2019-10-07 14:30:00,63.17,63.17,62.94,62.99,85543.0,50.3002,50.3002,50.1171,50.1569,85543.0
2019-10-07 14:40:00,62.98,63.0,62.9,62.91,64685.0,50.1489,50.1649,50.0852,50.0932,64685.0
2019-10-07 14:50:00,62.91,63.04,62.81,63.04,74597.0,50.0932,50.1967,50.0136,50.1967,74597.0
2019-10-07 15:00:00,63.05,63.06,62.89,62.97,92381.0,50.2047,50.2126,50.0773,50.141,92381.0
2019-10-07 15:10:00,62.96,63.01,62.88,62.97,138379.0,50.133,50.1728,50.0693,50.141,138379.0
2019-10-07 15:20:00,62.98,63.06,62.92,63.0,184979.0,50.1489,50.2126,50.1012,50.1649,184979.0
2019-10-07 15:30:00,63.0,63.01,62.91,62.93,119587.0,50.1649,50.1728,50.0932,50.1091,119587.0
2019-10-07 15:40:00,62.94,62.96,62.85,62.91,144537.0,50.1171,50.133,50.0454,50.0932,144537.0
2019-10-07 15:50:00,62.91,62.91,62.68,62.72,469478.0,50.0932,50.0932,49.9101,49.9419,469478.0
2019-10-08 09:30:00,62.33,62.49,61.92,61.92,120528.0,49.6314,49.7588,49.3049,49.3049,120528.0
2019-10-08 09:40:00,61.92,62.11,61.84,62.02,111222.0,49.3049,49.4562,49.2412,49.3845,111222.0
2019-10-08 09:50:00,62.01,62.06,61.86,61.99,112997.0,49.3766,49.4164,49.2571,49.3606,112997.0
2019-10-08 10:00:00,61.99,62.09,61.59,61.73,215880.0,49.3606,49.4403,49.0421,49.1536,215880.0
2019-10-08 10:10:00,61.73,61.84,61.69,61.78,98073.0,49.1536,49.2412,49.1218,49.1934,98073.0
2019-10-08 10:20:00,61.76,61.8,61.37,61.46,242745.0,49.1775,49.2093,48.867,48.9386,242745.0
2019-10-08 10:30:00,61.45,61.58,61.4,61.55,79634.0,48.9307,49.0342,48.8908,49.0103,79634.0
2019-10-08 10:40:00,61.57,61.63,61.51,61.57,89381.0,49.0262,49.074,48.9784,49.0262,89381.0
2019-10-08 10:50:00,61.56,61.88,61.53,61.84,90994.0,49.0182,49.2731,48.9944,49.2412,90994.0
2019-10-08 11:00:00,61.84,61.87,61.74,61.74,45656.0,49.2412,49.2651,49.1616,49.1616,45656.0
2019-10-08 11:10:00,61.73,61.95,61.72,61.87,57319.0,49.1536,49.3288,49.1456,49.2651,57319.0
2019-10-08 11:20:00,61.88,61.88,61.74,61.78,97235.0,49.2731,49.2731,49.1616,49.1934,97235.0
2019-10-08 11:30:00,61.77,61.78,61.53,61.67,75906.0,49.1855,49.1934,48.9944,49.1058,75906.0
2019-10-08 11:40:00,61.67,61.69,61.53,61.57,42542.0,49.1058,49.1218,48.9944,49.0262,42542.0
2019-10-08 11:50:00,61.58,61.68,61.53,61.63,57297.0,49.0342,49.1138,48.9944,49.074,57297.0
2019-10-08 12:00:00,61.64,61.67,61.5,61.52,50297.0,49.0819,49.1058,48.9705,48.9864,50297.0
2019-10-08 12:10:00,61.52,61.57,61.5,61.54,40423.0,48.9864,49.0262,48.9705,49.0023,40423.0
2019-10-08 12:20:00,61.56,61.76,61.56,61.74,48744.0,49.0182,49.1775,49.0182,49.1616,48744.0
2019-10-08 12:30:00,61.74,61.75,61.58,61.61,50562.0,49.1616,49.1695,49.0342,49.0581,50562.0
2019-10-08 12:40:00,61.63,62.0,61.61,61.84,74680.0,49.074,49.3686,49.0581,49.2412,74680.0
2019-10-08 12:50:00,61.85,61.94,61.78,61.82,64986.0,49.2492,49.3208,49.1934,49.2253,64986.0
2019-10-08 13:00:00,61.82,61.88,61.78,61.81,49631.0,49.2253,49.2731,49.1934,49.2173,49631.0
2019-10-08 13:10:00,61.81,61.91,61.79,61.87,35777.0,49.2173,49.2969,49.2014,49.2651,35777.0
2019-10-08 13:20:00,61.88,61.97,61.88,61.96,37889.0,49.2731,49.3447,49.2731,49.3368,37889.0
2019-10-08 13:30:00,61.96,62.0,61.86,61.94,47516.0,49.3368,49.3686,49.2571,49.3208,47516.0
2019-10-08 13:40:00,61.94,62.1,61.93,62.05,61222.0,49.3208,49.4482,49.3129,49.4084,61222.0
2019-10-08 13:50:00,62.06,62.11,62.02,62.06,37806.0,49.4164,49.4562,49.3845,49.4164,37806.0
2019-10-08 14:00:00,62.06,62.09,61.91,62.06,34394.0,49.4164,49.4403,49.2969,49.4164,34394.0
2019-10-08 14:10:00,62.06,62.09,62.0,62.09,47221.0,49.4164,49.4403,49.3686,49.4403,47221.0
2019-10-08 14:20:00,62.09,62.14,62.06,62.11,28779.0,49.4403,49.4801,49.4164,49.4562,28779.0
2019-10-08 14:30:00,62.1,62.34,62.1,62.25,105284.0,49.4482,49.6393,49.4482,49.5677,105284.0
2019-10-08 14:40:00,62.25,62.43,62.21,62.43,62283.0,49.5677,49.711,49.5358,49.711,62283.0
2019-10-08 14:50:00,62.43,62.44,61.9,62.12,108288.0,49.711,49.719,49.289,49.4642,108288.0
2019-10-08 15:00:00,62.13,62.26,62.04,62.12,55756.0,49.4721,49.5756,49.4005,49.4642,55756.0
2019-10-08 15:10:00,62.11,62.19,62.01,62.19,46768.0,49.4562,49.5199,49.3766,49.5199,46768.0
2019-10-08 15:20:00,62.19,62.24,62.11,62.16,41298.0,49.5199,49.5597,49.4562,49.496,41298.0
2019-10-08 15:30:00,62.17,62.22,61.9,61.92,108565.0,49.504,49.5438,49.289,49.3049,108565.0
2019-10-08 15:40:00,61.93,61.96,61.79,61.85,113323.0,49.3129,49.3368,49.2014,49.2492,113323.0
2019-10-08 15:50:00,61.85,61.87,61.68,61.68,315549.0,49.2492,49.2651,49.1138,49.1138,315549.0
2019-10-09 09:30:00,62.34,62.43,62.03,62.25,151094.0,49.6393,49.711,49.3925,49.5677,151094.0
2019-10-09 09:40:00,62.25,62.29,61.99,62.04,106035.0,49.5677,49.5995,49.3606,49.4005,106035.0
2019-10-09 09:50:00,62.03,62.14,61.87,61.97,159843.0,49.3925,49.4801,49.2651,49.3447,159843.0
2019-10-09 10:00:00,61.95,61.97,61.76,61.82,60304.0,49.3288,49.3447,49.1775,49.2253,60304.0
2019-10-09 10:10:00,61.83,62.01,61.8,62.01,44801.0,49.2332,49.3766,49.2093,49.3766,44801.0
2019-10-09 10:20:00,62.01,62.14,61.98,62.11,60817.0,49.3766,49.4801,49.3527,49.4562,60817.0
2019-10-09 10:30:00,62.1,62.18,62.09,62.11,72370.0,49.4482,49.5119,49.4403,49.4562,72370.0
2019-10-09 10:40:00,62.11,62.16,62.04,62.16,85983.0,49.4562,49.496,49.4005,49.496,85983.0
2019-10-09 10:50:00,62.16,62.17,61.94,62.01,72621.0,49.496,49.504,49.3208,49.3766,72621.0
2019-10-09 11:00:00,62.02,62.08,61.82,61.84,53967.0,49.3845,49.4323,49.2253,49.2412,53967.0
2019-10-09 11:10:00,61.85,62.08,61.81,62.04,40746.0,49.2492,49.4323,49.2173,49.4005,40746.0
2019-10-09 11:20:00,62.03,62.08,61.96,62.01,44131.0,49.3925,49.4323,49.3368,49.3766,44131.0
2019-10-09 11:30:00,62.02,62.12,61.97,62.09,61888.0,49.3845,49.4642,49.3447,49.4403,61888.0
2019-10-09 11:40:00,62.08,62.22,62.06,62.18,41904.0,49.4323,49.5438,49.4164,49.5119,41904.0
2019-10-09 11:50:00,62.18,62.19,62.02,62.05,43037.0,49.5119,49.5199,49.3845,49.4084,43037.0
2019-10-09 12:00:00,62.05,62.22,62.05,62.16,43289.0,49.4084,49.5438,49.4084,49.496,43289.0
2019-10-09 12:10:00,62.15,62.2,62.12,62.17,27854.0,49.488,49.5279,49.4642,49.504,27854.0
2019-10-09 12:20:00,62.18,62.22,62.08,62.11,30007.0,49.5119,49.5438,49.4323,49.4562,30007.0
2019-10-09 12:30:00,62.11,62.2,62.11,62.15,29995.0,49.4562,49.5279,49.4562,49.488,29995.0
2019-10-09 12:40:00,62.14,62.18,62.1,62.17,19608.0,49.4801,49.5119,49.4482,49.504,19608.0
2019-10-09 12:50:00,62.17,62.18,62.1,62.18,21440.0,49.504,49.5119,49.4482,49.5119,21440.0
2019-10-09 13:00:00,62.18,62.27,62.11,62.13,58443.0,49.5119,49.5836,49.4562,49.4721,58443.0
2019-10-09 13:10:00,62.12,62.15,62.08,62.1,32251.0,49.4642,49.488,49.4323,49.4482,32251.0
2019-10-09 13:20:00,62.09,62.16,62.08,62.15,28402.0,49.4403,49.496,49.4323,49.488,28402.0
2019-10-09 13:30:00,62.15,62.19,62.11,62.11,36714.0,49.488,49.5199,49.4562,49.4562,36714.0
2019-10-09 13:40:00,62.1,62.16,62.1,62.15,28495.0,49.4482,49.496,49.4482,49.488,28495.0
2019-10-09 13:50:00,62.14,62.19,62.11,62.12,37049.0,49.4801,49.5199,49.4562,49.4642,37049.0
2019-10-09 14:00:00,62.12,62.12,62.01,62.05,35323.0,49.4642,49.4642,49.3766,49.4084,35323.0
2019-10-09 14:10:00,62.05,62.11,62.0,62.11,75258.0,49.4084,49.4562,49.3686,49.4562,75258.0
2019-10-09 14:20:00,62.1,62.16,62.1,62.12,33435.0,49.4482,49.496,49.4482,49.4642,33435.0
2019-10-09 14:30:00,62.11,62.19,62.11,62.18,37827.0,49.4562,49.5199,49.4562,49.5119,37827.0
2019-10-09 14:40:00,62.18,62.24,62.16,62.23,47799.0,49.5119,49.5597,49.496,49.5517,47799.0
2019-10-09 14:50:00,62.23,62.26,62.17,62.24,55508.0,49.5517,49.5756,49.504,49.5597,55508.0
2019-10-09 15:00:00,62.23,62.29,62.22,62.23,39394.0,49.5517,49.5995,49.5438,49.5517,39394.0
2019-10-09 15:10:00,62.23,62.28,62.2,62.24,54033.0,49.5517,49.5916,49.5279,49.5597,54033.0
2019-10-09 15:20:00,62.25,62.28,62.21,62.25,68631.0,49.5677,49.5916,49.5358,49.5677,68631.0
2019-10-09 15:30:00,62.26,62.31,62.24,62.26,81571.0,49.5756,49.6154,49.5597,49.5756,81571.0
2019-10-09 15:40:00,62.26,62.26,61.99,62.03,158655.0,49.5756,49.5756,49.3606,49.3925,158655.0
2019-10-09 15:50:00,62.02,62.11,61.91,61.98,236682.0,49.3845,49.4562,49.2969,49.3527,236682.0
2019-10-10 09:30:00,62.12,62.74,62.0,62.47,453272.0,49.4642,49.9578,49.3686,49.7428,453272.0
2019-10-10 09:40:00,62.49,63.13,62.4,63.13,432131.0,49.7588,50.2684,49.6871,50.2684,432131.0
2019-10-10 09:50:00,63.11,63.16,62.71,62.78,273151.0,50.2525,50.2923,49.934,49.9897,273151.0
2019-10-10 10:00:00,62.78,62.92,62.68,62.72,161254.0,49.9897,50.1012,49.9101,49.9419,161254.0
2019-10-10 10:10:00,62.71,62.73,62.51,62.67,104940.0,49.934,49.9499,49.7747,49.9021,104940.0
2019-10-10 10:20:00,62.67,62.86,62.65,62.75,144410.0,49.9021,50.0534,49.8862,49.9658,144410.0
2019-10-10 10:30:00,62.76,62.79,62.51,62.6,67833.0,49.9738,49.9977,49.7747,49.8464,67833.0
2019-10-10 10:40:00,62.61,62.73,62.58,62.64,58857.0,49.8543,49.9499,49.8304,49.8782,58857.0
2019-10-10 10:50:00,62.63,63.01,62.63,63.0,107673.0,49.8703,50.1728,49.8703,50.1649,107673.0
2019-10-10 11:00:00,63.0,63.19,62.9,63.15,95942.0,50.1649,50.3162,50.0852,50.2843,95942.0
2019-10-10 11:10:00,63.16,63.19,63.04,63.1,60677.0,50.2923,50.3162,50.1967,50.2445,60677.0
2019-10-10 11:20:00,63.1,63.12,63.02,63.05,64962.0,50.2445,50.2604,50.1808,50.2047,64962.0
2019-10-10 11:30:00,63.05,63.16,63.03,63.15,73415.0,50.2047,50.2923,50.1888,50.2843,73415.0
2019-10-10 11:40:00,63.15,63.28,63.13,63.26,109736.0,50.2843,50.3878,50.2684,50.3719,109736.0
2019-10-10 11:50:00,63.26,63.38,63.22,63.31,111276.0,50.3719,50.4675,50.34,50.4117,111276.0
2019-10-10 12:00:00,63.32,63.39,63.2,63.2,124862.0,50.4197,50.4754,50.3241,50.3241,124862.0
2019-10-10 12:10:00,63.19,63.23,63.05,63.05,60870.0,50.3162,50.348,50.2047,50.2047,60870.0
2019-10-10 12:20:00,63.04,63.11,63.02,63.09,57623.0,50.1967,50.2525,50.1808,50.2365,57623.0
2019-10-10 12:30:00,63.08,63.11,63.03,63.11,100780.0,50.2286,50.2525,50.1888,50.2525,100780.0
2019-10-10 12:40:00,63.1,63.13,63.08,63.12,52946.0,50.2445,50.2684,50.2286,50.2604,52946.0
2019-10-10 12:50:00,63.11,63.15,63.08,63.13,50638.0,50.2525,50.2843,50.2286,50.2684,50638.0
2019-10-10 13:00:00,63.14,63.15,63.08,63.11,54742.0,50.2763,50.2843,50.2286,50.2525,54742.0
2019-10-10 13:10:00,63.1,63.19,63.1,63.15,55507.0,50.2445,50.3162,50.2445,50.2843,55507.0
2019-10-10 13:20:00,63.15,63.27,63.15,63.2,54662.0,50.2843,50.3799,50.2843,50.3241,54662.0
2019-10-10 13:30:00,63.2,63.21,63.12,63.2,51026.0,50.3241,50.3321,50.2604,50.3241,51026.0
2019-10-10 13:40:00,63.21,63.29,63.21,63.29,56083.0,50.3321,50.3958,50.3321,50.3958,56083.0
2019-10-10 13:50:00,63.28,63.41,63.28,63.34,76065.0,50.3878,50.4913,50.3878,50.4356,76065.0
2019-10-10 14:00:00,63.34,63.4,63.09,63.17,134478.0,50.4356,50.4834,50.2365,50.3002,134478.0
2019-10-10 14:10:00,63.17,63.29,63.13,63.22,82224.0,50.3002,50.3958,50.2684,50.34,82224.0
2019-10-10 14:20:00,63.22,63.24,63.1,63.15,56397.0,50.34,50.356,50.2445,50.2843,56397.0
2019-10-10 14:30:00,63.14,63.15,63.1,63.12,45606.0,50.2763,50.2843,50.2445,50.2604,45606.0
2019-10-10 14:40:00,63.11,63.11,63.0,63.1,55740.0,50.2525,50.2525,50.1649,50.2445,55740.0
2019-10-10 14:50:00,63.11,63.17,63.07,63.16,39160.0,50.2525,50.3002,50.2206,50.2923,39160.0
2019-10-10 15:00:00,63.15,63.2,63.08,63.13,50917.0,50.2843,50.3241,50.2286,50.2684,50917.0
2019-10-10 15:10:00,63.12,63.16,63.08,63.13,53668.0,50.2604,50.2923,50.2286,50.2684,53668.0
2019-10-10 15:20:00,63.14,63.21,63.13,63.21,56749.0,50.2763,50.3321,50.2684,50.3321,56749.0
2019-10-10 15:30:00,63.22,63.27,63.18,63.23,112607.0,50.34,50.3799,50.3082,50.348,112607.0
2019-10-10 15:40:00,63.22,63.32,63.21,63.3,118457.0,50.34,50.4197,50.3321,50.4038,118457.0
2019-10-10 15:50:00,63.3,63.35,63.21,63.25,405059.0,50.4038,50.4436,50.3321,50.3639,405059.0
2019-10-11 09:30:00,63.9,64.24,63.77,64.06,279727.0,50.8815,51.1522,50.778,51.0089,279727.0
2019-10-11 09:40:00,64.09,64.49,64.08,64.44,206649.0,51.0328,51.3513,51.0248,51.3115,206649.0
2019-10-11 09:50:00,64.42,64.47,64.18,64.32,126209.0,51.2956,51.3354,51.1045,51.2159,126209.0
2019-10-11 10:00:00,64.31,64.36,64.16,64.36,155149.0,51.208,51.2478,51.0885,51.2478,155149.0
2019-10-11 10:10:00,64.36,64.36,64.02,64.07,74355.0,51.2478,51.2478,50.9771,51.0169,74355.0
2019-10-11 10:20:00,64.06,64.22,64.0,64.22,93527.0,51.0089,51.1363,50.9611,51.1363,93527.0
2019-10-11 10:30:00,64.24,64.28,64.09,64.13,55883.0,51.1522,51.1841,51.0328,51.0647,55883.0
2019-10-11 10:40:00,64.12,64.14,64.0,64.09,57191.0,51.0567,51.0726,50.9611,51.0328,57191.0
2019-10-11 10:50:00,64.08,64.14,64.01,64.07,82057.0,51.0248,51.0726,50.9691,51.0169,82057.0
2019-10-11 11:00:00,64.06,64.18,64.01,64.09,59761.0,51.0089,51.1045,50.9691,51.0328,59761.0
2019-10-11 11:10:00,64.11,64.26,64.07,64.19,133771.0,51.0487,51.1682,51.0169,51.1124,133771.0
2019-10-11 11:20:00,64.19,64.29,64.16,64.28,109999.0,51.1124,51.1921,51.0885,51.1841,109999.0
2019-10-11 11:30:00,64.28,64.38,64.24,64.32,82586.0,51.1841,51.2637,51.1522,51.2159,82586.0
2019-10-11 11:40:00,64.31,64.38,64.2,64.31,236119.0,51.208,51.2637,51.1204,51.208,236119.0
2019-10-11 11:50:00,64.31,64.31,64.1,64.17,62597.0,51.208,51.208,51.0408,51.0965,62597.0
2019-10-11 12:00:00,64.16,64.21,64.03,64.1,107742.0,51.0885,51.1284,50.985,51.0408,107742.0
2019-10-11 12:10:00,64.1,64.14,63.97,64.02,87135.0,51.0408,51.0726,50.9372,50.9771,87135.0
2019-10-11 12:20:00,64.02,64.11,64.0,64.11,60657.0,50.9771,51.0487,50.9611,51.0487,60657.0
2019-10-11 12:30:00,64.12,64.12,63.75,64.0,72074.0,51.0567,51.0567,50.7621,50.9611,72074.0
2019-10-11 12:40:00,64.01,64.05,63.91,64.05,27802.0,50.9691,51.001,50.8895,51.001,27802.0
2019-10-11 12:50:00,64.06,64.16,64.05,64.09,41567.0,51.0089,51.0885,51.001,51.0328,41567.0
2019-10-11 13:00:00,64.09,64.09,63.83,63.86,43756.0,51.0328,51.0328,50.8258,50.8497,43756.0
2019-10-11 13:10:00,63.86,63.89,63.67,63.71,55648.0,50.8497,50.8735,50.6984,50.7302,55648.0
2019-10-11 13:20:00,63.73,64.07,63.71,63.89,81692.0,50.7461,51.0169,50.7302,50.8735,81692.0
2019-10-11 13:30:00,63.9,64.06,63.84,63.99,50678.0,50.8815,51.0089,50.8337,50.9532,50678.0
2019-10-11 13:40:00,63.99,64.05,63.97,63.99,27076.0,50.9532,51.001,50.9372,50.9532,27076.0
2019-10-11 13:50:00,64.0,64.06,63.94,64.05,30356.0,50.9611,51.0089,50.9134,51.001,30356.0
2019-10-11 14:00:00,64.05,64.05,63.96,64.0,49952.0,51.001,51.001,50.9293,50.9611,49952.0
2019-10-11 14:10:00,64.0,64.06,63.93,64.06,53270.0,50.9611,51.0089,50.9054,51.0089,53270.0
2019-10-11 14:20:00,64.06,64.17,64.06,64.06,44371.0,51.0089,51.0965,51.0089,51.0089,44371.0
2019-10-11 14:30:00,64.07,64.18,64.07,64.17,84029.0,51.0169,51.1045,51.0169,51.0965,84029.0
2019-10-11 14:40:00,64.17,64.19,64.09,64.12,79180.0,51.0965,51.1124,51.0328,51.0567,79180.0
2019-10-11 14:50:00,64.13,64.18,64.09,64.17,78232.0,51.0647,51.1045,51.0328,51.0965,78232.0
2019-10-11 15:00:00,64.16,64.23,64.14,64.18,55479.0,51.0885,51.1443,51.0726,51.1045,55479.0
2019-10-11 15:10:00,64.18,64.24,64.15,64.2,89201.0,51.1045,51.1522,51.0806,51.1204,89201.0
2019-10-11 15:20:00,64.2,64.25,64.12,64.24,115440.0,51.1204,51.1602,51.0567,51.1522,115440.0
2019-10-11 15:30:00,64.24,64.39,64.17,64.38,240426.0,51.1522,51.2717,51.0965,51.2637,240426.0
2019-10-11 15:40:00,64.38,64.39,64.01,64.16,231261.0,51.2637,51.2717,50.9691,51.0885,231261.0
2019-10-11 15:50:00,64.17,64.24,63.96,63.97,512639.0,51.0965,51.1522,50.9293,50.9372,512639.0
2019-10-14 09:30:00,63.83,64.2,63.83,63.86,148956.0,50.8258,51.1204,50.8258,50.8497,148956.0
2019-10-14 09:40:00,63.88,64.23,63.88,64.21,87165.0,50.8656,51.1443,50.8656,51.1284,87165.0
2019-10-14 09:50:00,64.22,64.35,64.06,64.29,140466.0,51.1363,51.2398,51.0089,51.1921,140466.0
2019-10-14 10:00:00,64.3,64.31,64.12,64.3,50255.0,51.2,51.208,51.0567,51.2,50255.0
2019-10-14 10:10:00,64.3,64.36,64.23,64.28,86645.0,51.2,51.2478,51.1443,51.1841,86645.0
2019-10-14 10:20:00,64.28,64.29,64.23,64.25,110829.0,51.1841,51.1921,51.1443,51.1602,110829.0
2019-10-14 10:30:00,64.26,64.49,64.26,64.49,263518.0,51.1682,51.3513,51.1682,51.3513,263518.0
2019-10-14 10:40:00,64.49,64.54,64.46,64.54,188267.0,51.3513,51.3911,51.3274,51.3911,188267.0
2019-10-14 10:50:00,64.53,64.63,64.41,64.62,121584.0,51.3832,51.4628,51.2876,51.4548,121584.0
2019-10-14 11:00:00,64.63,64.7,64.51,64.61,70113.0,51.4628,51.5185,51.3672,51.4469,70113.0
2019-10-14 11:10:00,64.61,64.73,64.61,64.68,56127.0,51.4469,51.5424,51.4469,51.5026,56127.0
2019-10-14 11:20:00,64.69,64.82,64.67,64.75,93530.0,51.5106,51.6141,51.4946,51.5583,93530.0
2019-10-14 11:30:00,64.76,64.9,64.73,64.88,88114.0,51.5663,51.6778,51.5424,51.6619,88114.0
2019-10-14 11:40:00,64.88,64.92,64.82,64.9,57476.0,51.6619,51.6937,51.6141,51.6778,57476.0
2019-10-14 11:50:00,64.9,64.96,64.88,64.9,60767.0,51.6778,51.7256,51.6619,51.6778,60767.0
2019-10-14 12:00:00,64.9,65.02,64.89,64.94,137673.0,51.6778,51.7733,51.6698,51.7096,137673.0
2019-10-14 12:10:00,64.93,64.97,64.88,64.94,58193.0,51.7017,51.7335,51.6619,51.7096,58193.0
2019-10-14 12:20:00,64.95,64.95,64.84,64.85,44551.0,51.7176,51.7176,51.63,51.638,44551.0
2019-10-14 12:30:00,64.84,64.87,64.8,64.83,41044.0,51.63,51.6539,51.5982,51.622,41044.0
2019-10-14 12:40:00,64.83,64.84,64.74,64.76,31645.0,51.622,51.63,51.5504,51.5663,31645.0
2019-10-14 12:50:00,64.76,64.77,64.7,64.73,25822.0,51.5663,51.5743,51.5185,51.5424,25822.0
2019-10-14 13:00:00,64.72,64.72,64.56,64.58,34140.0,51.5345,51.5345,51.407,51.423,34140.0
2019-10-14 13:10:00,64.57,64.6,64.47,64.57,72582.0,51.415,51.4389,51.3354,51.415,72582.0
2019-10-14 13:20:00,64.57,64.58,64.49,64.55,55576.0,51.415,51.423,51.3513,51.3991,55576.0
2019-10-14 13:30:00,64.55,64.59,64.54,64.55,18965.0,51.3991,51.4309,51.3911,51.3991,18965.0
2019-10-14 13:40:00,64.55,64.62,64.53,64.61,49122.0,51.3991,51.4548,51.3832,51.4469,49122.0
2019-10-14 13:50:00,64.61,64.66,64.6,64.63,26659.0,51.4469,51.4867,51.4389,51.4628,26659.0
2019-10-14 14:00:00,64.64,64.67,64.52,64.52,31879.0,51.4707,51.4946,51.3752,51.3752,31879.0
2019-10-14 14:10:00,64.51,64.65,64.49,64.49,107525.0,51.3672,51.4787,51.3513,51.3513,107525.0
2019-10-14 14:20:00,64.48,64.51,64.42,64.42,38176.0,51.3433,51.3672,51.2956,51.2956,38176.0
2019-10-14 14:30:00,64.42,64.47,64.41,64.41,26866.0,51.2956,51.3354,51.2876,51.2876,26866.0
2019-10-14 14:40:00,64.41,64.47,64.36,64.38,24970.0,51.2876,51.3354,51.2478,51.2637,24970.0
2019-10-14 14:50:00,64.38,64.49,64.37,64.47,39700.0,51.2637,51.3513,51.2558,51.3354,39700.0
2019-10-14 15:00:00,64.46,64.48,64.43,64.44,44483.0,51.3274,51.3433,51.3035,51.3115,44483.0
2019-10-14 15:10:00,64.44,64.52,64.43,64.51,45783.0,51.3115,51.3752,51.3035,51.3672,45783.0
2019-10-14 15:20:00,64.51,64.56,64.43,64.45,86324.0,51.3672,51.407,51.3035,51.3195,86324.0
2019-10-14 15:30:00,64.45,64.45,64.3,64.31,74790.0,51.3195,51.3195,51.2,51.208,74790.0
2019-10-14 15:40:00,64.31,64.39,64.3,64.39,72998.0,51.208,51.2717,51.2,51.2717,72998.0
2019-10-14 15:50:00,64.39,64.6,64.38,64.52,541820.0,51.2717,51.4389,51.2637,51.3752,541820.0
2019-10-15 09:30:00,64.83,64.98,64.61,64.7,205796.0,51.622,51.7415,51.4469,51.5185,205796.0
2019-10-15 09:40:00,64.7,64.93,64.63,64.88,139747.0,51.5185,51.7017,51.4628,51.6619,139747.0
2019-10-15 09:50:00,64.87,64.91,64.79,64.89,169854.0,51.6539,51.6857,51.5902,51.6698,169854.0
2019-10-15 10:00:00,64.89,64.95,64.79,64.93,146585.0,51.6698,51.7176,51.5902,51.7017,146585.0
2019-10-15 10:10:00,64.92,65.14,64.91,65.09,126568.0,51.6937,51.8689,51.6857,51.8291,126568.0
2019-10-15 10:20:00,65.09,65.39,65.08,65.38,110751.0,51.8291,52.068,51.8211,52.06,110751.0
2019-10-15 10:30:00,65.38,65.48,65.32,65.41,140801.0,52.06,52.1396,52.0122,52.0839,140801.0
2019-10-15 10:40:00,65.41,65.57,65.41,65.42,120576.0,52.0839,52.2113,52.0839,52.0918,120576.0
2019-10-15 10:50:00,65.43,65.59,65.43,65.54,94967.0,52.0998,52.2272,52.0998,52.1874,94967.0
2019-10-15 11:00:00,65.54,65.59,65.43,65.52,113261.0,52.1874,52.2272,52.0998,52.1715,113261.0
2019-10-15 11:10:00,65.51,65.53,65.39,65.4,132401.0,52.1635,52.1794,52.068,52.0759,132401.0
2019-10-15 11:20:00,65.4,65.58,65.4,65.53,118165.0,52.0759,52.2192,52.0759,52.1794,118165.0
2019-10-15 11:30:00,65.54,65.57,65.45,65.48,82808.0,52.1874,52.2113,52.1157,52.1396,82808.0
2019-10-15 11:40:00,65.48,65.55,65.35,65.41,83179.0,52.1396,52.1954,52.0361,52.0839,83179.0
2019-10-15 11:50:00,65.42,65.56,65.4,65.55,95948.0,52.0918,52.2033,52.0759,52.1954,95948.0
2019-10-15 12:00:00,65.55,65.59,65.48,65.58,66553.0,52.1954,52.2272,52.1396,52.2192,66553.0
2019-10-15 12:10:00,65.59,65.66,65.49,65.61,128313.0,52.2272,52.2829,52.1476,52.2431,128313.0
2019-10-15 12:20:00,65.6,65.69,65.58,65.6,110880.0,52.2352,52.3068,52.2192,52.2352,110880.0
2019-10-15 12:30:00,65.59,65.59,65.49,65.51,51446.0,52.2272,52.2272,52.1476,52.1635,51446.0
2019-10-15 12:40:00,65.51,65.58,65.49,65.55,38753.0,52.1635,52.2192,52.1476,52.1954,38753.0
2019-10-15 12:50:00,65.55,65.64,65.5,65.62,78110.0,52.1954,52.267,52.1555,52.2511,78110.0
2019-10-15 13:00:00,65.62,65.66,65.57,65.59,76697.0,52.2511,52.2829,52.2113,52.2272,76697.0
2019-10-15 13:10:00,65.59,65.72,65.59,65.68,63532.0,52.2272,52.3307,52.2272,52.2989,63532.0
2019-10-15 13:20:00,65.69,65.74,65.67,65.7,82434.0,52.3068,52.3466,52.2909,52.3148,82434.0
2019-10-15 13:30:00,65.7,65.71,65.63,65.66,38253.0,52.3148,52.3228,52.2591,52.2829,38253.0
2019-10-15 13:40:00,65.65,65.72,65.65,65.7,45331.0,52.275,52.3307,52.275,52.3148,45331.0
2019-10-15 13:50:00,65.69,65.72,65.59,65.59,57837.0,52.3068,52.3307,52.2272,52.2272,57837.0
2019-10-15 14:00:00,65.59,65.6,65.52,65.56,54780.0,52.2272,52.2352,52.1715,52.2033,54780.0
2019-10-15 14:10:00,65.56,65.59,65.53,65.55,100336.0,52.2033,52.2272,52.1794,52.1954,100336.0
2019-10-15 14:20:00,65.55,65.59,65.5,65.53,48097.0,52.1954,52.2272,52.1555,52.1794,48097.0
2019-10-15 14:30:00,65.53,65.55,65.46,65.5,76604.0,52.1794,52.1954,52.1237,52.1555,76604.0
2019-10-15 14:40:00,65.49,65.58,65.47,65.55,71813.0,52.1476,52.2192,52.1317,52.1954,71813.0
2019-10-15 14:50:00,65.55,65.58,65.44,65.46,57832.0,52.1954,52.2192,52.1078,52.1237,57832.0
2019-10-15 15:00:00,65.45,65.45,65.33,65.35,119590.0,52.1157,52.1157,52.0202,52.0361,119590.0
2019-10-15 15:10:00,65.35,65.38,65.29,65.34,79165.0,52.0361,52.06,51.9883,52.0281,79165.0
2019-10-15 15:20:00,65.34,65.37,65.31,65.36,85028.0,52.0281,52.052,52.0042,52.0441,85028.0
2019-10-15 15:30:00,65.37,65.37,65.24,65.27,148116.0,52.052,52.052,51.9485,51.9724,148116.0
2019-10-15 15:40:00,65.27,65.41,65.26,65.4,177278.0,51.9724,52.0839,51.9644,52.0759,177278.0
2019-10-15 15:50:00,65.41,65.44,65.25,65.3,485298.0,52.0839,52.1078,51.9565,51.9963,485298.0
2019-10-16 09:30:00,65.06,65.54,65.0,65.43,160240.0,51.8052,52.1874,51.7574,52.0998,160240.0
2019-10-16 09:40:00,65.45,65.68,65.39,65.56,72764.0,52.1157,52.2989,52.068,52.2033,72764.0
2019-10-16 09:50:00,65.57,65.65,65.43,65.58,56389.0,52.2113,52.275,52.0998,52.2192,56389.0
2019-10-16 10:00:00,65.57,65.65,65.4,65.48,89898.0,52.2113,52.275,52.0759,52.1396,89898.0
2019-10-16 10:10:00,65.48,65.48,65.33,65.4,67654.0,52.1396,52.1396,52.0202,52.0759,67654.0
2019-10-16 10:20:00,65.41,65.58,65.35,65.58,97964.0,52.0839,52.2192,52.0361,52.2192,97964.0
2019-10-16 10:30:00,65.6,65.72,65.59,65.65,100086.0,52.2352,52.3307,52.2272,52.275,100086.0
2019-10-16 10:40:00,65.64,65.65,65.44,65.48,81018.0,52.267,52.275,52.1078,52.1396,81018.0
2019-10-16 10:50:00,65.48,65.58,65.43,65.55,98590.0,52.1396,52.2192,52.0998,52.1954,98590.0
2019-10-16 11:00:00,65.55,65.7,65.49,65.69,92818.0,52.1954,52.3148,52.1476,52.3068,92818.0
2019-10-16 11:10:00,65.69,65.7,65.59,65.61,71434.0,52.3068,52.3148,52.2272,52.2431,71434.0
2019-10-16 11:20:00,65.6,65.64,65.57,65.59,95804.0,52.2352,52.267,52.2113,52.2272,95804.0
2019-10-16 11:30:00,65.59,65.64,65.5,65.56,74362.0,52.2272,52.267,52.1555,52.2033,74362.0
2019-10-16 11:40:00,65.57,65.75,65.56,65.73,73655.0,52.2113,52.3546,52.2033,52.3387,73655.0
2019-10-16 11:50:00,65.72,65.72,65.61,65.62,40304.0,52.3307,52.3307,52.2431,52.2511,40304.0
2019-10-16 12:00:00,65.61,65.74,65.61,65.7,45844.0,52.2431,52.3466,52.2431,52.3148,45844.0
2019-10-16 12:10:00,65.71,65.72,65.63,65.64,85662.0,52.3228,52.3307,52.2591,52.267,85662.0
2019-10-16 12:20:00,65.65,65.72,65.64,65.72,46855.0,52.275,52.3307,52.267,52.3307,46855.0
2019-10-16 12:30:00,65.72,65.73,65.62,65.63,50759.0,52.3307,52.3387,52.2511,52.2591,50759.0
2019-10-16 12:40:00,65.63,65.68,65.61,65.66,40147.0,52.2591,52.2989,52.2431,52.2829,40147.0
2019-10-16 12:50:00,65.66,65.66,65.56,65.59,46631.0,52.2829,52.2829,52.2033,52.2272,46631.0
2019-10-16 13:00:00,65.6,65.64,65.57,65.63,66582.0,52.2352,52.267,52.2113,52.2591,66582.0
2019-10-16 13:10:00,65.63,65.66,65.53,65.58,54247.0,52.2591,52.2829,52.1794,52.2192,54247.0
2019-10-16 13:20:00,65.59,65.61,65.55,65.57,31082.0,52.2272,52.2431,52.1954,52.2113,31082.0
2019-10-16 13:30:00,65.58,65.65,65.54,65.64,44951.0,52.2192,52.275,52.1874,52.267,44951.0
2019-10-16 13:40:00,65.64,65.66,65.58,65.65,73891.0,52.267,52.2829,52.2192,52.275,73891.0
2019-10-16 13:50:00,65.65,65.67,65.56,65.57,54392.0,52.275,52.2909,52.2033,52.2113,54392.0
2019-10-16 14:00:00,65.57,65.61,65.52,65.56,81964.0,52.2113,52.2431,52.1715,52.2033,81964.0
2019-10-16 14:10:00,65.56,65.74,65.56,65.7,69604.0,52.2033,52.3466,52.2033,52.3148,69604.0
2019-10-16 14:20:00,65.7,65.77,65.69,65.74,54326.0,52.3148,52.3705,52.3068,52.3466,54326.0
2019-10-16 14:30:00,65.75,65.88,65.74,65.81,85670.0,52.3546,52.4581,52.3466,52.4024,85670.0
2019-10-16 14:40:00,65.81,65.83,65.64,65.65,91823.0,52.4024,52.4183,52.267,52.275,91823.0
2019-10-16 14:50:00,65.64,65.69,65.63,65.67,66713.0,52.267,52.3068,52.2591,52.2909,66713.0
2019-10-16 15:00:00,65.67,65.7,65.56,65.56,72530.0,52.2909,52.3148,52.2033,52.2033,72530.0
2019-10-16 15:10:00,65.57,65.57,65.47,65.5,119849.0,52.2113,52.2113,52.1317,52.1555,119849.0
2019-10-16 15:20:00,65.49,65.5,65.39,65.43,71662.0,52.1476,52.1555,52.068,52.0998,71662.0
2019-10-16 15:30:00,65.42,65.48,65.41,65.43,94904.0,52.0918,52.1396,52.0839,52.0998,94904.0
2019-10-16 15:40:00,65.42,65.45,65.33,65.38,125902.0,52.0918,52.1157,52.0202,52.06,125902.0
2019-10-16 15:50:00,65.38,65.46,65.3,65.35,447602.0,52.06,52.1237,51.9963,52.0361,447602.0
2019-10-17 09:30:00,65.3,65.68,65.3,65.67,165159.0,51.9963,52.2989,51.9963,52.2909,165159.0
2019-10-17 09:40:00,65.65,65.66,65.51,65.55,47027.0,52.275,52.2829,52.1635,52.1954,47027.0
2019-10-17 09:50:00,65.55,65.56,65.28,65.31,85630.0,52.1954,52.2033,51.9804,52.0042,85630.0
2019-10-17 10:00:00,65.31,65.35,65.17,65.35,104960.0,52.0042,52.0361,51.8928,52.0361,104960.0
2019-10-17 10:10:00,65.35,65.65,65.34,65.56,66133.0,52.0361,52.275,52.0281,52.2033,66133.0
2019-10-17 10:20:00,65.55,65.64,65.5,65.62,61412.0,52.1954,52.267,52.1555,52.2511,61412.0
2019-10-17 10:30:00,65.62,65.69,65.5,65.58,116753.0,52.2511,52.3068,52.1555,52.2192,116753.0
2019-10-17 10:40:00,65.6,65.63,65.35,65.39,101365.0,52.2352,52.2591,52.0361,52.068,101365.0
2019-10-17 10:50:00,65.38,65.6,65.38,65.45,48494.0,52.06,52.2352,52.06,52.1157,48494.0
2019-10-17 11:00:00,65.45,65.45,65.3,65.36,107156.0,52.1157,52.1157,51.9963,52.0441,107156.0
2019-10-17 11:10:00,65.36,65.45,65.35,65.35,37028.0,52.0441,52.1157,52.0361,52.0361,37028.0
2019-10-17 11:20:00,65.35,65.39,65.31,65.31,50790.0,52.0361,52.068,52.0042,52.0042,50790.0
2019-10-17 11:30:00,65.33,65.34,65.16,65.2,99506.0,52.0202,52.0281,51.8848,51.9167,99506.0
2019-10-17 11:40:00,65.19,65.23,65.17,65.21,56096.0,51.9087,51.9405,51.8928,51.9246,56096.0
2019-10-17 11:50:00,65.21,65.22,65.11,65.13,44092.0,51.9246,51.9326,51.845,51.8609,44092.0
2019-10-17 12:00:00,65.13,65.14,64.93,65.08,140214.0,51.8609,51.8689,51.7017,51.8211,140214.0
2019-10-17 12:10:00,65.06,65.17,65.05,65.17,44831.0,51.8052,51.8928,51.7972,51.8928,44831.0
2019-10-17 12:20:00,65.15,65.19,65.08,65.16,38000.0,51.8768,51.9087,51.8211,51.8848,38000.0
2019-10-17 12:30:00,65.15,65.22,65.1,65.13,43288.0,51.8768,51.9326,51.837,51.8609,43288.0
2019-10-17 12:40:00,65.13,65.14,65.07,65.09,41158.0,51.8609,51.8689,51.8131,51.8291,41158.0
2019-10-17 12:50:00,65.11,65.17,65.07,65.17,29772.0,51.845,51.8928,51.8131,51.8928,29772.0
2019-10-17 13:00:00,65.17,65.24,65.15,65.17,42383.0,51.8928,51.9485,51.8768,51.8928,42383.0
2019-10-17 13:10:00,65.17,65.22,65.12,65.2,37596.0,51.8928,51.9326,51.853,51.9167,37596.0
2019-10-17 13:20:00,65.19,65.19,65.12,65.15,39614.0,51.9087,51.9087,51.853,51.8768,39614.0
2019-10-17 13:30:00,65.15,65.19,65.11,65.14,42821.0,51.8768,51.9087,51.845,51.8689,42821.0
2019-10-17 13:40:00,65.15,65.16,64.96,64.99,82297.0,51.8768,51.8848,51.7256,51.7494,82297.0
2019-10-17 13:50:00,64.98,65.05,64.96,65.01,49598.0,51.7415,51.7972,51.7256,51.7654,49598.0
2019-10-17 14:00:00,65.01,65.04,64.85,64.85,78023.0,51.7654,51.7893,51.638,51.638,78023.0
2019-10-17 14:10:00,64.86,64.97,64.78,64.95,232120.0,51.6459,51.7335,51.5822,51.7176,232120.0
2019-10-17 14:20:00,64.95,65.01,64.91,64.99,142454.0,51.7176,51.7654,51.6857,51.7494,142454.0
2019-10-17 14:30:00,64.99,65.23,64.99,65.19,87219.0,51.7494,51.9405,51.7494,51.9087,87219.0
2019-10-17 14:40:00,65.19,65.26,65.17,65.25,102977.0,51.9087,51.9644,51.8928,51.9565,102977.0
2019-10-17 14:50:00,65.25,65.39,65.25,65.37,54094.0,51.9565,52.068,51.9565,52.052,54094.0
2019-10-17 15:00:00,65.38,65.4,65.27,65.28,69156.0,52.06,52.0759,51.9724,51.9804,69156.0
2019-10-17 15:10:00,65.29,65.37,65.23,65.23,71178.0,51.9883,52.052,51.9405,51.9405,71178.0
2019-10-17 15:20:00,65.24,65.31,65.21,65.26,84362.0,51.9485,52.0042,51.9246,51.9644,84362.0
2019-10-17 15:30:00,65.26,65.31,65.21,65.26,101598.0,51.9644,52.0042,51.9246,51.9644,101598.0
2019-10-17 15:40:00,65.25,65.27,65.14,65.14,92142.0,51.9565,51.9724,51.8689,51.8689,92142.0
2019-10-17 15:50:00,65.14,65.26,65.12,65.23,365794.0,51.8689,51.9644,51.853,51.9405,365794.0
2019-10-18 09:30:00,65.4,65.45,65.0,65.2,519341.0,52.0759,52.1157,51.7574,51.9167,519341.0
2019-10-18 09:40:00,65.17,65.19,64.95,64.98,66325.0,51.8928,51.9087,51.7176,51.7415,66325.0
2019-10-18 09:50:00,64.98,65.24,64.89,65.13,137952.0,51.7415,51.9485,51.6698,51.8609,137952.0
2019-10-18 10:00:00,65.13,65.23,65.07,65.08,97415.0,51.8609,51.9405,51.8131,51.8211,97415.0
2019-10-18 10:10:00,65.07,65.11,64.86,64.89,91221.0,51.8131,51.845,51.6459,51.6698,91221.0
2019-10-18 10:20:00,64.88,64.94,64.82,64.88,56372.0,51.6619,51.7096,51.6141,51.6619,56372.0
2019-10-18 10:30:00,64.88,64.9,64.72,64.73,88042.0,51.6619,51.6778,51.5345,51.5424,88042.0
2019-10-18 10:40:00,64.73,64.73,64.47,64.61,103349.0,51.5424,51.5424,51.3354,51.4469,103349.0
2019-10-18 10:50:00,64.62,64.75,64.62,64.71,73071.0,51.4548,51.5583,51.4548,51.5265,73071.0
2019-10-18 11:00:00,64.72,64.76,64.6,64.63,62025.0,51.5345,51.5663,51.4389,51.4628,62025.0
2019-10-18 11:10:00,64.62,64.69,64.58,64.64,74037.0,51.4548,51.5106,51.423,51.4707,74037.0
2019-10-18 11:20:00,64.63,64.66,64.58,64.61,46794.0,51.4628,51.4867,51.423,51.4469,46794.0
2019-10-18 11:30:00,64.61,64.72,64.59,64.72,131844.0,51.4469,51.5345,51.4309,51.5345,131844.0
2019-10-18 11:40:00,64.73,64.79,64.66,64.79,122501.0,51.5424,51.5902,51.4867,51.5902,122501.0
2019-10-18 11:50:00,64.79,64.84,64.64,64.67,240692.0,51.5902,51.63,51.4707,51.4946,240692.0
2019-10-18 12:00:00,64.68,64.77,64.61,64.61,72598.0,51.5026,51.5743,51.4469,51.4469,72598.0
2019-10-18 12:10:00,64.61,64.66,64.41,64.42,110748.0,51.4469,51.4867,51.2876,51.2956,110748.0
2019-10-18 12:20:00,64.41,64.57,64.36,64.45,138238.0,51.2876,51.415,51.2478,51.3195,138238.0
2019-10-18 12:30:00,64.45,64.63,64.43,64.59,85188.0,51.3195,51.4628,51.3035,51.4309,85188.0
2019-10-18 12:40:00,64.58,64.58,64.47,64.48,53087.0,51.423,51.423,51.3354,51.3433,53087.0
2019-10-18 12:50:00,64.48,64.49,64.39,64.41,53530.0,51.3433,51.3513,51.2717,51.2876,53530.0
2019-10-18 13:00:00,64.41,64.42,64.33,64.37,62199.0,51.2876,51.2956,51.2239,51.2558,62199.0
2019-10-18 13:10:00,64.38,64.41,64.31,64.39,52464.0,51.2637,51.2876,51.208,51.2717,52464.0
2019-10-18 13:20:00,64.39,64.44,64.35,64.37,33056.0,51.2717,51.3115,51.2398,51.2558,33056.0
2019-10-18 13:30:00,64.37,64.38,64.32,64.32,45100.0,51.2558,51.2637,51.2159,51.2159,45100.0
2019-10-18 13:40:00,64.32,64.34,64.2,64.26,70221.0,51.2159,51.2319,51.1204,51.1682,70221.0
2019-10-18 13:50:00,64.26,64.32,64.22,64.24,58359.0,51.1682,51.2159,51.1363,51.1522,58359.0
2019-10-18 14:00:00,64.25,64.28,64.2,64.25,59803.0,51.1602,51.1841,51.1204,51.1602,59803.0
2019-10-18 14:10:00,64.25,64.3,64.2,64.3,52552.0,51.1602,51.2,51.1204,51.2,52552.0
2019-10-18 14:20:00,64.3,64.31,64.21,64.3,58116.0,51.2,51.208,51.1284,51.2,58116.0
2019-10-18 14:30:00,64.31,64.31,64.24,64.31,48816.0,51.208,51.208,51.1522,51.208,48816.0
2019-10-18 14:40:00,64.31,64.69,64.3,64.65,428671.0,51.208,51.5106,51.2,51.4787,428671.0
2019-10-18 14:50:00,64.65,64.7,64.6,64.7,95189.0,51.4787,51.5185,51.4389,51.5185,95189.0
2019-10-18 15:00:00,64.7,64.94,64.69,64.91,236927.0,51.5185,51.7096,51.5106,51.6857,236927.0
2019-10-18 15:10:00,64.92,65.03,64.91,65.0,221584.0,51.6937,51.7813,51.6857,51.7574,221584.0
2019-10-18 15:20:00,65.01,65.08,64.99,65.04,136077.0,51.7654,51.8211,51.7494,51.7893,136077.0
2019-10-18 15:30:00,65.05,65.1,65.02,65.08,170588.0,51.7972,51.837,51.7733,51.8211,170588.0
2019-10-18 15:40:00,65.08,65.15,65.07,65.12,273503.0,51.8211,51.8768,51.8131,51.853,273503.0
2019-10-18 15:50:00,65.13,65.18,64.9,64.91,1237363.0,51.8609,51.9007,51.6778,51.6857,1237363.0
2019-10-21 09:30:00,64.94,65.19,64.8,65.11,141774.0,51.7096,51.9087,51.5982,51.845,141774.0
2019-10-21 09:40:00,65.12,65.22,65.0,65.0,95334.0,51.853,51.9326,51.7574,51.7574,95334.0
2019-10-21 09:50:00,65.01,65.13,65.0,65.03,71440.0,51.7654,51.8609,51.7574,51.7813,71440.0
2019-10-21 10:00:00,65.03,65.06,64.86,65.01,84556.0,51.7813,51.8052,51.6459,51.7654,84556.0
2019-10-21 10:10:00,65.0,65.06,64.93,64.99,63957.0,51.7574,51.8052,51.7017,51.7494,63957.0
2019-10-21 10:20:00,64.99,65.06,64.96,65.02,28694.0,51.7494,51.8052,51.7256,51.7733,28694.0
2019-10-21 10:30:00,65.02,65.13,64.97,65.12,77285.0,51.7733,51.8609,51.7335,51.853,77285.0
2019-10-21 10:40:00,65.15,65.15,65.08,65.1,52312.0,51.8768,51.8768,51.8211,51.837,52312.0
2019-10-21 10:50:00,65.1,65.19,65.09,65.18,67583.0,51.837,51.9087,51.8291,51.9007,67583.0
2019-10-21 11:00:00,65.19,65.25,65.15,65.22,60453.0,51.9087,51.9565,51.8768,51.9326,60453.0
2019-10-21 11:10:00,65.23,65.25,65.08,65.08,45820.0,51.9405,51.9565,51.8211,51.8211,45820.0
2019-10-21 11:20:00,65.08,65.09,64.97,65.05,46481.0,51.8211,51.8291,51.7335,51.7972,46481.0
2019-10-21 11:30:00,65.05,65.15,65.03,65.07,46332.0,51.7972,51.8768,51.7813,51.8131,46332.0
2019-10-21 11:40:00,65.08,65.11,64.96,64.99,44877.0,51.8211,51.845,51.7256,51.7494,44877.0
2019-10-21 11:50:00,64.99,65.07,64.96,65.05,56362.0,51.7494,51.8131,51.7256,51.7972,56362.0
2019-10-21 12:00:00,65.05,65.12,65.05,65.07,49398.0,51.7972,51.853,51.7972,51.8131,49398.0
2019-10-21 12:10:00,65.07,65.09,65.03,65.05,52947.0,51.8131,51.8291,51.7813,51.7972,52947.0
2019-10-21 12:20:00,65.05,65.09,64.99,65.06,71380.0,51.7972,51.8291,51.7494,51.8052,71380.0
2019-10-21 12:30:00,65.08,65.25,65.05,65.24,72251.0,51.8211,51.9565,51.7972,51.9485,72251.0
2019-10-21 12:40:00,65.23,65.29,65.23,65.23,19629.0,51.9405,51.9883,51.9405,51.9405,19629.0
2019-10-21 12:50:00,65.24,65.26,65.19,65.21,26621.0,51.9485,51.9644,51.9087,51.9246,26621.0
2019-10-21 13:00:00,65.21,65.25,65.19,65.22,40301.0,51.9246,51.9565,51.9087,51.9326,40301.0
2019-10-21 13:10:00,65.22,65.26,65.2,65.22,68155.0,51.9326,51.9644,51.9167,51.9326,68155.0
2019-10-21 13:20:00,65.22,65.22,65.14,65.17,36039.0,51.9326,51.9326,51.8689,51.8928,36039.0
2019-10-21 13:30:00,65.17,65.29,65.16,65.23,91855.0,51.8928,51.9883,51.8848,51.9405,91855.0
2019-10-21 13:40:00,65.22,65.25,65.16,65.16,31600.0,51.9326,51.9565,51.8848,51.8848,31600.0
2019-10-21 13:50:00,65.16,65.27,65.1,65.16,146337.0,51.8848,51.9724,51.837,51.8848,146337.0
2019-10-21 14:00:00,65.17,65.32,65.13,65.32,65309.0,51.8928,52.0122,51.8609,52.0122,65309.0
2019-10-21 14:10:00,65.32,65.37,65.22,65.24,55424.0,52.0122,52.052,51.9326,51.9485,55424.0
2019-10-21 14:20:00,65.24,65.28,65.12,65.14,112476.0,51.9485,51.9804,51.853,51.8689,112476.0
2019-10-21 14:30:00,65.15,65.17,65.08,65.14,35923.0,51.8768,51.8928,51.8211,51.8689,35923.0
2019-10-21 14:40:00,65.14,65.14,65.07,65.08,39714.0,51.8689,51.8689,51.8131,51.8211,39714.0
2019-10-21 14:50:00,65.07,65.17,65.07,65.14,44284.0,51.8131,51.8928,51.8131,51.8689,44284.0
2019-10-21 15:00:00,65.14,65.19,65.1,65.11,66282.0,51.8689,51.9087,51.837,51.845,66282.0
2019-10-21 15:10:00,65.12,65.16,65.11,65.13,35328.0,51.853,51.8848,51.845,51.8609,35328.0
2019-10-21 15:20:00,65.14,65.14,65.05,65.07,39925.0,51.8689,51.8689,51.7972,51.8131,39925.0
2019-10-21 15:30:00,65.07,65.19,65.06,65.17,76482.0,51.8131,51.9087,51.8052,51.8928,76482.0
2019-10-21 15:40:00,65.17,65.19,65.14,65.14,50971.0,51.8928,51.9087,51.8689,51.8689,50971.0
2019-10-21 15:50:00,65.15,65.28,65.12,65.21,333564.0,51.8768,51.9804,51.853,51.9246,333564.0
2019-10-22 09:30:00,65.85,66.25,65.67,65.8,403356.0,52.4342,52.7527,52.2909,52.3944,403356.0
2019-10-22 09:40:00,65.81,66.01,65.67,65.86,198544.0,52.4024,52.5616,52.2909,52.4422,198544.0
2019-10-22 09:50:00,65.88,66.09,65.83,66.04,90662.0,52.4581,52.6253,52.4183,52.5855,90662.0
2019-10-22 10:00:00,66.09,66.37,66.06,66.1,152843.0,52.6253,52.8483,52.6014,52.6333,152843.0
2019-10-22 10:10:00,66.11,66.28,66.02,66.26,79974.0,52.6413,52.7766,52.5696,52.7607,79974.0
2019-10-22 10:20:00,66.27,66.31,65.98,65.98,82044.0,52.7687,52.8005,52.5377,52.5377,82044.0
2019-10-22 10:30:00,65.96,66.08,65.9,65.99,71467.0,52.5218,52.6174,52.474,52.5457,71467.0
2019-10-22 10:40:00,66.01,66.11,65.88,65.92,92023.0,52.5616,52.6413,52.4581,52.49,92023.0
2019-10-22 10:50:00,65.9,66.15,65.9,66.12,81530.0,52.474,52.6731,52.474,52.6492,81530.0
2019-10-22 11:00:00,66.11,66.25,66.07,66.2,64161.0,52.6413,52.7527,52.6094,52.7129,64161.0
2019-10-22 11:10:00,66.2,66.22,66.03,66.08,68704.0,52.7129,52.7289,52.5776,52.6174,68704.0
2019-10-22 11:20:00,66.09,66.23,66.05,66.23,52758.0,52.6253,52.7368,52.5935,52.7368,52758.0
2019-10-22 11:30:00,66.24,66.35,66.22,66.26,93976.0,52.7448,52.8324,52.7289,52.7607,93976.0
2019-10-22 11:40:00,66.25,66.25,66.05,66.08,41943.0,52.7527,52.7527,52.5935,52.6174,41943.0
2019-10-22 11:50:00,66.08,66.13,65.96,66.0,157911.0,52.6174,52.6572,52.5218,52.5537,157911.0
2019-10-22 12:00:00,66.0,66.07,65.94,65.97,66011.0,52.5537,52.6094,52.5059,52.5298,66011.0
2019-10-22 12:10:00,65.97,66.16,65.96,66.13,63578.0,52.5298,52.6811,52.5218,52.6572,63578.0
2019-10-22 12:20:00,66.14,66.25,66.11,66.23,32918.0,52.6652,52.7527,52.6413,52.7368,32918.0
2019-10-22 12:30:00,66.24,66.37,66.24,66.37,70335.0,52.7448,52.8483,52.7448,52.8483,70335.0
2019-10-22 12:40:00,66.36,66.46,66.33,66.42,48579.0,52.8403,52.92,52.8164,52.8881,48579.0
2019-10-22 12:50:00,66.41,66.41,66.23,66.35,54603.0,52.8801,52.8801,52.7368,52.8324,54603.0
2019-10-22 13:00:00,66.35,66.35,66.25,66.32,40015.0,52.8324,52.8324,52.7527,52.8085,40015.0
2019-10-22 13:10:00,66.32,66.44,66.3,66.36,49133.0,52.8085,52.904,52.7926,52.8403,49133.0
2019-10-22 13:20:00,66.36,66.48,66.35,66.41,86914.0,52.8403,52.9359,52.8324,52.8801,86914.0
2019-10-22 13:30:00,66.42,66.47,66.4,66.46,90180.0,52.8881,52.9279,52.8722,52.92,90180.0
2019-10-22 13:40:00,66.46,66.48,66.4,66.46,64547.0,52.92,52.9359,52.8722,52.92,64547.0
2019-10-22 13:50:00,66.47,66.55,66.43,66.47,181194.0,52.9279,52.9916,52.8961,52.9279,181194.0
2019-10-22 14:00:00,66.47,66.55,66.47,66.53,39650.0,52.9279,52.9916,52.9279,52.9757,39650.0
2019-10-22 14:10:00,66.53,66.59,66.52,66.57,67908.0,52.9757,53.0235,52.9677,53.0075,67908.0
2019-10-22 14:20:00,66.57,66.59,66.31,66.34,99091.0,53.0075,53.0235,52.8005,52.8244,99091.0
2019-10-22 14:30:00,66.34,66.36,66.18,66.26,134429.0,52.8244,52.8403,52.697,52.7607,134429.0
2019-10-22 14:40:00,66.27,66.28,66.07,66.16,164309.0,52.7687,52.7766,52.6094,52.6811,164309.0
2019-10-22 14:50:00,66.16,66.19,66.0,66.0,132540.0,52.6811,52.705,52.5537,52.5537,132540.0
2019-10-22 15:00:00,66.01,66.04,65.91,66.04,204275.0,52.5616,52.5855,52.482,52.5855,204275.0
2019-10-22 15:10:00,66.03,66.11,65.98,66.06,103264.0,52.5776,52.6413,52.5377,52.6014,103264.0
2019-10-22 15:20:00,66.05,66.12,66.02,66.06,105185.0,52.5935,52.6492,52.5696,52.6014,105185.0
2019-10-22 15:30:00,66.06,66.07,65.95,65.99,93594.0,52.6014,52.6094,52.5139,52.5457,93594.0
2019-10-22 15:40:00,65.98,66.01,65.91,65.95,218114.0,52.5377,52.5616,52.482,52.5139,218114.0
2019-10-22 15:50:00,65.96,66.03,65.81,65.86,556252.0,52.5218,52.5776,52.4024,52.4422,556252.0
2019-10-23 09:30:00,65.72,66.1,65.59,66.01,161433.0,52.3307,52.6333,52.2272,52.5616,161433.0
2019-10-23 09:40:00,66.01,66.05,65.79,65.95,84922.0,52.5616,52.5935,52.3865,52.5139,84922.0
2019-10-23 09:50:00,65.95,65.97,65.83,65.84,60320.0,52.5139,52.5298,52.4183,52.4263,60320.0
2019-10-23 10:00:00,65.84,65.86,65.53,65.54,80018.0,52.4263,52.4422,52.1794,52.1874,80018.0
2019-10-23 10:10:00,65.55,65.71,65.55,65.68,64159.0,52.1954,52.3228,52.1954,52.2989,64159.0
2019-10-23 10:20:00,65.69,65.84,65.67,65.82,45863.0,52.3068,52.4263,52.2909,52.4103,45863.0
2019-10-23 10:30:00,65.83,65.95,65.64,65.65,107645.0,52.4183,52.5139,52.267,52.275,107645.0
2019-10-23 10:40:00,65.66,65.95,65.65,65.8,80230.0,52.2829,52.5139,52.275,52.3944,80230.0
2019-10-23 10:50:00,65.78,65.95,65.78,65.91,78615.0,52.3785,52.5139,52.3785,52.482,78615.0
2019-10-23 11:00:00,65.92,65.94,65.83,65.9,64992.0,52.49,52.5059,52.4183,52.474,64992.0
2019-10-23 11:10:00,65.9,66.09,65.9,66.09,105689.0,52.474,52.6253,52.474,52.6253,105689.0
2019-10-23 11:20:00,66.09,66.15,66.07,66.09,73644.0,52.6253,52.6731,52.6094,52.6253,73644.0
2019-10-23 11:30:00,66.11,66.16,66.04,66.06,107319.0,52.6413,52.6811,52.5855,52.6014,107319.0
2019-10-23 11:40:00,66.07,66.22,66.02,66.18,74360.0,52.6094,52.7289,52.5696,52.697,74360.0
2019-10-23 11:50:00,66.18,66.21,66.13,66.17,89097.0,52.697,52.7209,52.6572,52.689,89097.0
2019-10-23 12:00:00,66.17,66.26,66.17,66.2,57143.0,52.689,52.7607,52.689,52.7129,57143.0
2019-10-23 12:10:00,66.2,66.32,66.18,66.29,60016.0,52.7129,52.8085,52.697,52.7846,60016.0
2019-10-23 12:20:00,66.3,66.43,66.28,66.37,90515.0,52.7926,52.8961,52.7766,52.8483,90515.0
2019-10-23 12:30:00,66.37,66.47,66.36,66.46,93281.0,52.8483,52.9279,52.8403,52.92,93281.0
2019-10-23 12:40:00,66.47,66.49,66.39,66.43,176754.0,52.9279,52.9438,52.8642,52.8961,176754.0
2019-10-23 12:50:00,66.44,66.49,66.42,66.44,45440.0,52.904,52.9438,52.8881,52.904,45440.0
2019-10-23 13:00:00,66.44,66.56,66.43,66.52,76639.0,52.904,52.9996,52.8961,52.9677,76639.0
2019-10-23 13:10:00,66.52,66.53,66.4,66.42,165786.0,52.9677,52.9757,52.8722,52.8881,165786.0
2019-10-23 13:20:00,66.42,66.51,66.41,66.49,93473.0,52.8881,52.9598,52.8801,52.9438,93473.0
2019-10-23 13:30:00,66.48,66.5,66.44,66.45,114679.0,52.9359,52.9518,52.904,52.912,114679.0
2019-10-23 13:40:00,66.45,66.49,66.35,66.48,145537.0,52.912,52.9438,52.8324,52.9359,145537.0
2019-10-23 13:50:00,66.49,66.51,66.41,66.44,96112.0,52.9438,52.9598,52.8801,52.904,96112.0
2019-10-23 14:00:00,66.43,66.49,66.4,66.46,149464.0,52.8961,52.9438,52.8722,52.92,149464.0
2019-10-23 14:10:00,66.45,66.56,66.45,66.55,79771.0,52.912,52.9996,52.912,52.9916,79771.0
2019-10-23 14:20:00,66.55,66.65,66.46,66.48,86097.0,52.9916,53.0712,52.92,52.9359,86097.0
2019-10-23 14:30:00,66.48,66.55,66.42,66.46,112717.0,52.9359,52.9916,52.8881,52.92,112717.0
2019-10-23 14:40:00,66.46,66.51,66.44,66.48,110691.0,52.92,52.9598,52.904,52.9359,110691.0
2019-10-23 14:50:00,66.48,66.5,66.46,66.48,83679.0,52.9359,52.9518,52.92,52.9359,83679.0
2019-10-23 15:00:00,66.47,66.51,66.46,66.48,186948.0,52.9279,52.9598,52.92,52.9359,186948.0
2019-10-23 15:10:00,66.48,66.49,66.42,66.44,137877.0,52.9359,52.9438,52.8881,52.904,137877.0
2019-10-23 15:20:00,66.45,66.49,66.44,66.48,123393.0,52.912,52.9438,52.904,52.9359,123393.0
2019-10-23 15:30:00,66.48,66.52,66.44,66.46,192279.0,52.9359,52.9677,52.904,52.92,192279.0
2019-10-23 15:40:00,66.47,66.57,66.43,66.55,143352.0,52.9279,53.0075,52.8961,52.9916,143352.0
2019-10-23 15:50:00,66.55,66.6,66.47,66.58,474148.0,52.9916,53.0314,52.9279,53.0155,474148.0
2019-10-24 09:30:00,66.76,66.76,66.18,66.18,375079.0,53.1588,53.1588,52.697,52.697,375079.0
2019-10-24 09:40:00,66.17,66.46,66.14,66.4,134217.0,52.689,52.92,52.6652,52.8722,134217.0
2019-10-24 09:50:00,66.4,66.45,66.27,66.41,117946.0,52.8722,52.912,52.7687,52.8801,117946.0
2019-10-24 10:00:00,66.39,66.39,66.08,66.11,220391.0,52.8642,52.8642,52.6174,52.6413,220391.0
2019-10-24 10:10:00,66.1,66.13,65.93,66.02,113654.0,52.6333,52.6572,52.4979,52.5696,113654.0
2019-10-24 10:20:00,66.03,66.12,65.99,66.08,82087.0,52.5776,52.6492,52.5457,52.6174,82087.0
2019-10-24 10:30:00,66.07,66.12,65.97,66.09,115380.0,52.6094,52.6492,52.5298,52.6253,115380.0
2019-10-24 10:40:00,66.09,66.12,66.06,66.07,83771.0,52.6253,52.6492,52.6014,52.6094,83771.0
2019-10-24 10:50:00,66.08,66.13,65.92,65.98,155985.0,52.6174,52.6572,52.49,52.5377,155985.0
2019-10-24 11:00:00,65.98,66.08,65.97,66.05,98351.0,52.5377,52.6174,52.5298,52.5935,98351.0
2019-10-24 11:10:00,66.07,66.08,65.96,66.01,55640.0,52.6094,52.6174,52.5218,52.5616,55640.0
2019-10-24 11:20:00,66.01,66.08,65.95,66.06,66068.0,52.5616,52.6174,52.5139,52.6014,66068.0
2019-10-24 11:30:00,66.05,66.1,65.94,65.94,58899.0,52.5935,52.6333,52.5059,52.5059,58899.0
2019-10-24 11:40:00,65.95,66.01,65.93,66.01,57440.0,52.5139,52.5616,52.4979,52.5616,57440.0
2019-10-24 11:50:00,66.0,66.02,65.91,66.01,76982.0,52.5537,52.5696,52.482,52.5616,76982.0
2019-10-24 12:00:00,66.02,66.03,65.93,65.95,59746.0,52.5696,52.5776,52.4979,52.5139,59746.0
2019-10-24 12:10:00,65.96,65.96,65.81,65.84,32381.0,52.5218,52.5218,52.4024,52.4263,32381.0
2019-10-24 12:20:00,65.83,65.91,65.78,65.91,39388.0,52.4183,52.482,52.3785,52.482,39388.0
2019-10-24 12:30:00,65.91,65.97,65.86,65.87,64565.0,52.482,52.5298,52.4422,52.4502,64565.0
2019-10-24 12:40:00,65.88,65.93,65.84,65.87,51630.0,52.4581,52.4979,52.4263,52.4502,51630.0
2019-10-24 12:50:00,65.86,65.87,65.75,65.77,63845.0,52.4422,52.4502,52.3546,52.3705,63845.0
2019-10-24 13:00:00,65.78,65.79,65.62,65.67,60639.0,52.3785,52.3865,52.2511,52.2909,60639.0
2019-10-24 13:10:00,65.68,65.78,65.67,65.78,59326.0,52.2989,52.3785,52.2909,52.3785,59326.0
2019-10-24 13:20:00,65.77,65.83,65.76,65.83,38016.0,52.3705,52.4183,52.3626,52.4183,38016.0
2019-10-24 13:30:00,65.82,65.84,65.79,65.81,49024.0,52.4103,52.4263,52.3865,52.4024,49024.0
2019-10-24 13:40:00,65.82,66.02,65.81,66.02,62596.0,52.4103,52.5696,52.4024,52.5696,62596.0
2019-10-24 13:50:00,66.01,66.04,65.89,65.92,81111.0,52.5616,52.5855,52.4661,52.49,81111.0
2019-10-24 14:00:00,65.92,65.93,65.72,65.73,66120.0,52.49,52.4979,52.3307,52.3387,66120.0
2019-10-24 14:10:00,65.72,65.92,65.72,65.92,105352.0,52.3307,52.49,52.3307,52.49,105352.0
2019-10-24 14:20:00,65.91,66.13,65.88,65.92,130300.0,52.482,52.6572,52.4581,52.49,130300.0
2019-10-24 14:30:00,65.91,65.95,65.89,65.92,56655.0,52.482,52.5139,52.4661,52.49,56655.0
2019-10-24 14:40:00,65.92,65.95,65.84,65.86,60268.0,52.49,52.5139,52.4263,52.4422,60268.0
2019-10-24 14:50:00,65.85,65.98,65.85,65.92,53408.0,52.4342,52.5377,52.4342,52.49,53408.0
2019-10-24 15:00:00,65.91,65.95,65.9,65.92,55810.0,52.482,52.5139,52.474,52.49,55810.0
2019-10-24 15:10:00,65.91,66.07,65.91,66.04,96224.0,52.482,52.6094,52.482,52.5855,96224.0
2019-10-24 15:20:00,66.03,66.06,65.96,66.03,120445.0,52.5776,52.6014,52.5218,52.5776,120445.0
2019-10-24 15:30:00,66.03,66.06,65.96,66.02,176899.0,52.5776,52.6014,52.5218,52.5696,176899.0
2019-10-24 15:40:00,66.02,66.02,65.86,65.87,192962.0,52.5696,52.5696,52.4422,52.4502,192962.0
2019-10-24 15:50:00,65.86,66.05,65.77,65.98,624838.0,52.4422,52.5935,52.3705,52.5377,624838.0
2019-10-25 09:30:00,63.0,64.27,62.66,63.73,996519.0,50.1649,51.1761,49.8941,50.7461,996519.0
2019-10-25 09:40:00,63.73,63.73,63.18,63.62,676702.0,50.7461,50.7461,50.3082,50.6586,676702.0
2019-10-25 09:50:00,63.63,63.66,63.08,63.16,615439.0,50.6665,50.6904,50.2286,50.2923,615439.0
2019-10-25 10:00:00,63.13,63.13,62.63,62.66,635963.0,50.2684,50.2684,49.8703,49.8941,635963.0
2019-10-25 10:10:00,62.67,62.88,62.52,62.6,438695.0,49.9021,50.0693,49.7827,49.8464,438695.0
2019-10-25 10:20:00,62.61,62.97,62.59,62.92,243865.0,49.8543,50.141,49.8384,50.1012,243865.0
2019-10-25 10:30:00,62.91,63.04,62.8,62.87,355951.0,50.0932,50.1967,50.0056,50.0614,355951.0
2019-10-25 10:40:00,62.88,63.07,62.74,62.95,263357.0,50.0693,50.2206,49.9578,50.1251,263357.0
2019-10-25 10:50:00,62.96,63.17,62.96,63.11,173173.0,50.133,50.3002,50.133,50.2525,173173.0
2019-10-25 11:00:00,63.11,63.13,62.74,62.88,308517.0,50.2525,50.2684,49.9578,50.0693,308517.0
2019-10-25 11:10:00,62.89,63.05,62.87,62.93,132781.0,50.0773,50.2047,50.0614,50.1091,132781.0
2019-10-25 11:20:00,62.93,63.04,62.93,63.04,141689.0,50.1091,50.1967,50.1091,50.1967,141689.0
2019-10-25 11:30:00,63.03,63.22,63.02,63.05,222697.0,50.1888,50.34,50.1808,50.2047,222697.0
2019-10-25 11:40:00,63.03,63.05,62.75,62.77,193083.0,50.1888,50.2047,49.9658,49.9817,193083.0
2019-10-25 11:50:00,62.76,62.9,62.61,62.67,148377.0,49.9738,50.0852,49.8543,49.9021,148377.0
2019-10-25 12:00:00,62.66,62.87,62.61,62.87,172289.0,49.8941,50.0614,49.8543,50.0614,172289.0
2019-10-25 12:10:00,62.87,63.06,62.85,62.96,110534.0,50.0614,50.2126,50.0454,50.133,110534.0
2019-10-25 12:20:00,62.96,63.0,62.87,62.98,105276.0,50.133,50.1649,50.0614,50.1489,105276.0
2019-10-25 12:30:00,62.98,63.06,62.86,62.92,116329.0,50.1489,50.2126,50.0534,50.1012,116329.0
2019-10-25 12:40:00,62.91,62.97,62.82,62.89,120713.0,50.0932,50.141,50.0215,50.0773,120713.0
2019-10-25 12:50:00,62.88,62.96,62.86,62.96,83770.0,50.0693,50.133,50.0534,50.133,83770.0
2019-10-25 13:00:00,62.95,63.12,62.93,63.07,124523.0,50.1251,50.2604,50.1091,50.2206,124523.0
2019-10-25 13:10:00,63.08,63.1,62.98,63.04,120106.0,50.2286,50.2445,50.1489,50.1967,120106.0
2019-10-25 13:20:00,63.05,63.14,63.05,63.07,106362.0,50.2047,50.2763,50.2047,50.2206,106362.0
2019-10-25 13:30:00,63.07,63.23,63.04,63.15,149460.0,50.2206,50.348,50.1967,50.2843,149460.0
2019-10-25 13:40:00,63.15,63.23,63.09,63.23,105482.0,50.2843,50.348,50.2365,50.348,105482.0
2019-10-25 13:50:00,63.23,63.33,63.13,63.31,89627.0,50.348,50.4276,50.2684,50.4117,89627.0
2019-10-25 14:00:00,63.32,63.37,63.17,63.19,102181.0,50.4197,50.4595,50.3002,50.3162,102181.0
2019-10-25 14:10:00,63.19,63.19,63.1,63.12,105246.0,50.3162,50.3162,50.2445,50.2604,105246.0
2019-10-25 14:20:00,63.12,63.16,63.08,63.11,85598.0,50.2604,50.2923,50.2286,50.2525,85598.0
2019-10-25 14:30:00,63.1,63.46,63.08,63.46,194224.0,50.2445,50.5312,50.2286,50.5312,194224.0
2019-10-25 14:40:00,63.46,63.54,63.38,63.4,127459.0,50.5312,50.5949,50.4675,50.4834,127459.0
2019-10-25 14:50:00,63.39,63.46,63.36,63.43,103403.0,50.4754,50.5312,50.4515,50.5073,103403.0
2019-10-25 15:00:00,63.43,63.45,63.26,63.33,268592.0,50.5073,50.5232,50.3719,50.4276,268592.0
2019-10-25 15:10:00,63.32,63.35,63.21,63.28,107935.0,50.4197,50.4436,50.3321,50.3878,107935.0
2019-10-25 15:20:00,63.28,63.33,63.26,63.3,101369.0,50.3878,50.4276,50.3719,50.4038,101369.0
2019-10-25 15:30:00,63.31,63.49,63.27,63.41,185618.0,50.4117,50.555,50.3799,50.4913,185618.0
2019-10-25 15:40:00,63.4,63.4,63.23,63.24,241938.0,50.4834,50.4834,50.348,50.356,241938.0
2019-10-25 15:50:00,63.24,63.36,63.14,63.33,908274.0,50.356,50.4515,50.2763,50.4276,908274.0
2019-10-28 09:30:00,63.53,63.84,63.5,63.62,284155.0,50.5869,50.8337,50.563,50.6586,284155.0
2019-10-28 09:40:00,63.64,63.95,63.6,63.89,191395.0,50.6745,50.9213,50.6426,50.8735,191395.0
2019-10-28 09:50:00,63.9,63.91,63.32,63.34,148334.0,50.8815,50.8895,50.4197,50.4356,148334.0
2019-10-28 10:00:00,63.33,63.47,63.17,63.44,166081.0,50.4276,50.5391,50.3002,50.5152,166081.0
2019-10-28 10:10:00,63.45,63.52,63.3,63.33,96490.0,50.5232,50.5789,50.4038,50.4276,96490.0
2019-10-28 10:20:00,63.33,63.34,63.1,63.17,140850.0,50.4276,50.4356,50.2445,50.3002,140850.0
2019-10-28 10:30:00,63.17,63.41,63.16,63.32,89061.0,50.3002,50.4913,50.2923,50.4197,89061.0
2019-10-28 10:40:00,63.33,63.33,63.1,63.11,136377.0,50.4276,50.4276,50.2445,50.2525,136377.0
2019-10-28 10:50:00,63.11,63.27,63.0,63.26,102557.0,50.2525,50.3799,50.1649,50.3719,102557.0
2019-10-28 11:00:00,63.26,63.39,63.23,63.37,87513.0,50.3719,50.4754,50.348,50.4595,87513.0
2019-10-28 11:10:00,63.38,63.47,63.36,63.47,142984.0,50.4675,50.5391,50.4515,50.5391,142984.0
2019-10-28 11:20:00,63.47,63.53,63.43,63.52,99742.0,50.5391,50.5869,50.5073,50.5789,99742.0
2019-10-28 11:30:00,63.52,63.61,63.49,63.52,97319.0,50.5789,50.6506,50.555,50.5789,97319.0
2019-10-28 11:40:00,63.51,63.55,63.46,63.51,81682.0,50.571,50.6028,50.5312,50.571,81682.0
2019-10-28 11:50:00,63.52,63.52,63.36,63.36,63869.0,50.5789,50.5789,50.4515,50.4515,63869.0
2019-10-28 12:00:00,63.36,63.46,63.35,63.35,55073.0,50.4515,50.5312,50.4436,50.4436,55073.0
2019-10-28 12:10:00,63.36,63.49,63.34,63.46,74307.0,50.4515,50.555,50.4356,50.5312,74307.0
2019-10-28 12:20:00,63.46,63.48,63.35,63.38,68117.0,50.5312,50.5471,50.4436,50.4675,68117.0
2019-10-28 12:30:00,63.38,63.45,63.34,63.45,69318.0,50.4675,50.5232,50.4356,50.5232,69318.0
2019-10-28 12:40:00,63.45,63.45,63.35,63.38,63705.0,50.5232,50.5232,50.4436,50.4675,63705.0
2019-10-28 12:50:00,63.38,63.39,63.22,63.24,118759.0,50.4675,50.4754,50.34,50.356,118759.0
2019-10-28 13:00:00,63.24,63.25,63.16,63.16,78709.0,50.356,50.3639,50.2923,50.2923,78709.0
2019-10-28 13:10:00,63.17,63.2,63.14,63.16,56165.0,50.3002,50.3241,50.2763,50.2923,56165.0
2019-10-28 13:20:00,63.15,63.22,63.05,63.21,337880.0,50.2843,50.34,50.2047,50.3321,337880.0
2019-10-28 13:30:00,63.2,63.22,62.92,62.92,340553.0,50.3241,50.34,50.1012,50.1012,340553.0
2019-10-28 13:40:00,62.92,62.95,62.78,62.93,181140.0,50.1012,50.1251,49.9897,50.1091,181140.0
2019-10-28 13:50:00,62.93,62.93,62.8,62.89,160781.0,50.1091,50.1091,50.0056,50.0773,160781.0
2019-10-28 14:00:00,62.89,63.17,62.88,63.14,329622.0,50.0773,50.3002,50.0693,50.2763,329622.0
2019-10-28 14:10:00,63.14,63.27,63.14,63.18,158575.0,50.2763,50.3799,50.2763,50.3082,158575.0
2019-10-28 14:20:00,63.18,63.36,63.17,63.35,127673.0,50.3082,50.4515,50.3002,50.4436,127673.0
2019-10-28 14:30:00,63.35,63.39,63.28,63.34,115943.0,50.4436,50.4754,50.3878,50.4356,115943.0
2019-10-28 14:40:00,63.34,63.4,63.32,63.39,91549.0,50.4356,50.4834,50.4197,50.4754,91549.0
2019-10-28 14:50:00,63.38,63.53,63.36,63.52,133026.0,50.4675,50.5869,50.4515,50.5789,133026.0
2019-10-28 15:00:00,63.53,63.58,63.49,63.57,133065.0,50.5869,50.6267,50.555,50.6187,133065.0
2019-10-28 15:10:00,63.57,63.62,63.5,63.61,153758.0,50.6187,50.6586,50.563,50.6506,153758.0
2019-10-28 15:20:00,63.61,63.65,63.59,63.61,144925.0,50.6506,50.6824,50.6347,50.6506,144925.0
2019-10-28 15:30:00,63.6,63.73,63.58,63.7,182438.0,50.6426,50.7461,50.6267,50.7223,182438.0
2019-10-28 15:40:00,63.69,63.7,63.55,63.6,177779.0,50.7143,50.7223,50.6028,50.6426,177779.0
2019-10-28 15:50:00,63.6,63.75,63.57,63.74,723028.0,50.6426,50.7621,50.6187,50.7541,723028.0
2019-10-29 09:30:00,63.79,64.0,63.63,63.78,178870.0,50.7939,50.9611,50.6665,50.786,178870.0
2019-10-29 09:40:00,63.8,63.8,63.52,63.57,138221.0,50.8019,50.8019,50.5789,50.6187,138221.0
2019-10-29 09:50:00,63.57,63.58,63.31,63.44,109693.0,50.6187,50.6267,50.4117,50.5152,109693.0
2019-10-29 10:00:00,63.44,63.55,63.41,63.51,65022.0,50.5152,50.6028,50.4913,50.571,65022.0
2019-10-29 10:10:00,63.49,63.5,63.3,63.32,411828.0,50.555,50.563,50.4038,50.4197,411828.0
2019-10-29 10:20:00,63.32,63.47,63.3,63.43,108664.0,50.4197,50.5391,50.4038,50.5073,108664.0
2019-10-29 10:30:00,63.43,63.53,63.36,63.37,115046.0,50.5073,50.5869,50.4515,50.4595,115046.0
2019-10-29 10:40:00,63.37,63.37,63.27,63.33,109085.0,50.4595,50.4595,50.3799,50.4276,109085.0
2019-10-29 10:50:00,63.34,63.45,63.3,63.37,77537.0,50.4356,50.5232,50.4038,50.4595,77537.0
2019-10-29 11:00:00,63.36,63.46,63.34,63.45,82433.0,50.4515,50.5312,50.4356,50.5232,82433.0
2019-10-29 11:10:00,63.46,63.66,63.46,63.62,67973.0,50.5312,50.6904,50.5312,50.6586,67973.0
2019-10-29 11:20:00,63.63,63.74,63.61,63.64,110853.0,50.6665,50.7541,50.6506,50.6745,110853.0
2019-10-29 11:30:00,63.65,63.83,63.63,63.73,93943.0,50.6824,50.8258,50.6665,50.7461,93943.0
2019-10-29 11:40:00,63.72,63.76,63.59,63.62,67316.0,50.7382,50.77,50.6347,50.6586,67316.0
2019-10-29 11:50:00,63.62,63.73,63.56,63.6,72683.0,50.6586,50.7461,50.6108,50.6426,72683.0
2019-10-29 12:00:00,63.58,63.64,63.51,63.62,58392.0,50.6267,50.6745,50.571,50.6586,58392.0
2019-10-29 12:10:00,63.63,63.74,63.6,63.74,42496.0,50.6665,50.7541,50.6426,50.7541,42496.0
2019-10-29 12:20:00,63.73,63.82,63.69,63.81,71854.0,50.7461,50.8178,50.7143,50.8098,71854.0
2019-10-29 12:30:00,63.82,63.93,63.8,63.92,80609.0,50.8178,50.9054,50.8019,50.8974,80609.0
2019-10-29 12:40:00,63.92,63.95,63.86,63.91,81341.0,50.8974,50.9213,50.8497,50.8895,81341.0
2019-10-29 12:50:00,63.91,63.97,63.88,63.92,84969.0,50.8895,50.9372,50.8656,50.8974,84969.0
2019-10-29 13:00:00,63.92,63.94,63.84,63.86,50554.0,50.8974,50.9134,50.8337,50.8497,50554.0
2019-10-29 13:10:00,63.85,63.9,63.82,63.86,72575.0,50.8417,50.8815,50.8178,50.8497,72575.0
2019-10-29 13:20:00,63.84,63.93,63.82,63.92,102953.0,50.8337,50.9054,50.8178,50.8974,102953.0
2019-10-29 13:30:00,63.93,64.0,63.92,63.98,107218.0,50.9054,50.9611,50.8974,50.9452,107218.0
2019-10-29 13:40:00,63.98,63.99,63.93,63.95,64476.0,50.9452,50.9532,50.9054,50.9213,64476.0
2019-10-29 13:50:00,63.94,63.94,63.89,63.9,58950.0,50.9134,50.9134,50.8735,50.8815,58950.0
2019-10-29 14:00:00,63.9,63.9,63.78,63.79,86199.0,50.8815,50.8815,50.786,50.7939,86199.0
2019-10-29 14:10:00,63.79,63.85,63.76,63.79,58440.0,50.7939,50.8417,50.77,50.7939,58440.0
2019-10-29 14:20:00,63.79,63.79,63.73,63.76,48705.0,50.7939,50.7939,50.7461,50.77,48705.0
2019-10-29 14:30:00,63.76,63.77,63.65,63.7,58711.0,50.77,50.778,50.6824,50.7223,58711.0
2019-10-29 14:40:00,63.7,63.73,63.64,63.66,61513.0,50.7223,50.7461,50.6745,50.6904,61513.0
2019-10-29 14:50:00,63.65,63.67,63.54,63.54,65489.0,50.6824,50.6984,50.5949,50.5949,65489.0
2019-10-29 15:00:00,63.53,63.59,63.49,63.51,89216.0,50.5869,50.6347,50.555,50.571,89216.0
2019-10-29 15:10:00,63.51,63.56,63.5,63.51,146413.0,50.571,50.6108,50.563,50.571,146413.0
2019-10-29 15:20:00,63.51,63.51,63.46,63.46,83244.0,50.571,50.571,50.5312,50.5312,83244.0
2019-10-29 15:30:00,63.47,63.53,63.36,63.36,155767.0,50.5391,50.5869,50.4515,50.4515,155767.0
2019-10-29 15:40:00,63.36,63.38,63.25,63.27,170733.0,50.4515,50.4675,50.3639,50.3799,170733.0
2019-10-29 15:50:00,63.27,63.5,63.26,63.44,438968.0,50.3799,50.563,50.3719,50.5152,438968.0
2019-10-30 09:30:00,63.42,63.6,63.26,63.44,147050.0,50.4993,50.6426,50.3719,50.5152,147050.0
2019-10-30 09:40:00,63.42,63.51,63.3,63.3,71110.0,50.4993,50.571,50.4038,50.4038,71110.0
2019-10-30 09:50:00,63.29,63.41,63.27,63.31,88469.0,50.3958,50.4913,50.3799,50.4117,88469.0
2019-10-30 10:00:00,63.31,63.52,63.2,63.46,113710.0,50.4117,50.5789,50.3241,50.5312,113710.0
2019-10-30 10:10:00,63.48,63.51,63.39,63.4,46231.0,50.5471,50.571,50.4754,50.4834,46231.0
2019-10-30 10:20:00,63.41,63.43,63.23,63.29,46392.0,50.4913,50.5073,50.348,50.3958,46392.0
2019-10-30 10:30:00,63.3,63.31,63.18,63.23,47230.0,50.4038,50.4117,50.3082,50.348,47230.0
2019-10-30 10:40:00,63.23,63.26,63.08,63.1,84759.0,50.348,50.3719,50.2286,50.2445,84759.0
2019-10-30 10:50:00,63.11,63.19,63.06,63.08,133287.0,50.2525,50.3162,50.2126,50.2286,133287.0
2019-10-30 11:00:00,63.07,63.13,63.04,63.11,44181.0,50.2206,50.2684,50.1967,50.2525,44181.0
2019-10-30 11:10:00,63.11,63.16,63.06,63.08,111741.0,50.2525,50.2923,50.2126,50.2286,111741.0
2019-10-30 11:20:00,63.08,63.24,63.05,63.24,82688.0,50.2286,50.356,50.2047,50.356,82688.0
2019-10-30 11:30:00,63.23,63.3,63.15,63.21,135342.0,50.348,50.4038,50.2843,50.3321,135342.0
2019-10-30 11:40:00,63.22,63.23,63.09,63.16,84788.0,50.34,50.348,50.2365,50.2923,84788.0
2019-10-30 11:50:00,63.16,63.17,63.05,63.16,94575.0,50.2923,50.3002,50.2047,50.2923,94575.0
2019-10-30 12:00:00,63.16,63.18,63.07,63.09,91951.0,50.2923,50.3082,50.2206,50.2365,91951.0
2019-10-30 12:10:00,63.1,63.11,62.93,62.97,152859.0,50.2445,50.2525,50.1091,50.141,152859.0
2019-10-30 12:20:00,62.97,63.0,62.9,62.93,82223.0,50.141,50.1649,50.0852,50.1091,82223.0
2019-10-30 12:30:00,62.93,62.96,62.86,62.89,181299.0,50.1091,50.133,50.0534,50.0773,181299.0
2019-10-30 12:40:00,62.9,62.98,62.74,62.78,182539.0,50.0852,50.1489,49.9578,49.9897,182539.0
2019-10-30 12:50:00,62.78,62.79,62.67,62.73,123652.0,49.9897,49.9977,49.9021,49.9499,123652.0
2019-10-30 13:00:00,62.74,62.82,62.72,62.76,147895.0,49.9578,50.0215,49.9419,49.9738,147895.0
2019-10-30 13:10:00,62.76,62.89,62.72,62.82,154431.0,49.9738,50.0773,49.9419,50.0215,154431.0
2019-10-30 13:20:00,62.83,62.84,62.74,62.78,94942.0,50.0295,50.0375,49.9578,49.9897,94942.0
2019-10-30 13:30:00,62.79,62.95,62.78,62.84,89489.0,49.9977,50.1251,49.9897,50.0375,89489.0
2019-10-30 13:40:00,62.85,62.86,62.76,62.82,99340.0,50.0454,50.0534,49.9738,50.0215,99340.0
2019-10-30 13:50:00,62.81,62.84,62.72,62.79,213595.0,50.0136,50.0375,49.9419,49.9977,213595.0
2019-10-30 14:00:00,62.83,62.93,62.72,62.83,85875.0,50.0295,50.1091,49.9419,50.0295,85875.0
2019-10-30 14:10:00,62.82,63.01,62.8,62.95,140402.0,50.0215,50.1728,50.0056,50.1251,140402.0
2019-10-30 14:20:00,62.95,62.96,62.87,62.93,70821.0,50.1251,50.133,50.0614,50.1091,70821.0
2019-10-30 14:30:00,62.93,62.98,62.84,62.86,65680.0,50.1091,50.1489,50.0375,50.0534,65680.0
2019-10-30 14:40:00,62.87,63.0,62.86,63.0,186209.0,50.0614,50.1649,50.0534,50.1649,186209.0
2019-10-30 14:50:00,63.0,63.17,62.99,63.12,169693.0,50.1649,50.3002,50.1569,50.2604,169693.0
2019-10-30 15:00:00,63.11,63.27,63.1,63.23,102618.0,50.2525,50.3799,50.2445,50.348,102618.0
2019-10-30 15:10:00,63.23,63.27,63.21,63.24,74090.0,50.348,50.3799,50.3321,50.356,74090.0
2019-10-30 15:20:00,63.24,63.38,63.23,63.32,117426.0,50.356,50.4675,50.348,50.4197,117426.0
2019-10-30 15:30:00,63.32,63.36,63.2,63.24,139267.0,50.4197,50.4515,50.3241,50.356,139267.0
2019-10-30 15:40:00,63.24,63.24,63.1,63.13,189777.0,50.356,50.356,50.2445,50.2684,189777.0
2019-10-30 15:50:00,63.13,63.18,63.02,63.15,538814.0,50.2684,50.3082,50.1808,50.2843,538814.0
2019-10-31 09:30:00,62.91,63.25,62.74,62.86,208146.0,50.0932,50.3639,49.9578,50.0534,208146.0
2019-10-31 09:40:00,62.88,63.08,62.81,62.84,86214.0,50.0693,50.2286,50.0136,50.0375,86214.0
2019-10-31 09:50:00,62.84,63.22,62.83,63.18,145076.0,50.0375,50.34,50.0295,50.3082,145076.0
2019-10-31 10:00:00,63.19,63.23,63.04,63.18,56646.0,50.3162,50.348,50.1967,50.3082,56646.0
2019-10-31 10:10:00,63.17,63.23,63.0,63.02,56171.0,50.3002,50.348,50.1649,50.1808,56171.0
2019-10-31 10:20:00,63.03,63.1,62.93,63.1,68938.0,50.1888,50.2445,50.1091,50.2445,68938.0
2019-10-31 10:30:00,63.1,63.15,63.02,63.09,75669.0,50.2445,50.2843,50.1808,50.2365,75669.0
2019-10-31 10:40:00,63.08,63.16,63.04,63.15,54843.0,50.2286,50.2923,50.1967,50.2843,54843.0
2019-10-31 10:50:00,63.15,63.45,63.13,63.45,65292.0,50.2843,50.5232,50.2684,50.5232,65292.0
2019-10-31 11:00:00,63.45,63.59,63.38,63.52,116343.0,50.5232,50.6347,50.4675,50.5789,116343.0
2019-10-31 11:10:00,63.52,63.6,63.49,63.57,77676.0,50.5789,50.6426,50.555,50.6187,77676.0
2019-10-31 11:20:00,63.58,63.65,63.55,63.55,113430.0,50.6267,50.6824,50.6028,50.6028,113430.0
2019-10-31 11:30:00,63.55,63.68,63.51,63.62,111452.0,50.6028,50.7063,50.571,50.6586,111452.0
2019-10-31 11:40:00,63.63,63.8,63.6,63.76,69857.0,50.6665,50.8019,50.6426,50.77,69857.0
2019-10-31 11:50:00,63.76,63.82,63.72,63.73,145752.0,50.77,50.8178,50.7382,50.7461,145752.0
2019-10-31 12:00:00,63.73,63.75,63.54,63.57,66176.0,50.7461,50.7621,50.5949,50.6187,66176.0
2019-10-31 12:10:00,63.56,63.56,63.26,63.26,94081.0,50.6108,50.6108,50.3719,50.3719,94081.0
2019-10-31 12:20:00,63.26,63.34,63.24,63.29,38191.0,50.3719,50.4356,50.356,50.3958,38191.0
2019-10-31 12:30:00,63.29,63.29,63.18,63.23,65059.0,50.3958,50.3958,50.3082,50.348,65059.0
2019-10-31 12:40:00,63.22,63.25,63.17,63.2,46297.0,50.34,50.3639,50.3002,50.3241,46297.0
2019-10-31 12:50:00,63.21,63.32,63.18,63.28,52993.0,50.3321,50.4197,50.3082,50.3878,52993.0
2019-10-31 13:00:00,63.28,63.32,63.23,63.28,26288.0,50.3878,50.4197,50.348,50.3878,26288.0
2019-10-31 13:10:00,63.28,63.28,63.18,63.2,38261.0,50.3878,50.3878,50.3082,50.3241,38261.0
2019-10-31 13:20:00,63.2,63.22,63.17,63.19,34527.0,50.3241,50.34,50.3002,50.3162,34527.0
2019-10-31 13:30:00,63.18,63.22,63.17,63.2,54386.0,50.3082,50.34,50.3002,50.3241,54386.0
2019-10-31 13:40:00,63.2,63.27,63.2,63.21,39097.0,50.3241,50.3799,50.3241,50.3321,39097.0
2019-10-31 13:50:00,63.21,63.23,63.14,63.14,69149.0,50.3321,50.348,50.2763,50.2763,69149.0
2019-10-31 14:00:00,63.13,63.21,63.09,63.19,47748.0,50.2684,50.3321,50.2365,50.3162,47748.0
2019-10-31 14:10:00,63.19,63.29,63.19,63.25,42369.0,50.3162,50.3958,50.3162,50.3639,42369.0
2019-10-31 14:20:00,63.26,63.29,63.23,63.23,44252.0,50.3719,50.3958,50.348,50.348,44252.0
2019-10-31 14:30:00,63.24,63.28,63.17,63.26,64961.0,50.356,50.3878,50.3002,50.3719,64961.0
2019-10-31 14:40:00,63.27,63.4,63.25,63.4,59744.0,50.3799,50.4834,50.3639,50.4834,59744.0
2019-10-31 14:50:00,63.39,63.45,63.38,63.41,43609.0,50.4754,50.5232,50.4675,50.4913,43609.0
2019-10-31 15:00:00,63.41,63.49,63.39,63.47,52159.0,50.4913,50.555,50.4754,50.5391,52159.0
2019-10-31 15:10:00,63.47,63.55,63.46,63.52,103148.0,50.5391,50.6028,50.5312,50.5789,103148.0
2019-10-31 15:20:00,63.52,63.55,63.47,63.5,79570.0,50.5789,50.6028,50.5391,50.563,79570.0
2019-10-31 15:30:00,63.5,63.62,63.49,63.53,84537.0,50.563,50.6586,50.555,50.5869,84537.0
2019-10-31 15:40:00,63.53,63.58,63.49,63.57,119432.0,50.5869,50.6267,50.555,50.6187,119432.0
2019-10-31 15:50:00,63.56,63.75,63.54,63.72,617268.0,50.6108,50.7621,50.5949,50.7382,617268.0
2019-11-01 09:30:00,63.97,64.28,63.76,64.14,217388.0,50.9372,51.1841,50.77,51.0726,217388.0
2019-11-01 09:40:00,64.14,64.27,63.99,64.26,136618.0,51.0726,51.1761,50.9532,51.1682,136618.0
2019-11-01 09:50:00,64.28,64.58,64.24,64.37,121604.0,51.1841,51.423,51.1522,51.2558,121604.0
2019-11-01 10:00:00,64.34,64.54,64.3,64.48,94593.0,51.2319,51.3911,51.2,51.3433,94593.0
2019-11-01 10:10:00,64.48,64.6,64.44,64.54,72301.0,51.3433,51.4389,51.3115,51.3911,72301.0
2019-11-01 10:20:00,64.54,64.56,64.48,64.53,80919.0,51.3911,51.407,51.3433,51.3832,80919.0
2019-11-01 10:30:00,64.52,64.8,64.52,64.77,130293.0,51.3752,51.5982,51.3752,51.5743,130293.0
2019-11-01 10:40:00,64.77,64.99,64.75,64.97,128245.0,51.5743,51.7494,51.5583,51.7335,128245.0
2019-11-01 10:50:00,64.96,64.96,64.74,64.85,85554.0,51.7256,51.7256,51.5504,51.638,85554.0
2019-11-01 11:00:00,64.86,64.87,64.71,64.73,82887.0,51.6459,51.6539,51.5265,51.5424,82887.0
2019-11-01 11:10:00,64.73,64.79,64.7,64.78,88984.0,51.5424,51.5902,51.5185,51.5822,88984.0
2019-11-01 11:20:00,64.78,64.82,64.65,64.66,85220.0,51.5822,51.6141,51.4787,51.4867,85220.0
2019-11-01 11:30:00,64.66,64.74,64.64,64.71,56000.0,51.4867,51.5504,51.4707,51.5265,56000.0
2019-11-01 11:40:00,64.71,64.71,64.61,64.64,93605.0,51.5265,51.5265,51.4469,51.4707,93605.0
2019-11-01 11:50:00,64.64,64.66,64.61,64.65,46604.0,51.4707,51.4867,51.4469,51.4787,46604.0
2019-11-01 12:00:00,64.65,64.71,64.62,64.69,47864.0,51.4787,51.5265,51.4548,51.5106,47864.0
2019-11-01 12:10:00,64.69,64.7,64.46,64.47,88802.0,51.5106,51.5185,51.3274,51.3354,88802.0
2019-11-01 12:20:00,64.47,64.6,64.47,64.59,66381.0,51.3354,51.4389,51.3354,51.4309,66381.0
2019-11-01 12:30:00,64.59,64.66,64.51,64.53,73317.0,51.4309,51.4867,51.3672,51.3832,73317.0
2019-11-01 12:40:00,64.55,64.59,64.55,64.58,22225.0,51.3991,51.4309,51.3991,51.423,22225.0
2019-11-01 12:50:00,64.58,64.66,64.55,64.56,57753.0,51.423,51.4867,51.3991,51.407,57753.0
2019-11-01 13:00:00,64.56,64.61,64.52,64.54,33531.0,51.407,51.4469,51.3752,51.3911,33531.0
2019-11-01 13:10:00,64.53,64.61,64.5,64.6,48782.0,51.3832,51.4469,51.3593,51.4389,48782.0
2019-11-01 13:20:00,64.59,64.7,64.59,64.7,47580.0,51.4309,51.5185,51.4309,51.5185,47580.0
2019-11-01 13:30:00,64.7,64.75,64.69,64.72,53289.0,51.5185,51.5583,51.5106,51.5345,53289.0
2019-11-01 13:40:00,64.72,64.73,64.57,64.6,93007.0,51.5345,51.5424,51.415,51.4389,93007.0
2019-11-01 13:50:00,64.6,64.64,64.51,64.59,96299.0,51.4389,51.4707,51.3672,51.4309,96299.0
2019-11-01 14:00:00,64.59,64.65,64.59,64.6,62572.0,51.4309,51.4787,51.4309,51.4389,62572.0
2019-11-01 14:10:00,64.61,64.67,64.59,64.64,50864.0,51.4469,51.4946,51.4309,51.4707,50864.0
2019-11-01 14:20:00,64.64,64.74,64.61,64.72,59184.0,51.4707,51.5504,51.4469,51.5345,59184.0
2019-11-01 14:30:00,64.72,64.73,64.65,64.66,45939.0,51.5345,51.5424,51.4787,51.4867,45939.0
2019-11-01 14:40:00,64.66,64.72,64.64,64.72,57373.0,51.4867,51.5345,51.4707,51.5345,57373.0
2019-11-01 14:50:00,64.73,64.74,64.67,64.68,49558.0,51.5424,51.5504,51.4946,51.5026,49558.0
2019-11-01 15:00:00,64.68,64.7,64.65,64.68,41083.0,51.5026,51.5185,51.4787,51.5026,41083.0
2019-11-01 15:10:00,64.67,64.68,64.62,64.67,53785.0,51.4946,51.5026,51.4548,51.4946,53785.0
2019-11-01 15:20:00,64.67,64.67,64.56,64.62,77773.0,51.4946,51.4946,51.407,51.4548,77773.0
2019-11-01 15:30:00,64.62,64.65,64.57,64.59,108420.0,51.4548,51.4787,51.415,51.4309,108420.0
2019-11-01 15:40:00,64.59,64.64,64.56,64.57,94507.0,51.4309,51.4707,51.407,51.415,94507.0
2019-11-01 15:50:00,64.58,64.68,64.53,64.66,465861.0,51.423,51.5026,51.3832,51.4867,465861.0
2019-11-04 09:30:00,65.06,65.19,64.82,65.14,400238.0,51.8052,51.9087,51.6141,51.8689,400238.0
2019-11-04 09:40:00,65.13,65.46,65.1,65.46,153086.0,51.8609,52.1237,51.837,52.1237,153086.0
2019-11-04 09:50:00,65.46,65.48,65.25,65.48,128104.0,52.1237,52.1396,51.9565,52.1396,128104.0
2019-11-04 10:00:00,65.48,65.49,64.03,65.08,612693.0,52.1396,52.1476,50.985,51.8211,612693.0
2019-11-04 10:10:00,65.07,65.13,64.88,64.95,116876.0,51.8131,51.8609,51.6619,51.7176,116876.0
2019-11-04 10:20:00,64.95,65.12,64.88,65.06,82845.0,51.7176,51.853,51.6619,51.8052,82845.0
2019-11-04 10:30:00,65.06,65.17,64.99,65.09,93257.0,51.8052,51.8928,51.7494,51.8291,93257.0
2019-11-04 10:40:00,65.09,65.28,65.09,65.23,69917.0,51.8291,51.9804,51.8291,51.9405,69917.0
2019-11-04 10:50:00,65.23,65.3,65.2,65.26,92910.0,51.9405,51.9963,51.9167,51.9644,92910.0
2019-11-04 11:00:00,65.26,65.47,65.22,65.26,132422.0,51.9644,52.1317,51.9326,51.9644,132422.0
2019-11-04 11:10:00,65.25,65.38,65.2,65.34,115447.0,51.9565,52.06,51.9167,52.0281,115447.0
2019-11-04 11:20:00,65.34,65.4,65.28,65.34,93653.0,52.0281,52.0759,51.9804,52.0281,93653.0
2019-11-04 11:30:00,65.35,65.42,65.22,65.26,77274.0,52.0361,52.0918,51.9326,51.9644,77274.0
2019-11-04 11:40:00,65.26,65.26,65.14,65.2,114324.0,51.9644,51.9644,51.8689,51.9167,114324.0
2019-11-04 11:50:00,65.2,65.25,65.15,65.18,55814.0,51.9167,51.9565,51.8768,51.9007,55814.0
2019-11-04 12:00:00,65.17,65.25,65.16,65.2,111630.0,51.8928,51.9565,51.8848,51.9167,111630.0
2019-11-04 12:10:00,65.2,65.24,65.15,65.17,73306.0,51.9167,51.9485,51.8768,51.8928,73306.0
2019-11-04 12:20:00,65.17,65.19,65.13,65.14,44502.0,51.8928,51.9087,51.8609,51.8689,44502.0
2019-11-04 12:30:00,65.14,65.22,65.13,65.2,46137.0,51.8689,51.9326,51.8609,51.9167,46137.0
2019-11-04 12:40:00,65.2,65.36,65.19,65.31,83494.0,51.9167,52.0441,51.9087,52.0042,83494.0
2019-11-04 12:50:00,65.31,65.44,65.3,65.42,49550.0,52.0042,52.1078,51.9963,52.0918,49550.0
2019-11-04 13:00:00,65.43,65.44,65.19,65.2,56697.0,52.0998,52.1078,51.9087,51.9167,56697.0
2019-11-04 13:10:00,65.2,65.22,65.11,65.11,46390.0,51.9167,51.9326,51.845,51.845,46390.0
2019-11-04 13:20:00,65.12,65.12,65.01,65.03,42349.0,51.853,51.853,51.7654,51.7813,42349.0
2019-11-04 13:30:00,65.03,65.11,65.01,65.05,76650.0,51.7813,51.845,51.7654,51.7972,76650.0
2019-11-04 13:40:00,65.05,65.21,65.03,65.19,55105.0,51.7972,51.9246,51.7813,51.9087,55105.0
2019-11-04 13:50:00,65.19,65.24,65.18,65.21,38040.0,51.9087,51.9485,51.9007,51.9246,38040.0
2019-11-04 14:00:00,65.21,65.22,65.17,65.19,64676.0,51.9246,51.9326,51.8928,51.9087,64676.0
2019-11-04 14:10:00,65.2,65.21,65.12,65.14,67295.0,51.9167,51.9246,51.853,51.8689,67295.0
2019-11-04 14:20:00,65.13,65.19,65.13,65.18,55698.0,51.8609,51.9087,51.8609,51.9007,55698.0
2019-11-04 14:30:00,65.17,65.22,65.17,65.22,56281.0,51.8928,51.9326,51.8928,51.9326,56281.0
2019-11-04 14:40:00,65.22,65.31,65.21,65.28,132916.0,51.9326,52.0042,51.9246,51.9804,132916.0
2019-11-04 14:50:00,65.28,65.37,65.27,65.34,110770.0,51.9804,52.052,51.9724,52.0281,110770.0
2019-11-04 15:00:00,65.34,65.34,65.1,65.11,62642.0,52.0281,52.0281,51.837,51.845,62642.0
2019-11-04 15:10:00,65.11,65.14,65.04,65.14,83978.0,51.845,51.8689,51.7893,51.8689,83978.0
2019-11-04 15:20:00,65.15,65.2,65.1,65.17,133721.0,51.8768,51.9167,51.837,51.8928,133721.0
2019-11-04 15:30:00,65.17,65.27,65.16,65.19,155170.0,51.8928,51.9724,51.8848,51.9087,155170.0
2019-11-04 15:40:00,65.18,65.27,65.17,65.27,171736.0,51.9007,51.9724,51.8928,51.9724,171736.0
2019-11-04 15:50:00,65.25,65.3,65.04,65.25,908988.0,51.9565,51.9963,51.7893,51.9565,908988.0
2019-11-05 09:30:00,65.42,65.72,65.3,65.67,212992.0,52.0918,52.3307,51.9963,52.2909,212992.0
2019-11-05 09:40:00,65.69,65.99,65.65,65.95,301923.0,52.3068,52.5457,52.275,52.5139,301923.0
2019-11-05 09:50:00,65.95,66.04,65.88,65.92,208583.0,52.5139,52.5855,52.4581,52.49,208583.0
2019-11-05 10:00:00,65.97,66.1,65.93,66.07,183085.0,52.5298,52.6333,52.4979,52.6094,183085.0
2019-11-05 10:10:00,66.06,66.18,66.01,66.13,181522.0,52.6014,52.697,52.5616,52.6572,181522.0
2019-11-05 10:20:00,66.13,66.27,66.11,66.18,214330.0,52.6572,52.7687,52.6413,52.697,214330.0
2019-11-05 10:30:00,66.19,66.23,65.76,65.81,284769.0,52.705,52.7368,52.3626,52.4024,284769.0
2019-11-05 10:40:00,65.81,65.81,65.62,65.79,144288.0,52.4024,52.4024,52.2511,52.3865,144288.0
2019-11-05 10:50:00,65.8,65.81,65.62,65.65,94624.0,52.3944,52.4024,52.2511,52.275,94624.0
2019-11-05 11:00:00,65.66,65.89,65.63,65.86,121385.0,52.2829,52.4661,52.2591,52.4422,121385.0
2019-11-05 11:10:00,65.87,65.96,65.83,65.92,83276.0,52.4502,52.5218,52.4183,52.49,83276.0
2019-11-05 11:20:00,65.91,65.95,65.6,65.65,134202.0,52.482,52.5139,52.2352,52.275,134202.0
2019-11-05 11:30:00,65.65,65.69,65.57,65.59,68099.0,52.275,52.3068,52.2113,52.2272,68099.0
2019-11-05 11:40:00,65.59,65.66,65.58,65.62,59610.0,52.2272,52.2829,52.2192,52.2511,59610.0
2019-11-05 11:50:00,65.62,65.62,65.37,65.51,71975.0,52.2511,52.2511,52.052,52.1635,71975.0
2019-11-05 12:00:00,65.51,65.61,65.39,65.4,73544.0,52.1635,52.2431,52.068,52.0759,73544.0
2019-11-05 12:10:00,65.4,65.47,65.38,65.42,41354.0,52.0759,52.1317,52.06,52.0918,41354.0
2019-11-05 12:20:00,65.42,65.61,65.41,65.57,94906.0,52.0918,52.2431,52.0839,52.2113,94906.0
2019-11-05 12:30:00,65.58,65.63,65.39,65.4,57586.0,52.2192,52.2591,52.068,52.0759,57586.0
2019-11-05 12:40:00,65.39,65.48,65.36,65.48,66465.0,52.068,52.1396,52.0441,52.1396,66465.0
2019-11-05 12:50:00,65.48,65.62,65.47,65.58,100171.0,52.1396,52.2511,52.1317,52.2192,100171.0
2019-11-05 13:00:00,65.57,65.59,65.51,65.54,102074.0,52.2113,52.2272,52.1635,52.1874,102074.0
2019-11-05 13:10:00,65.55,65.65,65.54,65.59,110154.0,52.1954,52.275,52.1874,52.2272,110154.0
2019-11-05 13:20:00,65.59,65.62,65.52,65.55,39747.0,52.2272,52.2511,52.1715,52.1954,39747.0
2019-11-05 13:30:00,65.54,65.65,65.53,65.59,54514.0,52.1874,52.275,52.1794,52.2272,54514.0
2019-11-05 13:40:00,65.59,65.63,65.52,65.53,42618.0,52.2272,52.2591,52.1715,52.1794,42618.0
2019-11-05 13:50:00,65.53,65.57,65.43,65.54,63495.0,52.1794,52.2113,52.0998,52.1874,63495.0
2019-11-05 14:00:00,65.53,65.64,65.5,65.64,60245.0,52.1794,52.267,52.1555,52.267,60245.0
2019-11-05 14:10:00,65.64,65.7,65.62,65.65,76585.0,52.267,52.3148,52.2511,52.275,76585.0
2019-11-05 14:20:00,65.65,65.77,65.64,65.77,80420.0,52.275,52.3705,52.267,52.3705,80420.0
2019-11-05 14:30:00,65.76,65.8,65.7,65.7,59570.0,52.3626,52.3944,52.3148,52.3148,59570.0
2019-11-05 14:40:00,65.7,65.74,65.63,65.66,134201.0,52.3148,52.3466,52.2591,52.2829,134201.0
2019-11-05 14:50:00,65.66,65.66,65.53,65.54,42157.0,52.2829,52.2829,52.1794,52.1874,42157.0
2019-11-05 15:00:00,65.53,65.59,65.48,65.59,119440.0,52.1794,52.2272,52.1396,52.2272,119440.0
2019-11-05 15:10:00,65.59,65.62,65.46,65.47,60959.0,52.2272,52.2511,52.1237,52.1317,60959.0
2019-11-05 15:20:00,65.46,65.5,65.43,65.5,62465.0,52.1237,52.1555,52.0998,52.1555,62465.0
2019-11-05 15:30:00,65.49,65.5,65.19,65.27,160233.0,52.1476,52.1555,51.9087,51.9724,160233.0
2019-11-05 15:40:00,65.27,65.4,65.26,65.33,141341.0,51.9724,52.0759,51.9644,52.0202,141341.0
2019-11-05 15:50:00,65.33,65.48,65.31,65.41,342057.0,52.0202,52.1396,52.0042,52.0839,342057.0
2019-11-06 09:30:00,65.63,65.64,65.07,65.46,206634.0,52.2591,52.267,51.8131,52.1237,206634.0
2019-11-06 09:40:00,65.46,65.74,65.37,65.71,196926.0,52.1237,52.3466,52.052,52.3228,196926.0
2019-11-06 09:50:00,65.7,65.82,65.66,65.81,145869.0,52.3148,52.4103,52.2829,52.4024,145869.0
2019-11-06 10:00:00,65.8,65.84,65.62,65.75,122764.0,52.3944,52.4263,52.2511,52.3546,122764.0
2019-11-06 10:10:00,65.74,65.92,65.7,65.78,129301.0,52.3466,52.49,52.3148,52.3785,129301.0
2019-11-06 10:20:00,65.78,65.92,65.77,65.86,79858.0,52.3785,52.49,52.3705,52.4422,79858.0
2019-11-06 10:30:00,65.86,65.98,65.79,65.98,83334.0,52.4422,52.5377,52.3865,52.5377,83334.0
2019-11-06 10:40:00,65.98,66.17,65.94,66.08,102015.0,52.5377,52.689,52.5059,52.6174,102015.0
2019-11-06 10:50:00,66.09,66.11,65.97,66.03,85824.0,52.6253,52.6413,52.5298,52.5776,85824.0
2019-11-06 11:00:00,66.03,66.03,65.83,65.89,68377.0,52.5776,52.5776,52.4183,52.4661,68377.0
2019-11-06 11:10:00,65.89,65.9,65.8,65.86,48126.0,52.4661,52.474,52.3944,52.4422,48126.0
2019-11-06 11:20:00,65.86,65.98,65.84,65.91,66533.0,52.4422,52.5377,52.4263,52.482,66533.0
2019-11-06 11:30:00,65.9,65.93,65.84,65.86,48516.0,52.474,52.4979,52.4263,52.4422,48516.0
2019-11-06 11:40:00,65.87,66.05,65.68,65.74,151836.0,52.4502,52.5935,52.2989,52.3466,151836.0
2019-11-06 11:50:00,65.73,65.73,65.55,65.62,78339.0,52.3387,52.3387,52.1954,52.2511,78339.0
2019-11-06 12:00:00,65.62,65.69,65.59,65.67,51781.0,52.2511,52.3068,52.2272,52.2909,51781.0
2019-11-06 12:10:00,65.67,65.7,65.62,65.65,33160.0,52.2909,52.3148,52.2511,52.275,33160.0
2019-11-06 12:20:00,65.64,65.67,65.56,65.57,40457.0,52.267,52.2909,52.2033,52.2113,40457.0
2019-11-06 12:30:00,65.57,65.65,65.52,65.65,63469.0,52.2113,52.275,52.1715,52.275,63469.0
2019-11-06 12:40:00,65.65,65.68,65.55,65.56,37826.0,52.275,52.2989,52.1954,52.2033,37826.0
2019-11-06 12:50:00,65.57,65.58,65.49,65.52,45776.0,52.2113,52.2192,52.1476,52.1715,45776.0
2019-11-06 13:00:00,65.53,65.54,65.4,65.45,44974.0,52.1794,52.1874,52.0759,52.1157,44974.0
2019-11-06 13:10:00,65.44,65.52,65.43,65.5,60436.0,52.1078,52.1715,52.0998,52.1555,60436.0
2019-11-06 13:20:00,65.5,65.54,65.46,65.48,65053.0,52.1555,52.1874,52.1237,52.1396,65053.0
2019-11-06 13:30:00,65.48,65.6,65.45,65.57,65676.0,52.1396,52.2352,52.1157,52.2113,65676.0
2019-11-06 13:40:00,65.57,65.6,65.54,65.6,32546.0,52.2113,52.2352,52.1874,52.2352,32546.0
2019-11-06 13:50:00,65.6,65.67,65.56,65.61,55293.0,52.2352,52.2909,52.2033,52.2431,55293.0
2019-11-06 14:00:00,65.61,65.76,65.6,65.75,59458.0,52.2431,52.3626,52.2352,52.3546,59458.0
2019-11-06 14:10:00,65.75,65.8,65.67,65.67,68575.0,52.3546,52.3944,52.2909,52.2909,68575.0
2019-11-06 14:20:00,65.68,65.72,65.57,65.59,64156.0,52.2989,52.3307,52.2113,52.2272,64156.0
2019-11-06 14:30:00,65.6,65.6,65.42,65.42,56050.0,52.2352,52.2352,52.0918,52.0918,56050.0
2019-11-06 14:40:00,65.42,65.47,65.4,65.46,66053.0,52.0918,52.1317,52.0759,52.1237,66053.0
2019-11-06 14:50:00,65.46,65.54,65.43,65.46,66545.0,52.1237,52.1874,52.0998,52.1237,66545.0
2019-11-06 15:00:00,65.45,65.46,65.4,65.44,61757.0,52.1157,52.1237,52.0759,52.1078,61757.0
2019-11-06 15:10:00,65.44,65.47,65.4,65.41,71850.0,52.1078,52.1317,52.0759,52.0839,71850.0
2019-11-06 15:20:00,65.41,65.43,65.35,65.36,66802.0,52.0839,52.0998,52.0361,52.0441,66802.0
2019-11-06 15:30:00,65.36,65.48,65.3,65.48,121692.0,52.0441,52.1396,51.9963,52.1396,121692.0
2019-11-06 15:40:00,65.48,65.5,65.39,65.41,134145.0,52.1396,52.1555,52.068,52.0839,134145.0
2019-11-06 15:50:00,65.42,65.8,65.38,65.41,814971.0,52.0918,52.3944,52.06,52.0839,814971.0
2019-11-07 09:30:00,65.02,65.17,64.35,64.44,346285.0,51.7733,51.8928,51.2398,51.3115,346285.0
2019-11-07 09:40:00,64.45,64.48,63.7,63.75,417974.0,51.3195,51.3433,50.7223,50.7621,417974.0
2019-11-07 09:50:00,63.75,64.0,63.73,63.87,391989.0,50.7621,50.9611,50.7461,50.8576,391989.0
2019-11-07 10:00:00,63.87,63.87,63.57,63.73,344845.0,50.8576,50.8576,50.6187,50.7461,344845.0
2019-11-07 10:10:00,63.72,63.81,63.65,63.76,259364.0,50.7382,50.8098,50.6824,50.77,259364.0
2019-11-07 10:20:00,63.76,63.76,63.6,63.6,106507.0,50.77,50.77,50.6426,50.6426,106507.0
2019-11-07 10:30:00,63.61,63.76,63.5,63.74,252676.0,50.6506,50.77,50.563,50.7541,252676.0
2019-11-07 10:40:00,63.74,63.84,63.66,63.7,142208.0,50.7541,50.8337,50.6904,50.7223,142208.0
2019-11-07 10:50:00,63.71,63.97,63.7,63.78,170601.0,50.7302,50.9372,50.7223,50.786,170601.0
2019-11-07 11:00:00,63.78,63.8,63.68,63.74,134939.0,50.786,50.8019,50.7063,50.7541,134939.0
2019-11-07 11:10:00,63.74,63.77,63.54,63.54,99096.0,50.7541,50.778,50.5949,50.5949,99096.0
2019-11-07 11:20:00,63.54,63.61,63.44,63.6,182770.0,50.5949,50.6506,50.5152,50.6426,182770.0
2019-11-07 11:30:00,63.6,63.71,63.55,63.69,87724.0,50.6426,50.7302,50.6028,50.7143,87724.0
2019-11-07 11:40:00,63.69,63.87,63.69,63.83,110736.0,50.7143,50.8576,50.7143,50.8258,110736.0
2019-11-07 11:50:00,63.84,64.12,63.83,64.1,153517.0,50.8337,51.0567,50.8258,51.0408,153517.0
2019-11-07 12:00:00,64.11,64.28,64.07,64.24,142627.0,51.0487,51.1841,51.0169,51.1522,142627.0
2019-11-07 12:10:00,64.24,64.33,64.22,64.26,120868.0,51.1522,51.2239,51.1363,51.1682,120868.0
2019-11-07 12:20:00,64.26,64.34,64.19,64.34,91347.0,51.1682,51.2319,51.1124,51.2319,91347.0
2019-11-07 12:30:00,64.33,64.34,64.24,64.28,57290.0,51.2239,51.2319,51.1522,51.1841,57290.0
2019-11-07 12:40:00,64.28,64.34,64.21,64.32,62476.0,51.1841,51.2319,51.1284,51.2159,62476.0
2019-11-07 12:50:00,64.31,64.47,64.3,64.34,76768.0,51.208,51.3354,51.2,51.2319,76768.0
2019-11-07 13:00:00,64.34,64.4,64.27,64.32,79177.0,51.2319,51.2796,51.1761,51.2159,79177.0
2019-11-07 13:10:00,64.33,64.35,64.19,64.25,60224.0,51.2239,51.2398,51.1124,51.1602,60224.0
2019-11-07 13:20:00,64.24,64.31,64.23,64.27,61383.0,51.1522,51.208,51.1443,51.1761,61383.0
2019-11-07 13:30:00,64.27,64.29,64.17,64.22,63352.0,51.1761,51.1921,51.0965,51.1363,63352.0
2019-11-07 13:40:00,64.22,64.22,64.12,64.15,46195.0,51.1363,51.1363,51.0567,51.0806,46195.0
2019-11-07 13:50:00,64.14,64.21,64.11,64.12,57085.0,51.0726,51.1284,51.0487,51.0567,57085.0
2019-11-07 14:00:00,64.12,64.18,64.05,64.06,64932.0,51.0567,51.1045,51.001,51.0089,64932.0
2019-11-07 14:10:00,64.06,64.13,64.04,64.06,108225.0,51.0089,51.0647,50.993,51.0089,108225.0
2019-11-07 14:20:00,64.05,64.06,63.92,63.93,70630.0,51.001,51.0089,50.8974,50.9054,70630.0
2019-11-07 14:30:00,63.93,64.08,63.91,64.08,80514.0,50.9054,51.0248,50.8895,51.0248,80514.0
2019-11-07 14:40:00,64.08,64.09,63.92,64.0,102362.0,51.0248,51.0328,50.8974,50.9611,102362.0
2019-11-07 14:50:00,64.0,64.03,63.93,63.94,41841.0,50.9611,50.985,50.9054,50.9134,41841.0
2019-11-07 15:00:00,63.94,63.95,63.9,63.93,49446.0,50.9134,50.9213,50.8815,50.9054,49446.0
2019-11-07 15:10:00,63.93,63.97,63.85,63.87,68268.0,50.9054,50.9372,50.8417,50.8576,68268.0
2019-11-07 15:20:00,63.87,63.93,63.81,63.89,127639.0,50.8576,50.9054,50.8098,50.8735,127639.0
2019-11-07 15:30:00,63.89,63.91,63.81,63.82,136545.0,50.8735,50.8895,50.8098,50.8178,136545.0
2019-11-07 15:40:00,63.81,63.96,63.8,63.96,122637.0,50.8098,50.9293,50.8019,50.9293,122637.0
2019-11-07 15:50:00,63.96,64.05,63.83,63.98,500145.0,50.9293,51.001,50.8258,50.9452,500145.0
2019-11-08 09:30:00,63.53,64.0,63.51,63.94,165767.0,50.5869,50.9611,50.571,50.9134,165767.0
2019-11-08 09:40:00,63.94,64.3,63.9,64.26,74633.0,50.9134,51.2,50.8815,51.1682,74633.0
2019-11-08 09:50:00,64.26,64.27,63.88,63.9,72414.0,51.1682,51.1761,50.8656,50.8815,72414.0
2019-11-08 10:00:00,63.92,64.17,63.84,64.14,54305.0,50.8974,51.0965,50.8337,51.0726,54305.0
2019-11-08 10:10:00,64.13,64.23,64.04,64.1,79208.0,51.0647,51.1443,50.993,51.0408,79208.0
2019-11-08 10:20:00,64.1,64.17,64.06,64.16,46432.0,51.0408,51.0965,51.0089,51.0885,46432.0
2019-11-08 10:30:00,64.17,64.22,64.13,64.2,43745.0,51.0965,51.1363,51.0647,51.1204,43745.0
2019-11-08 10:40:00,64.2,64.5,64.2,64.5,92953.0,51.1204,51.3593,51.1204,51.3593,92953.0
2019-11-08 10:50:00,64.5,64.53,64.47,64.5,39850.0,51.3593,51.3832,51.3354,51.3593,39850.0
2019-11-08 11:00:00,64.51,64.64,64.45,64.57,99900.0,51.3672,51.4707,51.3195,51.415,99900.0
2019-11-08 11:10:00,64.58,64.7,64.57,64.58,69503.0,51.423,51.5185,51.415,51.423,69503.0
2019-11-08 11:20:00,64.57,64.57,64.46,64.5,68957.0,51.415,51.415,51.3274,51.3593,68957.0
2019-11-08 11:30:00,64.48,64.53,64.45,64.52,41286.0,51.3433,51.3832,51.3195,51.3752,41286.0
2019-11-08 11:40:00,64.51,64.63,64.49,64.63,47542.0,51.3672,51.4628,51.3513,51.4628,47542.0
2019-11-08 11:50:00,64.62,64.75,64.59,64.73,42537.0,51.4548,51.5583,51.4309,51.5424,42537.0
2019-11-08 12:00:00,64.74,64.82,64.72,64.75,104881.0,51.5504,51.6141,51.5345,51.5583,104881.0
2019-11-08 12:10:00,64.76,64.76,64.68,64.7,31880.0,51.5663,51.5663,51.5026,51.5185,31880.0
2019-11-08 12:20:00,64.71,64.75,64.66,64.73,37396.0,51.5265,51.5583,51.4867,51.5424,37396.0
2019-11-08 12:30:00,64.72,64.73,64.66,64.69,38036.0,51.5345,51.5424,51.4867,51.5106,38036.0
2019-11-08 12:40:00,64.7,64.73,64.66,64.68,25332.0,51.5185,51.5424,51.4867,51.5026,25332.0
2019-11-08 12:50:00,64.67,64.74,64.67,64.7,34802.0,51.4946,51.5504,51.4946,51.5185,34802.0
2019-11-08 13:00:00,64.7,64.73,64.64,64.67,70597.0,51.5185,51.5424,51.4707,51.4946,70597.0
2019-11-08 13:10:00,64.66,64.79,64.65,64.79,34128.0,51.4867,51.5902,51.4787,51.5902,34128.0
2019-11-08 13:20:00,64.78,64.83,64.77,64.83,34079.0,51.5822,51.622,51.5743,51.622,34079.0
2019-11-08 13:30:00,64.84,64.85,64.8,64.83,31059.0,51.63,51.638,51.5982,51.622,31059.0
2019-11-08 13:40:00,64.83,64.84,64.72,64.74,40335.0,51.622,51.63,51.5345,51.5504,40335.0
2019-11-08 13:50:00,64.73,64.77,64.72,64.74,31538.0,51.5424,51.5743,51.5345,51.5504,31538.0
2019-11-08 14:00:00,64.73,64.93,64.73,64.91,84327.0,51.5424,51.7017,51.5424,51.6857,84327.0
2019-11-08 14:10:00,64.93,64.95,64.88,64.92,74916.0,51.7017,51.7176,51.6619,51.6937,74916.0
2019-11-08 14:20:00,64.91,64.93,64.85,64.92,52378.0,51.6857,51.7017,51.638,51.6937,52378.0
2019-11-08 14:30:00,64.91,64.98,64.88,64.95,75217.0,51.6857,51.7415,51.6619,51.7176,75217.0
2019-11-08 14:40:00,64.95,64.95,64.87,64.87,31150.0,51.7176,51.7176,51.6539,51.6539,31150.0
2019-11-08 14:50:00,64.87,64.94,64.85,64.91,50022.0,51.6539,51.7096,51.638,51.6857,50022.0
2019-11-08 15:00:00,64.91,64.97,64.91,64.96,43772.0,51.6857,51.7335,51.6857,51.7256,43772.0
2019-11-08 15:10:00,64.97,65.06,64.94,65.05,102133.0,51.7335,51.8052,51.7096,51.7972,102133.0
2019-11-08 15:20:00,65.05,65.12,65.04,65.11,108181.0,51.7972,51.853,51.7893,51.845,108181.0
2019-11-08 15:30:00,65.11,65.17,65.07,65.14,146776.0,51.845,51.8928,51.8131,51.8689,146776.0
2019-11-08 15:40:00,65.14,65.22,65.12,65.21,135985.0,51.8689,51.9326,51.853,51.9246,135985.0
2019-11-08 15:50:00,65.22,65.52,65.21,65.37,835711.0,51.9326,52.1715,51.9246,52.052,835711.0
2019-11-11 09:30:00,65.02,65.15,64.65,64.93,149585.0,51.7733,51.8768,51.4787,51.7017,149585.0
2019-11-11 09:40:00,64.93,64.93,64.67,64.7,89740.0,51.7017,51.7017,51.4946,51.5185,89740.0
2019-11-11 09:50:00,64.7,64.82,64.59,64.68,75284.0,51.5185,51.6141,51.4309,51.5026,75284.0
2019-11-11 10:00:00,64.69,64.69,64.44,64.52,86291.0,51.5106,51.5106,51.3115,51.3752,86291.0
2019-11-11 10:10:00,64.53,64.65,64.48,64.62,135225.0,51.3832,51.4787,51.3433,51.4548,135225.0
2019-11-11 10:20:00,64.62,64.64,64.53,64.54,84443.0,51.4548,51.4707,51.3832,51.3911,84443.0
2019-11-11 10:30:00,64.55,64.63,64.55,64.56,63819.0,51.3991,51.4628,51.3991,51.407,63819.0
2019-11-11 10:40:00,64.56,64.56,64.45,64.47,54691.0,51.407,51.407,51.3195,51.3354,54691.0
2019-11-11 10:50:00,64.47,64.56,64.45,64.48,37709.0,51.3354,51.407,51.3195,51.3433,37709.0
2019-11-11 11:00:00,64.48,64.55,64.46,64.48,40111.0,51.3433,51.3991,51.3274,51.3433,40111.0
2019-11-11 11:10:00,64.48,64.5,64.37,64.39,43502.0,51.3433,51.3593,51.2558,51.2717,43502.0
2019-11-11 11:20:00,64.39,64.44,64.37,64.4,36735.0,51.2717,51.3115,51.2558,51.2796,36735.0
2019-11-11 11:30:00,64.39,64.48,64.37,64.46,39154.0,51.2717,51.3433,51.2558,51.3274,39154.0
2019-11-11 11:40:00,64.46,64.47,64.32,64.34,45928.0,51.3274,51.3354,51.2159,51.2319,45928.0
2019-11-11 11:50:00,64.34,64.5,64.33,64.5,29904.0,51.2319,51.3593,51.2239,51.3593,29904.0
2019-11-11 12:00:00,64.49,64.5,64.44,64.45,34674.0,51.3513,51.3593,51.3115,51.3195,34674.0
2019-11-11 12:10:00,64.45,64.54,64.44,64.53,30981.0,51.3195,51.3911,51.3115,51.3832,30981.0
2019-11-11 12:20:00,64.53,64.56,64.51,64.53,27768.0,51.3832,51.407,51.3672,51.3832,27768.0
2019-11-11 12:30:00,64.53,64.62,64.49,64.62,89914.0,51.3832,51.4548,51.3513,51.4548,89914.0
2019-11-11 12:40:00,64.63,64.71,64.61,64.64,51969.0,51.4628,51.5265,51.4469,51.4707,51969.0
2019-11-11 12:50:00,64.64,64.66,64.62,64.63,38033.0,51.4707,51.4867,51.4548,51.4628,38033.0
2019-11-11 13:00:00,64.63,64.73,64.61,64.67,124168.0,51.4628,51.5424,51.4469,51.4946,124168.0
2019-11-11 13:10:00,64.68,64.74,64.65,64.66,135480.0,51.5026,51.5504,51.4787,51.4867,135480.0
2019-11-11 13:20:00,64.66,64.67,64.5,64.51,57425.0,51.4867,51.4946,51.3593,51.3672,57425.0
2019-11-11 13:30:00,64.51,64.53,64.48,64.49,42546.0,51.3672,51.3832,51.3433,51.3513,42546.0
2019-11-11 13:40:00,64.48,64.5,64.46,64.49,44286.0,51.3433,51.3593,51.3274,51.3513,44286.0
2019-11-11 13:50:00,64.49,64.5,64.42,64.46,42694.0,51.3513,51.3593,51.2956,51.3274,42694.0
2019-11-11 14:00:00,64.46,64.5,64.45,64.48,26934.0,51.3274,51.3593,51.3195,51.3433,26934.0
2019-11-11 14:10:00,64.48,64.51,64.46,64.48,26450.0,51.3433,51.3672,51.3274,51.3433,26450.0
2019-11-11 14:20:00,64.48,64.51,64.45,64.48,26437.0,51.3433,51.3672,51.3195,51.3433,26437.0
2019-11-11 14:30:00,64.47,64.49,64.45,64.47,27093.0,51.3354,51.3513,51.3195,51.3354,27093.0
2019-11-11 14:40:00,64.48,64.51,64.45,64.46,40726.0,51.3433,51.3672,51.3195,51.3274,40726.0
2019-11-11 14:50:00,64.46,64.5,64.42,64.49,38048.0,51.3274,51.3593,51.2956,51.3513,38048.0
2019-11-11 15:00:00,64.5,64.53,64.47,64.49,37865.0,51.3593,51.3832,51.3354,51.3513,37865.0
2019-11-11 15:10:00,64.49,64.52,64.48,64.49,48113.0,51.3513,51.3752,51.3433,51.3513,48113.0
2019-11-11 15:20:00,64.5,64.58,64.49,64.55,73335.0,51.3593,51.423,51.3513,51.3991,73335.0
2019-11-11 15:30:00,64.55,64.57,64.5,64.51,73291.0,51.3991,51.415,51.3593,51.3672,73291.0
2019-11-11 15:40:00,64.51,64.6,64.44,64.59,129202.0,51.3672,51.4389,51.3115,51.4309,129202.0
2019-11-11 15:50:00,64.59,64.68,64.56,64.65,272786.0,51.4309,51.5026,51.407,51.4787,272786.0
2019-11-12 09:30:00,64.56,64.58,64.21,64.49,259762.0,51.407,51.423,51.1284,51.3513,259762.0
2019-11-12 09:40:00,64.51,64.59,64.35,64.41,68992.0,51.3672,51.4309,51.2398,51.2876,68992.0
2019-11-12 09:50:00,64.41,64.48,64.2,64.24,198565.0,51.2876,51.3433,51.1204,51.1522,198565.0
2019-11-12 10:00:00,64.25,64.34,64.15,64.33,100554.0,51.1602,51.2319,51.0806,51.2239,100554.0
2019-11-12 10:10:00,64.33,64.38,64.26,64.31,57849.0,51.2239,51.2637,51.1682,51.208,57849.0
2019-11-12 10:20:00,64.32,64.43,64.28,64.4,42889.0,51.2159,51.3035,51.1841,51.2796,42889.0
2019-11-12 10:30:00,64.4,64.62,64.36,64.62,108867.0,51.2796,51.4548,51.2478,51.4548,108867.0
2019-11-12 10:40:00,64.62,64.65,64.53,64.59,86466.0,51.4548,51.4787,51.3832,51.4309,86466.0
2019-11-12 10:50:00,64.59,64.62,64.43,64.43,85484.0,51.4309,51.4548,51.3035,51.3035,85484.0
2019-11-12 11:00:00,64.43,64.53,64.39,64.52,229454.0,51.3035,51.3832,51.2717,51.3752,229454.0
2019-11-12 11:10:00,64.52,64.59,64.52,64.58,61708.0,51.3752,51.4309,51.3752,51.423,61708.0
2019-11-12 11:20:00,64.59,64.64,64.47,64.49,56607.0,51.4309,51.4707,51.3354,51.3513,56607.0
2019-11-12 11:30:00,64.5,64.63,64.5,64.61,66637.0,51.3593,51.4628,51.3593,51.4469,66637.0
2019-11-12 11:40:00,64.6,64.71,64.57,64.67,69882.0,51.4389,51.5265,51.415,51.4946,69882.0
2019-11-12 11:50:00,64.67,64.73,64.63,64.69,80204.0,51.4946,51.5424,51.4628,51.5106,80204.0
2019-11-12 12:00:00,64.69,64.78,64.66,64.75,51914.0,51.5106,51.5822,51.4867,51.5583,51914.0
2019-11-12 12:10:00,64.75,64.82,64.74,64.78,51097.0,51.5583,51.6141,51.5504,51.5822,51097.0
2019-11-12 12:20:00,64.74,64.81,64.69,64.81,32950.0,51.5504,51.6061,51.5106,51.6061,32950.0
2019-11-12 12:30:00,64.8,64.86,64.77,64.79,49104.0,51.5982,51.6459,51.5743,51.5902,49104.0
2019-11-12 12:40:00,64.78,64.79,64.55,64.55,56854.0,51.5822,51.5902,51.3991,51.3991,56854.0
2019-11-12 12:50:00,64.55,64.65,64.54,64.57,53042.0,51.3991,51.4787,51.3911,51.415,53042.0
2019-11-12 13:00:00,64.57,64.68,64.56,64.63,103523.0,51.415,51.5026,51.407,51.4628,103523.0
2019-11-12 13:10:00,64.65,64.77,64.64,64.7,57571.0,51.4787,51.5743,51.4707,51.5185,57571.0
2019-11-12 13:20:00,64.7,64.73,64.65,64.65,111019.0,51.5185,51.5424,51.4787,51.4787,111019.0
2019-11-12 13:30:00,64.64,64.75,64.64,64.72,85679.0,51.4707,51.5583,51.4707,51.5345,85679.0
2019-11-12 13:40:00,64.73,64.83,64.72,64.81,82866.0,51.5424,51.622,51.5345,51.6061,82866.0
2019-11-12 13:50:00,64.81,64.83,64.74,64.75,28820.0,51.6061,51.622,51.5504,51.5583,28820.0
2019-11-12 14:00:00,64.74,64.76,64.67,64.7,40322.0,51.5504,51.5663,51.4946,51.5185,40322.0
2019-11-12 14:10:00,64.69,64.69,64.54,64.55,54968.0,51.5106,51.5106,51.3911,51.3991,54968.0
2019-11-12 14:20:00,64.55,64.58,64.51,64.51,43703.0,51.3991,51.423,51.3672,51.3672,43703.0
2019-11-12 14:30:00,64.52,64.57,64.51,64.54,45741.0,51.3752,51.415,51.3672,51.3911,45741.0
2019-11-12 14:40:00,64.55,64.57,64.51,64.55,33318.0,51.3991,51.415,51.3672,51.3991,33318.0
2019-11-12 14:50:00,64.55,64.55,64.48,64.5,45404.0,51.3991,51.3991,51.3433,51.3593,45404.0
2019-11-12 15:00:00,64.49,64.51,64.46,64.48,30326.0,51.3513,51.3672,51.3274,51.3433,30326.0
2019-11-12 15:10:00,64.47,64.48,64.35,64.38,47612.0,51.3354,51.3433,51.2398,51.2637,47612.0
2019-11-12 15:20:00,64.39,64.44,64.36,64.38,46891.0,51.2717,51.3115,51.2478,51.2637,46891.0
2019-11-12 15:30:00,64.38,64.48,64.37,64.45,68698.0,51.2637,51.3433,51.2558,51.3195,68698.0
2019-11-12 15:40:00,64.45,64.47,64.38,64.4,92250.0,51.3195,51.3354,51.2637,51.2796,92250.0
2019-11-12 15:50:00,64.4,64.41,64.18,64.32,266334.0,51.2796,51.2876,51.1045,51.2159,266334.0
2019-11-13 09:30:00,64.0,64.15,63.67,63.75,198685.0,50.9611,51.0806,50.6984,50.7621,198685.0
2019-11-13 09:40:00,63.77,63.97,63.76,63.85,61624.0,50.778,50.9372,50.77,50.8417,61624.0
2019-11-13 09:50:00,63.85,63.93,63.61,63.84,84309.0,50.8417,50.9054,50.6506,50.8337,84309.0
2019-11-13 10:00:00,63.83,63.85,63.53,63.59,60872.0,50.8258,50.8417,50.5869,50.6347,60872.0
2019-11-13 10:10:00,63.59,63.61,63.48,63.51,106237.0,50.6347,50.6506,50.5471,50.571,106237.0
2019-11-13 10:20:00,63.52,63.62,63.51,63.57,49210.0,50.5789,50.6586,50.571,50.6187,49210.0
2019-11-13 10:30:00,63.58,63.6,63.38,63.53,86031.0,50.6267,50.6426,50.4675,50.5869,86031.0
2019-11-13 10:40:00,63.55,63.57,63.45,63.57,53519.0,50.6028,50.6187,50.5232,50.6187,53519.0
2019-11-13 10:50:00,63.57,63.68,63.41,63.43,76682.0,50.6187,50.7063,50.4913,50.5073,76682.0
2019-11-13 11:00:00,63.44,63.54,63.43,63.51,84933.0,50.5152,50.5949,50.5073,50.571,84933.0
2019-11-13 11:10:00,63.52,63.65,63.51,63.61,56990.0,50.5789,50.6824,50.571,50.6506,56990.0
2019-11-13 11:20:00,63.62,63.71,63.58,63.61,106382.0,50.6586,50.7302,50.6267,50.6506,106382.0
2019-11-13 11:30:00,63.6,63.72,63.59,63.71,58442.0,50.6426,50.7382,50.6347,50.7302,58442.0
2019-11-13 11:40:00,63.71,63.83,63.68,63.71,57240.0,50.7302,50.8258,50.7063,50.7302,57240.0
2019-11-13 11:50:00,63.71,63.77,63.7,63.72,51693.0,50.7302,50.778,50.7223,50.7382,51693.0
2019-11-13 12:00:00,63.71,63.79,63.7,63.77,54155.0,50.7302,50.7939,50.7223,50.778,54155.0
2019-11-13 12:10:00,63.76,63.81,63.7,63.81,53412.0,50.77,50.8098,50.7223,50.8098,53412.0
2019-11-13 12:20:00,63.81,63.82,63.68,63.71,30009.0,50.8098,50.8178,50.7063,50.7302,30009.0
2019-11-13 12:30:00,63.7,63.72,63.63,63.67,31481.0,50.7223,50.7382,50.6665,50.6984,31481.0
2019-11-13 12:40:00,63.66,63.83,63.63,63.8,71689.0,50.6904,50.8258,50.6665,50.8019,71689.0
2019-11-13 12:50:00,63.8,63.88,63.79,63.85,51036.0,50.8019,50.8656,50.7939,50.8417,51036.0
2019-11-13 13:00:00,63.85,63.85,63.65,63.68,45482.0,50.8417,50.8417,50.6824,50.7063,45482.0
2019-11-13 13:10:00,63.66,63.66,63.53,63.55,32377.0,50.6904,50.6904,50.5869,50.6028,32377.0
2019-11-13 13:20:00,63.55,63.57,63.47,63.49,45864.0,50.6028,50.6187,50.5391,50.555,45864.0
2019-11-13 13:30:00,63.49,63.5,63.41,63.45,43594.0,50.555,50.563,50.4913,50.5232,43594.0
2019-11-13 13:40:00,63.45,63.52,63.41,63.42,62817.0,50.5232,50.5789,50.4913,50.4993,62817.0
2019-11-13 13:50:00,63.42,63.46,63.2,63.24,183530.0,50.4993,50.5312,50.3241,50.356,183530.0
2019-11-13 14:00:00,63.25,63.27,63.1,63.12,102577.0,50.3639,50.3799,50.2445,50.2604,102577.0
2019-11-13 14:10:00,63.11,63.22,63.1,63.21,66505.0,50.2525,50.34,50.2445,50.3321,66505.0
2019-11-13 14:20:00,63.21,63.23,63.17,63.19,67666.0,50.3321,50.348,50.3002,50.3162,67666.0
2019-11-13 14:30:00,63.19,63.23,63.16,63.19,69748.0,50.3162,50.348,50.2923,50.3162,69748.0
2019-11-13 14:40:00,63.19,63.3,63.17,63.27,52138.0,50.3162,50.4038,50.3002,50.3799,52138.0
2019-11-13 14:50:00,63.27,63.42,63.26,63.39,67715.0,50.3799,50.4993,50.3719,50.4754,67715.0
2019-11-13 15:00:00,63.4,63.45,63.37,63.41,62511.0,50.4834,50.5232,50.4595,50.4913,62511.0
2019-11-13 15:10:00,63.42,63.43,63.12,63.28,237986.0,50.4993,50.5073,50.2604,50.3878,237986.0
2019-11-13 15:20:00,63.28,63.36,63.25,63.36,107232.0,50.3878,50.4515,50.3639,50.4515,107232.0
2019-11-13 15:30:00,63.35,63.38,63.3,63.34,84546.0,50.4436,50.4675,50.4038,50.4356,84546.0
2019-11-13 15:40:00,63.34,63.44,63.33,63.36,86702.0,50.4356,50.5152,50.4276,50.4515,86702.0
2019-11-13 15:50:00,63.35,63.4,63.26,63.33,333199.0,50.4436,50.4834,50.3719,50.4276,333199.0
2019-11-14 09:30:00,63.25,63.39,63.03,63.13,171118.0,50.3639,50.4754,50.1888,50.2684,171118.0
2019-11-14 09:40:00,63.12,63.29,63.09,63.12,138107.0,50.2604,50.3958,50.2365,50.2604,138107.0
2019-11-14 09:50:00,63.13,63.17,62.91,62.97,114948.0,50.2684,50.3002,50.0932,50.141,114948.0
2019-11-14 10:00:00,62.97,62.97,62.8,62.84,96896.0,50.141,50.141,50.0056,50.0375,96896.0
2019-11-14 10:10:00,62.84,62.84,62.67,62.71,138121.0,50.0375,50.0375,49.9021,49.934,138121.0
2019-11-14 10:20:00,62.71,62.74,62.65,62.73,70655.0,49.934,49.9578,49.8862,49.9499,70655.0
2019-11-14 10:30:00,62.74,62.78,62.47,62.51,207385.0,49.9578,49.9897,49.7428,49.7747,207385.0
2019-11-14 10:40:00,62.5,62.53,62.38,62.49,164604.0,49.7667,49.7906,49.6712,49.7588,164604.0
2019-11-14 10:50:00,62.49,62.68,62.45,62.65,243817.0,49.7588,49.9101,49.7269,49.8862,243817.0
2019-11-14 11:00:00,62.65,62.7,62.57,62.7,132640.0,49.8862,49.926,49.8225,49.926,132640.0
2019-11-14 11:10:00,62.7,62.97,62.63,62.95,195448.0,49.926,50.141,49.8703,50.1251,195448.0
2019-11-14 11:20:00,62.94,63.04,62.88,63.01,145412.0,50.1171,50.1967,50.0693,50.1728,145412.0
2019-11-14 11:30:00,63.04,63.04,62.78,62.87,114639.0,50.1967,50.1967,49.9897,50.0614,114639.0
2019-11-14 11:40:00,62.87,62.94,62.8,62.82,99048.0,50.0614,50.1171,50.0056,50.0215,99048.0
2019-11-14 11:50:00,62.82,62.89,62.75,62.78,95044.0,50.0215,50.0773,49.9658,49.9897,95044.0
2019-11-14 12:00:00,62.78,62.99,62.77,62.99,91374.0,49.9897,50.1569,49.9817,50.1569,91374.0
2019-11-14 12:10:00,62.99,63.1,62.98,63.1,39931.0,50.1569,50.2445,50.1489,50.2445,39931.0
2019-11-14 12:20:00,63.1,63.24,63.08,63.19,195277.0,50.2445,50.356,50.2286,50.3162,195277.0
2019-11-14 12:30:00,63.19,63.4,63.18,63.39,155727.0,50.3162,50.4834,50.3082,50.4754,155727.0
2019-11-14 12:40:00,63.39,63.44,63.35,63.42,306855.0,50.4754,50.5152,50.4436,50.4993,306855.0
2019-11-14 12:50:00,63.42,63.58,63.41,63.57,126865.0,50.4993,50.6267,50.4913,50.6187,126865.0
2019-11-14 13:00:00,63.57,63.63,63.5,63.51,240074.0,50.6187,50.6665,50.563,50.571,240074.0
2019-11-14 13:10:00,63.52,63.57,63.45,63.45,84343.0,50.5789,50.6187,50.5232,50.5232,84343.0
2019-11-14 13:20:00,63.45,63.48,63.39,63.46,65827.0,50.5232,50.5471,50.4754,50.5312,65827.0
2019-11-14 13:30:00,63.46,63.48,63.4,63.4,84463.0,50.5312,50.5471,50.4834,50.4834,84463.0
2019-11-14 13:40:00,63.41,63.41,63.32,63.38,62450.0,50.4913,50.4913,50.4197,50.4675,62450.0
2019-11-14 13:50:00,63.38,63.38,63.19,63.34,92392.0,50.4675,50.4675,50.3162,50.4356,92392.0
2019-11-14 14:00:00,63.34,63.47,63.31,63.42,100081.0,50.4356,50.5391,50.4117,50.4993,100081.0
2019-11-14 14:10:00,63.41,63.54,63.39,63.53,165693.0,50.4913,50.5949,50.4754,50.5869,165693.0
2019-11-14 14:20:00,63.53,63.55,63.49,63.54,48228.0,50.5869,50.6028,50.555,50.5949,48228.0
2019-11-14 14:30:00,63.54,63.57,63.48,63.5,57311.0,50.5949,50.6187,50.5471,50.563,57311.0
2019-11-14 14:40:00,63.51,63.59,63.5,63.55,49126.0,50.571,50.6347,50.563,50.6028,49126.0
2019-11-14 14:50:00,63.55,63.64,63.54,63.6,62785.0,50.6028,50.6745,50.5949,50.6426,62785.0
2019-11-14 15:00:00,63.61,63.75,63.6,63.7,109258.0,50.6506,50.7621,50.6426,50.7223,109258.0
2019-11-14 15:10:00,63.7,63.71,63.63,63.69,129636.0,50.7223,50.7302,50.6665,50.7143,129636.0
2019-11-14 15:20:00,63.69,63.72,63.68,63.71,72229.0,50.7143,50.7382,50.7063,50.7302,72229.0
2019-11-14 15:30:00,63.71,63.71,63.62,63.65,109020.0,50.7302,50.7302,50.6586,50.6824,109020.0
2019-11-14 15:40:00,63.65,63.76,63.64,63.75,163726.0,50.6824,50.77,50.6745,50.7621,163726.0
2019-11-14 15:50:00,63.75,64.0,63.74,63.81,667000.0,50.7621,50.9611,50.7541,50.8098,667000.0
2019-11-15 09:30:00,64.11,64.67,64.0,64.66,545061.0,51.0487,51.4946,50.9611,51.4867,545061.0
2019-11-15 09:40:00,64.68,65.05,64.67,64.91,454016.0,51.5026,51.7972,51.4946,51.6857,454016.0
2019-11-15 09:50:00,64.92,65.03,64.8,64.86,306761.0,51.6937,51.7813,51.5982,51.6459,306761.0
2019-11-15 10:00:00,64.86,65.22,64.85,65.14,243705.0,51.6459,51.9326,51.638,51.8689,243705.0
2019-11-15 10:10:00,65.15,65.16,64.96,65.05,123991.0,51.8768,51.8848,51.7256,51.7972,123991.0
2019-11-15 10:20:00,65.05,65.1,64.92,65.03,118813.0,51.7972,51.837,51.6937,51.7813,118813.0
2019-11-15 10:30:00,65.03,65.06,64.95,65.01,85767.0,51.7813,51.8052,51.7176,51.7654,85767.0
2019-11-15 10:40:00,65.0,65.03,64.91,65.02,82951.0,51.7574,51.7813,51.6857,51.7733,82951.0
2019-11-15 10:50:00,65.03,65.09,64.98,65.0,85970.0,51.7813,51.8291,51.7415,51.7574,85970.0
2019-11-15 11:00:00,64.99,65.03,64.93,64.94,125587.0,51.7494,51.7813,51.7017,51.7096,125587.0
2019-11-15 11:10:00,64.94,65.0,64.8,64.86,121125.0,51.7096,51.7574,51.5982,51.6459,121125.0
2019-11-15 11:20:00,64.85,64.95,64.82,64.9,95090.0,51.638,51.7176,51.6141,51.6778,95090.0
2019-11-15 11:30:00,64.91,64.99,64.83,64.91,106461.0,51.6857,51.7494,51.622,51.6857,106461.0
2019-11-15 11:40:00,64.9,64.98,64.88,64.95,68604.0,51.6778,51.7415,51.6619,51.7176,68604.0
2019-11-15 11:50:00,64.95,64.96,64.85,64.92,113830.0,51.7176,51.7256,51.638,51.6937,113830.0
2019-11-15 12:00:00,64.92,64.95,64.9,64.94,38273.0,51.6937,51.7176,51.6778,51.7096,38273.0
2019-11-15 12:10:00,64.94,64.97,64.89,64.89,57937.0,51.7096,51.7335,51.6698,51.6698,57937.0
2019-11-15 12:20:00,64.89,64.9,64.84,64.86,39537.0,51.6698,51.6778,51.63,51.6459,39537.0
2019-11-15 12:30:00,64.86,64.91,64.82,64.9,36380.0,51.6459,51.6857,51.6141,51.6778,36380.0
2019-11-15 12:40:00,64.9,65.05,64.87,65.0,85965.0,51.6778,51.7972,51.6539,51.7574,85965.0
2019-11-15 12:50:00,64.99,65.0,64.88,64.89,50422.0,51.7494,51.7574,51.6619,51.6698,50422.0
2019-11-15 13:00:00,64.89,64.89,64.83,64.86,40072.0,51.6698,51.6698,51.622,51.6459,40072.0
2019-11-15 13:10:00,64.86,64.93,64.84,64.9,30369.0,51.6459,51.7017,51.63,51.6778,30369.0
2019-11-15 13:20:00,64.89,64.91,64.82,64.87,66748.0,51.6698,51.6857,51.6141,51.6539,66748.0
2019-11-15 13:30:00,64.88,64.88,64.75,64.76,52736.0,51.6619,51.6619,51.5583,51.5663,52736.0
2019-11-15 13:40:00,64.76,64.78,64.73,64.76,34207.0,51.5663,51.5822,51.5424,51.5663,34207.0
2019-11-15 13:50:00,64.77,64.8,64.73,64.78,36874.0,51.5743,51.5982,51.5424,51.5822,36874.0
2019-11-15 14:00:00,64.78,64.88,64.76,64.87,49008.0,51.5822,51.6619,51.5663,51.6539,49008.0
2019-11-15 14:10:00,64.87,64.95,64.82,64.91,93007.0,51.6539,51.7176,51.6141,51.6857,93007.0
2019-11-15 14:20:00,64.92,65.0,64.91,64.95,43128.0,51.6937,51.7574,51.6857,51.7176,43128.0
2019-11-15 14:30:00,64.95,64.96,64.86,64.9,65942.0,51.7176,51.7256,51.6459,51.6778,65942.0
2019-11-15 14:40:00,64.89,65.0,64.89,64.93,120990.0,51.6698,51.7574,51.6698,51.7017,120990.0
2019-11-15 14:50:00,64.94,64.97,64.87,64.95,55078.0,51.7096,51.7335,51.6539,51.7176,55078.0
2019-11-15 15:00:00,64.95,64.98,64.92,64.95,84545.0,51.7176,51.7415,51.6937,51.7176,84545.0
2019-11-15 15:10:00,64.95,64.98,64.93,64.97,105904.0,51.7176,51.7415,51.7017,51.7335,105904.0
2019-11-15 15:20:00,64.97,65.04,64.93,65.01,160872.0,51.7335,51.7893,51.7017,51.7654,160872.0
2019-11-15 15:30:00,65.0,65.01,64.94,64.97,142753.0,51.7574,51.7654,51.7096,51.7335,142753.0
2019-11-15 15:40:00,64.97,65.07,64.95,65.02,160325.0,51.7335,51.8131,51.7176,51.7733,160325.0
2019-11-15 15:50:00,65.03,65.08,64.99,65.05,572375.0,51.7813,51.8211,51.7494,51.7972,572375.0
2019-11-18 09:30:00,64.86,65.17,64.85,65.02,162099.0,51.6459,51.8928,51.638,51.7733,162099.0
2019-11-18 09:40:00,64.99,64.99,64.51,64.57,86606.0,51.7494,51.7494,51.3672,51.415,86606.0
2019-11-18 09:50:00,64.58,64.59,64.37,64.52,84598.0,51.423,51.4309,51.2558,51.3752,84598.0
2019-11-18 10:00:00,64.5,64.6,64.47,64.49,75231.0,51.3593,51.4389,51.3354,51.3513,75231.0
2019-11-18 10:10:00,64.49,64.52,63.94,63.98,135236.0,51.3513,51.3752,50.9134,50.9452,135236.0
2019-11-18 10:20:00,63.98,64.07,63.89,63.94,164428.0,50.9452,51.0169,50.8735,50.9134,164428.0
2019-11-18 10:30:00,63.94,63.98,63.89,63.93,89043.0,50.9134,50.9452,50.8735,50.9054,89043.0
2019-11-18 10:40:00,63.93,63.99,63.86,63.88,72754.0,50.9054,50.9532,50.8497,50.8656,72754.0
2019-11-18 10:50:00,63.88,63.98,63.83,63.98,121936.0,50.8656,50.9452,50.8258,50.9452,121936.0
2019-11-18 11:00:00,63.99,64.03,63.75,63.82,116022.0,50.9532,50.985,50.7621,50.8178,116022.0
2019-11-18 11:10:00,63.82,63.94,63.76,63.89,109952.0,50.8178,50.9134,50.77,50.8735,109952.0
2019-11-18 11:20:00,63.9,63.98,63.83,63.9,69832.0,50.8815,50.9452,50.8258,50.8815,69832.0
2019-11-18 11:30:00,63.9,63.93,63.72,63.74,91940.0,50.8815,50.9054,50.7382,50.7541,91940.0
2019-11-18 11:40:00,63.73,63.85,63.73,63.74,105749.0,50.7461,50.8417,50.7461,50.7541,105749.0
2019-11-18 11:50:00,63.73,63.93,63.72,63.83,74865.0,50.7461,50.9054,50.7382,50.8258,74865.0
2019-11-18 12:00:00,63.82,63.88,63.82,63.85,31100.0,50.8178,50.8656,50.8178,50.8417,31100.0
2019-11-18 12:10:00,63.85,63.95,63.8,63.92,61568.0,50.8417,50.9213,50.8019,50.8974,61568.0
2019-11-18 12:20:00,63.93,63.99,63.9,63.93,66353.0,50.9054,50.9532,50.8815,50.9054,66353.0
2019-11-18 12:30:00,63.92,64.04,63.92,64.03,45938.0,50.8974,50.993,50.8974,50.985,45938.0
2019-11-18 12:40:00,64.03,64.05,63.99,64.02,41008.0,50.985,51.001,50.9532,50.9771,41008.0
2019-11-18 12:50:00,64.02,64.03,63.98,64.03,33903.0,50.9771,50.985,50.9452,50.985,33903.0
2019-11-18 13:00:00,64.02,64.04,63.95,63.96,53278.0,50.9771,50.993,50.9213,50.9293,53278.0
2019-11-18 13:10:00,63.97,64.02,63.95,64.0,40615.0,50.9372,50.9771,50.9213,50.9611,40615.0
2019-11-18 13:20:00,64.0,64.13,63.98,64.1,61598.0,50.9611,51.0647,50.9452,51.0408,61598.0
2019-11-18 13:30:00,64.09,64.16,64.08,64.1,54491.0,51.0328,51.0885,51.0248,51.0408,54491.0
2019-11-18 13:40:00,64.09,64.12,64.01,64.01,51348.0,51.0328,51.0567,50.9691,50.9691,51348.0
2019-11-18 13:50:00,64.01,64.05,63.97,64.0,51639.0,50.9691,51.001,50.9372,50.9611,51639.0
2019-11-18 14:00:00,64.0,64.03,63.95,64.01,46436.0,50.9611,50.985,50.9213,50.9691,46436.0
2019-11-18 14:10:00,64.02,64.07,63.92,63.93,51207.0,50.9771,51.0169,50.8974,50.9054,51207.0
2019-11-18 14:20:00,63.92,64.04,63.92,63.98,53794.0,50.8974,50.993,50.8974,50.9452,53794.0
2019-11-18 14:30:00,63.98,64.11,63.91,64.1,86074.0,50.9452,51.0487,50.8895,51.0408,86074.0
2019-11-18 14:40:00,64.11,64.22,64.09,64.19,85936.0,51.0487,51.1363,51.0328,51.1124,85936.0
2019-11-18 14:50:00,64.2,64.21,64.04,64.07,54530.0,51.1204,51.1284,50.993,51.0169,54530.0
2019-11-18 15:00:00,64.08,64.13,64.04,64.11,62702.0,51.0248,51.0647,50.993,51.0487,62702.0
2019-11-18 15:10:00,64.1,64.11,64.0,64.03,120270.0,51.0408,51.0487,50.9611,50.985,120270.0
2019-11-18 15:20:00,64.03,64.24,64.02,64.22,83134.0,50.985,51.1522,50.9771,51.1363,83134.0
2019-11-18 15:30:00,64.23,64.26,64.14,64.16,67713.0,51.1443,51.1682,51.0726,51.0885,67713.0
2019-11-18 15:40:00,64.16,64.23,64.12,64.19,113582.0,51.0885,51.1443,51.0567,51.1124,113582.0
2019-11-18 15:50:00,64.19,64.35,64.05,64.3,604867.0,51.1124,51.2398,51.001,51.2,604867.0
2019-11-19 09:30:00,64.65,64.87,64.5,64.64,132201.0,51.4787,51.6539,51.3593,51.4707,132201.0
2019-11-19 09:40:00,64.66,64.72,64.57,64.67,57629.0,51.4867,51.5345,51.415,51.4946,57629.0
2019-11-19 09:50:00,64.68,64.8,64.59,64.73,118503.0,51.5026,51.5982,51.4309,51.5424,118503.0
2019-11-19 10:00:00,64.74,64.92,64.63,64.89,61848.0,51.5504,51.6937,51.4628,51.6698,61848.0
2019-11-19 10:10:00,64.9,64.91,64.69,64.73,57969.0,51.6778,51.6857,51.5106,51.5424,57969.0
2019-11-19 10:20:00,64.73,64.9,64.68,64.89,70264.0,51.5424,51.6778,51.5026,51.6698,70264.0
2019-11-19 10:30:00,64.9,64.92,64.81,64.89,64992.0,51.6778,51.6937,51.6061,51.6698,64992.0
2019-11-19 10:40:00,64.88,64.95,64.78,64.81,91451.0,51.6619,51.7176,51.5822,51.6061,91451.0
2019-11-19 10:50:00,64.83,64.83,64.7,64.77,70387.0,51.622,51.622,51.5185,51.5743,70387.0
2019-11-19 11:00:00,64.77,64.84,64.74,64.8,50685.0,51.5743,51.63,51.5504,51.5982,50685.0
2019-11-19 11:10:00,64.8,64.92,64.8,64.9,75538.0,51.5982,51.6937,51.5982,51.6778,75538.0
2019-11-19 11:20:00,64.9,64.91,64.81,64.86,103830.0,51.6778,51.6857,51.6061,51.6459,103830.0
2019-11-19 11:30:00,64.86,64.96,64.79,64.91,176681.0,51.6459,51.7256,51.5902,51.6857,176681.0
2019-11-19 11:40:00,64.92,64.93,64.82,64.84,75689.0,51.6937,51.7017,51.6141,51.63,75689.0
2019-11-19 11:50:00,64.84,64.91,64.8,64.91,118314.0,51.63,51.6857,51.5982,51.6857,118314.0
2019-11-19 12:00:00,64.89,64.94,64.83,64.9,66280.0,51.6698,51.7096,51.622,51.6778,66280.0
2019-11-19 12:10:00,64.9,64.93,64.82,64.92,40056.0,51.6778,51.7017,51.6141,51.6937,40056.0
2019-11-19 12:20:00,64.92,64.93,64.85,64.87,35214.0,51.6937,51.7017,51.638,51.6539,35214.0
2019-11-19 12:30:00,64.87,64.9,64.84,64.85,46905.0,51.6539,51.6778,51.63,51.638,46905.0
2019-11-19 12:40:00,64.85,64.87,64.79,64.83,71706.0,51.638,51.6539,51.5902,51.622,71706.0
2019-11-19 12:50:00,64.82,64.92,64.82,64.86,33297.0,51.6141,51.6937,51.6141,51.6459,33297.0
2019-11-19 13:00:00,64.86,64.91,64.82,64.89,46765.0,51.6459,51.6857,51.6141,51.6698,46765.0
2019-11-19 13:10:00,64.88,64.99,64.88,64.98,53290.0,51.6619,51.7494,51.6619,51.7415,53290.0
2019-11-19 13:20:00,64.97,65.05,64.5,64.87,369776.0,51.7335,51.7972,51.3593,51.6539,369776.0
2019-11-19 13:30:00,64.88,64.96,64.87,64.91,36985.0,51.6619,51.7256,51.6539,51.6857,36985.0
2019-11-19 13:40:00,64.91,64.97,64.87,64.97,53388.0,51.6857,51.7335,51.6539,51.7335,53388.0
2019-11-19 13:50:00,64.98,65.01,64.93,64.96,46134.0,51.7415,51.7654,51.7017,51.7256,46134.0
2019-11-19 14:00:00,64.97,65.03,64.91,64.92,71607.0,51.7335,51.7813,51.6857,51.6937,71607.0
2019-11-19 14:10:00,64.92,64.94,64.85,64.89,65870.0,51.6937,51.7096,51.638,51.6698,65870.0
2019-11-19 14:20:00,64.88,64.97,64.87,64.92,65474.0,51.6619,51.7335,51.6539,51.6937,65474.0
2019-11-19 14:30:00,64.92,64.95,64.84,64.93,68552.0,51.6937,51.7176,51.63,51.7017,68552.0
2019-11-19 14:40:00,64.92,65.03,64.9,64.97,63416.0,51.6937,51.7813,51.6778,51.7335,63416.0
2019-11-19 14:50:00,64.97,65.01,64.91,64.95,64087.0,51.7335,51.7654,51.6857,51.7176,64087.0
2019-11-19 15:00:00,64.96,64.96,64.87,64.94,62283.0,51.7256,51.7256,51.6539,51.7096,62283.0
2019-11-19 15:10:00,64.94,65.02,64.93,64.94,116918.0,51.7096,51.7733,51.7017,51.7096,116918.0
2019-11-19 15:20:00,64.95,64.98,64.89,64.89,92193.0,51.7176,51.7415,51.6698,51.6698,92193.0
2019-11-19 15:30:00,64.89,64.99,64.87,64.97,92270.0,51.6698,51.7494,51.6539,51.7335,92270.0
2019-11-19 15:40:00,64.96,64.99,64.88,64.94,104510.0,51.7256,51.7494,51.6619,51.7096,104510.0
2019-11-19 15:50:00,64.93,65.03,64.8,65.0,756538.0,51.7017,51.7813,51.5982,51.7574,756538.0
2019-11-20 09:30:00,64.76,65.11,64.66,65.06,253075.0,51.5663,51.845,51.4867,51.8052,253075.0
2019-11-20 09:40:00,65.05,65.05,64.78,65.0,101451.0,51.7972,51.7972,51.5822,51.7574,101451.0
2019-11-20 09:50:00,64.98,65.13,64.93,65.04,100507.0,51.7415,51.8609,51.7017,51.7893,100507.0
2019-11-20 10:00:00,65.03,65.17,64.96,65.07,131579.0,51.7813,51.8928,51.7256,51.8131,131579.0
2019-11-20 10:10:00,65.07,65.13,64.94,64.94,74530.0,51.8131,51.8609,51.7096,51.7096,74530.0
2019-11-20 10:20:00,64.94,64.97,64.84,64.91,68373.0,51.7096,51.7335,51.63,51.6857,68373.0
2019-11-20 10:30:00,64.92,65.15,64.92,65.13,76810.0,51.6937,51.8768,51.6937,51.8609,76810.0
2019-11-20 10:40:00,65.14,65.3,65.13,65.25,88277.0,51.8689,51.9963,51.8609,51.9565,88277.0
2019-11-20 10:50:00,65.25,65.26,65.13,65.2,94996.0,51.9565,51.9644,51.8609,51.9167,94996.0
2019-11-20 11:00:00,65.2,65.3,65.06,65.06,113625.0,51.9167,51.9963,51.8052,51.8052,113625.0
2019-11-20 11:10:00,65.06,65.16,64.98,65.12,77750.0,51.8052,51.8848,51.7415,51.853,77750.0
2019-11-20 11:20:00,65.11,65.19,65.08,65.09,57659.0,51.845,51.9087,51.8211,51.8291,57659.0
2019-11-20 11:30:00,65.08,65.28,64.95,65.28,167897.0,51.8211,51.9804,51.7176,51.9804,167897.0
2019-11-20 11:40:00,65.28,65.28,65.13,65.15,68840.0,51.9804,51.9804,51.8609,51.8768,68840.0
2019-11-20 11:50:00,65.14,65.26,65.14,65.2,48533.0,51.8689,51.9644,51.8689,51.9167,48533.0
2019-11-20 12:00:00,65.21,65.23,65.06,65.13,53347.0,51.9246,51.9405,51.8052,51.8609,53347.0
2019-11-20 12:10:00,65.13,65.16,65.08,65.14,83301.0,51.8609,51.8848,51.8211,51.8689,83301.0
2019-11-20 12:20:00,65.15,65.23,65.11,65.14,66932.0,51.8768,51.9405,51.845,51.8689,66932.0
2019-11-20 12:30:00,65.13,65.14,65.03,65.11,76979.0,51.8609,51.8689,51.7813,51.845,76979.0
2019-11-20 12:40:00,65.11,65.11,65.01,65.03,60772.0,51.845,51.845,51.7654,51.7813,60772.0
2019-11-20 12:50:00,65.03,65.04,64.58,64.8,302239.0,51.7813,51.7893,51.423,51.5982,302239.0
2019-11-20 13:00:00,64.8,64.85,64.71,64.77,104251.0,51.5982,51.638,51.5265,51.5743,104251.0
2019-11-20 13:10:00,64.76,64.76,64.54,64.54,124721.0,51.5663,51.5663,51.3911,51.3911,124721.0
2019-11-20 13:20:00,64.53,64.66,64.48,64.57,114728.0,51.3832,51.4867,51.3433,51.415,114728.0
2019-11-20 13:30:00,64.59,64.73,64.54,64.58,108046.0,51.4309,51.5424,51.3911,51.423,108046.0
2019-11-20 13:40:00,64.58,64.69,64.56,64.61,95672.0,51.423,51.5106,51.407,51.4469,95672.0
2019-11-20 13:50:00,64.62,64.85,64.61,64.84,84865.0,51.4548,51.638,51.4469,51.63,84865.0
2019-11-20 14:00:00,64.85,64.95,64.8,64.91,94272.0,51.638,51.7176,51.5982,51.6857,94272.0
2019-11-20 14:10:00,64.92,65.0,64.89,64.98,68724.0,51.6937,51.7574,51.6698,51.7415,68724.0
2019-11-20 14:20:00,64.98,65.05,64.94,65.05,63901.0,51.7415,51.7972,51.7096,51.7972,63901.0
2019-11-20 14:30:00,65.05,65.05,64.97,64.98,63085.0,51.7972,51.7972,51.7335,51.7415,63085.0
2019-11-20 14:40:00,64.98,65.06,64.94,65.06,120219.0,51.7415,51.8052,51.7096,51.8052,120219.0
2019-11-20 14:50:00,65.06,65.16,65.01,65.05,120765.0,51.8052,51.8848,51.7654,51.7972,120765.0
2019-11-20 15:00:00,65.04,65.1,65.03,65.06,64308.0,51.7893,51.837,51.7813,51.8052,64308.0
2019-11-20 15:10:00,65.07,65.1,64.95,64.95,84315.0,51.8131,51.837,51.7176,51.7176,84315.0
2019-11-20 15:20:00,64.95,65.01,64.91,64.95,93555.0,51.7176,51.7654,51.6857,51.7176,93555.0
2019-11-20 15:30:00,64.95,64.96,64.83,64.89,148104.0,51.7176,51.7256,51.622,51.6698,148104.0
2019-11-20 15:40:00,64.89,64.94,64.75,64.75,158146.0,51.6698,51.7096,51.5583,51.5583,158146.0
2019-11-20 15:50:00,64.75,64.98,64.67,64.86,833607.0,51.5583,51.7415,51.4946,51.6459,833607.0
2019-11-21 09:30:00,65.1,65.15,64.74,64.75,123126.0,51.837,51.8768,51.5504,51.5583,123126.0
2019-11-21 09:40:00,64.73,64.83,64.63,64.65,55812.0,51.5424,51.622,51.4628,51.4787,55812.0
2019-11-21 09:50:00,64.66,64.98,64.64,64.79,54625.0,51.4867,51.7415,51.4707,51.5902,54625.0
2019-11-21 10:00:00,64.8,64.9,64.7,64.7,117415.0,51.5982,51.6778,51.5185,51.5185,117415.0
2019-11-21 10:10:00,64.7,64.81,64.57,64.57,66298.0,51.5185,51.6061,51.415,51.415,66298.0
2019-11-21 10:20:00,64.56,64.67,64.51,64.62,48798.0,51.407,51.4946,51.3672,51.4548,48798.0
2019-11-21 10:30:00,64.63,64.69,64.57,64.66,80443.0,51.4628,51.5106,51.415,51.4867,80443.0
2019-11-21 10:40:00,64.67,64.89,64.67,64.87,47333.0,51.4946,51.6698,51.4946,51.6539,47333.0
2019-11-21 10:50:00,64.86,64.91,64.8,64.88,53452.0,51.6459,51.6857,51.5982,51.6619,53452.0
2019-11-21 11:00:00,64.9,64.94,64.82,64.83,55442.0,51.6778,51.7096,51.6141,51.622,55442.0
2019-11-21 11:10:00,64.83,64.85,64.77,64.79,51128.0,51.622,51.638,51.5743,51.5902,51128.0
2019-11-21 11:20:00,64.8,64.94,64.78,64.82,49924.0,51.5982,51.7096,51.5822,51.6141,49924.0
2019-11-21 11:30:00,64.81,64.86,64.79,64.8,54125.0,51.6061,51.6459,51.5902,51.5982,54125.0
2019-11-21 11:40:00,64.81,64.96,64.74,64.95,65324.0,51.6061,51.7256,51.5504,51.7176,65324.0
2019-11-21 11:50:00,64.96,65.05,64.94,64.98,49872.0,51.7256,51.7972,51.7096,51.7415,49872.0
2019-11-21 12:00:00,65.02,65.17,64.96,65.17,51359.0,51.7733,51.8928,51.7256,51.8928,51359.0
2019-11-21 12:10:00,65.17,65.19,65.1,65.19,41099.0,51.8928,51.9087,51.837,51.9087,41099.0
2019-11-21 12:20:00,65.2,65.23,65.0,65.03,60038.0,51.9167,51.9405,51.7574,51.7813,60038.0
2019-11-21 12:30:00,65.03,65.1,64.99,65.04,36419.0,51.7813,51.837,51.7494,51.7893,36419.0
2019-11-21 12:40:00,65.03,65.09,65.0,65.08,25933.0,51.7813,51.8291,51.7574,51.8211,25933.0
2019-11-21 12:50:00,65.08,65.09,64.98,65.0,46438.0,51.8211,51.8291,51.7415,51.7574,46438.0
2019-11-21 13:00:00,65.02,65.04,64.99,65.03,114398.0,51.7733,51.7893,51.7494,51.7813,114398.0
2019-11-21 13:10:00,65.02,65.08,65.0,65.08,124465.0,51.7733,51.8211,51.7574,51.8211,124465.0
2019-11-21 13:20:00,65.07,65.07,64.97,65.0,63383.0,51.8131,51.8131,51.7335,51.7574,63383.0
2019-11-21 13:30:00,65.01,65.27,65.0,65.2,100458.0,51.7654,51.9724,51.7574,51.9167,100458.0
2019-11-21 13:40:00,65.2,65.28,65.15,65.27,86323.0,51.9167,51.9804,51.8768,51.9724,86323.0
2019-11-21 13:50:00,65.27,65.29,65.21,65.26,38156.0,51.9724,51.9883,51.9246,51.9644,38156.0
2019-11-21 14:00:00,65.25,65.28,65.12,65.27,184943.0,51.9565,51.9804,51.853,51.9724,184943.0
2019-11-21 14:10:00,65.28,65.35,65.25,65.31,46269.0,51.9804,52.0361,51.9565,52.0042,46269.0
2019-11-21 14:20:00,65.32,65.48,65.32,65.41,114074.0,52.0122,52.1396,52.0122,52.0839,114074.0
2019-11-21 14:30:00,65.42,65.45,65.38,65.43,76253.0,52.0918,52.1157,52.06,52.0998,76253.0
2019-11-21 14:40:00,65.42,65.58,65.4,65.57,161142.0,52.0918,52.2192,52.0759,52.2113,161142.0
2019-11-21 14:50:00,65.57,65.69,65.51,65.61,138983.0,52.2113,52.3068,52.1635,52.2431,138983.0
2019-11-21 15:00:00,65.61,65.7,65.59,65.65,105901.0,52.2431,52.3148,52.2272,52.275,105901.0
2019-11-21 15:10:00,65.65,65.75,65.65,65.73,171323.0,52.275,52.3546,52.275,52.3387,171323.0
2019-11-21 15:20:00,65.72,65.77,65.67,65.71,163843.0,52.3307,52.3705,52.2909,52.3228,163843.0
2019-11-21 15:30:00,65.72,65.76,65.68,65.73,256578.0,52.3307,52.3626,52.2989,52.3387,256578.0
2019-11-21 15:40:00,65.72,65.73,65.66,65.7,180569.0,52.3307,52.3387,52.2829,52.3148,180569.0
2019-11-21 15:50:00,65.7,65.8,65.64,65.73,558418.0,52.3148,52.3944,52.267,52.3387,558418.0
2019-11-22 09:30:00,65.82,65.89,65.6,65.74,163207.0,52.4103,52.4661,52.2352,52.3466,163207.0
2019-11-22 09:40:00,65.72,65.91,65.61,65.89,81292.0,52.3307,52.482,52.2431,52.4661,81292.0
2019-11-22 09:50:00,65.88,65.94,65.78,65.81,73419.0,52.4581,52.5059,52.3785,52.4024,73419.0
2019-11-22 10:00:00,65.82,65.91,65.75,65.83,85832.0,52.4103,52.482,52.3546,52.4183,85832.0
2019-11-22 10:10:00,65.83,65.86,65.6,65.61,68683.0,52.4183,52.4422,52.2352,52.2431,68683.0
2019-11-22 10:20:00,65.61,65.79,65.57,65.7,68462.0,52.2431,52.3865,52.2113,52.3148,68462.0
2019-11-22 10:30:00,65.69,65.79,65.66,65.69,92665.0,52.3068,52.3865,52.2829,52.3068,92665.0
2019-11-22 10:40:00,65.69,65.77,65.66,65.73,62460.0,52.3068,52.3705,52.2829,52.3387,62460.0
2019-11-22 10:50:00,65.73,65.73,65.51,65.51,94970.0,52.3387,52.3387,52.1635,52.1635,94970.0
2019-11-22 11:00:00,65.51,65.51,65.24,65.36,91532.0,52.1635,52.1635,51.9485,52.0441,91532.0
2019-11-22 11:10:00,65.37,65.42,65.28,65.36,65547.0,52.052,52.0918,51.9804,52.0441,65547.0
2019-11-22 11:20:00,65.36,65.51,65.36,65.47,66968.0,52.0441,52.1635,52.0441,52.1317,66968.0
2019-11-22 11:30:00,65.47,65.47,65.33,65.35,86537.0,52.1317,52.1317,52.0202,52.0361,86537.0
2019-11-22 11:40:00,65.36,65.36,65.23,65.31,65811.0,52.0441,52.0441,51.9405,52.0042,65811.0
2019-11-22 11:50:00,65.3,65.37,65.22,65.29,76829.0,51.9963,52.052,51.9326,51.9883,76829.0
2019-11-22 12:00:00,65.29,65.37,65.23,65.3,77505.0,51.9883,52.052,51.9405,51.9963,77505.0
2019-11-22 12:10:00,65.31,65.37,65.24,65.3,70845.0,52.0042,52.052,51.9485,51.9963,70845.0
2019-11-22 12:20:00,65.3,65.5,65.28,65.41,97903.0,51.9963,52.1555,51.9804,52.0839,97903.0
2019-11-22 12:30:00,65.4,65.54,65.39,65.51,57983.0,52.0759,52.1874,52.068,52.1635,57983.0
2019-11-22 12:40:00,65.52,65.55,65.49,65.5,46195.0,52.1715,52.1954,52.1476,52.1555,46195.0
2019-11-22 12:50:00,65.5,65.59,65.48,65.55,47338.0,52.1555,52.2272,52.1396,52.1954,47338.0
2019-11-22 13:00:00,65.56,65.62,65.55,65.57,39691.0,52.2033,52.2511,52.1954,52.2113,39691.0
2019-11-22 13:10:00,65.56,65.57,65.49,65.5,52006.0,52.2033,52.2113,52.1476,52.1555,52006.0
2019-11-22 13:20:00,65.5,65.55,65.49,65.53,54764.0,52.1555,52.1954,52.1476,52.1794,54764.0
2019-11-22 13:30:00,65.54,65.57,65.48,65.5,72133.0,52.1874,52.2113,52.1396,52.1555,72133.0
2019-11-22 13:40:00,65.5,65.55,65.49,65.54,36041.0,52.1555,52.1954,52.1476,52.1874,36041.0
2019-11-22 13:50:00,65.53,65.55,65.46,65.55,86108.0,52.1794,52.1954,52.1237,52.1954,86108.0
2019-11-22 14:00:00,65.54,65.58,65.48,65.57,46336.0,52.1874,52.2192,52.1396,52.2113,46336.0
2019-11-22 14:10:00,65.58,65.6,65.53,65.58,49626.0,52.2192,52.2352,52.1794,52.2192,49626.0
2019-11-22 14:20:00,65.58,65.62,65.49,65.52,57382.0,52.2192,52.2511,52.1476,52.1715,57382.0
2019-11-22 14:30:00,65.52,65.62,65.5,65.61,65064.0,52.1715,52.2511,52.1555,52.2431,65064.0
2019-11-22 14:40:00,65.61,65.68,65.54,65.54,55596.0,52.2431,52.2989,52.1874,52.1874,55596.0
2019-11-22 14:50:00,65.55,65.56,65.45,65.48,69992.0,52.1954,52.2033,52.1157,52.1396,69992.0
2019-11-22 15:00:00,65.48,65.48,65.3,65.32,71071.0,52.1396,52.1396,51.9963,52.0122,71071.0
2019-11-22 15:10:00,65.32,65.4,65.31,65.35,84340.0,52.0122,52.0759,52.0042,52.0361,84340.0
2019-11-22 15:20:00,65.35,65.4,65.32,65.39,81498.0,52.0361,52.0759,52.0122,52.068,81498.0
2019-11-22 15:30:00,65.39,65.43,65.34,65.34,139899.0,52.068,52.0998,52.0281,52.0281,139899.0
2019-11-22 15:40:00,65.34,65.35,65.27,65.28,135038.0,52.0281,52.0361,51.9724,51.9804,135038.0
2019-11-22 15:50:00,65.28,65.29,65.19,65.28,411090.0,51.9804,51.9883,51.9087,51.9804,411090.0
2019-11-25 09:30:00,65.53,66.18,65.49,66.1,238859.0,52.1794,52.697,52.1476,52.6333,238859.0
2019-11-25 09:40:00,66.12,66.38,66.08,66.32,108422.0,52.6492,52.8563,52.6174,52.8085,108422.0
2019-11-25 09:50:00,66.31,66.31,66.01,66.31,130578.0,52.8005,52.8005,52.5616,52.8005,130578.0
2019-11-25 10:00:00,66.31,66.34,66.13,66.31,90794.0,52.8005,52.8244,52.6572,52.8005,90794.0
2019-11-25 10:10:00,66.33,66.7,66.29,66.7,286377.0,52.8164,53.1111,52.7846,53.1111,286377.0
2019-11-25 10:20:00,66.7,66.97,66.7,66.91,233891.0,53.1111,53.3261,53.1111,53.2783,233891.0
2019-11-25 10:30:00,66.92,67.0,66.83,66.88,170022.0,53.2862,53.3499,53.2146,53.2544,170022.0
2019-11-25 10:40:00,66.88,66.96,66.8,66.82,94268.0,53.2544,53.3181,53.1907,53.2066,94268.0
2019-11-25 10:50:00,66.83,66.9,66.75,66.76,90697.0,53.2146,53.2703,53.1509,53.1588,90697.0
2019-11-25 11:00:00,66.76,66.79,66.57,66.57,102667.0,53.1588,53.1827,53.0075,53.0075,102667.0
2019-11-25 11:10:00,66.57,66.73,66.55,66.68,91320.0,53.0075,53.1349,52.9916,53.0951,91320.0
2019-11-25 11:20:00,66.69,66.85,66.67,66.74,104921.0,53.1031,53.2305,53.0872,53.1429,104921.0
2019-11-25 11:30:00,66.75,66.76,66.6,66.64,187149.0,53.1509,53.1588,53.0314,53.0633,187149.0
2019-11-25 11:40:00,66.64,66.76,66.55,66.72,129169.0,53.0633,53.1588,52.9916,53.127,129169.0
2019-11-25 11:50:00,66.71,66.77,66.67,66.72,124865.0,53.119,53.1668,53.0872,53.127,124865.0
2019-11-25 12:00:00,66.72,66.77,66.69,66.73,71024.0,53.127,53.1668,53.1031,53.1349,71024.0
2019-11-25 12:10:00,66.72,66.78,66.7,66.76,78504.0,53.127,53.1748,53.1111,53.1588,78504.0
2019-11-25 12:20:00,66.76,66.78,66.71,66.72,41835.0,53.1588,53.1748,53.119,53.127,41835.0
2019-11-25 12:30:00,66.71,66.8,66.65,66.76,398033.0,53.119,53.1907,53.0712,53.1588,398033.0
2019-11-25 12:40:00,66.77,66.77,66.71,66.71,78823.0,53.1668,53.1668,53.119,53.119,78823.0
2019-11-25 12:50:00,66.71,66.76,66.67,66.76,103196.0,53.119,53.1588,53.0872,53.1588,103196.0
2019-11-25 13:00:00,66.76,66.83,66.68,66.73,175263.0,53.1588,53.2146,53.0951,53.1349,175263.0
2019-11-25 13:10:00,66.74,66.85,66.73,66.84,72185.0,53.1429,53.2305,53.1349,53.2225,72185.0
2019-11-25 13:20:00,66.84,66.99,66.83,66.98,87727.0,53.2225,53.342,53.2146,53.334,87727.0
2019-11-25 13:30:00,66.98,67.03,66.84,66.96,157669.0,53.334,53.3738,53.2225,53.3181,157669.0
2019-11-25 13:40:00,66.97,67.16,66.97,67.14,115408.0,53.3261,53.4773,53.3261,53.4614,115408.0
2019-11-25 13:50:00,67.14,67.16,67.07,67.13,72293.0,53.4614,53.4773,53.4057,53.4535,72293.0
2019-11-25 14:00:00,67.13,67.2,67.07,67.18,84936.0,53.4535,53.5092,53.4057,53.4933,84936.0
2019-11-25 14:10:00,67.19,67.28,67.13,67.18,101633.0,53.5012,53.5729,53.4535,53.4933,101633.0
2019-11-25 14:20:00,67.18,67.2,67.04,67.07,92902.0,53.4933,53.5092,53.3818,53.4057,92902.0
2019-11-25 14:30:00,67.07,67.13,67.02,67.12,82013.0,53.4057,53.4535,53.3659,53.4455,82013.0
2019-11-25 14:40:00,67.12,67.14,67.03,67.03,99265.0,53.4455,53.4614,53.3738,53.3738,99265.0
2019-11-25 14:50:00,67.04,67.07,66.98,67.06,115281.0,53.3818,53.4057,53.334,53.3977,115281.0
2019-11-25 15:00:00,67.06,67.07,66.97,66.98,90797.0,53.3977,53.4057,53.3261,53.334,90797.0
2019-11-25 15:10:00,66.98,67.03,66.92,67.02,97161.0,53.334,53.3738,53.2862,53.3659,97161.0
2019-11-25 15:20:00,67.02,67.08,67.01,67.07,106562.0,53.3659,53.4136,53.3579,53.4057,106562.0
2019-11-25 15:30:00,67.07,67.11,67.03,67.04,133362.0,53.4057,53.4375,53.3738,53.3818,133362.0
2019-11-25 15:40:00,67.05,67.09,66.97,67.03,150134.0,53.3898,53.4216,53.3261,53.3738,150134.0
2019-11-25 15:50:00,67.04,67.22,67.03,67.22,527665.0,53.3818,53.5251,53.3738,53.5251,527665.0
2019-11-26 09:30:00,66.97,67.29,66.68,67.16,216396.0,53.3261,53.5809,53.0951,53.4773,216396.0
2019-11-26 09:40:00,67.16,67.36,67.09,67.35,128941.0,53.4773,53.6366,53.4216,53.6286,128941.0
2019-11-26 09:50:00,67.35,67.39,67.15,67.37,136466.0,53.6286,53.6605,53.4694,53.6446,136466.0
2019-11-26 10:00:00,67.37,67.45,67.34,67.45,111130.0,53.6446,53.7083,53.6207,53.7083,111130.0
2019-11-26 10:10:00,67.44,67.45,67.27,67.31,78617.0,53.7003,53.7083,53.5649,53.5968,78617.0
2019-11-26 10:20:00,67.3,67.47,67.29,67.4,94320.0,53.5888,53.7242,53.5809,53.6684,94320.0
2019-11-26 10:30:00,67.4,67.48,67.35,67.36,74335.0,53.6684,53.7321,53.6286,53.6366,74335.0
2019-11-26 10:40:00,67.36,67.53,67.3,67.47,180742.0,53.6366,53.772,53.5888,53.7242,180742.0
2019-11-26 10:50:00,67.47,67.48,67.31,67.48,115104.0,53.7242,53.7321,53.5968,53.7321,115104.0
2019-11-26 11:00:00,67.48,67.5,67.28,67.37,86216.0,53.7321,53.7481,53.5729,53.6446,86216.0
2019-11-26 11:10:00,67.37,67.44,67.34,67.39,124611.0,53.6446,53.7003,53.6207,53.6605,124611.0
2019-11-26 11:20:00,67.39,67.43,67.37,67.42,58637.0,53.6605,53.6923,53.6446,53.6844,58637.0
2019-11-26 11:30:00,67.42,67.53,67.38,67.52,101759.0,53.6844,53.772,53.6525,53.764,101759.0
2019-11-26 11:40:00,67.51,67.6,67.5,67.59,75510.0,53.756,53.8277,53.7481,53.8197,75510.0
2019-11-26 11:50:00,67.59,67.65,67.58,67.61,97960.0,53.8197,53.8675,53.8118,53.8357,97960.0
2019-11-26 12:00:00,67.62,67.65,67.51,67.58,90190.0,53.8436,53.8675,53.756,53.8118,90190.0
2019-11-26 12:10:00,67.6,67.65,67.51,67.53,80847.0,53.8277,53.8675,53.756,53.772,80847.0
2019-11-26 12:20:00,67.53,67.61,67.51,67.58,52645.0,53.772,53.8357,53.756,53.8118,52645.0
2019-11-26 12:30:00,67.58,67.58,67.44,67.47,47729.0,53.8118,53.8118,53.7003,53.7242,47729.0
2019-11-26 12:40:00,67.48,67.49,67.37,67.39,64021.0,53.7321,53.7401,53.6446,53.6605,64021.0
2019-11-26 12:50:00,67.39,67.41,67.27,67.31,73486.0,53.6605,53.6764,53.5649,53.5968,73486.0
2019-11-26 13:00:00,67.31,67.33,67.2,67.2,49508.0,53.5968,53.6127,53.5092,53.5092,49508.0
2019-11-26 13:10:00,67.2,67.25,67.16,67.23,60238.0,53.5092,53.549,53.4773,53.5331,60238.0
2019-11-26 13:20:00,67.23,67.3,67.23,67.26,61041.0,53.5331,53.5888,53.5331,53.557,61041.0
2019-11-26 13:30:00,67.27,67.31,67.24,67.3,99990.0,53.5649,53.5968,53.541,53.5888,99990.0
2019-11-26 13:40:00,67.29,67.31,67.16,67.17,132899.0,53.5809,53.5968,53.4773,53.4853,132899.0
2019-11-26 13:50:00,67.17,67.18,67.07,67.08,61634.0,53.4853,53.4933,53.4057,53.4136,61634.0
2019-11-26 14:00:00,67.08,67.12,66.97,66.99,124969.0,53.4136,53.4455,53.3261,53.342,124969.0
2019-11-26 14:10:00,66.98,67.02,66.9,66.92,89234.0,53.334,53.3659,53.2703,53.2862,89234.0
2019-11-26 14:20:00,66.92,66.99,66.9,66.94,59133.0,53.2862,53.342,53.2703,53.3022,59133.0
2019-11-26 14:30:00,66.94,67.08,66.93,67.05,55984.0,53.3022,53.4136,53.2942,53.3898,55984.0
2019-11-26 14:40:00,67.05,67.05,66.94,67.01,70227.0,53.3898,53.3898,53.3022,53.3579,70227.0
2019-11-26 14:50:00,67.0,67.04,66.93,66.94,130889.0,53.3499,53.3818,53.2942,53.3022,130889.0
2019-11-26 15:00:00,66.94,66.98,66.85,66.91,91569.0,53.3022,53.334,53.2305,53.2783,91569.0
2019-11-26 15:10:00,66.9,66.92,66.82,66.86,65646.0,53.2703,53.2862,53.2066,53.2385,65646.0
2019-11-26 15:20:00,66.86,66.89,66.79,66.82,109627.0,53.2385,53.2624,53.1827,53.2066,109627.0
2019-11-26 15:30:00,66.83,66.99,66.82,66.9,114503.0,53.2146,53.342,53.2066,53.2703,114503.0
2019-11-26 15:40:00,66.9,67.02,66.88,67.01,206843.0,53.2703,53.3659,53.2544,53.3579,206843.0
2019-11-26 15:50:00,67.0,67.29,67.0,67.28,881451.0,53.3499,53.5809,53.3499,53.5729,881451.0
2019-11-27 09:30:00,67.31,67.46,67.02,67.06,135747.0,53.5968,53.7162,53.3659,53.3977,135747.0
2019-11-27 09:40:00,67.08,67.26,67.02,67.04,55334.0,53.4136,53.557,53.3659,53.3818,55334.0
2019-11-27 09:50:00,67.04,67.19,67.04,67.18,46661.0,53.3818,53.5012,53.3818,53.4933,46661.0
2019-11-27 10:00:00,67.18,67.2,66.94,66.98,71106.0,53.4933,53.5092,53.3022,53.334,71106.0
2019-11-27 10:10:00,66.98,67.06,66.91,67.0,56417.0,53.334,53.3977,53.2783,53.3499,56417.0
2019-11-27 10:20:00,67.0,67.02,66.92,67.02,53992.0,53.3499,53.3659,53.2862,53.3659,53992.0
2019-11-27 10:30:00,67.03,67.12,66.86,66.87,82634.0,53.3738,53.4455,53.2385,53.2464,82634.0
2019-11-27 10:40:00,66.88,66.91,66.8,66.81,66977.0,53.2544,53.2783,53.1907,53.1987,66977.0
2019-11-27 10:50:00,66.81,66.87,66.77,66.86,75753.0,53.1987,53.2464,53.1668,53.2385,75753.0
2019-11-27 11:00:00,66.85,66.9,66.76,66.78,80950.0,53.2305,53.2703,53.1588,53.1748,80950.0
2019-11-27 11:10:00,66.78,66.79,66.7,66.73,77958.0,53.1748,53.1827,53.1111,53.1349,77958.0
2019-11-27 11:20:00,66.74,66.9,66.73,66.9,65013.0,53.1429,53.2703,53.1349,53.2703,65013.0
2019-11-27 11:30:00,66.9,66.92,66.85,66.88,76414.0,53.2703,53.2862,53.2305,53.2544,76414.0
2019-11-27 11:40:00,66.89,66.92,66.85,66.9,56683.0,53.2624,53.2862,53.2305,53.2703,56683.0
2019-11-27 11:50:00,66.9,67.0,66.86,67.0,65267.0,53.2703,53.3499,53.2385,53.3499,65267.0
2019-11-27 12:00:00,67.0,67.08,66.99,67.04,50186.0,53.3499,53.4136,53.342,53.3818,50186.0
2019-11-27 12:10:00,67.05,67.08,67.0,67.02,60897.0,53.3898,53.4136,53.3499,53.3659,60897.0
2019-11-27 12:20:00,67.03,67.14,67.02,67.07,55968.0,53.3738,53.4614,53.3659,53.4057,55968.0
2019-11-27 12:30:00,67.07,67.19,67.07,67.19,51001.0,53.4057,53.5012,53.4057,53.5012,51001.0
2019-11-27 12:40:00,67.18,67.25,67.15,67.23,35785.0,53.4933,53.549,53.4694,53.5331,35785.0
2019-11-27 12:50:00,67.23,67.25,67.18,67.22,57303.0,53.5331,53.549,53.4933,53.5251,57303.0
2019-11-27 13:00:00,67.22,67.31,67.21,67.31,82368.0,53.5251,53.5968,53.5172,53.5968,82368.0
2019-11-27 13:10:00,67.31,67.44,67.29,67.44,66965.0,53.5968,53.7003,53.5809,53.7003,66965.0
2019-11-27 13:20:00,67.44,67.49,67.37,67.38,78588.0,53.7003,53.7401,53.6446,53.6525,78588.0
2019-11-27 13:30:00,67.37,67.41,67.35,67.37,47239.0,53.6446,53.6764,53.6286,53.6446,47239.0
2019-11-27 13:40:00,67.37,67.38,67.3,67.34,45104.0,53.6446,53.6525,53.5888,53.6207,45104.0
2019-11-27 13:50:00,67.35,67.37,67.21,67.22,46129.0,53.6286,53.6446,53.5172,53.5251,46129.0
2019-11-27 14:00:00,67.23,67.31,67.22,67.3,49253.0,53.5331,53.5968,53.5251,53.5888,49253.0
2019-11-27 14:10:00,67.31,67.35,67.29,67.3,30687.0,53.5968,53.6286,53.5809,53.5888,30687.0
2019-11-27 14:20:00,67.31,67.42,67.31,67.42,48289.0,53.5968,53.6844,53.5968,53.6844,48289.0
2019-11-27 14:30:00,67.41,67.42,67.36,67.37,61223.0,53.6764,53.6844,53.6366,53.6446,61223.0
2019-11-27 14:40:00,67.38,67.43,67.33,67.34,72989.0,53.6525,53.6923,53.6127,53.6207,72989.0
2019-11-27 14:50:00,67.33,67.34,67.26,67.31,56204.0,53.6127,53.6207,53.557,53.5968,56204.0
2019-11-27 15:00:00,67.31,67.39,67.3,67.35,104494.0,53.5968,53.6605,53.5888,53.6286,104494.0
2019-11-27 15:10:00,67.36,67.36,67.28,67.31,83613.0,53.6366,53.6366,53.5729,53.5968,83613.0
2019-11-27 15:20:00,67.31,67.32,67.21,67.23,73708.0,53.5968,53.6047,53.5172,53.5331,73708.0
2019-11-27 15:30:00,67.23,67.24,67.07,67.09,117540.0,53.5331,53.541,53.4057,53.4216,117540.0
2019-11-27 15:40:00,67.09,67.12,67.06,67.1,84363.0,53.4216,53.4455,53.3977,53.4296,84363.0
2019-11-27 15:50:00,67.1,67.15,67.02,67.14,252572.0,53.4296,53.4694,53.3659,53.4614,252572.0
2019-11-29 09:30:00,67.05,67.32,66.81,67.26,139196.0,53.3898,53.6047,53.1987,53.557,139196.0
2019-11-29 09:40:00,67.21,67.28,66.92,66.99,54577.0,53.5172,53.5729,53.2862,53.342,54577.0
2019-11-29 09:50:00,66.97,67.17,66.97,67.09,228757.0,53.3261,53.4853,53.3261,53.4216,228757.0
2019-11-29 10:00:00,67.09,67.18,67.02,67.15,46526.0,53.4216,53.4933,53.3659,53.4694,46526.0
2019-11-29 10:10:00,67.16,67.17,67.09,67.1,40922.0,53.4773,53.4853,53.4216,53.4296,40922.0
2019-11-29 10:20:00,67.11,67.13,67.02,67.07,47484.0,53.4375,53.4535,53.3659,53.4057,47484.0
2019-11-29 10:30:00,67.07,67.07,66.9,66.98,53295.0,53.4057,53.4057,53.2703,53.334,53295.0
2019-11-29 10:40:00,66.98,67.04,66.94,67.03,42670.0,53.334,53.3818,53.3022,53.3738,42670.0
2019-11-29 10:50:00,67.04,67.13,67.01,67.06,39135.0,53.3818,53.4535,53.3579,53.3977,39135.0
2019-11-29 11:00:00,67.06,67.1,67.01,67.09,37883.0,53.3977,53.4296,53.3579,53.4216,37883.0
2019-11-29 11:10:00,67.09,67.1,66.99,67.0,35713.0,53.4216,53.4296,53.342,53.3499,35713.0
2019-11-29 11:20:00,67.0,67.1,67.0,67.08,37352.0,53.3499,53.4296,53.3499,53.4136,37352.0
2019-11-29 11:30:00,67.08,67.26,67.05,67.26,53542.0,53.4136,53.557,53.3898,53.557,53542.0
2019-11-29 11:40:00,67.26,67.32,67.23,67.28,37402.0,53.557,53.6047,53.5331,53.5729,37402.0
2019-11-29 11:50:00,67.28,67.34,67.23,67.34,56797.0,53.5729,53.6207,53.5331,53.6207,56797.0
2019-11-29 12:00:00,67.34,67.36,67.3,67.34,70527.0,53.6207,53.6366,53.5888,53.6207,70527.0
2019-11-29 12:10:00,67.34,67.34,67.21,67.23,69224.0,53.6207,53.6207,53.5172,53.5331,69224.0
2019-11-29 12:20:00,67.23,67.33,67.21,67.23,63219.0,53.5331,53.6127,53.5172,53.5331,63219.0
2019-11-29 12:30:00,67.23,67.26,67.19,67.25,59311.0,53.5331,53.557,53.5012,53.549,59311.0
2019-11-29 12:40:00,67.24,67.29,67.22,67.26,67453.0,53.541,53.5809,53.5251,53.557,67453.0
2019-11-29 12:50:00,67.27,67.35,67.17,67.26,242081.0,53.5649,53.6286,53.4853,53.557,242081.0
2019-12-02 09:30:00,67.25,67.52,67.14,67.39,181256.0,53.549,53.764,53.4614,53.6605,181256.0
2019-12-02 09:40:00,67.37,67.45,67.16,67.16,81843.0,53.6446,53.7083,53.4773,53.4773,81843.0
2019-12-02 09:50:00,67.18,67.24,67.08,67.21,49829.0,53.4933,53.541,53.4136,53.5172,49829.0
2019-12-02 10:00:00,67.19,67.23,66.77,66.97,133225.0,53.5012,53.5331,53.1668,53.3261,133225.0
2019-12-02 10:10:00,66.96,67.22,66.85,66.85,104898.0,53.3181,53.5251,53.2305,53.2305,104898.0
2019-12-02 10:20:00,66.87,66.91,66.67,66.72,92249.0,53.2464,53.2783,53.0872,53.127,92249.0
2019-12-02 10:30:00,66.73,66.81,66.53,66.78,188302.0,53.1349,53.1987,52.9757,53.1748,188302.0
2019-12-02 10:40:00,66.78,66.93,66.74,66.83,57890.0,53.1748,53.2942,53.1429,53.2146,57890.0
2019-12-02 10:50:00,66.82,66.83,66.61,66.74,75946.0,53.2066,53.2146,53.0394,53.1429,75946.0
2019-12-02 11:00:00,66.74,66.8,66.53,66.6,80789.0,53.1429,53.1907,52.9757,53.0314,80789.0
2019-12-02 11:10:00,66.58,66.61,66.46,66.59,106006.0,53.0155,53.0394,52.92,53.0235,106006.0
2019-12-02 11:20:00,66.59,66.72,66.55,66.58,85785.0,53.0235,53.127,52.9916,53.0155,85785.0
2019-12-02 11:30:00,66.57,66.61,66.47,66.61,71003.0,53.0075,53.0394,52.9279,53.0394,71003.0
2019-12-02 11:40:00,66.62,66.81,66.59,66.76,65463.0,53.0474,53.1987,53.0235,53.1588,65463.0
2019-12-02 11:50:00,66.77,66.77,66.59,66.59,40411.0,53.1668,53.1668,53.0235,53.0235,40411.0
2019-12-02 12:00:00,66.59,66.71,66.59,66.65,36201.0,53.0235,53.119,53.0235,53.0712,36201.0
2019-12-02 12:10:00,66.66,66.69,66.53,66.57,44798.0,53.0792,53.1031,52.9757,53.0075,44798.0
2019-12-02 12:20:00,66.57,66.62,66.4,66.54,75192.0,53.0075,53.0474,52.8722,52.9837,75192.0
2019-12-02 12:30:00,66.54,66.54,66.44,66.47,41052.0,52.9837,52.9837,52.904,52.9279,41052.0
2019-12-02 12:40:00,66.46,66.46,66.35,66.36,68312.0,52.92,52.92,52.8324,52.8403,68312.0
2019-12-02 12:50:00,66.36,66.36,66.27,66.28,44150.0,52.8403,52.8403,52.7687,52.7766,44150.0
2019-12-02 13:00:00,66.28,66.31,66.23,66.23,72803.0,52.7766,52.8005,52.7368,52.7368,72803.0
2019-12-02 13:10:00,66.25,66.27,66.19,66.2,68599.0,52.7527,52.7687,52.705,52.7129,68599.0
2019-12-02 13:20:00,66.18,66.22,66.16,66.17,54958.0,52.697,52.7289,52.6811,52.689,54958.0
2019-12-02 13:30:00,66.17,66.25,66.14,66.15,103222.0,52.689,52.7527,52.6652,52.6731,103222.0
2019-12-02 13:40:00,66.15,66.19,66.1,66.18,41392.0,52.6731,52.705,52.6333,52.697,41392.0
2019-12-02 13:50:00,66.19,66.2,66.12,66.16,38468.0,52.705,52.7129,52.6492,52.6811,38468.0
2019-12-02 14:00:00,66.16,66.24,66.14,66.24,45369.0,52.6811,52.7448,52.6652,52.7448,45369.0
2019-12-02 14:10:00,66.24,66.24,66.15,66.17,61519.0,52.7448,52.7448,52.6731,52.689,61519.0
2019-12-02 14:20:00,66.17,66.23,66.14,66.17,88710.0,52.689,52.7368,52.6652,52.689,88710.0
2019-12-02 14:30:00,66.17,66.26,66.17,66.24,65889.0,52.689,52.7607,52.689,52.7448,65889.0
2019-12-02 14:40:00,66.23,66.23,66.13,66.14,80562.0,52.7368,52.7368,52.6572,52.6652,80562.0
2019-12-02 14:50:00,66.14,66.15,66.03,66.05,123023.0,52.6652,52.6731,52.5776,52.5935,123023.0
2019-12-02 15:00:00,66.05,66.11,65.99,66.0,150878.0,52.5935,52.6413,52.5457,52.5537,150878.0
2019-12-02 15:10:00,66.0,66.14,65.93,66.12,150936.0,52.5537,52.6652,52.4979,52.6492,150936.0
2019-12-02 15:20:00,66.12,66.16,66.07,66.1,62629.0,52.6492,52.6811,52.6094,52.6333,62629.0
2019-12-02 15:30:00,66.11,66.26,66.09,66.21,83841.0,52.6413,52.7607,52.6253,52.7209,83841.0
2019-12-02 15:40:00,66.21,66.27,66.1,66.11,121897.0,52.7209,52.7687,52.6333,52.6413,121897.0
2019-12-02 15:50:00,66.1,66.19,66.08,66.12,504879.0,52.6333,52.705,52.6174,52.6492,504879.0
2019-12-03 09:30:00,65.8,66.04,65.57,65.65,230699.0,52.3944,52.5855,52.2113,52.275,230699.0
2019-12-03 09:40:00,65.64,65.74,65.28,65.32,104755.0,52.267,52.3466,51.9804,52.0122,104755.0
2019-12-03 09:50:00,65.3,65.63,65.25,65.59,90736.0,51.9963,52.2591,51.9565,52.2272,90736.0
2019-12-03 10:00:00,65.61,65.61,65.46,65.47,75100.0,52.2431,52.2431,52.1237,52.1317,75100.0
2019-12-03 10:10:00,65.49,65.5,65.28,65.42,90546.0,52.1476,52.1555,51.9804,52.0918,90546.0
2019-12-03 10:20:00,65.41,65.46,65.17,65.27,83819.0,52.0839,52.1237,51.8928,51.9724,83819.0
2019-12-03 10:30:00,65.27,65.6,65.27,65.6,87863.0,51.9724,52.2352,51.9724,52.2352,87863.0
2019-12-03 10:40:00,65.61,65.71,65.45,65.46,59729.0,52.2431,52.3228,52.1157,52.1237,59729.0
2019-12-03 10:50:00,65.46,65.56,65.4,65.42,84912.0,52.1237,52.2033,52.0759,52.0918,84912.0
2019-12-03 11:00:00,65.41,65.53,65.32,65.52,195559.0,52.0839,52.1794,52.0122,52.1715,195559.0
2019-12-03 11:10:00,65.53,65.83,65.52,65.79,73786.0,52.1794,52.4183,52.1715,52.3865,73786.0
2019-12-03 11:20:00,65.8,65.98,65.78,65.86,76969.0,52.3944,52.5377,52.3785,52.4422,76969.0
2019-12-03 11:30:00,65.85,65.86,65.66,65.79,80788.0,52.4342,52.4422,52.2829,52.3865,80788.0
2019-12-03 11:40:00,65.8,65.85,65.68,65.75,59894.0,52.3944,52.4342,52.2989,52.3546,59894.0
2019-12-03 11:50:00,65.75,65.86,65.73,65.86,87570.0,52.3546,52.4422,52.3387,52.4422,87570.0
2019-12-03 12:00:00,65.86,65.89,65.67,65.7,71079.0,52.4422,52.4661,52.2909,52.3148,71079.0
2019-12-03 12:10:00,65.7,65.71,65.6,65.67,59870.0,52.3148,52.3228,52.2352,52.2909,59870.0
2019-12-03 12:20:00,65.67,65.83,65.66,65.83,193524.0,52.2909,52.4183,52.2829,52.4183,193524.0
2019-12-03 12:30:00,65.82,65.85,65.71,65.84,192781.0,52.4103,52.4342,52.3228,52.4263,192781.0
2019-12-03 12:40:00,65.84,65.87,65.77,65.81,99484.0,52.4263,52.4502,52.3705,52.4024,99484.0
2019-12-03 12:50:00,65.83,65.92,65.82,65.9,85389.0,52.4183,52.49,52.4103,52.474,85389.0
2019-12-03 13:00:00,65.9,65.97,65.89,65.95,87965.0,52.474,52.5298,52.4661,52.5139,87965.0
2019-12-03 13:10:00,65.95,66.04,65.92,65.97,107162.0,52.5139,52.5855,52.49,52.5298,107162.0
2019-12-03 13:20:00,65.97,66.11,65.94,66.05,99809.0,52.5298,52.6413,52.5059,52.5935,99809.0
2019-12-03 13:30:00,66.04,66.09,66.0,66.02,52722.0,52.5855,52.6253,52.5537,52.5696,52722.0
2019-12-03 13:40:00,66.01,66.04,65.94,65.94,69831.0,52.5616,52.5855,52.5059,52.5059,69831.0
2019-12-03 13:50:00,65.95,65.98,65.91,65.94,49559.0,52.5139,52.5377,52.482,52.5059,49559.0
2019-12-03 14:00:00,65.95,66.09,65.94,66.03,48886.0,52.5139,52.6253,52.5059,52.5776,48886.0
2019-12-03 14:10:00,66.03,66.04,65.93,65.97,53806.0,52.5776,52.5855,52.4979,52.5298,53806.0
2019-12-03 14:20:00,65.95,66.04,65.94,66.01,49735.0,52.5139,52.5855,52.5059,52.5616,49735.0
2019-12-03 14:30:00,66.01,66.04,65.97,66.0,37157.0,52.5616,52.5855,52.5298,52.5537,37157.0
2019-12-03 14:40:00,66.01,66.04,65.96,66.02,56664.0,52.5616,52.5855,52.5218,52.5696,56664.0
2019-12-03 14:50:00,66.01,66.04,65.97,65.99,54774.0,52.5616,52.5855,52.5298,52.5457,54774.0
2019-12-03 15:00:00,65.99,66.03,65.9,65.96,52212.0,52.5457,52.5776,52.474,52.5218,52212.0
2019-12-03 15:10:00,65.95,66.03,65.91,66.0,65767.0,52.5139,52.5776,52.482,52.5537,65767.0
2019-12-03 15:20:00,66.0,66.11,65.99,66.07,59137.0,52.5537,52.6413,52.5457,52.6094,59137.0
2019-12-03 15:30:00,66.06,66.07,65.99,66.04,86856.0,52.6014,52.6094,52.5457,52.5855,86856.0
2019-12-03 15:40:00,66.03,66.11,66.01,66.09,81192.0,52.5776,52.6413,52.5616,52.6253,81192.0
2019-12-03 15:50:00,66.09,66.2,66.05,66.07,269325.0,52.6253,52.7129,52.5935,52.6094,269325.0
2019-12-04 09:30:00,66.3,66.49,66.07,66.37,181761.0,52.7926,52.9438,52.6094,52.8483,181761.0
2019-12-04 09:40:00,66.37,66.42,66.19,66.28,70772.0,52.8483,52.8881,52.705,52.7766,70772.0
2019-12-04 09:50:00,66.27,66.28,66.06,66.13,123213.0,52.7687,52.7766,52.6014,52.6572,123213.0
2019-12-04 10:00:00,66.12,66.26,66.08,66.18,120278.0,52.6492,52.7607,52.6174,52.697,120278.0
2019-12-04 10:10:00,66.18,66.2,66.08,66.14,169739.0,52.697,52.7129,52.6174,52.6652,169739.0
2019-12-04 10:20:00,66.14,66.57,66.13,66.48,198737.0,52.6652,53.0075,52.6572,52.9359,198737.0
2019-12-04 10:30:00,66.48,66.53,66.38,66.4,119008.0,52.9359,52.9757,52.8563,52.8722,119008.0
2019-12-04 10:40:00,66.4,66.7,66.39,66.68,106366.0,52.8722,53.1111,52.8642,53.0951,106366.0
2019-12-04 10:50:00,66.69,66.85,66.68,66.82,69763.0,53.1031,53.2305,53.0951,53.2066,69763.0
2019-12-04 11:00:00,66.84,66.92,66.76,66.77,59207.0,53.2225,53.2862,53.1588,53.1668,59207.0
2019-12-04 11:10:00,66.77,66.86,66.73,66.76,44850.0,53.1668,53.2385,53.1349,53.1588,44850.0
2019-12-04 11:20:00,66.75,66.88,66.73,66.87,62785.0,53.1509,53.2544,53.1349,53.2464,62785.0
2019-12-04 11:30:00,66.87,66.99,66.84,66.98,68953.0,53.2464,53.342,53.2225,53.334,68953.0
2019-12-04 11:40:00,66.99,67.09,66.96,66.97,78481.0,53.342,53.4216,53.3181,53.3261,78481.0
2019-12-04 11:50:00,66.97,66.98,66.86,66.89,53392.0,53.3261,53.334,53.2385,53.2624,53392.0
2019-12-04 12:00:00,66.88,67.1,66.86,67.06,46816.0,53.2544,53.4296,53.2385,53.3977,46816.0
2019-12-04 12:10:00,67.06,67.09,66.94,66.95,53358.0,53.3977,53.4216,53.3022,53.3101,53358.0
2019-12-04 12:20:00,66.94,67.07,66.94,67.04,53226.0,53.3022,53.4057,53.3022,53.3818,53226.0
2019-12-04 12:30:00,67.04,67.09,67.02,67.04,50254.0,53.3818,53.4216,53.3659,53.3818,50254.0
2019-12-04 12:40:00,67.05,67.09,67.01,67.09,41969.0,53.3898,53.4216,53.3579,53.4216,41969.0
2019-12-04 12:50:00,67.09,67.17,67.06,67.12,61427.0,53.4216,53.4853,53.3977,53.4455,61427.0
2019-12-04 13:00:00,67.13,67.22,67.08,67.14,53014.0,53.4535,53.5251,53.4136,53.4614,53014.0
2019-12-04 13:10:00,67.15,67.22,67.13,67.16,58106.0,53.4694,53.5251,53.4535,53.4773,58106.0
2019-12-04 13:20:00,67.15,67.18,67.12,67.14,33975.0,53.4694,53.4933,53.4455,53.4614,33975.0
2019-12-04 13:30:00,67.13,67.17,67.11,67.12,42284.0,53.4535,53.4853,53.4375,53.4455,42284.0
2019-12-04 13:40:00,67.12,67.13,67.07,67.12,45154.0,53.4455,53.4535,53.4057,53.4455,45154.0
2019-12-04 13:50:00,67.12,67.14,67.1,67.12,37258.0,53.4455,53.4614,53.4296,53.4455,37258.0
2019-12-04 14:00:00,67.12,67.14,67.05,67.09,58867.0,53.4455,53.4614,53.3898,53.4216,58867.0
2019-12-04 14:10:00,67.1,67.12,67.08,67.1,36243.0,53.4296,53.4455,53.4136,53.4296,36243.0
2019-12-04 14:20:00,67.09,67.11,67.04,67.08,58401.0,53.4216,53.4375,53.3818,53.4136,58401.0
2019-12-04 14:30:00,67.09,67.18,67.06,67.12,78255.0,53.4216,53.4933,53.3977,53.4455,78255.0
2019-12-04 14:40:00,67.12,67.13,67.0,67.01,50634.0,53.4455,53.4535,53.3499,53.3579,50634.0
2019-12-04 14:50:00,67.02,67.04,66.91,66.92,36974.0,53.3659,53.3818,53.2783,53.2862,36974.0
2019-12-04 15:00:00,66.93,66.95,66.87,66.91,50332.0,53.2942,53.3101,53.2464,53.2783,50332.0
2019-12-04 15:10:00,66.91,66.95,66.81,66.81,65491.0,53.2783,53.3101,53.1987,53.1987,65491.0
2019-12-04 15:20:00,66.81,66.86,66.76,66.77,68508.0,53.1987,53.2385,53.1588,53.1668,68508.0
2019-12-04 15:30:00,66.78,66.95,66.76,66.91,86813.0,53.1748,53.3101,53.1588,53.2783,86813.0
2019-12-04 15:40:00,66.92,66.95,66.83,66.85,106514.0,53.2862,53.3101,53.2146,53.2305,106514.0
2019-12-04 15:50:00,66.86,66.95,66.73,66.75,426810.0,53.2385,53.3101,53.1349,53.1509,426810.0
2019-12-05 09:30:00,66.9,66.95,65.96,66.05,163729.0,53.2703,53.3101,52.5218,52.5935,163729.0
2019-12-05 09:40:00,66.03,66.09,65.75,65.76,99572.0,52.5776,52.6253,52.3546,52.3626,99572.0
2019-12-05 09:50:00,65.76,65.83,65.49,65.61,99389.0,52.3626,52.4183,52.1476,52.2431,99389.0
2019-12-05 10:00:00,65.61,65.62,65.47,65.57,125265.0,52.2431,52.2511,52.1317,52.2113,125265.0
2019-12-05 10:10:00,65.55,65.87,65.52,65.7,166240.0,52.1954,52.4502,52.1715,52.3148,166240.0
2019-12-05 10:20:00,65.7,65.73,65.56,65.73,68447.0,52.3148,52.3387,52.2033,52.3387,68447.0
2019-12-05 10:30:00,65.73,65.82,65.68,65.68,52816.0,52.3387,52.4103,52.2989,52.2989,52816.0
2019-12-05 10:40:00,65.69,65.75,65.61,65.74,76132.0,52.3068,52.3546,52.2431,52.3466,76132.0
2019-12-05 10:50:00,65.73,65.79,65.63,65.67,79110.0,52.3387,52.3865,52.2591,52.2909,79110.0
2019-12-05 11:00:00,65.66,65.77,65.62,65.72,49355.0,52.2829,52.3705,52.2511,52.3307,49355.0
2019-12-05 11:10:00,65.72,65.74,65.54,65.66,53545.0,52.3307,52.3466,52.1874,52.2829,53545.0
2019-12-05 11:20:00,65.67,65.72,65.6,65.66,29333.0,52.2909,52.3307,52.2352,52.2829,29333.0
2019-12-05 11:30:00,65.66,65.73,65.4,65.5,110321.0,52.2829,52.3387,52.0759,52.1555,110321.0
2019-12-05 11:40:00,65.51,65.76,65.48,65.71,103974.0,52.1635,52.3626,52.1396,52.3228,103974.0
2019-12-05 11:50:00,65.71,65.78,65.65,65.74,64710.0,52.3228,52.3785,52.275,52.3466,64710.0
2019-12-05 12:00:00,65.74,65.97,65.74,65.97,50056.0,52.3466,52.5298,52.3466,52.5298,50056.0
2019-12-05 12:10:00,65.97,65.99,65.8,65.84,152134.0,52.5298,52.5457,52.3944,52.4263,152134.0
2019-12-05 12:20:00,65.84,65.84,65.67,65.72,31103.0,52.4263,52.4263,52.2909,52.3307,31103.0
2019-12-05 12:30:00,65.72,65.74,65.65,65.74,30143.0,52.3307,52.3466,52.275,52.3466,30143.0
2019-12-05 12:40:00,65.74,65.8,65.71,65.79,45204.0,52.3466,52.3944,52.3228,52.3865,45204.0
2019-12-05 12:50:00,65.79,65.85,65.76,65.84,34118.0,52.3865,52.4342,52.3626,52.4263,34118.0
2019-12-05 13:00:00,65.84,65.88,65.81,65.83,36881.0,52.4263,52.4581,52.4024,52.4183,36881.0
2019-12-05 13:10:00,65.83,65.88,65.78,65.86,41591.0,52.4183,52.4581,52.3785,52.4422,41591.0
2019-12-05 13:20:00,65.86,65.88,65.82,65.84,38570.0,52.4422,52.4581,52.4103,52.4263,38570.0
2019-12-05 13:30:00,65.83,66.0,65.82,65.99,57597.0,52.4183,52.5537,52.4103,52.5457,57597.0
2019-12-05 13:40:00,65.99,66.0,65.91,65.91,59382.0,52.5457,52.5537,52.482,52.482,59382.0
2019-12-05 13:50:00,65.92,65.92,65.78,65.8,57093.0,52.49,52.49,52.3785,52.3944,57093.0
2019-12-05 14:00:00,65.79,65.79,65.58,65.58,60158.0,52.3865,52.3865,52.2192,52.2192,60158.0
2019-12-05 14:10:00,65.57,65.72,65.55,65.7,62127.0,52.2113,52.3307,52.1954,52.3148,62127.0
2019-12-05 14:20:00,65.7,65.79,65.67,65.79,40669.0,52.3148,52.3865,52.2909,52.3865,40669.0
2019-12-05 14:30:00,65.78,65.83,65.75,65.79,41031.0,52.3785,52.4183,52.3546,52.3865,41031.0
2019-12-05 14:40:00,65.79,65.83,65.73,65.77,46666.0,52.3865,52.4183,52.3387,52.3705,46666.0
2019-12-05 14:50:00,65.77,65.83,65.65,65.74,108020.0,52.3705,52.4183,52.275,52.3466,108020.0
2019-12-05 15:00:00,65.75,65.89,65.74,65.87,60551.0,52.3546,52.4661,52.3466,52.4502,60551.0
2019-12-05 15:10:00,65.89,66.03,65.87,66.03,79247.0,52.4661,52.5776,52.4502,52.5776,79247.0
2019-12-05 15:20:00,66.03,66.11,66.02,66.09,62845.0,52.5776,52.6413,52.5696,52.6253,62845.0
2019-12-05 15:30:00,66.09,66.2,66.07,66.14,96542.0,52.6253,52.7129,52.6094,52.6652,96542.0
2019-12-05 15:40:00,66.14,66.14,65.89,65.9,155278.0,52.6652,52.6652,52.4661,52.474,155278.0
2019-12-05 15:50:00,65.9,65.97,65.82,65.95,404609.0,52.474,52.5298,52.4103,52.5139,404609.0
2019-12-06 09:30:00,66.44,66.48,66.08,66.42,131383.0,52.904,52.9359,52.6174,52.8881,131383.0
2019-12-06 09:40:00,66.44,66.76,66.44,66.73,73960.0,52.904,53.1588,52.904,53.1349,73960.0
2019-12-06 09:50:00,66.73,66.84,66.66,66.76,52106.0,53.1349,53.2225,53.0792,53.1588,52106.0
2019-12-06 10:00:00,66.78,66.9,66.76,66.79,58464.0,53.1748,53.2703,53.1588,53.1827,58464.0
2019-12-06 10:10:00,66.78,66.93,66.73,66.9,62448.0,53.1748,53.2942,53.1349,53.2703,62448.0
2019-12-06 10:20:00,66.88,67.0,66.88,66.97,49694.0,53.2544,53.3499,53.2544,53.3261,49694.0
2019-12-06 10:30:00,66.97,67.09,66.88,66.99,61700.0,53.3261,53.4216,53.2544,53.342,61700.0
2019-12-06 10:40:00,67.01,67.08,66.91,67.08,50536.0,53.3579,53.4136,53.2783,53.4136,50536.0
2019-12-06 10:50:00,67.08,67.16,67.07,67.1,46598.0,53.4136,53.4773,53.4057,53.4296,46598.0
2019-12-06 11:00:00,67.11,67.11,67.0,67.02,61661.0,53.4375,53.4375,53.3499,53.3659,61661.0
2019-12-06 11:10:00,67.02,67.14,67.01,67.13,116737.0,53.3659,53.4614,53.3579,53.4535,116737.0
2019-12-06 11:20:00,67.14,67.16,66.98,67.11,82291.0,53.4614,53.4773,53.334,53.4375,82291.0
2019-12-06 11:30:00,67.11,67.15,66.94,67.03,54699.0,53.4375,53.4694,53.3022,53.3738,54699.0
2019-12-06 11:40:00,67.02,67.05,66.95,66.97,42456.0,53.3659,53.3898,53.3101,53.3261,42456.0
2019-12-06 11:50:00,66.96,67.0,66.93,66.97,57587.0,53.3181,53.3499,53.2942,53.3261,57587.0
2019-12-06 12:00:00,66.97,67.13,66.96,67.08,44227.0,53.3261,53.4535,53.3181,53.4136,44227.0
2019-12-06 12:10:00,67.08,67.13,67.01,67.13,55917.0,53.4136,53.4535,53.3579,53.4535,55917.0
2019-12-06 12:20:00,67.13,67.2,67.12,67.15,54664.0,53.4535,53.5092,53.4455,53.4694,54664.0
2019-12-06 12:30:00,67.15,67.23,67.11,67.15,57202.0,53.4694,53.5331,53.4375,53.4694,57202.0
2019-12-06 12:40:00,67.15,67.3,67.12,67.29,74800.0,53.4694,53.5888,53.4455,53.5809,74800.0
2019-12-06 12:50:00,67.29,67.38,67.29,67.37,57066.0,53.5809,53.6525,53.5809,53.6446,57066.0
2019-12-06 13:00:00,67.38,67.41,67.36,67.4,45789.0,53.6525,53.6764,53.6366,53.6684,45789.0
2019-12-06 13:10:00,67.41,67.47,67.39,67.45,51817.0,53.6764,53.7242,53.6605,53.7083,51817.0
2019-12-06 13:20:00,67.45,67.49,67.41,67.42,42264.0,53.7083,53.7401,53.6764,53.6844,42264.0
2019-12-06 13:30:00,67.42,67.53,67.37,67.53,87968.0,53.6844,53.772,53.6446,53.772,87968.0
2019-12-06 13:40:00,67.52,67.55,67.45,67.48,55478.0,53.764,53.7879,53.7083,53.7321,55478.0
2019-12-06 13:50:00,67.48,67.54,67.47,67.48,43156.0,53.7321,53.7799,53.7242,53.7321,43156.0
2019-12-06 14:00:00,67.48,67.51,67.32,67.34,60623.0,53.7321,53.756,53.6047,53.6207,60623.0
2019-12-06 14:10:00,67.34,67.37,67.27,67.3,76357.0,53.6207,53.6446,53.5649,53.5888,76357.0
2019-12-06 14:20:00,67.3,67.32,67.28,67.31,69329.0,53.5888,53.6047,53.5729,53.5968,69329.0
2019-12-06 14:30:00,67.31,67.31,67.25,67.26,57871.0,53.5968,53.5968,53.549,53.557,57871.0
2019-12-06 14:40:00,67.27,67.28,67.16,67.19,130726.0,53.5649,53.5729,53.4773,53.5012,130726.0
2019-12-06 14:50:00,67.2,67.2,67.14,67.19,58548.0,53.5092,53.5092,53.4614,53.5012,58548.0
2019-12-06 15:00:00,67.18,67.2,67.1,67.1,97456.0,53.4933,53.5092,53.4296,53.4296,97456.0
2019-12-06 15:10:00,67.1,67.22,67.08,67.15,72226.0,53.4296,53.5251,53.4136,53.4694,72226.0
2019-12-06 15:20:00,67.14,67.18,67.1,67.11,74826.0,53.4614,53.4933,53.4296,53.4375,74826.0
2019-12-06 15:30:00,67.11,67.14,67.07,67.09,94121.0,53.4375,53.4614,53.4057,53.4216,94121.0
2019-12-06 15:40:00,67.09,67.19,67.06,67.07,98529.0,53.4216,53.5012,53.3977,53.4057,98529.0
2019-12-06 15:50:00,67.08,67.14,67.02,67.06,304262.0,53.4136,53.4614,53.3659,53.3977,304262.0
2019-12-09 09:30:00,67.22,67.47,67.03,67.34,175887.0,53.5251,53.7242,53.3738,53.6207,175887.0
2019-12-09 09:40:00,67.34,67.45,67.14,67.2,80674.0,53.6207,53.7083,53.4614,53.5092,80674.0
2019-12-09 09:50:00,67.2,67.38,67.11,67.27,64385.0,53.5092,53.6525,53.4375,53.5649,64385.0
2019-12-09 10:00:00,67.28,67.34,67.21,67.28,45464.0,53.5729,53.6207,53.5172,53.5729,45464.0
2019-12-09 10:10:00,67.29,67.32,67.17,67.21,69203.0,53.5809,53.6047,53.4853,53.5172,69203.0
2019-12-09 10:20:00,67.21,67.25,67.14,67.24,59328.0,53.5172,53.549,53.4614,53.541,59328.0
2019-12-09 10:30:00,67.23,67.24,67.12,67.14,49276.0,53.5331,53.541,53.4455,53.4614,49276.0
2019-12-09 10:40:00,67.15,67.19,67.03,67.19,172977.0,53.4694,53.5012,53.3738,53.5012,172977.0
2019-12-09 10:50:00,67.19,67.22,67.08,67.12,57012.0,53.5012,53.5251,53.4136,53.4455,57012.0
2019-12-09 11:00:00,67.12,67.2,67.07,67.2,57693.0,53.4455,53.5092,53.4057,53.5092,57693.0
2019-12-09 11:10:00,67.2,67.34,67.12,67.33,65482.0,53.5092,53.6207,53.4455,53.6127,65482.0
2019-12-09 11:20:00,67.34,67.35,67.18,67.23,59041.0,53.6207,53.6286,53.4933,53.5331,59041.0
2019-12-09 11:30:00,67.23,67.24,67.09,67.11,49718.0,53.5331,53.541,53.4216,53.4375,49718.0
2019-12-09 11:40:00,67.12,67.14,67.04,67.08,43628.0,53.4455,53.4614,53.3818,53.4136,43628.0
2019-12-09 11:50:00,67.08,67.11,66.88,66.89,71452.0,53.4136,53.4375,53.2544,53.2624,71452.0
2019-12-09 12:00:00,66.9,66.96,66.85,66.9,83161.0,53.2703,53.3181,53.2305,53.2703,83161.0
2019-12-09 12:10:00,66.9,66.93,66.86,66.88,76079.0,53.2703,53.2942,53.2385,53.2544,76079.0
2019-12-09 12:20:00,66.87,67.02,66.83,67.0,84072.0,53.2464,53.3659,53.2146,53.3499,84072.0
2019-12-09 12:30:00,66.99,67.07,66.9,66.91,70001.0,53.342,53.4057,53.2703,53.2783,70001.0
2019-12-09 12:40:00,66.9,66.92,66.84,66.9,64807.0,53.2703,53.2862,53.2225,53.2703,64807.0
2019-12-09 12:50:00,66.91,66.96,66.88,66.95,42173.0,53.2783,53.3181,53.2544,53.3101,42173.0
2019-12-09 13:00:00,66.95,66.98,66.87,66.93,39440.0,53.3101,53.334,53.2464,53.2942,39440.0
2019-12-09 13:10:00,66.94,66.94,66.9,66.92,37158.0,53.3022,53.3022,53.2703,53.2862,37158.0
2019-12-09 13:20:00,66.92,66.97,66.83,66.91,37900.0,53.2862,53.3261,53.2146,53.2783,37900.0
2019-12-09 13:30:00,66.92,67.05,66.92,67.05,43605.0,53.2862,53.3898,53.2862,53.3898,43605.0
2019-12-09 13:40:00,67.05,67.05,66.95,66.98,51357.0,53.3898,53.3898,53.3101,53.334,51357.0
2019-12-09 13:50:00,66.99,67.07,66.97,67.06,45026.0,53.342,53.4057,53.3261,53.3977,45026.0
2019-12-09 14:00:00,67.06,67.07,66.93,66.94,43194.0,53.3977,53.4057,53.2942,53.3022,43194.0
2019-12-09 14:10:00,66.95,67.11,66.93,67.11,65907.0,53.3101,53.4375,53.2942,53.4375,65907.0
2019-12-09 14:20:00,67.1,67.18,67.09,67.15,50405.0,53.4296,53.4933,53.4216,53.4694,50405.0
2019-12-09 14:30:00,67.15,67.16,67.05,67.08,60335.0,53.4694,53.4773,53.3898,53.4136,60335.0
2019-12-09 14:40:00,67.08,67.88,66.99,67.58,738614.0,53.4136,54.0507,53.342,53.8118,738614.0
2019-12-09 14:50:00,67.6,67.64,67.14,67.23,247819.0,53.8277,53.8596,53.4614,53.5331,247819.0
2019-12-09 15:00:00,67.23,67.27,67.12,67.15,98131.0,53.5331,53.5649,53.4455,53.4694,98131.0
2019-12-09 15:10:00,67.15,67.18,67.07,67.12,107963.0,53.4694,53.4933,53.4057,53.4455,107963.0
2019-12-09 15:20:00,67.12,67.14,67.02,67.08,80453.0,53.4455,53.4614,53.3659,53.4136,80453.0
2019-12-09 15:30:00,67.08,67.1,67.0,67.02,110566.0,53.4136,53.4296,53.3499,53.3659,110566.0
2019-12-09 15:40:00,67.03,67.08,66.98,67.05,135279.0,53.3738,53.4136,53.334,53.3898,135279.0
2019-12-09 15:50:00,67.04,67.07,66.92,66.93,287274.0,53.3818,53.4057,53.2862,53.2942,287274.0
2019-12-10 09:30:00,66.86,66.93,66.3,66.32,169850.0,53.2385,53.2942,52.7926,52.8085,169850.0
2019-12-10 09:40:00,66.31,66.62,66.13,66.58,121471.0,52.8005,53.0474,52.6572,53.0155,121471.0
2019-12-10 09:50:00,66.59,66.69,66.5,66.61,59113.0,53.0235,53.1031,52.9518,53.0394,59113.0
2019-12-10 10:00:00,66.61,66.82,66.53,66.81,64455.0,53.0394,53.2066,52.9757,53.1987,64455.0
2019-12-10 10:10:00,66.81,66.92,66.72,66.76,73329.0,53.1987,53.2862,53.127,53.1588,73329.0
2019-12-10 10:20:00,66.78,66.95,66.75,66.88,63167.0,53.1748,53.3101,53.1509,53.2544,63167.0
2019-12-10 10:30:00,66.89,66.89,66.5,66.5,65927.0,53.2624,53.2624,52.9518,52.9518,65927.0
2019-12-10 10:40:00,66.5,66.62,66.44,66.57,84189.0,52.9518,53.0474,52.904,53.0075,84189.0
2019-12-10 10:50:00,66.58,66.69,66.55,66.59,105135.0,53.0155,53.1031,52.9916,53.0235,105135.0
2019-12-10 11:00:00,66.59,66.73,66.45,66.7,122535.0,53.0235,53.1349,52.912,53.1111,122535.0
2019-12-10 11:10:00,66.69,66.69,66.55,66.66,46501.0,53.1031,53.1031,52.9916,53.0792,46501.0
2019-12-10 11:20:00,66.66,66.76,66.61,66.76,41977.0,53.0792,53.1588,53.0394,53.1588,41977.0
2019-12-10 11:30:00,66.76,66.79,66.67,66.79,38597.0,53.1588,53.1827,53.0872,53.1827,38597.0
2019-12-10 11:40:00,66.78,66.81,66.72,66.75,46079.0,53.1748,53.1987,53.127,53.1509,46079.0
2019-12-10 11:50:00,66.75,66.77,66.67,66.74,28970.0,53.1509,53.1668,53.0872,53.1429,28970.0
2019-12-10 12:00:00,66.75,66.77,66.69,66.76,35436.0,53.1509,53.1668,53.1031,53.1588,35436.0
2019-12-10 12:10:00,66.77,66.89,66.76,66.86,51321.0,53.1668,53.2624,53.1588,53.2385,51321.0
2019-12-10 12:20:00,66.86,66.86,66.73,66.73,104980.0,53.2385,53.2385,53.1349,53.1349,104980.0
2019-12-10 12:30:00,66.73,66.89,66.71,66.89,226910.0,53.1349,53.2624,53.119,53.2624,226910.0
2019-12-10 12:40:00,66.89,66.95,66.87,66.92,34756.0,53.2624,53.3101,53.2464,53.2862,34756.0
2019-12-10 12:50:00,66.91,67.01,66.89,67.0,45273.0,53.2783,53.3579,53.2624,53.3499,45273.0
2019-12-10 13:00:00,66.99,67.01,66.91,66.99,37080.0,53.342,53.3579,53.2783,53.342,37080.0
2019-12-10 13:10:00,66.98,67.02,66.96,66.97,86408.0,53.334,53.3659,53.3181,53.3261,86408.0
2019-12-10 13:20:00,66.97,67.0,66.92,66.95,59522.0,53.3261,53.3499,53.2862,53.3101,59522.0
2019-12-10 13:30:00,66.96,66.97,66.92,66.96,28158.0,53.3181,53.3261,53.2862,53.3181,28158.0
2019-12-10 13:40:00,66.97,66.97,66.86,66.97,35222.0,53.3261,53.3261,53.2385,53.3261,35222.0
2019-12-10 13:50:00,66.97,67.02,66.91,67.0,49122.0,53.3261,53.3659,53.2783,53.3499,49122.0
2019-12-10 14:00:00,67.0,67.06,66.98,67.04,40259.0,53.3499,53.3977,53.334,53.3818,40259.0
2019-12-10 14:10:00,67.04,67.1,67.03,67.1,35973.0,53.3818,53.4296,53.3738,53.4296,35973.0
2019-12-10 14:20:00,67.1,67.18,67.08,67.09,46300.0,53.4296,53.4933,53.4136,53.4216,46300.0
2019-12-10 14:30:00,67.08,67.1,66.97,67.03,79107.0,53.4136,53.4296,53.3261,53.3738,79107.0
2019-12-10 14:40:00,67.03,67.12,67.0,67.03,163897.0,53.3738,53.4455,53.3499,53.3738,163897.0
2019-12-10 14:50:00,67.03,67.17,67.03,67.05,95816.0,53.3738,53.4853,53.3738,53.3898,95816.0
2019-12-10 15:00:00,67.06,67.12,67.02,67.06,51995.0,53.3977,53.4455,53.3659,53.3977,51995.0
2019-12-10 15:10:00,67.06,67.1,67.02,67.09,108828.0,53.3977,53.4296,53.3659,53.4216,108828.0
2019-12-10 15:20:00,67.09,67.1,67.02,67.07,71671.0,53.4216,53.4296,53.3659,53.4057,71671.0
2019-12-10 15:30:00,67.08,67.12,66.95,67.01,94602.0,53.4136,53.4455,53.3101,53.3579,94602.0
2019-12-10 15:40:00,67.01,67.09,67.0,67.09,81465.0,53.3579,53.4216,53.3499,53.4216,81465.0
2019-12-10 15:50:00,67.08,67.1,67.01,67.09,245672.0,53.4136,53.4296,53.3579,53.4216,245672.0
2019-12-11 09:30:00,67.29,67.4,67.11,67.31,377520.0,53.5809,53.6684,53.4375,53.5968,377520.0
2019-12-11 09:40:00,67.31,67.74,67.24,67.72,202702.0,53.5968,53.9392,53.541,53.9233,202702.0
2019-12-11 09:50:00,67.73,67.87,67.58,67.85,198717.0,53.9312,54.0427,53.8118,54.0268,198717.0
2019-12-11 10:00:00,67.85,67.88,67.75,67.8,145009.0,54.0268,54.0507,53.9471,53.987,145009.0
2019-12-11 10:10:00,67.79,67.8,67.48,67.51,89191.0,53.979,53.987,53.7321,53.756,89191.0
2019-12-11 10:20:00,67.51,67.57,67.45,67.5,242536.0,53.756,53.8038,53.7083,53.7481,242536.0
2019-12-11 10:30:00,67.5,67.51,67.24,67.37,156801.0,53.7481,53.756,53.541,53.6446,156801.0
2019-12-11 10:40:00,67.37,67.64,67.36,67.59,64020.0,53.6446,53.8596,53.6366,53.8197,64020.0
2019-12-11 10:50:00,67.6,67.67,67.44,67.56,40571.0,53.8277,53.8834,53.7003,53.7959,40571.0
2019-12-11 11:00:00,67.55,67.61,67.44,67.54,40541.0,53.7879,53.8357,53.7003,53.7799,40541.0
2019-12-11 11:10:00,67.54,67.61,67.51,67.57,36435.0,53.7799,53.8357,53.756,53.8038,36435.0
2019-12-11 11:20:00,67.56,67.64,67.54,67.6,59864.0,53.7959,53.8596,53.7799,53.8277,59864.0
2019-12-11 11:30:00,67.61,67.63,67.52,67.62,102602.0,53.8357,53.8516,53.764,53.8436,102602.0
2019-12-11 11:40:00,67.61,67.63,67.5,67.59,92737.0,53.8357,53.8516,53.7481,53.8197,92737.0
2019-12-11 11:50:00,67.59,67.64,67.56,67.61,53865.0,53.8197,53.8596,53.7959,53.8357,53865.0
2019-12-11 12:00:00,67.61,67.66,67.57,67.6,53322.0,53.8357,53.8755,53.8038,53.8277,53322.0
2019-12-11 12:10:00,67.6,67.62,67.52,67.55,63530.0,53.8277,53.8436,53.764,53.7879,63530.0
2019-12-11 12:20:00,67.53,67.58,67.51,67.56,40756.0,53.772,53.8118,53.756,53.7959,40756.0
2019-12-11 12:30:00,67.55,67.77,67.55,67.77,65233.0,53.7879,53.9631,53.7879,53.9631,65233.0
2019-12-11 12:40:00,67.77,67.82,67.73,67.77,89036.0,53.9631,54.0029,53.9312,53.9631,89036.0
2019-12-11 12:50:00,67.76,67.9,67.75,67.88,77560.0,53.9551,54.0666,53.9471,54.0507,77560.0
2019-12-11 13:00:00,67.88,67.99,67.84,67.98,125633.0,54.0507,54.1382,54.0188,54.1303,125633.0
2019-12-11 13:10:00,67.98,67.99,67.89,67.91,60502.0,54.1303,54.1382,54.0586,54.0745,60502.0
2019-12-11 13:20:00,67.91,67.93,67.78,67.79,40062.0,54.0745,54.0905,53.971,53.979,40062.0
2019-12-11 13:30:00,67.79,67.8,67.67,67.72,50750.0,53.979,53.987,53.8834,53.9233,50750.0
2019-12-11 13:40:00,67.73,67.75,67.69,67.75,44045.0,53.9312,53.9471,53.8994,53.9471,44045.0
2019-12-11 13:50:00,67.75,67.76,67.63,67.63,47392.0,53.9471,53.9551,53.8516,53.8516,47392.0
2019-12-11 14:00:00,67.62,67.8,67.57,67.79,64205.0,53.8436,53.987,53.8038,53.979,64205.0
2019-12-11 14:10:00,67.79,67.83,67.72,67.82,50964.0,53.979,54.0108,53.9233,54.0029,50964.0
2019-12-11 14:20:00,67.82,67.94,67.79,67.83,70443.0,54.0029,54.0984,53.979,54.0108,70443.0
2019-12-11 14:30:00,67.83,67.83,67.73,67.77,71358.0,54.0108,54.0108,53.9312,53.9631,71358.0
2019-12-11 14:40:00,67.77,67.84,67.73,67.8,66400.0,53.9631,54.0188,53.9312,53.987,66400.0
2019-12-11 14:50:00,67.79,67.9,67.75,67.9,105004.0,53.979,54.0666,53.9471,54.0666,105004.0
2019-12-11 15:00:00,67.9,67.91,67.79,67.81,82359.0,54.0666,54.0745,53.979,53.9949,82359.0
2019-12-11 15:10:00,67.81,67.89,67.77,67.78,132509.0,53.9949,54.0586,53.9631,53.971,132509.0
2019-12-11 15:20:00,67.77,67.78,67.66,67.7,98334.0,53.9631,53.971,53.8755,53.9073,98334.0
2019-12-11 15:30:00,67.7,67.77,67.62,67.62,147204.0,53.9073,53.9631,53.8436,53.8436,147204.0
2019-12-11 15:40:00,67.62,67.68,67.56,67.61,167145.0,53.8436,53.8914,53.7959,53.8357,167145.0
2019-12-11 15:50:00,67.62,67.81,67.62,67.78,444346.0,53.8436,53.9949,53.8436,53.971,444346.0
2019-12-12 09:30:00,67.16,67.82,67.02,67.74,242482.0,53.9755,54.5059,53.863,54.4416,242482.0
2019-12-12 09:40:00,67.76,67.85,67.41,67.46,146362.0,54.4577,54.53,54.1764,54.2166,146362.0
2019-12-12 09:50:00,67.47,67.7,67.43,67.69,78786.0,54.2246,54.4095,54.1925,54.4015,78786.0
2019-12-12 10:00:00,67.69,68.12,67.68,67.95,251774.0,54.4015,54.747,54.3934,54.6104,251774.0
2019-12-12 10:10:00,67.93,68.13,67.92,68.11,125981.0,54.5943,54.7551,54.5863,54.739,125981.0
2019-12-12 10:20:00,68.12,68.16,67.88,67.92,97036.0,54.747,54.7792,54.5542,54.5863,97036.0
2019-12-12 10:30:00,67.92,67.95,67.8,67.81,85702.0,54.5863,54.6104,54.4899,54.4979,85702.0
2019-12-12 10:40:00,67.82,67.88,67.7,67.76,82766.0,54.5059,54.5542,54.4095,54.4577,82766.0
2019-12-12 10:50:00,67.77,67.93,67.76,67.83,71317.0,54.4658,54.5943,54.4577,54.514,71317.0
2019-12-12 11:00:00,67.83,67.85,67.68,67.68,55274.0,54.514,54.53,54.3934,54.3934,55274.0
2019-12-12 11:10:00,67.67,67.73,67.52,67.55,59609.0,54.3854,54.4336,54.2648,54.2889,59609.0
2019-12-12 11:20:00,67.54,67.67,67.44,67.58,70811.0,54.2809,54.3854,54.2005,54.3131,70811.0
2019-12-12 11:30:00,67.58,67.65,67.51,67.56,63547.0,54.3131,54.3693,54.2568,54.297,63547.0
2019-12-12 11:40:00,67.55,67.58,67.47,67.53,40148.0,54.2889,54.3131,54.2246,54.2729,40148.0
2019-12-12 11:50:00,67.53,67.54,67.33,67.45,64545.0,54.2729,54.2809,54.1121,54.2086,64545.0
2019-12-12 12:00:00,67.44,67.5,67.36,67.5,63574.0,54.2005,54.2488,54.1362,54.2488,63574.0
2019-12-12 12:10:00,67.5,67.5,67.33,67.36,42641.0,54.2488,54.2488,54.1121,54.1362,42641.0
2019-12-12 12:20:00,67.37,67.37,67.23,67.36,69473.0,54.1443,54.1443,54.0318,54.1362,69473.0
2019-12-12 12:30:00,67.37,67.53,67.36,67.52,59088.0,54.1443,54.2729,54.1362,54.2648,59088.0
2019-12-12 12:40:00,67.52,67.6,67.51,67.59,33912.0,54.2648,54.3291,54.2568,54.3211,33912.0
2019-12-12 12:50:00,67.59,67.65,67.57,67.59,133226.0,54.3211,54.3693,54.305,54.3211,133226.0
2019-12-12 13:00:00,67.59,67.79,67.58,67.74,94742.0,54.3211,54.4818,54.3131,54.4416,94742.0
2019-12-12 13:10:00,67.74,67.8,67.57,67.63,134074.0,54.4416,54.4899,54.305,54.3532,134074.0
2019-12-12 13:20:00,67.63,67.68,67.52,67.58,86361.0,54.3532,54.3934,54.2648,54.3131,86361.0
2019-12-12 13:30:00,67.56,67.66,67.56,67.63,85025.0,54.297,54.3773,54.297,54.3532,85025.0
2019-12-12 13:40:00,67.64,67.67,67.51,67.59,134564.0,54.3613,54.3854,54.2568,54.3211,134564.0
2019-12-12 13:50:00,67.59,67.6,67.42,67.57,216226.0,54.3211,54.3291,54.1845,54.305,216226.0
2019-12-12 14:00:00,67.56,67.62,67.45,67.59,103293.0,54.297,54.3452,54.2086,54.3211,103293.0
2019-12-12 14:10:00,67.58,67.65,67.51,67.56,63909.0,54.3131,54.3693,54.2568,54.297,63909.0
2019-12-12 14:20:00,67.56,67.6,67.49,67.59,104886.0,54.297,54.3291,54.2407,54.3211,104886.0
2019-12-12 14:30:00,67.58,67.89,67.57,67.74,307845.0,54.3131,54.5622,54.305,54.4416,307845.0
2019-12-12 14:40:00,67.73,67.77,67.57,67.58,65060.0,54.4336,54.4658,54.305,54.3131,65060.0
2019-12-12 14:50:00,67.58,67.67,67.5,67.59,58960.0,54.3131,54.3854,54.2488,54.3211,58960.0
2019-12-12 15:00:00,67.59,67.68,67.57,67.65,78240.0,54.3211,54.3934,54.305,54.3693,78240.0
2019-12-12 15:10:00,67.66,67.66,67.49,67.58,89676.0,54.3773,54.3773,54.2407,54.3131,89676.0
2019-12-12 15:20:00,67.58,67.62,67.51,67.61,63233.0,54.3131,54.3452,54.2568,54.3372,63233.0
2019-12-12 15:30:00,67.61,67.68,67.53,67.67,94050.0,54.3372,54.3934,54.2729,54.3854,94050.0
2019-12-12 15:40:00,67.66,67.76,67.62,67.75,136251.0,54.3773,54.4577,54.3452,54.4497,136251.0
2019-12-12 15:50:00,67.76,67.78,67.61,67.61,288745.0,54.4577,54.4738,54.3372,54.3372,288745.0
2019-12-13 09:30:00,66.25,66.6,66.18,66.3,341638.0,53.2442,53.5254,53.1879,53.2843,341638.0
2019-12-13 09:40:00,66.3,66.3,66.04,66.27,194865.0,53.2843,53.2843,53.0754,53.2602,194865.0
2019-12-13 09:50:00,66.27,66.49,66.23,66.45,208754.0,53.2602,53.437,53.2281,53.4049,208754.0
2019-12-13 10:00:00,66.44,66.81,66.34,66.63,190626.0,53.3969,53.6942,53.3165,53.5496,190626.0
2019-12-13 10:10:00,66.65,66.78,66.37,66.46,182490.0,53.5656,53.6701,53.3406,53.4129,182490.0
2019-12-13 10:20:00,66.48,66.55,66.39,66.42,131581.0,53.429,53.4853,53.3567,53.3808,131581.0
2019-12-13 10:30:00,66.39,66.48,66.12,66.16,194690.0,53.3567,53.429,53.1397,53.1718,194690.0
2019-12-13 10:40:00,66.15,66.33,66.13,66.2,135428.0,53.1638,53.3084,53.1477,53.204,135428.0
2019-12-13 10:50:00,66.2,66.2,66.02,66.05,167344.0,53.204,53.204,53.0593,53.0834,167344.0
2019-12-13 11:00:00,66.06,66.22,66.0,66.17,101182.0,53.0915,53.22,53.0432,53.1799,101182.0
2019-12-13 11:10:00,66.16,66.22,65.8,65.81,144555.0,53.1718,53.22,52.8825,52.8905,144555.0
2019-12-13 11:20:00,65.81,65.95,65.75,65.95,97421.0,52.8905,53.003,52.8423,53.003,97421.0
2019-12-13 11:30:00,65.96,66.03,65.92,65.98,99946.0,53.0111,53.0673,52.9789,53.0272,99946.0
2019-12-13 11:40:00,65.97,66.09,65.92,65.94,95304.0,53.0191,53.1156,52.9789,52.995,95304.0
2019-12-13 11:50:00,65.94,66.08,65.94,66.08,88730.0,52.995,53.1075,52.995,53.1075,88730.0
2019-12-13 12:00:00,66.08,66.12,66.03,66.05,75828.0,53.1075,53.1397,53.0673,53.0834,75828.0
2019-12-13 12:10:00,66.05,66.1,66.01,66.08,82879.0,53.0834,53.1236,53.0513,53.1075,82879.0
2019-12-13 12:20:00,66.08,66.14,66.03,66.12,98279.0,53.1075,53.1557,53.0673,53.1397,98279.0
2019-12-13 12:30:00,66.12,66.14,66.04,66.08,118050.0,53.1397,53.1557,53.0754,53.1075,118050.0
2019-12-13 12:40:00,66.09,66.12,65.92,65.92,178012.0,53.1156,53.1397,52.9789,52.9789,178012.0
2019-12-13 12:50:00,65.92,65.93,65.78,65.85,113233.0,52.9789,52.987,52.8664,52.9227,113233.0
2019-12-13 13:00:00,65.85,65.87,65.77,65.84,121428.0,52.9227,52.9388,52.8584,52.9146,121428.0
2019-12-13 13:10:00,65.83,65.83,65.76,65.78,80509.0,52.9066,52.9066,52.8503,52.8664,80509.0
2019-12-13 13:20:00,65.78,65.88,65.77,65.86,89477.0,52.8664,52.9468,52.8584,52.9307,89477.0
2019-12-13 13:30:00,65.87,65.99,65.86,65.91,81721.0,52.9388,53.0352,52.9307,52.9709,81721.0
2019-12-13 13:40:00,65.9,65.94,65.86,65.89,51139.0,52.9629,52.995,52.9307,52.9548,51139.0
2019-12-13 13:50:00,65.89,65.95,65.84,65.87,55792.0,52.9548,53.003,52.9146,52.9388,55792.0
2019-12-13 14:00:00,65.87,65.89,65.8,65.81,59465.0,52.9388,52.9548,52.8825,52.8905,59465.0
2019-12-13 14:10:00,65.8,65.81,65.7,65.71,100385.0,52.8825,52.8905,52.8021,52.8102,100385.0
2019-12-13 14:20:00,65.71,65.75,65.6,65.64,163299.0,52.8102,52.8423,52.7218,52.7539,163299.0
2019-12-13 14:30:00,65.63,65.72,65.61,65.66,68997.0,52.7459,52.8182,52.7298,52.77,68997.0
2019-12-13 14:40:00,65.66,65.67,65.63,65.65,120352.0,52.77,52.778,52.7459,52.7619,120352.0
2019-12-13 14:50:00,65.65,65.68,65.61,65.65,110795.0,52.7619,52.7861,52.7298,52.7619,110795.0
2019-12-13 15:00:00,65.66,65.67,65.57,65.62,110788.0,52.77,52.778,52.6976,52.7378,110788.0
2019-12-13 15:10:00,65.62,65.63,65.56,65.56,108395.0,52.7378,52.7459,52.6896,52.6896,108395.0
2019-12-13 15:20:00,65.56,65.57,65.46,65.5,210891.0,52.6896,52.6976,52.6092,52.6414,210891.0
2019-12-13 15:30:00,65.5,65.76,65.49,65.76,181732.0,52.6414,52.8503,52.6334,52.8503,181732.0
2019-12-13 15:40:00,65.76,65.88,65.76,65.78,163549.0,52.8503,52.9468,52.8503,52.8664,163549.0
2019-12-13 15:50:00,65.78,65.87,65.76,65.78,534073.0,52.8664,52.9388,52.8503,52.8664,534073.0
2019-12-16 09:30:00,66.25,66.79,66.16,66.37,313403.0,53.2442,53.6781,53.1718,53.3406,313403.0
2019-12-16 09:40:00,66.36,66.65,66.35,66.37,150207.0,53.3326,53.5656,53.3245,53.3406,150207.0
2019-12-16 09:50:00,66.37,66.62,66.25,66.47,166862.0,53.3406,53.5415,53.2442,53.421,166862.0
2019-12-16 10:00:00,66.47,66.55,66.23,66.28,162465.0,53.421,53.4853,53.2281,53.2683,162465.0
2019-12-16 10:10:00,66.27,66.42,66.25,66.34,114825.0,53.2602,53.3808,53.2442,53.3165,114825.0
2019-12-16 10:20:00,66.35,66.4,66.28,66.28,108634.0,53.3245,53.3647,53.2683,53.2683,108634.0
2019-12-16 10:30:00,66.29,66.52,66.29,66.49,245313.0,53.2763,53.4611,53.2763,53.437,245313.0
2019-12-16 10:40:00,66.49,66.65,66.46,66.56,174332.0,53.437,53.5656,53.4129,53.4933,174332.0
2019-12-16 10:50:00,66.56,66.61,66.49,66.55,130837.0,53.4933,53.5335,53.437,53.4853,130837.0
2019-12-16 11:00:00,66.56,66.59,66.41,66.5,123097.0,53.4933,53.5174,53.3727,53.4451,123097.0
2019-12-16 11:10:00,66.5,66.51,66.44,66.49,142713.0,53.4451,53.4531,53.3969,53.437,142713.0
2019-12-16 11:20:00,66.49,66.51,66.42,66.42,99664.0,53.437,53.4531,53.3808,53.3808,99664.0
2019-12-16 11:30:00,66.43,66.54,66.42,66.53,100597.0,53.3888,53.4772,53.3808,53.4692,100597.0
2019-12-16 11:40:00,66.54,66.58,66.46,66.48,95179.0,53.4772,53.5094,53.4129,53.429,95179.0
2019-12-16 11:50:00,66.48,66.56,66.46,66.53,121145.0,53.429,53.4933,53.4129,53.4692,121145.0
2019-12-16 12:00:00,66.53,66.55,66.4,66.48,98233.0,53.4692,53.4853,53.3647,53.429,98233.0
2019-12-16 12:10:00,66.48,66.57,66.44,66.45,78383.0,53.429,53.5013,53.3969,53.4049,78383.0
2019-12-16 12:20:00,66.45,66.55,66.43,66.54,139158.0,53.4049,53.4853,53.3888,53.4772,139158.0
2019-12-16 12:30:00,66.54,66.55,66.39,66.39,68107.0,53.4772,53.4853,53.3567,53.3567,68107.0
2019-12-16 12:40:00,66.4,66.41,66.26,66.28,104204.0,53.3647,53.3727,53.2522,53.2683,104204.0
2019-12-16 12:50:00,66.28,66.32,66.24,66.28,87228.0,53.2683,53.3004,53.2361,53.2683,87228.0
2019-12-16 13:00:00,66.29,66.3,66.21,66.25,72244.0,53.2763,53.2843,53.212,53.2442,72244.0
2019-12-16 13:10:00,66.26,66.27,66.21,66.26,62360.0,53.2522,53.2602,53.212,53.2522,62360.0
2019-12-16 13:20:00,66.26,66.36,66.25,66.36,75046.0,53.2522,53.3326,53.2442,53.3326,75046.0
2019-12-16 13:30:00,66.36,66.36,66.16,66.2,76550.0,53.3326,53.3326,53.1718,53.204,76550.0
2019-12-16 13:40:00,66.19,66.19,66.14,66.16,56289.0,53.1959,53.1959,53.1557,53.1718,56289.0
2019-12-16 13:50:00,66.16,66.23,66.13,66.2,97197.0,53.1718,53.2281,53.1477,53.204,97197.0
2019-12-16 14:00:00,66.2,66.23,66.1,66.12,83098.0,53.204,53.2281,53.1236,53.1397,83098.0
2019-12-16 14:10:00,66.12,66.32,66.11,66.24,157857.0,53.1397,53.3004,53.1316,53.2361,157857.0
2019-12-16 14:20:00,66.25,66.25,66.17,66.18,66298.0,53.2442,53.2442,53.1799,53.1879,66298.0
2019-12-16 14:30:00,66.19,66.19,66.11,66.13,105214.0,53.1959,53.1959,53.1316,53.1477,105214.0
2019-12-16 14:40:00,66.14,66.25,66.1,66.23,97797.0,53.1557,53.2442,53.1236,53.2281,97797.0
2019-12-16 14:50:00,66.23,66.25,66.15,66.16,71358.0,53.2281,53.2442,53.1638,53.1718,71358.0
2019-12-16 15:00:00,66.15,66.18,66.09,66.14,93648.0,53.1638,53.1879,53.1156,53.1557,93648.0
2019-12-16 15:10:00,66.14,66.2,66.13,66.17,98749.0,53.1557,53.204,53.1477,53.1799,98749.0
2019-12-16 15:20:00,66.17,66.24,66.15,66.16,126581.0,53.1799,53.2361,53.1638,53.1718,126581.0
2019-12-16 15:30:00,66.16,66.19,66.12,66.16,156733.0,53.1718,53.1959,53.1397,53.1718,156733.0
2019-12-16 15:40:00,66.16,66.21,66.1,66.12,199759.0,53.1718,53.212,53.1236,53.1397,199759.0
2019-12-16 15:50:00,66.12,66.25,66.09,66.12,816807.0,53.1397,53.2442,53.1156,53.1397,816807.0
2019-12-17 09:30:00,66.16,66.39,66.11,66.36,260412.0,53.1718,53.3567,53.1316,53.3326,260412.0
2019-12-17 09:40:00,66.37,66.41,66.15,66.28,189905.0,53.3406,53.3727,53.1638,53.2683,189905.0
2019-12-17 09:50:00,66.29,66.31,66.09,66.15,187142.0,53.2763,53.2924,53.1156,53.1638,187142.0
2019-12-17 10:00:00,66.16,66.25,65.97,66.01,151275.0,53.1718,53.2442,53.0191,53.0513,151275.0
2019-12-17 10:10:00,66.0,66.03,65.79,65.84,157282.0,53.0432,53.0673,52.8745,52.9146,157282.0
2019-12-17 10:20:00,65.83,66.0,65.78,65.98,130253.0,52.9066,53.0432,52.8664,53.0272,130253.0
2019-12-17 10:30:00,65.98,65.99,65.89,65.96,87965.0,53.0272,53.0352,52.9548,53.0111,87965.0
2019-12-17 10:40:00,65.95,65.95,65.82,65.92,143456.0,53.003,53.003,52.8986,52.9789,143456.0
2019-12-17 10:50:00,65.92,66.0,65.86,65.89,128391.0,52.9789,53.0432,52.9307,52.9548,128391.0
2019-12-17 11:00:00,65.9,65.97,65.86,65.94,68690.0,52.9629,53.0191,52.9307,52.995,68690.0
2019-12-17 11:10:00,65.93,66.07,65.87,66.04,93105.0,52.987,53.0995,52.9388,53.0754,93105.0
2019-12-17 11:20:00,66.04,66.08,65.98,66.08,73853.0,53.0754,53.1075,53.0272,53.1075,73853.0
2019-12-17 11:30:00,66.08,66.09,66.02,66.08,69280.0,53.1075,53.1156,53.0593,53.1075,69280.0
2019-12-17 11:40:00,66.08,66.11,66.02,66.08,104096.0,53.1075,53.1316,53.0593,53.1075,104096.0
2019-12-17 11:50:00,66.08,66.09,66.0,66.05,77179.0,53.1075,53.1156,53.0432,53.0834,77179.0
2019-12-17 12:00:00,66.04,66.06,65.98,66.02,90616.0,53.0754,53.0915,53.0272,53.0593,90616.0
2019-12-17 12:10:00,66.02,66.07,65.99,66.03,79978.0,53.0593,53.0995,53.0352,53.0673,79978.0
2019-12-17 12:20:00,66.03,66.09,66.02,66.09,64211.0,53.0673,53.1156,53.0593,53.1156,64211.0
2019-12-17 12:30:00,66.08,66.1,66.03,66.09,75164.0,53.1075,53.1236,53.0673,53.1156,75164.0
2019-12-17 12:40:00,66.08,66.16,66.07,66.1,84968.0,53.1075,53.1718,53.0995,53.1236,84968.0
2019-12-17 12:50:00,66.11,66.2,66.1,66.17,79179.0,53.1316,53.204,53.1236,53.1799,79179.0
2019-12-17 13:00:00,66.17,66.19,66.12,66.13,48932.0,53.1799,53.1959,53.1397,53.1477,48932.0
2019-12-17 13:10:00,66.14,66.16,66.09,66.13,52143.0,53.1557,53.1718,53.1156,53.1477,52143.0
2019-12-17 13:20:00,66.13,66.14,66.02,66.04,60123.0,53.1477,53.1557,53.0593,53.0754,60123.0
2019-12-17 13:30:00,66.03,66.08,66.02,66.06,32405.0,53.0673,53.1075,53.0593,53.0915,32405.0
2019-12-17 13:40:00,66.05,66.1,66.0,66.01,65853.0,53.0834,53.1236,53.0432,53.0513,65853.0
2019-12-17 13:50:00,66.02,66.03,65.99,66.01,51009.0,53.0593,53.0673,53.0352,53.0513,51009.0
2019-12-17 14:00:00,66.01,66.03,65.96,66.02,74792.0,53.0513,53.0673,53.0111,53.0593,74792.0
2019-12-17 14:10:00,66.01,66.09,66.0,66.06,68689.0,53.0513,53.1156,53.0432,53.0915,68689.0
2019-12-17 14:20:00,66.06,66.11,66.03,66.09,53823.0,53.0915,53.1316,53.0673,53.1156,53823.0
2019-12-17 14:30:00,66.1,66.1,66.04,66.09,61007.0,53.1236,53.1236,53.0754,53.1156,61007.0
2019-12-17 14:40:00,66.1,66.12,66.05,66.07,107999.0,53.1236,53.1397,53.0834,53.0995,107999.0
2019-12-17 14:50:00,66.07,66.1,66.01,66.02,105671.0,53.0995,53.1236,53.0513,53.0593,105671.0
2019-12-17 15:00:00,66.02,66.03,65.99,66.03,96742.0,53.0593,53.0673,53.0352,53.0673,96742.0
2019-12-17 15:10:00,66.03,66.13,66.0,66.12,99780.0,53.0673,53.1477,53.0432,53.1397,99780.0
2019-12-17 15:20:00,66.13,66.18,66.09,66.17,133367.0,53.1477,53.1879,53.1156,53.1799,133367.0
2019-12-17 15:30:00,66.17,66.19,66.09,66.16,140728.0,53.1799,53.1959,53.1156,53.1718,140728.0
2019-12-17 15:40:00,66.16,66.21,66.16,66.2,120754.0,53.1718,53.212,53.1718,53.204,120754.0
2019-12-17 15:50:00,66.2,66.31,66.19,66.2,387865.0,53.204,53.2924,53.1959,53.204,387865.0
2019-12-18 09:30:00,66.31,66.5,66.25,66.43,201242.0,53.2924,53.4451,53.2442,53.3888,201242.0
2019-12-18 09:40:00,66.44,66.44,66.06,66.06,124700.0,53.3969,53.3969,53.0915,53.0915,124700.0
2019-12-18 09:50:00,66.07,66.15,65.91,65.92,118772.0,53.0995,53.1638,52.9709,52.9789,118772.0
2019-12-18 10:00:00,65.92,66.0,65.88,65.99,143480.0,52.9789,53.0432,52.9468,53.0352,143480.0
2019-12-18 10:10:00,65.98,66.03,65.82,65.83,137555.0,53.0272,53.0673,52.8986,52.9066,137555.0
2019-12-18 10:20:00,65.84,65.88,65.67,65.7,102616.0,52.9146,52.9468,52.778,52.8021,102616.0
2019-12-18 10:30:00,65.69,65.73,65.64,65.72,185154.0,52.7941,52.8262,52.7539,52.8182,185154.0
2019-12-18 10:40:00,65.72,65.74,65.57,65.63,126040.0,52.8182,52.8343,52.6976,52.7459,126040.0
2019-12-18 10:50:00,65.63,65.64,65.47,65.48,142789.0,52.7459,52.7539,52.6173,52.6253,142789.0
2019-12-18 11:00:00,65.48,65.52,65.38,65.42,85251.0,52.6253,52.6575,52.5449,52.5771,85251.0
2019-12-18 11:10:00,65.42,65.57,65.34,65.5,139403.0,52.5771,52.6976,52.5128,52.6414,139403.0
2019-12-18 11:20:00,65.5,65.55,65.42,65.42,91515.0,52.6414,52.6816,52.5771,52.5771,91515.0
2019-12-18 11:30:00,65.43,65.45,65.35,65.36,70926.0,52.5851,52.6012,52.5208,52.5289,70926.0
2019-12-18 11:40:00,65.36,65.42,65.26,65.39,92088.0,52.5289,52.5771,52.4485,52.553,92088.0
2019-12-18 11:50:00,65.39,65.4,65.34,65.4,62704.0,52.553,52.561,52.5128,52.561,62704.0
2019-12-18 12:00:00,65.4,65.47,65.38,65.44,76832.0,52.561,52.6173,52.5449,52.5932,76832.0
2019-12-18 12:10:00,65.45,65.59,65.41,65.56,83124.0,52.6012,52.7137,52.5691,52.6896,83124.0
2019-12-18 12:20:00,65.55,65.58,65.49,65.58,50232.0,52.6816,52.7057,52.6334,52.7057,50232.0
2019-12-18 12:30:00,65.57,65.59,65.51,65.52,49657.0,52.6976,52.7137,52.6494,52.6575,49657.0
2019-12-18 12:40:00,65.51,65.53,65.46,65.47,72924.0,52.6494,52.6655,52.6092,52.6173,72924.0
2019-12-18 12:50:00,65.47,65.51,65.43,65.48,52688.0,52.6173,52.6494,52.5851,52.6253,52688.0
2019-12-18 13:00:00,65.48,65.49,65.43,65.48,43463.0,52.6253,52.6334,52.5851,52.6253,43463.0
2019-12-18 13:10:00,65.48,65.73,65.47,65.7,123666.0,52.6253,52.8262,52.6173,52.8021,123666.0
2019-12-18 13:20:00,65.7,65.7,65.58,65.62,80753.0,52.8021,52.8021,52.7057,52.7378,80753.0
2019-12-18 13:30:00,65.62,65.68,65.59,65.61,48268.0,52.7378,52.7861,52.7137,52.7298,48268.0
2019-12-18 13:40:00,65.6,65.61,65.56,65.56,73122.0,52.7218,52.7298,52.6896,52.6896,73122.0
2019-12-18 13:50:00,65.56,65.57,65.45,65.47,84730.0,52.6896,52.6976,52.6012,52.6173,84730.0
2019-12-18 14:00:00,65.47,65.59,65.47,65.59,78986.0,52.6173,52.7137,52.6173,52.7137,78986.0
2019-12-18 14:10:00,65.59,65.67,65.57,65.63,68582.0,52.7137,52.778,52.6976,52.7459,68582.0
2019-12-18 14:20:00,65.62,65.65,65.57,65.63,70098.0,52.7378,52.7619,52.6976,52.7459,70098.0
2019-12-18 14:30:00,65.63,65.67,65.59,65.63,116868.0,52.7459,52.778,52.7137,52.7459,116868.0
2019-12-18 14:40:00,65.64,65.73,65.62,65.73,95128.0,52.7539,52.8262,52.7378,52.8262,95128.0
2019-12-18 14:50:00,65.72,65.77,65.64,65.66,83362.0,52.8182,52.8584,52.7539,52.77,83362.0
2019-12-18 15:00:00,65.66,65.68,65.61,65.66,99384.0,52.77,52.7861,52.7298,52.77,99384.0
2019-12-18 15:10:00,65.67,65.71,65.65,65.7,87375.0,52.778,52.8102,52.7619,52.8021,87375.0
2019-12-18 15:20:00,65.7,65.7,65.62,65.63,165371.0,52.8021,52.8021,52.7378,52.7459,165371.0
2019-12-18 15:30:00,65.64,65.81,65.61,65.81,119325.0,52.7539,52.8905,52.7298,52.8905,119325.0
2019-12-18 15:40:00,65.81,65.92,65.8,65.9,172832.0,52.8905,52.9789,52.8825,52.9629,172832.0
2019-12-18 15:50:00,65.89,65.9,65.65,65.68,702692.0,52.9548,52.9629,52.7619,52.7861,702692.0
2019-12-19 09:30:00,65.91,65.91,65.21,65.79,261389.0,52.9709,52.9709,52.4083,52.8745,261389.0
2019-12-19 09:40:00,65.77,65.77,65.54,65.62,152521.0,52.8584,52.8584,52.6735,52.7378,152521.0
2019-12-19 09:50:00,65.62,65.75,65.46,65.51,282990.0,52.7378,52.8423,52.6092,52.6494,282990.0
2019-12-19 10:00:00,65.52,65.53,65.27,65.49,181475.0,52.6575,52.6655,52.4565,52.6334,181475.0
2019-12-19 10:10:00,65.49,65.58,65.4,65.47,153326.0,52.6334,52.7057,52.561,52.6173,153326.0
2019-12-19 10:20:00,65.46,65.47,65.34,65.4,158879.0,52.6092,52.6173,52.5128,52.561,158879.0
2019-12-19 10:30:00,65.4,65.62,65.3,65.59,143448.0,52.561,52.7378,52.4807,52.7137,143448.0
2019-12-19 10:40:00,65.59,65.75,65.57,65.71,132841.0,52.7137,52.8423,52.6976,52.8102,132841.0
2019-12-19 10:50:00,65.69,65.74,65.56,65.57,166703.0,52.7941,52.8343,52.6896,52.6976,166703.0
2019-12-19 11:00:00,65.59,65.79,65.55,65.78,111841.0,52.7137,52.8745,52.6816,52.8664,111841.0
2019-12-19 11:10:00,65.79,65.84,65.67,65.68,117734.0,52.8745,52.9146,52.778,52.7861,117734.0
2019-12-19 11:20:00,65.67,65.78,65.67,65.7,93010.0,52.778,52.8664,52.778,52.8021,93010.0
2019-12-19 11:30:00,65.69,65.75,65.67,65.68,87315.0,52.7941,52.8423,52.778,52.7861,87315.0
2019-12-19 11:40:00,65.69,65.73,65.63,65.69,107640.0,52.7941,52.8262,52.7459,52.7941,107640.0
2019-12-19 11:50:00,65.69,65.75,65.61,65.62,85236.0,52.7941,52.8423,52.7298,52.7378,85236.0
2019-12-19 12:00:00,65.62,65.64,65.55,65.55,105491.0,52.7378,52.7539,52.6816,52.6816,105491.0
2019-12-19 12:10:00,65.55,65.57,65.39,65.51,294598.0,52.6816,52.6976,52.553,52.6494,294598.0
2019-12-19 12:20:00,65.52,65.58,65.4,65.48,175901.0,52.6575,52.7057,52.561,52.6253,175901.0
2019-12-19 12:30:00,65.48,65.53,65.45,65.5,73133.0,52.6253,52.6655,52.6012,52.6414,73133.0
2019-12-19 12:40:00,65.5,65.53,65.46,65.53,66962.0,52.6414,52.6655,52.6092,52.6655,66962.0
2019-12-19 12:50:00,65.53,65.55,65.49,65.54,85331.0,52.6655,52.6816,52.6334,52.6735,85331.0
2019-12-19 13:00:00,65.53,65.54,65.47,65.53,77766.0,52.6655,52.6735,52.6173,52.6655,77766.0
2019-12-19 13:10:00,65.53,65.54,65.47,65.5,102966.0,52.6655,52.6735,52.6173,52.6414,102966.0
2019-12-19 13:20:00,65.5,65.54,65.48,65.52,70465.0,52.6414,52.6735,52.6253,52.6575,70465.0
2019-12-19 13:30:00,65.52,65.53,65.48,65.53,99093.0,52.6575,52.6655,52.6253,52.6655,99093.0
2019-12-19 13:40:00,65.52,65.53,65.47,65.5,162550.0,52.6575,52.6655,52.6173,52.6414,162550.0
2019-12-19 13:50:00,65.5,65.51,65.42,65.45,162538.0,52.6414,52.6494,52.5771,52.6012,162538.0
2019-12-19 14:00:00,65.45,65.46,65.36,65.44,186683.0,52.6012,52.6092,52.5289,52.5932,186683.0
2019-12-19 14:10:00,65.43,65.47,65.37,65.44,154727.0,52.5851,52.6173,52.5369,52.5932,154727.0
2019-12-19 14:20:00,65.45,65.55,65.44,65.5,148586.0,52.6012,52.6816,52.5932,52.6414,148586.0
2019-12-19 14:30:00,65.51,65.56,65.49,65.53,84253.0,52.6494,52.6896,52.6334,52.6655,84253.0
2019-12-19 14:40:00,65.54,65.6,65.48,65.59,178034.0,52.6735,52.7218,52.6253,52.7137,178034.0
2019-12-19 14:50:00,65.59,65.61,65.53,65.53,188234.0,52.7137,52.7298,52.6655,52.6655,188234.0
2019-12-19 15:00:00,65.53,65.55,65.49,65.53,146113.0,52.6655,52.6816,52.6334,52.6655,146113.0
2019-12-19 15:10:00,65.52,65.55,65.5,65.53,160398.0,52.6575,52.6816,52.6414,52.6655,160398.0
2019-12-19 15:20:00,65.53,65.59,65.4,65.41,209103.0,52.6655,52.7137,52.561,52.5691,209103.0
2019-12-19 15:30:00,65.41,65.48,65.36,65.4,167003.0,52.5691,52.6253,52.5289,52.561,167003.0
2019-12-19 15:40:00,65.4,65.41,65.3,65.33,247333.0,52.561,52.5691,52.4807,52.5048,247333.0
2019-12-19 15:50:00,65.32,65.34,65.16,65.28,963301.0,52.4967,52.5128,52.3681,52.4646,963301.0
2019-12-20 09:30:00,65.72,65.79,65.17,65.45,2033510.0,52.8182,52.8745,52.3762,52.6012,2033510.0
2019-12-20 09:40:00,65.45,65.89,65.43,65.85,191046.0,52.6012,52.9548,52.5851,52.9227,191046.0
2019-12-20 09:50:00,65.85,65.86,65.74,65.83,198323.0,52.9227,52.9307,52.8343,52.9066,198323.0
2019-12-20 10:00:00,65.83,66.17,65.8,66.05,323726.0,52.9066,53.1799,52.8825,53.0834,323726.0
2019-12-20 10:10:00,66.06,66.12,66.02,66.08,238516.0,53.0915,53.1397,53.0593,53.1075,238516.0
2019-12-20 10:20:00,66.09,66.46,65.99,66.42,512776.0,53.1156,53.4129,53.0352,53.3808,512776.0
2019-12-20 10:30:00,66.43,66.45,66.25,66.42,188338.0,53.3888,53.4049,53.2442,53.3808,188338.0
2019-12-20 10:40:00,66.42,66.44,66.24,66.26,174232.0,53.3808,53.3969,53.2361,53.2522,174232.0
2019-12-20 10:50:00,66.26,66.38,66.23,66.3,149170.0,53.2522,53.3486,53.2281,53.2843,149170.0
2019-12-20 11:00:00,66.3,66.3,66.14,66.19,147424.0,53.2843,53.2843,53.1557,53.1959,147424.0
2019-12-20 11:10:00,66.19,66.3,66.14,66.25,122293.0,53.1959,53.2843,53.1557,53.2442,122293.0
2019-12-20 11:20:00,66.25,66.32,66.2,66.31,126967.0,53.2442,53.3004,53.204,53.2924,126967.0
2019-12-20 11:30:00,66.31,66.38,66.24,66.34,134389.0,53.2924,53.3486,53.2361,53.3165,134389.0
2019-12-20 11:40:00,66.33,66.41,65.92,66.09,360844.0,53.3084,53.3727,52.9789,53.1156,360844.0
2019-12-20 11:50:00,66.1,66.29,66.09,66.17,121635.0,53.1236,53.2763,53.1156,53.1799,121635.0
2019-12-20 12:00:00,66.17,66.22,66.13,66.22,101949.0,53.1799,53.22,53.1477,53.22,101949.0
2019-12-20 12:10:00,66.22,66.29,66.2,66.26,114163.0,53.22,53.2763,53.204,53.2522,114163.0
2019-12-20 12:20:00,66.27,66.34,66.22,66.31,86746.0,53.2602,53.3165,53.22,53.2924,86746.0
2019-12-20 12:30:00,66.31,66.35,66.25,66.25,158220.0,53.2924,53.3245,53.2442,53.2442,158220.0
2019-12-20 12:40:00,66.25,66.3,66.12,66.15,192994.0,53.2442,53.2843,53.1397,53.1638,192994.0
2019-12-20 12:50:00,66.15,66.15,66.01,66.04,153920.0,53.1638,53.1638,53.0513,53.0754,153920.0
2019-12-20 13:00:00,66.04,66.1,66.01,66.08,98849.0,53.0754,53.1236,53.0513,53.1075,98849.0
2019-12-20 13:10:00,66.09,66.09,66.01,66.08,84194.0,53.1156,53.1156,53.0513,53.1075,84194.0
2019-12-20 13:20:00,66.07,66.15,66.07,66.1,76954.0,53.0995,53.1638,53.0995,53.1236,76954.0
2019-12-20 13:30:00,66.09,66.13,66.03,66.03,111837.0,53.1156,53.1477,53.0673,53.0673,111837.0
2019-12-20 13:40:00,66.03,66.1,66.01,66.1,86017.0,53.0673,53.1236,53.0513,53.1236,86017.0
2019-12-20 13:50:00,66.1,66.19,66.08,66.18,85928.0,53.1236,53.1959,53.1075,53.1879,85928.0
2019-12-20 14:00:00,66.18,66.23,66.14,66.15,93066.0,53.1879,53.2281,53.1557,53.1638,93066.0
2019-12-20 14:10:00,66.14,66.16,66.11,66.16,99517.0,53.1557,53.1718,53.1316,53.1718,99517.0
2019-12-20 14:20:00,66.17,66.18,66.12,66.14,134273.0,53.1799,53.1879,53.1397,53.1557,134273.0
2019-12-20 14:30:00,66.13,66.18,66.07,66.09,149965.0,53.1477,53.1879,53.0995,53.1156,149965.0
2019-12-20 14:40:00,66.09,66.17,66.07,66.15,144456.0,53.1156,53.1799,53.0995,53.1638,144456.0
2019-12-20 14:50:00,66.13,66.23,66.12,66.2,213077.0,53.1477,53.2281,53.1397,53.204,213077.0
2019-12-20 15:00:00,66.2,66.2,66.13,66.16,162890.0,53.204,53.204,53.1477,53.1718,162890.0
2019-12-20 15:10:00,66.16,66.2,66.14,66.16,140150.0,53.1718,53.204,53.1557,53.1718,140150.0
2019-12-20 15:20:00,66.17,66.24,66.15,66.22,236808.0,53.1799,53.2361,53.1638,53.22,236808.0
2019-12-20 15:30:00,66.22,66.35,66.2,66.32,268175.0,53.22,53.3245,53.204,53.3004,268175.0
2019-12-20 15:40:00,66.32,66.39,66.31,66.31,232685.0,53.3004,53.3567,53.2924,53.2924,232685.0
2019-12-20 15:50:00,66.32,67.0,66.31,66.84,1989564.0,53.3004,53.8469,53.2924,53.7183,1989564.0
2019-12-23 09:30:00,66.75,67.24,66.57,67.23,386395.0,53.646,54.0398,53.5013,54.0318,386395.0
2019-12-23 09:40:00,67.23,67.31,66.95,67.11,202691.0,54.0318,54.0961,53.8067,53.9353,202691.0
2019-12-23 09:50:00,67.12,67.35,67.08,67.2,177679.0,53.9434,54.1282,53.9112,54.0077,177679.0
2019-12-23 10:00:00,67.21,67.38,67.14,67.26,204719.0,54.0157,54.1523,53.9594,54.0559,204719.0
2019-12-23 10:10:00,67.27,67.4,67.24,67.27,176210.0,54.0639,54.1684,54.0398,54.0639,176210.0
2019-12-23 10:20:00,67.27,67.31,67.05,67.16,154881.0,54.0639,54.0961,53.8871,53.9755,154881.0
2019-12-23 10:30:00,67.17,67.19,66.89,66.93,114263.0,53.9835,53.9996,53.7585,53.7907,114263.0
2019-12-23 10:40:00,66.92,66.96,66.73,66.74,82199.0,53.7826,53.8148,53.6299,53.638,82199.0
2019-12-23 10:50:00,66.75,66.86,66.68,66.73,111641.0,53.646,53.7344,53.5897,53.6299,111641.0
2019-12-23 11:00:00,66.73,66.81,66.57,66.59,87401.0,53.6299,53.6942,53.5013,53.5174,87401.0
2019-12-23 11:10:00,66.58,66.74,66.57,66.6,84941.0,53.5094,53.638,53.5013,53.5254,84941.0
2019-12-23 11:20:00,66.61,66.76,66.54,66.69,108270.0,53.5335,53.654,53.4772,53.5978,108270.0
2019-12-23 11:30:00,66.7,66.75,66.58,66.74,97918.0,53.6058,53.646,53.5094,53.638,97918.0
2019-12-23 11:40:00,66.74,66.86,66.74,66.81,67534.0,53.638,53.7344,53.638,53.6942,67534.0
2019-12-23 11:50:00,66.8,66.87,66.71,66.75,79169.0,53.6862,53.7424,53.6138,53.646,79169.0
2019-12-23 12:00:00,66.76,66.81,66.71,66.71,36679.0,53.654,53.6942,53.6138,53.6138,36679.0
2019-12-23 12:10:00,66.71,66.82,66.71,66.8,61064.0,53.6138,53.7023,53.6138,53.6862,61064.0
2019-12-23 12:20:00,66.8,66.89,66.79,66.88,63195.0,53.6862,53.7585,53.6781,53.7505,63195.0
2019-12-23 12:30:00,66.88,66.99,66.86,66.98,66828.0,53.7505,53.8389,53.7344,53.8308,66828.0
2019-12-23 12:40:00,66.98,67.04,66.94,66.99,122829.0,53.8308,53.8791,53.7987,53.8389,122829.0
2019-12-23 12:50:00,66.98,67.0,66.85,66.86,100966.0,53.8308,53.8469,53.7264,53.7344,100966.0
2019-12-23 13:00:00,66.86,66.95,66.78,66.79,66555.0,53.7344,53.8067,53.6701,53.6781,66555.0
2019-12-23 13:10:00,66.78,66.83,66.76,66.8,55193.0,53.6701,53.7103,53.654,53.6862,55193.0
2019-12-23 13:20:00,66.79,66.8,66.69,66.7,70140.0,53.6781,53.6862,53.5978,53.6058,70140.0
2019-12-23 13:30:00,66.7,66.73,66.63,66.68,61046.0,53.6058,53.6299,53.5496,53.5897,61046.0
2019-12-23 13:40:00,66.68,66.74,66.66,66.73,53288.0,53.5897,53.638,53.5737,53.6299,53288.0
2019-12-23 13:50:00,66.73,66.89,66.72,66.88,186854.0,53.6299,53.7585,53.6219,53.7505,186854.0
2019-12-23 14:00:00,66.88,66.91,66.72,66.73,49271.0,53.7505,53.7746,53.6219,53.6299,49271.0
2019-12-23 14:10:00,66.73,66.79,66.71,66.77,46581.0,53.6299,53.6781,53.6138,53.6621,46581.0
2019-12-23 14:20:00,66.77,66.83,66.76,66.79,42475.0,53.6621,53.7103,53.654,53.6781,42475.0
2019-12-23 14:30:00,66.79,66.89,66.79,66.83,65754.0,53.6781,53.7585,53.6781,53.7103,65754.0
2019-12-23 14:40:00,66.84,66.85,66.76,66.83,107117.0,53.7183,53.7264,53.654,53.7103,107117.0
2019-12-23 14:50:00,66.83,66.96,66.8,66.81,69079.0,53.7103,53.8148,53.6862,53.6942,69079.0
2019-12-23 15:00:00,66.81,66.84,66.74,66.75,59389.0,53.6942,53.7183,53.638,53.646,59389.0
2019-12-23 15:10:00,66.75,66.82,66.68,66.78,91472.0,53.646,53.7023,53.5897,53.6701,91472.0
2019-12-23 15:20:00,66.78,66.84,66.74,66.81,81935.0,53.6701,53.7183,53.638,53.6942,81935.0
2019-12-23 15:30:00,66.8,66.84,66.74,66.76,90030.0,53.6862,53.7183,53.638,53.654,90030.0
2019-12-23 15:40:00,66.76,66.78,66.72,66.72,102266.0,53.654,53.6701,53.6219,53.6219,102266.0
2019-12-23 15:50:00,66.73,66.77,66.61,66.75,416990.0,53.6299,53.6621,53.5335,53.646,416990.0
2019-12-24 09:30:00,66.81,66.94,66.36,66.41,154519.0,53.6942,53.7987,53.3326,53.3727,154519.0
2019-12-24 09:40:00,66.37,66.68,66.36,66.66,56202.0,53.3406,53.5897,53.3326,53.5737,56202.0
2019-12-24 09:50:00,66.66,66.68,66.49,66.53,37206.0,53.5737,53.5897,53.437,53.4692,37206.0
2019-12-24 10:00:00,66.53,66.7,66.47,66.47,92458.0,53.4692,53.6058,53.421,53.421,92458.0
2019-12-24 10:10:00,66.48,66.54,66.39,66.47,62837.0,53.429,53.4772,53.3567,53.421,62837.0
2019-12-24 10:20:00,66.48,66.49,66.37,66.4,53051.0,53.429,53.437,53.3406,53.3647,53051.0
2019-12-24 10:30:00,66.39,66.43,66.34,66.38,46015.0,53.3567,53.3888,53.3165,53.3486,46015.0
2019-12-24 10:40:00,66.38,66.5,66.38,66.48,79537.0,53.3486,53.4451,53.3486,53.429,79537.0
2019-12-24 10:50:00,66.47,66.48,66.29,66.39,134935.0,53.421,53.429,53.2763,53.3567,134935.0
2019-12-24 11:00:00,66.39,66.5,66.32,66.48,68474.0,53.3567,53.4451,53.3004,53.429,68474.0
2019-12-24 11:10:00,66.48,66.6,66.37,66.58,124723.0,53.429,53.5254,53.3406,53.5094,124723.0
2019-12-24 11:20:00,66.57,66.61,66.54,66.6,33338.0,53.5013,53.5335,53.4772,53.5254,33338.0
2019-12-24 11:30:00,66.6,66.67,66.54,66.67,110615.0,53.5254,53.5817,53.4772,53.5817,110615.0
2019-12-24 11:40:00,66.67,66.7,66.56,66.58,56849.0,53.5817,53.6058,53.4933,53.5094,56849.0
2019-12-24 11:50:00,66.57,66.64,66.52,66.56,39449.0,53.5013,53.5576,53.4611,53.4933,39449.0
2019-12-24 12:00:00,66.56,66.56,66.48,66.51,57171.0,53.4933,53.4933,53.429,53.4531,57171.0
2019-12-24 12:10:00,66.52,66.55,66.43,66.47,54229.0,53.4611,53.4853,53.3888,53.421,54229.0
2019-12-24 12:20:00,66.47,66.49,66.42,66.47,30223.0,53.421,53.437,53.3808,53.421,30223.0
2019-12-24 12:30:00,66.47,66.54,66.47,66.51,48611.0,53.421,53.4772,53.421,53.4531,48611.0
2019-12-24 12:40:00,66.51,66.52,66.48,66.51,42435.0,53.4531,53.4611,53.429,53.4531,42435.0
2019-12-24 12:50:00,66.51,66.72,66.49,66.72,134316.0,53.4531,53.6219,53.437,53.6219,134316.0
2019-12-26 09:30:00,66.71,66.87,66.57,66.86,67287.0,53.6138,53.7424,53.5013,53.7344,67287.0
2019-12-26 09:40:00,66.87,66.91,66.77,66.85,50415.0,53.7424,53.7746,53.6621,53.7264,50415.0
2019-12-26 09:50:00,66.85,66.89,66.76,66.81,45722.0,53.7264,53.7585,53.654,53.6942,45722.0
2019-12-26 10:00:00,66.81,66.81,66.62,66.69,42962.0,53.6942,53.6942,53.5415,53.5978,42962.0
2019-12-26 10:10:00,66.69,66.76,66.61,66.61,35781.0,53.5978,53.654,53.5335,53.5335,35781.0
2019-12-26 10:20:00,66.61,66.62,66.5,66.59,62580.0,53.5335,53.5415,53.4451,53.5174,62580.0
2019-12-26 10:30:00,66.59,66.61,66.52,66.54,45095.0,53.5174,53.5335,53.4611,53.4772,45095.0
2019-12-26 10:40:00,66.54,66.6,66.52,66.53,54171.0,53.4772,53.5254,53.4611,53.4692,54171.0
2019-12-26 10:50:00,66.53,66.63,66.48,66.62,58352.0,53.4692,53.5496,53.429,53.5415,58352.0
2019-12-26 11:00:00,66.63,66.73,66.6,66.7,55175.0,53.5496,53.6299,53.5254,53.6058,55175.0
2019-12-26 11:10:00,66.7,66.76,66.65,66.74,49328.0,53.6058,53.654,53.5656,53.638,49328.0
2019-12-26 11:20:00,66.73,66.75,66.55,66.56,54096.0,53.6299,53.646,53.4853,53.4933,54096.0
2019-12-26 11:30:00,66.57,66.59,66.54,66.55,43484.0,53.5013,53.5174,53.4772,53.4853,43484.0
2019-12-26 11:40:00,66.55,66.61,66.53,66.6,53849.0,53.4853,53.5335,53.4692,53.5254,53849.0
2019-12-26 11:50:00,66.6,66.61,66.55,66.55,24575.0,53.5254,53.5335,53.4853,53.4853,24575.0
2019-12-26 12:00:00,66.55,66.56,66.43,66.44,45603.0,53.4853,53.4933,53.3888,53.3969,45603.0
2019-12-26 12:10:00,66.43,66.49,66.41,66.42,44972.0,53.3888,53.437,53.3727,53.3808,44972.0
2019-12-26 12:20:00,66.43,66.5,66.42,66.45,28634.0,53.3888,53.4451,53.3808,53.4049,28634.0
2019-12-26 12:30:00,66.45,66.46,66.37,66.4,47223.0,53.4049,53.4129,53.3406,53.3647,47223.0
2019-12-26 12:40:00,66.4,66.43,66.3,66.43,63727.0,53.3647,53.3888,53.2843,53.3888,63727.0
2019-12-26 12:50:00,66.43,66.46,66.39,66.41,29597.0,53.3888,53.4129,53.3567,53.3727,29597.0
2019-12-26 13:00:00,66.41,66.44,66.36,66.41,36008.0,53.3727,53.3969,53.3326,53.3727,36008.0
2019-12-26 13:10:00,66.41,66.47,66.4,66.46,32791.0,53.3727,53.421,53.3647,53.4129,32791.0
2019-12-26 13:20:00,66.45,66.52,66.45,66.5,44977.0,53.4049,53.4611,53.4049,53.4451,44977.0
2019-12-26 13:30:00,66.5,66.53,66.46,66.5,61184.0,53.4451,53.4692,53.4129,53.4451,61184.0
2019-12-26 13:40:00,66.5,66.5,66.38,66.39,40360.0,53.4451,53.4451,53.3486,53.3567,40360.0
2019-12-26 13:50:00,66.4,66.43,66.36,66.36,47779.0,53.3647,53.3888,53.3326,53.3326,47779.0
2019-12-26 14:00:00,66.36,66.43,66.34,66.4,36371.0,53.3326,53.3888,53.3165,53.3647,36371.0
2019-12-26 14:10:00,66.41,66.43,66.35,66.35,48247.0,53.3727,53.3888,53.3245,53.3245,48247.0
2019-12-26 14:20:00,66.34,66.41,66.33,66.4,38049.0,53.3165,53.3727,53.3084,53.3647,38049.0
2019-12-26 14:30:00,66.4,66.42,66.36,66.4,40764.0,53.3647,53.3808,53.3326,53.3647,40764.0
2019-12-26 14:40:00,66.4,66.4,66.31,66.38,49822.0,53.3647,53.3647,53.2924,53.3486,49822.0
2019-12-26 14:50:00,66.39,66.41,66.32,66.34,37402.0,53.3567,53.3727,53.3004,53.3165,37402.0
2019-12-26 15:00:00,66.34,66.35,66.3,66.31,69450.0,53.3165,53.3245,53.2843,53.2924,69450.0
2019-12-26 15:10:00,66.3,66.34,66.29,66.32,43326.0,53.2843,53.3165,53.2763,53.3004,43326.0
2019-12-26 15:20:00,66.32,66.36,66.18,66.23,85609.0,53.3004,53.3326,53.1879,53.2281,85609.0
2019-12-26 15:30:00,66.23,66.25,66.15,66.17,78322.0,53.2281,53.2442,53.1638,53.1799,78322.0
2019-12-26 15:40:00,66.17,66.34,66.16,66.24,119081.0,53.1799,53.3165,53.1718,53.2361,119081.0
2019-12-26 15:50:00,66.24,66.4,66.2,66.39,323847.0,53.2361,53.3647,53.204,53.3567,323847.0
2019-12-27 09:30:00,66.34,66.49,66.03,66.15,135798.0,53.3165,53.437,53.0673,53.1638,135798.0
2019-12-27 09:40:00,66.15,66.16,65.87,65.94,81836.0,53.1638,53.1718,52.9388,52.995,81836.0
2019-12-27 09:50:00,65.94,66.01,65.78,65.84,81899.0,52.995,53.0513,52.8664,52.9146,81899.0
2019-12-27 10:00:00,65.85,65.94,65.81,65.91,78771.0,52.9227,52.995,52.8905,52.9709,78771.0
2019-12-27 10:10:00,65.91,65.92,65.84,65.88,79067.0,52.9709,52.9789,52.9146,52.9468,79067.0
2019-12-27 10:20:00,65.88,65.93,65.82,65.84,52764.0,52.9468,52.987,52.8986,52.9146,52764.0
2019-12-27 10:30:00,65.85,65.98,65.83,65.91,75486.0,52.9227,53.0272,52.9066,52.9709,75486.0
2019-12-27 10:40:00,65.91,65.98,65.87,65.94,42215.0,52.9709,53.0272,52.9388,52.995,42215.0
2019-12-27 10:50:00,65.96,66.03,65.94,65.95,53216.0,53.0111,53.0673,52.995,53.003,53216.0
2019-12-27 11:00:00,65.95,65.99,65.93,65.98,67636.0,53.003,53.0352,52.987,53.0272,67636.0
2019-12-27 11:10:00,65.97,66.2,65.95,66.19,120563.0,53.0191,53.204,53.003,53.1959,120563.0
2019-12-27 11:20:00,66.18,66.23,66.09,66.09,101618.0,53.1879,53.2281,53.1156,53.1156,101618.0
2019-12-27 11:30:00,66.09,66.11,65.96,66.01,185841.0,53.1156,53.1316,53.0111,53.0513,185841.0
2019-12-27 11:40:00,66.01,66.01,65.94,66.0,43998.0,53.0513,53.0513,52.995,53.0432,43998.0
2019-12-27 11:50:00,65.99,66.03,65.89,65.9,42452.0,53.0352,53.0673,52.9548,52.9629,42452.0
2019-12-27 12:00:00,65.9,65.93,65.84,65.85,62712.0,52.9629,52.987,52.9146,52.9227,62712.0
2019-12-27 12:10:00,65.85,65.89,65.84,65.88,28410.0,52.9227,52.9548,52.9146,52.9468,28410.0
2019-12-27 12:20:00,65.88,65.88,65.75,65.76,57669.0,52.9468,52.9468,52.8423,52.8503,57669.0
2019-12-27 12:30:00,65.76,65.81,65.74,65.79,52057.0,52.8503,52.8905,52.8343,52.8745,52057.0
2019-12-27 12:40:00,65.79,65.8,65.73,65.76,77096.0,52.8745,52.8825,52.8262,52.8503,77096.0
2019-12-27 12:50:00,65.76,65.81,65.73,65.79,58283.0,52.8503,52.8905,52.8262,52.8745,58283.0
2019-12-27 13:00:00,65.79,65.82,65.77,65.78,54305.0,52.8745,52.8986,52.8584,52.8664,54305.0
2019-12-27 13:10:00,65.76,65.79,65.71,65.73,59442.0,52.8503,52.8745,52.8102,52.8262,59442.0
2019-12-27 13:20:00,65.74,65.76,65.71,65.74,47216.0,52.8343,52.8503,52.8102,52.8343,47216.0
2019-12-27 13:30:00,65.74,65.82,65.74,65.8,101257.0,52.8343,52.8986,52.8343,52.8825,101257.0
2019-12-27 13:40:00,65.8,65.81,65.76,65.78,49835.0,52.8825,52.8905,52.8503,52.8664,49835.0
2019-12-27 13:50:00,65.79,65.88,65.77,65.84,52897.0,52.8745,52.9468,52.8584,52.9146,52897.0
2019-12-27 14:00:00,65.84,65.92,65.81,65.89,29337.0,52.9146,52.9789,52.8905,52.9548,29337.0
2019-12-27 14:10:00,65.89,65.89,65.8,65.83,43434.0,52.9548,52.9548,52.8825,52.9066,43434.0
2019-12-27 14:20:00,65.83,65.84,65.76,65.78,43602.0,52.9066,52.9146,52.8503,52.8664,43602.0
2019-12-27 14:30:00,65.78,65.79,65.76,65.78,38779.0,52.8664,52.8745,52.8503,52.8664,38779.0
2019-12-27 14:40:00,65.77,65.82,65.75,65.81,55580.0,52.8584,52.8986,52.8423,52.8905,55580.0
2019-12-27 14:50:00,65.81,65.89,65.77,65.88,61087.0,52.8905,52.9548,52.8584,52.9468,61087.0
2019-12-27 15:00:00,65.88,65.97,65.88,65.95,69066.0,52.9468,53.0191,52.9468,53.003,69066.0
2019-12-27 15:10:00,65.94,65.99,65.92,65.98,53947.0,52.995,53.0352,52.9789,53.0272,53947.0
2019-12-27 15:20:00,65.98,65.99,65.93,65.94,68337.0,53.0272,53.0352,52.987,52.995,68337.0
2019-12-27 15:30:00,65.94,65.98,65.92,65.95,78545.0,52.995,53.0272,52.9789,53.003,78545.0
2019-12-27 15:40:00,65.96,65.97,65.83,65.84,110224.0,53.0111,53.0191,52.9066,52.9146,110224.0
2019-12-27 15:50:00,65.84,65.97,65.77,65.95,334115.0,52.9146,53.0191,52.8584,53.003,334115.0
2019-12-30 09:30:00,65.85,66.1,65.72,65.85,239568.0,52.9227,53.1236,52.8182,52.9227,239568.0
2019-12-30 09:40:00,65.84,65.85,65.45,65.74,108869.0,52.9146,52.9227,52.6012,52.8343,108869.0
2019-12-30 09:50:00,65.74,65.84,65.51,65.65,211458.0,52.8343,52.9146,52.6494,52.7619,211458.0
2019-12-30 10:00:00,65.66,65.69,65.48,65.5,138156.0,52.77,52.7941,52.6253,52.6414,138156.0
2019-12-30 10:10:00,65.49,65.53,65.21,65.28,269567.0,52.6334,52.6655,52.4083,52.4646,269567.0
2019-12-30 10:20:00,65.28,65.47,65.23,65.47,97191.0,52.4646,52.6173,52.4244,52.6173,97191.0
2019-12-30 10:30:00,65.47,65.53,65.27,65.33,85876.0,52.6173,52.6655,52.4565,52.5048,85876.0
2019-12-30 10:40:00,65.32,65.44,65.24,65.33,73598.0,52.4967,52.5932,52.4324,52.5048,73598.0
2019-12-30 10:50:00,65.32,65.34,65.11,65.14,146718.0,52.4967,52.5128,52.328,52.3521,146718.0
2019-12-30 11:00:00,65.15,65.25,65.03,65.08,85899.0,52.3601,52.4405,52.2637,52.3038,85899.0
2019-12-30 11:10:00,65.07,65.25,65.03,65.19,89830.0,52.2958,52.4405,52.2637,52.3922,89830.0
2019-12-30 11:20:00,65.2,65.23,65.15,65.18,74760.0,52.4003,52.4244,52.3601,52.3842,74760.0
2019-12-30 11:30:00,65.18,65.19,65.05,65.06,44856.0,52.3842,52.3922,52.2797,52.2878,44856.0
2019-12-30 11:40:00,65.06,65.2,65.02,65.1,91389.0,52.2878,52.4003,52.2556,52.3199,91389.0
2019-12-30 11:50:00,65.1,65.11,64.94,65.06,116658.0,52.3199,52.328,52.1913,52.2878,116658.0
2019-12-30 12:00:00,65.06,65.11,65.04,65.04,57481.0,52.2878,52.328,52.2717,52.2717,57481.0
2019-12-30 12:10:00,65.05,65.11,64.98,65.08,87853.0,52.2797,52.328,52.2235,52.3038,87853.0
2019-12-30 12:20:00,65.07,65.19,65.06,65.11,53643.0,52.2958,52.3922,52.2878,52.328,53643.0
2019-12-30 12:30:00,65.11,65.23,65.08,65.22,50139.0,52.328,52.4244,52.3038,52.4164,50139.0
2019-12-30 12:40:00,65.22,65.25,65.14,65.2,53433.0,52.4164,52.4405,52.3521,52.4003,53433.0
2019-12-30 12:50:00,65.19,65.25,65.18,65.19,72421.0,52.3922,52.4405,52.3842,52.3922,72421.0
2019-12-30 13:00:00,65.19,65.2,65.08,65.15,61111.0,52.3922,52.4003,52.3038,52.3601,61111.0
2019-12-30 13:10:00,65.15,65.15,65.05,65.06,49733.0,52.3601,52.3601,52.2797,52.2878,49733.0
2019-12-30 13:20:00,65.06,65.1,65.01,65.05,62809.0,52.2878,52.3199,52.2476,52.2797,62809.0
2019-12-30 13:30:00,65.06,65.11,65.02,65.06,62974.0,52.2878,52.328,52.2556,52.2878,62974.0
2019-12-30 13:40:00,65.06,65.11,65.03,65.11,149470.0,52.2878,52.328,52.2637,52.328,149470.0
2019-12-30 13:50:00,65.11,65.15,65.08,65.1,125194.0,52.328,52.3601,52.3038,52.3199,125194.0
2019-12-30 14:00:00,65.1,65.11,65.05,65.09,91286.0,52.3199,52.328,52.2797,52.3119,91286.0
2019-12-30 14:10:00,65.09,65.1,65.05,65.07,56460.0,52.3119,52.3199,52.2797,52.2958,56460.0
2019-12-30 14:20:00,65.07,65.08,64.98,65.03,86391.0,52.2958,52.3038,52.2235,52.2637,86391.0
2019-12-30 14:30:00,65.03,65.08,65.01,65.06,46463.0,52.2637,52.3038,52.2476,52.2878,46463.0
2019-12-30 14:40:00,65.06,65.07,64.99,64.99,54434.0,52.2878,52.2958,52.2315,52.2315,54434.0
2019-12-30 14:50:00,64.99,65.05,64.95,64.96,93324.0,52.2315,52.2797,52.1994,52.2074,93324.0
2019-12-30 15:00:00,64.96,64.99,64.91,64.97,77876.0,52.2074,52.2315,52.1672,52.2154,77876.0
2019-12-30 15:10:00,64.98,65.0,64.92,64.95,71299.0,52.2235,52.2395,52.1753,52.1994,71299.0
2019-12-30 15:20:00,64.95,64.99,64.94,64.98,52518.0,52.1994,52.2315,52.1913,52.2235,52518.0
2019-12-30 15:30:00,64.99,65.01,64.86,64.92,113793.0,52.2315,52.2476,52.127,52.1753,113793.0
2019-12-30 15:40:00,64.92,64.94,64.81,64.89,116409.0,52.1753,52.1913,52.0868,52.1511,116409.0
2019-12-30 15:50:00,64.89,64.96,64.83,64.93,490613.0,52.1511,52.2074,52.1029,52.1833,490613.0
2019-12-31 09:30:00,64.71,64.85,64.39,64.68,236483.0,52.0065,52.119,51.7493,51.9824,236483.0
2019-12-31 09:40:00,64.66,64.7,64.49,64.55,76391.0,51.9663,51.9984,51.8297,51.8779,76391.0
2019-12-31 09:50:00,64.55,64.56,64.35,64.44,195523.0,51.8779,51.8859,51.7172,51.7895,195523.0
2019-12-31 10:00:00,64.44,64.69,64.41,64.65,286952.0,51.7895,51.9904,51.7654,51.9583,286952.0
2019-12-31 10:10:00,64.64,64.74,64.53,64.69,162770.0,51.9502,52.0306,51.8618,51.9904,162770.0
2019-12-31 10:20:00,64.71,64.75,64.51,64.53,82125.0,52.0065,52.0386,51.8457,51.8618,82125.0
2019-12-31 10:30:00,64.53,64.54,64.42,64.51,80546.0,51.8618,51.8699,51.7734,51.8457,80546.0
2019-12-31 10:40:00,64.52,64.57,64.46,64.49,87823.0,51.8538,51.894,51.8056,51.8297,87823.0
2019-12-31 10:50:00,64.49,64.62,64.47,64.61,190858.0,51.8297,51.9341,51.8136,51.9261,190858.0
2019-12-31 11:00:00,64.61,64.69,64.55,64.69,148908.0,51.9261,51.9904,51.8779,51.9904,148908.0
2019-12-31 11:10:00,64.69,64.78,64.67,64.71,109000.0,51.9904,52.0627,51.9743,52.0065,109000.0
2019-12-31 11:20:00,64.7,64.71,64.65,64.67,56907.0,51.9984,52.0065,51.9583,51.9743,56907.0
2019-12-31 11:30:00,64.67,64.67,64.59,64.6,133903.0,51.9743,51.9743,51.91,51.9181,133903.0
2019-12-31 11:40:00,64.6,64.74,64.52,64.73,91575.0,51.9181,52.0306,51.8538,52.0226,91575.0
2019-12-31 11:50:00,64.73,64.73,64.6,64.64,87975.0,52.0226,52.0226,51.9181,51.9502,87975.0
2019-12-31 12:00:00,64.65,64.73,64.59,64.72,139770.0,51.9583,52.0226,51.91,52.0145,139770.0
2019-12-31 12:10:00,64.72,64.74,64.65,64.66,56849.0,52.0145,52.0306,51.9583,51.9663,56849.0
2019-12-31 12:20:00,64.66,64.75,64.61,64.75,71679.0,51.9663,52.0386,51.9261,52.0386,71679.0
2019-12-31 12:30:00,64.74,64.78,64.71,64.75,69122.0,52.0306,52.0627,52.0065,52.0386,69122.0
2019-12-31 12:40:00,64.75,64.79,64.71,64.73,48795.0,52.0386,52.0708,52.0065,52.0226,48795.0
2019-12-31 12:50:00,64.73,64.78,64.71,64.73,77344.0,52.0226,52.0627,52.0065,52.0226,77344.0
2019-12-31 13:00:00,64.72,64.73,64.66,64.72,50393.0,52.0145,52.0226,51.9663,52.0145,50393.0
2019-12-31 13:10:00,64.71,64.79,64.71,64.76,57845.0,52.0065,52.0708,52.0065,52.0467,57845.0
2019-12-31 13:20:00,64.76,64.77,64.71,64.72,54590.0,52.0467,52.0547,52.0065,52.0145,54590.0
2019-12-31 13:30:00,64.72,64.74,64.68,64.72,41671.0,52.0145,52.0306,51.9824,52.0145,41671.0
2019-12-31 13:40:00,64.72,64.73,64.66,64.67,60367.0,52.0145,52.0226,51.9663,51.9743,60367.0
2019-12-31 13:50:00,64.67,64.75,64.62,64.75,71612.0,51.9743,52.0386,51.9341,52.0386,71612.0
2019-12-31 14:00:00,64.75,64.75,64.63,64.64,65789.0,52.0386,52.0386,51.9422,51.9502,65789.0
2019-12-31 14:10:00,64.64,64.64,64.56,64.6,84051.0,51.9502,51.9502,51.8859,51.9181,84051.0
2019-12-31 14:20:00,64.59,64.72,64.57,64.69,65209.0,51.91,52.0145,51.894,51.9904,65209.0
2019-12-31 14:30:00,64.69,64.79,64.68,64.75,53674.0,51.9904,52.0708,51.9824,52.0386,53674.0
2019-12-31 14:40:00,64.74,64.78,64.69,64.7,49786.0,52.0306,52.0627,51.9904,51.9984,49786.0
2019-12-31 14:50:00,64.7,64.77,64.68,64.76,64523.0,51.9984,52.0547,51.9824,52.0467,64523.0
2019-12-31 15:00:00,64.77,64.8,64.69,64.7,66252.0,52.0547,52.0788,51.9904,51.9984,66252.0
2019-12-31 15:10:00,64.7,64.75,64.64,64.72,77750.0,51.9984,52.0386,51.9502,52.0145,77750.0
2019-12-31 15:20:00,64.73,64.77,64.67,64.68,87193.0,52.0226,52.0547,51.9743,51.9824,87193.0
2019-12-31 15:30:00,64.68,64.81,64.66,64.76,140802.0,51.9824,52.0868,51.9663,52.0467,140802.0
2019-12-31 15:40:00,64.76,64.9,64.75,64.86,133421.0,52.0467,52.1592,52.0386,52.127,133421.0
2019-12-31 15:50:00,64.86,65.06,64.86,64.98,626111.0,52.127,52.2878,52.127,52.2235,626111.0
2020-01-02 09:30:00,65.53,65.74,65.33,65.55,254698.0,52.6655,52.8343,52.5048,52.6816,254698.0
2020-01-02 09:40:00,65.55,65.58,65.26,65.3,120378.0,52.6816,52.7057,52.4485,52.4807,120378.0
2020-01-02 09:50:00,65.3,65.36,65.22,65.28,105530.0,52.4807,52.5289,52.4164,52.4646,105530.0
2020-01-02 10:00:00,65.28,65.36,65.12,65.34,69264.0,52.4646,52.5289,52.336,52.5128,69264.0
2020-01-02 10:10:00,65.34,65.38,65.21,65.24,104650.0,52.5128,52.5449,52.4083,52.4324,104650.0
2020-01-02 10:20:00,65.25,65.25,65.06,65.16,58281.0,52.4405,52.4405,52.2878,52.3681,58281.0
2020-01-02 10:30:00,65.15,65.18,65.06,65.08,75367.0,52.3601,52.3842,52.2878,52.3038,75367.0
2020-01-02 10:40:00,65.08,65.16,65.06,65.12,63870.0,52.3038,52.3681,52.2878,52.336,63870.0
2020-01-02 10:50:00,65.13,65.25,65.12,65.25,73745.0,52.344,52.4405,52.336,52.4405,73745.0
2020-01-02 11:00:00,65.25,65.29,65.18,65.29,85663.0,52.4405,52.4726,52.3842,52.4726,85663.0
2020-01-02 11:10:00,65.3,65.39,65.29,65.34,74107.0,52.4807,52.553,52.4726,52.5128,74107.0
2020-01-02 11:20:00,65.35,65.51,65.33,65.48,152337.0,52.5208,52.6494,52.5048,52.6253,152337.0
2020-01-02 11:30:00,65.48,65.48,65.18,65.28,86193.0,52.6253,52.6253,52.3842,52.4646,86193.0
2020-01-02 11:40:00,65.27,65.27,65.14,65.24,49786.0,52.4565,52.4565,52.3521,52.4324,49786.0
2020-01-02 11:50:00,65.24,65.39,65.2,65.34,70353.0,52.4324,52.553,52.4003,52.5128,70353.0
2020-01-02 12:00:00,65.33,65.42,65.26,65.39,55110.0,52.5048,52.5771,52.4485,52.553,55110.0
2020-01-02 12:10:00,65.39,65.4,65.3,65.37,36449.0,52.553,52.561,52.4807,52.5369,36449.0
2020-01-02 12:20:00,65.36,65.38,65.3,65.38,36561.0,52.5289,52.5449,52.4807,52.5449,36561.0
2020-01-02 12:30:00,65.38,65.4,65.3,65.32,35193.0,52.5449,52.561,52.4807,52.4967,35193.0
2020-01-02 12:40:00,65.32,65.37,65.28,65.32,33565.0,52.4967,52.5369,52.4646,52.4967,33565.0
2020-01-02 12:50:00,65.32,65.32,65.26,65.3,31471.0,52.4967,52.4967,52.4485,52.4807,31471.0
2020-01-02 13:00:00,65.3,65.3,65.25,65.26,22425.0,52.4807,52.4807,52.4405,52.4485,22425.0
2020-01-02 13:10:00,65.26,65.28,65.21,65.26,45835.0,52.4485,52.4646,52.4083,52.4485,45835.0
2020-01-02 13:20:00,65.28,65.3,65.24,65.25,33785.0,52.4646,52.4807,52.4324,52.4405,33785.0
2020-01-02 13:30:00,65.25,65.31,65.21,65.3,49365.0,52.4405,52.4887,52.4083,52.4807,49365.0
2020-01-02 13:40:00,65.31,65.31,65.18,65.26,51830.0,52.4887,52.4887,52.3842,52.4485,51830.0
2020-01-02 13:50:00,65.26,65.26,65.15,65.2,57169.0,52.4485,52.4485,52.3601,52.4003,57169.0
2020-01-02 14:00:00,65.2,65.27,65.18,65.25,68457.0,52.4003,52.4565,52.3842,52.4405,68457.0
2020-01-02 14:10:00,65.24,65.29,65.24,65.28,70784.0,52.4324,52.4726,52.4324,52.4646,70784.0
2020-01-02 14:20:00,65.28,65.3,65.22,65.23,55014.0,52.4646,52.4807,52.4164,52.4244,55014.0
2020-01-02 14:30:00,65.23,65.28,65.21,65.27,61988.0,52.4244,52.4646,52.4083,52.4565,61988.0
2020-01-02 14:40:00,65.28,65.29,65.25,65.27,50202.0,52.4646,52.4726,52.4405,52.4565,50202.0
2020-01-02 14:50:00,65.27,65.3,65.24,65.26,49223.0,52.4565,52.4807,52.4324,52.4485,49223.0
2020-01-02 15:00:00,65.26,65.29,65.24,65.24,48780.0,52.4485,52.4726,52.4324,52.4324,48780.0
2020-01-02 15:10:00,65.24,65.27,65.16,65.16,59577.0,52.4324,52.4565,52.3681,52.3681,59577.0
2020-01-02 15:20:00,65.16,65.16,65.04,65.1,112375.0,52.3681,52.3681,52.2717,52.3199,112375.0
2020-01-02 15:30:00,65.11,65.15,65.08,65.1,85581.0,52.328,52.3601,52.3038,52.3199,85581.0
2020-01-02 15:40:00,65.11,65.21,65.1,65.17,97690.0,52.328,52.4083,52.3199,52.3762,97690.0
2020-01-02 15:50:00,65.18,65.3,65.16,65.24,472607.0,52.3842,52.4807,52.3681,52.4324,472607.0
2020-01-03 09:30:00,64.63,65.0,64.56,64.96,276556.0,51.9422,52.2395,51.8859,52.2074,276556.0
2020-01-03 09:40:00,64.99,65.08,64.71,64.75,106656.0,52.2315,52.3038,52.0065,52.0386,106656.0
2020-01-03 09:50:00,64.75,64.93,64.64,64.88,74996.0,52.0386,52.1833,51.9502,52.1431,74996.0
2020-01-03 10:00:00,64.89,64.89,64.68,64.85,82277.0,52.1511,52.1511,51.9824,52.119,82277.0
2020-01-03 10:10:00,64.84,65.01,64.81,64.85,53732.0,52.111,52.2476,52.0868,52.119,53732.0
2020-01-03 10:20:00,64.84,64.95,64.74,64.89,52455.0,52.111,52.1994,52.0306,52.1511,52455.0
2020-01-03 10:30:00,64.9,65.12,64.9,65.1,52217.0,52.1592,52.336,52.1592,52.3199,52217.0
2020-01-03 10:40:00,65.1,65.26,65.1,65.13,59280.0,52.3199,52.4485,52.3199,52.344,59280.0
2020-01-03 10:50:00,65.12,65.16,65.0,65.16,35419.0,52.336,52.3681,52.2395,52.3681,35419.0
2020-01-03 11:00:00,65.17,65.17,64.99,65.04,33709.0,52.3762,52.3762,52.2315,52.2717,33709.0
2020-01-03 11:10:00,65.03,65.17,65.02,65.11,44163.0,52.2637,52.3762,52.2556,52.328,44163.0
2020-01-03 11:20:00,65.1,65.13,65.03,65.06,34743.0,52.3199,52.344,52.2637,52.2878,34743.0
2020-01-03 11:30:00,65.05,65.13,65.05,65.11,36180.0,52.2797,52.344,52.2797,52.328,36180.0
2020-01-03 11:40:00,65.13,65.27,65.11,65.22,58364.0,52.344,52.4565,52.328,52.4164,58364.0
2020-01-03 11:50:00,65.22,65.22,65.14,65.19,64246.0,52.4164,52.4164,52.3521,52.3922,64246.0
2020-01-03 12:00:00,65.2,65.32,65.18,65.26,47014.0,52.4003,52.4967,52.3842,52.4485,47014.0
2020-01-03 12:10:00,65.26,65.3,65.21,65.26,34397.0,52.4485,52.4807,52.4083,52.4485,34397.0
2020-01-03 12:20:00,65.27,65.35,65.23,65.31,46054.0,52.4565,52.5208,52.4244,52.4887,46054.0
2020-01-03 12:30:00,65.31,65.37,65.26,65.27,41904.0,52.4887,52.5369,52.4485,52.4565,41904.0
2020-01-03 12:40:00,65.29,65.31,65.2,65.23,28742.0,52.4726,52.4887,52.4003,52.4244,28742.0
2020-01-03 12:50:00,65.23,65.27,65.21,65.23,23302.0,52.4244,52.4565,52.4083,52.4244,23302.0
2020-01-03 13:00:00,65.22,65.31,65.2,65.31,23042.0,52.4164,52.4887,52.4003,52.4887,23042.0
2020-01-03 13:10:00,65.3,65.34,65.17,65.18,37467.0,52.4807,52.5128,52.3762,52.3842,37467.0
2020-01-03 13:20:00,65.18,65.24,65.15,65.22,47217.0,52.3842,52.4324,52.3601,52.4164,47217.0
2020-01-03 13:30:00,65.22,65.25,64.98,65.1,74063.0,52.4164,52.4405,52.2235,52.3199,74063.0
2020-01-03 13:40:00,65.09,65.19,65.08,65.19,47674.0,52.3119,52.3922,52.3038,52.3922,47674.0
2020-01-03 13:50:00,65.19,65.19,65.09,65.13,28868.0,52.3922,52.3922,52.3119,52.344,28868.0
2020-01-03 14:00:00,65.13,65.16,65.04,65.1,49133.0,52.344,52.3681,52.2717,52.3199,49133.0
2020-01-03 14:10:00,65.1,65.27,65.1,65.23,64930.0,52.3199,52.4565,52.3199,52.4244,64930.0
2020-01-03 14:20:00,65.24,65.26,65.2,65.21,42753.0,52.4324,52.4485,52.4003,52.4083,42753.0
2020-01-03 14:30:00,65.21,65.23,65.18,65.23,39457.0,52.4083,52.4244,52.3842,52.4244,39457.0
2020-01-03 14:40:00,65.23,65.25,65.14,65.2,66156.0,52.4244,52.4405,52.3521,52.4003,66156.0
2020-01-03 14:50:00,65.2,65.25,65.2,65.24,62749.0,52.4003,52.4405,52.4003,52.4324,62749.0
2020-01-03 15:00:00,65.25,65.33,65.21,65.28,77619.0,52.4405,52.5048,52.4083,52.4646,77619.0
2020-01-03 15:10:00,65.28,65.32,65.24,65.25,71458.0,52.4646,52.4967,52.4324,52.4405,71458.0
2020-01-03 15:20:00,65.26,65.27,65.14,65.17,59746.0,52.4485,52.4565,52.3521,52.3762,59746.0
2020-01-03 15:30:00,65.17,65.17,65.0,65.05,114294.0,52.3762,52.3762,52.2395,52.2797,114294.0
2020-01-03 15:40:00,65.05,65.16,65.02,65.16,179666.0,52.2797,52.3681,52.2556,52.3681,179666.0
2020-01-03 15:50:00,65.15,65.34,65.07,65.07,485572.0,52.3601,52.5128,52.2958,52.2958,485572.0
2020-01-06 09:30:00,64.67,65.01,64.66,64.81,193602.0,51.9743,52.2476,51.9663,52.0868,193602.0
2020-01-06 09:40:00,64.81,64.89,64.76,64.79,82387.0,52.0868,52.1511,52.0467,52.0708,82387.0
2020-01-06 09:50:00,64.81,64.88,64.75,64.83,88736.0,52.0868,52.1431,52.0386,52.1029,88736.0
2020-01-06 10:00:00,64.83,64.96,64.71,64.73,112527.0,52.1029,52.2074,52.0065,52.0226,112527.0
2020-01-06 10:10:00,64.73,64.88,64.73,64.81,103811.0,52.0226,52.1431,52.0226,52.0868,103811.0
2020-01-06 10:20:00,64.8,64.9,64.74,64.8,65546.0,52.0788,52.1592,52.0306,52.0788,65546.0
2020-01-06 10:30:00,64.8,64.86,64.77,64.83,78953.0,52.0788,52.127,52.0547,52.1029,78953.0
2020-01-06 10:40:00,64.83,64.98,64.79,64.94,82332.0,52.1029,52.2235,52.0708,52.1913,82332.0
2020-01-06 10:50:00,64.94,64.96,64.87,64.88,80180.0,52.1913,52.2074,52.1351,52.1431,80180.0
2020-01-06 11:00:00,64.87,64.96,64.76,64.96,74416.0,52.1351,52.2074,52.0467,52.2074,74416.0
2020-01-06 11:10:00,64.96,65.05,64.91,64.98,109799.0,52.2074,52.2797,52.1672,52.2235,109799.0
2020-01-06 11:20:00,64.98,65.07,64.94,65.02,45217.0,52.2235,52.2958,52.1913,52.2556,45217.0
2020-01-06 11:30:00,65.02,65.3,65.01,65.2,174350.0,52.2556,52.4807,52.2476,52.4003,174350.0
2020-01-06 11:40:00,65.2,65.26,65.12,65.17,98163.0,52.4003,52.4485,52.336,52.3762,98163.0
2020-01-06 11:50:00,65.17,65.32,65.15,65.32,68972.0,52.3762,52.4967,52.3601,52.4967,68972.0
2020-01-06 12:00:00,65.31,65.38,65.26,65.35,100847.0,52.4887,52.5449,52.4485,52.5208,100847.0
2020-01-06 12:10:00,65.35,65.42,65.31,65.42,75814.0,52.5208,52.5771,52.4887,52.5771,75814.0
2020-01-06 12:20:00,65.42,65.42,65.34,65.34,52419.0,52.5771,52.5771,52.5128,52.5128,52419.0
2020-01-06 12:30:00,65.34,65.36,65.28,65.31,31648.0,52.5128,52.5289,52.4646,52.4887,31648.0
2020-01-06 12:40:00,65.31,65.33,65.23,65.32,99025.0,52.4887,52.5048,52.4244,52.4967,99025.0
2020-01-06 12:50:00,65.31,65.32,65.23,65.28,77006.0,52.4887,52.4967,52.4244,52.4646,77006.0
2020-01-06 13:00:00,65.28,65.35,65.27,65.3,38399.0,52.4646,52.5208,52.4565,52.4807,38399.0
2020-01-06 13:10:00,65.31,65.33,65.28,65.29,40702.0,52.4887,52.5048,52.4646,52.4726,40702.0
2020-01-06 13:20:00,65.29,65.31,65.19,65.31,125253.0,52.4726,52.4887,52.3922,52.4887,125253.0
2020-01-06 13:30:00,65.31,65.34,65.26,65.33,72491.0,52.4887,52.5128,52.4485,52.5048,72491.0
2020-01-06 13:40:00,65.32,65.55,65.3,65.53,110827.0,52.4967,52.6816,52.4807,52.6655,110827.0
2020-01-06 13:50:00,65.53,65.54,65.44,65.49,74886.0,52.6655,52.6735,52.5932,52.6334,74886.0
2020-01-06 14:00:00,65.48,65.58,65.41,65.58,62893.0,52.6253,52.7057,52.5691,52.7057,62893.0
2020-01-06 14:10:00,65.57,65.59,65.53,65.55,57575.0,52.6976,52.7137,52.6655,52.6816,57575.0
2020-01-06 14:20:00,65.56,65.62,65.53,65.62,76375.0,52.6896,52.7378,52.6655,52.7378,76375.0
2020-01-06 14:30:00,65.61,65.61,65.47,65.47,93470.0,52.7298,52.7298,52.6173,52.6173,93470.0
2020-01-06 14:40:00,65.47,65.59,65.46,65.59,68885.0,52.6173,52.7137,52.6092,52.7137,68885.0
2020-01-06 14:50:00,65.58,65.65,65.56,65.59,82629.0,52.7057,52.7619,52.6896,52.7137,82629.0
2020-01-06 15:00:00,65.6,65.64,65.57,65.6,66883.0,52.7218,52.7539,52.6976,52.7218,66883.0
2020-01-06 15:10:00,65.61,65.76,65.6,65.7,127939.0,52.7298,52.8503,52.7218,52.8021,127939.0
2020-01-06 15:20:00,65.7,65.83,65.69,65.69,149676.0,52.8021,52.9066,52.7941,52.7941,149676.0
2020-01-06 15:30:00,65.68,65.69,65.5,65.62,252248.0,52.7861,52.7941,52.6414,52.7378,252248.0
2020-01-06 15:40:00,65.62,65.73,65.59,65.72,218162.0,52.7378,52.8262,52.7137,52.8182,218162.0
2020-01-06 15:50:00,65.73,65.73,65.55,65.66,796979.0,52.8262,52.8262,52.6816,52.77,796979.0
2020-01-07 09:30:00,65.26,65.29,64.53,64.65,385765.0,52.4485,52.4726,51.8618,51.9583,385765.0
2020-01-07 09:40:00,64.64,64.69,64.23,64.47,334794.0,51.9502,51.9904,51.6207,51.8136,334794.0
2020-01-07 09:50:00,64.45,64.45,64.17,64.21,167741.0,51.7975,51.7975,51.5725,51.6046,167741.0
2020-01-07 10:00:00,64.25,64.7,64.22,64.57,204409.0,51.6368,51.9984,51.6127,51.894,204409.0
2020-01-07 10:10:00,64.59,64.69,64.57,64.62,107718.0,51.91,51.9904,51.894,51.9341,107718.0
2020-01-07 10:20:00,64.64,64.69,64.53,64.62,89788.0,51.9502,51.9904,51.8618,51.9341,89788.0
2020-01-07 10:30:00,64.62,64.65,64.43,64.49,174613.0,51.9341,51.9583,51.7814,51.8297,174613.0
2020-01-07 10:40:00,64.49,64.61,64.47,64.6,87090.0,51.8297,51.9261,51.8136,51.9181,87090.0
2020-01-07 10:50:00,64.6,64.62,64.48,64.56,74533.0,51.9181,51.9341,51.8216,51.8859,74533.0
2020-01-07 11:00:00,64.57,64.61,64.44,64.46,86623.0,51.894,51.9261,51.7895,51.8056,86623.0
2020-01-07 11:10:00,64.46,64.57,64.44,64.5,64525.0,51.8056,51.894,51.7895,51.8377,64525.0
2020-01-07 11:20:00,64.51,64.52,64.41,64.42,71651.0,51.8457,51.8538,51.7654,51.7734,71651.0
2020-01-07 11:30:00,64.42,64.42,64.29,64.33,80003.0,51.7734,51.7734,51.6689,51.7011,80003.0
2020-01-07 11:40:00,64.33,64.44,64.28,64.38,101904.0,51.7011,51.7895,51.6609,51.7413,101904.0
2020-01-07 11:50:00,64.37,64.41,64.32,64.34,90399.0,51.7332,51.7654,51.693,51.7091,90399.0
2020-01-07 12:00:00,64.34,64.49,64.33,64.45,84908.0,51.7091,51.8297,51.7011,51.7975,84908.0
2020-01-07 12:10:00,64.45,64.53,64.44,64.52,66334.0,51.7975,51.8618,51.7895,51.8538,66334.0
2020-01-07 12:20:00,64.51,64.61,64.5,64.58,47423.0,51.8457,51.9261,51.8377,51.902,47423.0
2020-01-07 12:30:00,64.58,64.63,64.56,64.59,75352.0,51.902,51.9422,51.8859,51.91,75352.0
2020-01-07 12:40:00,64.59,64.61,64.52,64.59,79020.0,51.91,51.9261,51.8538,51.91,79020.0
2020-01-07 12:50:00,64.58,64.65,64.57,64.61,66643.0,51.902,51.9583,51.894,51.9261,66643.0
2020-01-07 13:00:00,64.61,64.63,64.55,64.56,75168.0,51.9261,51.9422,51.8779,51.8859,75168.0
2020-01-07 13:10:00,64.57,64.66,64.55,64.66,64438.0,51.894,51.9663,51.8779,51.9663,64438.0
2020-01-07 13:20:00,64.66,64.76,64.62,64.71,88997.0,51.9663,52.0467,51.9341,52.0065,88997.0
2020-01-07 13:30:00,64.7,64.74,64.67,64.73,57206.0,51.9984,52.0306,51.9743,52.0226,57206.0
2020-01-07 13:40:00,64.73,64.78,64.69,64.77,49426.0,52.0226,52.0627,51.9904,52.0547,49426.0
2020-01-07 13:50:00,64.77,64.83,64.73,64.77,95514.0,52.0547,52.1029,52.0226,52.0547,95514.0
2020-01-07 14:00:00,64.77,64.8,64.64,64.66,90052.0,52.0547,52.0788,51.9502,51.9663,90052.0
2020-01-07 14:10:00,64.67,64.76,64.62,64.75,134131.0,51.9743,52.0467,51.9341,52.0386,134131.0
2020-01-07 14:20:00,64.75,64.8,64.72,64.79,54123.0,52.0386,52.0788,52.0145,52.0708,54123.0
2020-01-07 14:30:00,64.79,64.88,64.77,64.84,83208.0,52.0708,52.1431,52.0547,52.111,83208.0
2020-01-07 14:40:00,64.84,64.96,64.82,64.86,94784.0,52.111,52.2074,52.0949,52.127,94784.0
2020-01-07 14:50:00,64.86,64.94,64.85,64.91,196283.0,52.127,52.1913,52.119,52.1672,196283.0
2020-01-07 15:00:00,64.92,65.04,64.92,64.95,109460.0,52.1753,52.2717,52.1753,52.1994,109460.0
2020-01-07 15:10:00,64.94,65.06,64.94,65.01,77254.0,52.1913,52.2878,52.1913,52.2476,77254.0
2020-01-07 15:20:00,65.0,65.06,64.98,65.02,84941.0,52.2395,52.2878,52.2235,52.2556,84941.0
2020-01-07 15:30:00,65.03,65.06,64.98,64.99,121962.0,52.2637,52.2878,52.2235,52.2315,121962.0
2020-01-07 15:40:00,64.99,65.09,64.97,65.06,152590.0,52.2315,52.3119,52.2154,52.2878,152590.0
2020-01-07 15:50:00,65.06,65.2,65.04,65.12,594375.0,52.2878,52.4003,52.2717,52.336,594375.0
2020-01-08 09:30:00,65.11,65.12,64.81,65.0,171150.0,52.328,52.336,52.0868,52.2395,171150.0
2020-01-08 09:40:00,65.0,65.26,64.95,65.2,106842.0,52.2395,52.4485,52.1994,52.4003,106842.0
2020-01-08 09:50:00,65.21,65.28,65.06,65.22,86007.0,52.4083,52.4646,52.2878,52.4164,86007.0
2020-01-08 10:00:00,65.24,65.39,65.21,65.22,110645.0,52.4324,52.553,52.4083,52.4164,110645.0
2020-01-08 10:10:00,65.23,65.45,65.19,65.27,82575.0,52.4244,52.6012,52.3922,52.4565,82575.0
2020-01-08 10:20:00,65.26,65.3,65.02,65.11,48366.0,52.4485,52.4807,52.2556,52.328,48366.0
2020-01-08 10:30:00,65.09,65.23,65.07,65.23,43105.0,52.3119,52.4244,52.2958,52.4244,43105.0
2020-01-08 10:40:00,65.23,65.23,65.04,65.08,60751.0,52.4244,52.4244,52.2717,52.3038,60751.0
2020-01-08 10:50:00,65.07,65.25,65.07,65.23,48144.0,52.2958,52.4405,52.2958,52.4244,48144.0
2020-01-08 11:00:00,65.24,65.36,65.19,65.34,76520.0,52.4324,52.5289,52.3922,52.5128,76520.0
2020-01-08 11:10:00,65.34,65.37,65.28,65.36,50217.0,52.5128,52.5369,52.4646,52.5289,50217.0
2020-01-08 11:20:00,65.36,65.45,65.23,65.35,129109.0,52.5289,52.6012,52.4244,52.5208,129109.0
2020-01-08 11:30:00,65.36,65.53,65.25,65.52,100609.0,52.5289,52.6655,52.4405,52.6575,100609.0
2020-01-08 11:40:00,65.51,65.65,65.5,65.53,73705.0,52.6494,52.7619,52.6414,52.6655,73705.0
2020-01-08 11:50:00,65.53,65.66,65.52,65.59,61612.0,52.6655,52.77,52.6575,52.7137,61612.0
2020-01-08 12:00:00,65.6,65.72,65.58,65.64,64619.0,52.7218,52.8182,52.7057,52.7539,64619.0
2020-01-08 12:10:00,65.64,65.68,65.59,65.67,42818.0,52.7539,52.7861,52.7137,52.778,42818.0
2020-01-08 12:20:00,65.67,65.69,65.6,65.67,41439.0,52.778,52.7941,52.7218,52.778,41439.0
2020-01-08 12:30:00,65.66,65.66,65.53,65.53,52550.0,52.77,52.77,52.6655,52.6655,52550.0
2020-01-08 12:40:00,65.54,65.66,65.53,65.66,59758.0,52.6735,52.77,52.6655,52.77,59758.0
2020-01-08 12:50:00,65.65,65.73,65.6,65.73,68100.0,52.7619,52.8262,52.7218,52.8262,68100.0
2020-01-08 13:00:00,65.73,65.75,65.63,65.65,25076.0,52.8262,52.8423,52.7459,52.7619,25076.0
2020-01-08 13:10:00,65.65,65.66,65.59,65.66,34869.0,52.7619,52.77,52.7137,52.77,34869.0
2020-01-08 13:20:00,65.66,65.68,65.61,65.65,26248.0,52.77,52.7861,52.7298,52.7619,26248.0
2020-01-08 13:30:00,65.66,65.71,65.61,65.69,77876.0,52.77,52.8102,52.7298,52.7941,77876.0
2020-01-08 13:40:00,65.7,65.73,65.61,65.67,32804.0,52.8021,52.8262,52.7298,52.778,32804.0
2020-01-08 13:50:00,65.67,65.7,65.62,65.66,45811.0,52.778,52.8021,52.7378,52.77,45811.0
2020-01-08 14:00:00,65.65,65.73,65.62,65.73,51313.0,52.7619,52.8262,52.7378,52.8262,51313.0
2020-01-08 14:10:00,65.73,65.74,65.68,65.73,54020.0,52.8262,52.8343,52.7861,52.8262,54020.0
2020-01-08 14:20:00,65.74,65.91,65.71,65.91,77939.0,52.8343,52.9709,52.8102,52.9709,77939.0
2020-01-08 14:30:00,65.9,65.99,65.84,65.98,104928.0,52.9629,53.0352,52.9146,53.0272,104928.0
2020-01-08 14:40:00,65.97,66.0,65.91,65.92,71675.0,53.0191,53.0432,52.9709,52.9789,71675.0
2020-01-08 14:50:00,65.92,65.95,65.86,65.94,63459.0,52.9789,53.003,52.9307,52.995,63459.0
2020-01-08 15:00:00,65.93,66.08,65.92,66.05,100938.0,52.987,53.1075,52.9789,53.0834,100938.0
2020-01-08 15:10:00,66.05,66.1,66.03,66.09,219243.0,53.0834,53.1236,53.0673,53.1156,219243.0
2020-01-08 15:20:00,66.09,66.24,66.09,66.2,254544.0,53.1156,53.2361,53.1156,53.204,254544.0
2020-01-08 15:30:00,66.2,66.24,66.07,66.13,182286.0,53.204,53.2361,53.0995,53.1477,182286.0
2020-01-08 15:40:00,66.12,66.13,65.84,65.89,275820.0,53.1397,53.1477,52.9146,52.9548,275820.0
2020-01-08 15:50:00,65.89,66.0,65.77,65.8,554811.0,52.9548,53.0432,52.8584,52.8825,554811.0
2020-01-09 09:30:00,65.81,66.07,65.67,65.75,175309.0,52.8905,53.0995,52.778,52.8423,175309.0
2020-01-09 09:40:00,65.75,65.75,65.42,65.49,96962.0,52.8423,52.8423,52.5771,52.6334,96962.0
2020-01-09 09:50:00,65.48,65.53,65.3,65.47,138243.0,52.6253,52.6655,52.4807,52.6173,138243.0
2020-01-09 10:00:00,65.48,65.67,65.43,65.65,162557.0,52.6253,52.778,52.5851,52.7619,162557.0
2020-01-09 10:10:00,65.65,65.72,65.59,65.66,83841.0,52.7619,52.8182,52.7137,52.77,83841.0
2020-01-09 10:20:00,65.67,65.83,65.59,65.82,142528.0,52.778,52.9066,52.7137,52.8986,142528.0
2020-01-09 10:30:00,65.83,66.02,65.81,65.94,93101.0,52.9066,53.0593,52.8905,52.995,93101.0
2020-01-09 10:40:00,65.94,65.96,65.81,65.85,67473.0,52.995,53.0111,52.8905,52.9227,67473.0
2020-01-09 10:50:00,65.85,65.88,65.7,65.75,157000.0,52.9227,52.9468,52.8021,52.8423,157000.0
2020-01-09 11:00:00,65.76,65.87,65.68,65.83,135290.0,52.8503,52.9388,52.7861,52.9066,135290.0
2020-01-09 11:10:00,65.84,65.93,65.8,65.8,81154.0,52.9146,52.987,52.8825,52.8825,81154.0
2020-01-09 11:20:00,65.8,65.92,65.79,65.91,56862.0,52.8825,52.9789,52.8745,52.9709,56862.0
2020-01-09 11:30:00,65.91,66.0,65.89,65.93,71863.0,52.9709,53.0432,52.9548,52.987,71863.0
2020-01-09 11:40:00,65.92,66.02,65.86,66.01,70635.0,52.9789,53.0593,52.9307,53.0513,70635.0
2020-01-09 11:50:00,66.02,66.04,65.94,65.97,40451.0,53.0593,53.0754,52.995,53.0191,40451.0
2020-01-09 12:00:00,65.97,65.97,65.88,65.95,54392.0,53.0191,53.0191,52.9468,53.003,54392.0
2020-01-09 12:10:00,65.96,65.97,65.87,65.87,48743.0,53.0111,53.0191,52.9388,52.9388,48743.0
2020-01-09 12:20:00,65.87,65.89,65.74,65.81,79127.0,52.9388,52.9548,52.8343,52.8905,79127.0
2020-01-09 12:30:00,65.81,65.85,65.74,65.79,42706.0,52.8905,52.9227,52.8343,52.8745,42706.0
2020-01-09 12:40:00,65.79,65.84,65.73,65.74,39893.0,52.8745,52.9146,52.8262,52.8343,39893.0
2020-01-09 12:50:00,65.73,65.78,65.68,65.7,37610.0,52.8262,52.8664,52.7861,52.8021,37610.0
2020-01-09 13:00:00,65.7,65.72,65.62,65.64,36347.0,52.8021,52.8182,52.7378,52.7539,36347.0
2020-01-09 13:10:00,65.64,65.72,65.63,65.66,40738.0,52.7539,52.8182,52.7459,52.77,40738.0
2020-01-09 13:20:00,65.66,65.71,65.56,65.69,58170.0,52.77,52.8102,52.6896,52.7941,58170.0
2020-01-09 13:30:00,65.69,65.73,65.54,65.61,31263.0,52.7941,52.8262,52.6735,52.7298,31263.0
2020-01-09 13:40:00,65.62,65.68,65.59,65.67,48261.0,52.7378,52.7861,52.7137,52.778,48261.0
2020-01-09 13:50:00,65.67,65.73,65.55,65.61,58511.0,52.778,52.8262,52.6816,52.7298,58511.0
2020-01-09 14:00:00,65.6,65.64,65.54,65.61,63019.0,52.7218,52.7539,52.6735,52.7298,63019.0
2020-01-09 14:10:00,65.61,65.64,65.59,65.6,35037.0,52.7298,52.7539,52.7137,52.7218,35037.0
2020-01-09 14:20:00,65.6,65.7,65.57,65.7,32606.0,52.7218,52.8021,52.6976,52.8021,32606.0
2020-01-09 14:30:00,65.7,65.78,65.69,65.77,56806.0,52.8021,52.8664,52.7941,52.8584,56806.0
2020-01-09 14:40:00,65.78,65.81,65.74,65.76,51814.0,52.8664,52.8905,52.8343,52.8503,51814.0
2020-01-09 14:50:00,65.76,65.77,65.69,65.72,40280.0,52.8503,52.8584,52.7941,52.8182,40280.0
2020-01-09 15:00:00,65.71,65.74,65.62,65.64,53627.0,52.8102,52.8343,52.7378,52.7539,53627.0
2020-01-09 15:10:00,65.65,65.75,65.64,65.75,43021.0,52.7619,52.8423,52.7539,52.8423,43021.0
2020-01-09 15:20:00,65.75,65.75,65.66,65.7,63232.0,52.8423,52.8423,52.77,52.8021,63232.0
2020-01-09 15:30:00,65.71,65.76,65.68,65.74,62369.0,52.8102,52.8503,52.7861,52.8343,62369.0
2020-01-09 15:40:00,65.75,65.79,65.69,65.73,94810.0,52.8423,52.8745,52.7941,52.8262,94810.0
2020-01-09 15:50:00,65.74,65.89,65.72,65.85,410996.0,52.8343,52.9548,52.8182,52.9227,410996.0
2020-01-10 09:30:00,66.0,66.09,65.83,65.97,158198.0,53.0432,53.1156,52.9066,53.0191,158198.0
2020-01-10 09:40:00,65.95,66.02,65.78,65.81,68706.0,53.003,53.0593,52.8664,52.8905,68706.0
2020-01-10 09:50:00,65.8,65.84,65.61,65.69,102138.0,52.8825,52.9146,52.7298,52.7941,102138.0
2020-01-10 10:00:00,65.68,65.78,65.62,65.69,75459.0,52.7861,52.8664,52.7378,52.7941,75459.0
2020-01-10 10:10:00,65.69,65.83,65.65,65.77,88454.0,52.7941,52.9066,52.7619,52.8584,88454.0
2020-01-10 10:20:00,65.78,65.78,65.67,65.69,64808.0,52.8664,52.8664,52.778,52.7941,64808.0
2020-01-10 10:30:00,65.69,65.8,65.65,65.79,68647.0,52.7941,52.8825,52.7619,52.8745,68647.0
2020-01-10 10:40:00,65.8,65.84,65.71,65.71,55393.0,52.8825,52.9146,52.8102,52.8102,55393.0
2020-01-10 10:50:00,65.71,65.74,65.61,65.72,62152.0,52.8102,52.8343,52.7298,52.8182,62152.0
2020-01-10 11:00:00,65.72,65.77,65.67,65.76,44397.0,52.8182,52.8584,52.778,52.8503,44397.0
2020-01-10 11:10:00,65.77,65.77,65.59,65.66,51208.0,52.8584,52.8584,52.7137,52.77,51208.0
2020-01-10 11:20:00,65.66,65.69,65.57,65.58,73257.0,52.77,52.7941,52.6976,52.7057,73257.0
2020-01-10 11:30:00,65.57,65.68,65.56,65.59,107272.0,52.6976,52.7861,52.6896,52.7137,107272.0
2020-01-10 11:40:00,65.59,65.59,65.4,65.41,89417.0,52.7137,52.7137,52.561,52.5691,89417.0
2020-01-10 11:50:00,65.41,65.54,65.41,65.48,45382.0,52.5691,52.6735,52.5691,52.6253,45382.0
2020-01-10 12:00:00,65.48,65.5,65.37,65.43,70075.0,52.6253,52.6414,52.5369,52.5851,70075.0
2020-01-10 12:10:00,65.43,65.51,65.4,65.46,57346.0,52.5851,52.6494,52.561,52.6092,57346.0
2020-01-10 12:20:00,65.48,65.53,65.44,65.45,67428.0,52.6253,52.6655,52.5932,52.6012,67428.0
2020-01-10 12:30:00,65.45,65.51,65.43,65.48,56307.0,52.6012,52.6494,52.5851,52.6253,56307.0
2020-01-10 12:40:00,65.48,65.52,65.46,65.5,39634.0,52.6253,52.6575,52.6092,52.6414,39634.0
2020-01-10 12:50:00,65.5,65.51,65.43,65.44,53712.0,52.6414,52.6494,52.5851,52.5932,53712.0
2020-01-10 13:00:00,65.45,65.5,65.44,65.45,59418.0,52.6012,52.6414,52.5932,52.6012,59418.0
2020-01-10 13:10:00,65.45,65.61,65.45,65.6,65469.0,52.6012,52.7298,52.6012,52.7218,65469.0
2020-01-10 13:20:00,65.59,65.6,65.49,65.51,44184.0,52.7137,52.7218,52.6334,52.6494,44184.0
2020-01-10 13:30:00,65.51,65.61,65.51,65.55,54233.0,52.6494,52.7298,52.6494,52.6816,54233.0
2020-01-10 13:40:00,65.56,65.57,65.49,65.52,43704.0,52.6896,52.6976,52.6334,52.6575,43704.0
2020-01-10 13:50:00,65.52,65.53,65.44,65.45,52566.0,52.6575,52.6655,52.5932,52.6012,52566.0
2020-01-10 14:00:00,65.45,65.52,65.42,65.48,70009.0,52.6012,52.6575,52.5771,52.6253,70009.0
2020-01-10 14:10:00,65.49,65.49,65.41,65.42,84671.0,52.6334,52.6334,52.5691,52.5771,84671.0
2020-01-10 14:20:00,65.42,65.43,65.34,65.4,50418.0,52.5771,52.5851,52.5128,52.561,50418.0
2020-01-10 14:30:00,65.4,65.42,65.32,65.33,34534.0,52.561,52.5771,52.4967,52.5048,34534.0
2020-01-10 14:40:00,65.33,65.36,65.27,65.33,62805.0,52.5048,52.5289,52.4565,52.5048,62805.0
2020-01-10 14:50:00,65.33,65.41,65.27,65.31,60125.0,52.5048,52.5691,52.4565,52.4887,60125.0
2020-01-10 15:00:00,65.32,65.35,65.18,65.24,63796.0,52.4967,52.5208,52.3842,52.4324,63796.0
2020-01-10 15:10:00,65.24,65.32,65.14,65.2,142894.0,52.4324,52.4967,52.3521,52.4003,142894.0
2020-01-10 15:20:00,65.2,65.23,65.14,65.2,86193.0,52.4003,52.4244,52.3521,52.4003,86193.0
2020-01-10 15:30:00,65.18,65.18,65.02,65.06,117183.0,52.3842,52.3842,52.2556,52.2878,117183.0
2020-01-10 15:40:00,65.06,65.1,65.0,65.03,132323.0,52.2878,52.3199,52.2395,52.2637,132323.0
2020-01-10 15:50:00,65.02,65.1,64.98,65.03,575304.0,52.2556,52.3199,52.2235,52.2637,575304.0
2020-01-13 09:30:00,65.05,65.26,64.47,64.47,277914.0,52.2797,52.4485,51.8136,51.8136,277914.0
2020-01-13 09:40:00,64.5,64.58,64.25,64.53,141593.0,51.8377,51.902,51.6368,51.8618,141593.0
2020-01-13 09:50:00,64.53,64.6,64.44,64.52,100713.0,51.8618,51.9181,51.7895,51.8538,100713.0
2020-01-13 10:00:00,64.52,64.6,64.36,64.52,99749.0,51.8538,51.9181,51.7252,51.8538,99749.0
2020-01-13 10:10:00,64.52,64.53,64.38,64.47,69960.0,51.8538,51.8618,51.7413,51.8136,69960.0
2020-01-13 10:20:00,64.46,64.7,64.44,64.67,66218.0,51.8056,51.9984,51.7895,51.9743,66218.0
2020-01-13 10:30:00,64.66,64.8,64.61,64.75,80278.0,51.9663,52.0788,51.9261,52.0386,80278.0
2020-01-13 10:40:00,64.73,64.78,64.67,64.74,63416.0,52.0226,52.0627,51.9743,52.0306,63416.0
2020-01-13 10:50:00,64.73,64.94,64.73,64.92,92247.0,52.0226,52.1913,52.0226,52.1753,92247.0
2020-01-13 11:00:00,64.92,64.93,64.83,64.89,130225.0,52.1753,52.1833,52.1029,52.1511,130225.0
2020-01-13 11:10:00,64.88,64.93,64.73,64.77,69219.0,52.1431,52.1833,52.0226,52.0547,69219.0
2020-01-13 11:20:00,64.77,64.82,64.67,64.75,72112.0,52.0547,52.0949,51.9743,52.0386,72112.0
2020-01-13 11:30:00,64.75,64.77,64.56,64.63,81146.0,52.0386,52.0547,51.8859,51.9422,81146.0
2020-01-13 11:40:00,64.63,64.83,64.63,64.81,55696.0,51.9422,52.1029,51.9422,52.0868,55696.0
2020-01-13 11:50:00,64.8,64.9,64.79,64.88,57525.0,52.0788,52.1592,52.0708,52.1431,57525.0
2020-01-13 12:00:00,64.88,65.03,64.85,64.86,72880.0,52.1431,52.2637,52.119,52.127,72880.0
2020-01-13 12:10:00,64.86,64.94,64.85,64.89,36923.0,52.127,52.1913,52.119,52.1511,36923.0
2020-01-13 12:20:00,64.9,64.93,64.84,64.91,38886.0,52.1592,52.1833,52.111,52.1672,38886.0
2020-01-13 12:30:00,64.92,65.06,64.85,64.87,108951.0,52.1753,52.2878,52.119,52.1351,108951.0
2020-01-13 12:40:00,64.88,64.89,64.81,64.83,47156.0,52.1431,52.1511,52.0868,52.1029,47156.0
2020-01-13 12:50:00,64.84,64.86,64.75,64.78,73168.0,52.111,52.127,52.0386,52.0627,73168.0
2020-01-13 13:00:00,64.77,64.8,64.73,64.76,78782.0,52.0547,52.0788,52.0226,52.0467,78782.0
2020-01-13 13:10:00,64.76,64.81,64.68,64.7,59123.0,52.0467,52.0868,51.9824,51.9984,59123.0
2020-01-13 13:20:00,64.69,64.74,64.42,64.42,168918.0,51.9904,52.0306,51.7734,51.7734,168918.0
2020-01-13 13:30:00,64.41,64.44,64.25,64.27,145558.0,51.7654,51.7895,51.6368,51.6529,145558.0
2020-01-13 13:40:00,64.26,64.36,64.22,64.26,120005.0,51.6448,51.7252,51.6127,51.6448,120005.0
2020-01-13 13:50:00,64.25,64.3,64.13,64.13,154942.0,51.6368,51.677,51.5403,51.5403,154942.0
2020-01-13 14:00:00,64.14,64.19,64.08,64.14,172478.0,51.5484,51.5886,51.5002,51.5484,172478.0
2020-01-13 14:10:00,64.14,64.19,64.09,64.1,157129.0,51.5484,51.5886,51.5082,51.5162,157129.0
2020-01-13 14:20:00,64.09,64.27,64.09,64.2,105804.0,51.5082,51.6529,51.5082,51.5966,105804.0
2020-01-13 14:30:00,64.2,64.34,64.14,64.27,252462.0,51.5966,51.7091,51.5484,51.6529,252462.0
2020-01-13 14:40:00,64.27,64.27,64.12,64.21,196487.0,51.6529,51.6529,51.5323,51.6046,196487.0
2020-01-13 14:50:00,64.21,64.41,64.2,64.38,133997.0,51.6046,51.7654,51.5966,51.7413,133997.0
2020-01-13 15:00:00,64.38,64.46,64.35,64.38,130181.0,51.7413,51.8056,51.7172,51.7413,130181.0
2020-01-13 15:10:00,64.38,64.47,64.36,64.42,125229.0,51.7413,51.8136,51.7252,51.7734,125229.0
2020-01-13 15:20:00,64.42,64.47,64.34,64.34,114520.0,51.7734,51.8136,51.7091,51.7091,114520.0
2020-01-13 15:30:00,64.34,64.48,64.34,64.4,140307.0,51.7091,51.8216,51.7091,51.7573,140307.0
2020-01-13 15:40:00,64.41,64.42,64.3,64.33,159763.0,51.7654,51.7734,51.677,51.7011,159763.0
2020-01-13 15:50:00,64.33,64.37,64.23,64.3,501698.0,51.7011,51.7332,51.6207,51.677,501698.0
2020-01-14 09:30:00,64.41,64.41,64.05,64.16,221161.0,51.7654,51.7654,51.476,51.5645,221161.0
2020-01-14 09:40:00,64.17,64.25,63.99,64.02,162203.0,51.5725,51.6368,51.4278,51.4519,162203.0
2020-01-14 09:50:00,64.02,64.14,63.91,64.09,200671.0,51.4519,51.5484,51.3635,51.5082,200671.0
2020-01-14 10:00:00,64.08,64.29,64.05,64.28,283074.0,51.5002,51.6689,51.476,51.6609,283074.0
2020-01-14 10:10:00,64.29,64.32,64.15,64.15,138307.0,51.6689,51.693,51.5564,51.5564,138307.0
2020-01-14 10:20:00,64.15,64.21,64.1,64.19,98502.0,51.5564,51.6046,51.5162,51.5886,98502.0
2020-01-14 10:30:00,64.19,64.2,64.0,64.02,146682.0,51.5886,51.5966,51.4359,51.4519,146682.0
2020-01-14 10:40:00,64.02,64.15,64.0,64.08,164464.0,51.4519,51.5564,51.4359,51.5002,164464.0
2020-01-14 10:50:00,64.08,64.36,64.07,64.35,145201.0,51.5002,51.7252,51.4921,51.7172,145201.0
2020-01-14 11:00:00,64.35,64.44,64.32,64.41,106751.0,51.7172,51.7895,51.693,51.7654,106751.0
2020-01-14 11:10:00,64.41,64.44,64.26,64.28,106504.0,51.7654,51.7895,51.6448,51.6609,106504.0
2020-01-14 11:20:00,64.28,64.39,64.24,64.38,94862.0,51.6609,51.7493,51.6287,51.7413,94862.0
2020-01-14 11:30:00,64.38,64.41,64.29,64.35,105528.0,51.7413,51.7654,51.6689,51.7172,105528.0
2020-01-14 11:40:00,64.35,64.36,64.27,64.32,87204.0,51.7172,51.7252,51.6529,51.693,87204.0
2020-01-14 11:50:00,64.32,64.38,64.26,64.31,87233.0,51.693,51.7413,51.6448,51.685,87233.0
2020-01-14 12:00:00,64.31,64.37,64.3,64.3,91116.0,51.685,51.7332,51.677,51.677,91116.0
2020-01-14 12:10:00,64.3,64.39,64.27,64.36,272554.0,51.677,51.7493,51.6529,51.7252,272554.0
2020-01-14 12:20:00,64.36,64.39,64.3,64.31,204284.0,51.7252,51.7493,51.677,51.685,204284.0
2020-01-14 12:30:00,64.31,64.45,64.31,64.42,125179.0,51.685,51.7975,51.685,51.7734,125179.0
2020-01-14 12:40:00,64.43,64.45,64.33,64.42,137485.0,51.7814,51.7975,51.7011,51.7734,137485.0
2020-01-14 12:50:00,64.42,64.53,64.39,64.41,99752.0,51.7734,51.8618,51.7493,51.7654,99752.0
2020-01-14 13:00:00,64.41,64.48,64.37,64.42,76848.0,51.7654,51.8216,51.7332,51.7734,76848.0
2020-01-14 13:10:00,64.42,64.44,64.37,64.42,68192.0,51.7734,51.7895,51.7332,51.7734,68192.0
2020-01-14 13:20:00,64.42,64.56,64.39,64.47,142298.0,51.7734,51.8859,51.7493,51.8136,142298.0
2020-01-14 13:30:00,64.48,64.53,64.16,64.36,133684.0,51.8216,51.8618,51.5645,51.7252,133684.0
2020-01-14 13:40:00,64.37,64.39,64.17,64.26,70387.0,51.7332,51.7493,51.5725,51.6448,70387.0
2020-01-14 13:50:00,64.27,64.27,64.13,64.14,92284.0,51.6529,51.6529,51.5403,51.5484,92284.0
2020-01-14 14:00:00,64.16,64.22,64.09,64.14,108678.0,51.5645,51.6127,51.5082,51.5484,108678.0
2020-01-14 14:10:00,64.14,64.21,64.08,64.17,102936.0,51.5484,51.6046,51.5002,51.5725,102936.0
2020-01-14 14:20:00,64.16,64.24,64.14,64.22,100132.0,51.5645,51.6287,51.5484,51.6127,100132.0
2020-01-14 14:30:00,64.22,64.32,64.19,64.23,104763.0,51.6127,51.693,51.5886,51.6207,104763.0
2020-01-14 14:40:00,64.23,64.25,64.15,64.17,132320.0,51.6207,51.6368,51.5564,51.5725,132320.0
2020-01-14 14:50:00,64.17,64.19,64.03,64.03,253355.0,51.5725,51.5886,51.46,51.46,253355.0
2020-01-14 15:00:00,64.03,64.11,64.0,64.01,220669.0,51.46,51.5243,51.4359,51.4439,220669.0
2020-01-14 15:10:00,64.01,64.08,63.93,64.05,179924.0,51.4439,51.5002,51.3796,51.476,179924.0
2020-01-14 15:20:00,64.05,64.07,63.91,63.96,175471.0,51.476,51.4921,51.3635,51.4037,175471.0
2020-01-14 15:30:00,63.96,64.18,63.94,64.1,238594.0,51.4037,51.5805,51.3876,51.5162,238594.0
2020-01-14 15:40:00,64.11,64.26,64.11,64.15,274940.0,51.5243,51.6448,51.5243,51.5564,274940.0
2020-01-14 15:50:00,64.15,64.22,64.06,64.22,1376473.0,51.5564,51.6127,51.4841,51.6127,1376473.0
2020-01-15 09:30:00,64.07,64.55,64.07,64.5,289328.0,51.4921,51.8779,51.4921,51.8377,289328.0
2020-01-15 09:40:00,64.5,64.7,64.42,64.66,188063.0,51.8377,51.9984,51.7734,51.9663,188063.0
2020-01-15 09:50:00,64.66,64.93,64.64,64.75,175616.0,51.9663,52.1833,51.9502,52.0386,175616.0
2020-01-15 10:00:00,64.75,64.79,64.66,64.72,114330.0,52.0386,52.0708,51.9663,52.0145,114330.0
2020-01-15 10:10:00,64.73,64.76,64.61,64.73,98497.0,52.0226,52.0467,51.9261,52.0226,98497.0
2020-01-15 10:20:00,64.72,64.83,64.63,64.66,201886.0,52.0145,52.1029,51.9422,51.9663,201886.0
2020-01-15 10:30:00,64.66,64.75,64.45,64.72,153627.0,51.9663,52.0386,51.7975,52.0145,153627.0
2020-01-15 10:40:00,64.72,64.8,64.72,64.77,63689.0,52.0145,52.0788,52.0145,52.0547,63689.0
2020-01-15 10:50:00,64.77,64.81,64.69,64.74,103548.0,52.0547,52.0868,51.9904,52.0306,103548.0
2020-01-15 11:00:00,64.74,64.9,64.65,64.7,218164.0,52.0306,52.1592,51.9583,51.9984,218164.0
2020-01-15 11:10:00,64.7,64.72,64.61,64.66,86433.0,51.9984,52.0145,51.9261,51.9663,86433.0
2020-01-15 11:20:00,64.66,64.67,64.55,64.63,95129.0,51.9663,51.9743,51.8779,51.9422,95129.0
2020-01-15 11:30:00,64.62,64.64,64.56,64.61,67404.0,51.9341,51.9502,51.8859,51.9261,67404.0
2020-01-15 11:40:00,64.61,64.69,64.54,64.56,88878.0,51.9261,51.9904,51.8699,51.8859,88878.0
2020-01-15 11:50:00,64.56,64.61,64.34,64.42,108840.0,51.8859,51.9261,51.7091,51.7734,108840.0
2020-01-15 12:00:00,64.42,64.5,64.38,64.45,97693.0,51.7734,51.8377,51.7413,51.7975,97693.0
2020-01-15 12:10:00,64.45,64.58,64.45,64.51,59137.0,51.7975,51.902,51.7975,51.8457,59137.0
2020-01-15 12:20:00,64.51,64.54,64.41,64.43,73620.0,51.8457,51.8699,51.7654,51.7814,73620.0
2020-01-15 12:30:00,64.44,64.47,64.4,64.42,67886.0,51.7895,51.8136,51.7573,51.7734,67886.0
2020-01-15 12:40:00,64.41,64.46,64.41,64.41,63146.0,51.7654,51.8056,51.7654,51.7654,63146.0
2020-01-15 12:50:00,64.41,64.41,64.27,64.28,89290.0,51.7654,51.7654,51.6529,51.6609,89290.0
2020-01-15 13:00:00,64.28,64.32,64.22,64.23,63450.0,51.6609,51.693,51.6127,51.6207,63450.0
2020-01-15 13:10:00,64.24,64.27,64.17,64.25,51006.0,51.6287,51.6529,51.5725,51.6368,51006.0
2020-01-15 13:20:00,64.24,64.24,64.14,64.16,82398.0,51.6287,51.6287,51.5484,51.5645,82398.0
2020-01-15 13:30:00,64.15,64.17,64.07,64.1,80057.0,51.5564,51.5725,51.4921,51.5162,80057.0
2020-01-15 13:40:00,64.09,64.14,64.02,64.06,95552.0,51.5082,51.5484,51.4519,51.4841,95552.0
2020-01-15 13:50:00,64.06,64.07,63.98,64.02,83826.0,51.4841,51.4921,51.4198,51.4519,83826.0
2020-01-15 14:00:00,64.02,64.14,64.01,64.13,61985.0,51.4519,51.5484,51.4439,51.5403,61985.0
2020-01-15 14:10:00,64.14,64.2,64.12,64.19,53368.0,51.5484,51.5966,51.5323,51.5886,53368.0
2020-01-15 14:20:00,64.19,64.25,64.17,64.2,80113.0,51.5886,51.6368,51.5725,51.5966,80113.0
2020-01-15 14:30:00,64.2,64.21,64.09,64.09,117767.0,51.5966,51.6046,51.5082,51.5082,117767.0
2020-01-15 14:40:00,64.09,64.2,64.09,64.17,129960.0,51.5082,51.5966,51.5082,51.5725,129960.0
2020-01-15 14:50:00,64.17,64.21,64.08,64.09,64685.0,51.5725,51.6046,51.5002,51.5082,64685.0
2020-01-15 15:00:00,64.09,64.11,64.04,64.06,93870.0,51.5082,51.5243,51.468,51.4841,93870.0
2020-01-15 15:10:00,64.05,64.08,64.01,64.06,106731.0,51.476,51.5002,51.4439,51.4841,106731.0
2020-01-15 15:20:00,64.06,64.12,64.03,64.06,126751.0,51.4841,51.5323,51.46,51.4841,126751.0
2020-01-15 15:30:00,64.07,64.14,64.0,64.09,172598.0,51.4921,51.5484,51.4359,51.5082,172598.0
2020-01-15 15:40:00,64.08,64.18,64.05,64.14,156477.0,51.5002,51.5805,51.476,51.5484,156477.0
2020-01-15 15:50:00,64.14,64.2,64.04,64.1,578895.0,51.5484,51.5966,51.468,51.5162,578895.0
2020-01-16 09:30:00,64.29,64.38,64.04,64.22,223967.0,51.6689,51.7413,51.468,51.6127,223967.0
2020-01-16 09:40:00,64.21,64.34,63.95,63.96,157828.0,51.6046,51.7091,51.3957,51.4037,157828.0
2020-01-16 09:50:00,63.97,64.02,63.71,63.72,209279.0,51.4118,51.4519,51.2028,51.2108,209279.0
2020-01-16 10:00:00,63.71,63.84,63.55,63.62,332801.0,51.2028,51.3073,51.0742,51.1305,332801.0
2020-01-16 10:10:00,63.62,63.77,63.61,63.63,149089.0,51.1305,51.251,51.1224,51.1385,149089.0
2020-01-16 10:20:00,63.63,63.65,63.52,63.6,167535.0,51.1385,51.1546,51.0501,51.1144,167535.0
2020-01-16 10:30:00,63.6,63.72,63.58,63.64,189251.0,51.1144,51.2108,51.0983,51.1465,189251.0
2020-01-16 10:40:00,63.64,63.7,63.54,63.63,185542.0,51.1465,51.1948,51.0662,51.1385,185542.0
2020-01-16 10:50:00,63.63,63.65,63.55,63.61,139916.0,51.1385,51.1546,51.0742,51.1224,139916.0
2020-01-16 11:00:00,63.61,63.65,63.52,63.55,110637.0,51.1224,51.1546,51.0501,51.0742,110637.0
2020-01-16 11:10:00,63.54,63.57,63.43,63.44,251493.0,51.0662,51.0903,50.9778,50.9858,251493.0
2020-01-16 11:20:00,63.44,63.54,63.44,63.48,142477.0,50.9858,51.0662,50.9858,51.0179,142477.0
2020-01-16 11:30:00,63.48,63.56,63.41,63.46,575648.0,51.0179,51.0822,50.9617,51.0019,575648.0
2020-01-16 11:40:00,63.46,63.52,63.45,63.47,126486.0,51.0019,51.0501,50.9938,51.0099,126486.0
2020-01-16 11:50:00,63.46,63.47,63.36,63.44,150800.0,51.0019,51.0099,50.9215,50.9858,150800.0
2020-01-16 12:00:00,63.45,63.67,63.44,63.59,130072.0,50.9938,51.1706,50.9858,51.1063,130072.0
2020-01-16 12:10:00,63.59,63.71,63.59,63.66,108482.0,51.1063,51.2028,51.1063,51.1626,108482.0
2020-01-16 12:20:00,63.66,63.71,63.51,63.51,87665.0,51.1626,51.2028,51.0421,51.0421,87665.0
2020-01-16 12:30:00,63.51,63.55,63.46,63.51,104114.0,51.0421,51.0742,51.0019,51.0421,104114.0
2020-01-16 12:40:00,63.52,63.59,63.51,63.58,97468.0,51.0501,51.1063,51.0421,51.0983,97468.0
2020-01-16 12:50:00,63.58,63.59,63.5,63.52,87862.0,51.0983,51.1063,51.034,51.0501,87862.0
2020-01-16 13:00:00,63.52,63.55,63.5,63.52,102598.0,51.0501,51.0742,51.034,51.0501,102598.0
2020-01-16 13:10:00,63.52,63.53,63.47,63.49,221471.0,51.0501,51.0581,51.0099,51.026,221471.0
2020-01-16 13:20:00,63.5,63.53,63.45,63.47,142052.0,51.034,51.0581,50.9938,51.0099,142052.0
2020-01-16 13:30:00,63.47,63.52,63.46,63.49,134554.0,51.0099,51.0501,51.0019,51.026,134554.0
2020-01-16 13:40:00,63.5,63.53,63.46,63.49,151766.0,51.034,51.0581,51.0019,51.026,151766.0
2020-01-16 13:50:00,63.48,63.51,63.45,63.49,107427.0,51.0179,51.0421,50.9938,51.026,107427.0
2020-01-16 14:00:00,63.5,63.51,63.46,63.46,86215.0,51.034,51.0421,51.0019,51.0019,86215.0
2020-01-16 14:10:00,63.46,63.51,63.43,63.49,174824.0,51.0019,51.0421,50.9778,51.026,174824.0
2020-01-16 14:20:00,63.49,63.52,63.45,63.46,134660.0,51.026,51.0501,50.9938,51.0019,134660.0
2020-01-16 14:30:00,63.47,63.5,63.4,63.43,154340.0,51.0099,51.034,50.9536,50.9778,154340.0
2020-01-16 14:40:00,63.43,63.45,63.39,63.43,78700.0,50.9778,50.9938,50.9456,50.9778,78700.0
2020-01-16 14:50:00,63.43,63.5,63.42,63.43,143550.0,50.9778,51.034,50.9697,50.9778,143550.0
2020-01-16 15:00:00,63.43,63.45,63.39,63.43,131826.0,50.9778,50.9938,50.9456,50.9778,131826.0
2020-01-16 15:10:00,63.44,63.48,63.37,63.38,167441.0,50.9858,51.0179,50.9295,50.9376,167441.0
2020-01-16 15:20:00,63.38,63.39,63.3,63.32,214330.0,50.9376,50.9456,50.8733,50.8894,214330.0
2020-01-16 15:30:00,63.32,63.44,63.3,63.34,279810.0,50.8894,50.9858,50.8733,50.9054,279810.0
2020-01-16 15:40:00,63.34,63.37,63.28,63.36,397464.0,50.9054,50.9295,50.8572,50.9215,397464.0
2020-01-16 15:50:00,63.36,63.42,63.12,63.21,1476021.0,50.9215,50.9697,50.7286,50.8009,1476021.0
2020-01-17 09:30:00,63.5,63.5,62.96,63.1,942544.0,51.034,51.034,50.6,50.7125,942544.0
2020-01-17 09:40:00,63.11,63.44,63.05,63.19,499964.0,50.7206,50.9858,50.6724,50.7849,499964.0
2020-01-17 09:50:00,63.2,63.29,63.03,63.06,502567.0,50.7929,50.8652,50.6563,50.6804,502567.0
2020-01-17 10:00:00,63.05,63.13,62.91,63.01,474080.0,50.6724,50.7367,50.5598,50.6402,474080.0
2020-01-17 10:10:00,63.0,63.02,62.91,63.0,215850.0,50.6322,50.6482,50.5598,50.6322,215850.0
2020-01-17 10:20:00,63.01,63.01,62.9,62.92,225911.0,50.6402,50.6402,50.5518,50.5679,225911.0
2020-01-17 10:30:00,62.92,62.95,62.68,62.78,257592.0,50.5679,50.592,50.375,50.4554,257592.0
2020-01-17 10:40:00,62.78,62.84,62.69,62.72,292119.0,50.4554,50.5036,50.383,50.4071,292119.0
2020-01-17 10:50:00,62.72,62.77,62.57,62.73,224033.0,50.4071,50.4473,50.2866,50.4152,224033.0
2020-01-17 11:00:00,62.74,62.77,62.66,62.7,208580.0,50.4232,50.4473,50.3589,50.3911,208580.0
2020-01-17 11:10:00,62.7,62.75,62.6,62.62,433513.0,50.3911,50.4313,50.3107,50.3268,433513.0
2020-01-17 11:20:00,62.62,62.75,62.61,62.72,415688.0,50.3268,50.4313,50.3187,50.4071,415688.0
2020-01-17 11:30:00,62.72,63.09,62.71,63.05,543609.0,50.4071,50.7045,50.3991,50.6724,543609.0
2020-01-17 11:40:00,63.05,63.08,62.88,62.93,143884.0,50.6724,50.6965,50.5357,50.5759,143884.0
2020-01-17 11:50:00,62.94,63.0,62.87,62.88,125948.0,50.584,50.6322,50.5277,50.5357,125948.0
2020-01-17 12:00:00,62.88,62.91,62.77,62.83,116676.0,50.5357,50.5598,50.4473,50.4955,116676.0
2020-01-17 12:10:00,62.82,63.01,62.82,62.91,106400.0,50.4875,50.6402,50.4875,50.5598,106400.0
2020-01-17 12:20:00,62.91,63.01,62.87,63.0,120408.0,50.5598,50.6402,50.5277,50.6322,120408.0
2020-01-17 12:30:00,63.0,63.1,62.96,63.08,206994.0,50.6322,50.7125,50.6,50.6965,206994.0
2020-01-17 12:40:00,63.07,63.09,62.89,62.91,133641.0,50.6884,50.7045,50.5438,50.5598,133641.0
2020-01-17 12:50:00,62.91,63.06,62.89,63.04,264338.0,50.5598,50.6804,50.5438,50.6643,264338.0
2020-01-17 13:00:00,63.05,63.1,62.97,62.99,235588.0,50.6724,50.7125,50.6081,50.6241,235588.0
2020-01-17 13:10:00,63.0,63.22,62.99,63.16,147134.0,50.6322,50.809,50.6241,50.7608,147134.0
2020-01-17 13:20:00,63.16,63.17,63.01,63.11,104864.0,50.7608,50.7688,50.6402,50.7206,104864.0
2020-01-17 13:30:00,63.11,63.16,63.08,63.13,203589.0,50.7206,50.7608,50.6965,50.7367,203589.0
2020-01-17 13:40:00,63.13,63.13,62.97,62.99,86585.0,50.7367,50.7367,50.6081,50.6241,86585.0
2020-01-17 13:50:00,62.98,63.04,62.93,62.93,84730.0,50.6161,50.6643,50.5759,50.5759,84730.0
2020-01-17 14:00:00,62.93,62.96,62.9,62.91,81176.0,50.5759,50.6,50.5518,50.5598,81176.0
2020-01-17 14:10:00,62.91,62.95,62.85,62.85,83037.0,50.5598,50.592,50.5116,50.5116,83037.0
2020-01-17 14:20:00,62.85,62.93,62.83,62.9,108535.0,50.5116,50.5759,50.4955,50.5518,108535.0
2020-01-17 14:30:00,62.91,63.0,62.87,62.91,108827.0,50.5598,50.6322,50.5277,50.5598,108827.0
2020-01-17 14:40:00,62.91,62.93,62.82,62.82,102365.0,50.5598,50.5759,50.4875,50.4875,102365.0
2020-01-17 14:50:00,62.82,62.89,62.8,62.86,78707.0,50.4875,50.5438,50.4714,50.5197,78707.0
2020-01-17 15:00:00,62.87,62.91,62.86,62.87,90037.0,50.5277,50.5598,50.5197,50.5277,90037.0
2020-01-17 15:10:00,62.87,62.95,62.81,62.81,110673.0,50.5277,50.592,50.4795,50.4795,110673.0
2020-01-17 15:20:00,62.81,62.92,62.81,62.9,99044.0,50.4795,50.5679,50.4795,50.5518,99044.0
2020-01-17 15:30:00,62.91,62.97,62.87,62.88,194709.0,50.5598,50.6081,50.5277,50.5357,194709.0
2020-01-17 15:40:00,62.88,62.91,62.79,62.87,313892.0,50.5357,50.5598,50.4634,50.5277,313892.0
2020-01-17 15:50:00,62.86,63.05,62.85,62.99,963707.0,50.5197,50.6724,50.5116,50.6241,963707.0
2020-01-21 09:30:00,62.91,62.92,62.52,62.77,556775.0,50.5598,50.5679,50.2464,50.4473,556775.0
2020-01-21 09:40:00,62.77,62.83,62.42,62.44,491409.0,50.4473,50.4955,50.166,50.1821,491409.0
2020-01-21 09:50:00,62.44,62.67,62.44,62.58,306789.0,50.1821,50.367,50.1821,50.2946,306789.0
2020-01-21 10:00:00,62.59,62.79,62.52,62.64,342113.0,50.3027,50.4634,50.2464,50.3428,342113.0
2020-01-21 10:10:00,62.64,62.78,62.44,62.45,223970.0,50.3428,50.4554,50.1821,50.1901,223970.0
2020-01-21 10:20:00,62.45,62.51,62.37,62.47,195899.0,50.1901,50.2384,50.1259,50.2062,195899.0
2020-01-21 10:30:00,62.47,62.48,62.29,62.3,180669.0,50.2062,50.2143,50.0616,50.0696,180669.0
2020-01-21 10:40:00,62.3,62.41,62.23,62.38,170828.0,50.0696,50.158,50.0133,50.1339,170828.0
2020-01-21 10:50:00,62.38,62.45,62.35,62.41,102752.0,50.1339,50.1901,50.1098,50.158,102752.0
2020-01-21 11:00:00,62.42,62.55,62.37,62.5,122503.0,50.166,50.2705,50.1259,50.2303,122503.0
2020-01-21 11:10:00,62.5,62.58,62.41,62.47,155481.0,50.2303,50.2946,50.158,50.2062,155481.0
2020-01-21 11:20:00,62.47,62.53,62.45,62.51,116628.0,50.2062,50.2544,50.1901,50.2384,116628.0
2020-01-21 11:30:00,62.51,62.72,62.5,62.67,199799.0,50.2384,50.4071,50.2303,50.367,199799.0
2020-01-21 11:40:00,62.67,62.79,62.64,62.75,133854.0,50.367,50.4634,50.3428,50.4313,133854.0
2020-01-21 11:50:00,62.75,62.75,62.64,62.69,288282.0,50.4313,50.4313,50.3428,50.383,288282.0
2020-01-21 12:00:00,62.69,62.85,62.65,62.85,150055.0,50.383,50.5116,50.3509,50.5116,150055.0
2020-01-21 12:10:00,62.86,62.89,62.77,62.77,98888.0,50.5197,50.5438,50.4473,50.4473,98888.0
2020-01-21 12:20:00,62.78,62.84,62.77,62.8,78613.0,50.4554,50.5036,50.4473,50.4714,78613.0
2020-01-21 12:30:00,62.79,62.83,62.77,62.79,73121.0,50.4634,50.4955,50.4473,50.4634,73121.0
2020-01-21 12:40:00,62.78,62.8,62.74,62.75,87221.0,50.4554,50.4714,50.4232,50.4313,87221.0
2020-01-21 12:50:00,62.76,62.81,62.73,62.75,107217.0,50.4393,50.4795,50.4152,50.4313,107217.0
2020-01-21 13:00:00,62.75,62.8,62.73,62.75,101751.0,50.4313,50.4714,50.4152,50.4313,101751.0
2020-01-21 13:10:00,62.75,62.8,62.66,62.67,179170.0,50.4313,50.4714,50.3589,50.367,179170.0
2020-01-21 13:20:00,62.66,62.66,62.57,62.59,116245.0,50.3589,50.3589,50.2866,50.3027,116245.0
2020-01-21 13:30:00,62.59,62.61,62.51,62.61,114711.0,50.3027,50.3187,50.2384,50.3187,114711.0
2020-01-21 13:40:00,62.61,62.75,62.61,62.72,141248.0,50.3187,50.4313,50.3187,50.4071,141248.0
2020-01-21 13:50:00,62.72,62.77,62.67,62.74,84792.0,50.4071,50.4473,50.367,50.4232,84792.0
2020-01-21 14:00:00,62.73,62.87,62.7,62.87,122614.0,50.4152,50.5277,50.3911,50.5277,122614.0
2020-01-21 14:10:00,62.87,62.9,62.84,62.86,110539.0,50.5277,50.5518,50.5036,50.5197,110539.0
2020-01-21 14:20:00,62.87,62.88,62.76,62.77,131525.0,50.5277,50.5357,50.4393,50.4473,131525.0
2020-01-21 14:30:00,62.77,62.84,62.69,62.8,118562.0,50.4473,50.5036,50.383,50.4714,118562.0
2020-01-21 14:40:00,62.8,62.84,62.71,62.72,144706.0,50.4714,50.5036,50.3991,50.4071,144706.0
2020-01-21 14:50:00,62.72,62.76,62.69,62.7,136765.0,50.4071,50.4393,50.383,50.3911,136765.0
2020-01-21 15:00:00,62.71,62.77,62.64,62.75,492349.0,50.3991,50.4473,50.3428,50.4313,492349.0
2020-01-21 15:10:00,62.76,62.8,62.66,62.7,112590.0,50.4393,50.4714,50.3589,50.3911,112590.0
2020-01-21 15:20:00,62.7,62.71,62.66,62.7,109948.0,50.3911,50.3991,50.3589,50.3911,109948.0
2020-01-21 15:30:00,62.7,62.74,62.6,62.61,230355.0,50.3911,50.4232,50.3107,50.3187,230355.0
2020-01-21 15:40:00,62.61,62.69,62.58,62.6,247440.0,50.3187,50.383,50.2946,50.3107,247440.0
2020-01-21 15:50:00,62.6,62.7,62.5,62.65,789339.0,50.3107,50.3911,50.2303,50.3509,789339.0
2020-01-22 09:30:00,62.81,62.92,62.6,62.78,181987.0,50.4795,50.5679,50.3107,50.4554,181987.0
2020-01-22 09:40:00,62.78,62.99,62.76,62.95,65372.0,50.4554,50.6241,50.4393,50.592,65372.0
2020-01-22 09:50:00,62.96,63.12,62.91,63.02,125699.0,50.6,50.7286,50.5598,50.6482,125699.0
2020-01-22 10:00:00,63.02,63.09,62.98,63.01,173636.0,50.6482,50.7045,50.6161,50.6402,173636.0
2020-01-22 10:10:00,63.01,63.06,62.9,63.06,188071.0,50.6402,50.6804,50.5518,50.6804,188071.0
2020-01-22 10:20:00,63.05,63.28,63.05,63.18,130684.0,50.6724,50.8572,50.6724,50.7768,130684.0
2020-01-22 10:30:00,63.19,63.29,63.02,63.07,148036.0,50.7849,50.8652,50.6482,50.6884,148036.0
2020-01-22 10:40:00,63.07,63.28,63.04,63.27,145741.0,50.6884,50.8572,50.6643,50.8492,145741.0
2020-01-22 10:50:00,63.27,63.34,63.09,63.1,161729.0,50.8492,50.9054,50.7045,50.7125,161729.0
2020-01-22 11:00:00,63.09,63.18,63.03,63.16,102649.0,50.7045,50.7768,50.6563,50.7608,102649.0
2020-01-22 11:10:00,63.15,63.31,63.13,63.27,226199.0,50.7527,50.8813,50.7367,50.8492,226199.0
2020-01-22 11:20:00,63.27,63.3,63.05,63.11,119124.0,50.8492,50.8733,50.6724,50.7206,119124.0
2020-01-22 11:30:00,63.12,63.17,63.05,63.14,114019.0,50.7286,50.7688,50.6724,50.7447,114019.0
2020-01-22 11:40:00,63.14,63.15,63.08,63.11,82954.0,50.7447,50.7527,50.6965,50.7206,82954.0
2020-01-22 11:50:00,63.1,63.15,63.08,63.13,73628.0,50.7125,50.7527,50.6965,50.7367,73628.0
2020-01-22 12:00:00,63.12,63.15,63.09,63.13,94329.0,50.7286,50.7527,50.7045,50.7367,94329.0
2020-01-22 12:10:00,63.13,63.15,63.07,63.08,71589.0,50.7367,50.7527,50.6884,50.6965,71589.0
2020-01-22 12:20:00,63.08,63.12,63.05,63.09,56208.0,50.6965,50.7286,50.6724,50.7045,56208.0
2020-01-22 12:30:00,63.09,63.12,63.05,63.08,69271.0,50.7045,50.7286,50.6724,50.6965,69271.0
2020-01-22 12:40:00,63.08,63.11,63.07,63.07,81486.0,50.6965,50.7206,50.6884,50.6884,81486.0
2020-01-22 12:50:00,63.07,63.08,62.98,63.05,75366.0,50.6884,50.6965,50.6161,50.6724,75366.0
2020-01-22 13:00:00,63.05,63.14,63.03,63.1,83824.0,50.6724,50.7447,50.6563,50.7125,83824.0
2020-01-22 13:10:00,63.1,63.11,63.03,63.1,68916.0,50.7125,50.7206,50.6563,50.7125,68916.0
2020-01-22 13:20:00,63.1,63.18,63.09,63.16,58256.0,50.7125,50.7768,50.7045,50.7608,58256.0
2020-01-22 13:30:00,63.15,63.28,63.1,63.24,93440.0,50.7527,50.8572,50.7125,50.8251,93440.0
2020-01-22 13:40:00,63.24,63.35,63.2,63.33,71174.0,50.8251,50.9135,50.7929,50.8974,71174.0
2020-01-22 13:50:00,63.33,63.36,63.27,63.35,80026.0,50.8974,50.9215,50.8492,50.9135,80026.0
2020-01-22 14:00:00,63.35,63.39,63.32,63.39,78986.0,50.9135,50.9456,50.8894,50.9456,78986.0
2020-01-22 14:10:00,63.39,63.41,63.31,63.32,112978.0,50.9456,50.9617,50.8813,50.8894,112978.0
2020-01-22 14:20:00,63.33,63.39,63.3,63.38,86246.0,50.8974,50.9456,50.8733,50.9376,86246.0
2020-01-22 14:30:00,63.38,63.38,63.31,63.36,73706.0,50.9376,50.9376,50.8813,50.9215,73706.0
2020-01-22 14:40:00,63.36,63.36,63.28,63.34,92797.0,50.9215,50.9215,50.8572,50.9054,92797.0
2020-01-22 14:50:00,63.34,63.4,63.33,63.35,123246.0,50.9054,50.9536,50.8974,50.9135,123246.0
2020-01-22 15:00:00,63.36,63.36,63.14,63.22,382875.0,50.9215,50.9215,50.7447,50.809,382875.0
2020-01-22 15:10:00,63.22,63.28,63.19,63.23,200522.0,50.809,50.8572,50.7849,50.817,200522.0
2020-01-22 15:20:00,63.23,63.4,63.23,63.36,214215.0,50.817,50.9536,50.817,50.9215,214215.0
2020-01-22 15:30:00,63.35,63.43,63.35,63.36,225534.0,50.9135,50.9778,50.9135,50.9215,225534.0
2020-01-22 15:40:00,63.36,63.42,63.3,63.33,220979.0,50.9215,50.9697,50.8733,50.8974,220979.0
2020-01-22 15:50:00,63.33,63.51,63.27,63.5,921776.0,50.8974,51.0421,50.8492,51.034,921776.0
2020-01-23 09:30:00,63.25,63.35,62.77,63.03,309226.0,50.8331,50.9135,50.4473,50.6563,309226.0
2020-01-23 09:40:00,63.0,63.07,62.74,63.03,214357.0,50.6322,50.6884,50.4232,50.6563,214357.0
2020-01-23 09:50:00,63.02,63.14,62.99,63.08,152267.0,50.6482,50.7447,50.6241,50.6965,152267.0
2020-01-23 10:00:00,63.08,63.22,62.96,63.06,493325.0,50.6965,50.809,50.6,50.6804,493325.0
2020-01-23 10:10:00,63.06,63.34,63.03,63.28,239984.0,50.6804,50.9054,50.6563,50.8572,239984.0
2020-01-23 10:20:00,63.28,63.39,63.26,63.35,207371.0,50.8572,50.9456,50.8411,50.9135,207371.0
2020-01-23 10:30:00,63.35,63.47,63.24,63.25,151919.0,50.9135,51.0099,50.8251,50.8331,151919.0
2020-01-23 10:40:00,63.25,63.35,63.22,63.33,114372.0,50.8331,50.9135,50.809,50.8974,114372.0
2020-01-23 10:50:00,63.34,63.35,63.25,63.3,158566.0,50.9054,50.9135,50.8331,50.8733,158566.0
2020-01-23 11:00:00,63.3,63.34,63.2,63.24,158975.0,50.8733,50.9054,50.7929,50.8251,158975.0
2020-01-23 11:10:00,63.24,63.25,63.09,63.15,219521.0,50.8251,50.8331,50.7045,50.7527,219521.0
2020-01-23 11:20:00,63.15,63.24,63.05,63.15,463743.0,50.7527,50.8251,50.6724,50.7527,463743.0
2020-01-23 11:30:00,63.15,63.26,63.12,63.21,264497.0,50.7527,50.8411,50.7286,50.8009,264497.0
2020-01-23 11:40:00,63.22,63.28,63.16,63.21,214345.0,50.809,50.8572,50.7608,50.8009,214345.0
2020-01-23 11:50:00,63.2,63.27,63.09,63.25,131982.0,50.7929,50.8492,50.7045,50.8331,131982.0
2020-01-23 12:00:00,63.24,63.29,63.19,63.19,94949.0,50.8251,50.8652,50.7849,50.7849,94949.0
2020-01-23 12:10:00,63.18,63.23,63.16,63.18,61866.0,50.7768,50.817,50.7608,50.7768,61866.0
2020-01-23 12:20:00,63.18,63.19,63.02,63.07,321394.0,50.7768,50.7849,50.6482,50.6884,321394.0
2020-01-23 12:30:00,63.07,63.16,63.06,63.11,88077.0,50.6884,50.7608,50.6804,50.7206,88077.0
2020-01-23 12:40:00,63.11,63.18,63.08,63.17,98157.0,50.7206,50.7768,50.6965,50.7688,98157.0
2020-01-23 12:50:00,63.16,63.23,63.11,63.14,69254.0,50.7608,50.817,50.7206,50.7447,69254.0
2020-01-23 13:00:00,63.14,63.19,63.1,63.18,66759.0,50.7447,50.7849,50.7125,50.7768,66759.0
2020-01-23 13:10:00,63.19,63.19,63.13,63.15,82032.0,50.7849,50.7849,50.7367,50.7527,82032.0
2020-01-23 13:20:00,63.14,63.25,63.14,63.15,98024.0,50.7447,50.8331,50.7447,50.7527,98024.0
2020-01-23 13:30:00,63.15,63.65,63.14,63.39,737937.0,50.7527,51.1546,50.7447,50.9456,737937.0
2020-01-23 13:40:00,63.39,63.63,63.39,63.63,264662.0,50.9456,51.1385,50.9456,51.1385,264662.0
2020-01-23 13:50:00,63.63,63.83,63.62,63.7,663394.0,51.1385,51.2992,51.1305,51.1948,663394.0
2020-01-23 14:00:00,63.7,63.79,63.67,63.79,246367.0,51.1948,51.2671,51.1706,51.2671,246367.0
2020-01-23 14:10:00,63.79,63.92,63.73,63.91,417261.0,51.2671,51.3716,51.2189,51.3635,417261.0
2020-01-23 14:20:00,63.92,63.92,63.75,63.81,226116.0,51.3716,51.3716,51.2349,51.2832,226116.0
2020-01-23 14:30:00,63.81,63.97,63.81,63.96,245293.0,51.2832,51.4118,51.2832,51.4037,245293.0
2020-01-23 14:40:00,63.96,64.0,63.82,63.86,290801.0,51.4037,51.4359,51.2912,51.3233,290801.0
2020-01-23 14:50:00,63.86,64.0,63.82,63.99,172611.0,51.3233,51.4359,51.2912,51.4278,172611.0
2020-01-23 15:00:00,63.99,64.06,63.93,64.0,301970.0,51.4278,51.4841,51.3796,51.4359,301970.0
2020-01-23 15:10:00,63.99,64.02,63.78,63.8,289084.0,51.4278,51.4519,51.2591,51.2751,289084.0
2020-01-23 15:20:00,63.81,63.92,63.8,63.92,393973.0,51.2832,51.3716,51.2751,51.3716,393973.0
2020-01-23 15:30:00,63.92,63.93,63.86,63.89,288111.0,51.3716,51.3796,51.3233,51.3475,288111.0
2020-01-23 15:40:00,63.89,63.96,63.84,63.91,465323.0,51.3475,51.4037,51.3073,51.3635,465323.0
2020-01-23 15:50:00,63.91,64.02,63.87,63.95,1410686.0,51.3635,51.4519,51.3314,51.3957,1410686.0
2020-01-24 09:30:00,64.04,64.2,63.73,63.8,416375.0,51.468,51.5966,51.2189,51.2751,416375.0
2020-01-24 09:40:00,63.8,63.91,63.66,63.7,259448.0,51.2751,51.3635,51.1626,51.1948,259448.0
2020-01-24 09:50:00,63.7,63.83,63.55,63.7,718490.0,51.1948,51.2992,51.0742,51.1948,718490.0
2020-01-24 10:00:00,63.7,63.82,63.59,63.82,230866.0,51.1948,51.2912,51.1063,51.2912,230866.0
2020-01-24 10:10:00,63.81,63.91,63.62,63.62,180565.0,51.2832,51.3635,51.1305,51.1305,180565.0
2020-01-24 10:20:00,63.61,63.74,63.58,63.58,504728.0,51.1224,51.2269,51.0983,51.0983,504728.0
2020-01-24 10:30:00,63.58,63.64,63.47,63.52,245484.0,51.0983,51.1465,51.0099,51.0501,245484.0
2020-01-24 10:40:00,63.52,63.61,63.47,63.51,186560.0,51.0501,51.1224,51.0099,51.0421,186560.0
2020-01-24 10:50:00,63.52,63.6,63.44,63.59,261973.0,51.0501,51.1144,50.9858,51.1063,261973.0
2020-01-24 11:00:00,63.59,63.77,63.56,63.67,213740.0,51.1063,51.251,51.0822,51.1706,213740.0
2020-01-24 11:10:00,63.67,63.75,63.39,63.5,238088.0,51.1706,51.2349,50.9456,51.034,238088.0
2020-01-24 11:20:00,63.51,63.52,63.34,63.42,299588.0,51.0421,51.0501,50.9054,50.9697,299588.0
2020-01-24 11:30:00,63.43,63.48,63.27,63.37,143742.0,50.9778,51.0179,50.8492,50.9295,143742.0
2020-01-24 11:40:00,63.37,63.4,63.18,63.38,187067.0,50.9295,50.9536,50.7768,50.9376,187067.0
2020-01-24 11:50:00,63.37,63.43,63.34,63.4,125110.0,50.9295,50.9778,50.9054,50.9536,125110.0
2020-01-24 12:00:00,63.38,63.48,63.35,63.46,100582.0,50.9376,51.0179,50.9135,51.0019,100582.0
2020-01-24 12:10:00,63.45,63.53,63.37,63.4,223173.0,50.9938,51.0581,50.9295,50.9536,223173.0
2020-01-24 12:20:00,63.4,63.46,63.29,63.33,164227.0,50.9536,51.0019,50.8652,50.8974,164227.0
2020-01-24 12:30:00,63.34,63.48,63.33,63.37,72817.0,50.9054,51.0179,50.8974,50.9295,72817.0
2020-01-24 12:40:00,63.36,63.4,63.27,63.33,101267.0,50.9215,50.9536,50.8492,50.8974,101267.0
2020-01-24 12:50:00,63.33,63.41,63.32,63.4,70626.0,50.8974,50.9617,50.8894,50.9536,70626.0
2020-01-24 13:00:00,63.41,63.42,63.29,63.31,70447.0,50.9617,50.9697,50.8652,50.8813,70447.0
2020-01-24 13:10:00,63.32,63.34,63.22,63.23,128545.0,50.8894,50.9054,50.809,50.817,128545.0
2020-01-24 13:20:00,63.24,63.3,63.18,63.19,221857.0,50.8251,50.8733,50.7768,50.7849,221857.0
2020-01-24 13:30:00,63.2,63.21,63.04,63.14,244896.0,50.7929,50.8009,50.6643,50.7447,244896.0
2020-01-24 13:40:00,63.13,63.2,63.04,63.05,125876.0,50.7367,50.7929,50.6643,50.6724,125876.0
2020-01-24 13:50:00,63.05,63.13,62.99,63.13,193703.0,50.6724,50.7367,50.6241,50.7367,193703.0
2020-01-24 14:00:00,63.14,63.15,63.0,63.02,106045.0,50.7447,50.7527,50.6322,50.6482,106045.0
2020-01-24 14:10:00,63.02,63.02,62.88,62.93,137036.0,50.6482,50.6482,50.5357,50.5759,137036.0
2020-01-24 14:20:00,62.94,62.99,62.84,62.96,147756.0,50.584,50.6241,50.5036,50.6,147756.0
2020-01-24 14:30:00,62.97,63.14,62.93,63.14,132460.0,50.6081,50.7447,50.5759,50.7447,132460.0
2020-01-24 14:40:00,63.14,63.25,63.01,63.13,231805.0,50.7447,50.8331,50.6402,50.7367,231805.0
2020-01-24 14:50:00,63.13,63.31,63.1,63.3,132396.0,50.7367,50.8813,50.7125,50.8733,132396.0
2020-01-24 15:00:00,63.31,63.35,63.2,63.22,155812.0,50.8813,50.9135,50.7929,50.809,155812.0
2020-01-24 15:10:00,63.22,63.25,63.12,63.19,159366.0,50.809,50.8331,50.7286,50.7849,159366.0
2020-01-24 15:20:00,63.2,63.31,63.2,63.27,144454.0,50.7929,50.8813,50.7929,50.8492,144454.0
2020-01-24 15:30:00,63.27,63.28,63.01,63.03,336944.0,50.8492,50.8572,50.6402,50.6563,336944.0
2020-01-24 15:40:00,63.02,63.24,62.99,63.22,360383.0,50.6482,50.8251,50.6241,50.809,360383.0
2020-01-24 15:50:00,63.22,63.28,63.01,63.13,1748031.0,50.809,50.8572,50.6402,50.7367,1748031.0
2020-01-27 09:30:00,63.0,63.67,62.92,62.98,411038.0,50.6322,51.1706,50.5679,50.6161,411038.0
2020-01-27 09:40:00,63.0,63.08,62.8,63.03,132502.0,50.6322,50.6965,50.4714,50.6563,132502.0
2020-01-27 09:50:00,63.03,63.14,62.96,63.09,273957.0,50.6563,50.7447,50.6,50.7045,273957.0
2020-01-27 10:00:00,63.08,63.19,63.0,63.19,173413.0,50.6965,50.7849,50.6322,50.7849,173413.0
2020-01-27 10:10:00,63.19,63.23,63.02,63.06,133335.0,50.7849,50.817,50.6482,50.6804,133335.0
2020-01-27 10:20:00,63.06,63.41,63.04,63.4,138385.0,50.6804,50.9617,50.6643,50.9536,138385.0
2020-01-27 10:30:00,63.39,63.42,63.25,63.35,181748.0,50.9456,50.9697,50.8331,50.9135,181748.0
2020-01-27 10:40:00,63.35,63.39,63.22,63.26,87677.0,50.9135,50.9456,50.809,50.8411,87677.0
2020-01-27 10:50:00,63.26,63.29,63.04,63.11,214794.0,50.8411,50.8652,50.6643,50.7206,214794.0
2020-01-27 11:00:00,63.11,63.32,63.1,63.3,110939.0,50.7206,50.8894,50.7125,50.8733,110939.0
2020-01-27 11:10:00,63.3,63.34,63.22,63.34,123442.0,50.8733,50.9054,50.809,50.9054,123442.0
2020-01-27 11:20:00,63.34,63.39,63.29,63.35,119280.0,50.9054,50.9456,50.8652,50.9135,119280.0
2020-01-27 11:30:00,63.34,63.39,63.2,63.35,140206.0,50.9054,50.9456,50.7929,50.9135,140206.0
2020-01-27 11:40:00,63.34,63.35,63.19,63.24,113549.0,50.9054,50.9135,50.7849,50.8251,113549.0
2020-01-27 11:50:00,63.24,63.32,63.23,63.28,151042.0,50.8251,50.8894,50.817,50.8572,151042.0
2020-01-27 12:00:00,63.28,63.68,63.27,63.66,179432.0,50.8572,51.1787,50.8492,51.1626,179432.0
2020-01-27 12:10:00,63.66,63.83,63.64,63.81,303410.0,51.1626,51.2992,51.1465,51.2832,303410.0
2020-01-27 12:20:00,63.81,63.89,63.51,63.58,191110.0,51.2832,51.3475,51.0421,51.0983,191110.0
2020-01-27 12:30:00,63.58,63.7,63.49,63.69,159268.0,51.0983,51.1948,51.026,51.1867,159268.0
2020-01-27 12:40:00,63.69,63.77,63.68,63.7,121444.0,51.1867,51.251,51.1787,51.1948,121444.0
2020-01-27 12:50:00,63.7,63.72,63.54,63.6,93479.0,51.1948,51.2108,51.0662,51.1144,93479.0
2020-01-27 13:00:00,63.61,63.65,63.54,63.55,80119.0,51.1224,51.1546,51.0662,51.0742,80119.0
2020-01-27 13:10:00,63.55,63.64,63.54,63.61,86869.0,51.0742,51.1465,51.0662,51.1224,86869.0
2020-01-27 13:20:00,63.61,63.67,63.59,63.66,82949.0,51.1224,51.1706,51.1063,51.1626,82949.0
2020-01-27 13:30:00,63.66,63.91,63.65,63.9,231153.0,51.1626,51.3635,51.1546,51.3555,231153.0
2020-01-27 13:40:00,63.9,63.97,63.83,63.9,160604.0,51.3555,51.4118,51.2992,51.3555,160604.0
2020-01-27 13:50:00,63.9,63.91,63.72,63.82,120092.0,51.3555,51.3635,51.2108,51.2912,120092.0
2020-01-27 14:00:00,63.83,63.97,63.77,63.97,158721.0,51.2992,51.4118,51.251,51.4118,158721.0
2020-01-27 14:10:00,63.97,64.15,63.94,64.15,204045.0,51.4118,51.5564,51.3876,51.5564,204045.0
2020-01-27 14:20:00,64.15,64.2,64.08,64.19,188198.0,51.5564,51.5966,51.5002,51.5886,188198.0
2020-01-27 14:30:00,64.19,64.28,64.13,64.21,399586.0,51.5886,51.6609,51.5403,51.6046,399586.0
2020-01-27 14:40:00,64.21,64.28,64.17,64.23,230360.0,51.6046,51.6609,51.5725,51.6207,230360.0
2020-01-27 14:50:00,64.23,64.23,64.11,64.16,222793.0,51.6207,51.6207,51.5243,51.5645,222793.0
2020-01-27 15:00:00,64.16,64.24,64.12,64.19,190046.0,51.5645,51.6287,51.5323,51.5886,190046.0
2020-01-27 15:10:00,64.19,64.23,64.07,64.18,176290.0,51.5886,51.6207,51.4921,51.5805,176290.0
2020-01-27 15:20:00,64.17,64.23,64.02,64.16,159983.0,51.5725,51.6207,51.4519,51.5645,159983.0
2020-01-27 15:30:00,64.15,64.16,63.85,63.9,273148.0,51.5564,51.5645,51.3153,51.3555,273148.0
2020-01-27 15:40:00,63.9,64.01,63.83,63.87,298832.0,51.3555,51.4439,51.2992,51.3314,298832.0
2020-01-27 15:50:00,63.86,63.97,63.8,63.83,785636.0,51.3233,51.4118,51.2751,51.2992,785636.0
2020-01-28 09:30:00,64.25,64.55,64.09,64.17,243018.0,51.6368,51.8779,51.5082,51.5725,243018.0
2020-01-28 09:40:00,64.18,64.4,64.11,64.38,214072.0,51.5805,51.7573,51.5243,51.7413,214072.0
2020-01-28 09:50:00,64.38,64.57,64.38,64.55,206465.0,51.7413,51.894,51.7413,51.8779,206465.0
2020-01-28 10:00:00,64.56,64.83,64.45,64.82,315574.0,51.8859,52.1029,51.7975,52.0949,315574.0
2020-01-28 10:10:00,64.82,64.85,64.58,64.59,264457.0,52.0949,52.119,51.902,51.91,264457.0
2020-01-28 10:20:00,64.59,64.88,64.58,64.75,299068.0,51.91,52.1431,51.902,52.0386,299068.0
2020-01-28 10:30:00,64.75,64.75,64.49,64.49,371656.0,52.0386,52.0386,51.8297,51.8297,371656.0
2020-01-28 10:40:00,64.49,64.59,64.38,64.41,174338.0,51.8297,51.91,51.7413,51.7654,174338.0
2020-01-28 10:50:00,64.42,64.49,64.2,64.3,186391.0,51.7734,51.8297,51.5966,51.677,186391.0
2020-01-28 11:00:00,64.3,64.38,64.18,64.24,112540.0,51.677,51.7413,51.5805,51.6287,112540.0
2020-01-28 11:10:00,64.24,64.35,64.14,64.33,125443.0,51.6287,51.7172,51.5484,51.7011,125443.0
2020-01-28 11:20:00,64.32,64.51,64.3,64.42,199288.0,51.693,51.8457,51.677,51.7734,199288.0
2020-01-28 11:30:00,64.43,64.61,64.41,64.53,108608.0,51.7814,51.9261,51.7654,51.8618,108608.0
2020-01-28 11:40:00,64.53,64.55,64.46,64.46,110342.0,51.8618,51.8779,51.8056,51.8056,110342.0
2020-01-28 11:50:00,64.47,64.54,64.46,64.53,122197.0,51.8136,51.8699,51.8056,51.8618,122197.0
2020-01-28 12:00:00,64.53,64.66,64.46,64.64,145169.0,51.8618,51.9663,51.8056,51.9502,145169.0
2020-01-28 12:10:00,64.64,64.65,64.54,64.63,154696.0,51.9502,51.9583,51.8699,51.9422,154696.0
2020-01-28 12:20:00,64.63,64.68,64.57,64.59,80759.0,51.9422,51.9824,51.894,51.91,80759.0
2020-01-28 12:30:00,64.59,64.61,64.48,64.52,83407.0,51.91,51.9261,51.8216,51.8538,83407.0
2020-01-28 12:40:00,64.52,64.58,64.47,64.54,130276.0,51.8538,51.902,51.8136,51.8699,130276.0
2020-01-28 12:50:00,64.53,64.57,64.46,64.55,72237.0,51.8618,51.894,51.8056,51.8779,72237.0
2020-01-28 13:00:00,64.55,64.56,64.46,64.47,72600.0,51.8779,51.8859,51.8056,51.8136,72600.0
2020-01-28 13:10:00,64.48,64.54,64.43,64.47,102466.0,51.8216,51.8699,51.7814,51.8136,102466.0
2020-01-28 13:20:00,64.48,64.52,64.43,64.51,73397.0,51.8216,51.8538,51.7814,51.8457,73397.0
2020-01-28 13:30:00,64.5,64.65,64.46,64.61,145221.0,51.8377,51.9583,51.8056,51.9261,145221.0
2020-01-28 13:40:00,64.61,64.7,64.57,64.57,75707.0,51.9261,51.9984,51.894,51.894,75707.0
2020-01-28 13:50:00,64.57,64.62,64.52,64.6,82094.0,51.894,51.9341,51.8538,51.9181,82094.0
2020-01-28 14:00:00,64.61,64.67,64.56,64.56,76555.0,51.9261,51.9743,51.8859,51.8859,76555.0
2020-01-28 14:10:00,64.56,64.67,64.56,64.62,103576.0,51.8859,51.9743,51.8859,51.9341,103576.0
2020-01-28 14:20:00,64.61,64.64,64.54,64.56,82282.0,51.9261,51.9502,51.8699,51.8859,82282.0
2020-01-28 14:30:00,64.56,64.68,64.53,64.66,104302.0,51.8859,51.9824,51.8618,51.9663,104302.0
2020-01-28 14:40:00,64.66,64.77,64.65,64.72,118794.0,51.9663,52.0547,51.9583,52.0145,118794.0
2020-01-28 14:50:00,64.72,64.74,64.6,64.61,113618.0,52.0145,52.0306,51.9181,51.9261,113618.0
2020-01-28 15:00:00,64.6,64.62,64.49,64.54,164832.0,51.9181,51.9341,51.8297,51.8699,164832.0
2020-01-28 15:10:00,64.53,64.69,64.5,64.66,192946.0,51.8618,51.9904,51.8377,51.9663,192946.0
2020-01-28 15:20:00,64.65,64.68,64.56,64.67,245191.0,51.9583,51.9824,51.8859,51.9743,245191.0
2020-01-28 15:30:00,64.67,64.7,64.53,64.53,240808.0,51.9743,51.9984,51.8618,51.8618,240808.0
2020-01-28 15:40:00,64.53,64.55,64.44,64.51,289283.0,51.8618,51.8779,51.7895,51.8457,289283.0
2020-01-28 15:50:00,64.51,64.55,64.36,64.37,702294.0,51.8457,51.8779,51.7252,51.7332,702294.0
2020-01-29 09:30:00,64.42,64.79,64.42,64.78,180499.0,51.7734,52.0708,51.7734,52.0627,180499.0
2020-01-29 09:40:00,64.79,65.14,64.78,64.85,350285.0,52.0708,52.3521,52.0627,52.119,350285.0
2020-01-29 09:50:00,64.85,64.95,64.42,64.48,281370.0,52.119,52.1994,51.7734,51.8216,281370.0
2020-01-29 10:00:00,64.48,64.52,64.35,64.52,209107.0,51.8216,51.8538,51.7172,51.8538,209107.0
2020-01-29 10:10:00,64.53,64.68,64.51,64.52,127215.0,51.8618,51.9824,51.8457,51.8538,127215.0
2020-01-29 10:20:00,64.52,64.56,64.39,64.46,107511.0,51.8538,51.8859,51.7493,51.8056,107511.0
2020-01-29 10:30:00,64.47,64.54,64.41,64.51,104170.0,51.8136,51.8699,51.7654,51.8457,104170.0
2020-01-29 10:40:00,64.51,64.58,64.43,64.51,80507.0,51.8457,51.902,51.7814,51.8457,80507.0
2020-01-29 10:50:00,64.51,64.64,64.51,64.53,75591.0,51.8457,51.9502,51.8457,51.8618,75591.0
2020-01-29 11:00:00,64.53,64.61,64.49,64.52,123360.0,51.8618,51.9261,51.8297,51.8538,123360.0
2020-01-29 11:10:00,64.51,64.56,64.43,64.44,71847.0,51.8457,51.8859,51.7814,51.7895,71847.0
2020-01-29 11:20:00,64.44,64.5,64.38,64.39,71751.0,51.7895,51.8377,51.7413,51.7493,71751.0
2020-01-29 11:30:00,64.39,64.48,64.32,64.38,335196.0,51.7493,51.8216,51.693,51.7413,335196.0
2020-01-29 11:40:00,64.38,64.4,64.27,64.37,90534.0,51.7413,51.7573,51.6529,51.7332,90534.0
2020-01-29 11:50:00,64.37,64.47,64.36,64.45,57084.0,51.7332,51.8136,51.7252,51.7975,57084.0
2020-01-29 12:00:00,64.44,64.5,64.43,64.44,61685.0,51.7895,51.8377,51.7814,51.7895,61685.0
2020-01-29 12:10:00,64.44,64.46,64.39,64.41,70929.0,51.7895,51.8056,51.7493,51.7654,70929.0
2020-01-29 12:20:00,64.4,64.41,64.32,64.37,43209.0,51.7573,51.7654,51.693,51.7332,43209.0
2020-01-29 12:30:00,64.38,64.39,64.33,64.37,32747.0,51.7413,51.7493,51.7011,51.7332,32747.0
2020-01-29 12:40:00,64.36,64.4,64.32,64.38,39861.0,51.7252,51.7573,51.693,51.7413,39861.0
2020-01-29 12:50:00,64.38,64.41,64.34,64.37,148338.0,51.7413,51.7654,51.7091,51.7332,148338.0
2020-01-29 13:00:00,64.38,64.41,64.28,64.31,117516.0,51.7413,51.7654,51.6609,51.685,117516.0
2020-01-29 13:10:00,64.32,64.34,64.29,64.33,37952.0,51.693,51.7091,51.6689,51.7011,37952.0
2020-01-29 13:20:00,64.34,64.36,64.3,64.34,54066.0,51.7091,51.7252,51.677,51.7091,54066.0
2020-01-29 13:30:00,64.34,64.4,64.34,64.37,58355.0,51.7091,51.7573,51.7091,51.7332,58355.0
2020-01-29 13:40:00,64.36,64.4,64.34,64.38,47451.0,51.7252,51.7573,51.7091,51.7413,47451.0
2020-01-29 13:50:00,64.38,64.39,64.32,64.38,57831.0,51.7413,51.7493,51.693,51.7413,57831.0
2020-01-29 14:00:00,64.38,64.4,64.32,64.34,70357.0,51.7413,51.7573,51.693,51.7091,70357.0
2020-01-29 14:10:00,64.33,64.38,64.29,64.38,61171.0,51.7011,51.7413,51.6689,51.7413,61171.0
2020-01-29 14:20:00,64.38,64.39,64.32,64.37,53023.0,51.7413,51.7493,51.693,51.7332,53023.0
2020-01-29 14:30:00,64.38,64.47,64.37,64.46,169496.0,51.7413,51.8136,51.7332,51.8056,169496.0
2020-01-29 14:40:00,64.47,64.48,64.42,64.44,117367.0,51.8136,51.8216,51.7734,51.7895,117367.0
2020-01-29 14:50:00,64.45,64.46,64.4,64.41,63625.0,51.7975,51.8056,51.7573,51.7654,63625.0
2020-01-29 15:00:00,64.42,64.45,64.32,64.44,245957.0,51.7734,51.7975,51.693,51.7895,245957.0
2020-01-29 15:10:00,64.44,64.46,64.35,64.42,123731.0,51.7895,51.8056,51.7172,51.7734,123731.0
2020-01-29 15:20:00,64.42,64.5,64.37,64.5,190224.0,51.7734,51.8377,51.7332,51.8377,190224.0
2020-01-29 15:30:00,64.5,64.5,64.35,64.38,211389.0,51.8377,51.8377,51.7172,51.7413,211389.0
2020-01-29 15:40:00,64.38,64.41,64.33,64.34,263698.0,51.7413,51.7654,51.7011,51.7091,263698.0
2020-01-29 15:50:00,64.33,64.35,64.22,64.3,569385.0,51.7011,51.7172,51.6127,51.677,569385.0
2020-01-30 09:30:00,63.9,64.0,63.03,63.82,677720.0,51.3555,51.4359,50.6563,51.2912,677720.0
2020-01-30 09:40:00,63.8,63.83,63.44,63.66,258509.0,51.2751,51.2992,50.9858,51.1626,258509.0
2020-01-30 09:50:00,63.66,63.75,63.31,63.39,435949.0,51.1626,51.2349,50.8813,50.9456,435949.0
2020-01-30 10:00:00,63.39,63.68,63.37,63.62,262530.0,50.9456,51.1787,50.9295,51.1305,262530.0
2020-01-30 10:10:00,63.6,63.62,63.25,63.29,469851.0,51.1144,51.1305,50.8331,50.8652,469851.0
2020-01-30 10:20:00,63.28,63.63,63.26,63.56,176928.0,50.8572,51.1385,50.8411,51.0822,176928.0
2020-01-30 10:30:00,63.55,63.55,63.33,63.37,189882.0,51.0742,51.0742,50.8974,50.9295,189882.0
2020-01-30 10:40:00,63.36,63.37,63.21,63.33,148079.0,50.9215,50.9295,50.8009,50.8974,148079.0
2020-01-30 10:50:00,63.33,63.51,63.23,63.48,166798.0,50.8974,51.0421,50.817,51.0179,166798.0
2020-01-30 11:00:00,63.49,63.5,63.3,63.3,269231.0,51.026,51.034,50.8733,50.8733,269231.0
2020-01-30 11:10:00,63.3,63.32,63.21,63.3,181045.0,50.8733,50.8894,50.8009,50.8733,181045.0
2020-01-30 11:20:00,63.3,63.43,63.27,63.3,247924.0,50.8733,50.9778,50.8492,50.8733,247924.0
2020-01-30 11:30:00,63.3,63.48,63.3,63.36,216237.0,50.8733,51.0179,50.8733,50.9215,216237.0
2020-01-30 11:40:00,63.36,63.54,63.35,63.51,238858.0,50.9215,51.0662,50.9135,51.0421,238858.0
2020-01-30 11:50:00,63.51,63.6,63.4,63.4,152304.0,51.0421,51.1144,50.9536,50.9536,152304.0
2020-01-30 12:00:00,63.4,63.53,63.37,63.53,142877.0,50.9536,51.0581,50.9295,51.0581,142877.0
2020-01-30 12:10:00,63.53,63.6,63.52,63.6,50446.0,51.0581,51.1144,51.0501,51.1144,50446.0
2020-01-30 12:20:00,63.6,63.65,63.56,63.57,55626.0,51.1144,51.1546,51.0822,51.0903,55626.0
2020-01-30 12:30:00,63.58,63.64,63.44,63.45,84268.0,51.0983,51.1465,50.9858,50.9938,84268.0
2020-01-30 12:40:00,63.44,63.47,63.37,63.46,86470.0,50.9858,51.0099,50.9295,51.0019,86470.0
2020-01-30 12:50:00,63.46,63.56,63.45,63.52,137093.0,51.0019,51.0822,50.9938,51.0501,137093.0
2020-01-30 13:00:00,63.51,63.57,63.5,63.53,92287.0,51.0421,51.0903,51.034,51.0581,92287.0
2020-01-30 13:10:00,63.54,63.58,63.49,63.53,71975.0,51.0662,51.0983,51.026,51.0581,71975.0
2020-01-30 13:20:00,63.53,63.55,63.49,63.52,75130.0,51.0581,51.0742,51.026,51.0501,75130.0
2020-01-30 13:30:00,63.53,63.64,63.5,63.61,99977.0,51.0581,51.1465,51.034,51.1224,99977.0
2020-01-30 13:40:00,63.61,63.63,63.56,63.58,76566.0,51.1224,51.1385,51.0822,51.0983,76566.0
2020-01-30 13:50:00,63.58,63.64,63.51,63.55,80156.0,51.0983,51.1465,51.0421,51.0742,80156.0
2020-01-30 14:00:00,63.55,63.66,63.55,63.66,102171.0,51.0742,51.1626,51.0742,51.1626,102171.0
2020-01-30 14:10:00,63.65,63.68,63.63,63.67,39690.0,51.1546,51.1787,51.1385,51.1706,39690.0
2020-01-30 14:20:00,63.66,63.84,63.65,63.75,319439.0,51.1626,51.3073,51.1546,51.2349,319439.0
2020-01-30 14:30:00,63.76,63.79,63.62,63.65,68622.0,51.243,51.2671,51.1305,51.1546,68622.0
2020-01-30 14:40:00,63.66,63.91,63.65,63.87,200456.0,51.1626,51.3635,51.1546,51.3314,200456.0
2020-01-30 14:50:00,63.89,63.93,63.76,63.83,120346.0,51.3475,51.3796,51.243,51.2992,120346.0
2020-01-30 15:00:00,63.83,63.94,63.78,63.8,117156.0,51.2992,51.3876,51.2591,51.2751,117156.0
2020-01-30 15:10:00,63.81,63.91,63.75,63.88,79218.0,51.2832,51.3635,51.2349,51.3394,79218.0
2020-01-30 15:20:00,63.88,64.01,63.83,63.85,142956.0,51.3394,51.4439,51.2992,51.3153,142956.0
2020-01-30 15:30:00,63.85,63.92,63.8,63.91,202237.0,51.3153,51.3716,51.2751,51.3635,202237.0
2020-01-30 15:40:00,63.92,64.1,63.9,64.05,209717.0,51.3716,51.5162,51.3555,51.476,209717.0
2020-01-30 15:50:00,64.04,64.06,63.93,64.03,417017.0,51.468,51.4841,51.3796,51.46,417017.0
2020-01-31 09:30:00,63.69,63.91,63.4,63.82,256703.0,51.1867,51.3635,50.9536,51.2912,256703.0
2020-01-31 09:40:00,63.84,63.93,63.76,63.84,98208.0,51.3073,51.3796,51.243,51.3073,98208.0
2020-01-31 09:50:00,63.85,63.91,63.59,63.71,190431.0,51.3153,51.3635,51.1063,51.2028,190431.0
2020-01-31 10:00:00,63.7,63.76,63.56,63.7,221094.0,51.1948,51.243,51.0822,51.1948,221094.0
2020-01-31 10:10:00,63.7,63.77,63.68,63.71,221845.0,51.1948,51.251,51.1787,51.2028,221845.0
2020-01-31 10:20:00,63.71,63.8,63.51,63.6,317784.0,51.2028,51.2751,51.0421,51.1144,317784.0
2020-01-31 10:30:00,63.6,63.75,63.59,63.71,303474.0,51.1144,51.2349,51.1063,51.2028,303474.0
2020-01-31 10:40:00,63.7,63.8,63.53,63.6,1460927.0,51.1948,51.2751,51.0581,51.1144,1460927.0
2020-01-31 10:50:00,63.61,63.63,63.29,63.37,127090.0,51.1224,51.1385,50.8652,50.9295,127090.0
2020-01-31 11:00:00,63.37,63.44,63.13,63.16,161776.0,50.9295,50.9858,50.7367,50.7608,161776.0
2020-01-31 11:10:00,63.15,63.18,62.84,63.0,233941.0,50.7527,50.7768,50.5036,50.6322,233941.0
2020-01-31 11:20:00,63.0,63.02,62.87,62.91,133258.0,50.6322,50.6482,50.5277,50.5598,133258.0
2020-01-31 11:30:00,62.93,63.09,62.84,62.88,95695.0,50.5759,50.7045,50.5036,50.5357,95695.0
2020-01-31 11:40:00,62.89,63.17,62.88,63.07,76408.0,50.5438,50.7688,50.5357,50.6884,76408.0
2020-01-31 11:50:00,63.06,63.18,63.02,63.14,61424.0,50.6804,50.7768,50.6482,50.7447,61424.0
2020-01-31 12:00:00,63.13,63.14,63.02,63.06,91490.0,50.7367,50.7447,50.6482,50.6804,91490.0
2020-01-31 12:10:00,63.05,63.07,62.99,63.01,85463.0,50.6724,50.6884,50.6241,50.6402,85463.0
2020-01-31 12:20:00,63.01,63.1,62.97,62.98,64573.0,50.6402,50.7125,50.6081,50.6161,64573.0
2020-01-31 12:30:00,62.98,63.0,62.8,62.82,120132.0,50.6161,50.6322,50.4714,50.4875,120132.0
2020-01-31 12:40:00,62.81,63.0,62.8,62.87,112829.0,50.4795,50.6322,50.4714,50.5277,112829.0
2020-01-31 12:50:00,62.87,62.96,62.81,62.89,129796.0,50.5277,50.6,50.4795,50.5438,129796.0
2020-01-31 13:00:00,62.9,62.97,62.8,62.81,67896.0,50.5518,50.6081,50.4714,50.4795,67896.0
2020-01-31 13:10:00,62.81,62.9,62.78,62.85,151848.0,50.4795,50.5518,50.4554,50.5116,151848.0
2020-01-31 13:20:00,62.85,62.89,62.76,62.78,106559.0,50.5116,50.5438,50.4393,50.4554,106559.0
2020-01-31 13:30:00,62.78,62.79,62.63,62.66,111937.0,50.4554,50.4634,50.3348,50.3589,111937.0
2020-01-31 13:40:00,62.67,62.7,62.6,62.69,103545.0,50.367,50.3911,50.3107,50.383,103545.0
2020-01-31 13:50:00,62.68,62.84,62.63,62.75,147286.0,50.375,50.5036,50.3348,50.4313,147286.0
2020-01-31 14:00:00,62.75,62.92,62.74,62.92,72330.0,50.4313,50.5679,50.4232,50.5679,72330.0
2020-01-31 14:10:00,62.92,63.19,62.9,63.17,371625.0,50.5679,50.7849,50.5518,50.7688,371625.0
2020-01-31 14:20:00,63.18,63.25,63.07,63.08,216064.0,50.7768,50.8331,50.6884,50.6965,216064.0
2020-01-31 14:30:00,63.07,63.25,63.06,63.16,118853.0,50.6884,50.8331,50.6804,50.7608,118853.0
2020-01-31 14:40:00,63.17,63.21,63.0,63.02,63369.0,50.7688,50.8009,50.6322,50.6482,63369.0
2020-01-31 14:50:00,63.02,63.16,63.01,63.11,85676.0,50.6482,50.7608,50.6402,50.7206,85676.0
2020-01-31 15:00:00,63.11,63.14,63.01,63.05,88969.0,50.7206,50.7447,50.6402,50.6724,88969.0
2020-01-31 15:10:00,63.05,63.11,62.98,63.05,108236.0,50.6724,50.7206,50.6161,50.6724,108236.0
2020-01-31 15:20:00,63.05,63.11,63.01,63.02,109140.0,50.6724,50.7206,50.6402,50.6482,109140.0
2020-01-31 15:30:00,63.02,63.03,62.89,62.9,143307.0,50.6482,50.6563,50.5438,50.5518,143307.0
2020-01-31 15:40:00,62.9,63.06,62.82,62.99,246820.0,50.5518,50.6804,50.4875,50.6241,246820.0
2020-01-31 15:50:00,63.01,63.37,63.0,63.21,868325.0,50.6402,50.9295,50.6322,50.8009,868325.0
2020-02-03 09:30:00,67.75,68.68,66.6,66.6,5107605.0,54.4497,55.1971,53.5254,53.5254,5107605.0
2020-02-03 09:40:00,66.63,67.25,66.6,67.1,1540825.0,53.5496,54.0478,53.5254,53.9273,1540825.0
2020-02-03 09:50:00,67.11,67.11,66.64,66.68,1093277.0,53.9353,53.9353,53.5576,53.5897,1093277.0
2020-02-03 10:00:00,66.67,66.99,66.53,66.57,968246.0,53.5817,53.8389,53.4692,53.5013,968246.0
2020-02-03 10:10:00,66.58,66.72,66.0,66.02,1322937.0,53.5094,53.6219,53.0432,53.0593,1322937.0
2020-02-03 10:20:00,66.04,66.04,65.59,65.85,1654269.0,53.0754,53.0754,52.7137,52.9227,1654269.0
2020-02-03 10:30:00,65.86,65.94,65.73,65.88,687797.0,52.9307,52.995,52.8262,52.9468,687797.0
2020-02-03 10:40:00,65.88,65.96,65.75,65.88,612829.0,52.9468,53.0111,52.8423,52.9468,612829.0
2020-02-03 10:50:00,65.87,65.96,65.78,65.81,517657.0,52.9388,53.0111,52.8664,52.8905,517657.0
2020-02-03 11:00:00,65.83,65.85,65.65,65.69,407088.0,52.9066,52.9227,52.7619,52.7941,407088.0
2020-02-03 11:10:00,65.7,65.8,65.49,65.52,539129.0,52.8021,52.8825,52.6334,52.6575,539129.0
2020-02-03 11:20:00,65.52,65.99,65.5,65.99,596196.0,52.6575,53.0352,52.6414,53.0352,596196.0
2020-02-03 11:30:00,65.98,66.06,65.85,66.03,559330.0,53.0272,53.0915,52.9227,53.0673,559330.0
2020-02-03 11:40:00,66.03,66.18,65.92,66.09,623092.0,53.0673,53.1879,52.9789,53.1156,623092.0
2020-02-03 11:50:00,66.09,66.18,66.0,66.14,410634.0,53.1156,53.1879,53.0432,53.1557,410634.0
2020-02-03 12:00:00,66.13,66.49,66.05,66.41,490601.0,53.1477,53.437,53.0834,53.3727,490601.0
2020-02-03 12:10:00,66.41,66.57,66.33,66.57,457046.0,53.3727,53.5013,53.3084,53.5013,457046.0
2020-02-03 12:20:00,66.57,66.7,66.41,66.42,384881.0,53.5013,53.6058,53.3727,53.3808,384881.0
2020-02-03 12:30:00,66.41,66.47,66.1,66.42,788212.0,53.3727,53.421,53.1236,53.3808,788212.0
2020-02-03 12:40:00,66.42,66.68,66.42,66.64,371251.0,53.3808,53.5897,53.3808,53.5576,371251.0
2020-02-03 12:50:00,66.63,66.73,66.61,66.69,301429.0,53.5496,53.6299,53.5335,53.5978,301429.0
2020-02-03 13:00:00,66.69,66.87,66.66,66.77,359421.0,53.5978,53.7424,53.5737,53.6621,359421.0
2020-02-03 13:10:00,66.77,66.82,66.38,66.45,424649.0,53.6621,53.7023,53.3486,53.4049,424649.0
2020-02-03 13:20:00,66.45,66.57,66.41,66.5,256646.0,53.4049,53.5013,53.3727,53.4451,256646.0
2020-02-03 13:30:00,66.49,66.59,66.41,66.58,200374.0,53.437,53.5174,53.3727,53.5094,200374.0
2020-02-03 13:40:00,66.58,66.65,66.51,66.58,198544.0,53.5094,53.5656,53.4531,53.5094,198544.0
2020-02-03 13:50:00,66.57,66.7,66.47,66.67,324126.0,53.5013,53.6058,53.421,53.5817,324126.0
2020-02-03 14:00:00,66.67,66.8,66.6,66.77,296115.0,53.5817,53.6862,53.5254,53.6621,296115.0
2020-02-03 14:10:00,66.77,66.89,66.71,66.8,319785.0,53.6621,53.7585,53.6138,53.6862,319785.0
2020-02-03 14:20:00,66.81,66.85,66.51,66.58,314994.0,53.6942,53.7264,53.4531,53.5094,314994.0
2020-02-03 14:30:00,66.58,66.76,66.57,66.76,246147.0,53.5094,53.654,53.5013,53.654,246147.0
2020-02-03 14:40:00,66.76,66.84,66.73,66.82,342874.0,53.654,53.7183,53.6299,53.7023,342874.0
2020-02-03 14:50:00,66.82,66.9,66.78,66.81,338371.0,53.7023,53.7665,53.6701,53.6942,338371.0
2020-02-03 15:00:00,66.81,66.83,66.67,66.73,414012.0,53.6942,53.7103,53.5817,53.6299,414012.0
2020-02-03 15:10:00,66.72,66.74,66.62,66.67,270213.0,53.6219,53.638,53.5415,53.5817,270213.0
2020-02-03 15:20:00,66.67,66.76,66.66,66.71,396803.0,53.5817,53.654,53.5737,53.6138,396803.0
2020-02-03 15:30:00,66.72,66.75,66.63,66.75,372305.0,53.6219,53.646,53.5496,53.646,372305.0
2020-02-03 15:40:00,66.75,66.85,66.42,66.43,754879.0,53.646,53.7264,53.3808,53.3888,754879.0
2020-02-03 15:50:00,66.43,66.48,66.1,66.35,1522380.0,53.3888,53.429,53.1236,53.3245,1522380.0
2020-02-04 09:30:00,67.99,68.01,67.01,67.36,1452008.0,54.6426,54.6586,53.855,54.1362,1452008.0
2020-02-04 09:40:00,67.36,67.65,67.27,67.34,546209.0,54.1362,54.3693,54.0639,54.1202,546209.0
2020-02-04 09:50:00,67.35,67.47,66.88,66.89,602402.0,54.1282,54.2246,53.7505,53.7585,602402.0
2020-02-04 10:00:00,66.9,67.22,66.88,67.11,431070.0,53.7665,54.0237,53.7505,53.9353,431070.0
2020-02-04 10:10:00,67.12,67.24,66.96,67.03,366740.0,53.9434,54.0398,53.8148,53.871,366740.0
2020-02-04 10:20:00,67.03,67.29,67.03,67.21,347900.0,53.871,54.08,53.871,54.0157,347900.0
2020-02-04 10:30:00,67.22,67.25,67.03,67.24,260474.0,54.0237,54.0478,53.871,54.0398,260474.0
2020-02-04 10:40:00,67.24,67.34,67.18,67.28,242158.0,54.0398,54.1202,53.9916,54.0719,242158.0
2020-02-04 10:50:00,67.28,67.53,67.25,67.41,327776.0,54.0719,54.2729,54.0478,54.1764,327776.0
2020-02-04 11:00:00,67.41,67.46,67.34,67.42,185311.0,54.1764,54.2166,54.1202,54.1845,185311.0
2020-02-04 11:10:00,67.43,67.51,67.36,67.48,242882.0,54.1925,54.2568,54.1362,54.2327,242882.0
2020-02-04 11:20:00,67.49,67.52,67.36,67.36,202988.0,54.2407,54.2648,54.1362,54.1362,202988.0
2020-02-04 11:30:00,67.36,67.39,67.21,67.34,186206.0,54.1362,54.1604,54.0157,54.1202,186206.0
2020-02-04 11:40:00,67.33,67.38,67.24,67.25,190794.0,54.1121,54.1523,54.0398,54.0478,190794.0
2020-02-04 11:50:00,67.24,67.24,67.04,67.05,245636.0,54.0398,54.0398,53.8791,53.8871,245636.0
2020-02-04 12:00:00,67.06,67.18,67.04,67.18,150349.0,53.8951,53.9916,53.8791,53.9916,150349.0
2020-02-04 12:10:00,67.17,67.24,67.08,67.16,142904.0,53.9835,54.0398,53.9112,53.9755,142904.0
2020-02-04 12:20:00,67.15,67.17,67.1,67.16,181863.0,53.9675,53.9835,53.9273,53.9755,181863.0
2020-02-04 12:30:00,67.17,67.29,67.13,67.27,154729.0,53.9835,54.08,53.9514,54.0639,154729.0
2020-02-04 12:40:00,67.26,67.34,67.22,67.27,156050.0,54.0559,54.1202,54.0237,54.0639,156050.0
2020-02-04 12:50:00,67.27,67.51,67.27,67.5,191451.0,54.0639,54.2568,54.0639,54.2488,191451.0
2020-02-04 13:00:00,67.49,67.58,67.42,67.58,169553.0,54.2407,54.3131,54.1845,54.3131,169553.0
2020-02-04 13:10:00,67.58,67.59,67.4,67.47,161312.0,54.3131,54.3211,54.1684,54.2246,161312.0
2020-02-04 13:20:00,67.46,67.6,67.45,67.56,130350.0,54.2166,54.3291,54.2086,54.297,130350.0
2020-02-04 13:30:00,67.55,67.58,67.47,67.47,103782.0,54.2889,54.3131,54.2246,54.2246,103782.0
2020-02-04 13:40:00,67.48,67.53,67.43,67.47,120008.0,54.2327,54.2729,54.1925,54.2246,120008.0
2020-02-04 13:50:00,67.47,67.57,67.44,67.56,158107.0,54.2246,54.305,54.2005,54.297,158107.0
2020-02-04 14:00:00,67.57,67.71,67.54,67.63,182870.0,54.305,54.4175,54.2809,54.3532,182870.0
2020-02-04 14:10:00,67.63,67.64,67.51,67.59,182612.0,54.3532,54.3613,54.2568,54.3211,182612.0
2020-02-04 14:20:00,67.59,67.69,67.59,67.67,207700.0,54.3211,54.4015,54.3211,54.3854,207700.0
2020-02-04 14:30:00,67.68,67.82,67.66,67.75,259680.0,54.3934,54.5059,54.3773,54.4497,259680.0
2020-02-04 14:40:00,67.75,67.83,67.62,67.69,256480.0,54.4497,54.514,54.3452,54.4015,256480.0
2020-02-04 14:50:00,67.69,67.72,67.54,67.56,149955.0,54.4015,54.4256,54.2809,54.297,149955.0
2020-02-04 15:00:00,67.56,67.62,67.4,67.42,196199.0,54.297,54.3452,54.1684,54.1845,196199.0
2020-02-04 15:10:00,67.42,67.59,67.42,67.48,217104.0,54.1845,54.3211,54.1845,54.2327,217104.0
2020-02-04 15:20:00,67.47,67.54,67.42,67.52,231966.0,54.2246,54.2809,54.1845,54.2648,231966.0
2020-02-04 15:30:00,67.51,67.53,67.36,67.41,333344.0,54.2568,54.2729,54.1362,54.1764,333344.0
2020-02-04 15:40:00,67.42,67.88,67.27,67.34,710662.0,54.1845,54.5542,54.0639,54.1202,710662.0
2020-02-04 15:50:00,67.34,67.44,67.24,67.44,1154309.0,54.1202,54.2005,54.0398,54.2005,1154309.0
2020-02-05 09:30:00,66.34,66.5,64.07,64.43,2364549.0,53.3165,53.4451,51.4921,51.7814,2364549.0
2020-02-05 09:40:00,64.38,65.39,64.36,64.73,1157834.0,51.7413,52.553,51.7252,52.0226,1157834.0
2020-02-05 09:50:00,64.72,65.06,64.52,64.89,834254.0,52.0145,52.2878,51.8538,52.1511,834254.0
2020-02-05 10:00:00,64.88,65.23,64.81,64.93,720581.0,52.1431,52.4244,52.0868,52.1833,720581.0
2020-02-05 10:10:00,64.93,64.97,64.51,64.67,575991.0,52.1833,52.2154,51.8457,51.9743,575991.0
2020-02-05 10:20:00,64.67,64.98,64.56,64.64,627920.0,51.9743,52.2235,51.8859,51.9502,627920.0
2020-02-05 10:30:00,64.66,64.92,64.61,64.77,404040.0,51.9663,52.1753,51.9261,52.0547,404040.0
2020-02-05 10:40:00,64.78,65.42,64.78,65.36,772638.0,52.0627,52.5771,52.0627,52.5289,772638.0
2020-02-05 10:50:00,65.34,65.56,65.28,65.47,424409.0,52.5128,52.6896,52.4646,52.6173,424409.0
2020-02-05 11:00:00,65.48,66.0,65.47,65.85,501301.0,52.6253,53.0432,52.6173,52.9227,501301.0
2020-02-05 11:10:00,65.84,65.99,65.75,65.97,309486.0,52.9146,53.0352,52.8423,53.0191,309486.0
2020-02-05 11:20:00,65.98,66.07,65.88,65.91,296017.0,53.0272,53.0995,52.9468,52.9709,296017.0
2020-02-05 11:30:00,65.91,66.16,65.9,66.03,291120.0,52.9709,53.1718,52.9629,53.0673,291120.0
2020-02-05 11:40:00,66.03,66.24,66.02,66.2,238801.0,53.0673,53.2361,53.0593,53.204,238801.0
2020-02-05 11:50:00,66.2,66.24,66.04,66.14,167982.0,53.204,53.2361,53.0754,53.1557,167982.0
2020-02-05 12:00:00,66.14,66.34,66.06,66.34,232869.0,53.1557,53.3165,53.0915,53.3165,232869.0
2020-02-05 12:10:00,66.34,66.47,66.22,66.37,191057.0,53.3165,53.421,53.22,53.3406,191057.0
2020-02-05 12:20:00,66.39,66.45,66.3,66.34,140401.0,53.3567,53.4049,53.2843,53.3165,140401.0
2020-02-05 12:30:00,66.34,66.53,66.33,66.48,198473.0,53.3165,53.4692,53.3084,53.429,198473.0
2020-02-05 12:40:00,66.48,66.55,66.2,66.3,250860.0,53.429,53.4853,53.204,53.2843,250860.0
2020-02-05 12:50:00,66.3,66.37,66.15,66.2,133397.0,53.2843,53.3406,53.1638,53.204,133397.0
2020-02-05 13:00:00,66.21,66.3,66.18,66.28,194673.0,53.212,53.2843,53.1879,53.2683,194673.0
2020-02-05 13:10:00,66.27,66.41,66.16,66.19,309675.0,53.2602,53.3727,53.1718,53.1959,309675.0
2020-02-05 13:20:00,66.19,66.52,66.19,66.46,227808.0,53.1959,53.4611,53.1959,53.4129,227808.0
2020-02-05 13:30:00,66.46,66.5,66.28,66.39,310499.0,53.4129,53.4451,53.2683,53.3567,310499.0
2020-02-05 13:40:00,66.4,66.55,66.34,66.42,264764.0,53.3647,53.4853,53.3165,53.3808,264764.0
2020-02-05 13:50:00,66.4,66.45,66.03,66.08,256428.0,53.3647,53.4049,53.0673,53.1075,256428.0
2020-02-05 14:00:00,66.09,66.15,65.7,65.72,782179.0,53.1156,53.1638,52.8021,52.8182,782179.0
2020-02-05 14:10:00,65.72,65.74,65.57,65.66,410527.0,52.8182,52.8343,52.6976,52.77,410527.0
2020-02-05 14:20:00,65.66,65.82,65.64,65.81,207159.0,52.77,52.8986,52.7539,52.8905,207159.0
2020-02-05 14:30:00,65.81,65.85,65.72,65.81,252558.0,52.8905,52.9227,52.8182,52.8905,252558.0
2020-02-05 14:40:00,65.8,65.87,65.75,65.82,155069.0,52.8825,52.9388,52.8423,52.8986,155069.0
2020-02-05 14:50:00,65.83,65.89,65.77,65.86,213025.0,52.9066,52.9548,52.8584,52.9307,213025.0
2020-02-05 15:00:00,65.85,65.96,65.83,65.86,244312.0,52.9227,53.0111,52.9066,52.9307,244312.0
2020-02-05 15:10:00,65.85,65.92,65.79,65.9,186645.0,52.9227,52.9789,52.8745,52.9629,186645.0
2020-02-05 15:20:00,65.89,66.03,65.89,66.0,372485.0,52.9548,53.0673,52.9548,53.0432,372485.0
2020-02-05 15:30:00,65.99,66.0,65.78,65.86,378689.0,53.0352,53.0432,52.8664,52.9307,378689.0
2020-02-05 15:40:00,65.86,65.97,65.85,65.94,321116.0,52.9307,53.0191,52.9227,52.995,321116.0
2020-02-05 15:50:00,65.93,65.95,65.77,65.88,902831.0,52.987,53.003,52.8584,52.9468,902831.0
2020-02-06 09:30:00,67.29,67.33,66.24,66.31,1627218.0,54.08,54.1121,53.2361,53.2924,1627218.0
2020-02-06 09:40:00,66.31,66.74,66.19,66.21,539694.0,53.2924,53.638,53.1959,53.212,539694.0
2020-02-06 09:50:00,66.22,66.27,66.05,66.18,415872.0,53.22,53.2602,53.0834,53.1879,415872.0
2020-02-06 10:00:00,66.18,66.93,66.16,66.91,578492.0,53.1879,53.7907,53.1718,53.7746,578492.0
2020-02-06 10:10:00,66.91,67.15,66.71,66.98,535090.0,53.7746,53.9675,53.6138,53.8308,535090.0
2020-02-06 10:20:00,67.0,67.88,66.95,67.7,962714.0,53.8469,54.5542,53.8067,54.4095,962714.0
2020-02-06 10:30:00,67.7,69.28,67.34,69.15,1802368.0,54.4095,55.6793,54.1202,55.5748,1802368.0
2020-02-06 10:40:00,69.14,69.9,68.8,69.45,2084285.0,55.5668,56.1776,55.2936,55.8159,2084285.0
2020-02-06 10:50:00,69.44,69.47,68.26,68.98,1317168.0,55.8079,55.832,54.8596,55.4382,1317168.0
2020-02-06 11:00:00,68.98,69.48,68.61,69.45,796276.0,55.4382,55.8401,55.1409,55.8159,796276.0
2020-02-06 11:10:00,69.45,69.54,68.83,69.17,755884.0,55.8159,55.8883,55.3177,55.5909,755884.0
2020-02-06 11:20:00,69.16,69.45,69.01,69.01,720198.0,55.5829,55.8159,55.4623,55.4623,720198.0
2020-02-06 11:30:00,69.02,69.13,68.77,68.87,581335.0,55.4704,55.5588,55.2694,55.3498,581335.0
2020-02-06 11:40:00,68.85,68.92,68.35,68.65,526118.0,55.3337,55.39,54.9319,55.173,526118.0
2020-02-06 11:50:00,68.64,68.72,68.31,68.44,520828.0,55.165,55.2293,54.8997,55.0042,520828.0
2020-02-06 12:00:00,68.44,68.49,68.03,68.06,434337.0,55.0042,55.0444,54.6747,54.6988,434337.0
2020-02-06 12:10:00,68.06,68.2,67.98,68.17,480274.0,54.6988,54.8113,54.6345,54.7872,480274.0
2020-02-06 12:20:00,68.18,68.3,67.65,67.92,753527.0,54.7953,54.8917,54.3693,54.5863,753527.0
2020-02-06 12:30:00,67.91,68.27,67.55,68.25,879899.0,54.5783,54.8676,54.2889,54.8515,879899.0
2020-02-06 12:40:00,68.25,68.41,67.92,68.03,596233.0,54.8515,54.9801,54.5863,54.6747,596233.0
2020-02-06 12:50:00,68.03,68.4,67.95,68.28,413475.0,54.6747,54.9721,54.6104,54.8756,413475.0
2020-02-06 13:00:00,68.28,68.36,68.18,68.22,346295.0,54.8756,54.9399,54.7953,54.8274,346295.0
2020-02-06 13:10:00,68.23,68.26,67.9,68.09,280296.0,54.8354,54.8596,54.5702,54.7229,280296.0
2020-02-06 13:20:00,68.09,68.38,68.02,68.11,273430.0,54.7229,54.956,54.6667,54.739,273430.0
2020-02-06 13:30:00,68.1,68.29,68.07,68.25,335362.0,54.731,54.8837,54.7069,54.8515,335362.0
2020-02-06 13:40:00,68.25,68.25,68.02,68.05,243959.0,54.8515,54.8515,54.6667,54.6908,243959.0
2020-02-06 13:50:00,68.04,68.16,67.96,68.13,289135.0,54.6827,54.7792,54.6185,54.7551,289135.0
2020-02-06 14:00:00,68.14,68.15,67.92,68.02,274691.0,54.7631,54.7712,54.5863,54.6667,274691.0
2020-02-06 14:10:00,68.02,68.14,67.93,67.95,186758.0,54.6667,54.7631,54.5943,54.6104,186758.0
2020-02-06 14:20:00,67.95,68.14,67.95,68.03,245499.0,54.6104,54.7631,54.6104,54.6747,245499.0
2020-02-06 14:30:00,68.02,68.04,67.83,67.84,218156.0,54.6667,54.6827,54.514,54.522,218156.0
2020-02-06 14:40:00,67.84,67.96,67.76,67.79,229397.0,54.522,54.6185,54.4577,54.4818,229397.0
2020-02-06 14:50:00,67.79,67.86,67.6,67.7,212214.0,54.4818,54.5381,54.3291,54.4095,212214.0
2020-02-06 15:00:00,67.7,67.82,67.66,67.73,227670.0,54.4095,54.5059,54.3773,54.4336,227670.0
2020-02-06 15:10:00,67.73,67.77,67.62,67.73,260940.0,54.4336,54.4658,54.3452,54.4336,260940.0
2020-02-06 15:20:00,67.74,68.0,67.73,67.81,345916.0,54.4416,54.6506,54.4336,54.4979,345916.0
2020-02-06 15:30:00,67.82,68.1,67.82,68.03,351064.0,54.5059,54.731,54.5059,54.6747,351064.0
2020-02-06 15:40:00,68.03,68.13,67.98,68.09,328848.0,54.6747,54.7551,54.6345,54.7229,328848.0
2020-02-06 15:50:00,68.08,68.3,67.89,68.21,1298323.0,54.7149,54.8917,54.5622,54.8194,1298323.0
2020-02-07 09:30:00,69.93,71.19,69.7,70.78,2800860.0,56.2017,57.2144,56.0169,56.8848,2800860.0
2020-02-07 09:40:00,70.76,71.07,69.31,69.64,1722684.0,56.8688,57.1179,55.7034,55.9686,1722684.0
2020-02-07 09:50:00,69.65,69.85,69.49,69.51,750067.0,55.9767,56.1374,55.8481,55.8642,750067.0
2020-02-07 10:00:00,69.53,69.68,69.06,69.06,1345514.0,55.8802,56.0008,55.5025,55.5025,1345514.0
2020-02-07 10:10:00,69.07,69.17,68.73,68.94,860789.0,55.5105,55.5909,55.2373,55.4061,860789.0
2020-02-07 10:20:00,68.94,69.13,68.9,69.12,580349.0,55.4061,55.5588,55.3739,55.5507,580349.0
2020-02-07 10:30:00,69.14,69.35,69.12,69.22,510592.0,55.5668,55.7356,55.5507,55.6311,510592.0
2020-02-07 10:40:00,69.22,69.27,69.07,69.24,354873.0,55.6311,55.6713,55.5105,55.6472,354873.0
2020-02-07 10:50:00,69.25,69.26,68.89,69.04,645371.0,55.6552,55.6632,55.3659,55.4864,645371.0
2020-02-07 11:00:00,69.03,69.05,68.8,68.87,506996.0,55.4784,55.4945,55.2936,55.3498,506996.0
2020-02-07 11:10:00,68.87,69.15,68.86,69.13,218931.0,55.3498,55.5748,55.3418,55.5588,218931.0
2020-02-07 11:20:00,69.13,69.27,68.98,68.98,289797.0,55.5588,55.6713,55.4382,55.4382,289797.0
2020-02-07 11:30:00,68.98,69.27,68.96,69.04,376420.0,55.4382,55.6713,55.4221,55.4864,376420.0
2020-02-07 11:40:00,69.05,69.18,68.8,68.83,407101.0,55.4945,55.599,55.2936,55.3177,407101.0
2020-02-07 11:50:00,68.83,69.01,68.72,68.87,420651.0,55.3177,55.4623,55.2293,55.3498,420651.0
2020-02-07 12:00:00,68.87,68.88,68.58,68.62,345595.0,55.3498,55.3578,55.1167,55.1489,345595.0
2020-02-07 12:10:00,68.62,68.92,68.39,68.84,564651.0,55.1489,55.39,54.964,55.3257,564651.0
2020-02-07 12:20:00,68.83,69.03,68.82,68.9,330326.0,55.3177,55.4784,55.3096,55.3739,330326.0
2020-02-07 12:30:00,68.9,68.92,68.76,68.84,272174.0,55.3739,55.39,55.2614,55.3257,272174.0
2020-02-07 12:40:00,68.84,68.9,68.73,68.78,255056.0,55.3257,55.3739,55.2373,55.2775,255056.0
2020-02-07 12:50:00,68.79,68.94,68.75,68.86,267806.0,55.2855,55.4061,55.2534,55.3418,267806.0
2020-02-07 13:00:00,68.85,69.02,68.81,69.01,362309.0,55.3337,55.4704,55.3016,55.4623,362309.0
2020-02-07 13:10:00,69.01,69.22,68.96,69.13,309948.0,55.4623,55.6311,55.4221,55.5588,309948.0
2020-02-07 13:20:00,69.13,69.27,69.0,69.25,380677.0,55.5588,55.6713,55.4543,55.6552,380677.0
2020-02-07 13:30:00,69.24,69.27,69.0,69.01,449320.0,55.6472,55.6713,55.4543,55.4623,449320.0
2020-02-07 13:40:00,69.01,69.2,69.0,69.02,368269.0,55.4623,55.615,55.4543,55.4704,368269.0
2020-02-07 13:50:00,69.02,69.12,69.0,69.01,305505.0,55.4704,55.5507,55.4543,55.4623,305505.0
2020-02-07 14:00:00,69.01,69.03,68.86,68.98,527112.0,55.4623,55.4784,55.3418,55.4382,527112.0
2020-02-07 14:10:00,68.97,69.14,68.91,69.08,657012.0,55.4302,55.5668,55.382,55.5186,657012.0
2020-02-07 14:20:00,69.08,69.1,68.96,69.07,609798.0,55.5186,55.5347,55.4221,55.5105,609798.0
2020-02-07 14:30:00,69.06,69.17,69.05,69.08,378685.0,55.5025,55.5909,55.4945,55.5186,378685.0
2020-02-07 14:40:00,69.09,69.1,68.98,69.04,244294.0,55.5266,55.5347,55.4382,55.4864,244294.0
2020-02-07 14:50:00,69.04,69.14,69.0,69.07,240244.0,55.4864,55.5668,55.4543,55.5105,240244.0
2020-02-07 15:00:00,69.07,69.17,68.98,69.13,389636.0,55.5105,55.5909,55.4382,55.5588,389636.0
2020-02-07 15:10:00,69.14,69.17,69.11,69.12,297562.0,55.5668,55.5909,55.5427,55.5507,297562.0
2020-02-07 15:20:00,69.13,69.14,68.99,69.02,529039.0,55.5588,55.5668,55.4463,55.4704,529039.0
2020-02-07 15:30:00,69.02,69.15,69.0,69.07,413735.0,55.4704,55.5748,55.4543,55.5105,413735.0
2020-02-07 15:40:00,69.07,69.19,69.05,69.16,412178.0,55.5105,55.607,55.4945,55.5829,412178.0
2020-02-07 15:50:00,69.17,69.17,68.85,68.87,1277869.0,55.5909,55.5909,55.3337,55.3498,1277869.0
2020-02-10 09:30:00,69.32,69.4,68.04,68.46,1375466.0,55.7115,55.7758,54.6827,55.0203,1375466.0
2020-02-10 09:40:00,68.46,68.82,68.35,68.65,618107.0,55.0203,55.3096,54.9319,55.173,618107.0
2020-02-10 09:50:00,68.64,68.97,68.45,68.96,911685.0,55.165,55.4302,55.0123,55.4221,911685.0
2020-02-10 10:00:00,68.97,69.25,68.95,69.16,642907.0,55.4302,55.6552,55.4141,55.5829,642907.0
2020-02-10 10:10:00,69.15,69.15,68.86,68.87,357500.0,55.5748,55.5748,55.3418,55.3498,357500.0
2020-02-10 10:20:00,68.86,68.92,68.71,68.83,205307.0,55.3418,55.39,55.2212,55.3177,205307.0
2020-02-10 10:30:00,68.84,68.85,68.53,68.82,188989.0,55.3257,55.3337,55.0766,55.3096,188989.0
2020-02-10 10:40:00,68.82,68.87,68.54,68.57,222980.0,55.3096,55.3498,55.0846,55.1087,222980.0
2020-02-10 10:50:00,68.56,68.66,68.33,68.36,282346.0,55.1007,55.181,54.9158,54.9399,282346.0
2020-02-10 11:00:00,68.37,68.44,68.15,68.19,243136.0,54.948,55.0042,54.7712,54.8033,243136.0
2020-02-10 11:10:00,68.19,68.27,68.14,68.2,339094.0,54.8033,54.8676,54.7631,54.8113,339094.0
2020-02-10 11:20:00,68.2,68.23,68.08,68.09,273049.0,54.8113,54.8354,54.7149,54.7229,273049.0
2020-02-10 11:30:00,68.09,68.1,67.78,67.8,435530.0,54.7229,54.731,54.4738,54.4899,435530.0
2020-02-10 11:40:00,67.8,67.88,67.61,67.84,401210.0,54.4899,54.5542,54.3372,54.522,401210.0
2020-02-10 11:50:00,67.84,67.99,67.83,67.91,288849.0,54.522,54.6426,54.514,54.5783,288849.0
2020-02-10 12:00:00,67.92,67.95,67.68,67.75,328764.0,54.5863,54.6104,54.3934,54.4497,328764.0
2020-02-10 12:10:00,67.76,67.83,67.66,67.74,159242.0,54.4577,54.514,54.3773,54.4416,159242.0
2020-02-10 12:20:00,67.75,67.84,67.67,67.79,120534.0,54.4497,54.522,54.3854,54.4818,120534.0
2020-02-10 12:30:00,67.79,67.95,67.79,67.93,107223.0,54.4818,54.6104,54.4818,54.5943,107223.0
2020-02-10 12:40:00,67.92,68.17,67.91,68.13,167272.0,54.5863,54.7872,54.5783,54.7551,167272.0
2020-02-10 12:50:00,68.12,68.14,67.97,68.09,191865.0,54.747,54.7631,54.6265,54.7229,191865.0
2020-02-10 13:00:00,68.09,68.11,67.94,68.0,168239.0,54.7229,54.739,54.6024,54.6506,168239.0
2020-02-10 13:10:00,67.99,68.08,67.92,67.92,110905.0,54.6426,54.7149,54.5863,54.5863,110905.0
2020-02-10 13:20:00,67.92,68.02,67.9,67.92,108558.0,54.5863,54.6667,54.5702,54.5863,108558.0
2020-02-10 13:30:00,67.92,68.05,67.89,68.03,117076.0,54.5863,54.6908,54.5622,54.6747,117076.0
2020-02-10 13:40:00,68.03,68.04,67.83,67.92,97296.0,54.6747,54.6827,54.514,54.5863,97296.0
2020-02-10 13:50:00,67.93,68.0,67.92,67.95,98014.0,54.5943,54.6506,54.5863,54.6104,98014.0
2020-02-10 14:00:00,67.95,67.98,67.88,67.92,94338.0,54.6104,54.6345,54.5542,54.5863,94338.0
2020-02-10 14:10:00,67.91,67.99,67.89,67.95,212654.0,54.5783,54.6426,54.5622,54.6104,212654.0
2020-02-10 14:20:00,67.94,68.43,67.93,68.38,436345.0,54.6024,54.9962,54.5943,54.956,436345.0
2020-02-10 14:30:00,68.38,68.77,68.32,68.69,793541.0,54.956,55.2694,54.9078,55.2051,793541.0
2020-02-10 14:40:00,68.69,68.94,68.63,68.9,380548.0,55.2051,55.4061,55.1569,55.3739,380548.0
2020-02-10 14:50:00,68.92,68.92,68.75,68.91,241224.0,55.39,55.39,55.2534,55.382,241224.0
2020-02-10 15:00:00,68.91,69.11,68.88,69.04,326539.0,55.382,55.5427,55.3578,55.4864,326539.0
2020-02-10 15:10:00,69.05,69.16,68.99,69.01,421800.0,55.4945,55.5829,55.4463,55.4623,421800.0
2020-02-10 15:20:00,69.02,69.19,69.01,69.12,412464.0,55.4704,55.607,55.4623,55.5507,412464.0
2020-02-10 15:30:00,69.12,69.19,69.08,69.14,536046.0,55.5507,55.607,55.5186,55.5668,536046.0
2020-02-10 15:40:00,69.14,69.18,69.06,69.11,420850.0,55.5668,55.599,55.5025,55.5427,420850.0
2020-02-10 15:50:00,69.1,69.3,68.95,69.0,1617697.0,55.5347,55.6954,55.4141,55.4543,1617697.0
2020-02-11 09:30:00,68.94,68.99,68.3,68.5,1175558.0,55.4061,55.4463,54.8917,55.0524,1175558.0
2020-02-11 09:40:00,68.51,68.54,68.21,68.42,940941.0,55.0605,55.0846,54.8194,54.9882,940941.0
2020-02-11 09:50:00,68.42,68.67,68.4,68.56,318834.0,54.9882,55.1891,54.9721,55.1007,318834.0
2020-02-11 10:00:00,68.58,68.7,68.46,68.66,378784.0,55.1167,55.2132,55.0203,55.181,378784.0
2020-02-11 10:10:00,68.68,68.86,68.63,68.66,332203.0,55.1971,55.3418,55.1569,55.181,332203.0
2020-02-11 10:20:00,68.67,68.7,68.28,68.34,244640.0,55.1891,55.2132,54.8756,54.9239,244640.0
2020-02-11 10:30:00,68.34,68.34,67.98,68.0,478951.0,54.9239,54.9239,54.6345,54.6506,478951.0
2020-02-11 10:40:00,68.0,68.2,67.75,67.85,398389.0,54.6506,54.8113,54.4497,54.53,398389.0
2020-02-11 10:50:00,67.85,68.04,67.8,67.84,254348.0,54.53,54.6827,54.4899,54.522,254348.0
2020-02-11 11:00:00,67.83,67.85,67.5,67.71,482118.0,54.514,54.53,54.2488,54.4175,482118.0
2020-02-11 11:10:00,67.7,67.94,67.6,67.89,260403.0,54.4095,54.6024,54.3291,54.5622,260403.0
2020-02-11 11:20:00,67.9,67.98,67.81,67.88,154240.0,54.5702,54.6345,54.4979,54.5542,154240.0
2020-02-11 11:30:00,67.89,68.09,67.77,68.09,145881.0,54.5622,54.7229,54.4658,54.7229,145881.0
2020-02-11 11:40:00,68.08,68.12,68.02,68.07,152743.0,54.7149,54.747,54.6667,54.7069,152743.0
2020-02-11 11:50:00,68.07,68.08,67.94,67.95,133927.0,54.7069,54.7149,54.6024,54.6104,133927.0
2020-02-11 12:00:00,67.95,67.99,67.89,67.92,111267.0,54.6104,54.6426,54.5622,54.5863,111267.0
2020-02-11 12:10:00,67.92,68.02,67.91,67.98,93991.0,54.5863,54.6667,54.5783,54.6345,93991.0
2020-02-11 12:20:00,67.98,68.0,67.66,67.68,359484.0,54.6345,54.6506,54.3773,54.3934,359484.0
2020-02-11 12:30:00,67.68,67.81,67.63,67.74,225871.0,54.3934,54.4979,54.3532,54.4416,225871.0
2020-02-11 12:40:00,67.75,67.81,67.65,67.67,140398.0,54.4497,54.4979,54.3693,54.3854,140398.0
2020-02-11 12:50:00,67.67,67.76,67.62,67.75,216229.0,54.3854,54.4577,54.3452,54.4497,216229.0
2020-02-11 13:00:00,67.75,67.75,67.68,67.7,93820.0,54.4497,54.4497,54.3934,54.4095,93820.0
2020-02-11 13:10:00,67.7,67.77,67.69,67.75,101199.0,54.4095,54.4658,54.4015,54.4497,101199.0
2020-02-11 13:20:00,67.75,67.79,67.69,67.74,122617.0,54.4497,54.4818,54.4015,54.4416,122617.0
2020-02-11 13:30:00,67.75,67.79,67.7,67.71,135323.0,54.4497,54.4818,54.4095,54.4175,135323.0
2020-02-11 13:40:00,67.71,67.73,67.68,67.71,96380.0,54.4175,54.4336,54.3934,54.4175,96380.0
2020-02-11 13:50:00,67.71,67.85,67.7,67.79,110199.0,54.4175,54.53,54.4095,54.4818,110199.0
2020-02-11 14:00:00,67.8,67.81,67.71,67.76,102144.0,54.4899,54.4979,54.4175,54.4577,102144.0
2020-02-11 14:10:00,67.76,67.93,67.73,67.9,288064.0,54.4577,54.5943,54.4336,54.5702,288064.0
2020-02-11 14:20:00,67.89,67.9,67.81,67.85,98639.0,54.5622,54.5702,54.4979,54.53,98639.0
2020-02-11 14:30:00,67.85,67.87,67.76,67.84,118389.0,54.53,54.5461,54.4577,54.522,118389.0
2020-02-11 14:40:00,67.84,67.84,67.77,67.81,91880.0,54.522,54.522,54.4658,54.4979,91880.0
2020-02-11 14:50:00,67.81,67.84,67.77,67.84,98495.0,54.4979,54.522,54.4658,54.522,98495.0
2020-02-11 15:00:00,67.84,67.91,67.81,67.82,162320.0,54.522,54.5783,54.4979,54.5059,162320.0
2020-02-11 15:10:00,67.83,67.86,67.75,67.77,167242.0,54.514,54.5381,54.4497,54.4658,167242.0
2020-02-11 15:20:00,67.77,67.8,67.73,67.8,147881.0,54.4658,54.4899,54.4336,54.4899,147881.0
2020-02-11 15:30:00,67.8,67.85,67.76,67.8,184549.0,54.4899,54.53,54.4577,54.4899,184549.0
2020-02-11 15:40:00,67.8,67.85,67.75,67.75,281357.0,54.4899,54.53,54.4497,54.4497,281357.0
2020-02-11 15:50:00,67.75,67.81,67.71,67.76,590334.0,54.4497,54.4979,54.4175,54.4577,590334.0
2020-02-12 09:30:00,67.5,67.82,67.02,67.06,946611.0,54.2488,54.5059,53.863,53.8951,946611.0
2020-02-12 09:40:00,67.06,67.12,66.6,66.65,766322.0,53.8951,53.9434,53.5254,53.5656,766322.0
2020-02-12 09:50:00,66.64,66.84,66.47,66.76,775726.0,53.5576,53.7183,53.421,53.654,775726.0
2020-02-12 10:00:00,66.77,66.77,66.32,66.41,616017.0,53.6621,53.6621,53.3004,53.3727,616017.0
2020-02-12 10:10:00,66.4,66.66,66.35,66.53,358957.0,53.3647,53.5737,53.3245,53.4692,358957.0
2020-02-12 10:20:00,66.53,66.59,66.48,66.55,187662.0,53.4692,53.5174,53.429,53.4853,187662.0
2020-02-12 10:30:00,66.54,66.86,66.52,66.85,313642.0,53.4772,53.7344,53.4611,53.7264,313642.0
2020-02-12 10:40:00,66.85,66.94,66.71,66.73,292279.0,53.7264,53.7987,53.6138,53.6299,292279.0
2020-02-12 10:50:00,66.73,67.19,66.62,67.18,448948.0,53.6299,53.9996,53.5415,53.9916,448948.0
2020-02-12 11:00:00,67.17,67.2,66.88,66.95,193811.0,53.9835,54.0077,53.7505,53.8067,193811.0
2020-02-12 11:10:00,66.94,66.95,66.78,66.85,160129.0,53.7987,53.8067,53.6701,53.7264,160129.0
2020-02-12 11:20:00,66.84,66.99,66.83,66.93,170929.0,53.7183,53.8389,53.7103,53.7907,170929.0
2020-02-12 11:30:00,66.93,67.03,66.88,66.93,155641.0,53.7907,53.871,53.7505,53.7907,155641.0
2020-02-12 11:40:00,66.92,66.95,66.82,66.83,103710.0,53.7826,53.8067,53.7023,53.7103,103710.0
2020-02-12 11:50:00,66.83,66.93,66.81,66.9,97640.0,53.7103,53.7907,53.6942,53.7665,97640.0
2020-02-12 12:00:00,66.9,66.91,66.86,66.87,103921.0,53.7665,53.7746,53.7344,53.7424,103921.0
2020-02-12 12:10:00,66.87,66.88,66.71,66.71,138339.0,53.7424,53.7505,53.6138,53.6138,138339.0
2020-02-12 12:20:00,66.71,66.76,66.64,66.65,156943.0,53.6138,53.654,53.5576,53.5656,156943.0
2020-02-12 12:30:00,66.64,66.75,66.62,66.75,117008.0,53.5576,53.646,53.5415,53.646,117008.0
2020-02-12 12:40:00,66.75,66.8,66.73,66.74,82938.0,53.646,53.6862,53.6299,53.638,82938.0
2020-02-12 12:50:00,66.74,66.74,66.63,66.69,105630.0,53.638,53.638,53.5496,53.5978,105630.0
2020-02-12 13:00:00,66.69,66.7,66.58,66.63,176441.0,53.5978,53.6058,53.5094,53.5496,176441.0
2020-02-12 13:10:00,66.63,66.67,66.5,66.53,121541.0,53.5496,53.5817,53.4451,53.4692,121541.0
2020-02-12 13:20:00,66.52,66.53,66.46,66.5,179402.0,53.4611,53.4692,53.4129,53.4451,179402.0
2020-02-12 13:30:00,66.51,66.55,66.47,66.53,137948.0,53.4531,53.4853,53.421,53.4692,137948.0
2020-02-12 13:40:00,66.53,66.69,66.51,66.66,176310.0,53.4692,53.5978,53.4531,53.5737,176310.0
2020-02-12 13:50:00,66.66,66.75,66.64,66.72,104323.0,53.5737,53.646,53.5576,53.6219,104323.0
2020-02-12 14:00:00,66.73,66.75,66.67,66.71,120608.0,53.6299,53.646,53.5817,53.6138,120608.0
2020-02-12 14:10:00,66.71,66.71,66.59,66.68,156171.0,53.6138,53.6138,53.5174,53.5897,156171.0
2020-02-12 14:20:00,66.67,66.76,66.56,66.69,241586.0,53.5817,53.654,53.4933,53.5978,241586.0
2020-02-12 14:30:00,66.69,66.8,66.68,66.78,133565.0,53.5978,53.6862,53.5897,53.6701,133565.0
2020-02-12 14:40:00,66.78,66.83,66.74,66.77,189669.0,53.6701,53.7103,53.638,53.6621,189669.0
2020-02-12 14:50:00,66.77,66.82,66.71,66.81,156790.0,53.6621,53.7023,53.6138,53.6942,156790.0
2020-02-12 15:00:00,66.82,66.98,66.8,66.97,233824.0,53.7023,53.8308,53.6862,53.8228,233824.0
2020-02-12 15:10:00,66.98,67.0,66.88,66.93,219777.0,53.8308,53.8469,53.7505,53.7907,219777.0
2020-02-12 15:20:00,66.92,66.98,66.89,66.92,430490.0,53.7826,53.8308,53.7585,53.7826,430490.0
2020-02-12 15:30:00,66.91,66.96,66.89,66.94,248801.0,53.7746,53.8148,53.7585,53.7987,248801.0
2020-02-12 15:40:00,66.94,66.97,66.87,66.88,425428.0,53.7987,53.8228,53.7424,53.7505,425428.0
2020-02-12 15:50:00,66.88,66.99,66.85,66.95,813880.0,53.7505,53.8389,53.7264,53.8067,813880.0
2020-02-13 09:30:00,67.13,67.77,66.96,67.54,677141.0,53.9514,54.4658,53.8148,54.2809,677141.0
2020-02-13 09:40:00,67.54,67.58,67.17,67.22,183972.0,54.2809,54.3131,53.9835,54.0237,183972.0
2020-02-13 09:50:00,67.22,67.26,66.85,66.89,210126.0,54.0237,54.0559,53.7264,53.7585,210126.0
2020-02-13 10:00:00,66.91,67.02,66.81,66.83,169018.0,53.7746,53.863,53.6942,53.7103,169018.0
2020-02-13 10:10:00,66.84,67.16,66.84,67.13,144906.0,53.7183,53.9755,53.7183,53.9514,144906.0
2020-02-13 10:20:00,67.11,67.11,66.89,66.89,115300.0,53.9353,53.9353,53.7585,53.7585,115300.0
2020-02-13 10:30:00,66.89,66.95,66.81,66.82,102795.0,53.7585,53.8067,53.6942,53.7023,102795.0
2020-02-13 10:40:00,66.82,66.85,66.63,66.64,126319.0,53.7023,53.7264,53.5496,53.5576,126319.0
2020-02-13 10:50:00,66.64,66.76,66.63,66.67,164500.0,53.5576,53.654,53.5496,53.5817,164500.0
2020-02-13 11:00:00,66.67,66.67,66.55,66.57,156027.0,53.5817,53.5817,53.4853,53.5013,156027.0
2020-02-13 11:10:00,66.57,66.65,66.52,66.58,103908.0,53.5013,53.5656,53.4611,53.5094,103908.0
2020-02-13 11:20:00,66.58,66.6,66.54,66.58,122318.0,53.5094,53.5254,53.4772,53.5094,122318.0
2020-02-13 11:30:00,66.58,66.66,66.54,66.55,150760.0,53.5094,53.5737,53.4772,53.4853,150760.0
2020-02-13 11:40:00,66.55,66.64,66.54,66.62,96324.0,53.4853,53.5576,53.4772,53.5415,96324.0
2020-02-13 11:50:00,66.62,66.73,66.61,66.66,136877.0,53.5415,53.6299,53.5335,53.5737,136877.0
2020-02-13 12:00:00,66.66,66.79,66.64,66.77,100836.0,53.5737,53.6781,53.5576,53.6621,100836.0
2020-02-13 12:10:00,66.77,66.79,66.69,66.69,95876.0,53.6621,53.6781,53.5978,53.5978,95876.0
2020-02-13 12:20:00,66.7,66.82,66.66,66.8,204069.0,53.6058,53.7023,53.5737,53.6862,204069.0
2020-02-13 12:30:00,66.8,66.8,66.74,66.74,58075.0,53.6862,53.6862,53.638,53.638,58075.0
2020-02-13 12:40:00,66.74,66.78,66.72,66.78,84103.0,53.638,53.6701,53.6219,53.6701,84103.0
2020-02-13 12:50:00,66.78,66.83,66.77,66.82,47261.0,53.6701,53.7103,53.6621,53.7023,47261.0
2020-02-13 13:00:00,66.82,67.04,66.82,66.95,139574.0,53.7023,53.8791,53.7023,53.8067,139574.0
2020-02-13 13:10:00,66.95,67.03,66.9,66.92,121615.0,53.8067,53.871,53.7665,53.7826,121615.0
2020-02-13 13:20:00,66.92,66.93,66.85,66.92,76318.0,53.7826,53.7907,53.7264,53.7826,76318.0
2020-02-13 13:30:00,66.92,66.97,66.84,66.85,103957.0,53.7826,53.8228,53.7183,53.7264,103957.0
2020-02-13 13:40:00,66.85,66.89,66.81,66.81,77660.0,53.7264,53.7585,53.6942,53.6942,77660.0
2020-02-13 13:50:00,66.81,66.92,66.8,66.9,101198.0,53.6942,53.7826,53.6862,53.7665,101198.0
2020-02-13 14:00:00,66.91,66.94,66.87,66.87,95830.0,53.7746,53.7987,53.7424,53.7424,95830.0
2020-02-13 14:10:00,66.87,66.89,66.84,66.87,129880.0,53.7424,53.7585,53.7183,53.7424,129880.0
2020-02-13 14:20:00,66.86,66.88,66.83,66.85,78863.0,53.7344,53.7505,53.7103,53.7264,78863.0
2020-02-13 14:30:00,66.85,66.88,66.81,66.84,88062.0,53.7264,53.7505,53.6942,53.7183,88062.0
2020-02-13 14:40:00,66.85,66.92,66.81,66.87,180601.0,53.7264,53.7826,53.6942,53.7424,180601.0
2020-02-13 14:50:00,66.87,66.93,66.82,66.83,90254.0,53.7424,53.7907,53.7023,53.7103,90254.0
2020-02-13 15:00:00,66.83,66.87,66.78,66.85,137625.0,53.7103,53.7424,53.6701,53.7264,137625.0
2020-02-13 15:10:00,66.85,66.86,66.77,66.79,109310.0,53.7264,53.7344,53.6621,53.6781,109310.0
2020-02-13 15:20:00,66.78,66.86,66.78,66.8,111271.0,53.6701,53.7344,53.6701,53.6862,111271.0
2020-02-13 15:30:00,66.81,66.84,66.77,66.8,216895.0,53.6942,53.7183,53.6621,53.6862,216895.0
2020-02-13 15:40:00,66.8,66.86,66.79,66.85,219959.0,53.6862,53.7344,53.6781,53.7264,219959.0
2020-02-13 15:50:00,66.85,66.88,66.71,66.78,690845.0,53.7264,53.7505,53.6138,53.6701,690845.0
2020-02-14 09:30:00,67.41,67.58,67.04,67.07,514602.0,54.1764,54.3131,53.8791,53.9032,514602.0
2020-02-14 09:40:00,67.07,67.55,67.07,67.43,245253.0,53.9032,54.2889,53.9032,54.1925,245253.0
2020-02-14 09:50:00,67.42,67.59,67.3,67.33,223837.0,54.1845,54.3211,54.088,54.1121,223837.0
2020-02-14 10:00:00,67.33,67.49,67.24,67.28,150986.0,54.1121,54.2407,54.0398,54.0719,150986.0
2020-02-14 10:10:00,67.27,67.29,67.17,67.22,90354.0,54.0639,54.08,53.9835,54.0237,90354.0
2020-02-14 10:20:00,67.21,67.29,67.18,67.24,93143.0,54.0157,54.08,53.9916,54.0398,93143.0
2020-02-14 10:30:00,67.23,67.27,67.19,67.22,108997.0,54.0318,54.0639,53.9996,54.0237,108997.0
2020-02-14 10:40:00,67.22,67.23,67.11,67.19,162339.0,54.0237,54.0318,53.9353,53.9996,162339.0
2020-02-14 10:50:00,67.18,67.29,67.16,67.28,132296.0,53.9916,54.08,53.9755,54.0719,132296.0
2020-02-14 11:00:00,67.28,67.29,67.24,67.25,101767.0,54.0719,54.08,54.0398,54.0478,101767.0
2020-02-14 11:10:00,67.25,67.35,67.24,67.26,131451.0,54.0478,54.1282,54.0398,54.0559,131451.0
2020-02-14 11:20:00,67.27,67.33,67.2,67.25,141287.0,54.0639,54.1121,54.0077,54.0478,141287.0
2020-02-14 11:30:00,67.24,67.32,67.22,67.28,77022.0,54.0398,54.1041,54.0237,54.0719,77022.0
2020-02-14 11:40:00,67.27,67.31,67.23,67.27,105764.0,54.0639,54.0961,54.0318,54.0639,105764.0
2020-02-14 11:50:00,67.27,67.29,67.21,67.22,132048.0,54.0639,54.08,54.0157,54.0237,132048.0
2020-02-14 12:00:00,67.22,67.25,67.18,67.22,88338.0,54.0237,54.0478,53.9916,54.0237,88338.0
2020-02-14 12:10:00,67.22,67.27,67.2,67.23,108389.0,54.0237,54.0639,54.0077,54.0318,108389.0
2020-02-14 12:20:00,67.23,67.26,67.2,67.22,72935.0,54.0318,54.0559,54.0077,54.0237,72935.0
2020-02-14 12:30:00,67.22,67.28,67.2,67.26,94032.0,54.0237,54.0719,54.0077,54.0559,94032.0
2020-02-14 12:40:00,67.27,67.28,67.18,67.25,91077.0,54.0639,54.0719,53.9916,54.0478,91077.0
2020-02-14 12:50:00,67.25,67.39,67.24,67.39,95581.0,54.0478,54.1604,54.0398,54.1604,95581.0
2020-02-14 13:00:00,67.39,67.47,67.31,67.31,96752.0,54.1604,54.2246,54.0961,54.0961,96752.0
2020-02-14 13:10:00,67.31,67.38,67.3,67.3,89918.0,54.0961,54.1523,54.088,54.088,89918.0
2020-02-14 13:20:00,67.31,67.48,67.3,67.44,133465.0,54.0961,54.2327,54.088,54.2005,133465.0
2020-02-14 13:30:00,67.43,67.47,67.38,67.41,120269.0,54.1925,54.2246,54.1523,54.1764,120269.0
2020-02-14 13:40:00,67.4,67.43,67.39,67.4,99190.0,54.1684,54.1925,54.1604,54.1684,99190.0
2020-02-14 13:50:00,67.4,67.55,67.36,67.49,262013.0,54.1684,54.2889,54.1362,54.2407,262013.0
2020-02-14 14:00:00,67.49,67.51,67.43,67.51,103256.0,54.2407,54.2568,54.1925,54.2568,103256.0
2020-02-14 14:10:00,67.52,67.55,67.43,67.46,155223.0,54.2648,54.2889,54.1925,54.2166,155223.0
2020-02-14 14:20:00,67.45,67.53,67.44,67.51,89240.0,54.2086,54.2729,54.2005,54.2568,89240.0
2020-02-14 14:30:00,67.51,67.52,67.46,67.47,80987.0,54.2568,54.2648,54.2166,54.2246,80987.0
2020-02-14 14:40:00,67.47,67.52,67.44,67.48,166278.0,54.2246,54.2648,54.2005,54.2327,166278.0
2020-02-14 14:50:00,67.48,67.66,67.47,67.6,251400.0,54.2327,54.3773,54.2246,54.3291,251400.0
2020-02-14 15:00:00,67.61,67.63,67.51,67.52,154328.0,54.3372,54.3532,54.2568,54.2648,154328.0
2020-02-14 15:10:00,67.52,67.53,67.39,67.43,164802.0,54.2648,54.2729,54.1604,54.1925,164802.0
2020-02-14 15:20:00,67.42,67.47,67.4,67.42,80616.0,54.1845,54.2246,54.1684,54.1845,80616.0
2020-02-14 15:30:00,67.42,67.57,67.42,67.49,195499.0,54.1845,54.305,54.1845,54.2407,195499.0
2020-02-14 15:40:00,67.49,67.53,67.47,67.49,262903.0,54.2407,54.2729,54.2246,54.2407,262903.0
2020-02-14 15:50:00,67.51,67.58,67.46,67.55,748227.0,54.2568,54.3131,54.2166,54.2889,748227.0
2020-02-18 09:30:00,67.56,67.8,66.95,67.0,1032735.0,54.297,54.4899,53.8067,53.8469,1032735.0
2020-02-18 09:40:00,67.01,67.09,66.71,66.74,386060.0,53.855,53.9192,53.6138,53.638,386060.0
2020-02-18 09:50:00,66.75,67.03,66.74,66.94,242735.0,53.646,53.871,53.638,53.7987,242735.0
2020-02-18 10:00:00,66.94,67.15,66.91,67.14,188300.0,53.7987,53.9675,53.7746,53.9594,188300.0
2020-02-18 10:10:00,67.13,67.25,67.09,67.19,215144.0,53.9514,54.0478,53.9192,53.9996,215144.0
2020-02-18 10:20:00,67.19,67.31,67.12,67.17,184535.0,53.9996,54.0961,53.9434,53.9835,184535.0
2020-02-18 10:30:00,67.16,67.19,66.94,66.96,209563.0,53.9755,53.9996,53.7987,53.8148,209563.0
2020-02-18 10:40:00,66.97,67.18,66.85,67.15,167236.0,53.8228,53.9916,53.7264,53.9675,167236.0
2020-02-18 10:50:00,67.15,67.25,67.1,67.23,146950.0,53.9675,54.0478,53.9273,54.0318,146950.0
2020-02-18 11:00:00,67.23,67.32,67.17,67.19,150785.0,54.0318,54.1041,53.9835,53.9996,150785.0
2020-02-18 11:10:00,67.19,67.25,67.14,67.16,150081.0,53.9996,54.0478,53.9594,53.9755,150081.0
2020-02-18 11:20:00,67.15,67.22,67.14,67.2,140977.0,53.9675,54.0237,53.9594,54.0077,140977.0
2020-02-18 11:30:00,67.2,67.25,67.16,67.16,89684.0,54.0077,54.0478,53.9755,53.9755,89684.0
2020-02-18 11:40:00,67.15,67.2,67.09,67.13,218761.0,53.9675,54.0077,53.9192,53.9514,218761.0
2020-02-18 11:50:00,67.13,67.13,66.9,66.92,128878.0,53.9514,53.9514,53.7665,53.7826,128878.0
2020-02-18 12:00:00,66.92,66.97,66.83,66.95,162700.0,53.7826,53.8228,53.7103,53.8067,162700.0
2020-02-18 12:10:00,66.94,66.99,66.9,66.95,40326.0,53.7987,53.8389,53.7665,53.8067,40326.0
2020-02-18 12:20:00,66.94,66.97,66.9,66.96,56101.0,53.7987,53.8228,53.7665,53.8148,56101.0
2020-02-18 12:30:00,66.98,67.09,66.96,67.0,61210.0,53.8308,53.9192,53.8148,53.8469,61210.0
2020-02-18 12:40:00,66.99,67.04,66.98,67.03,87111.0,53.8389,53.8791,53.8308,53.871,87111.0
2020-02-18 12:50:00,67.03,67.09,67.02,67.03,53543.0,53.871,53.9192,53.863,53.871,53543.0
2020-02-18 13:00:00,67.03,67.09,66.98,66.98,80162.0,53.871,53.9192,53.8308,53.8308,80162.0
2020-02-18 13:10:00,66.99,67.06,66.97,67.06,81403.0,53.8389,53.8951,53.8228,53.8951,81403.0
2020-02-18 13:20:00,67.05,67.08,66.99,67.07,85214.0,53.8871,53.9112,53.8389,53.9032,85214.0
2020-02-18 13:30:00,67.08,67.11,66.85,66.85,132327.0,53.9112,53.9353,53.7264,53.7264,132327.0
2020-02-18 13:40:00,66.85,66.91,66.85,66.89,95963.0,53.7264,53.7746,53.7264,53.7585,95963.0
2020-02-18 13:50:00,66.89,66.95,66.88,66.91,56864.0,53.7585,53.8067,53.7505,53.7746,56864.0
2020-02-18 14:00:00,66.91,67.06,66.9,67.06,61948.0,53.7746,53.8951,53.7665,53.8951,61948.0
2020-02-18 14:10:00,67.05,67.1,67.03,67.06,76465.0,53.8871,53.9273,53.871,53.8951,76465.0
2020-02-18 14:20:00,67.06,67.21,67.01,67.14,127165.0,53.8951,54.0157,53.855,53.9594,127165.0
2020-02-18 14:30:00,67.14,67.19,67.08,67.09,96733.0,53.9594,53.9996,53.9112,53.9192,96733.0
2020-02-18 14:40:00,67.09,67.1,67.03,67.06,77711.0,53.9192,53.9273,53.871,53.8951,77711.0
2020-02-18 14:50:00,67.06,67.12,67.05,67.06,108778.0,53.8951,53.9434,53.8871,53.8951,108778.0
2020-02-18 15:00:00,67.06,67.11,67.05,67.1,110814.0,53.8951,53.9353,53.8871,53.9273,110814.0
2020-02-18 15:10:00,67.09,67.13,67.03,67.05,136780.0,53.9192,53.9514,53.871,53.8871,136780.0
2020-02-18 15:20:00,67.06,67.08,67.03,67.07,118800.0,53.8951,53.9112,53.871,53.9032,118800.0
2020-02-18 15:30:00,67.07,67.08,67.0,67.06,147392.0,53.9032,53.9112,53.8469,53.8951,147392.0
2020-02-18 15:40:00,67.06,67.08,66.99,67.01,320568.0,53.8951,53.9112,53.8389,53.855,320568.0
2020-02-18 15:50:00,67.01,67.05,66.95,67.01,564040.0,53.855,53.8871,53.8067,53.855,564040.0
2020-02-19 09:30:00,67.2,67.21,66.95,67.02,609005.0,54.0077,54.0157,53.8067,53.863,609005.0
2020-02-19 09:40:00,67.01,67.21,66.94,67.11,197001.0,53.855,54.0157,53.7987,53.9353,197001.0
2020-02-19 09:50:00,67.1,67.15,67.02,67.03,119736.0,53.9273,53.9675,53.863,53.871,119736.0
2020-02-19 10:00:00,67.03,67.09,67.0,67.04,112851.0,53.871,53.9192,53.8469,53.8791,112851.0
2020-02-19 10:10:00,67.03,67.14,67.0,67.12,270425.0,53.871,53.9594,53.8469,53.9434,270425.0
2020-02-19 10:20:00,67.13,67.15,66.9,67.05,277336.0,53.9514,53.9675,53.7665,53.8871,277336.0
2020-02-19 10:30:00,67.06,67.15,67.05,67.12,119758.0,53.8951,53.9675,53.8871,53.9434,119758.0
2020-02-19 10:40:00,67.11,67.13,66.97,67.06,160371.0,53.9353,53.9514,53.8228,53.8951,160371.0
2020-02-19 10:50:00,67.06,67.08,66.98,67.02,117215.0,53.8951,53.9112,53.8308,53.863,117215.0
2020-02-19 11:00:00,67.03,67.07,67.0,67.01,107207.0,53.871,53.9032,53.8469,53.855,107207.0
2020-02-19 11:10:00,67.01,67.01,66.87,66.91,103138.0,53.855,53.855,53.7424,53.7746,103138.0
2020-02-19 11:20:00,66.9,66.93,66.82,66.83,167905.0,53.7665,53.7907,53.7023,53.7103,167905.0
2020-02-19 11:30:00,66.84,66.97,66.81,66.93,99008.0,53.7183,53.8228,53.6942,53.7907,99008.0
2020-02-19 11:40:00,66.93,66.94,66.86,66.92,103984.0,53.7907,53.7987,53.7344,53.7826,103984.0
2020-02-19 11:50:00,66.92,66.92,66.86,66.88,63879.0,53.7826,53.7826,53.7344,53.7505,63879.0
2020-02-19 12:00:00,66.88,66.96,66.86,66.95,98579.0,53.7505,53.8148,53.7344,53.8067,98579.0
2020-02-19 12:10:00,66.95,67.0,66.92,66.98,71960.0,53.8067,53.8469,53.7826,53.8308,71960.0
2020-02-19 12:20:00,66.98,67.01,66.96,66.97,95014.0,53.8308,53.855,53.8148,53.8228,95014.0
2020-02-19 12:30:00,66.97,67.05,66.95,67.05,76074.0,53.8228,53.8871,53.8067,53.8871,76074.0
2020-02-19 12:40:00,67.04,67.08,67.01,67.02,62256.0,53.8791,53.9112,53.855,53.863,62256.0
2020-02-19 12:50:00,67.02,67.15,66.98,67.14,292719.0,53.863,53.9675,53.8308,53.9594,292719.0
2020-02-19 13:00:00,67.13,67.15,67.03,67.05,273056.0,53.9514,53.9675,53.871,53.8871,273056.0
2020-02-19 13:10:00,67.05,67.07,67.03,67.06,78266.0,53.8871,53.9032,53.871,53.8951,78266.0
2020-02-19 13:20:00,67.06,67.09,67.04,67.07,68669.0,53.8951,53.9192,53.8791,53.9032,68669.0
2020-02-19 13:30:00,67.07,67.17,67.07,67.15,151884.0,53.9032,53.9835,53.9032,53.9675,151884.0
2020-02-19 13:40:00,67.16,67.16,67.12,67.16,105388.0,53.9755,53.9755,53.9434,53.9755,105388.0
2020-02-19 13:50:00,67.15,67.18,67.13,67.16,82689.0,53.9675,53.9916,53.9514,53.9755,82689.0
2020-02-19 14:00:00,67.15,67.29,67.13,67.24,140892.0,53.9675,54.08,53.9514,54.0398,140892.0
2020-02-19 14:10:00,67.25,67.3,67.22,67.28,100124.0,54.0478,54.088,54.0237,54.0719,100124.0
2020-02-19 14:20:00,67.28,67.54,67.26,67.5,224088.0,54.0719,54.2809,54.0559,54.2488,224088.0
2020-02-19 14:30:00,67.51,67.53,67.33,67.35,161509.0,54.2568,54.2729,54.1121,54.1282,161509.0
2020-02-19 14:40:00,67.36,67.54,67.28,67.45,186398.0,54.1362,54.2809,54.0719,54.2086,186398.0
2020-02-19 14:50:00,67.45,67.53,67.4,67.47,130821.0,54.2086,54.2729,54.1684,54.2246,130821.0
2020-02-19 15:00:00,67.47,67.51,67.42,67.48,102522.0,54.2246,54.2568,54.1845,54.2327,102522.0
2020-02-19 15:10:00,67.48,67.48,67.34,67.39,177653.0,54.2327,54.2327,54.1202,54.1604,177653.0
2020-02-19 15:20:00,67.4,67.44,67.38,67.43,62597.0,54.1684,54.2005,54.1523,54.1925,62597.0
2020-02-19 15:30:00,67.43,67.53,67.42,67.46,158283.0,54.1925,54.2729,54.1845,54.2166,158283.0
2020-02-19 15:40:00,67.45,67.46,67.37,67.41,112044.0,54.2086,54.2166,54.1443,54.1764,112044.0
2020-02-19 15:50:00,67.41,67.43,67.31,67.36,352311.0,54.1764,54.1925,54.0961,54.1362,352311.0
2020-02-20 09:30:00,67.26,67.27,66.73,67.02,435455.0,54.0559,54.0639,53.6299,53.863,435455.0
2020-02-20 09:40:00,67.01,67.26,66.78,67.21,123063.0,53.855,54.0559,53.6701,54.0157,123063.0
2020-02-20 09:50:00,67.21,67.36,67.19,67.22,101701.0,54.0157,54.1362,53.9996,54.0237,101701.0
2020-02-20 10:00:00,67.21,67.34,67.11,67.24,165128.0,54.0157,54.1202,53.9353,54.0398,165128.0
2020-02-20 10:10:00,67.24,67.29,67.09,67.18,170904.0,54.0398,54.08,53.9192,53.9916,170904.0
2020-02-20 10:20:00,67.19,67.21,67.12,67.18,88236.0,53.9996,54.0157,53.9434,53.9916,88236.0
2020-02-20 10:30:00,67.19,67.22,66.99,67.08,146940.0,53.9996,54.0237,53.8389,53.9112,146940.0
2020-02-20 10:40:00,67.08,67.11,66.91,66.94,146909.0,53.9112,53.9353,53.7746,53.7987,146909.0
2020-02-20 10:50:00,66.94,66.97,66.85,66.86,159882.0,53.7987,53.8228,53.7264,53.7344,159882.0
2020-02-20 11:00:00,66.86,66.92,66.75,66.76,208999.0,53.7344,53.7826,53.646,53.654,208999.0
2020-02-20 11:10:00,66.76,66.76,66.33,66.42,593010.0,53.654,53.654,53.3084,53.3808,593010.0
2020-02-20 11:20:00,66.42,66.46,66.21,66.3,483206.0,53.3808,53.4129,53.212,53.2843,483206.0
2020-02-20 11:30:00,66.3,66.37,66.1,66.27,359235.0,53.2843,53.3406,53.1236,53.2602,359235.0
2020-02-20 11:40:00,66.27,66.48,66.22,66.25,278289.0,53.2602,53.429,53.22,53.2442,278289.0
2020-02-20 11:50:00,66.26,66.48,66.22,66.38,185612.0,53.2522,53.429,53.22,53.3486,185612.0
2020-02-20 12:00:00,66.37,66.49,66.28,66.34,182414.0,53.3406,53.437,53.2683,53.3165,182414.0
2020-02-20 12:10:00,66.35,66.52,66.34,66.49,113576.0,53.3245,53.4611,53.3165,53.437,113576.0
2020-02-20 12:20:00,66.5,66.62,66.46,66.48,132667.0,53.4451,53.5415,53.4129,53.429,132667.0
2020-02-20 12:30:00,66.49,66.54,66.38,66.44,74696.0,53.437,53.4772,53.3486,53.3969,74696.0
2020-02-20 12:40:00,66.44,66.53,66.4,66.43,88396.0,53.3969,53.4692,53.3647,53.3888,88396.0
2020-02-20 12:50:00,66.4,66.44,66.36,66.39,94046.0,53.3647,53.3969,53.3326,53.3567,94046.0
2020-02-20 13:00:00,66.4,66.54,66.38,66.53,96814.0,53.3647,53.4772,53.3486,53.4692,96814.0
2020-02-20 13:10:00,66.53,66.73,66.53,66.72,101938.0,53.4692,53.6299,53.4692,53.6219,101938.0
2020-02-20 13:20:00,66.73,66.75,66.58,66.73,83119.0,53.6299,53.646,53.5094,53.6299,83119.0
2020-02-20 13:30:00,66.73,66.79,66.7,66.77,77887.0,53.6299,53.6781,53.6058,53.6621,77887.0
2020-02-20 13:40:00,66.76,66.82,66.74,66.76,86633.0,53.654,53.7023,53.638,53.654,86633.0
2020-02-20 13:50:00,66.75,66.78,66.73,66.75,67458.0,53.646,53.6701,53.6299,53.646,67458.0
2020-02-20 14:00:00,66.75,66.81,66.73,66.75,119066.0,53.646,53.6942,53.6299,53.646,119066.0
2020-02-20 14:10:00,66.76,66.8,66.68,66.7,73705.0,53.654,53.6862,53.5897,53.6058,73705.0
2020-02-20 14:20:00,66.7,66.74,66.64,66.71,120370.0,53.6058,53.638,53.5576,53.6138,120370.0
2020-02-20 14:30:00,66.71,66.82,66.71,66.78,106043.0,53.6138,53.7023,53.6138,53.6701,106043.0
2020-02-20 14:40:00,66.78,66.78,66.61,66.62,134964.0,53.6701,53.6701,53.5335,53.5415,134964.0
2020-02-20 14:50:00,66.62,66.62,66.48,66.62,134006.0,53.5415,53.5415,53.429,53.5415,134006.0
2020-02-20 15:00:00,66.62,66.75,66.59,66.74,91701.0,53.5415,53.646,53.5174,53.638,91701.0
2020-02-20 15:10:00,66.73,66.78,66.68,66.78,95902.0,53.6299,53.6701,53.5897,53.6701,95902.0
2020-02-20 15:20:00,66.78,66.8,66.73,66.75,104816.0,53.6701,53.6862,53.6299,53.646,104816.0
2020-02-20 15:30:00,66.75,66.88,66.74,66.82,127945.0,53.646,53.7505,53.638,53.7023,127945.0
2020-02-20 15:40:00,66.82,66.99,66.82,66.95,222435.0,53.7023,53.8389,53.7023,53.8067,222435.0
2020-02-20 15:50:00,66.95,67.04,66.89,66.98,592307.0,53.8067,53.8791,53.7585,53.8308,592307.0
2020-02-21 09:30:00,67.1,67.2,66.81,67.14,776781.0,53.9273,54.0077,53.6942,53.9594,776781.0
2020-02-21 09:40:00,67.13,67.42,66.93,67.38,579880.0,53.9514,54.1845,53.7907,54.1523,579880.0
2020-02-21 09:50:00,67.37,67.78,67.28,67.75,483492.0,54.1443,54.4738,54.0719,54.4497,483492.0
2020-02-21 10:00:00,67.74,67.93,67.58,67.84,538011.0,54.4416,54.5943,54.3131,54.522,538011.0
2020-02-21 10:10:00,67.84,68.1,67.71,68.01,423542.0,54.522,54.731,54.4175,54.6586,423542.0
2020-02-21 10:20:00,68.03,68.24,67.94,68.23,474815.0,54.6747,54.8435,54.6024,54.8354,474815.0
2020-02-21 10:30:00,68.24,68.89,68.21,68.82,949494.0,54.8435,55.3659,54.8194,55.3096,949494.0
2020-02-21 10:40:00,68.81,68.85,68.33,68.73,619058.0,55.3016,55.3337,54.9158,55.2373,619058.0
2020-02-21 10:50:00,68.72,68.95,68.7,68.78,745512.0,55.2293,55.4141,55.2132,55.2775,745512.0
2020-02-21 11:00:00,68.78,69.34,68.77,69.0,1074582.0,55.2775,55.7275,55.2694,55.4543,1074582.0
2020-02-21 11:10:00,68.98,69.2,68.82,69.16,440518.0,55.4382,55.615,55.3096,55.5829,440518.0
2020-02-21 11:20:00,69.15,69.35,68.66,68.67,567319.0,55.5748,55.7356,55.181,55.1891,567319.0
2020-02-21 11:30:00,68.66,68.99,68.65,68.93,386524.0,55.181,55.4463,55.173,55.398,386524.0
2020-02-21 11:40:00,68.92,69.19,68.88,69.17,258566.0,55.39,55.607,55.3578,55.5909,258566.0
2020-02-21 11:50:00,69.17,69.44,69.12,69.35,319617.0,55.5909,55.8079,55.5507,55.7356,319617.0
2020-02-21 12:00:00,69.35,69.66,69.35,69.54,501787.0,55.7356,55.9847,55.7356,55.8883,501787.0
2020-02-21 12:10:00,69.54,69.78,69.38,69.38,473235.0,55.8883,56.0812,55.7597,55.7597,473235.0
2020-02-21 12:20:00,69.37,69.39,69.07,69.16,256397.0,55.7517,55.7677,55.5105,55.5829,256397.0
2020-02-21 12:30:00,69.16,69.55,69.15,69.41,657918.0,55.5829,55.8963,55.5748,55.7838,657918.0
2020-02-21 12:40:00,69.41,69.69,69.37,69.5,786687.0,55.7838,56.0088,55.7517,55.8561,786687.0
2020-02-21 12:50:00,69.5,69.53,69.11,69.12,308785.0,55.8561,55.8802,55.5427,55.5507,308785.0
2020-02-21 13:00:00,69.14,69.41,69.13,69.28,213110.0,55.5668,55.7838,55.5588,55.6793,213110.0
2020-02-21 13:10:00,69.27,69.5,69.2,69.45,249450.0,55.6713,55.8561,55.615,55.8159,249450.0
2020-02-21 13:20:00,69.45,69.46,69.21,69.36,170959.0,55.8159,55.824,55.6231,55.7436,170959.0
2020-02-21 13:30:00,69.36,69.36,69.19,69.28,237837.0,55.7436,55.7436,55.607,55.6793,237837.0
2020-02-21 13:40:00,69.28,69.47,69.25,69.27,271550.0,55.6793,55.832,55.6552,55.6713,271550.0
2020-02-21 13:50:00,69.27,69.32,69.11,69.19,199692.0,55.6713,55.7115,55.5427,55.607,199692.0
2020-02-21 14:00:00,69.2,69.39,69.18,69.38,175338.0,55.615,55.7677,55.599,55.7597,175338.0
2020-02-21 14:10:00,69.37,69.48,69.35,69.4,314992.0,55.7517,55.8401,55.7356,55.7758,314992.0
2020-02-21 14:20:00,69.4,69.42,69.25,69.42,257652.0,55.7758,55.7918,55.6552,55.7918,257652.0
2020-02-21 14:30:00,69.42,69.48,69.36,69.4,239511.0,55.7918,55.8401,55.7436,55.7758,239511.0
2020-02-21 14:40:00,69.41,69.52,69.4,69.47,311885.0,55.7838,55.8722,55.7758,55.832,311885.0
2020-02-21 14:50:00,69.47,69.53,69.34,69.41,220998.0,55.832,55.8802,55.7275,55.7838,220998.0
2020-02-21 15:00:00,69.41,69.43,69.15,69.2,280941.0,55.7838,55.7999,55.5748,55.615,280941.0
2020-02-21 15:10:00,69.2,69.42,69.2,69.34,179524.0,55.615,55.7918,55.615,55.7275,179524.0
2020-02-21 15:20:00,69.34,69.38,69.24,69.25,256469.0,55.7275,55.7597,55.6472,55.6552,256469.0
2020-02-21 15:30:00,69.25,69.35,69.08,69.32,535874.0,55.6552,55.7356,55.5186,55.7115,535874.0
2020-02-21 15:40:00,69.32,69.44,69.18,69.3,565837.0,55.7115,55.8079,55.599,55.6954,565837.0
2020-02-21 15:50:00,69.3,69.71,69.29,69.71,1598681.0,55.6954,56.0249,55.6874,56.0249,1598681.0
2020-02-24 09:30:00,73.77,74.52,72.0,72.52,4412897.0,59.2879,59.8906,57.8653,58.2833,4412897.0
2020-02-24 09:40:00,72.51,73.77,72.33,73.04,2529271.0,58.2752,59.2879,58.1306,58.7012,2529271.0
2020-02-24 09:50:00,73.04,73.17,72.47,72.57,1596327.0,58.7012,58.8057,58.2431,58.3234,1596327.0
2020-02-24 10:00:00,72.56,73.82,72.51,73.82,1841408.0,58.3154,59.3281,58.2752,59.3281,1841408.0
2020-02-24 10:10:00,73.83,73.84,73.31,73.42,1224634.0,59.3361,59.3441,58.9182,59.0066,1224634.0
2020-02-24 10:20:00,73.43,73.67,73.2,73.37,849303.0,59.0146,59.2075,58.8298,58.9664,849303.0
2020-02-24 10:30:00,73.37,73.52,72.9,72.99,1005781.0,58.9664,59.0869,58.5887,58.661,1005781.0
2020-02-24 10:40:00,72.98,72.98,72.63,72.87,1015256.0,58.653,58.653,58.3717,58.5645,1015256.0
2020-02-24 10:50:00,72.87,73.05,72.84,72.87,721643.0,58.5645,58.7092,58.5404,58.5645,721643.0
2020-02-24 11:00:00,72.87,73.01,72.72,72.88,532811.0,58.5645,58.6771,58.444,58.5726,532811.0
2020-02-24 11:10:00,72.88,73.0,72.78,72.89,623151.0,58.5726,58.669,58.4922,58.5806,623151.0
2020-02-24 11:20:00,72.89,72.98,72.78,72.95,577726.0,58.5806,58.653,58.4922,58.6288,577726.0
2020-02-24 11:30:00,72.94,73.18,72.86,73.08,731969.0,58.6208,58.8137,58.5565,58.7333,731969.0
2020-02-24 11:40:00,73.07,73.25,72.94,72.98,909179.0,58.7253,58.87,58.6208,58.653,909179.0
2020-02-24 11:50:00,72.98,72.99,72.56,72.57,738549.0,58.653,58.661,58.3154,58.3234,738549.0
2020-02-24 12:00:00,72.57,72.63,72.26,72.27,749935.0,58.3234,58.3717,58.0743,58.0823,749935.0
2020-02-24 12:10:00,72.27,72.52,72.24,72.41,607081.0,58.0823,58.2833,58.0582,58.1949,607081.0
2020-02-24 12:20:00,72.41,72.46,72.18,72.19,463201.0,58.1949,58.235,58.01,58.018,463201.0
2020-02-24 12:30:00,72.19,72.39,72.16,72.37,509479.0,58.018,58.1788,57.9939,58.1627,509479.0
2020-02-24 12:40:00,72.37,72.44,72.09,72.11,490750.0,58.1627,58.219,57.9377,57.9537,490750.0
2020-02-24 12:50:00,72.12,72.12,71.59,71.68,751037.0,57.9618,57.9618,57.5358,57.6082,751037.0
2020-02-24 13:00:00,71.68,71.83,71.59,71.73,416115.0,57.6082,57.7287,57.5358,57.6483,416115.0
2020-02-24 13:10:00,71.73,71.89,71.68,71.88,453046.0,57.6483,57.7769,57.6082,57.7689,453046.0
2020-02-24 13:20:00,71.87,72.15,71.86,72.06,474134.0,57.7609,57.9859,57.7528,57.9136,474134.0
2020-02-24 13:30:00,72.06,72.27,71.96,72.2,426366.0,57.9136,58.0823,57.8332,58.0261,426366.0
2020-02-24 13:40:00,72.2,72.21,71.88,72.08,409004.0,58.0261,58.0341,57.7689,57.9296,409004.0
2020-02-24 13:50:00,72.08,72.23,72.0,72.22,269933.0,57.9296,58.0502,57.8653,58.0422,269933.0
2020-02-24 14:00:00,72.2,72.24,71.91,72.03,330861.0,58.0261,58.0582,57.793,57.8895,330861.0
2020-02-24 14:10:00,72.03,72.05,71.85,72.03,320845.0,57.8895,57.9055,57.7448,57.8895,320845.0
2020-02-24 14:20:00,72.02,72.08,71.95,71.97,488390.0,57.8814,57.9296,57.8252,57.8412,488390.0
2020-02-24 14:30:00,71.96,72.09,71.96,72.06,288346.0,57.8332,57.9377,57.8332,57.9136,288346.0
2020-02-24 14:40:00,72.06,72.2,71.98,72.18,558097.0,57.9136,58.0261,57.8493,58.01,558097.0
2020-02-24 14:50:00,72.18,72.52,72.18,72.52,436929.0,58.01,58.2833,58.01,58.2833,436929.0
2020-02-24 15:00:00,72.51,72.62,72.42,72.6,520896.0,58.2752,58.3636,58.2029,58.3476,520896.0
2020-02-24 15:10:00,72.61,72.69,72.43,72.67,579239.0,58.3556,58.4199,58.2109,58.4038,579239.0
2020-02-24 15:20:00,72.67,72.93,72.6,72.86,684259.0,58.4038,58.6128,58.3476,58.5565,684259.0
2020-02-24 15:30:00,72.85,72.87,72.54,72.62,863656.0,58.5485,58.5645,58.2993,58.3636,863656.0
2020-02-24 15:40:00,72.62,72.84,72.52,72.81,805093.0,58.3636,58.5404,58.2833,58.5163,805093.0
2020-02-24 15:50:00,72.81,72.96,72.56,72.95,2750647.0,58.5163,58.6369,58.3154,58.6288,2750647.0
2020-02-25 09:30:00,73.72,73.85,71.96,72.02,2832217.0,59.2477,59.3522,57.8332,57.8814,2832217.0
2020-02-25 09:40:00,72.02,72.03,71.46,71.71,1093016.0,57.8814,57.8895,57.4314,57.6323,1093016.0
2020-02-25 09:50:00,71.7,71.75,70.71,70.87,1432063.0,57.6242,57.6644,56.8286,56.9572,1432063.0
2020-02-25 10:00:00,70.89,71.45,70.45,71.39,922012.0,56.9733,57.4233,56.6196,57.3751,922012.0
2020-02-25 10:10:00,71.39,71.48,70.86,70.89,665814.0,57.3751,57.4474,56.9491,56.9733,665814.0
2020-02-25 10:20:00,70.9,70.91,70.03,70.22,962048.0,56.9813,56.9893,56.2821,56.4348,962048.0
2020-02-25 10:30:00,70.22,70.37,69.94,70.13,929743.0,56.4348,56.5553,56.2098,56.3625,929743.0
2020-02-25 10:40:00,70.13,70.32,69.94,69.95,711593.0,56.3625,56.5152,56.2098,56.2178,711593.0
2020-02-25 10:50:00,69.95,70.07,69.6,70.0,782526.0,56.2178,56.3142,55.9365,56.258,782526.0
2020-02-25 11:00:00,70.01,70.08,69.7,69.92,445026.0,56.266,56.3223,56.0169,56.1937,445026.0
2020-02-25 11:10:00,69.92,70.03,69.75,69.85,485528.0,56.1937,56.2821,56.0571,56.1374,485528.0
2020-02-25 11:20:00,69.84,70.06,69.64,69.98,590436.0,56.1294,56.3062,55.9686,56.2419,590436.0
2020-02-25 11:30:00,69.98,70.19,69.92,70.16,541009.0,56.2419,56.4107,56.1937,56.3866,541009.0
2020-02-25 11:40:00,70.16,70.45,70.0,70.45,445916.0,56.3866,56.6196,56.258,56.6196,445916.0
2020-02-25 11:50:00,70.44,70.69,70.42,70.57,540956.0,56.6116,56.8125,56.5955,56.7161,540956.0
2020-02-25 12:00:00,70.59,70.63,70.34,70.42,496874.0,56.7321,56.7643,56.5312,56.5955,496874.0
2020-02-25 12:10:00,70.42,70.52,70.09,70.11,560681.0,56.5955,56.6759,56.3303,56.3464,560681.0
2020-02-25 12:20:00,70.1,70.16,69.88,69.98,521098.0,56.3383,56.3866,56.1615,56.2419,521098.0
2020-02-25 12:30:00,69.98,70.02,69.86,69.91,293952.0,56.2419,56.274,56.1455,56.1856,293952.0
2020-02-25 12:40:00,69.9,69.92,69.63,69.63,377602.0,56.1776,56.1937,55.9606,55.9606,377602.0
2020-02-25 12:50:00,69.64,69.66,69.52,69.65,437422.0,55.9686,55.9847,55.8722,55.9767,437422.0
2020-02-25 13:00:00,69.65,69.76,69.52,69.7,818011.0,55.9767,56.0651,55.8722,56.0169,818011.0
2020-02-25 13:10:00,69.7,69.87,69.69,69.8,343675.0,56.0169,56.1535,56.0088,56.0972,343675.0
2020-02-25 13:20:00,69.79,69.94,69.73,69.89,297872.0,56.0892,56.2098,56.041,56.1696,297872.0
2020-02-25 13:30:00,69.89,70.03,69.86,69.93,603601.0,56.1696,56.2821,56.1455,56.2017,603601.0
2020-02-25 13:40:00,69.93,70.01,69.88,69.91,296768.0,56.2017,56.266,56.1615,56.1856,296768.0
2020-02-25 13:50:00,69.91,70.01,69.9,69.96,558198.0,56.1856,56.266,56.1776,56.2258,558198.0
2020-02-25 14:00:00,69.96,70.0,69.76,69.83,477162.0,56.2258,56.258,56.0651,56.1213,477162.0
2020-02-25 14:10:00,69.84,69.89,69.61,69.69,424179.0,56.1294,56.1696,55.9445,56.0088,424179.0
2020-02-25 14:20:00,69.68,69.85,69.4,69.42,929241.0,56.0008,56.1374,55.7758,55.7918,929241.0
2020-02-25 14:30:00,69.42,69.49,69.02,69.19,1364322.0,55.7918,55.8481,55.4704,55.607,1364322.0
2020-02-25 14:40:00,69.19,69.75,69.17,69.73,620285.0,55.607,56.0571,55.5909,56.041,620285.0
2020-02-25 14:50:00,69.74,69.79,69.54,69.58,1416545.0,56.049,56.0892,55.8883,55.9204,1416545.0
2020-02-25 15:00:00,69.59,70.01,69.59,69.94,624571.0,55.9285,56.266,55.9285,56.2098,624571.0
2020-02-25 15:10:00,69.94,70.15,69.7,69.81,1219677.0,56.2098,56.3785,56.0169,56.1053,1219677.0
2020-02-25 15:20:00,69.8,70.21,69.78,70.13,1295978.0,56.0972,56.4267,56.0812,56.3625,1295978.0
2020-02-25 15:30:00,70.13,70.17,69.85,70.17,940260.0,56.3625,56.3946,56.1374,56.3946,940260.0
2020-02-25 15:40:00,70.16,70.53,70.13,70.39,1348976.0,56.3866,56.6839,56.3625,56.5714,1348976.0
2020-02-25 15:50:00,70.39,70.4,69.71,70.1,2413013.0,56.5714,56.5794,56.0249,56.3383,2413013.0
2020-02-26 09:30:00,71.32,71.78,71.02,71.43,1710832.0,57.3188,57.6885,57.0777,57.4072,1710832.0
2020-02-26 09:40:00,71.43,71.75,70.72,71.06,1096783.0,57.4072,57.6644,56.8366,57.1099,1096783.0
2020-02-26 09:50:00,71.07,71.42,70.87,71.28,733038.0,57.1179,57.3992,56.9572,57.2867,733038.0
2020-02-26 10:00:00,71.28,71.32,71.09,71.25,619590.0,57.2867,57.3188,57.134,57.2626,619590.0
2020-02-26 10:10:00,71.27,71.36,71.12,71.33,479476.0,57.2787,57.351,57.1581,57.3269,479476.0
2020-02-26 10:20:00,71.33,71.37,71.07,71.08,410917.0,57.3269,57.359,57.1179,57.126,410917.0
2020-02-26 10:30:00,71.09,71.22,71.0,71.02,363689.0,57.134,57.2385,57.0617,57.0777,363689.0
2020-02-26 10:40:00,71.01,71.26,71.0,71.16,389197.0,57.0697,57.2706,57.0617,57.1902,389197.0
2020-02-26 10:50:00,71.16,71.26,71.07,71.12,284177.0,57.1902,57.2706,57.1179,57.1581,284177.0
2020-02-26 11:00:00,71.12,71.28,71.11,71.13,217701.0,57.1581,57.2867,57.1501,57.1661,217701.0
2020-02-26 11:10:00,71.14,71.36,71.1,71.28,359348.0,57.1742,57.351,57.142,57.2867,359348.0
2020-02-26 11:20:00,71.27,72.14,71.24,72.1,822258.0,57.2787,57.9779,57.2545,57.9457,822258.0
2020-02-26 11:30:00,72.1,72.27,71.79,72.2,776708.0,57.9457,58.0823,57.6966,58.0261,776708.0
2020-02-26 11:40:00,72.2,72.35,71.89,71.9,304809.0,58.0261,58.1466,57.7769,57.785,304809.0
2020-02-26 11:50:00,71.89,72.38,71.88,72.37,496011.0,57.7769,58.1707,57.7689,58.1627,496011.0
2020-02-26 12:00:00,72.37,72.49,71.9,72.05,506546.0,58.1627,58.2591,57.785,57.9055,506546.0
2020-02-26 12:10:00,72.06,72.17,71.96,72.05,288250.0,57.9136,58.002,57.8332,57.9055,288250.0
2020-02-26 12:20:00,72.05,72.21,71.98,72.15,273840.0,57.9055,58.0341,57.8493,57.9859,273840.0
2020-02-26 12:30:00,72.16,72.19,72.05,72.13,209781.0,57.9939,58.018,57.9055,57.9698,209781.0
2020-02-26 12:40:00,72.12,72.38,72.08,72.31,300391.0,57.9618,58.1707,57.9296,58.1145,300391.0
2020-02-26 12:50:00,72.32,72.46,72.16,72.45,398157.0,58.1225,58.235,57.9939,58.227,398157.0
2020-02-26 13:00:00,72.45,72.81,72.43,72.8,530101.0,58.227,58.5163,58.2109,58.5083,530101.0
2020-02-26 13:10:00,72.81,73.08,72.63,72.67,603773.0,58.5163,58.7333,58.3717,58.4038,603773.0
2020-02-26 13:20:00,72.67,73.03,72.67,72.95,434478.0,58.4038,58.6931,58.4038,58.6288,434478.0
2020-02-26 13:30:00,72.95,73.18,72.79,73.08,554783.0,58.6288,58.8137,58.5003,58.7333,554783.0
2020-02-26 13:40:00,73.07,73.48,73.02,73.3,868616.0,58.7253,59.0548,58.6851,58.9101,868616.0
2020-02-26 13:50:00,73.27,73.61,73.24,73.44,756666.0,58.886,59.1593,58.8619,59.0227,756666.0
2020-02-26 14:00:00,73.44,73.9,73.34,73.8,740750.0,59.0227,59.3923,58.9423,59.312,740750.0
2020-02-26 14:10:00,73.79,74.34,73.77,74.23,997652.0,59.3039,59.746,59.2879,59.6576,997652.0
2020-02-26 14:20:00,74.24,74.32,73.61,73.73,864817.0,59.6656,59.7299,59.1593,59.2557,864817.0
2020-02-26 14:30:00,73.74,74.24,73.7,74.02,587841.0,59.2638,59.6656,59.2316,59.4888,587841.0
2020-02-26 14:40:00,74.02,74.11,73.84,74.07,518728.0,59.4888,59.5611,59.3441,59.529,518728.0
2020-02-26 14:50:00,74.07,74.25,73.93,74.14,538233.0,59.529,59.6736,59.4165,59.5852,538233.0
2020-02-26 15:00:00,74.15,74.5,74.09,74.43,894414.0,59.5933,59.8746,59.545,59.8183,894414.0
2020-02-26 15:10:00,74.43,74.92,74.39,74.92,978087.0,59.8183,60.2121,59.7862,60.2121,978087.0
2020-02-26 15:20:00,74.92,75.15,74.85,75.12,1384065.0,60.2121,60.397,60.1558,60.3728,1384065.0
2020-02-26 15:30:00,75.12,75.47,74.95,75.1,1068615.0,60.3728,60.6541,60.2362,60.3568,1068615.0
2020-02-26 15:40:00,75.09,75.1,74.77,75.0,835014.0,60.3487,60.3568,60.0916,60.2764,835014.0
2020-02-26 15:50:00,75.0,75.07,74.15,74.7,2989473.0,60.2764,60.3327,59.5933,60.0353,2989473.0
2020-02-27 09:30:00,78.31,78.88,75.45,78.73,7467775.0,62.9366,63.3947,60.6381,63.2741,7467775.0
2020-02-27 09:40:00,78.71,78.79,76.55,77.42,2562104.0,63.2581,63.3224,61.5221,62.2213,2562104.0
2020-02-27 09:50:00,77.46,77.47,76.05,76.14,1956072.0,62.2535,62.2615,61.1203,61.1926,1956072.0
2020-02-27 10:00:00,76.15,76.94,75.52,76.37,2249506.0,61.2006,61.8355,60.6943,61.3774,2249506.0
2020-02-27 10:10:00,76.39,76.47,74.91,75.32,2207983.0,61.3935,61.4578,60.2041,60.5336,2207983.0
2020-02-27 10:20:00,75.31,75.56,74.4,74.71,1546272.0,60.5255,60.7265,59.7942,60.0433,1546272.0
2020-02-27 10:30:00,74.7,75.07,74.25,75.06,1392573.0,60.0353,60.3327,59.6736,60.3246,1392573.0
2020-02-27 10:40:00,75.05,75.29,74.64,75.04,1010176.0,60.3166,60.5095,59.9871,60.3085,1010176.0
2020-02-27 10:50:00,75.04,75.09,74.28,74.69,1004461.0,60.3085,60.3487,59.6977,60.0273,1004461.0
2020-02-27 11:00:00,74.7,74.71,73.15,73.73,1932626.0,60.0353,60.0433,58.7896,59.2557,1932626.0
2020-02-27 11:10:00,73.73,74.5,72.83,73.23,1173332.0,59.2557,59.8746,58.5324,58.8539,1173332.0
2020-02-27 11:20:00,73.21,73.26,72.26,73.05,1352956.0,58.8378,58.878,58.0743,58.7092,1352956.0
2020-02-27 11:30:00,73.05,73.71,73.05,73.43,871455.0,58.7092,59.2396,58.7092,59.0146,871455.0
2020-02-27 11:40:00,73.41,74.51,73.32,74.33,923627.0,58.9985,59.8826,58.9262,59.7379,923627.0
2020-02-27 11:50:00,74.34,74.4,73.9,74.25,619973.0,59.746,59.7942,59.3923,59.6736,619973.0
2020-02-27 12:00:00,74.27,74.73,74.19,74.54,692228.0,59.6897,60.0594,59.6254,59.9067,692228.0
2020-02-27 12:10:00,74.56,74.99,74.52,74.86,594835.0,59.9228,60.2684,59.8906,60.1639,594835.0
2020-02-27 12:20:00,74.85,74.85,74.11,74.34,484698.0,60.1558,60.1558,59.5611,59.746,484698.0
2020-02-27 12:30:00,74.33,74.64,74.2,74.34,638644.0,59.7379,59.9871,59.6335,59.746,638644.0
2020-02-27 12:40:00,74.33,74.36,73.09,73.4,664062.0,59.7379,59.762,58.7414,58.9905,664062.0
2020-02-27 12:50:00,73.38,73.57,73.22,73.45,372509.0,58.9744,59.1271,58.8458,59.0307,372509.0
2020-02-27 13:00:00,73.46,73.55,73.21,73.47,344722.0,59.0387,59.1111,58.8378,59.0468,344722.0
2020-02-27 13:10:00,73.47,74.0,73.42,73.72,597170.0,59.0468,59.4727,59.0066,59.2477,597170.0
2020-02-27 13:20:00,73.72,73.95,73.36,73.37,406419.0,59.2477,59.4325,58.9584,58.9664,406419.0
2020-02-27 13:30:00,73.38,73.48,73.14,73.39,308065.0,58.9744,59.0548,58.7815,58.9825,308065.0
2020-02-27 13:40:00,73.39,74.0,73.14,73.63,780252.0,58.9825,59.4727,58.7815,59.1754,780252.0
2020-02-27 13:50:00,73.6,73.81,73.3,73.68,449057.0,59.1512,59.32,58.9101,59.2155,449057.0
2020-02-27 14:00:00,73.67,74.02,73.1,73.13,449044.0,59.2075,59.4888,58.7494,58.7735,449044.0
2020-02-27 14:10:00,73.11,73.8,73.03,73.43,668455.0,58.7574,59.312,58.6931,59.0146,668455.0
2020-02-27 14:20:00,73.41,73.44,72.88,73.08,652924.0,58.9985,59.0227,58.5726,58.7333,652924.0
2020-02-27 14:30:00,73.08,73.11,72.7,72.88,391412.0,58.7333,58.7574,58.4279,58.5726,391412.0
2020-02-27 14:40:00,72.88,72.94,72.58,72.79,366429.0,58.5726,58.6208,58.3315,58.5003,366429.0
2020-02-27 14:50:00,72.79,73.05,72.7,72.76,305717.0,58.5003,58.7092,58.4279,58.4761,305717.0
2020-02-27 15:00:00,72.78,73.02,72.65,72.92,384195.0,58.4922,58.6851,58.3877,58.6047,384195.0
2020-02-27 15:10:00,72.92,73.35,72.92,73.22,418492.0,58.6047,58.9503,58.6047,58.8458,418492.0
2020-02-27 15:20:00,73.22,73.33,72.97,73.27,472046.0,58.8458,58.9342,58.6449,58.886,472046.0
2020-02-27 15:30:00,73.27,73.6,73.18,73.56,740171.0,58.886,59.1512,58.8137,59.1191,740171.0
2020-02-27 15:40:00,73.56,74.02,73.48,73.93,964404.0,59.1191,59.4888,59.0548,59.4165,964404.0
2020-02-27 15:50:00,73.94,73.97,72.66,72.67,1902315.0,59.4245,59.4486,58.3958,58.4038,1902315.0
2020-02-28 09:30:00,70.17,71.08,69.82,70.8,1857762.0,56.3946,57.126,56.1133,56.9009,1857762.0
2020-02-28 09:40:00,70.82,70.95,69.86,69.99,1433894.0,56.917,57.0215,56.1455,56.2499,1433894.0
2020-02-28 09:50:00,70.0,70.16,69.16,69.3,1252503.0,56.258,56.3866,55.5829,55.6954,1252503.0
2020-02-28 10:00:00,69.28,69.66,68.32,68.39,1392672.0,55.6793,55.9847,54.9078,54.964,1392672.0
2020-02-28 10:10:00,68.38,68.56,66.63,67.95,2066745.0,54.956,55.1007,53.5496,54.6104,2066745.0
2020-02-28 10:20:00,67.99,68.08,66.94,66.98,992468.0,54.6426,54.7149,53.7987,53.8308,992468.0
2020-02-28 10:30:00,66.96,67.51,66.8,67.41,946936.0,53.8148,54.2568,53.6862,54.1764,946936.0
2020-02-28 10:40:00,67.4,67.87,67.0,67.84,824748.0,54.1684,54.5461,53.8469,54.522,824748.0
2020-02-28 10:50:00,67.81,69.23,67.81,68.64,975216.0,54.4979,55.6391,54.4979,55.165,975216.0
2020-02-28 11:00:00,68.63,68.87,67.86,68.05,667625.0,55.1569,55.3498,54.5381,54.6908,667625.0
2020-02-28 11:10:00,68.04,68.57,68.03,68.53,515814.0,54.6827,55.1087,54.6747,55.0766,515814.0
2020-02-28 11:20:00,68.53,68.77,68.32,68.54,492250.0,55.0766,55.2694,54.9078,55.0846,492250.0
2020-02-28 11:30:00,68.54,69.02,68.48,69.0,582048.0,55.0846,55.4704,55.0364,55.4543,582048.0
2020-02-28 11:40:00,68.99,69.45,68.83,68.89,537506.0,55.4463,55.8159,55.3177,55.3659,537506.0
2020-02-28 11:50:00,68.91,68.97,68.45,68.76,508188.0,55.382,55.4302,55.0123,55.2614,508188.0
2020-02-28 12:00:00,68.74,68.76,68.11,68.16,326287.0,55.2453,55.2614,54.739,54.7792,326287.0
2020-02-28 12:10:00,68.16,68.22,67.8,68.09,327156.0,54.7792,54.8274,54.4899,54.7229,327156.0
2020-02-28 12:20:00,68.09,68.39,68.07,68.37,425155.0,54.7229,54.964,54.7069,54.948,425155.0
2020-02-28 12:30:00,68.38,68.66,68.23,68.3,330048.0,54.956,55.181,54.8354,54.8917,330048.0
2020-02-28 12:40:00,68.29,68.36,67.66,67.8,474014.0,54.8837,54.9399,54.3773,54.4899,474014.0
2020-02-28 12:50:00,67.81,68.33,67.63,68.33,519713.0,54.4979,54.9158,54.3532,54.9158,519713.0
2020-02-28 13:00:00,68.31,68.44,68.07,68.24,265716.0,54.8997,55.0042,54.7069,54.8435,265716.0
2020-02-28 13:10:00,68.24,68.24,67.85,68.1,287141.0,54.8435,54.8435,54.53,54.731,287141.0
2020-02-28 13:20:00,68.11,68.41,68.08,68.16,374717.0,54.739,54.9801,54.7149,54.7792,374717.0
2020-02-28 13:30:00,68.15,68.22,67.75,67.79,376715.0,54.7712,54.8274,54.4497,54.4818,376715.0
2020-02-28 13:40:00,67.78,67.81,67.54,67.68,366844.0,54.4738,54.4979,54.2809,54.3934,366844.0
2020-02-28 13:50:00,67.69,67.91,67.56,67.78,330430.0,54.4015,54.5783,54.297,54.4738,330430.0
2020-02-28 14:00:00,67.77,67.79,67.5,67.75,379519.0,54.4658,54.4818,54.2488,54.4497,379519.0
2020-02-28 14:10:00,67.75,68.17,67.73,68.07,380688.0,54.4497,54.7872,54.4336,54.7069,380688.0
2020-02-28 14:20:00,68.06,68.15,67.84,67.95,375377.0,54.6988,54.7712,54.522,54.6104,375377.0
2020-02-28 14:30:00,67.94,68.45,67.92,68.07,642341.0,54.6024,55.0123,54.5863,54.7069,642341.0
2020-02-28 14:40:00,68.09,68.95,68.02,68.85,522702.0,54.7229,55.4141,54.6667,55.3337,522702.0
2020-02-28 14:50:00,68.87,69.16,68.77,69.02,601595.0,55.3498,55.5829,55.2694,55.4704,601595.0
2020-02-28 15:00:00,69.06,69.09,68.61,68.72,379440.0,55.5025,55.5266,55.1409,55.2293,379440.0
2020-02-28 15:10:00,68.71,69.18,68.68,68.83,504339.0,55.2212,55.599,55.1971,55.3177,504339.0
2020-02-28 15:20:00,68.85,68.94,68.42,68.47,441668.0,55.3337,55.4061,54.9882,55.0283,441668.0
2020-02-28 15:30:00,68.45,68.86,68.44,68.59,587872.0,55.0123,55.3418,55.0042,55.1248,587872.0
2020-02-28 15:40:00,68.6,68.66,68.02,68.32,718076.0,55.1328,55.181,54.6667,54.9078,718076.0
2020-02-28 15:50:00,68.33,69.41,68.23,69.38,1719709.0,54.9158,55.7838,54.8354,55.7597,1719709.0
2020-03-02 09:30:00,70.31,71.42,70.08,70.53,1699535.0,56.5071,57.3992,56.3223,56.6839,1699535.0
2020-03-02 09:40:00,70.52,71.26,70.33,70.89,913493.0,56.6759,57.2706,56.5232,56.9733,913493.0
2020-03-02 09:50:00,70.88,71.39,70.71,71.17,949264.0,56.9652,57.3751,56.8286,57.1983,949264.0
2020-03-02 10:00:00,71.17,71.48,70.77,70.9,728687.0,57.1983,57.4474,56.8768,56.9813,728687.0
2020-03-02 10:10:00,70.9,71.48,70.9,71.44,421609.0,56.9813,57.4474,56.9813,57.4153,421609.0
2020-03-02 10:20:00,71.44,71.48,71.15,71.3,471732.0,57.4153,57.4474,57.1822,57.3028,471732.0
2020-03-02 10:30:00,71.28,72.01,71.0,71.92,762797.0,57.2867,57.8734,57.0617,57.801,762797.0
2020-03-02 10:40:00,71.95,72.19,71.71,72.17,938191.0,57.8252,58.018,57.6323,58.002,938191.0
2020-03-02 10:50:00,72.17,72.6,72.09,72.09,828217.0,58.002,58.3476,57.9377,57.9377,828217.0
2020-03-02 11:00:00,72.08,72.31,71.75,71.9,574264.0,57.9296,58.1145,57.6644,57.785,574264.0
2020-03-02 11:10:00,71.9,72.53,71.87,72.16,595322.0,57.785,58.2913,57.7609,57.9939,595322.0
2020-03-02 11:20:00,72.17,72.42,72.1,72.14,578769.0,58.002,58.2029,57.9457,57.9779,578769.0
2020-03-02 11:30:00,72.14,72.81,72.08,72.74,602422.0,57.9779,58.5163,57.9296,58.4601,602422.0
2020-03-02 11:40:00,72.74,73.32,72.62,73.31,739759.0,58.4601,58.9262,58.3636,58.9182,739759.0
2020-03-02 11:50:00,73.32,73.9,73.22,73.9,783971.0,58.9262,59.3923,58.8458,59.3923,783971.0
2020-03-02 12:00:00,73.9,74.31,73.57,73.87,753413.0,59.3923,59.7219,59.1271,59.3682,753413.0
2020-03-02 12:10:00,73.88,73.94,73.21,73.45,532994.0,59.3763,59.4245,58.8378,59.0307,532994.0
2020-03-02 12:20:00,73.45,73.59,73.19,73.53,509748.0,59.0307,59.1432,58.8217,59.095,509748.0
2020-03-02 12:30:00,73.53,74.12,73.52,73.92,505170.0,59.095,59.5692,59.0869,59.4084,505170.0
2020-03-02 12:40:00,73.92,74.09,73.83,73.9,518278.0,59.4084,59.545,59.3361,59.3923,518278.0
2020-03-02 12:50:00,73.9,74.15,73.77,73.91,341558.0,59.3923,59.5933,59.2879,59.4004,341558.0
2020-03-02 13:00:00,73.91,74.03,73.75,73.85,495845.0,59.4004,59.4968,59.2718,59.3522,495845.0
2020-03-02 13:10:00,73.85,73.98,73.71,73.92,248805.0,59.3522,59.4566,59.2396,59.4084,248805.0
2020-03-02 13:20:00,73.92,74.13,73.36,73.46,525659.0,59.4084,59.5772,58.9584,59.0387,525659.0
2020-03-02 13:30:00,73.47,73.94,73.33,73.82,316784.0,59.0468,59.4245,58.9342,59.3281,316784.0
2020-03-02 13:40:00,73.82,74.04,73.65,73.82,374905.0,59.3281,59.5049,59.1914,59.3281,374905.0
2020-03-02 13:50:00,73.82,74.08,73.73,74.0,440366.0,59.3281,59.537,59.2557,59.4727,440366.0
2020-03-02 14:00:00,73.99,74.05,73.86,73.97,302916.0,59.4647,59.5129,59.3602,59.4486,302916.0
2020-03-02 14:10:00,73.98,74.09,73.79,73.83,332156.0,59.4566,59.545,59.3039,59.3361,332156.0
2020-03-02 14:20:00,73.81,74.15,73.75,73.77,559215.0,59.32,59.5933,59.2718,59.2879,559215.0
2020-03-02 14:30:00,73.78,73.92,73.24,73.29,398857.0,59.2959,59.4084,58.8619,58.9021,398857.0
2020-03-02 14:40:00,73.29,73.49,73.12,73.46,456643.0,58.9021,59.0628,58.7655,59.0387,456643.0
2020-03-02 14:50:00,73.46,73.6,73.32,73.5,545079.0,59.0387,59.1512,58.9262,59.0709,545079.0
2020-03-02 15:00:00,73.5,74.04,73.47,73.93,587644.0,59.0709,59.5049,59.0468,59.4165,587644.0
2020-03-02 15:10:00,73.92,74.21,73.84,74.05,517173.0,59.4084,59.6415,59.3441,59.5129,517173.0
2020-03-02 15:20:00,74.05,74.33,74.0,74.2,537531.0,59.5129,59.7379,59.4727,59.6335,537531.0
2020-03-02 15:30:00,74.2,74.65,74.05,74.62,707953.0,59.6335,59.9951,59.5129,59.971,707953.0
2020-03-02 15:40:00,74.61,75.18,74.58,75.17,1307358.0,59.963,60.4211,59.9389,60.413,1307358.0
2020-03-02 15:50:00,75.17,75.41,74.53,75.38,2323221.0,60.413,60.6059,59.8987,60.5818,2323221.0
2020-03-03 09:30:00,74.49,74.57,73.39,73.48,1549056.0,59.8665,59.9308,58.9825,59.0548,1549056.0
2020-03-03 09:40:00,73.48,73.53,72.7,73.26,945090.0,59.0548,59.095,58.4279,58.878,945090.0
2020-03-03 09:50:00,73.25,73.46,72.81,73.19,694977.0,58.87,59.0387,58.5163,58.8217,694977.0
2020-03-03 10:00:00,73.2,74.46,73.18,74.11,1093156.0,58.8298,59.8424,58.8137,59.5611,1093156.0
2020-03-03 10:10:00,74.09,74.22,72.54,72.99,943321.0,59.545,59.6495,58.2993,58.661,943321.0
2020-03-03 10:20:00,72.98,73.5,72.93,72.99,474398.0,58.653,59.0709,58.6128,58.661,474398.0
2020-03-03 10:30:00,73.0,73.59,72.94,73.45,323371.0,58.669,59.1432,58.6208,59.0307,323371.0
2020-03-03 10:40:00,73.48,73.7,73.06,73.13,328706.0,59.0548,59.2316,58.7172,58.7735,328706.0
2020-03-03 10:50:00,73.15,73.58,73.03,73.52,320769.0,58.7896,59.1352,58.6931,59.0869,320769.0
2020-03-03 11:00:00,73.49,73.58,72.93,72.96,227622.0,59.0628,59.1352,58.6128,58.6369,227622.0
2020-03-03 11:10:00,72.95,72.99,72.57,72.67,323080.0,58.6288,58.661,58.3234,58.4038,323080.0
2020-03-03 11:20:00,72.69,72.88,72.16,72.16,421007.0,58.4199,58.5726,57.9939,57.9939,421007.0
2020-03-03 11:30:00,72.17,73.08,72.17,73.02,363444.0,58.002,58.7333,58.002,58.6851,363444.0
2020-03-03 11:40:00,73.03,73.15,72.83,73.0,278153.0,58.6931,58.7896,58.5324,58.669,278153.0
2020-03-03 11:50:00,73.01,73.9,72.99,73.88,267576.0,58.6771,59.3923,58.661,59.3763,267576.0
2020-03-03 12:00:00,73.86,73.86,73.48,73.67,452653.0,59.3602,59.3602,59.0548,59.2075,452653.0
2020-03-03 12:10:00,73.68,73.73,73.2,73.33,179875.0,59.2155,59.2557,58.8298,58.9342,179875.0
2020-03-03 12:20:00,73.33,73.48,73.17,73.24,148487.0,58.9342,59.0548,58.8057,58.8619,148487.0
2020-03-03 12:30:00,73.24,73.62,73.17,73.6,220243.0,58.8619,59.1673,58.8057,59.1512,220243.0
2020-03-03 12:40:00,73.6,73.94,73.46,73.94,192880.0,59.1512,59.4245,59.0387,59.4245,192880.0
2020-03-03 12:50:00,73.93,73.94,73.37,73.43,255493.0,59.4165,59.4245,58.9664,59.0146,255493.0
2020-03-03 13:00:00,73.43,73.46,73.06,73.19,188014.0,59.0146,59.0387,58.7172,58.8217,188014.0
2020-03-03 13:10:00,73.19,73.32,73.0,73.0,219699.0,58.8217,58.9262,58.669,58.669,219699.0
2020-03-03 13:20:00,73.01,73.17,72.44,72.68,266559.0,58.6771,58.8057,58.219,58.4118,266559.0
2020-03-03 13:30:00,72.68,72.82,72.46,72.76,296549.0,58.4118,58.5244,58.235,58.4761,296549.0
2020-03-03 13:40:00,72.76,72.9,72.16,72.19,377631.0,58.4761,58.5887,57.9939,58.018,377631.0
2020-03-03 13:50:00,72.23,72.33,72.02,72.11,249950.0,58.0502,58.1306,57.8814,57.9537,249950.0
2020-03-03 14:00:00,72.12,72.15,71.59,71.62,446392.0,57.9618,57.9859,57.5358,57.5599,446392.0
2020-03-03 14:10:00,71.61,72.02,71.58,71.61,331121.0,57.5519,57.8814,57.5278,57.5519,331121.0
2020-03-03 14:20:00,71.61,72.14,71.51,72.06,270491.0,57.5519,57.9779,57.4715,57.9136,270491.0
2020-03-03 14:30:00,72.08,72.45,71.96,72.22,274797.0,57.9296,58.227,57.8332,58.0422,274797.0
2020-03-03 14:40:00,72.22,72.75,72.13,72.75,327429.0,58.0422,58.4681,57.9698,58.4681,327429.0
2020-03-03 14:50:00,72.75,73.05,72.67,73.0,579012.0,58.4681,58.7092,58.4038,58.669,579012.0
2020-03-03 15:00:00,73.01,73.56,72.88,73.26,615775.0,58.6771,59.1191,58.5726,58.878,615775.0
2020-03-03 15:10:00,73.3,74.53,73.22,74.5,762998.0,58.9101,59.8987,58.8458,59.8746,762998.0
2020-03-03 15:20:00,74.5,74.64,73.8,74.3,812667.0,59.8746,59.9871,59.312,59.7138,812667.0
2020-03-03 15:30:00,74.32,74.32,73.48,73.56,443119.0,59.7299,59.7299,59.0548,59.1191,443119.0
2020-03-03 15:40:00,73.56,74.6,73.48,74.31,557412.0,59.1191,59.9549,59.0548,59.7219,557412.0
2020-03-03 15:50:00,74.3,74.82,73.74,74.21,1640629.0,59.7138,60.1317,59.2638,59.6415,1640629.0
2020-03-04 09:30:00,74.84,75.5,73.8,74.15,1488476.0,60.1478,60.6782,59.312,59.5933,1488476.0
2020-03-04 09:40:00,74.15,74.27,72.59,73.43,927969.0,59.5933,59.6897,58.3395,59.0146,927969.0
2020-03-04 09:50:00,73.43,73.83,73.02,73.27,661013.0,59.0146,59.3361,58.6851,58.886,661013.0
2020-03-04 10:00:00,73.29,74.09,73.15,73.77,614321.0,58.9021,59.545,58.7896,59.2879,614321.0
2020-03-04 10:10:00,73.77,74.43,73.66,74.35,505397.0,59.2879,59.8183,59.1995,59.754,505397.0
2020-03-04 10:20:00,74.36,74.48,74.08,74.34,556277.0,59.762,59.8585,59.537,59.746,556277.0
2020-03-04 10:30:00,74.36,74.74,74.32,74.69,401835.0,59.762,60.0674,59.7299,60.0273,401835.0
2020-03-04 10:40:00,74.69,75.12,74.63,75.03,544566.0,60.0273,60.3728,59.979,60.3005,544566.0
2020-03-04 10:50:00,75.04,75.12,74.83,74.88,588557.0,60.3085,60.3728,60.1398,60.18,588557.0
2020-03-04 11:00:00,74.89,75.15,74.72,74.8,431152.0,60.188,60.397,60.0514,60.1157,431152.0
2020-03-04 11:10:00,74.8,74.97,74.78,74.96,289778.0,60.1157,60.2523,60.0996,60.2443,289778.0
2020-03-04 11:20:00,74.97,74.98,74.63,74.72,422705.0,60.2523,60.2603,59.979,60.0514,422705.0
2020-03-04 11:30:00,74.74,75.16,74.7,74.93,482500.0,60.0674,60.405,60.0353,60.2201,482500.0
2020-03-04 11:40:00,74.92,75.4,74.77,75.22,420787.0,60.2121,60.5979,60.0916,60.4532,420787.0
2020-03-04 11:50:00,75.21,75.44,75.09,75.35,398150.0,60.4452,60.63,60.3487,60.5577,398150.0
2020-03-04 12:00:00,75.35,75.64,75.25,75.36,636687.0,60.5577,60.7908,60.4773,60.5657,636687.0
2020-03-04 12:10:00,75.35,75.5,75.11,75.13,523103.0,60.5577,60.6782,60.3648,60.3809,523103.0
2020-03-04 12:20:00,75.14,75.36,75.14,75.31,232169.0,60.3889,60.5657,60.3889,60.5255,232169.0
2020-03-04 12:30:00,75.31,75.62,75.24,75.53,265643.0,60.5255,60.7747,60.4693,60.7024,265643.0
2020-03-04 12:40:00,75.55,75.6,75.44,75.5,256729.0,60.7184,60.7586,60.63,60.6782,256729.0
2020-03-04 12:50:00,75.49,75.69,75.45,75.65,219824.0,60.6702,60.8309,60.6381,60.7988,219824.0
2020-03-04 13:00:00,75.65,75.74,75.6,75.6,250714.0,60.7988,60.8711,60.7586,60.7586,250714.0
2020-03-04 13:10:00,75.6,75.66,75.38,75.63,224832.0,60.7586,60.8068,60.5818,60.7827,224832.0
2020-03-04 13:20:00,75.64,75.74,75.57,75.64,187914.0,60.7908,60.8711,60.7345,60.7908,187914.0
2020-03-04 13:30:00,75.65,75.86,75.62,75.67,267727.0,60.7988,60.9676,60.7747,60.8149,267727.0
2020-03-04 13:40:00,75.68,75.75,75.43,75.55,269266.0,60.8229,60.8792,60.622,60.7184,269266.0
2020-03-04 13:50:00,75.55,75.66,75.52,75.62,210917.0,60.7184,60.8068,60.6943,60.7747,210917.0
2020-03-04 14:00:00,75.62,75.82,75.43,75.72,317151.0,60.7747,60.9354,60.622,60.8551,317151.0
2020-03-04 14:10:00,75.72,75.97,75.71,75.91,347352.0,60.8551,61.056,60.847,61.0078,347352.0
2020-03-04 14:20:00,75.9,75.95,75.76,75.84,273443.0,60.9997,61.0399,60.8872,60.9515,273443.0
2020-03-04 14:30:00,75.85,75.98,75.77,75.81,270322.0,60.9595,61.064,60.8952,60.9274,270322.0
2020-03-04 14:40:00,75.8,75.83,75.33,75.41,296395.0,60.9193,60.9435,60.5416,60.6059,296395.0
2020-03-04 14:50:00,75.42,75.45,75.07,75.14,244314.0,60.6139,60.6381,60.3327,60.3889,244314.0
2020-03-04 15:00:00,75.13,75.36,75.11,75.22,280597.0,60.3809,60.5657,60.3648,60.4532,280597.0
2020-03-04 15:10:00,75.23,75.28,74.76,75.02,461675.0,60.4612,60.5014,60.0835,60.2925,461675.0
2020-03-04 15:20:00,75.02,75.35,74.86,75.33,329976.0,60.2925,60.5577,60.1639,60.5416,329976.0
2020-03-04 15:30:00,75.32,75.79,75.31,75.73,394040.0,60.5336,60.9113,60.5255,60.8631,394040.0
2020-03-04 15:40:00,75.73,75.77,75.23,75.38,607144.0,60.8631,60.8952,60.4612,60.5818,607144.0
2020-03-04 15:50:00,75.38,76.01,75.38,76.0,1729595.0,60.5818,61.0881,60.5818,61.0801,1729595.0
2020-03-05 09:30:00,75.0,76.38,74.53,76.38,1328913.0,60.2764,61.3855,59.8987,61.3855,1328913.0
2020-03-05 09:40:00,76.35,76.63,75.94,76.23,750651.0,61.3614,61.5864,61.0319,61.2649,750651.0
2020-03-05 09:50:00,76.22,76.5,76.06,76.43,765978.0,61.2569,61.4819,61.1283,61.4257,765978.0
2020-03-05 10:00:00,76.42,77.35,76.38,77.31,1055910.0,61.4176,62.1651,61.3855,62.1329,1055910.0
2020-03-05 10:10:00,77.31,77.47,77.17,77.35,863534.0,62.1329,62.2615,62.0204,62.1651,863534.0
2020-03-05 10:20:00,77.35,77.5,77.05,77.22,807455.0,62.1651,62.2856,61.924,62.0606,807455.0
2020-03-05 10:30:00,77.21,77.27,76.25,76.32,985196.0,62.0525,62.1008,61.281,61.3373,985196.0
2020-03-05 10:40:00,76.32,76.79,76.31,76.78,712960.0,61.3373,61.715,61.3292,61.707,712960.0
2020-03-05 10:50:00,76.78,77.24,76.62,77.03,607985.0,61.707,62.0767,61.5784,61.9079,607985.0
2020-03-05 11:00:00,77.03,77.25,76.96,77.01,408993.0,61.9079,62.0847,61.8516,61.8918,408993.0
2020-03-05 11:10:00,77.01,77.15,76.51,76.53,531760.0,61.8918,62.0043,61.49,61.506,531760.0
2020-03-05 11:20:00,76.54,76.8,76.42,76.64,566959.0,61.5141,61.723,61.4176,61.5944,566959.0
2020-03-05 11:30:00,76.63,76.87,76.47,76.51,232326.0,61.5864,61.7793,61.4578,61.49,232326.0
2020-03-05 11:40:00,76.51,76.59,76.39,76.56,279041.0,61.49,61.5543,61.3935,61.5301,279041.0
2020-03-05 11:50:00,76.57,76.63,76.38,76.5,172125.0,61.5382,61.5864,61.3855,61.4819,172125.0
2020-03-05 12:00:00,76.5,76.61,76.3,76.34,272661.0,61.4819,61.5703,61.3212,61.3533,272661.0
2020-03-05 12:10:00,76.32,76.34,75.75,75.79,330036.0,61.3373,61.3533,60.8792,60.9113,330036.0
2020-03-05 12:20:00,75.8,76.04,75.61,75.74,321982.0,60.9193,61.1122,60.7666,60.8711,321982.0
2020-03-05 12:30:00,75.74,76.51,75.7,76.06,367136.0,60.8711,61.49,60.839,61.1283,367136.0
2020-03-05 12:40:00,76.06,76.14,75.35,75.42,583439.0,61.1283,61.1926,60.5577,60.6139,583439.0
2020-03-05 12:50:00,75.42,75.5,75.26,75.41,292508.0,60.6139,60.6782,60.4854,60.6059,292508.0
2020-03-05 13:00:00,75.39,75.54,75.04,75.49,598144.0,60.5898,60.7104,60.3085,60.6702,598144.0
2020-03-05 13:10:00,75.49,75.62,75.38,75.45,239072.0,60.6702,60.7747,60.5818,60.6381,239072.0
2020-03-05 13:20:00,75.44,76.0,75.39,76.0,309108.0,60.63,61.0801,60.5898,61.0801,309108.0
2020-03-05 13:30:00,76.02,76.39,75.99,76.07,272043.0,61.0962,61.3935,61.072,61.1363,272043.0
2020-03-05 13:40:00,76.07,76.3,75.99,76.16,270747.0,61.1363,61.3212,61.072,61.2087,270747.0
2020-03-05 13:50:00,76.17,76.26,75.98,76.14,218189.0,61.2167,61.289,61.064,61.1926,218189.0
2020-03-05 14:00:00,76.14,76.16,75.94,75.97,236827.0,61.1926,61.2087,61.0319,61.056,236827.0
2020-03-05 14:10:00,75.96,76.26,75.88,76.01,152356.0,61.0479,61.289,60.9836,61.0881,152356.0
2020-03-05 14:20:00,76.01,76.14,75.8,75.91,321644.0,61.0881,61.1926,60.9193,61.0078,321644.0
2020-03-05 14:30:00,75.92,76.57,75.91,76.5,256819.0,61.0158,61.5382,61.0078,61.4819,256819.0
2020-03-05 14:40:00,76.51,76.59,76.15,76.18,238028.0,61.49,61.5543,61.2006,61.2247,238028.0
2020-03-05 14:50:00,76.2,76.32,76.07,76.16,242121.0,61.2408,61.3373,61.1363,61.2087,242121.0
2020-03-05 15:00:00,76.16,76.17,75.67,75.75,279782.0,61.2087,61.2167,60.8149,60.8792,279782.0
2020-03-05 15:10:00,75.72,75.79,75.4,75.55,304708.0,60.8551,60.9113,60.5979,60.7184,304708.0
2020-03-05 15:20:00,75.53,75.62,75.37,75.46,310820.0,60.7024,60.7747,60.5738,60.6461,310820.0
2020-03-05 15:30:00,75.46,75.91,75.41,75.57,334648.0,60.6461,61.0078,60.6059,60.7345,334648.0
2020-03-05 15:40:00,75.58,75.98,75.52,75.9,498504.0,60.7425,61.064,60.6943,60.9997,498504.0
2020-03-05 15:50:00,75.91,76.4,75.86,76.13,1301192.0,61.0078,61.4016,60.9676,61.1846,1301192.0
2020-03-06 09:30:00,75.32,77.47,75.1,76.45,1484904.0,60.5336,62.2615,60.3568,61.4417,1484904.0
2020-03-06 09:40:00,76.44,76.75,76.08,76.34,758836.0,61.4337,61.6828,61.1444,61.3533,758836.0
2020-03-06 09:50:00,76.33,76.73,76.3,76.56,522930.0,61.3453,61.6668,61.3212,61.5301,522930.0
2020-03-06 10:00:00,76.56,76.68,76.31,76.47,568356.0,61.5301,61.6266,61.3292,61.4578,568356.0
2020-03-06 10:10:00,76.45,76.84,76.16,76.51,381257.0,61.4417,61.7552,61.2087,61.49,381257.0
2020-03-06 10:20:00,76.51,76.74,76.29,76.72,563423.0,61.49,61.6748,61.3132,61.6587,563423.0
2020-03-06 10:30:00,76.71,76.83,76.31,76.71,392845.0,61.6507,61.7471,61.3292,61.6507,392845.0
2020-03-06 10:40:00,76.7,77.13,76.58,76.92,399463.0,61.6427,61.9882,61.5462,61.8195,399463.0
2020-03-06 10:50:00,76.93,77.07,76.83,77.05,231334.0,61.8275,61.94,61.7471,61.924,231334.0
2020-03-06 11:00:00,77.06,77.3,76.84,77.0,339475.0,61.932,62.1249,61.7552,61.8838,339475.0
2020-03-06 11:10:00,76.99,77.16,76.86,76.95,311708.0,61.8757,62.0124,61.7713,61.8436,311708.0
2020-03-06 11:20:00,76.93,77.14,76.81,77.09,361508.0,61.8275,61.9963,61.7311,61.9561,361508.0
2020-03-06 11:30:00,77.07,77.15,76.9,76.99,266134.0,61.94,62.0043,61.8034,61.8757,266134.0
2020-03-06 11:40:00,76.99,77.01,76.57,76.58,259637.0,61.8757,61.8918,61.5382,61.5462,259637.0
2020-03-06 11:50:00,76.59,76.87,76.52,76.83,172518.0,61.5543,61.7793,61.498,61.7471,172518.0
2020-03-06 12:00:00,76.83,76.92,76.7,76.75,195352.0,61.7471,61.8195,61.6427,61.6828,195352.0
2020-03-06 12:10:00,76.76,76.88,76.71,76.74,150905.0,61.6909,61.7873,61.6507,61.6748,150905.0
2020-03-06 12:20:00,76.73,77.01,76.68,76.95,219585.0,61.6668,61.8918,61.6266,61.8436,219585.0
2020-03-06 12:30:00,76.95,77.48,76.88,77.28,414636.0,61.8436,62.2695,61.7873,62.1088,414636.0
2020-03-06 12:40:00,77.28,77.61,77.17,77.2,364837.0,62.1088,62.374,62.0204,62.0445,364837.0
2020-03-06 12:50:00,77.2,77.37,77.12,77.33,244301.0,62.0445,62.1811,61.9802,62.149,244301.0
2020-03-06 13:00:00,77.32,77.99,77.32,77.64,446116.0,62.1409,62.6794,62.1409,62.3981,446116.0
2020-03-06 13:10:00,77.63,77.89,77.0,77.74,541195.0,62.3901,62.5991,61.8838,62.4785,541195.0
2020-03-06 13:20:00,77.78,78.45,77.75,78.43,805353.0,62.5106,63.0491,62.4865,63.033,805353.0
2020-03-06 13:30:00,78.43,78.47,78.22,78.39,403301.0,63.033,63.0652,62.8643,63.0009,403301.0
2020-03-06 13:40:00,78.38,78.86,78.37,78.74,653919.0,62.9929,63.3786,62.9848,63.2822,653919.0
2020-03-06 13:50:00,78.72,78.81,78.58,78.69,355343.0,63.2661,63.3384,63.1536,63.242,355343.0
2020-03-06 14:00:00,78.69,79.04,78.52,78.93,735792.0,63.242,63.5233,63.1054,63.4349,735792.0
2020-03-06 14:10:00,78.93,79.65,78.9,79.3,1199910.0,63.4349,64.0135,63.4108,63.7322,1199910.0
2020-03-06 14:20:00,79.28,79.29,78.83,79.23,1128410.0,63.7162,63.7242,63.3545,63.676,1128410.0
2020-03-06 14:30:00,79.24,79.64,78.9,79.05,817129.0,63.684,64.0055,63.4108,63.5313,817129.0
2020-03-06 14:40:00,79.05,79.32,78.82,79.26,572012.0,63.5313,63.7483,63.3465,63.7001,572012.0
2020-03-06 14:50:00,79.25,79.6,79.18,79.49,787448.0,63.6921,63.9734,63.6358,63.8849,787448.0
2020-03-06 15:00:00,79.49,79.84,79.48,79.77,917297.0,63.8849,64.1662,63.8769,64.11,917297.0
2020-03-06 15:10:00,79.76,80.2,79.75,80.09,1704318.0,64.1019,64.4556,64.0939,64.3672,1704318.0
2020-03-06 15:20:00,80.09,80.1,79.62,79.71,1076401.0,64.3672,64.3752,63.9894,64.0618,1076401.0
2020-03-06 15:30:00,79.7,80.4,79.66,79.97,1173979.0,64.0537,64.6163,64.0216,64.2707,1173979.0
2020-03-06 15:40:00,79.98,80.21,79.92,80.08,1060391.0,64.2788,64.4636,64.2305,64.3591,1060391.0
2020-03-06 15:50:00,80.08,80.39,80.0,80.23,2026545.0,64.3591,64.6083,64.2948,64.4797,2026545.0
2020-03-09 09:30:00,78.02,78.19,76.04,76.17,1371811.0,62.7035,62.8402,61.1122,61.2167,1371811.0
2020-03-09 09:40:00,76.0,76.09,75.52,75.83,312817.0,61.0801,61.1524,60.6943,60.9435,312817.0
2020-03-09 09:50:00,75.97,76.18,74.52,74.71,1737963.0,61.056,61.2247,59.8906,60.0433,1737963.0
2020-03-09 10:00:00,74.75,76.13,74.55,76.1,1151838.0,60.0755,61.1846,59.9147,61.1605,1151838.0
2020-03-09 10:10:00,76.07,76.12,75.57,75.91,888454.0,61.1363,61.1765,60.7345,61.0078,888454.0
2020-03-09 10:20:00,75.91,76.04,74.6,74.92,983954.0,61.0078,61.1122,59.9549,60.2121,983954.0
2020-03-09 10:30:00,74.9,75.53,74.82,75.4,680621.0,60.196,60.7024,60.1317,60.5979,680621.0
2020-03-09 10:40:00,75.4,75.59,75.31,75.56,557871.0,60.5979,60.7506,60.5255,60.7265,557871.0
2020-03-09 10:50:00,75.55,75.73,74.84,74.99,664720.0,60.7184,60.8631,60.1478,60.2684,664720.0
2020-03-09 11:00:00,75.05,75.26,74.81,74.99,568171.0,60.3166,60.4854,60.1237,60.2684,568171.0
2020-03-09 11:10:00,74.98,75.25,74.72,75.0,532189.0,60.2603,60.4773,60.0514,60.2764,532189.0
2020-03-09 11:20:00,74.98,75.31,74.75,75.28,471064.0,60.2603,60.5255,60.0755,60.5014,471064.0
2020-03-09 11:30:00,75.28,75.43,75.04,75.33,590784.0,60.5014,60.622,60.3085,60.5416,590784.0
2020-03-09 11:40:00,75.31,75.87,75.3,75.63,540333.0,60.5255,60.9756,60.5175,60.7827,540333.0
2020-03-09 11:50:00,75.61,76.03,75.59,75.91,384224.0,60.7666,61.1042,60.7506,61.0078,384224.0
2020-03-09 12:00:00,75.89,76.05,75.69,76.03,421163.0,60.9917,61.1203,60.8309,61.1042,421163.0
2020-03-09 12:10:00,76.04,76.05,75.54,75.58,654060.0,61.1122,61.1203,60.7104,60.7425,654060.0
2020-03-09 12:20:00,75.58,75.69,74.99,75.02,600856.0,60.7425,60.8309,60.2684,60.2925,600856.0
2020-03-09 12:30:00,75.04,75.11,74.25,74.42,736987.0,60.3085,60.3648,59.6736,59.8103,736987.0
2020-03-09 12:40:00,74.42,74.72,74.16,74.2,707053.0,59.8103,60.0514,59.6013,59.6335,707053.0
2020-03-09 12:50:00,74.19,74.75,74.18,74.48,604822.0,59.6254,60.0755,59.6174,59.8585,604822.0
2020-03-09 13:00:00,74.51,74.96,74.3,74.87,650161.0,59.8826,60.2443,59.7138,60.1719,650161.0
2020-03-09 13:10:00,74.86,75.07,74.51,74.57,247093.0,60.1639,60.3327,59.8826,59.9308,247093.0
2020-03-09 13:20:00,74.58,74.58,73.81,73.91,599194.0,59.9389,59.9389,59.32,59.4004,599194.0
2020-03-09 13:30:00,73.9,74.42,73.76,74.32,541670.0,59.3923,59.8103,59.2798,59.7299,541670.0
2020-03-09 13:40:00,74.31,74.58,74.21,74.46,422477.0,59.7219,59.9389,59.6415,59.8424,422477.0
2020-03-09 13:50:00,74.45,74.48,73.8,73.84,292375.0,59.8344,59.8585,59.312,59.3441,292375.0
2020-03-09 14:00:00,73.84,73.9,73.11,73.14,455860.0,59.3441,59.3923,58.7574,58.7815,455860.0
2020-03-09 14:10:00,73.13,73.63,73.09,73.45,430576.0,58.7735,59.1754,58.7414,59.0307,430576.0
2020-03-09 14:20:00,73.47,73.62,73.36,73.51,442144.0,59.0468,59.1673,58.9584,59.0789,442144.0
2020-03-09 14:30:00,73.5,73.74,73.33,73.7,491984.0,59.0709,59.2638,58.9342,59.2316,491984.0
2020-03-09 14:40:00,73.7,73.81,73.41,73.51,790816.0,59.2316,59.32,58.9985,59.0789,790816.0
2020-03-09 14:50:00,73.51,74.19,73.5,74.05,825433.0,59.0789,59.6254,59.0709,59.5129,825433.0
2020-03-09 15:00:00,74.05,74.89,73.71,73.82,678730.0,59.5129,60.188,59.2396,59.3281,678730.0
2020-03-09 15:10:00,73.85,74.13,73.51,73.75,444005.0,59.3522,59.5772,59.0789,59.2718,444005.0
2020-03-09 15:20:00,73.74,74.43,73.71,74.34,690836.0,59.2638,59.8183,59.2396,59.746,690836.0
2020-03-09 15:30:00,74.34,74.42,74.05,74.41,661606.0,59.746,59.8103,59.5129,59.8022,661606.0
2020-03-09 15:40:00,74.41,74.43,74.0,74.21,826572.0,59.8022,59.8183,59.4727,59.6415,826572.0
2020-03-09 15:50:00,74.21,74.3,73.22,73.3,1672598.0,59.6415,59.7138,58.8458,58.9101,1672598.0
2020-03-10 09:30:00,75.6,75.6,73.15,73.32,985123.0,60.7586,60.7586,58.7896,58.9262,985123.0
2020-03-10 09:40:00,73.28,73.79,72.4,72.69,1029947.0,58.8941,59.3039,58.1868,58.4199,1029947.0
2020-03-10 09:50:00,72.67,72.68,71.32,72.4,912427.0,58.4038,58.4118,57.3188,58.1868,912427.0
2020-03-10 10:00:00,72.41,72.41,70.91,70.93,956885.0,58.1949,58.1949,56.9893,57.0054,956885.0
2020-03-10 10:10:00,70.93,71.5,70.7,71.0,737565.0,57.0054,57.4635,56.8206,57.0617,737565.0
2020-03-10 10:20:00,70.99,71.15,70.01,70.25,1052430.0,57.0536,57.1822,56.266,56.4589,1052430.0
2020-03-10 10:30:00,70.25,70.37,69.29,70.15,1378557.0,56.4589,56.5553,55.6874,56.3785,1378557.0
2020-03-10 10:40:00,70.15,70.59,69.83,69.94,782421.0,56.3785,56.7321,56.1213,56.2098,782421.0
2020-03-10 10:50:00,69.93,70.17,69.4,69.98,710550.0,56.2017,56.3946,55.7758,56.2419,710550.0
2020-03-10 11:00:00,70.0,70.1,69.43,69.98,457435.0,56.258,56.3383,55.7999,56.2419,457435.0
2020-03-10 11:10:00,69.97,70.29,69.67,69.71,435676.0,56.2339,56.491,55.9928,56.0249,435676.0
2020-03-10 11:20:00,69.73,70.06,69.28,69.32,449678.0,56.041,56.3062,55.6793,55.7115,449678.0
2020-03-10 11:30:00,69.33,69.4,68.78,68.99,524499.0,55.7195,55.7758,55.2775,55.4463,524499.0
2020-03-10 11:40:00,68.99,69.73,68.86,69.69,556965.0,55.4463,56.041,55.3418,56.0088,556965.0
2020-03-10 11:50:00,69.67,69.95,69.1,69.88,561126.0,55.9928,56.2178,55.5347,56.1615,561126.0
2020-03-10 12:00:00,69.9,70.69,69.86,70.42,725117.0,56.1776,56.8125,56.1455,56.5955,725117.0
2020-03-10 12:10:00,70.41,71.65,70.41,71.34,546858.0,56.5875,57.5841,56.5875,57.3349,546858.0
2020-03-10 12:20:00,71.33,71.34,69.95,69.95,344519.0,57.3269,57.3349,56.2178,56.2178,344519.0
2020-03-10 12:30:00,69.94,70.81,69.66,70.72,417182.0,56.2098,56.909,55.9847,56.8366,417182.0
2020-03-10 12:40:00,70.72,70.79,70.22,70.51,392026.0,56.8366,56.8929,56.4348,56.6679,392026.0
2020-03-10 12:50:00,70.51,70.96,70.48,70.9,302879.0,56.6679,57.0295,56.6437,56.9813,302879.0
2020-03-10 13:00:00,70.91,71.0,70.51,70.89,633167.0,56.9893,57.0617,56.6679,56.9733,633167.0
2020-03-10 13:10:00,70.91,71.01,70.62,70.97,315400.0,56.9893,57.0697,56.7563,57.0375,315400.0
2020-03-10 13:20:00,70.99,71.36,70.91,71.12,430400.0,57.0536,57.351,56.9893,57.1581,430400.0
2020-03-10 13:30:00,71.14,71.18,70.4,70.49,246147.0,57.1742,57.2063,56.5794,56.6518,246147.0
2020-03-10 13:40:00,70.52,70.91,70.3,70.39,254818.0,56.6759,56.9893,56.4991,56.5714,254818.0
2020-03-10 13:50:00,70.39,70.5,69.82,70.03,279572.0,56.5714,56.6598,56.1133,56.2821,279572.0
2020-03-10 14:00:00,70.05,70.36,69.9,70.31,170144.0,56.2982,56.5473,56.1776,56.5071,170144.0
2020-03-10 14:10:00,70.29,70.49,70.12,70.12,149256.0,56.491,56.6518,56.3544,56.3544,149256.0
2020-03-10 14:20:00,70.15,70.53,70.06,70.39,248002.0,56.3785,56.6839,56.3062,56.5714,248002.0
2020-03-10 14:30:00,70.4,70.92,70.32,70.8,222415.0,56.5794,56.9974,56.5152,56.9009,222415.0
2020-03-10 14:40:00,70.78,71.38,70.77,71.18,296310.0,56.8848,57.3671,56.8768,57.2063,296310.0
2020-03-10 14:50:00,71.19,71.25,70.86,71.23,286461.0,57.2144,57.2626,56.9491,57.2465,286461.0
2020-03-10 15:00:00,71.23,71.42,71.06,71.11,276703.0,57.2465,57.3992,57.1099,57.1501,276703.0
2020-03-10 15:10:00,71.11,71.38,71.0,71.28,241931.0,57.1501,57.3671,57.0617,57.2867,241931.0
2020-03-10 15:20:00,71.29,71.34,70.96,71.01,351896.0,57.2947,57.3349,57.0295,57.0697,351896.0
2020-03-10 15:30:00,71.01,71.32,70.66,71.22,467581.0,57.0697,57.3188,56.7884,57.2385,467581.0
2020-03-10 15:40:00,71.2,71.82,70.99,71.74,649371.0,57.2224,57.7207,57.0536,57.6564,649371.0
2020-03-10 15:50:00,71.73,72.37,71.59,72.35,1970117.0,57.6483,58.1627,57.5358,58.1466,1970117.0
2020-03-11 09:30:00,73.94,74.33,73.56,74.0,2081859.0,59.4245,59.7379,59.1191,59.4727,2081859.0
2020-03-11 09:40:00,74.0,74.11,72.9,73.0,1182704.0,59.4727,59.5611,58.5887,58.669,1182704.0
2020-03-11 09:50:00,72.99,73.74,72.78,73.65,527641.0,58.661,59.2638,58.4922,59.1914,527641.0
2020-03-11 10:00:00,73.63,74.45,73.61,74.18,992894.0,59.1754,59.8344,59.1593,59.6174,992894.0
2020-03-11 10:10:00,74.19,74.94,73.76,74.34,1125218.0,59.6254,60.2282,59.2798,59.746,1125218.0
2020-03-11 10:20:00,74.34,75.38,74.29,74.97,1409733.0,59.746,60.5818,59.7058,60.2523,1409733.0
2020-03-11 10:30:00,74.98,74.98,73.97,74.14,683299.0,60.2603,60.2603,59.4486,59.5852,683299.0
2020-03-11 10:40:00,74.09,74.57,73.52,73.58,608588.0,59.545,59.9308,59.0869,59.1352,608588.0
2020-03-11 10:50:00,73.58,74.13,73.57,74.08,438909.0,59.1352,59.5772,59.1271,59.537,438909.0
2020-03-11 11:00:00,74.08,75.17,74.03,75.17,806455.0,59.537,60.413,59.4968,60.413,806455.0
2020-03-11 11:10:00,75.17,75.19,74.06,74.07,677347.0,60.413,60.4291,59.5209,59.529,677347.0
2020-03-11 11:20:00,74.09,74.67,73.98,74.56,374013.0,59.545,60.0112,59.4566,59.9228,374013.0
2020-03-11 11:30:00,74.57,74.59,74.21,74.35,260369.0,59.9308,59.9469,59.6415,59.754,260369.0
2020-03-11 11:40:00,74.36,74.39,73.77,74.24,356262.0,59.762,59.7862,59.2879,59.6656,356262.0
2020-03-11 11:50:00,74.23,74.52,73.84,74.43,452629.0,59.6576,59.8906,59.3441,59.8183,452629.0
2020-03-11 12:00:00,74.44,74.75,74.27,74.52,419552.0,59.8263,60.0755,59.6897,59.8906,419552.0
2020-03-11 12:10:00,74.52,74.65,74.2,74.26,285675.0,59.8906,59.9951,59.6335,59.6817,285675.0
2020-03-11 12:20:00,74.27,74.35,73.64,73.76,424260.0,59.6897,59.754,59.1834,59.2798,424260.0
2020-03-11 12:30:00,73.77,74.37,73.32,74.11,721595.0,59.2879,59.7701,58.9262,59.5611,721595.0
2020-03-11 12:40:00,74.09,74.19,73.7,74.04,273870.0,59.545,59.6254,59.2316,59.5049,273870.0
2020-03-11 12:50:00,74.01,75.0,73.9,74.72,1142437.0,59.4808,60.2764,59.3923,60.0514,1142437.0
2020-03-11 13:00:00,74.71,74.73,72.78,74.06,1412999.0,60.0433,60.0594,58.4922,59.5209,1412999.0
2020-03-11 13:10:00,74.07,74.32,73.82,74.03,401689.0,59.529,59.7299,59.3281,59.4968,401689.0
2020-03-11 13:20:00,74.03,74.5,73.88,74.26,400213.0,59.4968,59.8746,59.3763,59.6817,400213.0
2020-03-11 13:30:00,74.24,74.43,74.06,74.31,301277.0,59.6656,59.8183,59.5209,59.7219,301277.0
2020-03-11 13:40:00,74.31,74.61,74.21,74.37,398381.0,59.7219,59.963,59.6415,59.7701,398381.0
2020-03-11 13:50:00,74.37,74.45,74.05,74.18,335409.0,59.7701,59.8344,59.5129,59.6174,335409.0
2020-03-11 14:00:00,74.19,74.35,73.25,73.27,554387.0,59.6254,59.754,58.87,58.886,554387.0
2020-03-11 14:10:00,73.26,73.36,73.01,73.08,450657.0,58.878,58.9584,58.6771,58.7333,450657.0
2020-03-11 14:20:00,73.09,73.15,72.88,73.09,695331.0,58.7414,58.7896,58.5726,58.7414,695331.0
2020-03-11 14:30:00,73.06,73.25,72.86,73.25,619899.0,58.7172,58.87,58.5565,58.87,619899.0
2020-03-11 14:40:00,73.22,73.47,73.04,73.32,354774.0,58.8458,59.0468,58.7012,58.9262,354774.0
2020-03-11 14:50:00,73.32,73.44,72.98,73.18,307035.0,58.9262,59.0227,58.653,58.8137,307035.0
2020-03-11 15:00:00,73.17,73.29,72.85,72.92,483514.0,58.8057,58.9021,58.5485,58.6047,483514.0
2020-03-11 15:10:00,72.93,73.33,72.88,73.24,475564.0,58.6128,58.9342,58.5726,58.8619,475564.0
2020-03-11 15:20:00,73.24,73.9,73.03,73.87,653099.0,58.8619,59.3923,58.6931,59.3682,653099.0
2020-03-11 15:30:00,73.85,74.33,73.75,73.78,816790.0,59.3522,59.7379,59.2718,59.2959,816790.0
2020-03-11 15:40:00,73.8,74.15,73.73,74.07,1026899.0,59.312,59.5933,59.2557,59.529,1026899.0
2020-03-11 15:50:00,74.06,74.1,73.47,73.69,1432627.0,59.5209,59.5531,59.0468,59.2236,1432627.0
2020-03-12 09:30:00,69.93,70.89,68.59,69.31,1138982.0,56.759,57.5382,55.6714,56.2558,1138982.0
2020-03-12 09:40:00,69.31,69.31,69.31,69.31,0.0,56.2558,56.2558,56.2558,56.2558,0.0
2020-03-12 09:50:00,68.68,69.7,67.88,69.19,1002925.0,55.7444,56.5723,55.0951,56.1584,1002925.0
2020-03-12 10:00:00,69.26,69.5,68.3,68.81,808722.0,56.2152,56.41,55.436,55.8499,808722.0
2020-03-12 10:10:00,68.8,69.98,68.75,69.81,618969.0,55.8418,56.7996,55.8012,56.6616,618969.0
2020-03-12 10:20:00,69.8,72.48,69.67,71.99,1037185.0,56.6535,58.8287,56.5479,58.431,1037185.0
2020-03-12 10:30:00,72.0,72.87,71.08,71.28,989432.0,58.4391,59.1452,57.6924,57.8547,989432.0
2020-03-12 10:40:00,71.31,71.59,70.79,70.89,402829.0,57.8791,58.1063,57.457,57.5382,402829.0
2020-03-12 10:50:00,70.91,71.49,70.69,70.86,440145.0,57.5544,58.0252,57.3758,57.5138,440145.0
2020-03-12 11:00:00,70.87,71.18,70.53,70.56,459567.0,57.5219,57.7735,57.246,57.2703,459567.0
2020-03-12 11:10:00,70.58,70.63,70.1,70.39,305401.0,57.2866,57.3271,56.897,57.1323,305401.0
2020-03-12 11:20:00,70.39,70.5,70.05,70.15,312142.0,57.1323,57.2216,56.8564,56.9375,312142.0
2020-03-12 11:30:00,70.13,70.42,69.43,69.5,438145.0,56.9213,57.1567,56.3532,56.41,438145.0
2020-03-12 11:40:00,69.49,69.54,69.13,69.3,387856.0,56.4019,56.4424,56.1097,56.2476,387856.0
2020-03-12 11:50:00,69.3,69.46,69.01,69.3,427713.0,56.2476,56.3775,56.0123,56.2476,427713.0
2020-03-12 12:00:00,69.25,69.32,68.48,68.54,453162.0,56.2071,56.2639,55.5821,55.6308,453162.0
2020-03-12 12:10:00,68.54,68.7,68.2,68.42,388586.0,55.6308,55.7606,55.3548,55.5334,388586.0
2020-03-12 12:20:00,68.41,69.2,68.3,68.81,385643.0,55.5253,56.1665,55.436,55.8499,385643.0
2020-03-12 12:30:00,68.85,68.85,68.33,68.47,260745.0,55.8824,55.8824,55.4603,55.574,260745.0
2020-03-12 12:40:00,68.47,68.65,68.27,68.51,318075.0,55.574,55.7201,55.4116,55.6064,318075.0
2020-03-12 12:50:00,68.53,70.96,68.49,70.4,593220.0,55.6227,57.595,55.5902,57.1405,593220.0
2020-03-12 13:00:00,70.37,71.02,69.69,70.79,627578.0,57.1161,57.6437,56.5642,57.457,627578.0
2020-03-12 13:10:00,70.79,70.88,69.17,70.25,417000.0,57.457,57.5301,56.1421,57.0187,417000.0
2020-03-12 13:20:00,70.22,70.46,69.82,70.03,288561.0,56.9944,57.1892,56.6697,56.8401,288561.0
2020-03-12 13:30:00,69.97,70.23,68.88,68.89,259052.0,56.7914,57.0025,55.9067,55.9149,259052.0
2020-03-12 13:40:00,68.91,69.7,68.81,69.67,345452.0,55.9311,56.5723,55.8499,56.5479,345452.0
2020-03-12 13:50:00,69.66,70.32,69.44,70.23,310392.0,56.5398,57.0755,56.3613,57.0025,310392.0
2020-03-12 14:00:00,70.25,70.63,69.81,70.55,434645.0,57.0187,57.3271,56.6616,57.2622,434645.0
2020-03-12 14:10:00,70.55,70.62,69.98,70.16,664543.0,57.2622,57.319,56.7996,56.9457,664543.0
2020-03-12 14:20:00,70.17,70.47,69.52,69.74,412618.0,56.9538,57.1973,56.4262,56.6048,412618.0
2020-03-12 14:30:00,69.74,69.87,68.92,69.1,328286.0,56.6048,56.7103,55.9392,56.0853,328286.0
2020-03-12 14:40:00,69.12,69.41,69.02,69.36,373412.0,56.1015,56.3369,56.0204,56.2963,373412.0
2020-03-12 14:50:00,69.36,69.38,68.95,69.02,376189.0,56.2963,56.3126,55.9636,56.0204,376189.0
2020-03-12 15:00:00,69.03,69.36,68.78,69.14,385555.0,56.0285,56.2963,55.8256,56.1178,385555.0
2020-03-12 15:10:00,69.11,69.37,68.8,69.04,866546.0,56.0934,56.3045,55.8418,56.0366,866546.0
2020-03-12 15:20:00,69.04,69.27,68.75,68.94,376227.0,56.0366,56.2233,55.8012,55.9554,376227.0
2020-03-12 15:30:00,68.94,69.23,68.81,69.1,500082.0,55.9554,56.1908,55.8499,56.0853,500082.0
2020-03-12 15:40:00,69.11,69.46,68.85,69.36,740770.0,56.0934,56.3775,55.8824,56.2963,740770.0
2020-03-12 15:50:00,69.36,69.97,68.16,68.47,1735467.0,56.2963,56.7914,55.3224,55.574,1735467.0
2020-03-13 09:30:00,71.86,72.03,70.05,70.84,1849653.0,58.3255,58.4635,56.8564,57.4976,1849653.0
2020-03-13 09:40:00,70.84,71.53,70.44,70.56,1083722.0,57.4976,58.0576,57.1729,57.2703,1083722.0
2020-03-13 09:50:00,70.56,71.04,69.76,70.31,1035990.0,57.2703,57.6599,56.621,57.0674,1035990.0
2020-03-13 10:00:00,70.28,70.58,69.97,70.39,725283.0,57.0431,57.2866,56.7914,57.1323,725283.0
2020-03-13 10:10:00,70.39,70.5,70.06,70.23,584748.0,57.1323,57.2216,56.8645,57.0025,584748.0
2020-03-13 10:20:00,70.28,70.4,69.62,69.65,716719.0,57.0431,57.1405,56.5074,56.5317,716719.0
2020-03-13 10:30:00,69.61,70.03,69.4,69.66,420366.0,56.4992,56.8401,56.3288,56.5398,420366.0
2020-03-13 10:40:00,69.65,70.0,69.5,69.85,301432.0,56.5317,56.8158,56.41,56.694,301432.0
2020-03-13 10:50:00,69.84,69.92,69.28,69.77,436197.0,56.6859,56.7509,56.2314,56.6291,436197.0
2020-03-13 11:00:00,69.77,69.99,69.57,69.92,289740.0,56.6291,56.8077,56.4668,56.7509,289740.0
2020-03-13 11:10:00,69.94,69.99,69.27,69.4,374761.0,56.7671,56.8077,56.2233,56.3288,374761.0
2020-03-13 11:20:00,69.37,69.74,68.05,68.07,630974.0,56.3045,56.6048,55.2331,55.2493,630974.0
2020-03-13 11:30:00,68.06,68.49,67.56,68.18,595155.0,55.2412,55.5902,54.8354,55.3386,595155.0
2020-03-13 11:40:00,68.14,68.3,67.5,67.8,406483.0,55.3061,55.436,54.7867,55.0302,406483.0
2020-03-13 11:50:00,67.75,68.68,67.6,68.55,427374.0,54.9896,55.7444,54.8678,55.6389,427374.0
2020-03-13 12:00:00,68.59,68.68,67.75,68.42,264859.0,55.6714,55.7444,54.9896,55.5334,264859.0
2020-03-13 12:10:00,68.35,68.9,68.21,68.79,289552.0,55.4766,55.923,55.3629,55.8337,289552.0
2020-03-13 12:20:00,68.8,69.23,68.68,69.0,306917.0,55.8418,56.1908,55.7444,56.0041,306917.0
2020-03-13 12:30:00,68.99,69.86,68.99,69.61,316787.0,55.996,56.7022,55.996,56.4992,316787.0
2020-03-13 12:40:00,69.6,70.26,69.59,70.05,401998.0,56.4911,57.0268,56.483,56.8564,401998.0
2020-03-13 12:50:00,70.04,70.44,69.95,70.41,578008.0,56.8483,57.1729,56.7752,57.1486,578008.0
2020-03-13 13:00:00,70.39,70.54,69.81,70.49,531691.0,57.1323,57.2541,56.6616,57.2135,531691.0
2020-03-13 13:10:00,70.48,70.89,70.2,70.88,767947.0,57.2054,57.5382,56.9781,57.5301,767947.0
2020-03-13 13:20:00,70.88,71.18,70.78,70.98,399086.0,57.5301,57.7735,57.4489,57.6112,399086.0
2020-03-13 13:30:00,71.0,71.05,70.37,70.76,391660.0,57.6274,57.668,57.1161,57.4327,391660.0
2020-03-13 13:40:00,70.76,71.0,70.51,70.86,593610.0,57.4327,57.6274,57.2297,57.5138,593610.0
2020-03-13 13:50:00,70.87,70.93,70.57,70.7,259667.0,57.5219,57.5706,57.2784,57.384,259667.0
2020-03-13 14:00:00,70.69,70.74,69.71,70.02,417323.0,57.3758,57.4164,56.5804,56.832,417323.0
2020-03-13 14:10:00,70.01,70.38,69.7,69.78,296203.0,56.8239,57.1242,56.5723,56.6372,296203.0
2020-03-13 14:20:00,69.77,69.93,68.87,69.49,588779.0,56.6291,56.759,55.8986,56.4019,588779.0
2020-03-13 14:30:00,69.47,69.57,69.19,69.3,360172.0,56.3856,56.4668,56.1584,56.2476,360172.0
2020-03-13 14:40:00,69.33,70.05,69.29,69.42,539057.0,56.272,56.8564,56.2395,56.345,539057.0
2020-03-13 14:50:00,69.4,69.92,69.39,69.67,294885.0,56.3288,56.7509,56.3207,56.5479,294885.0
2020-03-13 15:00:00,69.65,69.94,69.39,69.54,373633.0,56.5317,56.7671,56.3207,56.4424,373633.0
2020-03-13 15:10:00,69.53,69.67,69.1,69.32,425317.0,56.4343,56.5479,56.0853,56.2639,425317.0
2020-03-13 15:20:00,69.3,69.8,69.13,69.47,393624.0,56.2476,56.6535,56.1097,56.3856,393624.0
2020-03-13 15:30:00,69.45,70.0,68.31,69.55,899379.0,56.3694,56.8158,55.4441,56.4506,899379.0
2020-03-13 15:40:00,69.52,70.52,69.23,70.28,741070.0,56.4262,57.2379,56.1908,57.0431,741070.0
2020-03-13 15:50:00,70.24,70.75,69.95,70.75,2224290.0,57.0106,57.4245,56.7752,57.4245,2224290.0
2020-03-16 09:30:00,67.23,67.24,66.4,66.44,21559.0,54.5675,54.5756,53.8938,53.9263,21559.0
2020-03-16 09:40:00,67.26,67.52,65.17,65.32,1271160.0,54.5919,54.8029,52.8955,53.0173,1271160.0
2020-03-16 09:50:00,65.15,67.75,64.41,67.55,1075216.0,52.8793,54.9896,52.2786,54.8272,1075216.0
2020-03-16 10:00:00,67.53,67.85,66.61,67.82,645011.0,54.811,55.0707,54.0643,55.0464,645011.0
2020-03-16 10:10:00,67.83,68.32,67.53,68.1,486993.0,55.0545,55.4522,54.811,55.2737,486993.0
2020-03-16 10:20:00,68.08,69.7,68.01,68.96,613515.0,55.2574,56.5723,55.2006,55.9717,613515.0
2020-03-16 10:30:00,68.95,70.61,68.71,70.51,657806.0,55.9636,57.3109,55.7688,57.2297,657806.0
2020-03-16 10:40:00,70.5,70.5,69.24,70.18,569649.0,57.2216,57.2216,56.1989,56.9619,569649.0
2020-03-16 10:50:00,70.17,70.64,69.9,70.38,566342.0,56.9538,57.3353,56.7346,57.1242,566342.0
2020-03-16 11:00:00,70.4,70.87,70.11,70.19,560880.0,57.1405,57.5219,56.9051,56.97,560880.0
2020-03-16 11:10:00,70.15,70.83,70.01,70.13,443888.0,56.9375,57.4895,56.8239,56.9213,443888.0
2020-03-16 11:20:00,70.12,70.82,69.84,70.33,493539.0,56.9132,57.4814,56.6859,57.0836,493539.0
2020-03-16 11:30:00,70.35,70.66,69.92,70.48,264900.0,57.0999,57.3515,56.7509,57.2054,264900.0
2020-03-16 11:40:00,70.47,70.67,70.08,70.27,247710.0,57.1973,57.3596,56.8807,57.0349,247710.0
2020-03-16 11:50:00,70.28,70.44,69.85,70.35,285381.0,57.0431,57.1729,56.694,57.0999,285381.0
2020-03-16 12:00:00,70.37,70.75,70.21,70.31,239827.0,57.1161,57.4245,56.9862,57.0674,239827.0
2020-03-16 12:10:00,70.3,70.51,69.86,69.88,190221.0,57.0593,57.2297,56.7022,56.7184,190221.0
2020-03-16 12:20:00,69.86,70.12,69.57,69.62,210463.0,56.7022,56.9132,56.4668,56.5074,210463.0
2020-03-16 12:30:00,69.62,69.84,68.45,69.25,375156.0,56.5074,56.6859,55.5577,56.2071,375156.0
2020-03-16 12:40:00,69.26,69.41,69.0,69.36,197071.0,56.2152,56.3369,56.0041,56.2963,197071.0
2020-03-16 12:50:00,69.35,69.98,69.16,69.98,225015.0,56.2882,56.7996,56.134,56.7996,225015.0
2020-03-16 13:00:00,69.97,70.54,69.95,70.31,218749.0,56.7914,57.2541,56.7752,57.0674,218749.0
2020-03-16 13:10:00,70.28,70.77,70.21,70.48,237440.0,57.0431,57.4408,56.9862,57.2054,237440.0
2020-03-16 13:20:00,70.45,70.55,70.22,70.42,238440.0,57.181,57.2622,56.9944,57.1567,238440.0
2020-03-16 13:30:00,70.42,70.66,70.26,70.47,327046.0,57.1567,57.3515,57.0268,57.1973,327046.0
2020-03-16 13:40:00,70.42,70.64,70.31,70.61,169340.0,57.1567,57.3353,57.0674,57.3109,169340.0
2020-03-16 13:50:00,70.61,70.86,70.39,70.46,229336.0,57.3109,57.5138,57.1323,57.1892,229336.0
2020-03-16 14:00:00,70.46,70.58,70.29,70.51,240692.0,57.1892,57.2866,57.0512,57.2297,240692.0
2020-03-16 14:10:00,70.52,70.85,70.41,70.64,204896.0,57.2379,57.5057,57.1486,57.3353,204896.0
2020-03-16 14:20:00,70.66,70.73,70.4,70.61,231183.0,57.3515,57.4083,57.1405,57.3109,231183.0
2020-03-16 14:30:00,70.58,71.65,70.46,71.09,470261.0,57.2866,58.155,57.1892,57.7005,470261.0
2020-03-16 14:40:00,71.1,71.4,70.96,71.4,421277.0,57.7086,57.9521,57.595,57.9521,421277.0
2020-03-16 14:50:00,71.4,72.33,71.3,72.15,559602.0,57.9521,58.7069,57.8709,58.5609,559602.0
2020-03-16 15:00:00,72.15,72.8,72.13,72.42,732110.0,58.5609,59.0884,58.5446,58.78,732110.0
2020-03-16 15:10:00,72.43,72.69,71.86,71.95,415770.0,58.7881,58.9991,58.3255,58.3985,415770.0
2020-03-16 15:20:00,71.94,72.1,69.61,69.98,720625.0,58.3904,58.5203,56.4992,56.7996,720625.0
2020-03-16 15:30:00,70.02,70.2,68.88,69.41,674186.0,56.832,56.9781,55.9067,56.3369,674186.0
2020-03-16 15:40:00,69.4,70.85,69.26,70.06,531074.0,56.3288,57.5057,56.2152,56.8645,531074.0
2020-03-16 15:50:00,70.01,70.06,67.76,68.9,1948351.0,56.8239,56.8645,54.9977,55.923,1948351.0
2020-03-17 09:30:00,70.0,70.62,69.0,70.27,948046.0,56.8158,57.319,56.0041,57.0349,948046.0
2020-03-17 09:40:00,70.26,71.45,69.9,70.82,823134.0,57.0268,57.9927,56.7346,57.4814,823134.0
2020-03-17 09:50:00,70.82,70.96,69.81,70.15,467480.0,57.4814,57.595,56.6616,56.9375,467480.0
2020-03-17 10:00:00,70.15,71.58,69.94,71.44,609204.0,56.9375,58.0982,56.7671,57.9846,609204.0
2020-03-17 10:10:00,71.47,71.55,71.11,71.37,722362.0,58.0089,58.0739,57.7167,57.9278,722362.0
2020-03-17 10:20:00,71.39,72.2,71.07,72.15,586490.0,57.944,58.6014,57.6843,58.5609,586490.0
2020-03-17 10:30:00,72.15,73.0,72.05,72.45,794308.0,58.5609,59.2508,58.4797,58.8043,794308.0
2020-03-17 10:40:00,72.49,73.58,72.32,73.11,1020862.0,58.8368,59.7215,58.6988,59.34,1020862.0
2020-03-17 10:50:00,73.17,73.75,72.95,73.69,663577.0,59.3887,59.8595,59.2102,59.8108,663577.0
2020-03-17 11:00:00,73.69,74.83,73.49,73.84,1152068.0,59.8108,60.7361,59.6485,59.9325,1152068.0
2020-03-17 11:10:00,73.83,76.08,73.57,75.73,1288511.0,59.9244,61.7507,59.7134,61.4666,1288511.0
2020-03-17 11:20:00,75.75,76.0,74.24,74.36,630877.0,61.4828,61.6857,60.2572,60.3546,630877.0
2020-03-17 11:30:00,74.34,75.78,74.31,75.54,788787.0,60.3384,61.5072,60.314,61.3124,788787.0
2020-03-17 11:40:00,75.57,75.96,75.32,75.41,563996.0,61.3367,61.6533,61.1338,61.2068,563996.0
2020-03-17 11:50:00,75.39,75.65,73.51,73.92,729380.0,61.1906,61.4016,59.6647,59.9975,729380.0
2020-03-17 12:00:00,73.93,75.01,73.86,74.89,493972.0,60.0056,60.8822,59.9488,60.7848,493972.0
2020-03-17 12:10:00,74.88,75.2,74.15,74.53,445471.0,60.7767,61.0364,60.1842,60.4926,445471.0
2020-03-17 12:20:00,74.56,74.61,73.05,73.23,617644.0,60.5169,60.5575,59.2913,59.4374,617644.0
2020-03-17 12:30:00,73.23,73.99,73.17,73.7,341842.0,59.4374,60.0543,59.3887,59.8189,341842.0
2020-03-17 12:40:00,73.76,74.27,73.39,73.47,338349.0,59.8676,60.2816,59.5673,59.6322,338349.0
2020-03-17 12:50:00,73.48,73.96,72.6,73.94,326117.0,59.6404,60.0299,58.9261,60.0137,326117.0
2020-03-17 13:00:00,73.98,74.12,73.18,73.73,285793.0,60.0462,60.1598,59.3969,59.8433,285793.0
2020-03-17 13:10:00,73.73,73.9,73.07,73.45,429704.0,59.8433,59.9812,59.3076,59.616,429704.0
2020-03-17 13:20:00,73.45,73.5,72.73,73.05,215903.0,59.616,59.6566,59.0316,59.2913,215903.0
2020-03-17 13:30:00,73.06,73.47,72.71,73.36,228775.0,59.2995,59.6322,59.0154,59.543,228775.0
2020-03-17 13:40:00,73.38,74.16,73.37,73.99,227867.0,59.5592,60.1923,59.5511,60.0543,227867.0
2020-03-17 13:50:00,73.97,74.68,73.61,74.45,252819.0,60.0381,60.6143,59.7459,60.4277,252819.0
2020-03-17 14:00:00,74.43,74.88,73.92,74.86,315260.0,60.4114,60.7767,59.9975,60.7604,315260.0
2020-03-17 14:10:00,74.89,75.0,74.32,74.36,300308.0,60.7848,60.8741,60.3221,60.3546,300308.0
2020-03-17 14:20:00,74.39,74.4,73.38,73.82,299398.0,60.379,60.3871,59.5592,59.9163,299398.0
2020-03-17 14:30:00,73.84,74.17,73.75,74.09,253745.0,59.9325,60.2004,59.8595,60.1355,253745.0
2020-03-17 14:40:00,74.12,74.14,73.67,73.77,271036.0,60.1598,60.176,59.7946,59.8757,271036.0
2020-03-17 14:50:00,73.77,74.1,73.37,74.03,228579.0,59.8757,60.1436,59.5511,60.0868,228579.0
2020-03-17 15:00:00,74.01,74.28,73.02,73.82,389870.0,60.0705,60.2897,59.267,59.9163,389870.0
2020-03-17 15:10:00,73.82,74.29,73.77,74.15,288070.0,59.9163,60.2978,59.8757,60.1842,288070.0
2020-03-17 15:20:00,74.16,74.48,73.65,73.81,330750.0,60.1923,60.452,59.7783,59.9082,330750.0
2020-03-17 15:30:00,73.81,74.69,73.8,74.63,384234.0,59.9082,60.6225,59.9001,60.5738,384234.0
2020-03-17 15:40:00,74.64,75.06,74.63,74.83,646545.0,60.5819,60.9228,60.5738,60.7361,646545.0
2020-03-17 15:50:00,74.8,75.0,73.26,74.52,1429131.0,60.7117,60.8741,59.4618,60.4845,1429131.0
2020-03-18 09:30:00,73.82,76.44,72.97,76.11,1469042.0,59.9163,62.0428,59.2264,61.775,1469042.0
2020-03-18 09:40:00,76.09,76.55,75.84,76.15,934491.0,61.7588,62.1321,61.5559,61.8075,934491.0
2020-03-18 09:50:00,76.12,77.35,76.0,77.08,1030575.0,61.7831,62.7815,61.6857,62.5623,1030575.0
2020-03-18 10:00:00,77.09,78.23,76.51,78.18,1270834.0,62.5704,63.4957,62.0997,63.4551,1270834.0
2020-03-18 10:10:00,78.2,78.37,76.02,77.51,1166496.0,63.4714,63.6093,61.702,62.9113,1166496.0
2020-03-18 10:20:00,77.51,78.12,76.69,77.66,845666.0,62.9113,63.4064,62.2458,63.0331,845666.0
2020-03-18 10:30:00,77.66,78.35,77.53,77.87,797737.0,63.0331,63.5931,62.9276,63.2035,797737.0
2020-03-18 10:40:00,77.82,77.95,76.15,77.26,814534.0,63.1629,63.2684,61.8075,62.7084,814534.0
2020-03-18 10:50:00,77.22,78.0,77.1,77.37,575995.0,62.6759,63.309,62.5785,62.7977,575995.0
2020-03-18 11:00:00,77.37,77.73,76.4,76.76,614038.0,62.7977,63.0899,62.0104,62.3026,614038.0
2020-03-18 11:10:00,76.73,76.81,76.05,76.52,483063.0,62.2782,62.3432,61.7263,62.1078,483063.0
2020-03-18 11:20:00,76.55,77.04,75.89,76.39,449532.0,62.1321,62.5298,61.5964,62.0023,449532.0
2020-03-18 11:30:00,76.34,76.76,76.03,76.22,350420.0,61.9617,62.3026,61.7101,61.8643,350420.0
2020-03-18 11:40:00,76.23,76.27,75.18,75.87,619299.0,61.8724,61.9049,61.0202,61.5802,619299.0
2020-03-18 11:50:00,75.92,76.92,75.91,76.81,364825.0,61.6208,62.4324,61.6127,62.3432,364825.0
2020-03-18 12:00:00,76.83,76.91,75.63,76.5,566584.0,62.3594,62.4243,61.3854,62.0915,566584.0
2020-03-18 12:10:00,76.47,76.72,75.0,75.49,735842.0,62.0672,62.2701,60.8741,61.2718,735842.0
2020-03-18 12:20:00,75.43,76.46,75.42,76.06,329435.0,61.2231,62.0591,61.215,61.7344,329435.0
2020-03-18 12:30:00,76.09,76.13,75.65,76.09,365314.0,61.7588,61.7912,61.4016,61.7588,365314.0
2020-03-18 12:40:00,76.07,76.72,75.86,76.57,239112.0,61.7425,62.2701,61.5721,62.1484,239112.0
2020-03-18 12:50:00,76.59,76.71,76.22,76.47,153174.0,62.1646,62.262,61.8643,62.0672,153174.0
2020-03-18 13:00:00,76.47,76.47,76.47,76.47,0.0,62.0672,62.0672,62.0672,62.0672,0.0
2020-03-18 13:10:00,75.94,76.78,75.25,76.77,519940.0,61.637,62.3188,61.077,62.3107,519940.0
2020-03-18 13:20:00,76.76,77.47,76.37,76.6,594236.0,62.3026,62.8789,61.986,62.1727,594236.0
2020-03-18 13:30:00,76.6,77.09,76.12,76.36,429393.0,62.1727,62.5704,61.7831,61.9779,429393.0
2020-03-18 13:40:00,76.34,76.64,75.76,76.55,403577.0,61.9617,62.2052,61.4909,62.1321,403577.0
2020-03-18 13:50:00,76.57,76.62,74.66,75.09,485716.0,62.1484,62.1889,60.5981,60.9471,485716.0
2020-03-18 14:00:00,75.1,75.22,73.09,74.55,512174.0,60.9552,61.0526,59.3238,60.5088,512174.0
2020-03-18 14:10:00,74.53,74.95,73.54,74.23,392431.0,60.4926,60.8335,59.6891,60.2491,392431.0
2020-03-18 14:20:00,74.23,74.24,73.34,73.86,349045.0,60.2491,60.2572,59.5267,59.9488,349045.0
2020-03-18 14:30:00,73.8,74.49,73.35,74.43,346344.0,59.9001,60.4601,59.5348,60.4114,346344.0
2020-03-18 14:40:00,74.43,75.25,74.2,75.13,414442.0,60.4114,61.077,60.2247,60.9796,414442.0
2020-03-18 14:50:00,75.13,77.4,74.75,77.29,1174633.0,60.9796,62.822,60.6712,62.7328,1174633.0
2020-03-18 15:00:00,77.3,78.49,76.0,78.16,1231823.0,62.7409,63.7067,61.6857,63.4389,1231823.0
2020-03-18 15:10:00,78.13,79.68,78.04,79.12,1808456.0,63.4145,64.6726,63.3415,64.2181,1808456.0
2020-03-18 15:20:00,79.11,79.15,75.98,77.77,1048725.0,64.21,64.2424,61.6695,63.1223,1048725.0
2020-03-18 15:30:00,77.65,78.41,77.0,77.12,764172.0,63.0249,63.6418,62.4974,62.5948,764172.0
2020-03-18 15:40:00,77.15,79.0,77.12,78.95,1017342.0,62.6191,64.1207,62.5948,64.0801,1017342.0
2020-03-18 15:50:00,78.99,80.0,78.5,79.47,2331974.0,64.1126,64.9323,63.7149,64.5022,2331974.0
2020-03-19 09:30:00,80.98,83.0,80.76,81.63,3009267.0,65.7278,67.3673,65.5492,66.2553,3009267.0
2020-03-19 09:40:00,81.6,85.0,81.5,83.8,1890316.0,66.231,68.9906,66.1498,68.0166,1890316.0
2020-03-19 09:50:00,83.76,84.7,82.59,84.44,1414850.0,67.9842,68.7471,67.0345,68.5361,1414850.0
2020-03-19 10:00:00,84.44,84.62,83.63,84.23,1094721.0,68.5361,68.6822,67.8786,68.3656,1094721.0
2020-03-19 10:10:00,84.23,84.41,83.17,83.28,810439.0,68.3656,68.5117,67.5053,67.5946,810439.0
2020-03-19 10:20:00,83.3,83.59,82.25,83.33,855395.0,67.6108,67.8462,66.7586,67.6351,855395.0
2020-03-19 10:30:00,83.3,83.54,80.55,81.71,920124.0,67.6108,67.8056,65.3787,66.3203,920124.0
2020-03-19 10:40:00,81.74,82.99,81.71,82.07,663428.0,66.3446,67.3592,66.3203,66.6125,663428.0
2020-03-19 10:50:00,82.11,82.91,81.36,82.67,935335.0,66.6449,67.2943,66.0362,67.0995,935335.0
2020-03-19 11:00:00,82.64,83.47,80.66,83.42,1273801.0,67.0751,67.7488,65.468,67.7082,1273801.0
2020-03-19 11:10:00,83.46,84.42,82.99,84.24,1015722.0,67.7407,68.5198,67.3592,68.3738,1015722.0
2020-03-19 11:20:00,84.24,84.6,83.92,84.27,703810.0,68.3738,68.6659,68.114,68.3981,703810.0
2020-03-19 11:30:00,84.21,84.85,83.25,83.63,774954.0,68.3494,68.8689,67.5702,67.8786,774954.0
2020-03-19 11:40:00,83.67,85.97,81.65,83.03,4110244.0,67.9111,69.7779,66.2716,67.3916,4110244.0
2020-03-19 11:50:00,82.98,83.49,80.18,81.32,2409995.0,67.3511,67.765,65.0784,66.0037,2409995.0
2020-03-19 12:00:00,81.33,82.15,78.67,81.61,2308037.0,66.0118,66.6774,63.8528,66.2391,2308037.0
2020-03-19 12:10:00,81.62,81.8,80.25,81.05,1363130.0,66.2472,66.3933,65.1353,65.7846,1363130.0
2020-03-19 12:20:00,81.03,82.75,80.71,82.37,1142714.0,65.7683,67.1644,65.5086,66.856,1142714.0
2020-03-19 12:30:00,82.33,82.92,81.05,81.5,870159.0,66.8235,67.3024,65.7846,66.1498,870159.0
2020-03-19 12:40:00,81.5,81.54,80.59,80.86,854915.0,66.1498,66.1823,65.4112,65.6304,854915.0
2020-03-19 12:50:00,80.84,82.4,80.84,81.66,525288.0,65.6141,66.8803,65.6141,66.2797,525288.0
2020-03-19 13:00:00,81.69,82.23,81.51,81.62,417682.0,66.304,66.7423,66.1579,66.2472,417682.0
2020-03-19 13:10:00,81.67,81.93,81.11,81.74,387050.0,66.2878,66.4988,65.8333,66.3446,387050.0
2020-03-19 13:20:00,81.76,82.65,81.7,82.29,430302.0,66.3608,67.0832,66.3121,66.791,430302.0
2020-03-19 13:30:00,82.26,82.7,81.81,82.32,434049.0,66.7667,67.1238,66.4014,66.8154,434049.0
2020-03-19 13:40:00,82.33,82.8,82.07,82.13,314452.0,66.8235,67.205,66.6125,66.6612,314452.0
2020-03-19 13:50:00,82.13,83.0,82.02,82.37,515232.0,66.6612,67.3673,66.5719,66.856,515232.0
2020-03-19 14:00:00,82.4,82.65,81.58,81.73,375183.0,66.8803,67.0832,66.2148,66.3365,375183.0
2020-03-19 14:10:00,81.67,81.78,81.03,81.54,347666.0,66.2878,66.3771,65.7683,66.1823,347666.0
2020-03-19 14:20:00,81.55,82.04,81.33,81.45,299258.0,66.1904,66.5881,66.0118,66.1092,299258.0
2020-03-19 14:30:00,81.45,81.8,81.21,81.68,292900.0,66.1092,66.3933,65.9144,66.2959,292900.0
2020-03-19 14:40:00,81.68,82.08,81.22,81.47,403475.0,66.2959,66.6206,65.9226,66.1255,403475.0
2020-03-19 14:50:00,81.48,81.9,80.03,80.53,563652.0,66.1336,66.4745,64.9567,65.3625,563652.0
2020-03-19 15:00:00,80.56,80.67,79.02,79.34,801807.0,65.3869,65.4761,64.1369,64.3966,801807.0
2020-03-19 15:10:00,79.35,80.23,79.28,80.19,662551.0,64.4048,65.119,64.3479,65.0866,662551.0
2020-03-19 15:20:00,80.24,81.3,79.87,80.79,670586.0,65.1271,65.9875,64.8268,65.5735,670586.0
2020-03-19 15:30:00,80.8,81.15,80.63,80.69,604106.0,65.5817,65.8657,65.4437,65.4924,604106.0
2020-03-19 15:40:00,80.63,81.1,80.31,80.59,580348.0,65.4437,65.8252,65.1839,65.4112,580348.0
2020-03-19 15:50:00,80.61,80.61,78.29,78.51,1639578.0,65.4274,65.4274,63.5444,63.723,1639578.0
2020-03-20 09:30:00,79.5,80.98,78.33,80.24,2694335.0,64.5265,65.7278,63.5769,65.1271,2694335.0
2020-03-20 09:40:00,80.26,80.9,79.87,79.92,632484.0,65.1434,65.6628,64.8268,64.8674,632484.0
2020-03-20 09:50:00,79.91,81.47,79.9,81.12,709426.0,64.8593,66.1255,64.8512,65.8414,709426.0
2020-03-20 10:00:00,81.07,81.6,80.25,80.49,632638.0,65.8008,66.231,65.1353,65.33,632638.0
2020-03-20 10:10:00,80.51,81.43,80.43,80.82,523051.0,65.3463,66.093,65.2813,65.5979,523051.0
2020-03-20 10:20:00,80.8,81.38,80.4,80.6,499983.0,65.5817,66.0524,65.257,65.4193,499983.0
2020-03-20 10:30:00,80.56,80.86,79.99,80.0,635836.0,65.3869,65.6304,64.9242,64.9323,635836.0
2020-03-20 10:40:00,80.03,80.73,80.02,80.47,507631.0,64.9567,65.5248,64.9486,65.3138,507631.0
2020-03-20 10:50:00,80.45,80.54,79.98,80.06,375820.0,65.2976,65.3706,64.9161,64.981,375820.0
2020-03-20 11:00:00,80.07,80.07,78.52,78.74,624244.0,64.9892,64.9892,63.7311,63.9097,624244.0
2020-03-20 11:10:00,78.78,78.78,77.56,77.93,716085.0,63.9421,63.9421,62.9519,63.2522,716085.0
2020-03-20 11:20:00,77.93,77.96,76.2,76.86,741028.0,63.2522,63.2766,61.8481,62.3837,741028.0
2020-03-20 11:30:00,76.8,77.61,76.33,76.48,883956.0,62.335,62.9925,61.9536,62.0753,883956.0
2020-03-20 11:40:00,76.48,77.23,76.03,76.25,497468.0,62.0753,62.6841,61.7101,61.8886,497468.0
2020-03-20 11:50:00,76.25,76.7,74.24,74.26,833654.0,61.8886,62.2539,60.2572,60.2734,833654.0
2020-03-20 12:00:00,74.23,75.3,73.32,74.34,1289030.0,60.2491,61.1176,59.5105,60.3384,1289030.0
2020-03-20 12:10:00,74.47,74.81,73.82,73.96,556094.0,60.4439,60.7199,59.9163,60.0299,556094.0
2020-03-20 12:20:00,73.91,74.37,73.2,74.01,667305.0,59.9894,60.3627,59.4131,60.0705,667305.0
2020-03-20 12:30:00,74.0,75.22,73.96,74.88,445091.0,60.0624,61.0526,60.0299,60.7767,445091.0
2020-03-20 12:40:00,74.91,75.47,74.65,75.02,472820.0,60.801,61.2555,60.59,60.8903,472820.0
2020-03-20 12:50:00,75.03,75.26,74.77,74.99,296604.0,60.8984,61.0851,60.6874,60.8659,296604.0
2020-03-20 13:00:00,74.99,75.35,74.76,75.16,264268.0,60.8659,61.1581,60.6793,61.0039,264268.0
2020-03-20 13:10:00,75.14,75.28,74.3,74.69,281836.0,60.9877,61.1013,60.3059,60.6225,281836.0
2020-03-20 13:20:00,74.72,74.96,74.31,74.61,240287.0,60.6468,60.8416,60.314,60.5575,240287.0
2020-03-20 13:30:00,74.65,74.92,74.4,74.85,233963.0,60.59,60.8091,60.3871,60.7523,233963.0
2020-03-20 13:40:00,74.8,75.54,74.75,75.18,298815.0,60.7117,61.3124,60.6712,61.0202,298815.0
2020-03-20 13:50:00,75.19,75.68,74.92,75.1,275105.0,61.0283,61.426,60.8091,60.9552,275105.0
2020-03-20 14:00:00,75.12,75.36,74.52,74.76,308783.0,60.9715,61.1663,60.4845,60.6793,308783.0
2020-03-20 14:10:00,74.8,75.06,74.26,74.5,383124.0,60.7117,60.9228,60.2734,60.4682,383124.0
2020-03-20 14:20:00,74.48,74.7,74.16,74.38,346092.0,60.452,60.6306,60.1923,60.3708,346092.0
2020-03-20 14:30:00,74.39,74.86,74.31,74.6,298562.0,60.379,60.7604,60.314,60.5494,298562.0
2020-03-20 14:40:00,74.56,74.68,74.02,74.25,286374.0,60.5169,60.6143,60.0786,60.2653,286374.0
2020-03-20 14:50:00,74.23,74.45,73.15,73.32,522506.0,60.2491,60.4277,59.3725,59.5105,522506.0
2020-03-20 15:00:00,73.32,74.13,73.01,73.91,469802.0,59.5105,60.1679,59.2589,59.9894,469802.0
2020-03-20 15:10:00,73.91,74.69,73.68,73.72,403484.0,59.9894,60.6225,59.8027,59.8351,403484.0
2020-03-20 15:20:00,73.71,74.78,73.71,74.35,424820.0,59.827,60.6955,59.827,60.3465,424820.0
2020-03-20 15:30:00,74.35,75.04,73.21,73.28,907218.0,60.3465,60.9065,59.4212,59.478,907218.0
2020-03-20 15:40:00,73.27,73.5,72.29,72.42,1195553.0,59.4699,59.6566,58.6745,58.78,1195553.0
2020-03-20 15:50:00,72.4,73.68,72.17,73.25,2737982.0,58.7638,59.8027,58.5771,59.4537,2737982.0
2020-03-23 09:30:00,75.3,75.3,73.68,74.26,1125612.0,61.1176,61.1176,59.8027,60.2734,1125612.0
2020-03-23 09:40:00,74.3,74.55,73.31,73.34,666304.0,60.3059,60.5088,59.5024,59.5267,666304.0
2020-03-23 09:50:00,73.3,74.13,72.59,73.9,577151.0,59.4943,60.1679,58.918,59.9812,577151.0
2020-03-23 10:00:00,73.92,74.03,73.58,73.77,350955.0,59.9975,60.0868,59.7215,59.8757,350955.0
2020-03-23 10:10:00,73.77,74.0,73.22,73.29,447066.0,59.8757,60.0624,59.4293,59.4861,447066.0
2020-03-23 10:20:00,73.27,73.46,72.72,73.2,346346.0,59.4699,59.6241,59.0235,59.4131,346346.0
2020-03-23 10:30:00,73.18,73.42,72.26,72.61,311842.0,59.3969,59.5917,58.6501,58.9342,311842.0
2020-03-23 10:40:00,72.59,73.08,72.51,72.62,250976.0,58.918,59.3157,58.853,58.9423,250976.0
2020-03-23 10:50:00,72.67,72.8,71.11,71.17,454067.0,58.9829,59.0884,57.7167,57.7654,454067.0
2020-03-23 11:00:00,71.21,71.53,71.1,71.47,310654.0,57.7979,58.0576,57.7086,58.0089,310654.0
2020-03-23 11:10:00,71.54,71.56,70.62,70.78,386321.0,58.0657,58.082,57.319,57.4489,386321.0
2020-03-23 11:20:00,70.84,70.95,69.74,69.86,560495.0,57.4976,57.5869,56.6048,56.7022,560495.0
2020-03-23 11:30:00,69.86,70.67,69.76,69.95,363762.0,56.7022,57.3596,56.621,56.7752,363762.0
2020-03-23 11:40:00,69.91,70.08,69.2,69.54,348879.0,56.7427,56.8807,56.1665,56.4424,348879.0
2020-03-23 11:50:00,69.55,69.65,68.86,69.33,519606.0,56.4506,56.5317,55.8905,56.272,519606.0
2020-03-23 12:00:00,69.33,70.12,69.23,70.12,403628.0,56.272,56.9132,56.1908,56.9132,403628.0
2020-03-23 12:10:00,70.11,71.84,70.1,71.56,383988.0,56.9051,58.3092,56.897,58.082,383988.0
2020-03-23 12:20:00,71.61,72.28,71.2,71.41,315618.0,58.1226,58.6664,57.7898,57.9602,315618.0
2020-03-23 12:30:00,71.46,72.19,71.26,71.82,231338.0,58.0008,58.5933,57.8385,58.293,231338.0
2020-03-23 12:40:00,71.82,73.36,71.76,73.26,316668.0,58.293,59.543,58.2443,59.4618,316668.0
2020-03-23 12:50:00,73.29,73.29,72.51,72.63,320361.0,59.4861,59.4861,58.853,58.9504,320361.0
2020-03-23 13:00:00,72.64,72.91,72.28,72.6,266350.0,58.9586,59.1777,58.6664,58.9261,266350.0
2020-03-23 13:10:00,72.59,73.3,72.58,73.06,252617.0,58.918,59.4943,58.9099,59.2995,252617.0
2020-03-23 13:20:00,73.04,73.05,72.34,72.76,208412.0,59.2832,59.2913,58.7151,59.056,208412.0
2020-03-23 13:30:00,72.77,72.83,72.31,72.54,195585.0,59.0641,59.1128,58.6907,58.8774,195585.0
2020-03-23 13:40:00,72.55,73.17,72.33,73.03,383295.0,58.8855,59.3887,58.7069,59.2751,383295.0
2020-03-23 13:50:00,73.01,73.03,72.16,72.45,261552.0,59.2589,59.2751,58.569,58.8043,261552.0
2020-03-23 14:00:00,72.45,72.74,72.11,72.52,242365.0,58.8043,59.0397,58.5284,58.8612,242365.0
2020-03-23 14:10:00,72.5,72.7,72.38,72.45,178463.0,58.8449,59.0073,58.7475,58.8043,178463.0
2020-03-23 14:20:00,72.46,73.38,72.4,73.11,276799.0,58.8125,59.5592,58.7638,59.34,276799.0
2020-03-23 14:30:00,73.12,73.13,72.58,72.91,192020.0,59.3482,59.3563,58.9099,59.1777,192020.0
2020-03-23 14:40:00,72.9,73.45,72.88,73.35,214103.0,59.1696,59.616,59.1534,59.5348,214103.0
2020-03-23 14:50:00,73.36,73.38,72.79,73.01,237893.0,59.543,59.5592,59.0803,59.2589,237893.0
2020-03-23 15:00:00,73.01,73.29,72.43,72.43,339985.0,59.2589,59.4861,58.7881,58.7881,339985.0
2020-03-23 15:10:00,72.46,72.7,72.14,72.34,292994.0,58.8125,59.0073,58.5527,58.7151,292994.0
2020-03-23 15:20:00,72.32,72.88,72.16,72.7,351890.0,58.6988,59.1534,58.569,59.0073,351890.0
2020-03-23 15:30:00,72.69,72.9,72.2,72.57,410044.0,58.9991,59.1696,58.6014,58.9017,410044.0
2020-03-23 15:40:00,72.58,72.91,72.25,72.3,360903.0,58.9099,59.1777,58.642,58.6826,360903.0
2020-03-23 15:50:00,72.23,72.83,72.17,72.44,1002710.0,58.6258,59.1128,58.5771,58.7962,1002710.0
2020-03-24 09:30:00,75.13,75.83,72.88,72.88,1263919.0,60.9796,61.5477,59.1534,59.1534,1263919.0
2020-03-24 09:40:00,72.93,73.77,72.5,73.21,687316.0,59.1939,59.8757,58.8449,59.4212,687316.0
2020-03-24 09:50:00,73.13,74.18,73.08,73.76,495612.0,59.3563,60.2085,59.3157,59.8676,495612.0
2020-03-24 10:00:00,73.69,74.65,73.69,74.23,341119.0,59.8108,60.59,59.8108,60.2491,341119.0
2020-03-24 10:10:00,74.23,74.87,74.07,74.49,398415.0,60.2491,60.7686,60.1192,60.4601,398415.0
2020-03-24 10:20:00,74.53,74.54,74.17,74.3,284320.0,60.4926,60.5007,60.2004,60.3059,284320.0
2020-03-24 10:30:00,74.3,74.33,73.93,74.14,431161.0,60.3059,60.3303,60.0056,60.176,431161.0
2020-03-24 10:40:00,74.15,74.78,74.04,74.05,331008.0,60.1842,60.6955,60.0949,60.103,331008.0
2020-03-24 10:50:00,74.05,74.18,73.82,74.04,295446.0,60.103,60.2085,59.9163,60.0949,295446.0
2020-03-24 11:00:00,74.02,74.11,73.63,73.71,543553.0,60.0786,60.1517,59.7621,59.827,543553.0
2020-03-24 11:10:00,73.7,74.19,73.38,73.56,609487.0,59.8189,60.2166,59.5592,59.7053,609487.0
2020-03-24 11:20:00,73.53,73.85,73.35,73.77,327291.0,59.6809,59.9407,59.5348,59.8757,327291.0
2020-03-24 11:30:00,73.77,73.83,73.2,73.49,280208.0,59.8757,59.9244,59.4131,59.6485,280208.0
2020-03-24 11:40:00,73.51,73.55,72.81,72.99,474253.0,59.6647,59.6972,59.0965,59.2426,474253.0
2020-03-24 11:50:00,73.0,73.1,72.13,72.78,534643.0,59.2508,59.3319,58.5446,59.0722,534643.0
2020-03-24 12:00:00,72.66,73.07,72.3,72.98,468404.0,58.9748,59.3076,58.6826,59.2345,468404.0
2020-03-24 12:10:00,72.98,73.8,72.91,73.27,434824.0,59.2345,59.9001,59.1777,59.4699,434824.0
2020-03-24 12:20:00,73.27,73.44,72.87,73.38,266794.0,59.4699,59.6079,59.1452,59.5592,266794.0
2020-03-24 12:30:00,73.36,73.37,72.88,73.11,212014.0,59.543,59.5511,59.1534,59.34,212014.0
2020-03-24 12:40:00,73.12,73.25,72.88,73.13,229921.0,59.3482,59.4537,59.1534,59.3563,229921.0
2020-03-24 12:50:00,73.14,73.19,72.58,72.62,288615.0,59.3644,59.405,58.9099,58.9423,288615.0
2020-03-24 13:00:00,72.63,73.0,72.58,72.87,280916.0,58.9504,59.2508,58.9099,59.1452,280916.0
2020-03-24 13:10:00,72.85,73.21,72.67,72.73,427661.0,59.129,59.4212,58.9829,59.0316,427661.0
2020-03-24 13:20:00,72.7,72.85,72.55,72.6,286758.0,59.0073,59.129,58.8855,58.9261,286758.0
2020-03-24 13:30:00,72.62,72.68,72.35,72.36,294222.0,58.9423,58.991,58.7232,58.7313,294222.0
2020-03-24 13:40:00,72.35,72.51,72.27,72.43,435515.0,58.7232,58.853,58.6582,58.7881,435515.0
2020-03-24 13:50:00,72.41,72.65,72.11,72.55,346519.0,58.7719,58.9667,58.5284,58.8855,346519.0
2020-03-24 14:00:00,72.56,72.65,72.39,72.48,174612.0,58.8936,58.9667,58.7556,58.8287,174612.0
2020-03-24 14:10:00,72.46,73.09,72.4,72.78,171899.0,58.8125,59.3238,58.7638,59.0722,171899.0
2020-03-24 14:20:00,72.8,73.0,72.68,72.77,197677.0,59.0884,59.2508,58.991,59.0641,197677.0
2020-03-24 14:30:00,72.76,73.15,72.56,73.11,300727.0,59.056,59.3725,58.8936,59.34,300727.0
2020-03-24 14:40:00,73.1,73.12,72.73,72.83,165484.0,59.3319,59.3482,59.0316,59.1128,165484.0
2020-03-24 14:50:00,72.81,73.25,72.76,73.24,194465.0,59.0965,59.4537,59.056,59.4456,194465.0
2020-03-24 15:00:00,73.23,73.68,73.19,73.67,275382.0,59.4374,59.8027,59.405,59.7946,275382.0
2020-03-24 15:10:00,73.65,74.0,73.51,73.81,319124.0,59.7783,60.0624,59.6647,59.9082,319124.0
2020-03-24 15:20:00,73.79,73.85,73.52,73.65,219592.0,59.892,59.9407,59.6728,59.7783,219592.0
2020-03-24 15:30:00,73.66,73.81,73.29,73.47,314953.0,59.7864,59.9082,59.4861,59.6322,314953.0
2020-03-24 15:40:00,73.47,73.85,73.44,73.45,385240.0,59.6322,59.9407,59.6079,59.616,385240.0
2020-03-24 15:50:00,73.45,74.01,72.94,73.96,961057.0,59.616,60.0705,59.2021,60.0299,961057.0
2020-03-25 09:30:00,73.9,74.49,72.6,74.49,1097288.0,59.9812,60.4601,58.9261,60.4601,1097288.0
2020-03-25 09:40:00,74.45,74.47,72.74,72.88,781855.0,60.4277,60.4439,59.0397,59.1534,781855.0
2020-03-25 09:50:00,72.91,73.6,72.3,72.85,570444.0,59.1777,59.7377,58.6826,59.129,570444.0
2020-03-25 10:00:00,72.85,73.41,72.7,73.33,377640.0,59.129,59.5835,59.0073,59.5186,377640.0
2020-03-25 10:10:00,73.3,73.33,72.29,72.5,533287.0,59.4943,59.5186,58.6745,58.8449,533287.0
2020-03-25 10:20:00,72.48,72.74,71.61,72.24,578485.0,58.8287,59.0397,58.1226,58.6339,578485.0
2020-03-25 10:30:00,72.25,72.51,71.18,71.45,342420.0,58.642,58.853,57.7735,57.9927,342420.0
2020-03-25 10:40:00,71.46,71.83,71.36,71.58,250814.0,58.0008,58.3011,57.9196,58.0982,250814.0
2020-03-25 10:50:00,71.59,72.25,71.51,71.59,287480.0,58.1063,58.642,58.0414,58.1063,287480.0
2020-03-25 11:00:00,71.59,71.74,71.32,71.5,292040.0,58.1063,58.2281,57.8872,58.0333,292040.0
2020-03-25 11:10:00,71.5,71.61,71.26,71.46,322303.0,58.0333,58.1226,57.8385,58.0008,322303.0
2020-03-25 11:20:00,71.46,71.55,71.29,71.37,472709.0,58.0008,58.0739,57.8628,57.9278,472709.0
2020-03-25 11:30:00,71.37,71.37,71.02,71.06,339717.0,57.9278,57.9278,57.6437,57.6761,339717.0
2020-03-25 11:40:00,71.06,71.14,70.88,70.89,456859.0,57.6761,57.7411,57.5301,57.5382,456859.0
2020-03-25 11:50:00,70.89,71.21,70.89,71.15,208006.0,57.5382,57.7979,57.5382,57.7492,208006.0
2020-03-25 12:00:00,71.16,71.44,71.15,71.29,246241.0,57.7573,57.9846,57.7492,57.8628,246241.0
2020-03-25 12:10:00,71.3,71.65,71.07,71.54,330728.0,57.8709,58.155,57.6843,58.0657,330728.0
2020-03-25 12:20:00,71.52,71.72,71.47,71.64,299217.0,58.0495,58.2118,58.0089,58.1469,299217.0
2020-03-25 12:30:00,71.65,72.04,71.24,71.99,391726.0,58.155,58.4716,57.8222,58.431,391726.0
2020-03-25 12:40:00,72.0,72.01,71.5,71.52,301924.0,58.4391,58.4472,58.0333,58.0495,301924.0
2020-03-25 12:50:00,71.5,71.9,71.36,71.53,251772.0,58.0333,58.3579,57.9196,58.0576,251772.0
2020-03-25 13:00:00,71.53,71.59,71.07,71.25,358591.0,58.0576,58.1063,57.6843,57.8304,358591.0
2020-03-25 13:10:00,71.25,71.33,70.98,71.3,345421.0,57.8304,57.8953,57.6112,57.8709,345421.0
2020-03-25 13:20:00,71.29,72.0,71.24,71.96,934614.0,57.8628,58.4391,57.8222,58.4066,934614.0
2020-03-25 13:30:00,71.98,72.0,71.08,71.11,437550.0,58.4229,58.4391,57.6924,57.7167,437550.0
2020-03-25 13:40:00,71.1,71.48,70.88,71.07,438474.0,57.7086,58.017,57.5301,57.6843,438474.0
2020-03-25 13:50:00,71.09,71.16,70.55,70.66,388173.0,57.7005,57.7573,57.2622,57.3515,388173.0
2020-03-25 14:00:00,70.66,70.78,69.7,69.84,839985.0,57.3515,57.4489,56.5723,56.6859,839985.0
2020-03-25 14:10:00,69.82,70.19,69.34,70.01,770138.0,56.6697,56.97,56.2801,56.8239,770138.0
2020-03-25 14:20:00,70.0,70.69,69.87,70.39,407623.0,56.8158,57.3758,56.7103,57.1323,407623.0
2020-03-25 14:30:00,70.39,70.66,70.08,70.61,248967.0,57.1323,57.3515,56.8807,57.3109,248967.0
2020-03-25 14:40:00,70.61,71.09,70.54,70.99,404723.0,57.3109,57.7005,57.2541,57.6193,404723.0
2020-03-25 14:50:00,70.98,71.29,70.86,71.2,352624.0,57.6112,57.8628,57.5138,57.7898,352624.0
2020-03-25 15:00:00,71.22,71.68,70.72,70.73,432890.0,57.806,58.1794,57.4002,57.4083,432890.0
2020-03-25 15:10:00,70.73,70.89,70.47,70.66,328713.0,57.4083,57.5382,57.1973,57.3515,328713.0
2020-03-25 15:20:00,70.65,70.69,70.03,70.33,434257.0,57.3434,57.3758,56.8401,57.0836,434257.0
2020-03-25 15:30:00,70.31,70.56,70.14,70.46,425981.0,57.0674,57.2703,56.9294,57.1892,425981.0
2020-03-25 15:40:00,70.45,70.52,69.84,70.03,706249.0,57.181,57.2379,56.6859,56.8401,706249.0
2020-03-25 15:50:00,70.01,70.03,69.5,69.65,1166808.0,56.8239,56.8401,56.41,56.5317,1166808.0
2020-03-26 09:30:00,69.91,71.3,69.75,70.79,783496.0,56.7427,57.8709,56.6129,57.457,783496.0
2020-03-26 09:40:00,70.72,70.82,69.94,70.09,499141.0,57.4002,57.4814,56.7671,56.8888,499141.0
2020-03-26 09:50:00,70.11,70.78,70.09,70.37,356499.0,56.9051,57.4489,56.8888,57.1161,356499.0
2020-03-26 10:00:00,70.38,70.72,70.24,70.28,351461.0,57.1242,57.4002,57.0106,57.0431,351461.0
2020-03-26 10:10:00,70.25,70.58,69.77,70.48,501501.0,57.0187,57.2866,56.6291,57.2054,501501.0
2020-03-26 10:20:00,70.48,70.68,70.3,70.58,365851.0,57.2054,57.3677,57.0593,57.2866,365851.0
2020-03-26 10:30:00,70.58,71.15,70.57,70.98,393107.0,57.2866,57.7492,57.2784,57.6112,393107.0
2020-03-26 10:40:00,70.97,71.28,70.72,71.11,412478.0,57.6031,57.8547,57.4002,57.7167,412478.0
2020-03-26 10:50:00,71.12,71.45,70.97,71.13,358640.0,57.7248,57.9927,57.6031,57.733,358640.0
2020-03-26 11:00:00,71.18,71.64,70.92,71.42,294993.0,57.7735,58.1469,57.5625,57.9683,294993.0
2020-03-26 11:10:00,71.42,71.94,71.37,71.93,581990.0,57.9683,58.3904,57.9278,58.3823,581990.0
2020-03-26 11:20:00,71.9,72.48,71.9,72.45,541947.0,58.3579,58.8287,58.3579,58.8043,541947.0
2020-03-26 11:30:00,72.47,72.48,71.7,71.85,361488.0,58.8206,58.8287,58.1956,58.3174,361488.0
2020-03-26 11:40:00,71.89,72.0,71.52,71.56,285797.0,58.3498,58.4391,58.0495,58.082,285797.0
2020-03-26 11:50:00,71.57,71.79,71.45,71.66,310554.0,58.0901,58.2687,57.9927,58.1631,310554.0
2020-03-26 12:00:00,71.67,71.7,71.27,71.6,277228.0,58.1713,58.1956,57.8466,58.1144,277228.0
2020-03-26 12:10:00,71.59,71.83,71.43,71.56,224109.0,58.1063,58.3011,57.9765,58.082,224109.0
2020-03-26 12:20:00,71.57,71.88,71.57,71.74,198497.0,58.0901,58.3417,58.0901,58.2281,198497.0
2020-03-26 12:30:00,71.75,71.75,71.23,71.57,211541.0,58.2362,58.2362,57.8141,58.0901,211541.0
2020-03-26 12:40:00,71.54,71.72,71.41,71.68,240204.0,58.0657,58.2118,57.9602,58.1794,240204.0
2020-03-26 12:50:00,71.69,71.85,71.67,71.84,244429.0,58.1875,58.3174,58.1713,58.3092,244429.0
2020-03-26 13:00:00,71.84,71.84,71.36,71.48,237747.0,58.3092,58.3092,57.9196,58.017,237747.0
2020-03-26 13:10:00,71.51,71.65,71.41,71.57,214635.0,58.0414,58.155,57.9602,58.0901,214635.0
2020-03-26 13:20:00,71.57,71.79,71.43,71.68,266863.0,58.0901,58.2687,57.9765,58.1794,266863.0
2020-03-26 13:30:00,71.68,71.75,71.31,71.53,199650.0,58.1794,58.2362,57.8791,58.0576,199650.0
2020-03-26 13:40:00,71.53,71.68,71.34,71.66,200787.0,58.0576,58.1794,57.9034,58.1631,200787.0
2020-03-26 13:50:00,71.67,71.76,71.6,71.7,286406.0,58.1713,58.2443,58.1144,58.1956,286406.0
2020-03-26 14:00:00,71.69,71.74,71.52,71.7,246663.0,58.1875,58.2281,58.0495,58.1956,246663.0
2020-03-26 14:10:00,71.7,71.76,71.65,71.74,315197.0,58.1956,58.2443,58.155,58.2281,315197.0
2020-03-26 14:20:00,71.73,72.14,71.72,72.14,292318.0,58.22,58.5527,58.2118,58.5527,292318.0
2020-03-26 14:30:00,72.15,72.45,72.14,72.26,297515.0,58.5609,58.8043,58.5527,58.6501,297515.0
2020-03-26 14:40:00,72.25,72.53,72.09,72.14,355569.0,58.642,58.8693,58.5122,58.5527,355569.0
2020-03-26 14:50:00,72.14,72.36,72.03,72.23,249217.0,58.5527,58.7313,58.4635,58.6258,249217.0
2020-03-26 15:00:00,72.23,72.68,72.2,72.44,274557.0,58.6258,58.991,58.6014,58.7962,274557.0
2020-03-26 15:10:00,72.46,72.8,72.45,72.75,287043.0,58.8125,59.0884,58.8043,59.0478,287043.0
2020-03-26 15:20:00,72.75,73.19,72.66,73.13,375088.0,59.0478,59.405,58.9748,59.3563,375088.0
2020-03-26 15:30:00,73.13,73.57,72.97,73.07,503650.0,59.3563,59.7134,59.2264,59.3076,503650.0
2020-03-26 15:40:00,73.09,73.31,72.99,73.23,409060.0,59.3238,59.5024,59.2426,59.4374,409060.0
2020-03-26 15:50:00,73.23,73.91,73.23,73.8,1375932.0,59.4374,59.9894,59.4374,59.9001,1375932.0
2020-03-27 09:30:00,73.7,73.8,72.31,72.61,858930.0,59.8189,59.9001,58.6907,58.9342,858930.0
2020-03-27 09:40:00,72.59,73.05,71.91,73.05,440501.0,58.918,59.2913,58.3661,59.2913,440501.0
2020-03-27 09:50:00,73.07,73.92,73.07,73.91,402509.0,59.3076,59.9975,59.3076,59.9894,402509.0
2020-03-27 10:00:00,73.92,75.39,73.87,74.83,949036.0,59.9975,61.1906,59.9569,60.7361,949036.0
2020-03-27 10:10:00,74.83,74.95,73.89,74.15,377365.0,60.7361,60.8335,59.9731,60.1842,377365.0
2020-03-27 10:20:00,74.14,74.36,73.31,73.91,341525.0,60.176,60.3546,59.5024,59.9894,341525.0
2020-03-27 10:30:00,73.92,74.11,73.47,73.93,315617.0,59.9975,60.1517,59.6322,60.0056,315617.0
2020-03-27 10:40:00,73.92,74.19,73.81,73.91,248360.0,59.9975,60.2166,59.9082,59.9894,248360.0
2020-03-27 10:50:00,73.92,73.99,73.41,73.7,211353.0,59.9975,60.0543,59.5835,59.8189,211353.0
2020-03-27 11:00:00,73.73,73.95,73.71,73.82,244932.0,59.8433,60.0218,59.827,59.9163,244932.0
2020-03-27 11:10:00,73.8,73.96,73.69,73.94,222125.0,59.9001,60.0299,59.8108,60.0137,222125.0
2020-03-27 11:20:00,73.94,73.95,73.5,73.62,251273.0,60.0137,60.0218,59.6566,59.754,251273.0
2020-03-27 11:30:00,73.61,73.81,73.5,73.55,140136.0,59.7459,59.9082,59.6566,59.6972,140136.0
2020-03-27 11:40:00,73.54,73.6,73.13,73.26,173496.0,59.6891,59.7377,59.3563,59.4618,173496.0
2020-03-27 11:50:00,73.26,73.57,72.81,72.99,273427.0,59.4618,59.7134,59.0965,59.2426,273427.0
2020-03-27 12:00:00,73.0,73.06,72.56,72.82,237685.0,59.2508,59.2995,58.8936,59.1047,237685.0
2020-03-27 12:10:00,72.83,73.51,72.82,73.39,168524.0,59.1128,59.6647,59.1047,59.5673,168524.0
2020-03-27 12:20:00,73.41,73.5,73.13,73.29,135979.0,59.5835,59.6566,59.3563,59.4861,135979.0
2020-03-27 12:30:00,73.28,73.63,73.26,73.61,261691.0,59.478,59.7621,59.4618,59.7459,261691.0
2020-03-27 12:40:00,73.61,74.19,73.59,74.05,211393.0,59.7459,60.2166,59.7296,60.103,211393.0
2020-03-27 12:50:00,74.06,74.42,73.96,74.37,201183.0,60.1111,60.4033,60.0299,60.3627,201183.0
2020-03-27 13:00:00,74.4,74.43,74.0,74.26,240233.0,60.3871,60.4114,60.0624,60.2734,240233.0
2020-03-27 13:10:00,74.27,74.43,73.8,74.17,183950.0,60.2816,60.4114,59.9001,60.2004,183950.0
2020-03-27 13:20:00,74.17,74.46,73.91,74.0,177631.0,60.2004,60.4358,59.9894,60.0624,177631.0
2020-03-27 13:30:00,73.99,74.35,73.86,74.35,154524.0,60.0543,60.3465,59.9488,60.3465,154524.0
2020-03-27 13:40:00,74.35,74.48,74.17,74.43,216124.0,60.3465,60.452,60.2004,60.4114,216124.0
2020-03-27 13:50:00,74.45,74.52,74.1,74.43,236032.0,60.4277,60.4845,60.1436,60.4114,236032.0
2020-03-27 14:00:00,74.44,74.74,74.28,74.69,195717.0,60.4195,60.663,60.2897,60.6225,195717.0
2020-03-27 14:10:00,74.7,74.98,74.67,74.98,265226.0,60.6306,60.8578,60.6062,60.8578,265226.0
2020-03-27 14:20:00,74.96,75.09,74.83,75.04,324579.0,60.8416,60.9471,60.7361,60.9065,324579.0
2020-03-27 14:30:00,75.05,75.24,75.03,75.1,247150.0,60.9146,61.0689,60.8984,60.9552,247150.0
2020-03-27 14:40:00,75.1,75.17,74.95,75.07,196080.0,60.9552,61.012,60.8335,60.9309,196080.0
2020-03-27 14:50:00,75.06,75.15,74.84,75.02,211079.0,60.9228,60.9958,60.7442,60.8903,211079.0
2020-03-27 15:00:00,75.02,75.23,74.9,75.08,252577.0,60.8903,61.0607,60.7929,60.939,252577.0
2020-03-27 15:10:00,75.06,75.12,74.81,75.07,255521.0,60.9228,60.9715,60.7199,60.9309,255521.0
2020-03-27 15:20:00,75.06,75.18,74.96,75.16,257375.0,60.9228,61.0202,60.8416,61.0039,257375.0
2020-03-27 15:30:00,75.16,75.18,74.66,74.66,303435.0,61.0039,61.0202,60.5981,60.5981,303435.0
2020-03-27 15:40:00,74.62,74.66,73.72,73.8,331249.0,60.5656,60.5981,59.8351,59.9001,331249.0
2020-03-27 15:50:00,73.81,73.83,72.6,72.83,1300966.0,59.9082,59.9244,58.9261,59.1128,1300966.0
2020-03-30 09:30:00,75.35,75.88,74.85,75.28,1119249.0,61.1581,61.5883,60.7523,61.1013,1119249.0
2020-03-30 09:40:00,75.28,76.19,75.02,75.75,629059.0,61.1013,61.8399,60.8903,61.4828,629059.0
2020-03-30 09:50:00,75.75,76.35,75.7,76.2,459419.0,61.4828,61.9698,61.4422,61.8481,459419.0
2020-03-30 10:00:00,76.17,76.24,75.55,76.03,358522.0,61.8237,61.8805,61.3205,61.7101,358522.0
2020-03-30 10:10:00,76.03,76.42,75.99,76.34,392051.0,61.7101,62.0266,61.6776,61.9617,392051.0
2020-03-30 10:20:00,76.34,76.35,75.53,75.64,508957.0,61.9617,61.9698,61.3042,61.3935,508957.0
2020-03-30 10:30:00,75.64,75.77,75.18,75.4,401377.0,61.3935,61.499,61.0202,61.1987,401377.0
2020-03-30 10:40:00,75.41,75.61,74.3,74.58,512541.0,61.2068,61.3692,60.3059,60.5332,512541.0
2020-03-30 10:50:00,74.59,74.94,74.13,74.28,401236.0,60.5413,60.8254,60.1679,60.2897,401236.0
2020-03-30 11:00:00,74.27,74.47,74.04,74.1,252334.0,60.2816,60.4439,60.0949,60.1436,252334.0
2020-03-30 11:10:00,74.09,74.25,73.89,74.22,258197.0,60.1355,60.2653,59.9731,60.241,258197.0
2020-03-30 11:20:00,74.22,74.32,74.09,74.25,208515.0,60.241,60.3221,60.1355,60.2653,208515.0
2020-03-30 11:30:00,74.25,74.44,74.18,74.42,229610.0,60.2653,60.4195,60.2085,60.4033,229610.0
2020-03-30 11:40:00,74.43,74.95,74.37,74.93,329166.0,60.4114,60.8335,60.3627,60.8172,329166.0
2020-03-30 11:50:00,74.92,75.12,74.76,75.05,185940.0,60.8091,60.9715,60.6793,60.9146,185940.0
2020-03-30 12:00:00,75.05,75.18,74.9,75.12,152869.0,60.9146,61.0202,60.7929,60.9715,152869.0
2020-03-30 12:10:00,75.13,75.16,75.06,75.1,172504.0,60.9796,61.0039,60.9228,60.9552,172504.0
2020-03-30 12:20:00,75.1,75.41,75.06,75.39,191988.0,60.9552,61.2068,60.9228,61.1906,191988.0
2020-03-30 12:30:00,75.39,75.65,75.26,75.62,238373.0,61.1906,61.4016,61.0851,61.3773,238373.0
2020-03-30 12:40:00,75.63,75.94,75.61,75.87,197455.0,61.3854,61.637,61.3692,61.5802,197455.0
2020-03-30 12:50:00,75.89,76.17,75.82,76.17,279875.0,61.5964,61.8237,61.5396,61.8237,279875.0
2020-03-30 13:00:00,76.17,76.2,75.81,75.92,267553.0,61.8237,61.8481,61.5315,61.6208,267553.0
2020-03-30 13:10:00,75.94,76.09,75.52,75.72,156432.0,61.637,61.7588,61.2961,61.4585,156432.0
2020-03-30 13:20:00,75.7,75.9,75.51,75.52,201468.0,61.4422,61.6046,61.288,61.2961,201468.0
2020-03-30 13:30:00,75.56,75.87,75.09,75.37,261570.0,61.3286,61.5802,60.9471,61.1744,261570.0
2020-03-30 13:40:00,75.36,75.38,74.68,75.15,192330.0,61.1663,61.1825,60.6143,60.9958,192330.0
2020-03-30 13:50:00,75.13,75.19,74.94,75.13,117774.0,60.9796,61.0283,60.8254,60.9796,117774.0
2020-03-30 14:00:00,75.14,75.26,75.03,75.08,116065.0,60.9877,61.0851,60.8984,60.939,116065.0
2020-03-30 14:10:00,75.05,75.15,74.87,75.1,113207.0,60.9146,60.9958,60.7686,60.9552,113207.0
2020-03-30 14:20:00,75.09,75.27,74.97,75.19,124358.0,60.9471,61.0932,60.8497,61.0283,124358.0
2020-03-30 14:30:00,75.19,75.47,75.14,75.47,153739.0,61.0283,61.2555,60.9877,61.2555,153739.0
2020-03-30 14:40:00,75.48,75.63,75.37,75.59,87761.0,61.2637,61.3854,61.1744,61.3529,87761.0
2020-03-30 14:50:00,75.59,75.83,75.44,75.44,160580.0,61.3529,61.5477,61.2312,61.2312,160580.0
2020-03-30 15:00:00,75.44,75.78,75.43,75.71,196612.0,61.2312,61.5072,61.2231,61.4503,196612.0
2020-03-30 15:10:00,75.72,75.9,75.62,75.89,511989.0,61.4585,61.6046,61.3773,61.5964,511989.0
2020-03-30 15:20:00,75.89,75.95,75.72,75.9,346294.0,61.5964,61.6451,61.4585,61.6046,346294.0
2020-03-30 15:30:00,75.9,75.98,75.65,75.78,555235.0,61.6046,61.6695,61.4016,61.5072,555235.0
2020-03-30 15:40:00,75.76,75.91,75.58,75.67,293305.0,61.4909,61.6127,61.3448,61.4179,293305.0
2020-03-30 15:50:00,75.68,75.95,75.36,75.93,698083.0,61.426,61.6451,61.1663,61.6289,698083.0
2020-03-31 09:30:00,75.95,75.95,75.01,75.34,472114.0,61.6451,61.6451,60.8822,61.15,472114.0
2020-03-31 09:40:00,75.33,75.54,74.69,75.0,349493.0,61.1419,61.3124,60.6225,60.8741,349493.0
2020-03-31 09:50:00,74.97,75.07,74.62,74.81,215260.0,60.8497,60.9309,60.5656,60.7199,215260.0
2020-03-31 10:00:00,74.82,75.07,74.66,74.96,283097.0,60.728,60.9309,60.5981,60.8416,283097.0
2020-03-31 10:10:00,74.98,75.56,74.89,75.5,283669.0,60.8578,61.3286,60.7848,61.2799,283669.0
2020-03-31 10:20:00,75.5,75.62,75.25,75.25,184501.0,61.2799,61.3773,61.077,61.077,184501.0
2020-03-31 10:30:00,75.27,76.33,75.19,75.9,502885.0,61.0932,61.9536,61.0283,61.6046,502885.0
2020-03-31 10:40:00,75.9,76.09,75.71,75.75,298298.0,61.6046,61.7588,61.4503,61.4828,298298.0
2020-03-31 10:50:00,75.78,75.9,75.28,75.48,189727.0,61.5072,61.6046,61.1013,61.2637,189727.0
2020-03-31 11:00:00,75.45,75.5,75.16,75.22,185200.0,61.2393,61.2799,61.0039,61.0526,185200.0
2020-03-31 11:10:00,75.24,75.48,75.14,75.31,135707.0,61.0689,61.2637,60.9877,61.1257,135707.0
2020-03-31 11:20:00,75.31,75.52,75.12,75.38,159072.0,61.1257,61.2961,60.9715,61.1825,159072.0
2020-03-31 11:30:00,75.39,75.48,74.99,75.2,282843.0,61.1906,61.2637,60.8659,61.0364,282843.0
2020-03-31 11:40:00,75.24,75.56,75.19,75.28,136113.0,61.0689,61.3286,61.0283,61.1013,136113.0
2020-03-31 11:50:00,75.28,75.51,75.06,75.46,172483.0,61.1013,61.288,60.9228,61.2474,172483.0
2020-03-31 12:00:00,75.45,75.48,74.93,75.31,168777.0,61.2393,61.2637,60.8172,61.1257,168777.0
2020-03-31 12:10:00,75.31,75.33,75.08,75.18,88975.0,61.1257,61.1419,60.939,61.0202,88975.0
2020-03-31 12:20:00,75.21,75.27,74.9,74.99,139183.0,61.0445,61.0932,60.7929,60.8659,139183.0
2020-03-31 12:30:00,74.96,75.03,74.59,74.62,176164.0,60.8416,60.8984,60.5413,60.5656,176164.0
2020-03-31 12:40:00,74.62,75.05,74.58,75.03,170500.0,60.5656,60.9146,60.5332,60.8984,170500.0
2020-03-31 12:50:00,74.99,75.06,74.63,74.72,152907.0,60.8659,60.9228,60.5738,60.6468,152907.0
2020-03-31 13:00:00,74.71,74.9,74.55,74.64,264057.0,60.6387,60.7929,60.5088,60.5819,264057.0
2020-03-31 13:10:00,74.64,74.73,74.52,74.55,141103.0,60.5819,60.6549,60.4845,60.5088,141103.0
2020-03-31 13:20:00,74.57,74.59,74.21,74.36,196781.0,60.5251,60.5413,60.2329,60.3546,196781.0
2020-03-31 13:30:00,74.36,74.71,74.22,74.52,111113.0,60.3546,60.6387,60.241,60.4845,111113.0
2020-03-31 13:40:00,74.53,74.63,74.39,74.46,86646.0,60.4926,60.5738,60.379,60.4358,86646.0
2020-03-31 13:50:00,74.44,74.51,74.31,74.38,108487.0,60.4195,60.4764,60.314,60.3708,108487.0
2020-03-31 14:00:00,74.39,74.7,74.24,74.61,133634.0,60.379,60.6306,60.2572,60.5575,133634.0
2020-03-31 14:10:00,74.62,74.75,74.33,74.42,133305.0,60.5656,60.6712,60.3303,60.4033,133305.0
2020-03-31 14:20:00,74.4,74.62,74.39,74.54,80609.0,60.3871,60.5656,60.379,60.5007,80609.0
2020-03-31 14:30:00,74.53,74.72,74.44,74.72,100189.0,60.4926,60.6468,60.4195,60.6468,100189.0
2020-03-31 14:40:00,74.7,74.88,74.32,74.51,215402.0,60.6306,60.7767,60.3221,60.4764,215402.0
2020-03-31 14:50:00,74.51,74.82,74.43,74.62,169861.0,60.4764,60.728,60.4114,60.5656,169861.0
2020-03-31 15:00:00,74.63,74.78,74.42,74.47,95494.0,60.5738,60.6955,60.4033,60.4439,95494.0
2020-03-31 15:10:00,74.45,74.47,74.01,74.1,197753.0,60.4277,60.4439,60.0705,60.1436,197753.0
2020-03-31 15:20:00,74.11,74.12,73.79,74.02,291000.0,60.1517,60.1598,59.892,60.0786,291000.0
2020-03-31 15:30:00,74.04,74.47,74.01,74.31,191967.0,60.0949,60.4439,60.0705,60.314,191967.0
2020-03-31 15:40:00,74.32,74.41,74.05,74.08,211657.0,60.3221,60.3952,60.103,60.1273,211657.0
2020-03-31 15:50:00,74.07,74.95,74.04,74.77,752301.0,60.1192,60.8335,60.0949,60.6874,752301.0
2020-04-01 09:30:00,74.36,74.39,72.2,73.71,810546.0,60.3546,60.379,58.6014,59.827,810546.0
2020-04-01 09:40:00,73.7,73.72,72.84,73.17,219864.0,59.8189,59.8351,59.1209,59.3887,219864.0
2020-04-01 09:50:00,73.18,74.07,73.02,73.79,363925.0,59.3969,60.1192,59.267,59.892,363925.0
2020-04-01 10:00:00,73.73,73.83,73.27,73.42,285473.0,59.8433,59.9244,59.4699,59.5917,285473.0
2020-04-01 10:10:00,73.44,73.66,73.03,73.14,218306.0,59.6079,59.7864,59.2751,59.3644,218306.0
2020-04-01 10:20:00,73.14,73.83,73.13,73.61,260306.0,59.3644,59.9244,59.3563,59.7459,260306.0
2020-04-01 10:30:00,73.58,73.78,73.4,73.65,144520.0,59.7215,59.8838,59.5754,59.7783,144520.0
2020-04-01 10:40:00,73.66,73.8,73.38,73.6,190832.0,59.7864,59.9001,59.5592,59.7377,190832.0
2020-04-01 10:50:00,73.6,73.7,73.19,73.38,218449.0,59.7377,59.8189,59.405,59.5592,218449.0
2020-04-01 11:00:00,73.37,73.88,73.36,73.68,154849.0,59.5511,59.965,59.543,59.8027,154849.0
2020-04-01 11:10:00,73.68,73.92,73.62,73.88,125848.0,59.8027,59.9975,59.754,59.965,125848.0
2020-04-01 11:20:00,73.88,74.08,73.43,73.46,263660.0,59.965,60.1273,59.5998,59.6241,263660.0
2020-04-01 11:30:00,73.48,73.55,72.8,72.88,205269.0,59.6404,59.6972,59.0884,59.1534,205269.0
2020-04-01 11:40:00,72.89,73.03,72.72,72.85,136486.0,59.1615,59.2751,59.0235,59.129,136486.0
2020-04-01 11:50:00,72.84,72.88,72.51,72.66,203657.0,59.1209,59.1534,58.853,58.9748,203657.0
2020-04-01 12:00:00,72.65,72.74,72.37,72.43,178656.0,58.9667,59.0397,58.7394,58.7881,178656.0
2020-04-01 12:10:00,72.43,73.09,72.41,72.69,155657.0,58.7881,59.3238,58.7719,58.9991,155657.0
2020-04-01 12:20:00,72.67,72.73,72.41,72.51,136784.0,58.9829,59.0316,58.7719,58.853,136784.0
2020-04-01 12:30:00,72.49,72.55,72.29,72.36,139678.0,58.8368,58.8855,58.6745,58.7313,139678.0
2020-04-01 12:40:00,72.37,72.59,72.15,72.47,222628.0,58.7394,58.918,58.5609,58.8206,222628.0
2020-04-01 12:50:00,72.45,72.96,72.4,72.53,196692.0,58.8043,59.2183,58.7638,58.8693,196692.0
2020-04-01 13:00:00,72.52,72.75,72.37,72.47,94290.0,58.8612,59.0478,58.7394,58.8206,94290.0
2020-04-01 13:10:00,72.48,73.08,72.41,72.82,188382.0,58.8287,59.3157,58.7719,59.1047,188382.0
2020-04-01 13:20:00,72.76,72.85,72.37,72.52,102129.0,59.056,59.129,58.7394,58.8612,102129.0
2020-04-01 13:30:00,72.5,72.65,72.24,72.64,164041.0,58.8449,58.9667,58.6339,58.9586,164041.0
2020-04-01 13:40:00,72.64,72.77,72.33,72.53,132227.0,58.9586,59.0641,58.7069,58.8693,132227.0
2020-04-01 13:50:00,72.53,72.86,72.33,72.63,251548.0,58.8693,59.1371,58.7069,58.9504,251548.0
2020-04-01 14:00:00,72.62,73.05,72.54,72.9,177626.0,58.9423,59.2913,58.8774,59.1696,177626.0
2020-04-01 14:10:00,72.92,72.97,72.71,72.73,115264.0,59.1858,59.2264,59.0154,59.0316,115264.0
2020-04-01 14:20:00,72.73,72.88,72.47,72.47,119879.0,59.0316,59.1534,58.8206,58.8206,119879.0
2020-04-01 14:30:00,72.46,72.56,72.28,72.54,116026.0,58.8125,58.8936,58.6664,58.8774,116026.0
2020-04-01 14:40:00,72.52,72.58,72.3,72.34,104736.0,58.8612,58.9099,58.6826,58.7151,104736.0
2020-04-01 14:50:00,72.32,72.41,72.14,72.2,154664.0,58.6988,58.7719,58.5527,58.6014,154664.0
2020-04-01 15:00:00,72.2,72.4,72.06,72.15,152560.0,58.6014,58.7638,58.4878,58.5609,152560.0
2020-04-01 15:10:00,72.16,72.29,72.02,72.23,174556.0,58.569,58.6745,58.4553,58.6258,174556.0
2020-04-01 15:20:00,72.22,72.23,72.0,72.11,293937.0,58.6177,58.6258,58.4391,58.5284,293937.0
2020-04-01 15:30:00,72.1,72.23,72.06,72.07,264693.0,58.5203,58.6258,58.4878,58.4959,264693.0
2020-04-01 15:40:00,72.07,72.44,72.0,72.21,363382.0,58.4959,58.7962,58.4391,58.6096,363382.0
2020-04-01 15:50:00,72.21,72.83,72.1,72.51,766534.0,58.6096,59.1128,58.5203,58.853,766534.0
2020-04-02 09:30:00,71.73,72.9,71.73,72.1,478932.0,58.22,59.1696,58.22,58.5203,478932.0
2020-04-02 09:40:00,72.11,72.23,71.38,71.69,231631.0,58.5284,58.6258,57.9359,58.1875,231631.0
2020-04-02 09:50:00,71.67,72.67,71.55,72.45,242777.0,58.1713,58.9829,58.0739,58.8043,242777.0
2020-04-02 10:00:00,72.49,73.03,72.21,72.9,208442.0,58.8368,59.2751,58.6096,59.1696,208442.0
2020-04-02 10:10:00,72.91,73.04,72.65,72.7,181461.0,59.1777,59.2832,58.9667,59.0073,181461.0
2020-04-02 10:20:00,72.69,73.02,72.68,73.02,155384.0,58.9991,59.267,58.991,59.267,155384.0
2020-04-02 10:30:00,73.02,73.91,73.0,73.64,294914.0,59.267,59.9894,59.2508,59.7702,294914.0
2020-04-02 10:40:00,73.61,73.69,73.09,73.69,235205.0,59.7459,59.8108,59.3238,59.8108,235205.0
2020-04-02 10:50:00,73.69,73.78,73.29,73.7,142551.0,59.8108,59.8838,59.4861,59.8189,142551.0
2020-04-02 11:00:00,73.7,73.94,73.51,73.79,168061.0,59.8189,60.0137,59.6647,59.892,168061.0
2020-04-02 11:10:00,73.79,74.59,73.78,74.5,299852.0,59.892,60.5413,59.8838,60.4682,299852.0
2020-04-02 11:20:00,74.48,74.57,74.07,74.08,221683.0,60.452,60.5251,60.1192,60.1273,221683.0
2020-04-02 11:30:00,74.07,74.56,73.88,74.3,205221.0,60.1192,60.5169,59.965,60.3059,205221.0
2020-04-02 11:40:00,74.28,74.91,74.21,74.89,295637.0,60.2897,60.801,60.2329,60.7848,295637.0
2020-04-02 11:50:00,74.89,75.39,74.86,75.07,472183.0,60.7848,61.1906,60.7604,60.9309,472183.0
2020-04-02 12:00:00,75.11,75.62,75.08,75.36,412785.0,60.9633,61.3773,60.939,61.1663,412785.0
2020-04-02 12:10:00,75.35,75.48,74.92,75.38,324911.0,61.1581,61.2637,60.8091,61.1825,324911.0
2020-04-02 12:20:00,75.38,75.79,75.24,75.73,337740.0,61.1825,61.5153,61.0689,61.4666,337740.0
2020-04-02 12:30:00,75.75,76.14,75.4,75.77,472081.0,61.4828,61.7994,61.1987,61.499,472081.0
2020-04-02 12:40:00,75.75,75.86,75.54,75.69,332789.0,61.4828,61.5721,61.3124,61.4341,332789.0
2020-04-02 12:50:00,75.71,75.88,75.56,75.73,192898.0,61.4503,61.5883,61.3286,61.4666,192898.0
2020-04-02 13:00:00,75.74,75.94,75.23,75.47,300004.0,61.4747,61.637,61.0607,61.2555,300004.0
2020-04-02 13:10:00,75.45,75.53,75.04,75.18,322314.0,61.2393,61.3042,60.9065,61.0202,322314.0
2020-04-02 13:20:00,75.18,75.26,74.76,74.86,302988.0,61.0202,61.0851,60.6793,60.7604,302988.0
2020-04-02 13:30:00,74.86,75.5,74.66,75.42,253480.0,60.7604,61.2799,60.5981,61.215,253480.0
2020-04-02 13:40:00,75.46,75.75,75.39,75.66,187338.0,61.2474,61.4828,61.1906,61.4098,187338.0
2020-04-02 13:50:00,75.66,76.07,75.56,75.73,229005.0,61.4098,61.7425,61.3286,61.4666,229005.0
2020-04-02 14:00:00,75.7,75.8,75.43,75.71,303096.0,61.4422,61.5234,61.2231,61.4503,303096.0
2020-04-02 14:10:00,75.7,76.08,75.66,75.7,637923.0,61.4422,61.7507,61.4098,61.4422,637923.0
2020-04-02 14:20:00,75.69,76.04,75.58,76.0,220282.0,61.4341,61.7182,61.3448,61.6857,220282.0
2020-04-02 14:30:00,75.99,76.06,75.81,76.0,295290.0,61.6776,61.7344,61.5315,61.6857,295290.0
2020-04-02 14:40:00,75.98,76.01,75.42,75.59,246711.0,61.6695,61.6938,61.215,61.3529,246711.0
2020-04-02 14:50:00,75.58,76.03,75.51,75.95,169595.0,61.3448,61.7101,61.288,61.6451,169595.0
2020-04-02 15:00:00,75.95,76.16,75.81,76.14,217665.0,61.6451,61.8156,61.5315,61.7994,217665.0
2020-04-02 15:10:00,76.14,76.68,76.0,76.57,445883.0,61.7994,62.2376,61.6857,62.1484,445883.0
2020-04-02 15:20:00,76.55,76.76,76.43,76.63,759011.0,62.1321,62.3026,62.0347,62.1971,759011.0
2020-04-02 15:30:00,76.64,76.88,76.2,76.31,490044.0,62.2052,62.4,61.8481,61.9373,490044.0
2020-04-02 15:40:00,76.33,76.81,76.24,76.7,387406.0,61.9536,62.3432,61.8805,62.2539,387406.0
2020-04-02 15:50:00,76.69,77.48,76.67,76.98,1435167.0,62.2458,62.887,62.2295,62.4811,1435167.0
2020-04-03 09:30:00,77.41,78.9,76.97,78.61,1329456.0,62.8302,64.0395,62.473,63.8041,1329456.0
2020-04-03 09:40:00,78.64,78.88,78.42,78.78,451261.0,63.8285,64.0233,63.6499,63.9421,451261.0
2020-04-03 09:50:00,78.76,79.02,77.88,78.89,1134192.0,63.9259,64.1369,63.2116,64.0314,1134192.0
2020-04-03 10:00:00,78.88,79.01,78.28,78.63,359974.0,64.0233,64.1288,63.5363,63.8204,359974.0
2020-04-03 10:10:00,78.61,78.7,77.91,77.94,352350.0,63.8041,63.8772,63.236,63.2603,352350.0
2020-04-03 10:20:00,77.97,78.19,77.27,77.44,588004.0,63.2847,63.4632,62.7165,62.8545,588004.0
2020-04-03 10:30:00,77.44,77.69,77.01,77.42,665626.0,62.8545,63.0574,62.5055,62.8383,665626.0
2020-04-03 10:40:00,77.42,77.49,77.09,77.16,328985.0,62.8383,62.8951,62.5704,62.6272,328985.0
2020-04-03 10:50:00,77.15,77.21,76.7,77.02,462416.0,62.6191,62.6678,62.2539,62.5136,462416.0
2020-04-03 11:00:00,77.03,77.31,76.82,77.25,246266.0,62.5217,62.749,62.3513,62.7003,246266.0
2020-04-03 11:10:00,77.25,77.33,76.78,76.8,229315.0,62.7003,62.7652,62.3188,62.335,229315.0
2020-04-03 11:20:00,76.8,76.82,76.36,76.54,265147.0,62.335,62.3513,61.9779,62.124,265147.0
2020-04-03 11:30:00,76.55,76.72,76.49,76.64,128013.0,62.1321,62.2701,62.0834,62.2052,128013.0
2020-04-03 11:40:00,76.66,76.71,76.51,76.65,109808.0,62.2214,62.262,62.0997,62.2133,109808.0
2020-04-03 11:50:00,76.65,76.88,76.42,76.88,122628.0,62.2133,62.4,62.0266,62.4,122628.0
2020-04-03 12:00:00,76.88,77.1,76.87,76.97,234613.0,62.4,62.5785,62.3919,62.473,234613.0
2020-04-03 12:10:00,76.99,77.21,76.88,77.18,152218.0,62.4893,62.6678,62.4,62.6435,152218.0
2020-04-03 12:20:00,77.17,77.77,77.04,77.61,236433.0,62.6354,63.1223,62.5298,62.9925,236433.0
2020-04-03 12:30:00,77.59,77.98,77.51,77.98,173154.0,62.9763,63.2928,62.9113,63.2928,173154.0
2020-04-03 12:40:00,77.98,78.4,77.75,78.38,531946.0,63.2928,63.6337,63.1061,63.6175,531946.0
2020-04-03 12:50:00,78.36,78.91,78.31,78.62,500130.0,63.6012,64.0476,63.5606,63.8123,500130.0
2020-04-03 13:00:00,78.65,79.47,78.55,79.35,1110914.0,63.8366,64.5022,63.7554,64.4048,1110914.0
2020-04-03 13:10:00,79.35,79.35,78.63,78.83,560827.0,64.4048,64.4048,63.8204,63.9827,560827.0
2020-04-03 13:20:00,78.8,79.08,78.54,78.95,387808.0,63.9584,64.1856,63.7473,64.0801,387808.0
2020-04-03 13:30:00,78.95,78.98,78.11,78.46,401775.0,64.0801,64.1044,63.3983,63.6824,401775.0
2020-04-03 13:40:00,78.45,78.78,78.18,78.39,370619.0,63.6743,63.9421,63.4551,63.6256,370619.0
2020-04-03 13:50:00,78.39,78.52,77.9,78.32,207668.0,63.6256,63.7311,63.2279,63.5688,207668.0
2020-04-03 14:00:00,78.34,78.4,78.0,78.01,149709.0,63.585,63.6337,63.309,63.3171,149709.0
2020-04-03 14:10:00,78.02,78.08,77.91,78.0,161288.0,63.3253,63.374,63.236,63.309,161288.0
2020-04-03 14:20:00,78.0,78.2,77.85,78.14,165268.0,63.309,63.4714,63.1873,63.4227,165268.0
2020-04-03 14:30:00,78.13,78.93,78.01,78.88,414675.0,63.4145,64.0639,63.3171,64.0233,414675.0
2020-04-03 14:40:00,78.89,79.0,78.58,78.84,346881.0,64.0314,64.1207,63.7798,63.9908,346881.0
2020-04-03 14:50:00,78.84,78.95,78.78,78.92,251498.0,63.9908,64.0801,63.9421,64.0558,251498.0
2020-04-03 15:00:00,78.92,78.99,78.3,78.41,327346.0,64.0558,64.1126,63.5525,63.6418,327346.0
2020-04-03 15:10:00,78.42,78.51,78.06,78.07,315649.0,63.6499,63.723,63.3577,63.3658,315649.0
2020-04-03 15:20:00,78.06,78.34,78.0,78.2,211554.0,63.3577,63.585,63.309,63.4714,211554.0
2020-04-03 15:30:00,78.19,78.33,77.82,77.89,323493.0,63.4632,63.5769,63.1629,63.2197,323493.0
2020-04-03 15:40:00,77.9,78.16,77.52,78.08,301009.0,63.2279,63.4389,62.9194,63.374,301009.0
2020-04-03 15:50:00,78.08,78.32,77.89,78.21,991291.0,63.374,63.5688,63.2197,63.4795,991291.0
2020-04-06 09:30:00,79.46,79.65,78.23,78.45,1457159.0,64.494,64.6483,63.4957,63.6743,1457159.0
2020-04-06 09:40:00,78.46,78.84,78.11,78.61,450371.0,63.6824,63.9908,63.3983,63.8041,450371.0
2020-04-06 09:50:00,78.6,78.84,77.95,78.01,539755.0,63.796,63.9908,63.2684,63.3171,539755.0
2020-04-06 10:00:00,78.01,78.01,76.38,77.33,875466.0,63.3171,63.3171,61.9941,62.7652,875466.0
2020-04-06 10:10:00,77.33,77.55,76.53,76.85,411085.0,62.7652,62.9438,62.1159,62.3756,411085.0
2020-04-06 10:20:00,76.8,77.07,76.63,76.79,334286.0,62.335,62.5542,62.1971,62.3269,334286.0
2020-04-06 10:30:00,76.8,77.32,76.77,76.95,323238.0,62.335,62.7571,62.3107,62.4568,323238.0
2020-04-06 10:40:00,76.96,77.06,76.61,76.71,283593.0,62.4649,62.5461,62.1808,62.262,283593.0
2020-04-06 10:50:00,76.69,76.72,76.24,76.45,353157.0,62.2458,62.2701,61.8805,62.051,353157.0
2020-04-06 11:00:00,76.46,77.2,76.26,77.05,272204.0,62.0591,62.6597,61.8968,62.538,272204.0
2020-04-06 11:10:00,77.03,77.06,76.38,76.73,282272.0,62.5217,62.5461,61.9941,62.2782,282272.0
2020-04-06 11:20:00,76.72,76.84,76.59,76.75,151516.0,62.2701,62.3675,62.1646,62.2945,151516.0
2020-04-06 11:30:00,76.72,76.82,76.35,76.56,178482.0,62.2701,62.3513,61.9698,62.1402,178482.0
2020-04-06 11:40:00,76.55,76.71,76.53,76.62,131540.0,62.1321,62.262,62.1159,62.1889,131540.0
2020-04-06 11:50:00,76.63,76.63,76.43,76.53,144790.0,62.1971,62.1971,62.0347,62.1159,144790.0
2020-04-06 12:00:00,76.54,76.64,76.46,76.49,151721.0,62.124,62.2052,62.0591,62.0834,151721.0
2020-04-06 12:10:00,76.5,76.6,76.44,76.49,123617.0,62.0915,62.1727,62.0428,62.0834,123617.0
2020-04-06 12:20:00,76.5,76.74,76.47,76.71,249755.0,62.0915,62.2863,62.0672,62.262,249755.0
2020-04-06 12:30:00,76.7,76.99,76.69,76.88,184127.0,62.2539,62.4893,62.2458,62.4,184127.0
2020-04-06 12:40:00,76.91,76.97,76.8,76.88,127626.0,62.4243,62.473,62.335,62.4,127626.0
2020-04-06 12:50:00,76.87,76.99,76.8,76.88,122855.0,62.3919,62.4893,62.335,62.4,122855.0
2020-04-06 13:00:00,76.87,76.94,76.62,76.66,94157.0,62.3919,62.4487,62.1889,62.2214,94157.0
2020-04-06 13:10:00,76.66,76.71,76.52,76.57,169917.0,62.2214,62.262,62.1078,62.1484,169917.0
2020-04-06 13:20:00,76.55,76.6,76.43,76.51,128810.0,62.1321,62.1727,62.0347,62.0997,128810.0
2020-04-06 13:30:00,76.48,76.61,76.47,76.59,119156.0,62.0753,62.1808,62.0672,62.1646,119156.0
2020-04-06 13:40:00,76.59,76.64,76.45,76.62,110384.0,62.1646,62.2052,62.051,62.1889,110384.0
2020-04-06 13:50:00,76.6,76.62,76.48,76.62,96061.0,62.1727,62.1889,62.0753,62.1889,96061.0
2020-04-06 14:00:00,76.62,76.63,76.48,76.51,113697.0,62.1889,62.1971,62.0753,62.0997,113697.0
2020-04-06 14:10:00,76.51,76.53,76.32,76.34,155245.0,62.0997,62.1159,61.9454,61.9617,155245.0
2020-04-06 14:20:00,76.36,76.37,75.88,75.97,329186.0,61.9779,61.986,61.5883,61.6614,329186.0
2020-04-06 14:30:00,76.0,76.25,75.91,76.22,133382.0,61.6857,61.8886,61.6127,61.8643,133382.0
2020-04-06 14:40:00,76.21,76.28,76.08,76.22,125135.0,61.8562,61.913,61.7507,61.8643,125135.0
2020-04-06 14:50:00,76.21,76.26,76.13,76.22,117420.0,61.8562,61.8968,61.7912,61.8643,117420.0
2020-04-06 15:00:00,76.22,76.62,76.13,76.54,341155.0,61.8643,62.1889,61.7912,62.124,341155.0
2020-04-06 15:10:00,76.59,76.61,76.08,76.13,178726.0,62.1646,62.1808,61.7507,61.7912,178726.0
2020-04-06 15:20:00,76.12,76.35,75.97,76.34,202481.0,61.7831,61.9698,61.6614,61.9617,202481.0
2020-04-06 15:30:00,76.33,76.58,76.3,76.42,252353.0,61.9536,62.1565,61.9292,62.0266,252353.0
2020-04-06 15:40:00,76.42,76.63,76.3,76.48,358760.0,62.0266,62.1971,61.9292,62.0753,358760.0
2020-04-06 15:50:00,76.49,78.27,76.48,77.81,1778176.0,62.0834,63.5282,62.0753,63.1548,1778176.0
2020-04-07 09:30:00,77.3,77.68,75.07,75.44,1377732.0,62.7409,63.0493,60.9309,61.2312,1377732.0
2020-04-07 09:40:00,75.42,75.65,74.26,74.29,953734.0,61.215,61.4016,60.2734,60.2978,953734.0
2020-04-07 09:50:00,74.3,74.81,73.86,74.09,1019484.0,60.3059,60.7199,59.9488,60.1355,1019484.0
2020-04-07 10:00:00,74.1,74.1,72.5,72.95,1455917.0,60.1436,60.1436,58.8449,59.2102,1455917.0
2020-04-07 10:10:00,72.96,74.42,72.94,74.25,1008245.0,59.2183,60.4033,59.2021,60.2653,1008245.0
2020-04-07 10:20:00,74.27,74.53,73.86,73.91,563826.0,60.2816,60.4926,59.9488,59.9894,563826.0
2020-04-07 10:30:00,73.9,74.17,73.75,74.1,425836.0,59.9812,60.2004,59.8595,60.1436,425836.0
2020-04-07 10:40:00,74.12,74.81,73.91,73.95,835494.0,60.1598,60.7199,59.9894,60.0218,835494.0
2020-04-07 10:50:00,73.96,74.3,73.78,73.8,384448.0,60.0299,60.3059,59.8838,59.9001,384448.0
2020-04-07 11:00:00,73.81,73.85,73.17,73.4,436401.0,59.9082,59.9407,59.3887,59.5754,436401.0
2020-04-07 11:10:00,73.4,74.06,73.32,74.04,258168.0,59.5754,60.1111,59.5105,60.0949,258168.0
2020-04-07 11:20:00,74.01,74.23,73.7,73.86,245165.0,60.0705,60.2491,59.8189,59.9488,245165.0
2020-04-07 11:30:00,73.85,74.02,73.45,73.46,274161.0,59.9407,60.0786,59.616,59.6241,274161.0
2020-04-07 11:40:00,73.44,73.66,73.1,73.51,296283.0,59.6079,59.7864,59.3319,59.6647,296283.0
2020-04-07 11:50:00,73.51,73.79,73.49,73.78,236788.0,59.6647,59.892,59.6485,59.8838,236788.0
2020-04-07 12:00:00,73.8,74.69,73.79,74.65,382816.0,59.9001,60.6225,59.892,60.59,382816.0
2020-04-07 12:10:00,74.62,75.3,74.51,75.24,324219.0,60.5656,61.1176,60.4764,61.0689,324219.0
2020-04-07 12:20:00,75.24,75.78,75.24,75.71,371600.0,61.0689,61.5072,61.0689,61.4503,371600.0
2020-04-07 12:30:00,75.72,75.96,75.19,75.42,391489.0,61.4585,61.6533,61.0283,61.215,391489.0
2020-04-07 12:40:00,75.42,75.48,75.22,75.36,185476.0,61.215,61.2637,61.0526,61.1663,185476.0
2020-04-07 12:50:00,75.35,75.43,75.01,75.3,183224.0,61.1581,61.2231,60.8822,61.1176,183224.0
2020-04-07 13:00:00,75.29,75.55,74.3,74.86,296533.0,61.1094,61.3205,60.3059,60.7604,296533.0
2020-04-07 13:10:00,74.93,75.1,74.8,75.0,179596.0,60.8172,60.9552,60.7117,60.8741,179596.0
2020-04-07 13:20:00,74.99,75.15,74.91,75.12,117137.0,60.8659,60.9958,60.801,60.9715,117137.0
2020-04-07 13:30:00,75.13,75.15,74.68,74.8,108271.0,60.9796,60.9958,60.6143,60.7117,108271.0
2020-04-07 13:40:00,74.79,74.88,74.77,74.84,113256.0,60.7036,60.7767,60.6874,60.7442,113256.0
2020-04-07 13:50:00,74.84,74.86,74.66,74.76,96309.0,60.7442,60.7604,60.5981,60.6793,96309.0
2020-04-07 14:00:00,74.76,74.79,74.25,74.28,140863.0,60.6793,60.7036,60.2653,60.2897,140863.0
2020-04-07 14:10:00,74.29,74.51,74.25,74.35,133295.0,60.2978,60.4764,60.2653,60.3465,133295.0
2020-04-07 14:20:00,74.36,74.8,74.32,74.55,177870.0,60.3546,60.7117,60.3221,60.5088,177870.0
2020-04-07 14:30:00,74.54,74.8,74.46,74.65,148824.0,60.5007,60.7117,60.4358,60.59,148824.0
2020-04-07 14:40:00,74.69,75.08,74.63,74.94,198561.0,60.6225,60.939,60.5738,60.8254,198561.0
2020-04-07 14:50:00,74.92,75.0,74.61,74.68,132064.0,60.8091,60.8741,60.5575,60.6143,132064.0
2020-04-07 15:00:00,74.65,75.06,74.6,75.05,199182.0,60.59,60.9228,60.5494,60.9146,199182.0
2020-04-07 15:10:00,75.02,75.15,74.69,74.69,430896.0,60.8903,60.9958,60.6225,60.6225,430896.0
2020-04-07 15:20:00,74.67,74.83,74.44,74.49,207334.0,60.6062,60.7361,60.4195,60.4601,207334.0
2020-04-07 15:30:00,74.49,74.84,74.3,74.81,218240.0,60.4601,60.7442,60.3059,60.7199,218240.0
2020-04-07 15:40:00,74.84,75.13,74.75,75.13,366958.0,60.7442,60.9796,60.6712,60.9796,366958.0
2020-04-07 15:50:00,75.14,75.15,74.4,74.67,886432.0,60.9877,60.9958,60.3871,60.6062,886432.0
2020-04-08 09:30:00,74.76,75.13,74.1,74.77,474076.0,60.6793,60.9796,60.1436,60.6874,474076.0
2020-04-08 09:40:00,74.8,74.91,74.38,74.63,173958.0,60.7117,60.801,60.3708,60.5738,173958.0
2020-04-08 09:50:00,74.63,74.73,74.17,74.26,179711.0,60.5738,60.6549,60.2004,60.2734,179711.0
2020-04-08 10:00:00,74.26,74.37,73.77,73.83,239071.0,60.2734,60.3627,59.8757,59.9244,239071.0
2020-04-08 10:10:00,73.83,74.23,73.77,74.12,181918.0,59.9244,60.2491,59.8757,60.1598,181918.0
2020-04-08 10:20:00,74.12,74.19,73.61,73.64,184432.0,60.1598,60.2166,59.7459,59.7702,184432.0
2020-04-08 10:30:00,73.65,73.94,73.57,73.89,221344.0,59.7783,60.0137,59.7134,59.9731,221344.0
2020-04-08 10:40:00,73.87,74.01,73.65,73.98,209400.0,59.9569,60.0705,59.7783,60.0462,209400.0
2020-04-08 10:50:00,73.98,74.41,73.96,74.37,196709.0,60.0462,60.3952,60.0299,60.3627,196709.0
2020-04-08 11:00:00,74.37,74.57,74.17,74.41,206929.0,60.3627,60.5251,60.2004,60.3952,206929.0
2020-04-08 11:10:00,74.39,74.47,74.01,74.15,184275.0,60.379,60.4439,60.0705,60.1842,184275.0
2020-04-08 11:20:00,74.18,74.49,74.17,74.36,122731.0,60.2085,60.4601,60.2004,60.3546,122731.0
2020-04-08 11:30:00,74.36,74.47,74.07,74.08,151472.0,60.3546,60.4439,60.1192,60.1273,151472.0
2020-04-08 11:40:00,74.08,74.32,73.93,73.95,184407.0,60.1273,60.3221,60.0056,60.0218,184407.0
2020-04-08 11:50:00,73.94,74.2,73.86,73.99,173762.0,60.0137,60.2247,59.9488,60.0543,173762.0
2020-04-08 12:00:00,73.99,74.06,73.87,73.88,147998.0,60.0543,60.1111,59.9569,59.965,147998.0
2020-04-08 12:10:00,73.88,74.0,73.73,73.97,154131.0,59.965,60.0624,59.8433,60.0381,154131.0
2020-04-08 12:20:00,73.96,74.13,73.91,73.95,118836.0,60.0299,60.1679,59.9894,60.0218,118836.0
2020-04-08 12:30:00,73.96,74.07,73.61,73.75,319167.0,60.0299,60.1192,59.7459,59.8595,319167.0
2020-04-08 12:40:00,73.72,74.03,73.66,73.81,201704.0,59.8351,60.0868,59.7864,59.9082,201704.0
2020-04-08 12:50:00,73.81,73.86,73.71,73.85,161826.0,59.9082,59.9488,59.827,59.9407,161826.0
2020-04-08 13:00:00,73.87,74.05,73.83,73.94,140665.0,59.9569,60.103,59.9244,60.0137,140665.0
2020-04-08 13:10:00,73.95,73.95,73.77,73.89,110283.0,60.0218,60.0218,59.8757,59.9731,110283.0
2020-04-08 13:20:00,73.89,73.98,73.8,73.9,108237.0,59.9731,60.0462,59.9001,59.9812,108237.0
2020-04-08 13:30:00,73.9,74.03,73.84,73.95,123754.0,59.9812,60.0868,59.9325,60.0218,123754.0
2020-04-08 13:40:00,73.95,73.98,73.8,73.83,96214.0,60.0218,60.0462,59.9001,59.9244,96214.0
2020-04-08 13:50:00,73.83,73.97,73.68,73.93,127309.0,59.9244,60.0381,59.8027,60.0056,127309.0
2020-04-08 14:00:00,73.93,74.27,73.93,74.25,180867.0,60.0056,60.2816,60.0056,60.2653,180867.0
2020-04-08 14:10:00,74.25,74.43,74.22,74.36,192920.0,60.2653,60.4114,60.241,60.3546,192920.0
2020-04-08 14:20:00,74.36,74.66,74.31,74.5,267041.0,60.3546,60.5981,60.314,60.4682,267041.0
2020-04-08 14:30:00,74.5,74.51,74.3,74.44,259039.0,60.4682,60.4764,60.3059,60.4195,259039.0
2020-04-08 14:40:00,74.44,74.79,74.42,74.73,225529.0,60.4195,60.7036,60.4033,60.6549,225529.0
2020-04-08 14:50:00,74.73,74.9,74.6,74.69,316994.0,60.6549,60.7929,60.5494,60.6225,316994.0
2020-04-08 15:00:00,74.68,74.79,74.6,74.71,169971.0,60.6143,60.7036,60.5494,60.6387,169971.0
2020-04-08 15:10:00,74.71,74.78,74.61,74.75,205313.0,60.6387,60.6955,60.5575,60.6712,205313.0
2020-04-08 15:20:00,74.73,74.82,74.43,74.75,409538.0,60.6549,60.728,60.4114,60.6712,409538.0
2020-04-08 15:30:00,74.75,75.05,74.59,74.59,386315.0,60.6712,60.9146,60.5413,60.5413,386315.0
2020-04-08 15:40:00,74.59,74.69,74.4,74.58,316982.0,60.5413,60.6225,60.3871,60.5332,316982.0
2020-04-08 15:50:00,74.58,75.08,74.58,74.99,1100292.0,60.5332,60.939,60.5332,60.8659,1100292.0
2020-04-09 09:30:00,74.57,74.57,73.65,73.93,776748.0,60.5251,60.5251,59.7783,60.0056,776748.0
2020-04-09 09:40:00,73.94,74.46,73.81,74.34,300225.0,60.0137,60.4358,59.9082,60.3384,300225.0
2020-04-09 09:50:00,74.32,74.4,73.6,73.86,388482.0,60.3221,60.3871,59.7377,59.9488,388482.0
2020-04-09 10:00:00,73.88,73.97,73.28,73.33,529782.0,59.965,60.0381,59.478,59.5186,529782.0
2020-04-09 10:10:00,73.34,73.48,73.05,73.11,444912.0,59.5267,59.6404,59.2913,59.34,444912.0
2020-04-09 10:20:00,73.1,73.48,72.95,73.32,438128.0,59.3319,59.6404,59.2102,59.5105,438128.0
2020-04-09 10:30:00,73.31,73.64,73.16,73.5,277936.0,59.5024,59.7702,59.3806,59.6566,277936.0
2020-04-09 10:40:00,73.49,73.75,73.22,73.24,261145.0,59.6485,59.8595,59.4293,59.4456,261145.0
2020-04-09 10:50:00,73.25,73.43,73.22,73.39,199752.0,59.4537,59.5998,59.4293,59.5673,199752.0
2020-04-09 11:00:00,73.37,73.52,73.22,73.28,260382.0,59.5511,59.6728,59.4293,59.478,260382.0
2020-04-09 11:10:00,73.28,73.28,73.01,73.13,230640.0,59.478,59.478,59.2589,59.3563,230640.0
2020-04-09 11:20:00,73.13,73.34,73.07,73.34,146761.0,59.3563,59.5267,59.3076,59.5267,146761.0
2020-04-09 11:30:00,73.33,73.63,73.31,73.56,155838.0,59.5186,59.7621,59.5024,59.7053,155838.0
2020-04-09 11:40:00,73.57,73.78,73.48,73.6,154121.0,59.7134,59.8838,59.6404,59.7377,154121.0
2020-04-09 11:50:00,73.59,73.73,73.41,73.72,116929.0,59.7296,59.8433,59.5835,59.8351,116929.0
2020-04-09 12:00:00,73.71,73.75,73.34,73.36,158861.0,59.827,59.8595,59.5267,59.543,158861.0
2020-04-09 12:10:00,73.35,73.49,73.25,73.3,148193.0,59.5348,59.6485,59.4537,59.4943,148193.0
2020-04-09 12:20:00,73.31,73.35,73.12,73.3,224942.0,59.5024,59.5348,59.3482,59.4943,224942.0
2020-04-09 12:30:00,73.3,73.46,73.27,73.33,170284.0,59.4943,59.6241,59.4699,59.5186,170284.0
2020-04-09 12:40:00,73.33,73.37,73.25,73.3,121571.0,59.5186,59.5511,59.4537,59.4943,121571.0
2020-04-09 12:50:00,73.29,73.31,73.11,73.25,170845.0,59.4861,59.5024,59.34,59.4537,170845.0
2020-04-09 13:00:00,73.25,73.56,73.24,73.54,194203.0,59.4537,59.7053,59.4456,59.6891,194203.0
2020-04-09 13:10:00,73.55,73.56,73.0,73.23,328199.0,59.6972,59.7053,59.2508,59.4374,328199.0
2020-04-09 13:20:00,73.23,73.38,73.22,73.34,140168.0,59.4374,59.5592,59.4293,59.5267,140168.0
2020-04-09 13:30:00,73.36,73.45,73.19,73.22,189780.0,59.543,59.616,59.405,59.4293,189780.0
2020-04-09 13:40:00,73.23,73.32,73.19,73.24,168353.0,59.4374,59.5105,59.405,59.4456,168353.0
2020-04-09 13:50:00,73.24,73.33,73.12,73.19,271405.0,59.4456,59.5186,59.3482,59.405,271405.0
2020-04-09 14:00:00,73.19,73.27,73.01,73.08,232335.0,59.405,59.4699,59.2589,59.3157,232335.0
2020-04-09 14:10:00,73.07,73.19,73.05,73.09,169515.0,59.3076,59.405,59.2913,59.3238,169515.0
2020-04-09 14:20:00,73.1,73.23,73.0,73.11,179980.0,59.3319,59.4374,59.2508,59.34,179980.0
2020-04-09 14:30:00,73.1,73.58,73.07,73.39,202907.0,59.3319,59.7215,59.3076,59.5673,202907.0
2020-04-09 14:40:00,73.39,73.54,73.35,73.47,208411.0,59.5673,59.6891,59.5348,59.6322,208411.0
2020-04-09 14:50:00,73.47,73.51,73.35,73.45,217056.0,59.6322,59.6647,59.5348,59.616,217056.0
2020-04-09 15:00:00,73.46,73.53,73.25,73.31,208757.0,59.6241,59.6809,59.4537,59.5024,208757.0
2020-04-09 15:10:00,73.3,73.6,73.25,73.46,221317.0,59.4943,59.7377,59.4537,59.6241,221317.0
2020-04-09 15:20:00,73.46,73.66,73.26,73.65,183656.0,59.6241,59.7864,59.4618,59.7783,183656.0
2020-04-09 15:30:00,73.65,73.78,73.45,73.67,231374.0,59.7783,59.8838,59.616,59.7946,231374.0
2020-04-09 15:40:00,73.68,73.84,73.46,73.53,336956.0,59.8027,59.9325,59.6241,59.6809,336956.0
2020-04-09 15:50:00,73.55,73.63,73.35,73.5,803251.0,59.6972,59.7621,59.5348,59.6566,803251.0
2020-04-13 09:30:00,75.8,76.0,74.76,75.14,1552359.0,61.5234,61.6857,60.6793,60.9877,1552359.0
2020-04-13 09:40:00,75.15,75.68,74.26,74.46,800021.0,60.9958,61.426,60.2734,60.4358,800021.0
2020-04-13 09:50:00,74.46,74.68,73.85,74.26,608615.0,60.4358,60.6143,59.9407,60.2734,608615.0
2020-04-13 10:00:00,74.31,74.47,73.94,74.38,449052.0,60.314,60.4439,60.0137,60.3708,449052.0
2020-04-13 10:10:00,74.38,74.41,73.97,74.1,330751.0,60.3708,60.3952,60.0381,60.1436,330751.0
2020-04-13 10:20:00,74.12,74.27,73.89,74.23,348369.0,60.1598,60.2816,59.9731,60.2491,348369.0
2020-04-13 10:30:00,74.23,74.27,74.0,74.07,270510.0,60.2491,60.2816,60.0624,60.1192,270510.0
2020-04-13 10:40:00,74.07,74.14,73.81,73.84,288458.0,60.1192,60.176,59.9082,59.9325,288458.0
2020-04-13 10:50:00,73.85,74.83,73.71,74.81,613177.0,59.9407,60.7361,59.827,60.7199,613177.0
2020-04-13 11:00:00,74.82,74.82,74.35,74.48,496169.0,60.728,60.728,60.3465,60.452,496169.0
2020-04-13 11:10:00,74.49,74.53,74.28,74.52,232537.0,60.4601,60.4926,60.2897,60.4845,232537.0
2020-04-13 11:20:00,74.51,74.59,74.44,74.5,220931.0,60.4764,60.5413,60.4195,60.4682,220931.0
2020-04-13 11:30:00,74.49,74.72,74.36,74.54,256814.0,60.4601,60.6468,60.3546,60.5007,256814.0
2020-04-13 11:40:00,74.55,74.66,74.43,74.59,182941.0,60.5088,60.5981,60.4114,60.5413,182941.0
2020-04-13 11:50:00,74.61,74.7,74.55,74.67,162820.0,60.5575,60.6306,60.5088,60.6062,162820.0
2020-04-13 12:00:00,74.64,74.94,74.61,74.81,401302.0,60.5819,60.8254,60.5575,60.7199,401302.0
2020-04-13 12:10:00,74.81,74.94,74.7,74.84,206694.0,60.7199,60.8254,60.6306,60.7442,206694.0
2020-04-13 12:20:00,74.84,74.88,74.74,74.79,153273.0,60.7442,60.7767,60.663,60.7036,153273.0
2020-04-13 12:30:00,74.78,74.99,74.69,74.99,247322.0,60.6955,60.8659,60.6225,60.8659,247322.0
2020-04-13 12:40:00,74.99,75.13,74.68,74.74,252176.0,60.8659,60.9796,60.6143,60.663,252176.0
2020-04-13 12:50:00,74.73,74.73,74.48,74.52,216002.0,60.6549,60.6549,60.452,60.4845,216002.0
2020-04-13 13:00:00,74.53,74.65,74.38,74.63,185808.0,60.4926,60.59,60.3708,60.5738,185808.0
2020-04-13 13:10:00,74.63,74.64,74.39,74.47,135476.0,60.5738,60.5819,60.379,60.4439,135476.0
2020-04-13 13:20:00,74.47,74.47,74.11,74.41,339708.0,60.4439,60.4439,60.1517,60.3952,339708.0
2020-04-13 13:30:00,74.41,74.54,74.37,74.45,136009.0,60.3952,60.5007,60.3627,60.4277,136009.0
2020-04-13 13:40:00,74.45,74.52,74.33,74.44,189497.0,60.4277,60.4845,60.3303,60.4195,189497.0
2020-04-13 13:50:00,74.45,74.57,74.4,74.51,138007.0,60.4277,60.5251,60.3871,60.4764,138007.0
2020-04-13 14:00:00,74.52,74.55,74.3,74.31,134231.0,60.4845,60.5088,60.3059,60.314,134231.0
2020-04-13 14:10:00,74.31,74.46,74.24,74.44,138629.0,60.314,60.4358,60.2572,60.4195,138629.0
2020-04-13 14:20:00,74.43,74.53,74.39,74.49,157411.0,60.4114,60.4926,60.379,60.4601,157411.0
2020-04-13 14:30:00,74.48,74.49,74.39,74.45,156957.0,60.452,60.4601,60.379,60.4277,156957.0
2020-04-13 14:40:00,74.45,74.79,74.44,74.73,168480.0,60.4277,60.7036,60.4195,60.6549,168480.0
2020-04-13 14:50:00,74.73,74.77,74.52,74.68,135246.0,60.6549,60.6874,60.4845,60.6143,135246.0
2020-04-13 15:00:00,74.68,74.87,74.67,74.71,235566.0,60.6143,60.7686,60.6062,60.6387,235566.0
2020-04-13 15:10:00,74.7,75.13,74.68,75.13,274957.0,60.6306,60.9796,60.6143,60.9796,274957.0
2020-04-13 15:20:00,75.11,75.24,74.83,74.97,254616.0,60.9633,61.0689,60.7361,60.8497,254616.0
2020-04-13 15:30:00,74.97,75.35,74.93,75.3,300534.0,60.8497,61.1581,60.8172,61.1176,300534.0
2020-04-13 15:40:00,75.29,75.33,75.11,75.3,294598.0,61.1094,61.1419,60.9633,61.1176,294598.0
2020-04-13 15:50:00,75.3,75.33,74.88,75.28,706609.0,61.1176,61.1419,60.7767,61.1013,706609.0
2020-04-14 09:30:00,75.98,76.25,75.44,75.71,1013294.0,61.6695,61.8886,61.2312,61.4503,1013294.0
2020-04-14 09:40:00,75.7,75.97,75.55,75.91,340685.0,61.4422,61.6614,61.3205,61.6127,340685.0
2020-04-14 09:50:00,75.89,75.94,75.34,75.6,333633.0,61.5964,61.637,61.15,61.3611,333633.0
2020-04-14 10:00:00,75.61,75.79,75.44,75.64,252969.0,61.3692,61.5153,61.2312,61.3935,252969.0
2020-04-14 10:10:00,75.63,76.0,75.62,75.91,258576.0,61.3854,61.6857,61.3773,61.6127,258576.0
2020-04-14 10:20:00,75.91,75.95,75.64,75.69,188005.0,61.6127,61.6451,61.3935,61.4341,188005.0
2020-04-14 10:30:00,75.69,75.78,75.54,75.63,271039.0,61.4341,61.5072,61.3124,61.3854,271039.0
2020-04-14 10:40:00,75.64,75.7,75.53,75.69,216757.0,61.3935,61.4422,61.3042,61.4341,216757.0
2020-04-14 10:50:00,75.7,76.1,75.65,76.05,337729.0,61.4422,61.7669,61.4016,61.7263,337729.0
2020-04-14 11:00:00,76.06,76.12,75.85,75.88,273860.0,61.7344,61.7831,61.564,61.5883,273860.0
2020-04-14 11:10:00,75.89,76.02,75.77,75.87,189857.0,61.5964,61.702,61.499,61.5802,189857.0
2020-04-14 11:20:00,75.85,76.0,75.83,75.88,154262.0,61.564,61.6857,61.5477,61.5883,154262.0
2020-04-14 11:30:00,75.88,76.09,75.87,75.99,182960.0,61.5883,61.7588,61.5802,61.6776,182960.0
2020-04-14 11:40:00,76.0,76.09,75.91,75.91,168622.0,61.6857,61.7588,61.6127,61.6127,168622.0
2020-04-14 11:50:00,75.91,76.07,75.89,75.94,140148.0,61.6127,61.7425,61.5964,61.637,140148.0
2020-04-14 12:00:00,75.95,76.07,75.94,75.98,161592.0,61.6451,61.7425,61.637,61.6695,161592.0
2020-04-14 12:10:00,75.98,76.25,75.93,76.24,259821.0,61.6695,61.8886,61.6289,61.8805,259821.0
2020-04-14 12:20:00,76.25,76.39,76.14,76.31,201579.0,61.8886,62.0023,61.7994,61.9373,201579.0
2020-04-14 12:30:00,76.32,76.42,76.25,76.36,138301.0,61.9454,62.0266,61.8886,61.9779,138301.0
2020-04-14 12:40:00,76.35,76.58,76.22,76.34,345782.0,61.9698,62.1565,61.8643,61.9617,345782.0
2020-04-14 12:50:00,76.35,76.63,76.3,76.51,156875.0,61.9698,62.1971,61.9292,62.0997,156875.0
2020-04-14 13:00:00,76.51,76.66,76.43,76.64,129727.0,62.0997,62.2214,62.0347,62.2052,129727.0
2020-04-14 13:10:00,76.63,76.75,76.53,76.55,146616.0,62.1971,62.2945,62.1159,62.1321,146616.0
2020-04-14 13:20:00,76.53,76.94,76.51,76.92,185188.0,62.1159,62.4487,62.0997,62.4324,185188.0
2020-04-14 13:30:00,76.92,77.12,76.81,77.11,331422.0,62.4324,62.5948,62.3432,62.5867,331422.0
2020-04-14 13:40:00,77.12,77.46,77.1,77.45,281570.0,62.5948,62.8707,62.5785,62.8626,281570.0
2020-04-14 13:50:00,77.45,77.71,77.44,77.51,339890.0,62.8626,63.0736,62.8545,62.9113,339890.0
2020-04-14 14:00:00,77.51,77.63,77.06,77.23,310883.0,62.9113,63.0087,62.5461,62.6841,310883.0
2020-04-14 14:10:00,77.23,77.5,77.23,77.44,152835.0,62.6841,62.9032,62.6841,62.8545,152835.0
2020-04-14 14:20:00,77.46,77.62,77.42,77.58,177091.0,62.8707,63.0006,62.8383,62.9681,177091.0
2020-04-14 14:30:00,77.58,77.6,77.18,77.25,166685.0,62.9681,62.9844,62.6435,62.7003,166685.0
2020-04-14 14:40:00,77.25,77.36,77.22,77.26,129825.0,62.7003,62.7896,62.6759,62.7084,129825.0
2020-04-14 14:50:00,77.26,77.45,77.26,77.37,152057.0,62.7084,62.8626,62.7084,62.7977,152057.0
2020-04-14 15:00:00,77.36,77.37,77.19,77.28,184555.0,62.7896,62.7977,62.6516,62.7246,184555.0
2020-04-14 15:10:00,77.27,77.37,77.19,77.36,162297.0,62.7165,62.7977,62.6516,62.7896,162297.0
2020-04-14 15:20:00,77.35,77.5,77.23,77.48,217464.0,62.7815,62.9032,62.6841,62.887,217464.0
2020-04-14 15:30:00,77.48,77.68,77.45,77.68,322016.0,62.887,63.0493,62.8626,63.0493,322016.0
2020-04-14 15:40:00,77.69,77.77,77.57,77.77,337560.0,63.0574,63.1223,62.96,63.1223,337560.0
2020-04-14 15:50:00,77.77,77.85,77.53,77.75,757503.0,63.1223,63.1873,62.9276,63.1061,757503.0
2020-04-15 09:30:00,76.16,76.59,75.52,75.77,717758.0,61.8156,62.1646,61.2961,61.499,717758.0
2020-04-15 09:40:00,75.8,75.92,75.26,75.3,512732.0,61.5234,61.6208,61.0851,61.1176,512732.0
2020-04-15 09:50:00,75.33,75.96,75.33,75.58,250023.0,61.1419,61.6533,61.1419,61.3448,250023.0
2020-04-15 10:00:00,75.59,75.68,75.46,75.51,276999.0,61.3529,61.426,61.2474,61.288,276999.0
2020-04-15 10:10:00,75.5,75.55,75.11,75.24,271079.0,61.2799,61.3205,60.9633,61.0689,271079.0
2020-04-15 10:20:00,75.24,75.79,75.23,75.69,169196.0,61.0689,61.5153,61.0607,61.4341,169196.0
2020-04-15 10:30:00,75.69,75.83,75.22,75.25,284633.0,61.4341,61.5477,61.0526,61.077,284633.0
2020-04-15 10:40:00,75.25,75.38,75.03,75.37,209054.0,61.077,61.1825,60.8984,61.1744,209054.0
2020-04-15 10:50:00,75.37,75.37,75.08,75.22,203926.0,61.1744,61.1744,60.939,61.0526,203926.0
2020-04-15 11:00:00,75.23,75.24,74.6,74.7,333737.0,61.0607,61.0689,60.5494,60.6306,333737.0
2020-04-15 11:10:00,74.7,74.9,74.58,74.81,119922.0,60.6306,60.7929,60.5332,60.7199,119922.0
2020-04-15 11:20:00,74.82,74.83,74.63,74.79,195785.0,60.728,60.7361,60.5738,60.7036,195785.0
2020-04-15 11:30:00,74.8,74.93,74.7,74.84,126837.0,60.7117,60.8172,60.6306,60.7442,126837.0
2020-04-15 11:40:00,74.84,74.84,74.51,74.53,157863.0,60.7442,60.7442,60.4764,60.4926,157863.0
2020-04-15 11:50:00,74.55,74.77,74.54,74.71,132150.0,60.5088,60.6874,60.5007,60.6387,132150.0
2020-04-15 12:00:00,74.71,74.79,74.53,74.61,144395.0,60.6387,60.7036,60.4926,60.5575,144395.0
2020-04-15 12:10:00,74.61,74.69,74.56,74.56,157631.0,60.5575,60.6225,60.5169,60.5169,157631.0
2020-04-15 12:20:00,74.56,74.95,74.54,74.79,150625.0,60.5169,60.8335,60.5007,60.7036,150625.0
2020-04-15 12:30:00,74.78,74.81,74.58,74.74,128141.0,60.6955,60.7199,60.5332,60.663,128141.0
2020-04-15 12:40:00,74.75,74.83,74.66,74.68,106121.0,60.6712,60.7361,60.5981,60.6143,106121.0
2020-04-15 12:50:00,74.68,74.76,74.57,74.59,155538.0,60.6143,60.6793,60.5251,60.5413,155538.0
2020-04-15 13:00:00,74.6,74.7,74.53,74.65,155879.0,60.5494,60.6306,60.4926,60.59,155879.0
2020-04-15 13:10:00,74.64,74.76,74.62,74.7,123340.0,60.5819,60.6793,60.5656,60.6306,123340.0
2020-04-15 13:20:00,74.7,74.85,74.47,74.84,293521.0,60.6306,60.7523,60.4439,60.7442,293521.0
2020-04-15 13:30:00,74.83,74.97,74.61,74.86,179798.0,60.7361,60.8497,60.5575,60.7604,179798.0
2020-04-15 13:40:00,74.86,75.07,74.7,74.78,207250.0,60.7604,60.9309,60.6306,60.6955,207250.0
2020-04-15 13:50:00,74.79,74.79,74.58,74.63,100420.0,60.7036,60.7036,60.5332,60.5738,100420.0
2020-04-15 14:00:00,74.63,74.98,74.59,74.98,183029.0,60.5738,60.8578,60.5413,60.8578,183029.0
2020-04-15 14:10:00,74.98,75.4,74.98,75.21,313642.0,60.8578,61.1987,60.8578,61.0445,313642.0
2020-04-15 14:20:00,75.21,75.46,74.99,74.99,182137.0,61.0445,61.2474,60.8659,60.8659,182137.0
2020-04-15 14:30:00,74.98,75.03,74.73,74.93,124584.0,60.8578,60.8984,60.6549,60.8172,124584.0
2020-04-15 14:40:00,74.93,75.05,74.86,75.03,123100.0,60.8172,60.9146,60.7604,60.8984,123100.0
2020-04-15 14:50:00,75.03,75.3,74.97,75.3,150493.0,60.8984,61.1176,60.8497,61.1176,150493.0
2020-04-15 15:00:00,75.28,75.36,74.96,74.97,140980.0,61.1013,61.1663,60.8416,60.8497,140980.0
2020-04-15 15:10:00,74.96,75.02,74.89,75.0,167361.0,60.8416,60.8903,60.7848,60.8741,167361.0
2020-04-15 15:20:00,74.99,75.17,74.98,75.1,270384.0,60.8659,61.012,60.8578,60.9552,270384.0
2020-04-15 15:30:00,75.09,75.13,74.92,75.02,173022.0,60.9471,60.9796,60.8091,60.8903,173022.0
2020-04-15 15:40:00,75.03,75.14,74.78,75.06,238227.0,60.8984,60.9877,60.6955,60.9228,238227.0
2020-04-15 15:50:00,75.07,75.07,74.54,74.63,762198.0,60.9309,60.9309,60.5007,60.5738,762198.0
2020-04-16 09:30:00,74.94,75.11,74.65,74.92,367857.0,60.8254,60.9633,60.59,60.8091,367857.0
2020-04-16 09:40:00,74.93,75.03,74.66,74.9,233219.0,60.8172,60.8984,60.5981,60.7929,233219.0
2020-04-16 09:50:00,74.9,75.17,74.89,75.05,184835.0,60.7929,61.012,60.7848,60.9146,184835.0
2020-04-16 10:00:00,75.03,75.08,74.45,74.64,248060.0,60.8984,60.939,60.4277,60.5819,248060.0
2020-04-16 10:10:00,74.69,75.04,74.52,74.99,263551.0,60.6225,60.9065,60.4845,60.8659,263551.0
2020-04-16 10:20:00,74.98,75.38,74.86,75.22,448072.0,60.8578,61.1825,60.7604,61.0526,448072.0
2020-04-16 10:30:00,75.2,75.91,75.16,75.65,335654.0,61.0364,61.6127,61.0039,61.4016,335654.0
2020-04-16 10:40:00,75.65,76.06,75.46,75.98,347070.0,61.4016,61.7344,61.2474,61.6695,347070.0
2020-04-16 10:50:00,75.96,76.15,75.83,76.15,280027.0,61.6533,61.8075,61.5477,61.8075,280027.0
2020-04-16 11:00:00,76.15,76.37,75.94,76.11,389353.0,61.8075,61.986,61.637,61.775,389353.0
2020-04-16 11:10:00,76.11,76.36,76.04,76.36,199463.0,61.775,61.9779,61.7182,61.9779,199463.0
2020-04-16 11:20:00,76.36,76.37,76.12,76.23,118821.0,61.9779,61.986,61.7831,61.8724,118821.0
2020-04-16 11:30:00,76.22,76.23,75.68,75.72,166076.0,61.8643,61.8724,61.426,61.4585,166076.0
2020-04-16 11:40:00,75.72,76.09,75.68,75.75,198350.0,61.4585,61.7588,61.426,61.4828,198350.0
2020-04-16 11:50:00,75.76,76.11,75.61,76.08,182211.0,61.4909,61.775,61.3692,61.7507,182211.0
2020-04-16 12:00:00,76.08,76.2,75.53,75.53,164499.0,61.7507,61.8481,61.3042,61.3042,164499.0
2020-04-16 12:10:00,75.51,75.55,75.28,75.37,168984.0,61.288,61.3205,61.1013,61.1744,168984.0
2020-04-16 12:20:00,75.35,75.55,75.22,75.51,99385.0,61.1581,61.3205,61.0526,61.288,99385.0
2020-04-16 12:30:00,75.51,75.51,75.29,75.51,88733.0,61.288,61.288,61.1094,61.288,88733.0
2020-04-16 12:40:00,75.5,75.69,75.44,75.68,111530.0,61.2799,61.4341,61.2312,61.426,111530.0
2020-04-16 12:50:00,75.68,75.84,75.66,75.84,76989.0,61.426,61.5559,61.4098,61.5559,76989.0
2020-04-16 13:00:00,75.84,75.92,75.64,75.69,122339.0,61.5559,61.6208,61.3935,61.4341,122339.0
2020-04-16 13:10:00,75.69,75.9,75.67,75.9,92304.0,61.4341,61.6046,61.4179,61.6046,92304.0
2020-04-16 13:20:00,75.91,76.05,75.87,76.04,90236.0,61.6127,61.7263,61.5802,61.7182,90236.0
2020-04-16 13:30:00,76.05,76.24,76.03,76.17,126004.0,61.7263,61.8805,61.7101,61.8237,126004.0
2020-04-16 13:40:00,76.18,76.35,76.09,76.32,155095.0,61.8318,61.9698,61.7588,61.9454,155095.0
2020-04-16 13:50:00,76.31,76.32,75.96,76.11,177388.0,61.9373,61.9454,61.6533,61.775,177388.0
2020-04-16 14:00:00,76.08,76.2,76.03,76.04,106535.0,61.7507,61.8481,61.7101,61.7182,106535.0
2020-04-16 14:10:00,76.04,76.19,75.92,76.05,136962.0,61.7182,61.8399,61.6208,61.7263,136962.0
2020-04-16 14:20:00,76.03,76.05,75.87,75.98,159381.0,61.7101,61.7263,61.5802,61.6695,159381.0
2020-04-16 14:30:00,75.97,76.25,75.96,76.21,144170.0,61.6614,61.8886,61.6533,61.8562,144170.0
2020-04-16 14:40:00,76.21,76.35,76.16,76.2,125162.0,61.8562,61.9698,61.8156,61.8481,125162.0
2020-04-16 14:50:00,76.21,76.29,76.13,76.27,104771.0,61.8562,61.9211,61.7912,61.9049,104771.0
2020-04-16 15:00:00,76.28,76.34,76.2,76.24,128707.0,61.913,61.9617,61.8481,61.8805,128707.0
2020-04-16 15:10:00,76.24,76.39,76.17,76.34,181948.0,61.8805,62.0023,61.8237,61.9617,181948.0
2020-04-16 15:20:00,76.35,76.74,76.28,76.72,360805.0,61.9698,62.2863,61.913,62.2701,360805.0
2020-04-16 15:30:00,76.72,76.96,76.72,76.9,261248.0,62.2701,62.4649,62.2701,62.4162,261248.0
2020-04-16 15:40:00,76.89,76.94,76.76,76.77,266906.0,62.4081,62.4487,62.3026,62.3107,266906.0
2020-04-16 15:50:00,76.77,76.8,76.0,76.51,728258.0,62.3107,62.335,61.6857,62.0997,728258.0
2020-04-17 09:30:00,85.17,85.79,84.28,84.68,13794476.0,69.1286,69.6318,68.4062,68.7309,13794476.0
2020-04-17 09:40:00,84.69,84.76,83.5,83.74,5676305.0,68.739,68.7958,67.7731,67.9679,5676305.0
2020-04-17 09:50:00,83.75,83.84,81.81,82.95,5601189.0,67.976,68.0491,66.4014,67.3267,5601189.0
2020-04-17 10:00:00,82.92,83.48,82.5,82.6,3014699.0,67.3024,67.7569,66.9615,67.0426,3014699.0
2020-04-17 10:10:00,82.64,83.01,82.29,82.48,2495788.0,67.0751,67.3754,66.791,66.9452,2495788.0
2020-04-17 10:20:00,82.47,83.2,82.35,83.08,2198780.0,66.9371,67.5296,66.8397,67.4322,2198780.0
2020-04-17 10:30:00,83.07,83.14,82.14,82.35,1924107.0,67.4241,67.4809,66.6693,66.8397,1924107.0
2020-04-17 10:40:00,82.35,83.04,82.19,82.87,1680365.0,66.8397,67.3998,66.7099,67.2618,1680365.0
2020-04-17 10:50:00,82.86,83.32,82.57,82.95,1787785.0,67.2537,67.627,67.0183,67.3267,1787785.0
2020-04-17 11:00:00,82.92,83.13,82.7,83.06,1304002.0,67.3024,67.4728,67.1238,67.416,1304002.0
2020-04-17 11:10:00,83.07,83.13,82.59,82.7,1246220.0,67.4241,67.4728,67.0345,67.1238,1246220.0
2020-04-17 11:20:00,82.72,83.08,82.53,82.72,2001849.0,67.14,67.4322,66.9858,67.14,2001849.0
2020-04-17 11:30:00,82.7,82.71,81.93,81.97,1891962.0,67.1238,67.1319,66.4988,66.5313,1891962.0
2020-04-17 11:40:00,81.98,82.4,81.65,82.36,1424350.0,66.5394,66.8803,66.2716,66.8478,1424350.0
2020-04-17 11:50:00,82.37,82.68,82.32,82.45,784375.0,66.856,67.1076,66.8154,66.9209,784375.0
2020-04-17 12:00:00,82.46,82.68,82.1,82.14,1129950.0,66.929,67.1076,66.6368,66.6693,1129950.0
2020-04-17 12:10:00,82.13,82.93,82.03,82.47,1250872.0,66.6612,67.3105,66.58,66.9371,1250872.0
2020-04-17 12:20:00,82.47,82.77,82.4,82.72,636906.0,66.9371,67.1806,66.8803,67.14,636906.0
2020-04-17 12:30:00,82.71,83.3,82.71,83.28,861902.0,67.1319,67.6108,67.1319,67.5946,861902.0
2020-04-17 12:40:00,83.28,83.42,82.63,82.77,835316.0,67.5946,67.7082,67.067,67.1806,835316.0
2020-04-17 12:50:00,82.78,82.81,82.6,82.66,491434.0,67.1887,67.2131,67.0426,67.0913,491434.0
2020-04-17 13:00:00,82.66,83.0,82.58,82.95,558102.0,67.0913,67.3673,67.0264,67.3267,558102.0
2020-04-17 13:10:00,82.96,83.1,82.48,82.68,1074173.0,67.3348,67.4485,66.9452,67.1076,1074173.0
2020-04-17 13:20:00,82.68,82.69,82.23,82.41,606919.0,67.1076,67.1157,66.7423,66.8884,606919.0
2020-04-17 13:30:00,82.41,82.57,82.17,82.3,496157.0,66.8884,67.0183,66.6936,66.7991,496157.0
2020-04-17 13:40:00,82.3,82.46,82.16,82.3,422985.0,66.7991,66.929,66.6855,66.7991,422985.0
2020-04-17 13:50:00,82.31,82.44,82.3,82.33,363358.0,66.8073,66.9128,66.7991,66.8235,363358.0
2020-04-17 14:00:00,82.33,82.43,81.95,82.08,1007163.0,66.8235,66.9047,66.5151,66.6206,1007163.0
2020-04-17 14:10:00,82.08,82.18,81.93,82.02,682805.0,66.6206,66.7017,66.4988,66.5719,682805.0
2020-04-17 14:20:00,82.01,82.11,81.7,81.92,814335.0,66.5638,66.6449,66.3121,66.4907,814335.0
2020-04-17 14:30:00,81.92,81.96,81.25,81.27,1379489.0,66.4907,66.5232,65.9469,65.9631,1379489.0
2020-04-17 14:40:00,81.28,81.4,81.01,81.12,1384458.0,65.9713,66.0687,65.7521,65.8414,1384458.0
2020-04-17 14:50:00,81.13,81.7,81.08,81.69,945694.0,65.8495,66.3121,65.8089,66.304,945694.0
2020-04-17 15:00:00,81.7,81.78,81.41,81.53,931970.0,66.3121,66.3771,66.0768,66.1742,931970.0
2020-04-17 15:10:00,81.52,82.5,81.43,82.27,1222103.0,66.1661,66.9615,66.093,66.7748,1222103.0
2020-04-17 15:20:00,82.28,82.64,82.0,82.29,1490352.0,66.7829,67.0751,66.5556,66.791,1490352.0
2020-04-17 15:30:00,82.29,83.23,82.25,83.04,1724175.0,66.791,67.554,66.7586,67.3998,1724175.0
2020-04-17 15:40:00,83.04,83.73,82.89,83.51,2208976.0,67.3998,67.9598,67.278,67.7812,2208976.0
2020-04-17 15:50:00,83.5,84.2,83.5,83.94,4493088.0,67.7731,68.3413,67.7731,68.1303,4493088.0
2020-04-20 09:30:00,82.99,84.99,82.5,84.83,3200397.0,67.3592,68.9825,66.9615,68.8526,3200397.0
2020-04-20 09:40:00,84.83,84.98,84.04,84.42,1586564.0,68.8526,68.9744,68.2114,68.5198,1586564.0
2020-04-20 09:50:00,84.42,85.18,84.26,84.35,1794207.0,68.5198,69.1367,68.39,68.463,1794207.0
2020-04-20 10:00:00,84.38,84.46,84.02,84.19,780277.0,68.4874,68.5523,68.1952,68.3332,780277.0
2020-04-20 10:10:00,84.18,84.57,84.16,84.19,734043.0,68.3251,68.6416,68.3088,68.3332,734043.0
2020-04-20 10:20:00,84.2,84.21,83.73,83.86,788121.0,68.3413,68.3494,67.9598,68.0653,788121.0
2020-04-20 10:30:00,83.87,83.9,83.51,83.65,631834.0,68.0734,68.0978,67.7812,67.8949,631834.0
2020-04-20 10:40:00,83.64,83.64,83.22,83.35,632985.0,67.8868,67.8868,67.5459,67.6514,632985.0
2020-04-20 10:50:00,83.35,83.8,83.3,83.3,661337.0,67.6514,68.0166,67.6108,67.6108,661337.0
2020-04-20 11:00:00,83.3,83.74,83.3,83.58,502593.0,67.6108,67.9679,67.6108,67.8381,502593.0
2020-04-20 11:10:00,83.55,83.63,83.22,83.48,479106.0,67.8137,67.8786,67.5459,67.7569,479106.0
2020-04-20 11:20:00,83.49,83.64,83.42,83.48,291740.0,67.765,67.8868,67.7082,67.7569,291740.0
2020-04-20 11:30:00,83.48,84.05,83.46,83.7,584087.0,67.7569,68.2195,67.7407,67.9355,584087.0
2020-04-20 11:40:00,83.69,83.84,83.42,83.57,380734.0,67.9273,68.0491,67.7082,67.8299,380734.0
2020-04-20 11:50:00,83.56,83.58,82.94,82.97,494226.0,67.8218,67.8381,67.3186,67.3429,494226.0
2020-04-20 12:00:00,82.96,83.03,82.78,82.91,398122.0,67.3348,67.3916,67.1887,67.2943,398122.0
2020-04-20 12:10:00,82.92,82.96,82.67,82.77,397821.0,67.3024,67.3348,67.0995,67.1806,397821.0
2020-04-20 12:20:00,82.77,83.18,82.56,83.07,424941.0,67.1806,67.5134,67.0102,67.4241,424941.0
2020-04-20 12:30:00,83.07,83.12,82.8,82.82,196535.0,67.4241,67.4647,67.205,67.2212,196535.0
2020-04-20 12:40:00,82.82,83.02,82.73,83.02,279933.0,67.2212,67.3835,67.1482,67.3835,279933.0
2020-04-20 12:50:00,83.01,83.1,82.71,82.73,223918.0,67.3754,67.4485,67.1319,67.1482,223918.0
2020-04-20 13:00:00,82.74,82.74,82.1,82.26,621155.0,67.1563,67.1563,66.6368,66.7667,621155.0
2020-04-20 13:10:00,82.25,82.43,82.16,82.33,312587.0,66.7586,66.9047,66.6855,66.8235,312587.0
2020-04-20 13:20:00,82.34,83.08,82.21,83.03,365580.0,66.8316,67.4322,66.7261,67.3916,365580.0
2020-04-20 13:30:00,83.04,83.09,82.76,82.88,289574.0,67.3998,67.4403,67.1725,67.2699,289574.0
2020-04-20 13:40:00,82.87,83.0,82.57,82.59,200172.0,67.2618,67.3673,67.0183,67.0345,200172.0
2020-04-20 13:50:00,82.58,82.65,82.35,82.55,290788.0,67.0264,67.0832,66.8397,67.0021,290788.0
2020-04-20 14:00:00,82.57,82.76,82.55,82.63,204179.0,67.0183,67.1725,67.0021,67.067,204179.0
2020-04-20 14:10:00,82.65,82.68,82.06,82.21,417536.0,67.0832,67.1076,66.6043,66.7261,417536.0
2020-04-20 14:20:00,82.21,82.24,81.78,81.89,464820.0,66.7261,66.7504,66.3771,66.4664,464820.0
2020-04-20 14:30:00,81.88,82.0,81.66,81.74,411269.0,66.4582,66.5556,66.2797,66.3446,411269.0
2020-04-20 14:40:00,81.72,81.94,81.51,81.89,387041.0,66.3284,66.5069,66.1579,66.4664,387041.0
2020-04-20 14:50:00,81.88,81.95,81.33,81.43,395014.0,66.4582,66.5151,66.0118,66.093,395014.0
2020-04-20 15:00:00,81.43,81.67,81.1,81.16,512109.0,66.093,66.2878,65.8252,65.8739,512109.0
2020-04-20 15:10:00,81.2,81.27,81.02,81.07,449651.0,65.9063,65.9631,65.7602,65.8008,449651.0
2020-04-20 15:20:00,81.06,81.26,80.94,81.25,583350.0,65.7927,65.955,65.6953,65.9469,583350.0
2020-04-20 15:30:00,81.26,81.53,81.19,81.31,464777.0,65.955,66.1742,65.8982,65.9956,464777.0
2020-04-20 15:40:00,81.32,81.37,81.03,81.22,653221.0,66.0037,66.0443,65.7683,65.9226,653221.0
2020-04-20 15:50:00,81.23,81.4,80.65,81.26,1939781.0,65.9307,66.0687,65.4599,65.955,1939781.0
2020-04-21 09:30:00,80.22,80.38,79.37,79.82,1535958.0,65.1109,65.2408,64.421,64.7862,1535958.0
2020-04-21 09:40:00,79.85,80.4,79.6,80.31,593465.0,64.8106,65.257,64.6077,65.1839,593465.0
2020-04-21 09:50:00,80.28,81.91,80.24,81.72,800580.0,65.1596,66.4826,65.1271,66.3284,800580.0
2020-04-21 10:00:00,81.72,81.97,81.1,81.65,585220.0,66.3284,66.5313,65.8252,66.2716,585220.0
2020-04-21 10:10:00,81.66,82.24,81.58,81.85,604859.0,66.2797,66.7504,66.2148,66.4339,604859.0
2020-04-21 10:20:00,81.84,82.09,81.11,81.29,510004.0,66.4258,66.6287,65.8333,65.9794,510004.0
2020-04-21 10:30:00,81.3,81.46,80.93,81.05,410693.0,65.9875,66.1174,65.6872,65.7846,410693.0
2020-04-21 10:40:00,81.03,81.25,80.84,81.06,250649.0,65.7683,65.9469,65.6141,65.7927,250649.0
2020-04-21 10:50:00,81.06,81.15,80.28,80.3,352592.0,65.7927,65.8657,65.1596,65.1758,352592.0
2020-04-21 11:00:00,80.33,80.33,79.95,80.03,376259.0,65.2002,65.2002,64.8918,64.9567,376259.0
2020-04-21 11:10:00,80.04,80.05,79.41,79.68,418583.0,64.9648,64.9729,64.4535,64.6726,418583.0
2020-04-21 11:20:00,79.68,79.92,79.45,79.48,352436.0,64.6726,64.8674,64.4859,64.5103,352436.0
2020-04-21 11:30:00,79.5,79.74,79.17,79.34,383040.0,64.5265,64.7213,64.2587,64.3966,383040.0
2020-04-21 11:40:00,79.35,79.53,79.04,79.53,288066.0,64.4048,64.5509,64.1531,64.5509,288066.0
2020-04-21 11:50:00,79.55,79.6,79.12,79.22,229270.0,64.5671,64.6077,64.2181,64.2992,229270.0
2020-04-21 12:00:00,79.22,79.33,79.08,79.21,191009.0,64.2992,64.3885,64.1856,64.2911,191009.0
2020-04-21 12:10:00,79.21,79.42,79.11,79.3,265606.0,64.2911,64.4616,64.21,64.3642,265606.0
2020-04-21 12:20:00,79.29,79.37,78.9,79.08,343204.0,64.3561,64.421,64.0395,64.1856,343204.0
2020-04-21 12:30:00,79.06,79.15,78.72,78.84,262574.0,64.1694,64.2424,63.8934,63.9908,262574.0
2020-04-21 12:40:00,78.84,78.96,78.74,78.85,216928.0,63.9908,64.0882,63.9097,63.9989,216928.0
2020-04-21 12:50:00,78.85,79.3,78.85,79.22,186880.0,63.9989,64.3642,63.9989,64.2992,186880.0
2020-04-21 13:00:00,79.22,79.35,79.16,79.3,164083.0,64.2992,64.4048,64.2505,64.3642,164083.0
2020-04-21 13:10:00,79.3,79.79,79.3,79.77,180616.0,64.3642,64.7619,64.3642,64.7457,180616.0
2020-04-21 13:20:00,79.77,79.89,79.3,79.38,349789.0,64.7457,64.8431,64.3642,64.4291,349789.0
2020-04-21 13:30:00,79.37,79.58,79.22,79.55,217412.0,64.421,64.5914,64.2992,64.5671,217412.0
2020-04-21 13:40:00,79.54,79.69,79.32,79.58,203730.0,64.559,64.6807,64.3804,64.5914,203730.0
2020-04-21 13:50:00,79.59,79.82,79.49,79.69,246869.0,64.5996,64.7862,64.5184,64.6807,246869.0
2020-04-21 14:00:00,79.68,79.98,79.5,79.9,233445.0,64.6726,64.9161,64.5265,64.8512,233445.0
2020-04-21 14:10:00,79.89,79.99,79.57,79.59,327941.0,64.8431,64.9242,64.5833,64.5996,327941.0
2020-04-21 14:20:00,79.58,79.64,79.3,79.38,285889.0,64.5914,64.6401,64.3642,64.4291,285889.0
2020-04-21 14:30:00,79.38,79.62,79.07,79.19,352691.0,64.4291,64.6239,64.1775,64.2749,352691.0
2020-04-21 14:40:00,79.18,79.18,78.89,78.94,274374.0,64.2668,64.2668,64.0314,64.072,274374.0
2020-04-21 14:50:00,78.93,79.1,78.77,78.79,282006.0,64.0639,64.2018,63.934,63.9502,282006.0
2020-04-21 15:00:00,78.79,79.06,78.67,79.01,324579.0,63.9502,64.1694,63.8528,64.1288,324579.0
2020-04-21 15:10:00,79.0,79.43,78.91,79.37,338414.0,64.1207,64.4697,64.0476,64.421,338414.0
2020-04-21 15:20:00,79.35,79.44,79.07,79.07,246479.0,64.4048,64.4778,64.1775,64.1775,246479.0
2020-04-21 15:30:00,79.06,79.35,78.88,79.11,291921.0,64.1694,64.4048,64.0233,64.21,291921.0
2020-04-21 15:40:00,79.11,79.13,78.6,78.65,435164.0,64.21,64.2262,63.796,63.8366,435164.0
2020-04-21 15:50:00,78.64,78.68,78.26,78.44,1078117.0,63.8285,63.861,63.5201,63.6662,1078117.0
2020-04-22 09:30:00,79.61,80.17,79.43,79.76,902457.0,64.6158,65.0703,64.4697,64.7375,902457.0
2020-04-22 09:40:00,79.77,80.08,79.21,79.21,305321.0,64.7457,64.9973,64.2911,64.2911,305321.0
2020-04-22 09:50:00,79.2,79.52,78.81,79.25,336731.0,64.283,64.5427,63.9665,64.3236,336731.0
2020-04-22 10:00:00,79.25,79.57,79.23,79.44,214865.0,64.3236,64.5833,64.3074,64.4778,214865.0
2020-04-22 10:10:00,79.46,79.72,79.05,79.22,267483.0,64.494,64.7051,64.1613,64.2992,267483.0
2020-04-22 10:20:00,79.21,79.26,78.97,79.09,155838.0,64.2911,64.3317,64.0963,64.1937,155838.0
2020-04-22 10:30:00,79.09,79.55,79.07,79.43,194966.0,64.1937,64.5671,64.1775,64.4697,194966.0
2020-04-22 10:40:00,79.42,79.7,79.42,79.63,168652.0,64.4616,64.6888,64.4616,64.632,168652.0
2020-04-22 10:50:00,79.62,79.7,79.36,79.38,245743.0,64.6239,64.6888,64.4129,64.4291,245743.0
2020-04-22 11:00:00,79.39,79.81,79.34,79.64,227642.0,64.4372,64.7781,64.3966,64.6401,227642.0
2020-04-22 11:10:00,79.65,79.76,79.58,79.63,146647.0,64.6483,64.7375,64.5914,64.632,146647.0
2020-04-22 11:20:00,79.63,80.03,79.62,79.94,220252.0,64.632,64.9567,64.6239,64.8836,220252.0
2020-04-22 11:30:00,79.93,80.0,79.83,79.95,169357.0,64.8755,64.9323,64.7944,64.8918,169357.0
2020-04-22 11:40:00,79.93,80.04,79.83,80.02,220045.0,64.8755,64.9648,64.7944,64.9486,220045.0
2020-04-22 11:50:00,80.04,80.35,80.02,80.15,331279.0,64.9648,65.2164,64.9486,65.0541,331279.0
2020-04-22 12:00:00,80.17,80.27,79.96,80.02,240410.0,65.0703,65.1515,64.8999,64.9486,240410.0
2020-04-22 12:10:00,80.03,80.15,80.0,80.13,122753.0,64.9567,65.0541,64.9323,65.0379,122753.0
2020-04-22 12:20:00,80.13,80.23,80.02,80.17,122532.0,65.0379,65.119,64.9486,65.0703,122532.0
2020-04-22 12:30:00,80.18,80.48,80.18,80.47,168254.0,65.0784,65.3219,65.0784,65.3138,168254.0
2020-04-22 12:40:00,80.47,80.49,80.33,80.37,241507.0,65.3138,65.33,65.2002,65.2326,241507.0
2020-04-22 12:50:00,80.36,80.37,79.82,80.05,380370.0,65.2245,65.2326,64.7862,64.9729,380370.0
2020-04-22 13:00:00,80.06,80.17,79.94,80.11,220766.0,64.981,65.0703,64.8836,65.0216,220766.0
2020-04-22 13:10:00,80.1,80.13,79.95,79.99,163196.0,65.0135,65.0379,64.8918,64.9242,163196.0
2020-04-22 13:20:00,80.0,80.28,79.98,80.27,225249.0,64.9323,65.1596,64.9161,65.1515,225249.0
2020-04-22 13:30:00,80.28,80.36,80.18,80.33,131004.0,65.1596,65.2245,65.0784,65.2002,131004.0
2020-04-22 13:40:00,80.34,80.75,80.3,80.74,276209.0,65.2083,65.5411,65.1758,65.533,276209.0
2020-04-22 13:50:00,80.74,80.92,80.71,80.9,288680.0,65.533,65.6791,65.5086,65.6628,288680.0
2020-04-22 14:00:00,80.91,80.96,80.75,80.8,335532.0,65.6709,65.7115,65.5411,65.5817,335532.0
2020-04-22 14:10:00,80.81,81.07,80.74,81.06,323453.0,65.5898,65.8008,65.533,65.7927,323453.0
2020-04-22 14:20:00,81.06,81.17,80.98,81.04,211604.0,65.7927,65.882,65.7278,65.7765,211604.0
2020-04-22 14:30:00,81.05,81.26,81.05,81.23,187751.0,65.7846,65.955,65.7846,65.9307,187751.0
2020-04-22 14:40:00,81.22,81.24,80.97,81.0,192576.0,65.9226,65.9388,65.7196,65.744,192576.0
2020-04-22 14:50:00,80.99,81.18,80.95,81.12,178597.0,65.7359,65.8901,65.7034,65.8414,178597.0
2020-04-22 15:00:00,81.13,81.24,81.1,81.18,216005.0,65.8495,65.9388,65.8252,65.8901,216005.0
2020-04-22 15:10:00,81.18,81.2,80.84,80.86,219177.0,65.8901,65.9063,65.6141,65.6304,219177.0
2020-04-22 15:20:00,80.86,81.15,80.81,81.08,283697.0,65.6304,65.8657,65.5898,65.8089,283697.0
2020-04-22 15:30:00,81.08,81.22,80.93,80.95,388068.0,65.8089,65.9226,65.6872,65.7034,388068.0
2020-04-22 15:40:00,80.95,81.38,80.95,81.37,577329.0,65.7034,66.0524,65.7034,66.0443,577329.0
2020-04-22 15:50:00,81.38,81.56,81.19,81.31,1099379.0,66.0524,66.1985,65.8982,65.9956,1099379.0
2020-04-23 09:30:00,82.17,83.32,81.82,83.08,1414311.0,66.6936,67.627,66.4095,67.4322,1414311.0
2020-04-23 09:40:00,83.07,83.45,82.15,82.18,628382.0,67.4241,67.7325,66.6774,66.7017,628382.0
2020-04-23 09:50:00,82.21,82.44,82.01,82.2,381768.0,66.7261,66.9128,66.5638,66.718,381768.0
2020-04-23 10:00:00,82.19,82.92,82.19,82.88,291800.0,66.7099,67.3024,66.7099,67.2699,291800.0
2020-04-23 10:10:00,82.87,83.17,82.86,83.14,368102.0,67.2618,67.5053,67.2537,67.4809,368102.0
2020-04-23 10:20:00,83.14,83.3,82.98,83.15,300428.0,67.4809,67.6108,67.3511,67.489,300428.0
2020-04-23 10:30:00,83.15,83.79,83.15,83.78,465456.0,67.489,68.0085,67.489,68.0004,465456.0
2020-04-23 10:40:00,83.77,83.96,83.61,83.7,412212.0,67.9923,68.1465,67.8624,67.9355,412212.0
2020-04-23 10:50:00,83.72,84.0,83.67,83.94,613008.0,67.9517,68.179,67.9111,68.1303,613008.0
2020-04-23 11:00:00,83.95,84.0,83.54,83.61,527910.0,68.1384,68.179,67.8056,67.8624,527910.0
2020-04-23 11:10:00,83.6,83.62,83.24,83.27,292685.0,67.8543,67.8705,67.5621,67.5864,292685.0
2020-04-23 11:20:00,83.27,83.42,83.25,83.31,388372.0,67.5864,67.7082,67.5702,67.6189,388372.0
2020-04-23 11:30:00,83.32,83.39,82.95,83.0,345936.0,67.627,67.6838,67.3267,67.3673,345936.0
2020-04-23 11:40:00,83.0,83.01,82.63,82.74,260176.0,67.3673,67.3754,67.067,67.1563,260176.0
2020-04-23 11:50:00,82.73,82.79,82.52,82.7,326301.0,67.1482,67.1969,66.9777,67.1238,326301.0
2020-04-23 12:00:00,82.69,83.18,82.69,83.18,292409.0,67.1157,67.5134,67.1157,67.5134,292409.0
2020-04-23 12:10:00,83.16,83.25,82.97,83.21,356163.0,67.4972,67.5702,67.3429,67.5377,356163.0
2020-04-23 12:20:00,83.2,83.52,83.17,83.39,227700.0,67.5296,67.7894,67.5053,67.6838,227700.0
2020-04-23 12:30:00,83.41,83.41,83.18,83.35,219224.0,67.7001,67.7001,67.5134,67.6514,219224.0
2020-04-23 12:40:00,83.33,83.6,76.28,76.28,3093415.0,67.6351,67.8543,61.913,61.913,3093415.0
2020-04-23 12:50:00,76.28,80.73,76.22,77.36,8244694.0,61.913,65.5248,61.8643,62.7896,8244694.0
2020-04-23 13:00:00,77.38,78.43,76.26,77.93,6531569.0,62.8058,63.658,61.8968,63.2522,6531569.0
2020-04-23 13:10:00,77.86,78.48,76.99,77.42,3033674.0,63.1954,63.6986,62.4893,62.8383,3033674.0
2020-04-23 13:20:00,77.39,77.46,74.4,75.88,5480237.0,62.8139,62.8707,60.3871,61.5883,5480237.0
2020-04-23 13:30:00,75.88,78.26,75.51,76.85,4001501.0,61.5883,63.5201,61.288,62.3756,4001501.0
2020-04-23 13:40:00,76.84,77.11,75.72,76.22,2203088.0,62.3675,62.5867,61.4585,61.8643,2203088.0
2020-04-23 13:50:00,76.22,77.34,75.85,77.27,1498049.0,61.8643,62.7733,61.564,62.7165,1498049.0
2020-04-23 14:00:00,77.28,77.29,76.11,76.69,1343661.0,62.7246,62.7328,61.775,62.2458,1343661.0
2020-04-23 14:10:00,76.69,78.19,76.68,77.55,2114918.0,62.2458,63.4632,62.2376,62.9438,2114918.0
2020-04-23 14:20:00,77.57,78.43,77.45,78.37,1311595.0,62.96,63.658,62.8626,63.6093,1311595.0
2020-04-23 14:30:00,78.38,78.84,78.03,78.5,1750845.0,63.6175,63.9908,63.3334,63.7149,1750845.0
2020-04-23 14:40:00,78.51,78.84,78.45,78.63,892773.0,63.723,63.9908,63.6743,63.8204,892773.0
2020-04-23 14:50:00,78.65,79.02,78.22,78.32,1112093.0,63.8366,64.1369,63.4876,63.5688,1112093.0
2020-04-23 15:00:00,78.33,79.26,78.32,79.1,1227895.0,63.5769,64.3317,63.5688,64.2018,1227895.0
2020-04-23 15:10:00,79.08,79.15,77.84,77.92,1183065.0,64.1856,64.2424,63.1792,63.2441,1183065.0
2020-04-23 15:20:00,77.93,78.06,77.53,78.01,1101015.0,63.2522,63.3577,62.9276,63.3171,1101015.0
2020-04-23 15:30:00,78.01,78.03,77.37,77.58,806523.0,63.3171,63.3334,62.7977,62.9681,806523.0
2020-04-23 15:40:00,77.59,78.24,77.57,77.81,869894.0,62.9763,63.5038,62.96,63.1548,869894.0
2020-04-23 15:50:00,77.8,78.09,77.66,77.8,1526791.0,63.1467,63.3821,63.0331,63.1467,1526791.0
2020-04-24 09:30:00,77.11,77.97,76.25,76.81,1737202.0,62.5867,63.2847,61.8886,62.3432,1737202.0
2020-04-24 09:40:00,76.8,77.48,76.74,77.25,592481.0,62.335,62.887,62.2863,62.7003,592481.0
2020-04-24 09:50:00,77.26,77.66,76.91,77.23,755119.0,62.7084,63.0331,62.4243,62.6841,755119.0
2020-04-24 10:00:00,77.24,77.29,76.85,76.87,438346.0,62.6922,62.7328,62.3756,62.3919,438346.0
2020-04-24 10:10:00,76.88,77.0,76.5,76.55,494842.0,62.4,62.4974,62.0915,62.1321,494842.0
2020-04-24 10:20:00,76.55,77.14,76.55,76.91,480064.0,62.1321,62.611,62.1321,62.4243,480064.0
2020-04-24 10:30:00,76.89,76.9,76.56,76.7,349573.0,62.4081,62.4162,62.1402,62.2539,349573.0
2020-04-24 10:40:00,76.7,76.95,76.68,76.84,263772.0,62.2539,62.4568,62.2376,62.3675,263772.0
2020-04-24 10:50:00,76.84,76.9,76.6,76.73,418065.0,62.3675,62.4162,62.1727,62.2782,418065.0
2020-04-24 11:00:00,76.72,76.75,76.53,76.62,310394.0,62.2701,62.2945,62.1159,62.1889,310394.0
2020-04-24 11:10:00,76.63,76.76,76.57,76.65,255278.0,62.1971,62.3026,62.1484,62.2133,255278.0
2020-04-24 11:20:00,76.67,76.74,76.55,76.67,214190.0,62.2295,62.2863,62.1321,62.2295,214190.0
2020-04-24 11:30:00,76.67,76.71,76.46,76.6,285149.0,62.2295,62.262,62.0591,62.1727,285149.0
2020-04-24 11:40:00,76.61,76.97,76.59,76.95,335432.0,62.1808,62.473,62.1646,62.4568,335432.0
2020-04-24 11:50:00,76.96,77.1,76.88,77.09,248630.0,62.4649,62.5785,62.4,62.5704,248630.0
2020-04-24 12:00:00,77.09,77.33,77.01,77.2,193907.0,62.5704,62.7652,62.5055,62.6597,193907.0
2020-04-24 12:10:00,77.19,77.73,77.18,77.7,295267.0,62.6516,63.0899,62.6435,63.0655,295267.0
2020-04-24 12:20:00,77.71,77.72,77.41,77.61,231243.0,63.0736,63.0818,62.8302,62.9925,231243.0
2020-04-24 12:30:00,77.61,77.72,77.49,77.61,202532.0,62.9925,63.0818,62.8951,62.9925,202532.0
2020-04-24 12:40:00,77.61,77.99,77.58,77.76,311181.0,62.9925,63.3009,62.9681,63.1142,311181.0
2020-04-24 12:50:00,77.76,78.2,77.74,77.96,334240.0,63.1142,63.4714,63.098,63.2766,334240.0
2020-04-24 13:00:00,77.96,78.02,77.72,77.76,210112.0,63.2766,63.3253,63.0818,63.1142,210112.0
2020-04-24 13:10:00,77.77,77.97,77.65,77.92,156774.0,63.1223,63.2847,63.0249,63.2441,156774.0
2020-04-24 13:20:00,77.92,78.05,77.8,77.82,140862.0,63.2441,63.3496,63.1467,63.1629,140862.0
2020-04-24 13:30:00,77.82,78.33,77.71,78.06,1098290.0,63.1629,63.5769,63.0736,63.3577,1098290.0
2020-04-24 13:40:00,78.06,78.33,78.02,78.28,411136.0,63.3577,63.5769,63.3253,63.5363,411136.0
2020-04-24 13:50:00,78.33,79.33,78.31,79.27,1043936.0,63.5769,64.3885,63.5606,64.3398,1043936.0
2020-04-24 14:00:00,79.3,79.63,78.98,79.58,924224.0,64.3642,64.632,64.1044,64.5914,924224.0
2020-04-24 14:10:00,79.57,80.1,79.45,79.92,988829.0,64.5833,65.0135,64.4859,64.8674,988829.0
2020-04-24 14:20:00,79.91,79.96,78.81,79.16,567653.0,64.8593,64.8999,63.9665,64.2505,567653.0
2020-04-24 14:30:00,79.16,80.08,79.06,80.06,664143.0,64.2505,64.9973,64.1694,64.981,664143.0
2020-04-24 14:40:00,80.07,80.15,79.88,79.92,460252.0,64.9892,65.0541,64.8349,64.8674,460252.0
2020-04-24 14:50:00,79.92,79.98,79.61,79.7,339164.0,64.8674,64.9161,64.6158,64.6888,339164.0
2020-04-24 15:00:00,79.7,79.7,79.13,79.38,415351.0,64.6888,64.6888,64.2262,64.4291,415351.0
2020-04-24 15:10:00,79.38,79.39,78.8,78.99,603186.0,64.4291,64.4372,63.9584,64.1126,603186.0
2020-04-24 15:20:00,79.02,79.3,78.97,79.26,288996.0,64.1369,64.3642,64.0963,64.3317,288996.0
2020-04-24 15:30:00,79.26,79.27,78.84,79.01,422762.0,64.3317,64.3398,63.9908,64.1288,422762.0
2020-04-24 15:40:00,79.01,79.57,79.0,79.38,419485.0,64.1288,64.5833,64.1207,64.4291,419485.0
2020-04-24 15:50:00,79.39,79.86,79.32,79.64,984844.0,64.4372,64.8187,64.3804,64.6401,984844.0
2020-04-27 09:30:00,79.85,80.4,79.54,79.56,1054980.0,64.8106,65.257,64.559,64.5752,1054980.0
2020-04-27 09:40:00,79.58,79.59,78.24,78.89,928670.0,64.5914,64.5996,63.5038,64.0314,928670.0
2020-04-27 09:50:00,78.88,79.1,78.5,78.86,502546.0,64.0233,64.2018,63.7149,64.0071,502546.0
2020-04-27 10:00:00,78.85,79.05,78.69,78.72,398726.0,63.9989,64.1613,63.8691,63.8934,398726.0
2020-04-27 10:10:00,78.72,78.9,78.68,78.84,258230.0,63.8934,64.0395,63.861,63.9908,258230.0
2020-04-27 10:20:00,78.84,78.89,78.54,78.72,307232.0,63.9908,64.0314,63.7473,63.8934,307232.0
2020-04-27 10:30:00,78.72,79.0,78.71,78.96,238225.0,63.8934,64.1207,63.8853,64.0882,238225.0
2020-04-27 10:40:00,78.97,78.98,78.56,78.66,240664.0,64.0963,64.1044,63.7636,63.8447,240664.0
2020-04-27 10:50:00,78.66,78.79,78.6,78.69,271788.0,63.8447,63.9502,63.796,63.8691,271788.0
2020-04-27 11:00:00,78.68,78.96,78.66,78.83,249678.0,63.861,64.0882,63.8447,63.9827,249678.0
2020-04-27 11:10:00,78.82,78.99,78.65,78.98,309702.0,63.9746,64.1126,63.8366,64.1044,309702.0
2020-04-27 11:20:00,78.98,79.4,78.96,79.18,270245.0,64.1044,64.4453,64.0882,64.2668,270245.0
2020-04-27 11:30:00,79.19,79.53,79.09,79.44,230197.0,64.2749,64.5509,64.1937,64.4778,230197.0
2020-04-27 11:40:00,79.45,79.85,79.25,79.84,248940.0,64.4859,64.8106,64.3236,64.8025,248940.0
2020-04-27 11:50:00,79.82,79.85,79.49,79.64,222147.0,64.7862,64.8106,64.5184,64.6401,222147.0
2020-04-27 12:00:00,79.63,79.65,79.22,79.23,173784.0,64.632,64.6483,64.2992,64.3074,173784.0
2020-04-27 12:10:00,79.23,79.43,78.95,79.34,217082.0,64.3074,64.4697,64.0801,64.3966,217082.0
2020-04-27 12:20:00,79.34,79.49,79.16,79.26,171138.0,64.3966,64.5184,64.2505,64.3317,171138.0
2020-04-27 12:30:00,79.25,79.31,79.06,79.15,155928.0,64.3236,64.3723,64.1694,64.2424,155928.0
2020-04-27 12:40:00,79.14,79.18,78.92,79.0,190315.0,64.2343,64.2668,64.0558,64.1207,190315.0
2020-04-27 12:50:00,79.0,79.01,78.72,78.8,161385.0,64.1207,64.1288,63.8934,63.9584,161385.0
2020-04-27 13:00:00,78.8,78.97,78.63,78.82,187935.0,63.9584,64.0963,63.8204,63.9746,187935.0
2020-04-27 13:10:00,78.83,78.88,78.7,78.72,149125.0,63.9827,64.0233,63.8772,63.8934,149125.0
2020-04-27 13:20:00,78.73,78.91,78.72,78.85,241745.0,63.9015,64.0476,63.8934,63.9989,241745.0
2020-04-27 13:30:00,78.86,79.04,78.51,78.93,340282.0,64.0071,64.1531,63.723,64.0639,340282.0
2020-04-27 13:40:00,78.94,79.04,78.87,78.94,182126.0,64.072,64.1531,64.0152,64.072,182126.0
2020-04-27 13:50:00,78.95,79.25,78.87,79.12,133742.0,64.0801,64.3236,64.0152,64.2181,133742.0
2020-04-27 14:00:00,79.13,79.28,79.09,79.25,121004.0,64.2262,64.3479,64.1937,64.3236,121004.0
2020-04-27 14:10:00,79.25,79.34,79.15,79.32,176722.0,64.3236,64.3966,64.2424,64.3804,176722.0
2020-04-27 14:20:00,79.33,79.57,79.29,79.54,153149.0,64.3885,64.5833,64.3561,64.559,153149.0
2020-04-27 14:30:00,79.54,79.61,79.38,79.61,133126.0,64.559,64.6158,64.4291,64.6158,133126.0
2020-04-27 14:40:00,79.61,79.61,79.49,79.56,130159.0,64.6158,64.6158,64.5184,64.5752,130159.0
2020-04-27 14:50:00,79.56,79.61,79.48,79.58,148904.0,64.5752,64.6158,64.5103,64.5914,148904.0
2020-04-27 15:00:00,79.58,79.68,79.53,79.55,158645.0,64.5914,64.6726,64.5509,64.5671,158645.0
2020-04-27 15:10:00,79.55,79.68,79.5,79.63,157064.0,64.5671,64.6726,64.5265,64.632,157064.0
2020-04-27 15:20:00,79.63,79.82,79.63,79.76,208929.0,64.632,64.7862,64.632,64.7375,208929.0
2020-04-27 15:30:00,79.77,80.02,79.73,79.87,299172.0,64.7457,64.9486,64.7132,64.8268,299172.0
2020-04-27 15:40:00,79.85,79.98,79.85,79.97,284935.0,64.8106,64.9161,64.8106,64.908,284935.0
2020-04-27 15:50:00,79.97,79.99,79.76,79.89,734432.0,64.908,64.9242,64.7375,64.8431,734432.0
2020-04-28 09:30:00,79.86,80.07,78.91,79.18,568688.0,64.8187,64.9892,64.0476,64.2668,568688.0
2020-04-28 09:40:00,79.23,79.24,78.82,78.97,253518.0,64.3074,64.3155,63.9746,64.0963,253518.0
2020-04-28 09:50:00,78.96,79.25,78.75,78.95,265891.0,64.0882,64.3236,63.9178,64.0801,265891.0
2020-04-28 10:00:00,78.94,79.08,78.81,79.01,173485.0,64.072,64.1856,63.9665,64.1288,173485.0
2020-04-28 10:10:00,79.0,79.13,78.81,78.9,154544.0,64.1207,64.2262,63.9665,64.0395,154544.0
2020-04-28 10:20:00,78.9,78.91,78.57,78.72,220672.0,64.0395,64.0476,63.7717,63.8934,220672.0
2020-04-28 10:30:00,78.72,78.87,78.62,78.8,155276.0,63.8934,64.0152,63.8123,63.9584,155276.0
2020-04-28 10:40:00,78.8,78.84,78.52,78.83,165619.0,63.9584,63.9908,63.7311,63.9827,165619.0
2020-04-28 10:50:00,78.83,79.14,78.51,78.56,235801.0,63.9827,64.2343,63.723,63.7636,235801.0
2020-04-28 11:00:00,78.58,78.76,78.41,78.59,238333.0,63.7798,63.9259,63.6418,63.7879,238333.0
2020-04-28 11:10:00,78.61,78.62,78.34,78.37,145555.0,63.8041,63.8123,63.585,63.6093,145555.0
2020-04-28 11:20:00,78.37,78.57,78.32,78.54,100087.0,63.6093,63.7717,63.5688,63.7473,100087.0
2020-04-28 11:30:00,78.53,78.79,78.46,78.79,140870.0,63.7392,63.9502,63.6824,63.9502,140870.0
2020-04-28 11:40:00,78.77,78.97,78.52,78.53,138773.0,63.934,64.0963,63.7311,63.7392,138773.0
2020-04-28 11:50:00,78.53,78.71,78.42,78.44,134938.0,63.7392,63.8853,63.6499,63.6662,134938.0
2020-04-28 12:00:00,78.44,78.44,78.14,78.25,215878.0,63.6662,63.6662,63.4227,63.5119,215878.0
2020-04-28 12:10:00,78.23,78.46,78.2,78.23,155681.0,63.4957,63.6824,63.4714,63.4957,155681.0
2020-04-28 12:20:00,78.26,78.68,78.08,78.68,438993.0,63.5201,63.861,63.374,63.861,438993.0
2020-04-28 12:30:00,78.67,78.76,78.44,78.7,275351.0,63.8528,63.9259,63.6662,63.8772,275351.0
2020-04-28 12:40:00,78.72,78.9,78.65,78.89,149478.0,63.8934,64.0395,63.8366,64.0314,149478.0
2020-04-28 12:50:00,78.89,79.38,78.86,79.33,232280.0,64.0314,64.4291,64.0071,64.3885,232280.0
2020-04-28 13:00:00,79.32,79.43,79.23,79.35,163747.0,64.3804,64.4697,64.3074,64.4048,163747.0
2020-04-28 13:10:00,79.36,79.45,79.19,79.28,128116.0,64.4129,64.4859,64.2749,64.3479,128116.0
2020-04-28 13:20:00,79.26,79.52,79.26,79.3,158809.0,64.3317,64.5427,64.3317,64.3642,158809.0
2020-04-28 13:30:00,79.3,79.39,79.15,79.35,122000.0,64.3642,64.4372,64.2424,64.4048,122000.0
2020-04-28 13:40:00,79.34,79.73,79.32,79.68,165313.0,64.3966,64.7132,64.3804,64.6726,165313.0
2020-04-28 13:50:00,79.67,79.8,79.54,79.54,174646.0,64.6645,64.77,64.559,64.559,174646.0
2020-04-28 14:00:00,79.54,79.72,79.29,79.3,181821.0,64.559,64.7051,64.3561,64.3642,181821.0
2020-04-28 14:10:00,79.33,79.38,79.21,79.37,93088.0,64.3885,64.4291,64.2911,64.421,93088.0
2020-04-28 14:20:00,79.37,79.46,79.31,79.39,101519.0,64.421,64.494,64.3723,64.4372,101519.0
2020-04-28 14:30:00,79.39,79.61,79.38,79.59,102053.0,64.4372,64.6158,64.4291,64.5996,102053.0
2020-04-28 14:40:00,79.59,79.63,79.41,79.47,77702.0,64.5996,64.632,64.4535,64.5022,77702.0
2020-04-28 14:50:00,79.46,79.53,79.15,79.3,140477.0,64.494,64.5509,64.2424,64.3642,140477.0
2020-04-28 15:00:00,79.31,79.4,79.28,79.34,92890.0,64.3723,64.4453,64.3479,64.3966,92890.0
2020-04-28 15:10:00,79.34,79.37,79.17,79.26,77108.0,64.3966,64.421,64.2587,64.3317,77108.0
2020-04-28 15:20:00,79.25,79.36,79.0,79.12,160900.0,64.3236,64.4129,64.1207,64.2181,160900.0
2020-04-28 15:30:00,79.11,79.28,79.08,79.25,126689.0,64.21,64.3479,64.1856,64.3236,126689.0
2020-04-28 15:40:00,79.27,79.29,78.97,78.98,177846.0,64.3398,64.3561,64.0963,64.1044,177846.0
2020-04-28 15:50:00,78.98,78.99,78.54,78.67,469624.0,64.1044,64.1126,63.7473,63.8528,469624.0
2020-04-29 09:30:00,83.97,84.23,80.84,81.83,5170510.0,68.1546,68.3656,65.6141,66.4177,5170510.0
2020-04-29 09:40:00,81.81,82.5,80.85,80.95,2730780.0,66.4014,66.9615,65.6222,65.7034,2730780.0
2020-04-29 09:50:00,80.91,81.55,80.38,81.04,1803301.0,65.6709,66.1904,65.2408,65.7765,1803301.0
2020-04-29 10:00:00,81.03,81.44,80.05,81.41,2342011.0,65.7683,66.1011,64.9729,66.0768,2342011.0
2020-04-29 10:10:00,81.41,82.62,81.2,81.95,2765707.0,66.0768,67.0589,65.9063,66.5151,2765707.0
2020-04-29 10:20:00,81.95,82.29,80.95,82.25,1823350.0,66.5151,66.791,65.7034,66.7586,1823350.0
2020-04-29 10:30:00,82.25,82.46,81.71,82.02,1113004.0,66.7586,66.929,66.3203,66.5719,1113004.0
2020-04-29 10:40:00,82.03,82.07,81.2,81.9,983270.0,66.58,66.6125,65.9063,66.4745,983270.0
2020-04-29 10:50:00,81.86,82.49,81.41,82.38,1478935.0,66.442,66.9534,66.0768,66.8641,1478935.0
2020-04-29 11:00:00,82.38,82.52,81.87,81.9,1120582.0,66.8641,66.9777,66.4501,66.4745,1120582.0
2020-04-29 11:10:00,81.87,82.36,81.66,82.19,1332490.0,66.4501,66.8478,66.2797,66.7099,1332490.0
2020-04-29 11:20:00,82.19,82.65,82.17,82.34,1423472.0,66.7099,67.0832,66.6936,66.8316,1423472.0
2020-04-29 11:30:00,82.34,82.46,82.03,82.12,749521.0,66.8316,66.929,66.58,66.653,749521.0
2020-04-29 11:40:00,82.12,82.45,81.82,82.39,712037.0,66.653,66.9209,66.4095,66.8722,712037.0
2020-04-29 11:50:00,82.4,83.4,82.35,82.81,2540430.0,66.8803,67.692,66.8397,67.2131,2540430.0
2020-04-29 12:00:00,82.81,84.75,82.8,84.32,4068253.0,67.2131,68.7877,67.205,68.4387,4068253.0
2020-04-29 12:10:00,84.32,84.45,83.3,83.78,2095690.0,68.4387,68.5442,67.6108,68.0004,2095690.0
2020-04-29 12:20:00,83.78,84.23,83.45,83.63,1458955.0,68.0004,68.3656,67.7325,67.8786,1458955.0
2020-04-29 12:30:00,83.64,84.04,83.51,83.87,925337.0,67.8868,68.2114,67.7812,68.0734,925337.0
2020-04-29 12:40:00,83.87,84.69,83.82,84.66,1853813.0,68.0734,68.739,68.0329,68.7146,1853813.0
2020-04-29 12:50:00,84.66,85.01,84.07,84.14,3377357.0,68.7146,68.9987,68.2358,68.2926,3377357.0
2020-04-29 13:00:00,84.13,84.5,83.43,83.97,1912187.0,68.2845,68.5848,67.7163,68.1546,1912187.0
2020-04-29 13:10:00,83.97,84.0,82.72,83.44,1832105.0,68.1546,68.179,67.14,67.7244,1832105.0
2020-04-29 13:20:00,83.44,83.56,82.86,82.96,1465849.0,67.7244,67.8218,67.2537,67.3348,1465849.0
2020-04-29 13:30:00,82.95,83.24,82.45,83.01,1270476.0,67.3267,67.5621,66.9209,67.3754,1270476.0
2020-04-29 13:40:00,83.01,83.45,82.52,82.88,929251.0,67.3754,67.7325,66.9777,67.2699,929251.0
2020-04-29 13:50:00,82.88,84.09,82.79,83.72,1212033.0,67.2699,68.252,67.1969,67.9517,1212033.0
2020-04-29 14:00:00,83.71,84.07,82.84,83.6,1240217.0,67.9436,68.2358,67.2374,67.8543,1240217.0
2020-04-29 14:10:00,83.61,83.74,83.41,83.52,859758.0,67.8624,67.9679,67.7001,67.7894,859758.0
2020-04-29 14:20:00,83.55,84.32,83.31,84.32,1201741.0,67.8137,68.4387,67.6189,68.4387,1201741.0
2020-04-29 14:30:00,84.32,84.38,83.82,84.11,1130764.0,68.4387,68.4874,68.0329,68.2682,1130764.0
2020-04-29 14:40:00,84.11,84.37,83.84,84.01,920843.0,68.2682,68.4793,68.0491,68.1871,920843.0
2020-04-29 14:50:00,84.01,84.06,83.83,84.0,618368.0,68.1871,68.2277,68.041,68.179,618368.0
2020-04-29 15:00:00,84.0,84.24,83.86,84.23,713460.0,68.179,68.3738,68.0653,68.3656,713460.0
2020-04-29 15:10:00,84.23,84.24,83.91,83.93,969430.0,68.3656,68.3738,68.1059,68.1221,969430.0
2020-04-29 15:20:00,83.95,84.4,83.92,84.1,1290521.0,68.1384,68.5036,68.114,68.2601,1290521.0
2020-04-29 15:30:00,84.11,84.2,83.91,83.95,755484.0,68.2682,68.3413,68.1059,68.1384,755484.0
2020-04-29 15:40:00,83.96,84.03,83.5,83.76,1068198.0,68.1465,68.2033,67.7731,67.9842,1068198.0
2020-04-29 15:50:00,83.76,83.77,82.9,83.04,1888956.0,67.9842,67.9923,67.2861,67.3998,1888956.0
2020-04-30 09:30:00,85.42,85.67,82.93,83.76,4369341.0,69.3315,69.5344,67.3105,67.9842,4369341.0
2020-04-30 09:40:00,83.76,84.16,83.08,83.11,1294341.0,67.9842,68.3088,67.4322,67.4566,1294341.0
2020-04-30 09:50:00,83.11,83.92,83.1,83.59,957940.0,67.4566,68.114,67.4485,67.8462,957940.0
2020-04-30 10:00:00,83.58,84.93,83.58,84.75,1260116.0,67.8381,68.9338,67.8381,68.7877,1260116.0
2020-04-30 10:10:00,84.76,84.87,84.28,84.82,889790.0,68.7958,68.8851,68.4062,68.8445,889790.0
2020-04-30 10:20:00,84.84,84.95,84.27,84.53,840041.0,68.8607,68.95,68.3981,68.6091,840041.0
2020-04-30 10:30:00,84.5,84.75,84.33,84.4,519048.0,68.5848,68.7877,68.4468,68.5036,519048.0
2020-04-30 10:40:00,84.42,84.42,83.28,83.52,862504.0,68.5198,68.5198,67.5946,67.7894,862504.0
2020-04-30 10:50:00,83.54,83.9,83.52,83.61,562032.0,67.8056,68.0978,67.7894,67.8624,562032.0
2020-04-30 11:00:00,83.61,84.21,83.61,83.99,537467.0,67.8624,68.3494,67.8624,68.1708,537467.0
2020-04-30 11:10:00,83.99,84.06,83.75,83.94,327423.0,68.1708,68.2277,67.976,68.1303,327423.0
2020-04-30 11:20:00,83.94,83.96,83.63,83.69,392637.0,68.1303,68.1465,67.8786,67.9273,392637.0
2020-04-30 11:30:00,83.69,83.92,83.47,83.57,421307.0,67.9273,68.114,67.7488,67.8299,421307.0
2020-04-30 11:40:00,83.58,83.72,83.0,83.18,647901.0,67.8381,67.9517,67.3673,67.5134,647901.0
2020-04-30 11:50:00,83.18,83.39,83.03,83.07,399086.0,67.5134,67.6838,67.3916,67.4241,399086.0
2020-04-30 12:00:00,83.06,83.12,82.75,82.84,828773.0,67.416,67.4647,67.1644,67.2374,828773.0
2020-04-30 12:10:00,82.85,83.1,82.75,82.91,487426.0,67.2456,67.4485,67.1644,67.2943,487426.0
2020-04-30 12:20:00,82.91,82.97,82.75,82.9,293987.0,67.2943,67.3429,67.1644,67.2861,293987.0
2020-04-30 12:30:00,82.92,82.93,82.62,82.7,296583.0,67.3024,67.3105,67.0589,67.1238,296583.0
2020-04-30 12:40:00,82.69,82.78,82.55,82.71,422622.0,67.1157,67.1887,67.0021,67.1319,422622.0
2020-04-30 12:50:00,82.71,82.73,81.78,81.96,778206.0,67.1319,67.1482,66.3771,66.5232,778206.0
2020-04-30 13:00:00,81.95,81.98,81.45,81.79,654549.0,66.5151,66.5394,66.1092,66.3852,654549.0
2020-04-30 13:10:00,81.78,82.52,81.69,82.49,505466.0,66.3771,66.9777,66.304,66.9534,505466.0
2020-04-30 13:20:00,82.5,82.58,82.31,82.33,371528.0,66.9615,67.0264,66.8073,66.8235,371528.0
2020-04-30 13:30:00,82.33,82.46,81.94,82.15,355304.0,66.8235,66.929,66.5069,66.6774,355304.0
2020-04-30 13:40:00,82.13,82.14,81.78,81.95,308460.0,66.6612,66.6693,66.3771,66.5151,308460.0
2020-04-30 13:50:00,81.94,81.97,81.65,81.86,274097.0,66.5069,66.5313,66.2716,66.442,274097.0
2020-04-30 14:00:00,81.86,82.2,81.84,81.86,326044.0,66.442,66.718,66.4258,66.442,326044.0
2020-04-30 14:10:00,81.86,81.94,81.57,81.6,451973.0,66.442,66.5069,66.2066,66.231,451973.0
2020-04-30 14:20:00,81.6,81.95,81.33,81.89,550152.0,66.231,66.5151,66.0118,66.4664,550152.0
2020-04-30 14:30:00,81.89,81.99,81.71,81.85,225961.0,66.4664,66.5475,66.3203,66.4339,225961.0
2020-04-30 14:40:00,81.84,81.88,81.58,81.86,267397.0,66.4258,66.4582,66.2148,66.442,267397.0
2020-04-30 14:50:00,81.86,82.25,81.86,82.23,306368.0,66.442,66.7586,66.442,66.7423,306368.0
2020-04-30 15:00:00,82.23,82.35,81.93,82.34,375292.0,66.7423,66.8397,66.4988,66.8316,375292.0
2020-04-30 15:10:00,82.34,82.51,82.15,82.38,474452.0,66.8316,66.9696,66.6774,66.8641,474452.0
2020-04-30 15:20:00,82.39,82.72,82.36,82.48,506481.0,66.8722,67.14,66.8478,66.9452,506481.0
2020-04-30 15:30:00,82.47,82.67,82.32,82.48,536738.0,66.9371,67.0995,66.8154,66.9452,536738.0
2020-04-30 15:40:00,82.48,82.51,82.14,82.15,543194.0,66.9452,66.9696,66.6693,66.6774,543194.0
2020-04-30 15:50:00,82.17,83.97,82.14,83.9,2475621.0,66.6936,68.1546,66.6693,68.0978,2475621.0
2020-05-01 09:30:00,81.2,81.4,79.01,79.51,2236463.0,65.9063,66.0687,64.1288,64.5346,2236463.0
2020-05-01 09:40:00,79.52,79.95,78.71,79.68,1449865.0,64.5427,64.8918,63.8853,64.6726,1449865.0
2020-05-01 09:50:00,79.67,79.77,78.84,78.91,831102.0,64.6645,64.7457,63.9908,64.0476,831102.0
2020-05-01 10:00:00,78.94,79.53,78.75,79.33,769374.0,64.072,64.5509,63.9178,64.3885,769374.0
2020-05-01 10:10:00,79.35,79.66,78.95,79.6,749345.0,64.4048,64.6564,64.0801,64.6077,749345.0
2020-05-01 10:20:00,79.59,80.1,79.5,79.97,770363.0,64.5996,65.0135,64.5265,64.908,770363.0
2020-05-01 10:30:00,79.97,80.0,79.45,79.63,408235.0,64.908,64.9323,64.4859,64.632,408235.0
2020-05-01 10:40:00,79.61,79.71,79.37,79.7,394361.0,64.6158,64.697,64.421,64.6888,394361.0
2020-05-01 10:50:00,79.7,79.92,79.53,79.6,399695.0,64.6888,64.8674,64.5509,64.6077,399695.0
2020-05-01 11:00:00,79.56,79.58,79.15,79.34,444543.0,64.5752,64.5914,64.2424,64.3966,444543.0
2020-05-01 11:10:00,79.38,79.45,78.92,79.06,449287.0,64.4291,64.4859,64.0558,64.1694,449287.0
2020-05-01 11:20:00,79.05,79.28,78.85,79.11,400729.0,64.1613,64.3479,63.9989,64.21,400729.0
2020-05-01 11:30:00,79.1,79.18,78.9,79.07,289788.0,64.2018,64.2668,64.0395,64.1775,289788.0
2020-05-01 11:40:00,79.05,79.12,78.58,78.61,449604.0,64.1613,64.2181,63.7798,63.8041,449604.0
2020-05-01 11:50:00,78.63,78.63,78.01,78.2,706061.0,63.8204,63.8204,63.3171,63.4714,706061.0
2020-05-01 12:00:00,78.19,78.23,77.62,77.95,627982.0,63.4632,63.4957,63.0006,63.2684,627982.0
2020-05-01 12:10:00,77.96,78.56,77.93,78.08,507473.0,63.2766,63.7636,63.2522,63.374,507473.0
2020-05-01 12:20:00,78.09,78.21,78.03,78.06,256915.0,63.3821,63.4795,63.3334,63.3577,256915.0
2020-05-01 12:30:00,78.05,78.16,77.85,78.09,283628.0,63.3496,63.4389,63.1873,63.3821,283628.0
2020-05-01 12:40:00,78.09,78.49,78.03,78.25,345171.0,63.3821,63.7067,63.3334,63.5119,345171.0
2020-05-01 12:50:00,78.26,78.64,78.2,78.39,347632.0,63.5201,63.8285,63.4714,63.6256,347632.0
2020-05-01 13:00:00,78.41,78.91,78.41,78.76,370834.0,63.6418,64.0476,63.6418,63.9259,370834.0
2020-05-01 13:10:00,78.76,78.77,78.1,78.16,325237.0,63.9259,63.934,63.3902,63.4389,325237.0
2020-05-01 13:20:00,78.16,78.31,78.07,78.19,202642.0,63.4389,63.5606,63.3658,63.4632,202642.0
2020-05-01 13:30:00,78.18,78.51,78.11,78.35,261232.0,63.4551,63.723,63.3983,63.5931,261232.0
2020-05-01 13:40:00,78.35,78.59,78.27,78.32,252904.0,63.5931,63.7879,63.5282,63.5688,252904.0
2020-05-01 13:50:00,78.31,78.34,77.97,78.22,382543.0,63.5606,63.585,63.2847,63.4876,382543.0
2020-05-01 14:00:00,78.22,78.45,78.05,78.14,281827.0,63.4876,63.6743,63.3496,63.4227,281827.0
2020-05-01 14:10:00,78.14,78.62,78.12,78.55,239897.0,63.4227,63.8123,63.4064,63.7554,239897.0
2020-05-01 14:20:00,78.58,78.6,78.35,78.43,210340.0,63.7798,63.796,63.5931,63.658,210340.0
2020-05-01 14:30:00,78.43,78.5,78.24,78.41,170429.0,63.658,63.7149,63.5038,63.6418,170429.0
2020-05-01 14:40:00,78.42,78.51,78.3,78.35,214674.0,63.6499,63.723,63.5525,63.5931,214674.0
2020-05-01 14:50:00,78.37,78.66,78.31,78.63,198709.0,63.6093,63.8447,63.5606,63.8204,198709.0
2020-05-01 15:00:00,78.63,78.92,78.61,78.92,323550.0,63.8204,64.0558,63.8041,64.0558,323550.0
2020-05-01 15:10:00,78.94,79.13,78.84,78.98,435354.0,64.072,64.2262,63.9908,64.1044,435354.0
2020-05-01 15:20:00,78.99,79.04,78.67,78.9,429149.0,64.1126,64.1531,63.8528,64.0395,429149.0
2020-05-01 15:30:00,78.91,79.87,78.8,79.82,735787.0,64.0476,64.8268,63.9584,64.7862,735787.0
2020-05-01 15:40:00,79.73,80.73,79.4,80.29,4416320.0,64.7132,65.5248,64.4453,65.1677,4416320.0
2020-05-01 15:50:00,80.31,80.67,79.65,79.95,3241455.0,65.1839,65.4761,64.6483,64.8918,3241455.0
2020-05-04 09:30:00,81.58,81.76,80.01,80.52,2128600.0,66.2148,66.3608,64.9405,65.3544,2128600.0
2020-05-04 09:40:00,80.55,80.55,79.28,79.68,1092263.0,65.3787,65.3787,64.3479,64.6726,1092263.0
2020-05-04 09:50:00,79.67,80.79,79.57,80.25,867597.0,64.6645,65.5735,64.5833,65.1353,867597.0
2020-05-04 10:00:00,80.25,80.53,80.21,80.5,505317.0,65.1353,65.3625,65.1028,65.3382,505317.0
2020-05-04 10:10:00,80.49,80.59,80.1,80.11,425315.0,65.33,65.4112,65.0135,65.0216,425315.0
2020-05-04 10:20:00,80.12,80.24,79.66,79.79,402926.0,65.0297,65.1271,64.6564,64.7619,402926.0
2020-05-04 10:30:00,79.8,79.94,79.46,79.94,394461.0,64.77,64.8836,64.494,64.8836,394461.0
2020-05-04 10:40:00,79.94,79.94,79.56,79.57,288278.0,64.8836,64.8836,64.5752,64.5833,288278.0
2020-05-04 10:50:00,79.58,79.58,79.19,79.25,482120.0,64.5914,64.5914,64.2749,64.3236,482120.0
2020-05-04 11:00:00,79.26,79.67,79.26,79.57,262413.0,64.3317,64.6645,64.3317,64.5833,262413.0
2020-05-04 11:10:00,79.57,79.79,79.55,79.68,218760.0,64.5833,64.7619,64.5671,64.6726,218760.0
2020-05-04 11:20:00,79.66,79.73,79.35,79.42,246604.0,64.6564,64.7132,64.4048,64.4616,246604.0
2020-05-04 11:30:00,79.43,79.56,79.35,79.54,229090.0,64.4697,64.5752,64.4048,64.559,229090.0
2020-05-04 11:40:00,79.54,79.85,79.32,79.45,478241.0,64.559,64.8106,64.3804,64.4859,478241.0
2020-05-04 11:50:00,79.46,79.54,79.31,79.33,219042.0,64.494,64.559,64.3723,64.3885,219042.0
2020-05-04 12:00:00,79.34,79.49,79.28,79.36,230942.0,64.3966,64.5184,64.3479,64.4129,230942.0
2020-05-04 12:10:00,79.35,79.4,79.27,79.28,179799.0,64.4048,64.4453,64.3398,64.3479,179799.0
2020-05-04 12:20:00,79.28,79.49,79.26,79.48,192939.0,64.3479,64.5184,64.3317,64.5103,192939.0
2020-05-04 12:30:00,79.49,79.59,79.28,79.4,234651.0,64.5184,64.5996,64.3479,64.4453,234651.0
2020-05-04 12:40:00,79.42,79.5,79.31,79.34,198754.0,64.4616,64.5265,64.3723,64.3966,198754.0
2020-05-04 12:50:00,79.35,79.38,79.25,79.31,126292.0,64.4048,64.4291,64.3236,64.3723,126292.0
2020-05-04 13:00:00,79.32,79.69,79.28,79.66,299915.0,64.3804,64.6807,64.3479,64.6564,299915.0
2020-05-04 13:10:00,79.65,80.1,79.65,79.82,682637.0,64.6483,65.0135,64.6483,64.7862,682637.0
2020-05-04 13:20:00,79.81,80.2,79.72,80.16,316303.0,64.7781,65.0947,64.7051,65.0622,316303.0
2020-05-04 13:30:00,80.16,80.2,79.82,79.9,265700.0,65.0622,65.0947,64.7862,64.8512,265700.0
2020-05-04 13:40:00,79.89,80.26,79.87,80.21,304567.0,64.8431,65.1434,64.8268,65.1028,304567.0
2020-05-04 13:50:00,80.2,80.35,80.17,80.28,296271.0,65.0947,65.2164,65.0703,65.1596,296271.0
2020-05-04 14:00:00,80.28,80.29,79.97,80.06,190201.0,65.1596,65.1677,64.908,64.981,190201.0
2020-05-04 14:10:00,80.07,80.24,79.97,80.04,280398.0,64.9892,65.1271,64.908,64.9648,280398.0
2020-05-04 14:20:00,80.05,80.05,79.64,79.79,280446.0,64.9729,64.9729,64.6401,64.7619,280446.0
2020-05-04 14:30:00,79.79,79.95,79.76,79.84,316942.0,64.7619,64.8918,64.7375,64.8025,316942.0
2020-05-04 14:40:00,79.83,80.03,79.82,80.03,182334.0,64.7944,64.9567,64.7862,64.9567,182334.0
2020-05-04 14:50:00,80.02,80.13,79.88,80.08,245583.0,64.9486,65.0379,64.8349,64.9973,245583.0
2020-05-04 15:00:00,80.05,80.13,79.95,80.11,222255.0,64.9729,65.0379,64.8918,65.0216,222255.0
2020-05-04 15:10:00,80.11,80.25,80.09,80.16,334164.0,65.0216,65.1353,65.0054,65.0622,334164.0
2020-05-04 15:20:00,80.17,80.21,80.06,80.19,209711.0,65.0703,65.1028,64.981,65.0866,209711.0
2020-05-04 15:30:00,80.19,80.24,80.06,80.09,260345.0,65.0866,65.1271,64.981,65.0054,260345.0
2020-05-04 15:40:00,80.1,80.17,79.9,79.96,369169.0,65.0135,65.0703,64.8512,64.8999,369169.0
2020-05-04 15:50:00,79.97,80.31,79.81,80.25,715969.0,64.908,65.1839,64.7781,65.1353,715969.0
2020-05-05 09:30:00,79.35,79.6,78.52,79.07,1464679.0,64.4048,64.6077,63.7311,64.1775,1464679.0
2020-05-05 09:40:00,79.07,79.44,79.03,79.12,548759.0,64.1775,64.4778,64.145,64.2181,548759.0
2020-05-05 09:50:00,79.14,79.25,78.84,78.96,535970.0,64.2343,64.3236,63.9908,64.0882,535970.0
2020-05-05 10:00:00,78.95,79.59,78.72,79.45,811186.0,64.0801,64.5996,63.8934,64.4859,811186.0
2020-05-05 10:10:00,79.45,79.57,78.91,79.23,483763.0,64.4859,64.5833,64.0476,64.3074,483763.0
2020-05-05 10:20:00,79.22,79.76,79.2,79.66,419194.0,64.2992,64.7375,64.283,64.6564,419194.0
2020-05-05 10:30:00,79.68,79.84,79.46,79.61,344503.0,64.6726,64.8025,64.494,64.6158,344503.0
2020-05-05 10:40:00,79.61,79.68,79.23,79.34,282003.0,64.6158,64.6726,64.3074,64.3966,282003.0
2020-05-05 10:50:00,79.32,79.49,79.0,79.28,238450.0,64.3804,64.5184,64.1207,64.3479,238450.0
2020-05-05 11:00:00,79.3,79.42,79.17,79.25,270475.0,64.3642,64.4616,64.2587,64.3236,270475.0
2020-05-05 11:10:00,79.25,79.34,79.16,79.21,254524.0,64.3236,64.3966,64.2505,64.2911,254524.0
2020-05-05 11:20:00,79.21,79.48,79.08,79.3,185803.0,64.2911,64.5103,64.1856,64.3642,185803.0
2020-05-05 11:30:00,79.31,79.38,79.11,79.14,143013.0,64.3723,64.4291,64.21,64.2343,143013.0
2020-05-05 11:40:00,79.16,79.2,79.01,79.15,181632.0,64.2505,64.283,64.1288,64.2424,181632.0
2020-05-05 11:50:00,79.16,79.31,79.09,79.3,149671.0,64.2505,64.3723,64.1937,64.3642,149671.0
2020-05-05 12:00:00,79.3,79.52,79.25,79.5,196097.0,64.3642,64.5427,64.3236,64.5265,196097.0
2020-05-05 12:10:00,79.5,79.55,79.33,79.55,163498.0,64.5265,64.5671,64.3885,64.5671,163498.0
2020-05-05 12:20:00,79.55,79.55,79.14,79.27,224367.0,64.5671,64.5671,64.2343,64.3398,224367.0
2020-05-05 12:30:00,79.27,79.45,79.22,79.31,156106.0,64.3398,64.4859,64.2992,64.3723,156106.0
2020-05-05 12:40:00,79.31,79.32,79.1,79.27,209743.0,64.3723,64.3804,64.2018,64.3398,209743.0
2020-05-05 12:50:00,79.27,79.41,79.23,79.36,129626.0,64.3398,64.4535,64.3074,64.4129,129626.0
2020-05-05 13:00:00,79.35,79.38,79.24,79.36,206840.0,64.4048,64.4291,64.3155,64.4129,206840.0
2020-05-05 13:10:00,79.36,79.52,79.35,79.35,295833.0,64.4129,64.5427,64.4048,64.4048,295833.0
2020-05-05 13:20:00,79.36,79.46,79.31,79.43,206808.0,64.4129,64.494,64.3723,64.4697,206808.0
2020-05-05 13:30:00,79.43,79.53,79.37,79.51,193942.0,64.4697,64.5509,64.421,64.5346,193942.0
2020-05-05 13:40:00,79.51,79.65,79.48,79.57,234775.0,64.5346,64.6483,64.5103,64.5833,234775.0
2020-05-05 13:50:00,79.56,79.56,79.34,79.35,135555.0,64.5752,64.5752,64.3966,64.4048,135555.0
2020-05-05 14:00:00,79.35,79.37,79.22,79.25,164516.0,64.4048,64.421,64.2992,64.3236,164516.0
2020-05-05 14:10:00,79.24,79.4,79.14,79.38,223089.0,64.3155,64.4453,64.2343,64.4291,223089.0
2020-05-05 14:20:00,79.38,79.46,79.28,79.41,155512.0,64.4291,64.494,64.3479,64.4535,155512.0
2020-05-05 14:30:00,79.43,79.51,79.35,79.39,148307.0,64.4697,64.5346,64.4048,64.4372,148307.0
2020-05-05 14:40:00,79.38,79.4,79.3,79.35,111015.0,64.4291,64.4453,64.3642,64.4048,111015.0
2020-05-05 14:50:00,79.36,79.43,79.33,79.42,173231.0,64.4129,64.4697,64.3885,64.4616,173231.0
2020-05-05 15:00:00,79.41,79.44,79.23,79.31,172049.0,64.4535,64.4778,64.3074,64.3723,172049.0
2020-05-05 15:10:00,79.31,79.34,79.07,79.16,218359.0,64.3723,64.3966,64.1775,64.2505,218359.0
2020-05-05 15:20:00,79.16,79.19,78.82,78.91,359279.0,64.2505,64.2749,63.9746,64.0476,359279.0
2020-05-05 15:30:00,78.91,78.98,78.63,78.65,299929.0,64.0476,64.1044,63.8204,63.8366,299929.0
2020-05-05 15:40:00,78.64,79.7,78.51,79.07,565296.0,63.8285,64.6888,63.723,64.1775,565296.0
2020-05-05 15:50:00,79.07,79.27,79.04,79.15,743000.0,64.1775,64.3398,64.1531,64.2424,743000.0
2020-05-06 09:30:00,78.9,79.36,78.76,79.04,550256.0,64.0395,64.4129,63.9259,64.1531,550256.0
2020-05-06 09:40:00,79.02,79.04,78.59,78.69,325611.0,64.1369,64.1531,63.7879,63.8691,325611.0
2020-05-06 09:50:00,78.69,78.86,78.33,78.41,400426.0,63.8691,64.0071,63.5769,63.6418,400426.0
2020-05-06 10:00:00,78.43,78.68,77.88,77.96,629469.0,63.658,63.861,63.2116,63.2766,629469.0
2020-05-06 10:10:00,77.94,78.07,77.65,78.01,380393.0,63.2603,63.3658,63.0249,63.3171,380393.0
2020-05-06 10:20:00,78.01,78.01,77.58,77.9,258590.0,63.3171,63.3171,62.9681,63.2279,258590.0
2020-05-06 10:30:00,77.9,78.16,77.88,78.11,217803.0,63.2279,63.4389,63.2116,63.3983,217803.0
2020-05-06 10:40:00,78.11,78.46,77.94,77.96,412105.0,63.3983,63.6824,63.2603,63.2766,412105.0
2020-05-06 10:50:00,77.98,77.99,77.73,77.86,391961.0,63.2928,63.3009,63.0899,63.1954,391961.0
2020-05-06 11:00:00,77.86,77.97,77.81,77.97,208890.0,63.1954,63.2847,63.1548,63.2847,208890.0
2020-05-06 11:10:00,77.96,78.06,77.75,77.88,200409.0,63.2766,63.3577,63.1061,63.2116,200409.0
2020-05-06 11:20:00,77.88,77.88,77.52,77.56,290258.0,63.2116,63.2116,62.9194,62.9519,290258.0
2020-05-06 11:30:00,77.56,77.71,77.26,77.63,444893.0,62.9519,63.0736,62.7084,63.0087,444893.0
2020-05-06 11:40:00,77.62,77.7,77.54,77.59,138571.0,63.0006,63.0655,62.9357,62.9763,138571.0
2020-05-06 11:50:00,77.58,77.59,77.41,77.51,160322.0,62.9681,62.9763,62.8302,62.9113,160322.0
2020-05-06 12:00:00,77.51,77.59,77.38,77.44,179024.0,62.9113,62.9763,62.8058,62.8545,179024.0
2020-05-06 12:10:00,77.43,77.57,77.3,77.56,215919.0,62.8464,62.96,62.7409,62.9519,215919.0
2020-05-06 12:20:00,77.54,77.56,77.41,77.52,135898.0,62.9357,62.9519,62.8302,62.9194,135898.0
2020-05-06 12:30:00,77.51,77.56,77.44,77.52,148351.0,62.9113,62.9519,62.8545,62.9194,148351.0
2020-05-06 12:40:00,77.51,77.58,77.45,77.54,144583.0,62.9113,62.9681,62.8626,62.9357,144583.0
2020-05-06 12:50:00,77.54,77.65,77.5,77.52,144827.0,62.9357,63.0249,62.9032,62.9194,144827.0
2020-05-06 13:00:00,77.53,77.6,77.36,77.56,161624.0,62.9276,62.9844,62.7896,62.9519,161624.0
2020-05-06 13:10:00,77.56,77.72,77.52,77.71,111989.0,62.9519,63.0818,62.9194,63.0736,111989.0
2020-05-06 13:20:00,77.7,77.74,77.53,77.67,128333.0,63.0655,63.098,62.9276,63.0412,128333.0
2020-05-06 13:30:00,77.67,77.84,77.65,77.84,133548.0,63.0412,63.1792,63.0249,63.1792,133548.0
2020-05-06 13:40:00,77.85,77.85,77.65,77.66,175627.0,63.1873,63.1873,63.0249,63.0331,175627.0
2020-05-06 13:50:00,77.66,77.92,77.65,77.81,146662.0,63.0331,63.2441,63.0249,63.1548,146662.0
2020-05-06 14:00:00,77.81,77.81,77.56,77.59,135222.0,63.1548,63.1548,62.9519,62.9763,135222.0
2020-05-06 14:10:00,77.59,77.62,77.47,77.52,180028.0,62.9763,63.0006,62.8789,62.9194,180028.0
2020-05-06 14:20:00,77.53,77.61,77.48,77.48,121070.0,62.9276,62.9925,62.887,62.887,121070.0
2020-05-06 14:30:00,77.49,77.57,77.42,77.56,136140.0,62.8951,62.96,62.8383,62.9519,136140.0
2020-05-06 14:40:00,77.55,77.79,77.51,77.77,176470.0,62.9438,63.1386,62.9113,63.1223,176470.0
2020-05-06 14:50:00,77.78,78.11,77.77,78.07,265475.0,63.1305,63.3983,63.1223,63.3658,265475.0
2020-05-06 15:00:00,78.07,78.14,77.97,78.11,151321.0,63.3658,63.4227,63.2847,63.3983,151321.0
2020-05-06 15:10:00,78.11,78.21,78.09,78.15,187211.0,63.3983,63.4795,63.3821,63.4308,187211.0
2020-05-06 15:20:00,78.16,78.2,77.92,77.92,179669.0,63.4389,63.4714,63.2441,63.2441,179669.0
2020-05-06 15:30:00,77.93,77.95,77.6,77.65,212730.0,63.2522,63.2684,62.9844,63.0249,212730.0
2020-05-06 15:40:00,77.66,77.68,77.45,77.49,288574.0,63.0331,63.0493,62.8626,62.8951,288574.0
2020-05-06 15:50:00,77.46,77.74,77.4,77.47,641044.0,62.8707,63.098,62.822,62.8789,641044.0
2020-05-07 09:30:00,77.92,77.94,76.81,77.75,893993.0,63.2441,63.2603,62.3432,63.1061,893993.0
2020-05-07 09:40:00,77.74,77.8,77.0,77.15,357719.0,63.098,63.1467,62.4974,62.6191,357719.0
2020-05-07 09:50:00,77.15,77.38,76.92,77.06,378838.0,62.6191,62.8058,62.4324,62.5461,378838.0
2020-05-07 10:00:00,77.07,77.34,77.02,77.05,228935.0,62.5542,62.7733,62.5136,62.538,228935.0
2020-05-07 10:10:00,77.05,77.24,77.0,77.22,233618.0,62.538,62.6922,62.4974,62.6759,233618.0
2020-05-07 10:20:00,77.23,77.47,77.18,77.32,204289.0,62.6841,62.8789,62.6435,62.7571,204289.0
2020-05-07 10:30:00,77.31,77.35,77.1,77.1,172233.0,62.749,62.7815,62.5785,62.5785,172233.0
2020-05-07 10:40:00,77.11,77.24,76.91,76.91,192839.0,62.5867,62.6922,62.4243,62.4243,192839.0
2020-05-07 10:50:00,76.93,77.08,76.91,77.04,152965.0,62.4406,62.5623,62.4243,62.5298,152965.0
2020-05-07 11:00:00,77.04,77.18,76.94,77.05,221885.0,62.5298,62.6435,62.4487,62.538,221885.0
2020-05-07 11:10:00,77.05,77.15,76.97,77.15,139940.0,62.538,62.6191,62.473,62.6191,139940.0
2020-05-07 11:20:00,77.15,77.47,77.14,77.39,301331.0,62.6191,62.8789,62.611,62.8139,301331.0
2020-05-07 11:30:00,77.39,77.94,77.36,77.85,565249.0,62.8139,63.2603,62.7896,63.1873,565249.0
2020-05-07 11:40:00,77.85,78.29,77.8,77.97,599196.0,63.1873,63.5444,63.1467,63.2847,599196.0
2020-05-07 11:50:00,77.96,77.98,77.76,77.82,300349.0,63.2766,63.2928,63.1142,63.1629,300349.0
2020-05-07 12:00:00,77.81,78.07,77.81,77.99,187940.0,63.1548,63.3658,63.1548,63.3009,187940.0
2020-05-07 12:10:00,77.98,78.33,77.96,78.28,238474.0,63.2928,63.5769,63.2766,63.5363,238474.0
2020-05-07 12:20:00,78.28,78.43,78.21,78.22,223043.0,63.5363,63.658,63.4795,63.4876,223043.0
2020-05-07 12:30:00,78.22,78.28,77.79,77.97,235815.0,63.4876,63.5363,63.1386,63.2847,235815.0
2020-05-07 12:40:00,77.97,78.34,77.87,78.29,363274.0,63.2847,63.585,63.2035,63.5444,363274.0
2020-05-07 12:50:00,78.29,78.36,78.14,78.3,187347.0,63.5444,63.6012,63.4227,63.5525,187347.0
2020-05-07 13:00:00,78.31,78.33,78.14,78.15,117095.0,63.5606,63.5769,63.4227,63.4308,117095.0
2020-05-07 13:10:00,78.14,78.19,77.97,78.06,131473.0,63.4227,63.4632,63.2847,63.3577,131473.0
2020-05-07 13:20:00,78.05,78.08,77.93,78.0,107310.0,63.3496,63.374,63.2522,63.309,107310.0
2020-05-07 13:30:00,78.0,78.06,77.83,77.87,208296.0,63.309,63.3577,63.171,63.2035,208296.0
2020-05-07 13:40:00,77.88,78.04,77.85,77.85,110191.0,63.2116,63.3415,63.1873,63.1873,110191.0
2020-05-07 13:50:00,77.87,77.89,77.66,77.83,117853.0,63.2035,63.2197,63.0331,63.171,117853.0
2020-05-07 14:00:00,77.83,77.83,77.61,77.73,170977.0,63.171,63.171,62.9925,63.0899,170977.0
2020-05-07 14:10:00,77.73,77.81,77.69,77.75,112330.0,63.0899,63.1548,63.0574,63.1061,112330.0
2020-05-07 14:20:00,77.75,77.78,77.62,77.77,139150.0,63.1061,63.1305,63.0006,63.1223,139150.0
2020-05-07 14:30:00,77.77,77.83,77.7,77.78,124567.0,63.1223,63.171,63.0655,63.1305,124567.0
2020-05-07 14:40:00,77.77,77.79,77.52,77.75,153683.0,63.1223,63.1386,62.9194,63.1061,153683.0
2020-05-07 14:50:00,77.77,78.1,77.76,78.1,173066.0,63.1223,63.3902,63.1142,63.3902,173066.0
2020-05-07 15:00:00,78.09,78.25,78.0,78.19,221906.0,63.3821,63.5119,63.309,63.4632,221906.0
2020-05-07 15:10:00,78.19,78.2,77.76,77.77,191970.0,63.4632,63.4714,63.1142,63.1223,191970.0
2020-05-07 15:20:00,77.78,77.98,77.71,77.92,179131.0,63.1305,63.2928,63.0736,63.2441,179131.0
2020-05-07 15:30:00,77.93,78.06,77.82,77.97,191982.0,63.2522,63.3577,63.1629,63.2847,191982.0
2020-05-07 15:40:00,77.97,78.01,77.83,77.86,196274.0,63.2847,63.3171,63.171,63.1954,196274.0
2020-05-07 15:50:00,77.85,77.96,77.52,77.61,460660.0,63.1873,63.2766,62.9194,62.9925,460660.0
2020-05-08 09:30:00,77.76,78.37,77.45,78.3,616097.0,63.1142,63.6093,62.8626,63.5525,616097.0
2020-05-08 09:40:00,78.32,78.44,78.02,78.04,373187.0,63.5688,63.6662,63.3253,63.3415,373187.0
2020-05-08 09:50:00,78.03,78.07,77.67,77.92,280521.0,63.3334,63.3658,63.0412,63.2441,280521.0
2020-05-08 10:00:00,77.95,78.09,77.55,77.55,217934.0,63.2684,63.3821,62.9438,62.9438,217934.0
2020-05-08 10:10:00,77.55,77.56,77.27,77.48,304184.0,62.9438,62.9519,62.7165,62.887,304184.0
2020-05-08 10:20:00,77.48,77.64,77.39,77.52,204736.0,62.887,63.0168,62.8139,62.9194,204736.0
2020-05-08 10:30:00,77.52,77.68,77.47,77.67,210660.0,62.9194,63.0493,62.8789,63.0412,210660.0
2020-05-08 10:40:00,77.67,77.93,77.56,77.63,263530.0,63.0412,63.2522,62.9519,63.0087,263530.0
2020-05-08 10:50:00,77.63,77.63,77.46,77.48,170661.0,63.0087,63.0087,62.8707,62.887,170661.0
2020-05-08 11:00:00,77.47,77.53,77.36,77.52,149332.0,62.8789,62.9276,62.7896,62.9194,149332.0
2020-05-08 11:10:00,77.52,77.54,77.36,77.51,110354.0,62.9194,62.9357,62.7896,62.9113,110354.0
2020-05-08 11:20:00,77.51,77.58,77.45,77.52,156553.0,62.9113,62.9681,62.8626,62.9194,156553.0
2020-05-08 11:30:00,77.52,77.54,77.4,77.47,154090.0,62.9194,62.9357,62.822,62.8789,154090.0
2020-05-08 11:40:00,77.47,77.61,77.45,77.54,164021.0,62.8789,62.9925,62.8626,62.9357,164021.0
2020-05-08 11:50:00,77.55,77.55,77.36,77.46,137848.0,62.9438,62.9438,62.7896,62.8707,137848.0
2020-05-08 12:00:00,77.47,77.52,77.46,77.46,77814.0,62.8789,62.9194,62.8707,62.8707,77814.0
2020-05-08 12:10:00,77.47,77.61,77.44,77.6,106835.0,62.8789,62.9925,62.8545,62.9844,106835.0
2020-05-08 12:20:00,77.61,77.86,77.6,77.69,275576.0,62.9925,63.1954,62.9844,63.0574,275576.0
2020-05-08 12:30:00,77.69,77.76,77.51,77.53,167203.0,63.0574,63.1142,62.9113,62.9276,167203.0
2020-05-08 12:40:00,77.52,77.6,77.48,77.52,114897.0,62.9194,62.9844,62.887,62.9194,114897.0
2020-05-08 12:50:00,77.53,77.55,77.44,77.48,111866.0,62.9276,62.9438,62.8545,62.887,111866.0
2020-05-08 13:00:00,77.49,77.54,77.4,77.42,125809.0,62.8951,62.9357,62.822,62.8383,125809.0
2020-05-08 13:10:00,77.42,77.49,77.38,77.45,109875.0,62.8383,62.8951,62.8058,62.8626,109875.0
2020-05-08 13:20:00,77.45,77.46,77.37,77.39,85053.0,62.8626,62.8707,62.7977,62.8139,85053.0
2020-05-08 13:30:00,77.39,77.41,77.24,77.34,151652.0,62.8139,62.8302,62.6922,62.7733,151652.0
2020-05-08 13:40:00,77.34,77.39,77.15,77.16,166658.0,62.7733,62.8139,62.6191,62.6272,166658.0
2020-05-08 13:50:00,77.16,77.22,77.08,77.11,180423.0,62.6272,62.6759,62.5623,62.5867,180423.0
2020-05-08 14:00:00,77.11,77.12,76.87,76.92,415810.0,62.5867,62.5948,62.3919,62.4324,415810.0
2020-05-08 14:10:00,76.92,77.14,76.9,77.0,340093.0,62.4324,62.611,62.4162,62.4974,340093.0
2020-05-08 14:20:00,77.02,77.17,76.99,77.15,149994.0,62.5136,62.6354,62.4893,62.6191,149994.0
2020-05-08 14:30:00,77.14,77.18,77.1,77.14,157802.0,62.611,62.6435,62.5785,62.611,157802.0
2020-05-08 14:40:00,77.14,77.21,77.11,77.11,128022.0,62.611,62.6678,62.5867,62.5867,128022.0
2020-05-08 14:50:00,77.13,77.22,77.12,77.2,145649.0,62.6029,62.6759,62.5948,62.6597,145649.0
2020-05-08 15:00:00,77.2,77.31,77.19,77.26,180603.0,62.6597,62.749,62.6516,62.7084,180603.0
2020-05-08 15:10:00,77.26,77.27,76.9,77.13,252744.0,62.7084,62.7165,62.4162,62.6029,252744.0
2020-05-08 15:20:00,77.13,77.27,77.12,77.24,132520.0,62.6029,62.7165,62.5948,62.6922,132520.0
2020-05-08 15:30:00,77.24,77.44,77.22,77.36,197461.0,62.6922,62.8545,62.6759,62.7896,197461.0
2020-05-08 15:40:00,77.37,77.44,77.33,77.4,228647.0,62.7977,62.8545,62.7652,62.822,228647.0
2020-05-08 15:50:00,77.4,77.53,77.33,77.49,633052.0,62.822,62.9276,62.7652,62.8951,633052.0
2020-05-11 09:30:00,77.77,78.92,77.61,78.91,767008.0,63.1223,64.0558,62.9925,64.0476,767008.0
2020-05-11 09:40:00,78.93,79.04,78.62,78.81,496917.0,64.0639,64.1531,63.8123,63.9665,496917.0
2020-05-11 09:50:00,78.82,79.18,78.81,79.15,443036.0,63.9746,64.2668,63.9665,64.2424,443036.0
2020-05-11 10:00:00,79.14,79.55,78.99,79.46,419003.0,64.2343,64.5671,64.1126,64.494,419003.0
2020-05-11 10:10:00,79.47,79.59,79.05,79.14,357779.0,64.5022,64.5996,64.1613,64.2343,357779.0
2020-05-11 10:20:00,79.14,79.57,79.14,79.51,343972.0,64.2343,64.5833,64.2343,64.5346,343972.0
2020-05-11 10:30:00,79.52,79.52,79.2,79.42,282075.0,64.5427,64.5427,64.283,64.4616,282075.0
2020-05-11 10:40:00,79.41,79.49,79.32,79.44,161794.0,64.4535,64.5184,64.3804,64.4778,161794.0
2020-05-11 10:50:00,79.44,79.6,79.38,79.59,283588.0,64.4778,64.6077,64.4291,64.5996,283588.0
2020-05-11 11:00:00,79.59,80.0,79.54,79.66,627272.0,64.5996,64.9323,64.559,64.6564,627272.0
2020-05-11 11:10:00,79.66,79.74,79.36,79.69,154113.0,64.6564,64.7213,64.4129,64.6807,154113.0
2020-05-11 11:20:00,79.68,79.68,79.43,79.59,197353.0,64.6726,64.6726,64.4697,64.5996,197353.0
2020-05-11 11:30:00,79.59,79.65,79.53,79.61,116002.0,64.5996,64.6483,64.5509,64.6158,116002.0
2020-05-11 11:40:00,79.61,79.72,79.56,79.61,134062.0,64.6158,64.7051,64.5752,64.6158,134062.0
2020-05-11 11:50:00,79.62,79.8,79.6,79.7,140607.0,64.6239,64.77,64.6077,64.6888,140607.0
2020-05-11 12:00:00,79.7,79.87,79.65,79.87,126675.0,64.6888,64.8268,64.6483,64.8268,126675.0
2020-05-11 12:10:00,79.87,80.08,79.84,80.01,513158.0,64.8268,64.9973,64.8025,64.9405,513158.0
2020-05-11 12:20:00,80.01,80.13,79.98,80.04,229466.0,64.9405,65.0379,64.9161,64.9648,229466.0
2020-05-11 12:30:00,80.04,80.15,79.98,80.08,144154.0,64.9648,65.0541,64.9161,64.9973,144154.0
2020-05-11 12:40:00,80.09,80.13,79.88,79.93,133770.0,65.0054,65.0379,64.8349,64.8755,133770.0
2020-05-11 12:50:00,79.93,80.06,79.91,79.98,117348.0,64.8755,64.981,64.8593,64.9161,117348.0
2020-05-11 13:00:00,79.97,80.11,79.89,80.11,143554.0,64.908,65.0216,64.8431,65.0216,143554.0
2020-05-11 13:10:00,80.11,80.14,80.0,80.1,126716.0,65.0216,65.046,64.9323,65.0135,126716.0
2020-05-11 13:20:00,80.12,80.25,80.1,80.24,210080.0,65.0297,65.1353,65.0135,65.1271,210080.0
2020-05-11 13:30:00,80.25,80.35,80.22,80.32,165445.0,65.1353,65.2164,65.1109,65.1921,165445.0
2020-05-11 13:40:00,80.32,80.34,80.13,80.15,161467.0,65.1921,65.2083,65.0379,65.0541,161467.0
2020-05-11 13:50:00,80.14,80.19,79.96,80.16,184898.0,65.046,65.0866,64.8999,65.0622,184898.0
2020-05-11 14:00:00,80.15,80.25,80.09,80.23,117837.0,65.0541,65.1353,65.0054,65.119,117837.0
2020-05-11 14:10:00,80.22,80.38,80.2,80.35,193849.0,65.1109,65.2408,65.0947,65.2164,193849.0
2020-05-11 14:20:00,80.33,80.42,80.17,80.25,176097.0,65.2002,65.2732,65.0703,65.1353,176097.0
2020-05-11 14:30:00,80.25,80.45,80.24,80.42,111019.0,65.1353,65.2976,65.1271,65.2732,111019.0
2020-05-11 14:40:00,80.43,80.45,80.3,80.38,147145.0,65.2813,65.2976,65.1758,65.2408,147145.0
2020-05-11 14:50:00,80.39,80.52,80.38,80.49,249850.0,65.2489,65.3544,65.2408,65.33,249850.0
2020-05-11 15:00:00,80.49,80.6,80.42,80.51,222138.0,65.33,65.4193,65.2732,65.3463,222138.0
2020-05-11 15:10:00,80.51,80.54,80.3,80.37,152454.0,65.3463,65.3706,65.1758,65.2326,152454.0
2020-05-11 15:20:00,80.38,80.43,80.22,80.34,176127.0,65.2408,65.2813,65.1109,65.2083,176127.0
2020-05-11 15:30:00,80.34,80.6,80.32,80.59,236895.0,65.2083,65.4193,65.1921,65.4112,236895.0
2020-05-11 15:40:00,80.59,80.7,80.58,80.63,326757.0,65.4112,65.5005,65.4031,65.4437,326757.0
2020-05-11 15:50:00,80.62,80.92,80.56,80.8,651320.0,65.4356,65.6791,65.3869,65.5817,651320.0
2020-05-12 09:30:00,80.21,80.48,79.45,79.79,847112.0,65.1028,65.3219,64.4859,64.7619,847112.0
2020-05-12 09:40:00,79.8,80.03,79.72,79.94,392648.0,64.77,64.9567,64.7051,64.8836,392648.0
2020-05-12 09:50:00,79.94,79.97,79.53,79.62,254255.0,64.8836,64.908,64.5509,64.6239,254255.0
2020-05-12 10:00:00,79.63,79.92,79.62,79.75,202680.0,64.632,64.8674,64.6239,64.7294,202680.0
2020-05-12 10:10:00,79.76,79.79,79.35,79.43,324081.0,64.7375,64.7619,64.4048,64.4697,324081.0
2020-05-12 10:20:00,79.42,79.78,79.38,79.71,273850.0,64.4616,64.7538,64.4291,64.697,273850.0
2020-05-12 10:30:00,79.7,80.12,79.69,79.83,619691.0,64.6888,65.0297,64.6807,64.7944,619691.0
2020-05-12 10:40:00,79.83,79.84,79.66,79.75,180789.0,64.7944,64.8025,64.6564,64.7294,180789.0
2020-05-12 10:50:00,79.74,79.97,79.69,79.78,188167.0,64.7213,64.908,64.6807,64.7538,188167.0
2020-05-12 11:00:00,79.79,79.92,79.7,79.81,152656.0,64.7619,64.8674,64.6888,64.7781,152656.0
2020-05-12 11:10:00,79.82,79.98,79.81,79.95,118670.0,64.7862,64.9161,64.7781,64.8918,118670.0
2020-05-12 11:20:00,79.95,80.09,79.78,79.81,154319.0,64.8918,65.0054,64.7538,64.7781,154319.0
2020-05-12 11:30:00,79.82,79.87,79.6,79.66,157122.0,64.7862,64.8268,64.6077,64.6564,157122.0
2020-05-12 11:40:00,79.67,79.7,79.56,79.61,113484.0,64.6645,64.6888,64.5752,64.6158,113484.0
2020-05-12 11:50:00,79.6,79.83,79.59,79.77,103458.0,64.6077,64.7944,64.5996,64.7457,103458.0
2020-05-12 12:00:00,79.76,79.78,79.57,79.59,119646.0,64.7375,64.7538,64.5833,64.5996,119646.0
2020-05-12 12:10:00,79.59,79.69,79.46,79.65,132265.0,64.5996,64.6807,64.494,64.6483,132265.0
2020-05-12 12:20:00,79.65,79.85,79.54,79.84,94306.0,64.6483,64.8106,64.559,64.8025,94306.0
2020-05-12 12:30:00,79.84,79.93,79.72,79.85,109647.0,64.8025,64.8755,64.7051,64.8106,109647.0
2020-05-12 12:40:00,79.84,79.91,79.79,79.83,89017.0,64.8025,64.8593,64.7619,64.7944,89017.0
2020-05-12 12:50:00,79.83,80.03,79.81,79.88,128101.0,64.7944,64.9567,64.7781,64.8349,128101.0
2020-05-12 13:00:00,79.87,79.95,79.82,79.86,74451.0,64.8268,64.8918,64.7862,64.8187,74451.0
2020-05-12 13:10:00,79.85,79.86,79.69,79.76,124762.0,64.8106,64.8187,64.6807,64.7375,124762.0
2020-05-12 13:20:00,79.75,79.81,79.6,79.72,96673.0,64.7294,64.7781,64.6077,64.7051,96673.0
2020-05-12 13:30:00,79.71,79.84,79.63,79.81,75110.0,64.697,64.8025,64.632,64.7781,75110.0
2020-05-12 13:40:00,79.81,80.05,79.78,79.91,123587.0,64.7781,64.9729,64.7538,64.8593,123587.0
2020-05-12 13:50:00,79.9,80.02,79.82,79.9,107908.0,64.8512,64.9486,64.7862,64.8512,107908.0
2020-05-12 14:00:00,79.88,79.91,79.79,79.82,117807.0,64.8349,64.8593,64.7619,64.7862,117807.0
2020-05-12 14:10:00,79.83,79.83,79.69,79.78,148653.0,64.7944,64.7944,64.6807,64.7538,148653.0
2020-05-12 14:20:00,79.79,79.84,79.76,79.79,113330.0,64.7619,64.8025,64.7375,64.7619,113330.0
2020-05-12 14:30:00,79.79,79.79,79.55,79.69,158635.0,64.7619,64.7619,64.5671,64.6807,158635.0
2020-05-12 14:40:00,79.68,79.74,79.5,79.52,133457.0,64.6726,64.7213,64.5265,64.5427,133457.0
2020-05-12 14:50:00,79.53,79.74,79.52,79.56,124558.0,64.5509,64.7213,64.5427,64.5752,124558.0
2020-05-12 15:00:00,79.57,79.57,79.12,79.18,218245.0,64.5833,64.5833,64.2181,64.2668,218245.0
2020-05-12 15:10:00,79.18,79.18,78.9,79.03,261293.0,64.2668,64.2668,64.0395,64.145,261293.0
2020-05-12 15:20:00,79.02,79.04,78.78,78.91,197418.0,64.1369,64.1531,63.9421,64.0476,197418.0
2020-05-12 15:30:00,78.92,78.96,78.65,78.67,271165.0,64.0558,64.0882,63.8366,63.8528,271165.0
2020-05-12 15:40:00,78.68,78.68,78.1,78.17,513785.0,63.861,63.861,63.3902,63.447,513785.0
2020-05-12 15:50:00,78.17,78.34,77.91,77.95,848752.0,63.447,63.585,63.236,63.2684,848752.0
2020-05-13 09:30:00,79.26,79.31,78.37,78.89,665893.0,64.3317,64.3723,63.6093,64.0314,665893.0
2020-05-13 09:40:00,78.9,78.99,78.38,78.43,324908.0,64.0395,64.1126,63.6175,63.658,324908.0
2020-05-13 09:50:00,78.44,78.65,78.31,78.54,222289.0,63.6662,63.8366,63.5606,63.7473,222289.0
2020-05-13 10:00:00,78.54,79.01,78.47,78.86,245045.0,63.7473,64.1288,63.6905,64.0071,245045.0
2020-05-13 10:10:00,78.86,79.07,78.68,78.78,167129.0,64.0071,64.1775,63.861,63.9421,167129.0
2020-05-13 10:20:00,78.79,79.15,78.58,79.08,146959.0,63.9502,64.2424,63.7798,64.1856,146959.0
2020-05-13 10:30:00,79.1,79.35,79.09,79.17,180188.0,64.2018,64.4048,64.1937,64.2587,180188.0
2020-05-13 10:40:00,79.19,79.26,79.12,79.22,153131.0,64.2749,64.3317,64.2181,64.2992,153131.0
2020-05-13 10:50:00,79.23,79.27,78.77,78.8,215928.0,64.3074,64.3398,63.934,63.9584,215928.0
2020-05-13 11:00:00,78.79,78.89,78.6,78.81,185216.0,63.9502,64.0314,63.796,63.9665,185216.0
2020-05-13 11:10:00,78.79,78.93,78.65,78.67,164168.0,63.9502,64.0639,63.8366,63.8528,164168.0
2020-05-13 11:20:00,78.67,78.67,78.1,78.29,203208.0,63.8528,63.8528,63.3902,63.5444,203208.0
2020-05-13 11:30:00,78.29,78.47,77.94,78.06,220858.0,63.5444,63.6905,63.2603,63.3577,220858.0
2020-05-13 11:40:00,78.07,78.17,77.71,77.83,232792.0,63.3658,63.447,63.0736,63.171,232792.0
2020-05-13 11:50:00,77.84,78.14,77.65,77.96,192172.0,63.1792,63.4227,63.0249,63.2766,192172.0
2020-05-13 12:00:00,77.95,78.06,77.57,77.72,180769.0,63.2684,63.3577,62.96,63.0818,180769.0
2020-05-13 12:10:00,77.72,77.76,77.3,77.34,284087.0,63.0818,63.1142,62.7409,62.7733,284087.0
2020-05-13 12:20:00,77.33,77.85,77.33,77.76,185487.0,62.7652,63.1873,62.7652,63.1142,185487.0
2020-05-13 12:30:00,77.76,77.77,77.34,77.34,253163.0,63.1142,63.1223,62.7733,62.7733,253163.0
2020-05-13 12:40:00,77.36,77.72,77.28,77.71,219704.0,62.7896,63.0818,62.7246,63.0736,219704.0
2020-05-13 12:50:00,77.72,77.76,77.56,77.7,149633.0,63.0818,63.1142,62.9519,63.0655,149633.0
2020-05-13 13:00:00,77.71,77.73,77.45,77.46,139564.0,63.0736,63.0899,62.8626,62.8707,139564.0
2020-05-13 13:10:00,77.46,77.96,77.46,77.84,184928.0,62.8707,63.2766,62.8707,63.1792,184928.0
2020-05-13 13:20:00,77.84,77.91,77.62,77.83,84222.0,63.1792,63.236,63.0006,63.171,84222.0
2020-05-13 13:30:00,77.8,77.95,77.76,77.88,84538.0,63.1467,63.2684,63.1142,63.2116,84538.0
2020-05-13 13:40:00,77.92,78.1,77.79,78.09,86240.0,63.2441,63.3902,63.1386,63.3821,86240.0
2020-05-13 13:50:00,78.1,78.23,78.04,78.2,122443.0,63.3902,63.4957,63.3415,63.4714,122443.0
2020-05-13 14:00:00,78.21,78.41,78.15,78.35,185703.0,63.4795,63.6418,63.4308,63.5931,185703.0
2020-05-13 14:10:00,78.35,78.48,78.15,78.2,199070.0,63.5931,63.6986,63.4308,63.4714,199070.0
2020-05-13 14:20:00,78.23,78.25,77.84,77.85,118367.0,63.4957,63.5119,63.1792,63.1873,118367.0
2020-05-13 14:30:00,77.85,78.01,77.73,77.76,78963.0,63.1873,63.3171,63.0899,63.1142,78963.0
2020-05-13 14:40:00,77.73,77.82,77.6,77.8,105364.0,63.0899,63.1629,62.9844,63.1467,105364.0
2020-05-13 14:50:00,77.8,77.92,77.65,77.7,129022.0,63.1467,63.2441,63.0249,63.0655,129022.0
2020-05-13 15:00:00,77.69,78.24,77.69,77.98,239653.0,63.0574,63.5038,63.0574,63.2928,239653.0
2020-05-13 15:10:00,77.98,78.07,77.73,77.89,161075.0,63.2928,63.3658,63.0899,63.2197,161075.0
2020-05-13 15:20:00,77.89,77.96,77.4,77.58,233413.0,63.2197,63.2766,62.822,62.9681,233413.0
2020-05-13 15:30:00,77.55,77.6,77.38,77.42,177702.0,62.9438,62.9844,62.8058,62.8383,177702.0
2020-05-13 15:40:00,77.42,77.53,77.25,77.4,272411.0,62.8383,62.9276,62.7003,62.822,272411.0
2020-05-13 15:50:00,77.39,77.49,76.9,77.04,881692.0,62.8139,62.8951,62.4162,62.5298,881692.0
2020-05-14 09:30:00,76.55,77.02,76.36,76.8,533432.0,62.1321,62.5136,61.9779,62.335,533432.0
2020-05-14 09:40:00,76.79,76.92,76.42,76.79,212641.0,62.3269,62.4324,62.0266,62.3269,212641.0
2020-05-14 09:50:00,76.78,76.84,76.38,76.57,212349.0,62.3188,62.3675,61.9941,62.1484,212349.0
2020-05-14 10:00:00,76.54,76.56,76.11,76.19,335244.0,62.124,62.1402,61.775,61.8399,335244.0
2020-05-14 10:10:00,76.19,76.36,75.83,76.22,456041.0,61.8399,61.9779,61.5477,61.8643,456041.0
2020-05-14 10:20:00,76.23,76.48,76.06,76.07,145772.0,61.8724,62.0753,61.7344,61.7425,145772.0
2020-05-14 10:30:00,76.08,76.13,75.83,76.06,211215.0,61.7507,61.7912,61.5477,61.7344,211215.0
2020-05-14 10:40:00,76.05,76.39,75.95,76.39,241643.0,61.7263,62.0023,61.6451,62.0023,241643.0
2020-05-14 10:50:00,76.39,76.42,75.88,76.02,171564.0,62.0023,62.0266,61.5883,61.702,171564.0
2020-05-14 11:00:00,76.02,76.24,76.01,76.12,176343.0,61.702,61.8805,61.6938,61.7831,176343.0
2020-05-14 11:10:00,76.13,76.4,76.13,76.24,168026.0,61.7912,62.0104,61.7912,61.8805,168026.0
2020-05-14 11:20:00,76.24,76.41,76.05,76.35,148961.0,61.8805,62.0185,61.7263,61.9698,148961.0
2020-05-14 11:30:00,76.36,76.69,76.33,76.34,167989.0,61.9779,62.2458,61.9536,61.9617,167989.0
2020-05-14 11:40:00,76.33,76.53,76.2,76.47,127871.0,61.9536,62.1159,61.8481,62.0672,127871.0
2020-05-14 11:50:00,76.44,76.69,76.35,76.59,141209.0,62.0428,62.2458,61.9698,62.1646,141209.0
2020-05-14 12:00:00,76.59,76.79,76.52,76.73,145136.0,62.1646,62.3269,62.1078,62.2782,145136.0
2020-05-14 12:10:00,76.71,77.08,76.61,77.02,302220.0,62.262,62.5623,62.1808,62.5136,302220.0
2020-05-14 12:20:00,77.01,77.77,77.0,77.62,313640.0,62.5055,63.1223,62.4974,63.0006,313640.0
2020-05-14 12:30:00,77.63,77.63,77.22,77.25,246221.0,63.0087,63.0087,62.6759,62.7003,246221.0
2020-05-14 12:40:00,77.25,77.26,77.07,77.13,86874.0,62.7003,62.7084,62.5542,62.6029,86874.0
2020-05-14 12:50:00,77.14,77.46,77.1,77.3,167791.0,62.611,62.8707,62.5785,62.7409,167791.0
2020-05-14 13:00:00,77.31,77.39,77.05,77.3,173560.0,62.749,62.8139,62.538,62.7409,173560.0
2020-05-14 13:10:00,77.3,77.47,77.21,77.44,103204.0,62.7409,62.8789,62.6678,62.8545,103204.0
2020-05-14 13:20:00,77.44,77.65,77.43,77.65,110451.0,62.8545,63.0249,62.8464,63.0249,110451.0
2020-05-14 13:30:00,77.65,77.81,77.5,77.54,136683.0,63.0249,63.1548,62.9032,62.9357,136683.0
2020-05-14 13:40:00,77.53,77.57,77.31,77.41,116942.0,62.9276,62.96,62.749,62.8302,116942.0
2020-05-14 13:50:00,77.41,77.41,77.16,77.2,90439.0,62.8302,62.8302,62.6272,62.6597,90439.0
2020-05-14 14:00:00,77.23,77.36,77.06,77.28,92265.0,62.6841,62.7896,62.5461,62.7246,92265.0
2020-05-14 14:10:00,77.28,77.34,77.13,77.19,76556.0,62.7246,62.7733,62.6029,62.6516,76556.0
2020-05-14 14:20:00,77.19,77.27,77.02,77.09,101623.0,62.6516,62.7165,62.5136,62.5704,101623.0
2020-05-14 14:30:00,77.1,77.13,76.7,76.75,173589.0,62.5785,62.6029,62.2539,62.2945,173589.0
2020-05-14 14:40:00,76.76,76.83,76.38,76.41,212359.0,62.3026,62.3594,61.9941,62.0185,212359.0
2020-05-14 14:50:00,76.4,76.76,76.39,76.76,187176.0,62.0104,62.3026,62.0023,62.3026,187176.0
2020-05-14 15:00:00,76.74,77.09,76.71,77.0,134662.0,62.2863,62.5704,62.262,62.4974,134662.0
2020-05-14 15:10:00,76.98,77.04,76.8,76.85,125324.0,62.4811,62.5298,62.335,62.3756,125324.0
2020-05-14 15:20:00,76.84,77.06,76.8,76.96,177641.0,62.3675,62.5461,62.335,62.4649,177641.0
2020-05-14 15:30:00,76.94,77.0,76.68,76.68,166660.0,62.4487,62.4974,62.2376,62.2376,166660.0
2020-05-14 15:40:00,76.68,77.09,76.61,77.09,216533.0,62.2376,62.5704,62.1808,62.5704,216533.0
2020-05-14 15:50:00,77.07,77.45,77.07,77.23,727465.0,62.5542,62.8626,62.5542,62.6841,727465.0
2020-05-15 09:30:00,76.3,76.58,75.62,75.92,726580.0,61.9292,62.1565,61.3773,61.6208,726580.0
2020-05-15 09:40:00,75.92,76.13,75.45,75.66,501943.0,61.6208,61.7912,61.2393,61.4098,501943.0
2020-05-15 09:50:00,75.7,76.42,75.67,76.33,241467.0,61.4422,62.0266,61.4179,61.9536,241467.0
2020-05-15 10:00:00,76.3,76.5,76.19,76.35,194680.0,61.9292,62.0915,61.8399,61.9698,194680.0
2020-05-15 10:10:00,76.36,76.72,76.34,76.48,198812.0,61.9779,62.2701,61.9617,62.0753,198812.0
2020-05-15 10:20:00,76.47,76.52,76.25,76.48,193903.0,62.0672,62.1078,61.8886,62.0753,193903.0
2020-05-15 10:30:00,76.47,76.57,76.16,76.31,163953.0,62.0672,62.1484,61.8156,61.9373,163953.0
2020-05-15 10:40:00,76.32,76.33,76.07,76.33,141490.0,61.9454,61.9536,61.7425,61.9536,141490.0
2020-05-15 10:50:00,76.33,76.46,76.05,76.2,116297.0,61.9536,62.0591,61.7263,61.8481,116297.0
2020-05-15 11:00:00,76.2,76.48,76.04,76.31,188536.0,61.8481,62.0753,61.7182,61.9373,188536.0
2020-05-15 11:10:00,76.29,76.37,76.17,76.31,122036.0,61.9211,61.986,61.8237,61.9373,122036.0
2020-05-15 11:20:00,76.29,76.58,76.2,76.48,157228.0,61.9211,62.1565,61.8481,62.0753,157228.0
2020-05-15 11:30:00,76.49,76.5,76.35,76.43,102434.0,62.0834,62.0915,61.9698,62.0347,102434.0
2020-05-15 11:40:00,76.44,76.47,76.18,76.22,105159.0,62.0428,62.0672,61.8318,61.8643,105159.0
2020-05-15 11:50:00,76.22,76.63,76.2,76.59,101435.0,61.8643,62.1971,61.8481,62.1646,101435.0
2020-05-15 12:00:00,76.59,76.82,76.58,76.62,78669.0,62.1646,62.3513,62.1565,62.1889,78669.0
2020-05-15 12:10:00,76.61,76.65,76.5,76.55,70070.0,62.1808,62.2133,62.0915,62.1321,70070.0
2020-05-15 12:20:00,76.56,76.73,76.53,76.57,97572.0,62.1402,62.2782,62.1159,62.1484,97572.0
2020-05-15 12:30:00,76.57,76.68,76.49,76.67,55403.0,62.1484,62.2376,62.0834,62.2295,55403.0
2020-05-15 12:40:00,76.67,76.71,76.43,76.61,189456.0,62.2295,62.262,62.0347,62.1808,189456.0
2020-05-15 12:50:00,76.61,76.63,76.4,76.53,113860.0,62.1808,62.1971,62.0104,62.1159,113860.0
2020-05-15 13:00:00,76.53,76.71,76.51,76.64,147879.0,62.1159,62.262,62.0997,62.2052,147879.0
2020-05-15 13:10:00,76.65,76.85,76.47,76.51,156683.0,62.2133,62.3756,62.0672,62.0997,156683.0
2020-05-15 13:20:00,76.5,76.51,76.4,76.43,84792.0,62.0915,62.0997,62.0104,62.0347,84792.0
2020-05-15 13:30:00,76.42,76.43,76.2,76.25,98682.0,62.0266,62.0347,61.8481,61.8886,98682.0
2020-05-15 13:40:00,76.26,76.29,76.07,76.08,131736.0,61.8968,61.9211,61.7425,61.7507,131736.0
2020-05-15 13:50:00,76.07,76.17,76.02,76.03,191185.0,61.7425,61.8237,61.702,61.7101,191185.0
2020-05-15 14:00:00,76.03,76.31,76.02,76.3,205732.0,61.7101,61.9373,61.702,61.9292,205732.0
2020-05-15 14:10:00,76.3,76.34,76.1,76.25,183811.0,61.9292,61.9617,61.7669,61.8886,183811.0
2020-05-15 14:20:00,76.25,76.5,76.24,76.39,123846.0,61.8886,62.0915,61.8805,62.0023,123846.0
2020-05-15 14:30:00,76.39,76.4,76.03,76.04,86821.0,62.0023,62.0104,61.7101,61.7182,86821.0
2020-05-15 14:40:00,76.05,76.16,75.96,76.09,165889.0,61.7263,61.8156,61.6533,61.7588,165889.0
2020-05-15 14:50:00,76.1,76.15,76.0,76.01,124224.0,61.7669,61.8075,61.6857,61.6938,124224.0
2020-05-15 15:00:00,76.02,76.27,75.98,76.23,149530.0,61.702,61.9049,61.6695,61.8724,149530.0
2020-05-15 15:10:00,76.23,76.36,76.17,76.3,113682.0,61.8724,61.9779,61.8237,61.9292,113682.0
2020-05-15 15:20:00,76.3,76.38,76.04,76.05,163460.0,61.9292,61.9941,61.7182,61.7263,163460.0
2020-05-15 15:30:00,76.06,76.11,75.81,75.82,305956.0,61.7344,61.775,61.5315,61.5396,305956.0
2020-05-15 15:40:00,75.83,75.95,75.74,75.88,391778.0,61.5477,61.6451,61.4747,61.5883,391778.0
2020-05-15 15:50:00,75.87,76.34,75.84,76.3,1058576.0,61.5802,61.9617,61.5559,61.9292,1058576.0
2020-05-18 09:30:00,76.49,76.5,74.31,75.48,1618070.0,62.0834,62.0915,60.314,61.2637,1618070.0
2020-05-18 09:40:00,75.5,75.51,74.74,74.86,686813.0,61.2799,61.288,60.663,60.7604,686813.0
2020-05-18 09:50:00,74.88,74.93,74.05,74.29,758970.0,60.7767,60.8172,60.103,60.2978,758970.0
2020-05-18 10:00:00,74.27,74.34,73.86,74.08,777465.0,60.2816,60.3384,59.9488,60.1273,777465.0
2020-05-18 10:10:00,74.1,74.56,74.06,74.43,496571.0,60.1436,60.5169,60.1111,60.4114,496571.0
2020-05-18 10:20:00,74.42,74.94,74.42,74.61,361745.0,60.4033,60.8254,60.4033,60.5575,361745.0
2020-05-18 10:30:00,74.61,74.99,74.53,74.91,258366.0,60.5575,60.8659,60.4926,60.801,258366.0
2020-05-18 10:40:00,74.92,75.0,74.81,74.88,162784.0,60.8091,60.8741,60.7199,60.7767,162784.0
2020-05-18 10:50:00,74.88,74.99,74.68,74.87,210183.0,60.7767,60.8659,60.6143,60.7686,210183.0
2020-05-18 11:00:00,74.87,75.16,74.86,75.02,330710.0,60.7686,61.0039,60.7604,60.8903,330710.0
2020-05-18 11:10:00,75.03,75.16,74.9,75.04,160862.0,60.8984,61.0039,60.7929,60.9065,160862.0
2020-05-18 11:20:00,75.05,75.23,74.97,75.08,281117.0,60.9146,61.0607,60.8497,60.939,281117.0
2020-05-18 11:30:00,75.08,75.26,74.99,75.13,297404.0,60.939,61.0851,60.8659,60.9796,297404.0
2020-05-18 11:40:00,75.12,75.29,75.09,75.26,246997.0,60.9715,61.1094,60.9471,61.0851,246997.0
2020-05-18 11:50:00,75.24,75.34,75.11,75.19,177360.0,61.0689,61.15,60.9633,61.0283,177360.0
2020-05-18 12:00:00,75.19,75.3,75.14,75.23,201110.0,61.0283,61.1176,60.9877,61.0607,201110.0
2020-05-18 12:10:00,75.22,75.27,75.15,75.21,268963.0,61.0526,61.0932,60.9958,61.0445,268963.0
2020-05-18 12:20:00,75.19,75.53,75.19,75.44,255163.0,61.0283,61.3042,61.0283,61.2312,255163.0
2020-05-18 12:30:00,75.44,75.46,74.94,75.0,231769.0,61.2312,61.2474,60.8254,60.8741,231769.0
2020-05-18 12:40:00,75.0,75.03,74.77,74.84,261776.0,60.8741,60.8984,60.6874,60.7442,261776.0
2020-05-18 12:50:00,74.84,75.11,74.83,74.99,205333.0,60.7442,60.9633,60.7361,60.8659,205333.0
2020-05-18 13:00:00,75.0,75.17,74.95,75.06,157519.0,60.8741,61.012,60.8335,60.9228,157519.0
2020-05-18 13:10:00,75.06,75.26,74.99,75.21,226754.0,60.9228,61.0851,60.8659,61.0445,226754.0
2020-05-18 13:20:00,75.21,75.32,75.09,75.28,176168.0,61.0445,61.1338,60.9471,61.1013,176168.0
2020-05-18 13:30:00,75.27,75.28,75.11,75.14,159429.0,61.0932,61.1013,60.9633,60.9877,159429.0
2020-05-18 13:40:00,75.14,75.23,75.08,75.17,140828.0,60.9877,61.0607,60.939,61.012,140828.0
2020-05-18 13:50:00,75.17,75.27,75.1,75.19,170699.0,61.012,61.0932,60.9552,61.0283,170699.0
2020-05-18 14:00:00,75.2,75.5,75.19,75.3,242379.0,61.0364,61.2799,61.0283,61.1176,242379.0
2020-05-18 14:10:00,75.29,75.32,75.11,75.24,206280.0,61.1094,61.1338,60.9633,61.0689,206280.0
2020-05-18 14:20:00,75.24,75.34,75.14,75.17,176255.0,61.0689,61.15,60.9877,61.012,176255.0
2020-05-18 14:30:00,75.17,75.2,75.06,75.09,133522.0,61.012,61.0364,60.9228,60.9471,133522.0
2020-05-18 14:40:00,75.1,75.17,75.05,75.15,371480.0,60.9552,61.012,60.9146,60.9958,371480.0
2020-05-18 14:50:00,75.15,75.24,75.04,75.07,170263.0,60.9958,61.0689,60.9065,60.9309,170263.0
2020-05-18 15:00:00,75.06,75.16,75.02,75.03,159976.0,60.9228,61.0039,60.8903,60.8984,159976.0
2020-05-18 15:10:00,75.02,75.07,74.78,74.81,231619.0,60.8903,60.9309,60.6955,60.7199,231619.0
2020-05-18 15:20:00,74.8,74.98,74.63,74.87,324569.0,60.7117,60.8578,60.5738,60.7686,324569.0
2020-05-18 15:30:00,74.88,74.92,74.76,74.86,274250.0,60.7767,60.8091,60.6793,60.7604,274250.0
2020-05-18 15:40:00,74.85,74.94,74.7,74.76,363947.0,60.7523,60.8254,60.6306,60.6793,363947.0
2020-05-18 15:50:00,74.77,74.82,74.55,74.74,888044.0,60.6874,60.728,60.5088,60.663,888044.0
2020-05-19 09:30:00,73.77,74.85,73.61,74.33,699977.0,59.8757,60.7523,59.7459,60.3303,699977.0
2020-05-19 09:40:00,74.33,74.62,74.05,74.34,316016.0,60.3303,60.5656,60.103,60.3384,316016.0
2020-05-19 09:50:00,74.36,74.48,74.09,74.29,247088.0,60.3546,60.452,60.1355,60.2978,247088.0
2020-05-19 10:00:00,74.28,74.43,73.88,74.03,343583.0,60.2897,60.4114,59.965,60.0868,343583.0
2020-05-19 10:10:00,74.03,74.23,73.7,73.74,315216.0,60.0868,60.2491,59.8189,59.8514,315216.0
2020-05-19 10:20:00,73.74,73.79,73.41,73.72,482155.0,59.8514,59.892,59.5835,59.8351,482155.0
2020-05-19 10:30:00,73.73,74.17,73.73,73.94,347176.0,59.8433,60.2004,59.8433,60.0137,347176.0
2020-05-19 10:40:00,73.95,74.0,73.79,73.79,155971.0,60.0218,60.0624,59.892,59.892,155971.0
2020-05-19 10:50:00,73.79,73.85,73.55,73.78,200798.0,59.892,59.9407,59.6972,59.8838,200798.0
2020-05-19 11:00:00,73.77,73.79,73.56,73.62,175985.0,59.8757,59.892,59.7053,59.754,175985.0
2020-05-19 11:10:00,73.61,73.65,73.58,73.6,183087.0,59.7459,59.7783,59.7215,59.7377,183087.0
2020-05-19 11:20:00,73.6,73.61,73.26,73.47,392638.0,59.7377,59.7459,59.4618,59.6322,392638.0
2020-05-19 11:30:00,73.46,73.57,73.31,73.44,198267.0,59.6241,59.7134,59.5024,59.6079,198267.0
2020-05-19 11:40:00,73.47,73.69,73.34,73.63,241663.0,59.6322,59.8108,59.5267,59.7621,241663.0
2020-05-19 11:50:00,73.63,73.73,73.46,73.51,158913.0,59.7621,59.8433,59.6241,59.6647,158913.0
2020-05-19 12:00:00,73.51,73.73,73.5,73.72,183785.0,59.6647,59.8433,59.6566,59.8351,183785.0
2020-05-19 12:10:00,73.73,73.82,73.48,73.5,200630.0,59.8433,59.9163,59.6404,59.6566,200630.0
2020-05-19 12:20:00,73.5,73.65,73.36,73.63,164233.0,59.6566,59.7783,59.543,59.7621,164233.0
2020-05-19 12:30:00,73.62,73.63,73.47,73.48,105313.0,59.754,59.7621,59.6322,59.6404,105313.0
2020-05-19 12:40:00,73.48,73.53,73.42,73.46,122207.0,59.6404,59.6809,59.5917,59.6241,122207.0
2020-05-19 12:50:00,73.47,73.54,73.38,73.47,169575.0,59.6322,59.6891,59.5592,59.6322,169575.0
2020-05-19 13:00:00,73.47,73.47,73.33,73.34,140597.0,59.6322,59.6322,59.5186,59.5267,140597.0
2020-05-19 13:10:00,73.33,73.47,73.29,73.45,151829.0,59.5186,59.6322,59.4861,59.616,151829.0
2020-05-19 13:20:00,73.45,73.47,73.29,73.35,174626.0,59.616,59.6322,59.4861,59.5348,174626.0
2020-05-19 13:30:00,73.36,73.39,73.18,73.2,151587.0,59.543,59.5673,59.3969,59.4131,151587.0
2020-05-19 13:40:00,73.2,73.22,73.11,73.14,225485.0,59.4131,59.4293,59.34,59.3644,225485.0
2020-05-19 13:50:00,73.14,73.3,73.01,73.3,324048.0,59.3644,59.4943,59.2589,59.4943,324048.0
2020-05-19 14:00:00,73.31,73.53,73.23,73.51,310420.0,59.5024,59.6809,59.4374,59.6647,310420.0
2020-05-19 14:10:00,73.5,73.8,73.48,73.76,298953.0,59.6566,59.9001,59.6404,59.8676,298953.0
2020-05-19 14:20:00,73.77,73.95,73.63,73.69,289904.0,59.8757,60.0218,59.7621,59.8108,289904.0
2020-05-19 14:30:00,73.68,73.78,73.5,73.52,166254.0,59.8027,59.8838,59.6566,59.6728,166254.0
2020-05-19 14:40:00,73.52,73.58,73.31,73.53,290166.0,59.6728,59.7215,59.5024,59.6809,290166.0
2020-05-19 14:50:00,73.53,73.56,73.06,73.12,268701.0,59.6809,59.7053,59.2995,59.3482,268701.0
2020-05-19 15:00:00,73.12,73.3,73.07,73.17,280361.0,59.3482,59.4943,59.3076,59.3887,280361.0
2020-05-19 15:10:00,73.16,73.28,72.75,72.98,535685.0,59.3806,59.478,59.0478,59.2345,535685.0
2020-05-19 15:20:00,72.98,73.03,72.72,72.95,312010.0,59.2345,59.2751,59.0235,59.2102,312010.0
2020-05-19 15:30:00,72.95,73.23,72.81,73.0,327824.0,59.2102,59.4374,59.0965,59.2508,327824.0
2020-05-19 15:40:00,73.0,73.08,72.76,72.8,292241.0,59.2508,59.3157,59.056,59.0884,292241.0
2020-05-19 15:50:00,72.8,72.81,72.3,72.31,1050944.0,59.0884,59.0965,58.6826,58.6907,1050944.0
2020-05-20 09:30:00,72.78,73.14,72.71,72.98,708305.0,59.0722,59.3644,59.0154,59.2345,708305.0
2020-05-20 09:40:00,72.99,73.25,72.9,73.2,418166.0,59.2426,59.4537,59.1696,59.4131,418166.0
2020-05-20 09:50:00,73.2,73.23,72.86,72.92,476793.0,59.4131,59.4374,59.1371,59.1858,476793.0
2020-05-20 10:00:00,72.92,73.19,72.89,73.0,326037.0,59.1858,59.405,59.1615,59.2508,326037.0
2020-05-20 10:10:00,73.0,73.1,72.95,73.0,426503.0,59.2508,59.3319,59.2102,59.2508,426503.0
2020-05-20 10:20:00,73.0,73.21,72.99,73.2,305130.0,59.2508,59.4212,59.2426,59.4131,305130.0
2020-05-20 10:30:00,73.2,73.25,73.12,73.14,270965.0,59.4131,59.4537,59.3482,59.3644,270965.0
2020-05-20 10:40:00,73.14,73.27,73.06,73.21,295137.0,59.3644,59.4699,59.2995,59.4212,295137.0
2020-05-20 10:50:00,73.21,73.39,73.19,73.39,241905.0,59.4212,59.5673,59.405,59.5673,241905.0
2020-05-20 11:00:00,73.39,73.51,73.23,73.34,304396.0,59.5673,59.6647,59.4374,59.5267,304396.0
2020-05-20 11:10:00,73.33,73.43,73.22,73.28,202611.0,59.5186,59.5998,59.4293,59.478,202611.0
2020-05-20 11:20:00,73.26,73.46,73.2,73.44,228765.0,59.4618,59.6241,59.4131,59.6079,228765.0
2020-05-20 11:30:00,73.44,73.62,73.4,73.51,370438.0,59.6079,59.754,59.5754,59.6647,370438.0
2020-05-20 11:40:00,73.52,73.63,73.45,73.51,183047.0,59.6728,59.7621,59.616,59.6647,183047.0
2020-05-20 11:50:00,73.51,73.54,73.4,73.47,133210.0,59.6647,59.6891,59.5754,59.6322,133210.0
2020-05-20 12:00:00,73.49,73.62,73.46,73.49,192323.0,59.6485,59.754,59.6241,59.6485,192323.0
2020-05-20 12:10:00,73.48,73.51,73.26,73.3,203323.0,59.6404,59.6647,59.4618,59.4943,203323.0
2020-05-20 12:20:00,73.31,73.36,73.07,73.14,211742.0,59.5024,59.543,59.3076,59.3644,211742.0
2020-05-20 12:30:00,73.14,73.35,73.11,73.32,229503.0,59.3644,59.5348,59.34,59.5105,229503.0
2020-05-20 12:40:00,73.32,73.35,73.19,73.33,292669.0,59.5105,59.5348,59.405,59.5186,292669.0
2020-05-20 12:50:00,73.33,73.34,73.19,73.28,131771.0,59.5186,59.5267,59.405,59.478,131771.0
2020-05-20 13:00:00,73.27,73.35,73.24,73.25,138215.0,59.4699,59.5348,59.4456,59.4537,138215.0
2020-05-20 13:10:00,73.25,73.35,73.24,73.26,144655.0,59.4537,59.5348,59.4456,59.4618,144655.0
2020-05-20 13:20:00,73.26,73.35,73.2,73.3,165642.0,59.4618,59.5348,59.4131,59.4943,165642.0
2020-05-20 13:30:00,73.3,73.68,73.3,73.67,317698.0,59.4943,59.8027,59.4943,59.7946,317698.0
2020-05-20 13:40:00,73.67,74.09,73.64,73.74,499947.0,59.7946,60.1355,59.7702,59.8514,499947.0
2020-05-20 13:50:00,73.75,73.85,73.71,73.75,138561.0,59.8595,59.9407,59.827,59.8595,138561.0
2020-05-20 14:00:00,73.74,74.04,73.74,73.89,204680.0,59.8514,60.0949,59.8514,59.9731,204680.0
2020-05-20 14:10:00,73.9,73.94,73.65,73.77,133923.0,59.9812,60.0137,59.7783,59.8757,133923.0
2020-05-20 14:20:00,73.78,73.88,73.68,73.7,131318.0,59.8838,59.965,59.8027,59.8189,131318.0
2020-05-20 14:30:00,73.69,73.92,73.66,73.9,112008.0,59.8108,59.9975,59.7864,59.9812,112008.0
2020-05-20 14:40:00,73.9,73.95,73.84,73.93,132978.0,59.9812,60.0218,59.9325,60.0056,132978.0
2020-05-20 14:50:00,73.93,74.05,73.91,74.0,177073.0,60.0056,60.103,59.9894,60.0624,177073.0
2020-05-20 15:00:00,74.0,74.09,73.95,73.97,252874.0,60.0624,60.1355,60.0218,60.0381,252874.0
2020-05-20 15:10:00,73.98,74.01,73.84,73.9,206127.0,60.0462,60.0705,59.9325,59.9812,206127.0
2020-05-20 15:20:00,73.91,73.95,73.74,73.78,196705.0,59.9894,60.0218,59.8514,59.8838,196705.0
2020-05-20 15:30:00,73.77,73.81,73.65,73.77,217327.0,59.8757,59.9082,59.7783,59.8757,217327.0
2020-05-20 15:40:00,73.76,73.81,73.51,73.53,267401.0,59.8676,59.9082,59.6647,59.6809,267401.0
2020-05-20 15:50:00,73.54,73.91,73.46,73.89,667110.0,59.6891,59.9894,59.6241,59.9731,667110.0
2020-05-21 09:30:00,73.45,73.74,73.03,73.17,388083.0,59.616,59.8514,59.2751,59.3887,388083.0
2020-05-21 09:40:00,73.18,73.36,73.08,73.15,178750.0,59.3969,59.543,59.3157,59.3725,178750.0
2020-05-21 09:50:00,73.15,73.38,73.14,73.34,157708.0,59.3725,59.5592,59.3644,59.5267,157708.0
2020-05-21 10:00:00,73.32,73.42,72.91,73.12,263669.0,59.5105,59.5917,59.1777,59.3482,263669.0
2020-05-21 10:10:00,73.13,73.27,73.07,73.26,231885.0,59.3563,59.4699,59.3076,59.4618,231885.0
2020-05-21 10:20:00,73.27,73.3,73.11,73.13,122188.0,59.4699,59.4943,59.34,59.3563,122188.0
2020-05-21 10:30:00,73.14,73.16,72.89,73.11,170785.0,59.3644,59.3806,59.1615,59.34,170785.0
2020-05-21 10:40:00,73.11,73.53,73.05,73.51,165201.0,59.34,59.6809,59.2913,59.6647,165201.0
2020-05-21 10:50:00,73.52,73.59,73.38,73.41,130387.0,59.6728,59.7296,59.5592,59.5835,130387.0
2020-05-21 11:00:00,73.42,73.62,73.25,73.62,141375.0,59.5917,59.754,59.4537,59.754,141375.0
2020-05-21 11:10:00,73.63,73.7,73.4,73.47,116509.0,59.7621,59.8189,59.5754,59.6322,116509.0
2020-05-21 11:20:00,73.48,73.71,73.44,73.69,122760.0,59.6404,59.827,59.6079,59.8108,122760.0
2020-05-21 11:30:00,73.69,73.71,73.28,73.48,173951.0,59.8108,59.827,59.478,59.6404,173951.0
2020-05-21 11:40:00,73.49,73.64,73.45,73.51,118929.0,59.6485,59.7702,59.616,59.6647,118929.0
2020-05-21 11:50:00,73.5,73.5,73.31,73.31,87569.0,59.6566,59.6566,59.5024,59.5024,87569.0
2020-05-21 12:00:00,73.33,73.56,73.32,73.46,75785.0,59.5186,59.7053,59.5105,59.6241,75785.0
2020-05-21 12:10:00,73.47,73.5,73.41,73.41,65779.0,59.6322,59.6566,59.5835,59.5835,65779.0
2020-05-21 12:20:00,73.42,73.43,73.19,73.23,126587.0,59.5917,59.5998,59.405,59.4374,126587.0
2020-05-21 12:30:00,73.23,73.23,73.13,73.15,104189.0,59.4374,59.4374,59.3563,59.3725,104189.0
2020-05-21 12:40:00,73.16,73.48,73.15,73.33,102937.0,59.3806,59.6404,59.3725,59.5186,102937.0
2020-05-21 12:50:00,73.33,73.47,73.28,73.41,69063.0,59.5186,59.6322,59.478,59.5835,69063.0
2020-05-21 13:00:00,73.42,73.62,73.36,73.52,88294.0,59.5917,59.754,59.543,59.6728,88294.0
2020-05-21 13:10:00,73.54,73.6,73.49,73.54,69411.0,59.6891,59.7377,59.6485,59.6891,69411.0
2020-05-21 13:20:00,73.54,73.56,73.42,73.51,63375.0,59.6891,59.7053,59.5917,59.6647,63375.0
2020-05-21 13:30:00,73.5,73.55,73.4,73.41,75717.0,59.6566,59.6972,59.5754,59.5835,75717.0
2020-05-21 13:40:00,73.42,73.8,73.35,73.71,145878.0,59.5917,59.9001,59.5348,59.827,145878.0
2020-05-21 13:50:00,73.71,73.75,73.63,73.64,100234.0,59.827,59.8595,59.7621,59.7702,100234.0
2020-05-21 14:00:00,73.64,73.76,73.62,73.7,105636.0,59.7702,59.8676,59.754,59.8189,105636.0
2020-05-21 14:10:00,73.69,73.72,73.64,73.71,77602.0,59.8108,59.8351,59.7702,59.827,77602.0
2020-05-21 14:20:00,73.7,73.84,73.7,73.84,86732.0,59.8189,59.9325,59.8189,59.9325,86732.0
2020-05-21 14:30:00,73.84,73.85,73.65,73.66,137514.0,59.9325,59.9407,59.7783,59.7864,137514.0
2020-05-21 14:40:00,73.66,73.79,73.61,73.71,120742.0,59.7864,59.892,59.7459,59.827,120742.0
2020-05-21 14:50:00,73.72,73.93,73.66,73.76,155408.0,59.8351,60.0056,59.7864,59.8676,155408.0
2020-05-21 15:00:00,73.76,73.83,73.66,73.78,144293.0,59.8676,59.9244,59.7864,59.8838,144293.0
2020-05-21 15:10:00,73.78,73.9,73.67,73.88,139173.0,59.8838,59.9812,59.7946,59.965,139173.0
2020-05-21 15:20:00,73.87,73.9,73.59,73.59,116473.0,59.9569,59.9812,59.7296,59.7296,116473.0
2020-05-21 15:30:00,73.59,73.62,73.41,73.56,187377.0,59.7296,59.754,59.5835,59.7053,187377.0
2020-05-21 15:40:00,73.56,73.67,73.48,73.55,158224.0,59.7053,59.7946,59.6404,59.6972,158224.0
2020-05-21 15:50:00,73.57,73.61,73.44,73.5,347223.0,59.7134,59.7459,59.6079,59.6566,347223.0
2020-05-22 09:30:00,73.09,73.49,72.93,72.97,293143.0,59.3238,59.6485,59.1939,59.2264,293143.0
2020-05-22 09:40:00,72.98,73.24,72.86,72.87,161756.0,59.2345,59.4456,59.1371,59.1452,161756.0
2020-05-22 09:50:00,72.86,73.28,72.85,73.19,105039.0,59.1371,59.478,59.129,59.405,105039.0
2020-05-22 10:00:00,73.18,73.29,73.05,73.17,103658.0,59.3969,59.4861,59.2913,59.3887,103658.0
2020-05-22 10:10:00,73.17,73.2,72.85,72.98,160727.0,59.3887,59.4131,59.129,59.2345,160727.0
2020-05-22 10:20:00,72.96,73.16,72.87,73.1,131456.0,59.2183,59.3806,59.1452,59.3319,131456.0
2020-05-22 10:30:00,73.11,73.16,72.94,72.98,116479.0,59.34,59.3806,59.2021,59.2345,116479.0
2020-05-22 10:40:00,73.0,73.1,72.98,73.03,74754.0,59.2508,59.3319,59.2345,59.2751,74754.0
2020-05-22 10:50:00,73.0,73.01,72.82,72.85,110827.0,59.2508,59.2589,59.1047,59.129,110827.0
2020-05-22 11:00:00,72.84,72.97,72.81,72.95,121520.0,59.1209,59.2264,59.0965,59.2102,121520.0
2020-05-22 11:10:00,72.94,72.96,72.77,72.92,136565.0,59.2021,59.2183,59.0641,59.1858,136565.0
2020-05-22 11:20:00,72.92,72.93,72.71,72.86,85557.0,59.1858,59.1939,59.0154,59.1371,85557.0
2020-05-22 11:30:00,72.86,73.04,72.77,72.97,89599.0,59.1371,59.2832,59.0641,59.2264,89599.0
2020-05-22 11:40:00,72.97,73.07,72.91,72.92,80310.0,59.2264,59.3076,59.1777,59.1858,80310.0
2020-05-22 11:50:00,72.93,73.02,72.91,72.94,65997.0,59.1939,59.267,59.1777,59.2021,65997.0
2020-05-22 12:00:00,72.94,73.03,72.94,72.99,56732.0,59.2021,59.2751,59.2021,59.2426,56732.0
2020-05-22 12:10:00,72.99,73.08,72.88,73.0,178144.0,59.2426,59.3157,59.1534,59.2508,178144.0
2020-05-22 12:20:00,73.0,73.04,72.9,72.93,73174.0,59.2508,59.2832,59.1696,59.1939,73174.0
2020-05-22 12:30:00,72.93,73.1,72.92,73.03,65535.0,59.1939,59.3319,59.1858,59.2751,65535.0
2020-05-22 12:40:00,73.02,73.08,72.99,73.01,85447.0,59.267,59.3157,59.2426,59.2589,85447.0
2020-05-22 12:50:00,73.02,73.03,72.94,72.95,49344.0,59.267,59.2751,59.2021,59.2102,49344.0
2020-05-22 13:00:00,72.94,73.08,72.94,73.0,55932.0,59.2021,59.3157,59.2021,59.2508,55932.0
2020-05-22 13:10:00,72.99,73.05,72.92,72.97,55795.0,59.2426,59.2913,59.1858,59.2264,55795.0
2020-05-22 13:20:00,72.98,73.04,72.97,73.01,67958.0,59.2345,59.2832,59.2264,59.2589,67958.0
2020-05-22 13:30:00,73.01,73.01,72.86,72.89,86085.0,59.2589,59.2589,59.1371,59.1615,86085.0
2020-05-22 13:40:00,72.89,72.98,72.88,72.95,106302.0,59.1615,59.2345,59.1534,59.2102,106302.0
2020-05-22 13:50:00,72.95,73.07,72.92,73.04,85413.0,59.2102,59.3076,59.1858,59.2832,85413.0
2020-05-22 14:00:00,73.04,73.15,73.03,73.15,74678.0,59.2832,59.3725,59.2751,59.3725,74678.0
2020-05-22 14:10:00,73.15,73.2,73.09,73.19,81328.0,59.3725,59.4131,59.3238,59.405,81328.0
2020-05-22 14:20:00,73.21,73.24,73.06,73.09,77118.0,59.4212,59.4456,59.2995,59.3238,77118.0
2020-05-22 14:30:00,73.1,73.28,73.09,73.23,58541.0,59.3319,59.478,59.3238,59.4374,58541.0
2020-05-22 14:40:00,73.23,73.28,73.14,73.15,73723.0,59.4374,59.478,59.3644,59.3725,73723.0
2020-05-22 14:50:00,73.15,73.18,73.08,73.16,52329.0,59.3725,59.3969,59.3157,59.3806,52329.0
2020-05-22 15:00:00,73.15,73.17,73.09,73.12,63194.0,59.3725,59.3887,59.3238,59.3482,63194.0
2020-05-22 15:10:00,73.12,73.12,72.95,73.01,123240.0,59.3482,59.3482,59.2102,59.2589,123240.0
2020-05-22 15:20:00,73.02,73.08,72.92,72.95,113637.0,59.267,59.3157,59.1858,59.2102,113637.0
2020-05-22 15:30:00,72.95,73.12,72.93,73.1,117183.0,59.2102,59.3482,59.1939,59.3319,117183.0
2020-05-22 15:40:00,73.1,73.23,72.95,73.16,379705.0,59.3319,59.4374,59.2102,59.3806,379705.0
2020-05-22 15:50:00,73.17,73.36,73.1,73.33,309812.0,59.3887,59.543,59.3319,59.5186,309812.0
2020-05-26 09:30:00,73.97,74.13,73.03,73.05,949342.0,60.0381,60.1679,59.2751,59.2913,949342.0
2020-05-26 09:40:00,73.06,73.22,72.8,72.91,424625.0,59.2995,59.4293,59.0884,59.1777,424625.0
2020-05-26 09:50:00,72.93,73.09,72.86,72.89,291188.0,59.1939,59.3238,59.1371,59.1615,291188.0
2020-05-26 10:00:00,72.87,73.02,72.7,72.7,309302.0,59.1452,59.267,59.0073,59.0073,309302.0
2020-05-26 10:10:00,72.71,72.77,72.41,72.65,316881.0,59.0154,59.0641,58.7719,58.9667,316881.0
2020-05-26 10:20:00,72.67,72.7,72.46,72.61,302268.0,58.9829,59.0073,58.8125,58.9342,302268.0
2020-05-26 10:30:00,72.6,72.93,72.52,72.85,219522.0,58.9261,59.1939,58.8612,59.129,219522.0
2020-05-26 10:40:00,72.87,73.11,72.78,73.0,286921.0,59.1452,59.34,59.0722,59.2508,286921.0
2020-05-26 10:50:00,73.0,73.54,72.99,73.38,358106.0,59.2508,59.6891,59.2426,59.5592,358106.0
2020-05-26 11:00:00,73.37,73.39,73.1,73.28,227584.0,59.5511,59.5673,59.3319,59.478,227584.0
2020-05-26 11:10:00,73.29,73.7,73.23,73.69,369227.0,59.4861,59.8189,59.4374,59.8108,369227.0
2020-05-26 11:20:00,73.69,73.8,73.33,73.42,269708.0,59.8108,59.9001,59.5186,59.5917,269708.0
2020-05-26 11:30:00,73.42,73.69,73.29,73.68,231281.0,59.5917,59.8108,59.4861,59.8027,231281.0
2020-05-26 11:40:00,73.67,73.74,73.55,73.67,173801.0,59.7946,59.8514,59.6972,59.7946,173801.0
2020-05-26 11:50:00,73.67,73.79,73.62,73.77,147039.0,59.7946,59.892,59.754,59.8757,147039.0
2020-05-26 12:00:00,73.77,73.83,73.69,73.74,182549.0,59.8757,59.9244,59.8108,59.8514,182549.0
2020-05-26 12:10:00,73.75,73.94,73.74,73.84,158378.0,59.8595,60.0137,59.8514,59.9325,158378.0
2020-05-26 12:20:00,73.83,73.97,73.77,73.84,145578.0,59.9244,60.0381,59.8757,59.9325,145578.0
2020-05-26 12:30:00,73.84,74.0,73.77,73.99,202187.0,59.9325,60.0624,59.8757,60.0543,202187.0
2020-05-26 12:40:00,73.99,74.09,73.93,74.02,176051.0,60.0543,60.1355,60.0056,60.0786,176051.0
2020-05-26 12:50:00,74.02,74.18,74.02,74.17,191810.0,60.0786,60.2085,60.0786,60.2004,191810.0
2020-05-26 13:00:00,74.17,74.3,74.13,74.23,235681.0,60.2004,60.3059,60.1679,60.2491,235681.0
2020-05-26 13:10:00,74.22,74.23,73.92,73.95,163065.0,60.241,60.2491,59.9975,60.0218,163065.0
2020-05-26 13:20:00,73.94,74.12,73.9,74.12,98894.0,60.0137,60.1598,59.9812,60.1598,98894.0
2020-05-26 13:30:00,74.11,74.18,74.02,74.13,101182.0,60.1517,60.2085,60.0786,60.1679,101182.0
2020-05-26 13:40:00,74.12,74.23,74.09,74.17,90813.0,60.1598,60.2491,60.1355,60.2004,90813.0
2020-05-26 13:50:00,74.16,74.21,74.14,74.18,86846.0,60.1923,60.2329,60.176,60.2085,86846.0
2020-05-26 14:00:00,74.17,74.2,74.11,74.16,82418.0,60.2004,60.2247,60.1517,60.1923,82418.0
2020-05-26 14:10:00,74.17,74.23,74.1,74.16,133584.0,60.2004,60.2491,60.1436,60.1923,133584.0
2020-05-26 14:20:00,74.16,74.29,74.04,74.08,292958.0,60.1923,60.2978,60.0949,60.1273,292958.0
2020-05-26 14:30:00,74.07,74.1,73.97,74.01,114264.0,60.1192,60.1436,60.0381,60.0705,114264.0
2020-05-26 14:40:00,74.01,74.01,73.84,73.9,101317.0,60.0705,60.0705,59.9325,59.9812,101317.0
2020-05-26 14:50:00,73.89,73.96,73.81,73.86,102937.0,59.9731,60.0299,59.9082,59.9488,102937.0
2020-05-26 15:00:00,73.86,73.86,73.62,73.63,153467.0,59.9488,59.9488,59.754,59.7621,153467.0
2020-05-26 15:10:00,73.64,73.74,73.42,73.49,258739.0,59.7702,59.8514,59.5917,59.6485,258739.0
2020-05-26 15:20:00,73.48,73.58,73.37,73.51,270188.0,59.6404,59.7215,59.5511,59.6647,270188.0
2020-05-26 15:30:00,73.52,73.76,73.44,73.57,221901.0,59.6728,59.8676,59.6079,59.7134,221901.0
2020-05-26 15:40:00,73.56,73.6,73.35,73.4,195182.0,59.7053,59.7377,59.5348,59.5754,195182.0
2020-05-26 15:50:00,73.41,73.5,73.03,73.17,643377.0,59.5835,59.6566,59.2751,59.3887,643377.0
2020-05-27 09:30:00,72.58,73.73,72.38,73.5,917421.0,58.9099,59.8433,58.7475,59.6566,917421.0
2020-05-27 09:40:00,73.5,73.94,73.37,73.69,307619.0,59.6566,60.0137,59.5511,59.8108,307619.0
2020-05-27 09:50:00,73.69,73.83,73.19,73.48,369647.0,59.8108,59.9244,59.405,59.6404,369647.0
2020-05-27 10:00:00,73.47,74.22,73.47,74.07,336312.0,59.6322,60.241,59.6322,60.1192,336312.0
2020-05-27 10:10:00,74.06,74.12,73.73,73.87,255937.0,60.1111,60.1598,59.8433,59.9569,255937.0
2020-05-27 10:20:00,73.87,74.04,73.73,73.95,241520.0,59.9569,60.0949,59.8433,60.0218,241520.0
2020-05-27 10:30:00,73.95,73.96,73.66,73.71,170707.0,60.0218,60.0299,59.7864,59.827,170707.0
2020-05-27 10:40:00,73.72,73.86,73.49,73.62,250976.0,59.8351,59.9488,59.6485,59.754,250976.0
2020-05-27 10:50:00,73.62,73.79,73.37,73.42,167201.0,59.754,59.892,59.5511,59.5917,167201.0
2020-05-27 11:00:00,73.44,73.44,73.06,73.17,303223.0,59.6079,59.6079,59.2995,59.3887,303223.0
2020-05-27 11:10:00,73.17,73.35,72.98,73.28,302789.0,59.3887,59.5348,59.2345,59.478,302789.0
2020-05-27 11:20:00,73.28,73.42,73.25,73.27,133882.0,59.478,59.5917,59.4537,59.4699,133882.0
2020-05-27 11:30:00,73.27,73.5,73.09,73.27,187379.0,59.4699,59.6566,59.3238,59.4699,187379.0
2020-05-27 11:40:00,73.27,73.47,73.24,73.45,179075.0,59.4699,59.6322,59.4456,59.616,179075.0
2020-05-27 11:50:00,73.45,73.74,73.45,73.71,135728.0,59.616,59.8514,59.616,59.827,135728.0
2020-05-27 12:00:00,73.73,73.87,73.64,73.66,211936.0,59.8433,59.9569,59.7702,59.7864,211936.0
2020-05-27 12:10:00,73.66,73.79,73.61,73.74,111994.0,59.7864,59.892,59.7459,59.8514,111994.0
2020-05-27 12:20:00,73.75,73.9,73.67,73.74,175734.0,59.8595,59.9812,59.7946,59.8514,175734.0
2020-05-27 12:30:00,73.75,73.89,73.66,73.85,94102.0,59.8595,59.9731,59.7864,59.9407,94102.0
2020-05-27 12:40:00,73.84,73.97,73.79,73.91,126131.0,59.9325,60.0381,59.892,59.9894,126131.0
2020-05-27 12:50:00,73.91,73.93,73.74,73.78,106653.0,59.9894,60.0056,59.8514,59.8838,106653.0
2020-05-27 13:00:00,73.76,73.97,73.61,73.76,157969.0,59.8676,60.0381,59.7459,59.8676,157969.0
2020-05-27 13:10:00,73.77,73.8,73.66,73.79,80659.0,59.8757,59.9001,59.7864,59.892,80659.0
2020-05-27 13:20:00,73.79,73.92,73.78,73.84,103115.0,59.892,59.9975,59.8838,59.9325,103115.0
2020-05-27 13:30:00,73.84,73.89,73.69,73.87,87320.0,59.9325,59.9731,59.8108,59.9569,87320.0
2020-05-27 13:40:00,73.87,73.99,73.79,73.95,116407.0,59.9569,60.0543,59.892,60.0218,116407.0
2020-05-27 13:50:00,73.97,74.09,73.92,74.08,160664.0,60.0381,60.1355,59.9975,60.1273,160664.0
2020-05-27 14:00:00,74.09,74.24,74.08,74.17,160533.0,60.1355,60.2572,60.1273,60.2004,160533.0
2020-05-27 14:10:00,74.17,74.24,74.13,74.23,165535.0,60.2004,60.2572,60.1679,60.2491,165535.0
2020-05-27 14:20:00,74.23,74.24,73.99,74.04,118627.0,60.2491,60.2572,60.0543,60.0949,118627.0
2020-05-27 14:30:00,74.03,74.13,73.9,74.11,165932.0,60.0868,60.1679,59.9812,60.1517,165932.0
2020-05-27 14:40:00,74.12,74.3,74.1,74.29,235653.0,60.1598,60.3059,60.1436,60.2978,235653.0
2020-05-27 14:50:00,74.29,74.46,74.28,74.37,145428.0,60.2978,60.4358,60.2897,60.3627,145428.0
2020-05-27 15:00:00,74.38,74.54,74.34,74.48,218958.0,60.3708,60.5007,60.3384,60.452,218958.0
2020-05-27 15:10:00,74.49,74.55,74.44,74.53,164675.0,60.4601,60.5088,60.4195,60.4926,164675.0
2020-05-27 15:20:00,74.52,74.6,74.51,74.58,138445.0,60.4845,60.5494,60.4764,60.5332,138445.0
2020-05-27 15:30:00,74.58,74.6,74.48,74.57,177116.0,60.5332,60.5494,60.452,60.5251,177116.0
2020-05-27 15:40:00,74.57,74.76,74.57,74.71,275256.0,60.5251,60.6793,60.5251,60.6387,275256.0
2020-05-27 15:50:00,74.72,74.98,74.71,74.9,669259.0,60.6468,60.8578,60.6387,60.7929,669259.0
2020-05-28 09:30:00,74.98,75.79,74.91,75.36,789133.0,60.8578,61.5153,60.801,61.1663,789133.0
2020-05-28 09:40:00,75.38,75.45,75.0,75.28,324895.0,61.1825,61.2393,60.8741,61.1013,324895.0
2020-05-28 09:50:00,75.28,75.6,75.28,75.57,249833.0,61.1013,61.3611,61.1013,61.3367,249833.0
2020-05-28 10:00:00,75.56,76.02,75.54,75.88,402019.0,61.3286,61.702,61.3124,61.5883,402019.0
2020-05-28 10:10:00,75.87,76.0,75.62,75.65,198456.0,61.5802,61.6857,61.3773,61.4016,198456.0
2020-05-28 10:20:00,75.65,75.88,75.61,75.83,228986.0,61.4016,61.5883,61.3692,61.5477,228986.0
2020-05-28 10:30:00,75.83,76.04,75.82,76.04,341556.0,61.5477,61.7182,61.5396,61.7182,341556.0
2020-05-28 10:40:00,76.04,76.17,75.79,75.85,287370.0,61.7182,61.8237,61.5153,61.564,287370.0
2020-05-28 10:50:00,75.86,76.1,75.81,76.01,190754.0,61.5721,61.7669,61.5315,61.6938,190754.0
2020-05-28 11:00:00,76.02,76.14,75.67,75.68,185889.0,61.702,61.7994,61.4179,61.426,185889.0
2020-05-28 11:10:00,75.67,75.9,75.42,75.47,176253.0,61.4179,61.6046,61.215,61.2555,176253.0
2020-05-28 11:20:00,75.48,75.57,75.35,75.57,201072.0,61.2637,61.3367,61.1581,61.3367,201072.0
2020-05-28 11:30:00,75.56,75.66,75.36,75.64,181254.0,61.3286,61.4098,61.1663,61.3935,181254.0
2020-05-28 11:40:00,75.63,75.77,75.52,75.52,155514.0,61.3854,61.499,61.2961,61.2961,155514.0
2020-05-28 11:50:00,75.53,75.55,75.33,75.48,152929.0,61.3042,61.3205,61.1419,61.2637,152929.0
2020-05-28 12:00:00,75.48,75.58,75.35,75.49,131373.0,61.2637,61.3448,61.1581,61.2718,131373.0
2020-05-28 12:10:00,75.48,75.5,75.34,75.43,140343.0,61.2637,61.2799,61.15,61.2231,140343.0
2020-05-28 12:20:00,75.44,75.44,75.3,75.38,83339.0,61.2312,61.2312,61.1176,61.1825,83339.0
2020-05-28 12:30:00,75.36,75.67,75.36,75.64,100941.0,61.1663,61.4179,61.1663,61.3935,100941.0
2020-05-28 12:40:00,75.65,75.71,75.51,75.51,113267.0,61.4016,61.4503,61.288,61.288,113267.0
2020-05-28 12:50:00,75.51,75.61,75.42,75.61,103708.0,61.288,61.3692,61.215,61.3692,103708.0
2020-05-28 13:00:00,75.6,75.62,75.51,75.53,130691.0,61.3611,61.3773,61.288,61.3042,130691.0
2020-05-28 13:10:00,75.53,75.61,75.47,75.59,92557.0,61.3042,61.3692,61.2555,61.3529,92557.0
2020-05-28 13:20:00,75.59,75.62,75.52,75.58,91772.0,61.3529,61.3773,61.2961,61.3448,91772.0
2020-05-28 13:30:00,75.57,75.72,75.5,75.7,186249.0,61.3367,61.4585,61.2799,61.4422,186249.0
2020-05-28 13:40:00,75.7,75.81,75.63,75.78,123281.0,61.4422,61.5315,61.3854,61.5072,123281.0
2020-05-28 13:50:00,75.78,75.86,75.73,75.79,188489.0,61.5072,61.5721,61.4666,61.5153,188489.0
2020-05-28 14:00:00,75.79,75.83,75.59,75.65,216632.0,61.5153,61.5477,61.3529,61.4016,216632.0
2020-05-28 14:10:00,75.64,75.89,75.61,75.8,209160.0,61.3935,61.5964,61.3692,61.5234,209160.0
2020-05-28 14:20:00,75.81,75.81,75.52,75.58,109503.0,61.5315,61.5315,61.2961,61.3448,109503.0
2020-05-28 14:30:00,75.59,75.74,75.57,75.69,83154.0,61.3529,61.4747,61.3367,61.4341,83154.0
2020-05-28 14:40:00,75.69,75.7,75.51,75.62,92958.0,61.4341,61.4422,61.288,61.3773,92958.0
2020-05-28 14:50:00,75.61,75.64,75.47,75.51,120328.0,61.3692,61.3935,61.2555,61.288,120328.0
2020-05-28 15:00:00,75.51,75.67,75.48,75.63,135644.0,61.288,61.4179,61.2637,61.3854,135644.0
2020-05-28 15:10:00,75.63,75.83,75.37,75.42,220676.0,61.3854,61.5477,61.1744,61.215,220676.0
2020-05-28 15:20:00,75.43,75.58,75.4,75.49,131958.0,61.2231,61.3448,61.1987,61.2718,131958.0
2020-05-28 15:30:00,75.49,75.63,75.48,75.57,178760.0,61.2718,61.3854,61.2637,61.3367,178760.0
2020-05-28 15:40:00,75.56,75.56,75.1,75.14,219207.0,61.3286,61.3286,60.9552,60.9877,219207.0
2020-05-28 15:50:00,75.15,75.59,75.02,75.37,655768.0,60.9958,61.3529,60.8903,61.1744,655768.0
2020-05-29 09:30:00,75.75,75.78,74.95,75.17,335118.0,61.4828,61.5072,60.8335,61.012,335118.0
2020-05-29 09:40:00,75.15,75.48,75.07,75.27,225486.0,60.9958,61.2637,60.9309,61.0932,225486.0
2020-05-29 09:50:00,75.26,75.32,75.11,75.2,149945.0,61.0851,61.1338,60.9633,61.0364,149945.0
2020-05-29 10:00:00,75.2,75.87,75.2,75.47,201729.0,61.0364,61.5802,61.0364,61.2555,201729.0
2020-05-29 10:10:00,75.48,75.56,75.03,75.03,121327.0,61.2637,61.3286,60.8984,60.8984,121327.0
2020-05-29 10:20:00,75.04,75.21,74.85,74.94,123150.0,60.9065,61.0445,60.7523,60.8254,123150.0
2020-05-29 10:30:00,74.94,75.1,74.83,75.09,198204.0,60.8254,60.9552,60.7361,60.9471,198204.0
2020-05-29 10:40:00,75.1,75.16,74.96,75.01,102614.0,60.9552,61.0039,60.8416,60.8822,102614.0
2020-05-29 10:50:00,75.0,75.06,74.84,74.99,132712.0,60.8741,60.9228,60.7442,60.8659,132712.0
2020-05-29 11:00:00,75.0,75.04,74.64,74.98,181520.0,60.8741,60.9065,60.5819,60.8578,181520.0
2020-05-29 11:10:00,74.97,75.36,74.97,75.29,137010.0,60.8497,61.1663,60.8497,61.1094,137010.0
2020-05-29 11:20:00,75.3,75.38,75.15,75.34,108310.0,61.1176,61.1825,60.9958,61.15,108310.0
2020-05-29 11:30:00,75.31,75.39,75.24,75.38,119413.0,61.1257,61.1906,61.0689,61.1825,119413.0
2020-05-29 11:40:00,75.37,75.39,75.06,75.22,102609.0,61.1744,61.1906,60.9228,61.0526,102609.0
2020-05-29 11:50:00,75.22,75.28,75.08,75.12,78933.0,61.0526,61.1013,60.939,60.9715,78933.0
2020-05-29 12:00:00,75.14,75.28,75.14,75.19,94084.0,60.9877,61.1013,60.9877,61.0283,94084.0
2020-05-29 12:10:00,75.19,75.22,74.9,74.98,101123.0,61.0283,61.0526,60.7929,60.8578,101123.0
2020-05-29 12:20:00,74.98,75.13,74.98,75.08,110903.0,60.8578,60.9796,60.8578,60.939,110903.0
2020-05-29 12:30:00,75.08,75.12,74.89,75.11,171198.0,60.939,60.9715,60.7848,60.9633,171198.0
2020-05-29 12:40:00,75.11,75.17,74.98,75.04,180067.0,60.9633,61.012,60.8578,60.9065,180067.0
2020-05-29 12:50:00,75.04,75.24,74.61,75.1,165571.0,60.9065,61.0689,60.5575,60.9552,165571.0
2020-05-29 13:00:00,75.11,75.18,74.99,75.13,59362.0,60.9633,61.0202,60.8659,60.9796,59362.0
2020-05-29 13:10:00,75.13,75.2,75.02,75.07,89290.0,60.9796,61.0364,60.8903,60.9309,89290.0
2020-05-29 13:20:00,75.06,75.11,75.02,75.06,64582.0,60.9228,60.9633,60.8903,60.9228,64582.0
2020-05-29 13:30:00,75.06,75.19,75.04,75.08,63454.0,60.9228,61.0283,60.9065,60.939,63454.0
2020-05-29 13:40:00,75.08,75.15,74.98,75.01,112031.0,60.939,60.9958,60.8578,60.8822,112031.0
2020-05-29 13:50:00,75.01,75.08,74.96,75.05,99140.0,60.8822,60.939,60.8416,60.9146,99140.0
2020-05-29 14:00:00,75.04,75.33,75.0,75.31,161176.0,60.9065,61.1419,60.8741,61.1257,161176.0
2020-05-29 14:10:00,75.32,75.39,75.16,75.36,124120.0,61.1338,61.1906,61.0039,61.1663,124120.0
2020-05-29 14:20:00,75.35,75.55,75.24,75.53,124494.0,61.1581,61.3205,61.0689,61.3042,124494.0
2020-05-29 14:30:00,75.53,75.54,75.35,75.38,119588.0,61.3042,61.3124,61.1581,61.1825,119588.0
2020-05-29 14:40:00,75.37,75.52,75.29,75.32,95994.0,61.1744,61.2961,61.1094,61.1338,95994.0
2020-05-29 14:50:00,75.32,75.71,74.93,75.69,220145.0,61.1338,61.4503,60.8172,61.4341,220145.0
2020-05-29 15:00:00,75.7,75.84,75.52,75.55,229830.0,61.4422,61.5559,61.2961,61.3205,229830.0
2020-05-29 15:10:00,75.55,75.68,75.46,75.67,125088.0,61.3205,61.426,61.2474,61.4179,125088.0
2020-05-29 15:20:00,75.67,75.89,75.66,75.88,175233.0,61.4179,61.5964,61.4098,61.5883,175233.0
2020-05-29 15:30:00,75.88,76.31,75.84,76.29,295582.0,61.5883,61.9373,61.5559,61.9211,295582.0
2020-05-29 15:40:00,76.28,76.6,76.24,76.55,457521.0,61.913,62.1727,61.8805,62.1321,457521.0
2020-05-29 15:50:00,76.55,78.12,75.92,77.8,2285387.0,62.1321,63.4064,61.6208,63.1467,2285387.0
2020-06-01 09:30:00,75.39,76.9,75.28,75.57,1293992.0,61.1906,62.4162,61.1013,61.3367,1293992.0
2020-06-01 09:40:00,75.56,76.38,75.23,75.53,811578.0,61.3286,61.9941,61.0607,61.3042,811578.0
2020-06-01 09:50:00,75.57,75.62,74.7,74.74,780157.0,61.3367,61.3773,60.6306,60.663,780157.0
2020-06-01 10:00:00,74.76,75.2,74.4,75.16,791736.0,60.6793,61.0364,60.3871,61.0039,791736.0
2020-06-01 10:10:00,75.15,75.17,74.49,74.69,515403.0,60.9958,61.012,60.4601,60.6225,515403.0
2020-06-01 10:20:00,74.69,75.05,74.58,74.6,383275.0,60.6225,60.9146,60.5332,60.5494,383275.0
2020-06-01 10:30:00,74.61,75.0,74.5,74.88,263009.0,60.5575,60.8741,60.4682,60.7767,263009.0
2020-06-01 10:40:00,74.87,75.01,74.55,74.63,285708.0,60.7686,60.8822,60.5088,60.5738,285708.0
2020-06-01 10:50:00,74.64,74.81,74.47,74.8,273353.0,60.5819,60.7199,60.4439,60.7117,273353.0
2020-06-01 11:00:00,74.8,74.98,74.6,74.62,192448.0,60.7117,60.8578,60.5494,60.5656,192448.0
2020-06-01 11:10:00,74.62,74.72,74.47,74.63,242629.0,60.5656,60.6468,60.4439,60.5738,242629.0
2020-06-01 11:20:00,74.63,74.68,74.43,74.51,221179.0,60.5738,60.6143,60.4114,60.4764,221179.0
2020-06-01 11:30:00,74.52,74.82,74.38,74.76,260595.0,60.4845,60.728,60.3708,60.6793,260595.0
2020-06-01 11:40:00,74.77,74.88,74.66,74.82,225384.0,60.6874,60.7767,60.5981,60.728,225384.0
2020-06-01 11:50:00,74.81,74.84,74.67,74.77,202541.0,60.7199,60.7442,60.6062,60.6874,202541.0
2020-06-01 12:00:00,74.76,74.77,74.51,74.52,130150.0,60.6793,60.6874,60.4764,60.4845,130150.0
2020-06-01 12:10:00,74.53,74.81,74.49,74.8,160104.0,60.4926,60.7199,60.4601,60.7117,160104.0
2020-06-01 12:20:00,74.8,74.94,74.75,74.9,187448.0,60.7117,60.8254,60.6712,60.7929,187448.0
2020-06-01 12:30:00,74.9,75.04,74.83,75.0,144713.0,60.7929,60.9065,60.7361,60.8741,144713.0
2020-06-01 12:40:00,75.0,75.05,74.92,75.0,111492.0,60.8741,60.9146,60.8091,60.8741,111492.0
2020-06-01 12:50:00,75.0,75.19,74.98,75.13,216613.0,60.8741,61.0283,60.8578,60.9796,216613.0
2020-06-01 13:00:00,75.14,75.33,75.05,75.25,152713.0,60.9877,61.1419,60.9146,61.077,152713.0
2020-06-01 13:10:00,75.24,75.32,75.18,75.23,124128.0,61.0689,61.1338,61.0202,61.0607,124128.0
2020-06-01 13:20:00,75.21,75.29,75.08,75.29,108196.0,61.0445,61.1094,60.939,61.1094,108196.0
2020-06-01 13:30:00,75.29,75.57,75.24,75.49,241981.0,61.1094,61.3367,61.0689,61.2718,241981.0
2020-06-01 13:40:00,75.49,75.64,75.48,75.63,167885.0,61.2718,61.3935,61.2637,61.3854,167885.0
2020-06-01 13:50:00,75.64,75.71,75.55,75.63,163480.0,61.3935,61.4503,61.3205,61.3854,163480.0
2020-06-01 14:00:00,75.65,75.75,75.56,75.67,155132.0,61.4016,61.4828,61.3286,61.4179,155132.0
2020-06-01 14:10:00,75.69,75.74,75.62,75.73,122400.0,61.4341,61.4747,61.3773,61.4666,122400.0
2020-06-01 14:20:00,75.74,75.92,75.72,75.75,260820.0,61.4747,61.6208,61.4585,61.4828,260820.0
2020-06-01 14:30:00,75.75,75.95,75.7,75.88,134338.0,61.4828,61.6451,61.4422,61.5883,134338.0
2020-06-01 14:40:00,75.89,75.91,75.72,75.77,87590.0,61.5964,61.6127,61.4585,61.499,87590.0
2020-06-01 14:50:00,75.78,75.79,75.62,75.63,115296.0,61.5072,61.5153,61.3773,61.3854,115296.0
2020-06-01 15:00:00,75.63,75.7,75.48,75.55,174618.0,61.3854,61.4422,61.2637,61.3205,174618.0
2020-06-01 15:10:00,75.55,75.61,75.41,75.54,173975.0,61.3205,61.3692,61.2068,61.3124,173975.0
2020-06-01 15:20:00,75.53,75.59,75.26,75.26,170911.0,61.3042,61.3529,61.0851,61.0851,170911.0
2020-06-01 15:30:00,75.26,75.46,75.26,75.3,171894.0,61.0851,61.2474,61.0851,61.1176,171894.0
2020-06-01 15:40:00,75.3,75.36,75.2,75.3,195145.0,61.1176,61.1663,61.0364,61.1176,195145.0
2020-06-01 15:50:00,75.3,75.49,75.12,75.16,575159.0,61.1176,61.2718,60.9715,61.0039,575159.0
2020-06-02 09:30:00,74.45,74.54,73.68,74.26,889838.0,60.4277,60.5007,59.8027,60.2734,889838.0
2020-06-02 09:40:00,74.24,74.34,73.6,74.14,485530.0,60.2572,60.3384,59.7377,60.176,485530.0
2020-06-02 09:50:00,74.14,74.6,74.09,74.59,306159.0,60.176,60.5494,60.1355,60.5413,306159.0
2020-06-02 10:00:00,74.59,74.6,74.22,74.26,251083.0,60.5413,60.5494,60.241,60.2734,251083.0
2020-06-02 10:10:00,74.26,74.4,73.96,74.25,405265.0,60.2734,60.3871,60.0299,60.2653,405265.0
2020-06-02 10:20:00,74.25,74.64,74.21,74.58,269576.0,60.2653,60.5819,60.2329,60.5332,269576.0
2020-06-02 10:30:00,74.57,74.57,73.92,74.01,313257.0,60.5251,60.5251,59.9975,60.0705,313257.0
2020-06-02 10:40:00,74.01,74.12,73.9,73.96,348630.0,60.0705,60.1598,59.9812,60.0299,348630.0
2020-06-02 10:50:00,73.96,73.97,73.69,73.78,473563.0,60.0299,60.0381,59.8108,59.8838,473563.0
2020-06-02 11:00:00,73.78,73.78,73.46,73.53,418504.0,59.8838,59.8838,59.6241,59.6809,418504.0
2020-06-02 11:10:00,73.53,73.6,73.12,73.19,528261.0,59.6809,59.7377,59.3482,59.405,528261.0
2020-06-02 11:20:00,73.18,73.39,73.08,73.18,683830.0,59.3969,59.5673,59.3157,59.3969,683830.0
2020-06-02 11:30:00,73.2,73.52,73.17,73.29,304375.0,59.4131,59.6728,59.3887,59.4861,304375.0
2020-06-02 11:40:00,73.3,73.4,73.2,73.37,398514.0,59.4943,59.5754,59.4131,59.5511,398514.0
2020-06-02 11:50:00,73.36,73.37,73.04,73.09,323201.0,59.543,59.5511,59.2832,59.3238,323201.0
2020-06-02 12:00:00,73.09,73.31,72.96,73.26,542064.0,59.3238,59.5024,59.2183,59.4618,542064.0
2020-06-02 12:10:00,73.25,73.48,73.25,73.31,302529.0,59.4537,59.6404,59.4537,59.5024,302529.0
2020-06-02 12:20:00,73.31,73.32,73.03,73.24,364192.0,59.5024,59.5105,59.2751,59.4456,364192.0
2020-06-02 12:30:00,73.23,73.25,73.02,73.03,198940.0,59.4374,59.4537,59.267,59.2751,198940.0
2020-06-02 12:40:00,73.03,73.17,73.02,73.14,159278.0,59.2751,59.3887,59.267,59.3644,159278.0
2020-06-02 12:50:00,73.13,73.38,73.11,73.32,221623.0,59.3563,59.5592,59.34,59.5105,221623.0
2020-06-02 13:00:00,73.32,73.53,73.24,73.52,194723.0,59.5105,59.6809,59.4456,59.6728,194723.0
2020-06-02 13:10:00,73.52,73.56,73.37,73.38,232202.0,59.6728,59.7053,59.5511,59.5592,232202.0
2020-06-02 13:20:00,73.37,73.39,73.2,73.27,163288.0,59.5511,59.5673,59.4131,59.4699,163288.0
2020-06-02 13:30:00,73.28,73.29,73.17,73.17,185322.0,59.478,59.4861,59.3887,59.3887,185322.0
2020-06-02 13:40:00,73.17,73.27,73.13,73.2,128176.0,59.3887,59.4699,59.3563,59.4131,128176.0
2020-06-02 13:50:00,73.2,73.23,73.03,73.06,201333.0,59.4131,59.4374,59.2751,59.2995,201333.0
2020-06-02 14:00:00,73.07,73.34,73.07,73.29,208134.0,59.3076,59.5267,59.3076,59.4861,208134.0
2020-06-02 14:10:00,73.3,73.3,73.15,73.25,117998.0,59.4943,59.4943,59.3725,59.4537,117998.0
2020-06-02 14:20:00,73.25,73.27,73.2,73.25,113545.0,59.4537,59.4699,59.4131,59.4537,113545.0
2020-06-02 14:30:00,73.26,73.27,73.08,73.14,156414.0,59.4618,59.4699,59.3157,59.3644,156414.0
2020-06-02 14:40:00,73.15,73.26,73.14,73.23,122739.0,59.3725,59.4618,59.3644,59.4374,122739.0
2020-06-02 14:50:00,73.23,73.29,73.18,73.27,130141.0,59.4374,59.4861,59.3969,59.4699,130141.0
2020-06-02 15:00:00,73.27,73.37,73.19,73.21,171775.0,59.4699,59.5511,59.405,59.4212,171775.0
2020-06-02 15:10:00,73.22,73.26,73.13,73.17,151133.0,59.4293,59.4618,59.3563,59.3887,151133.0
2020-06-02 15:20:00,73.17,73.23,73.1,73.17,142117.0,59.3887,59.4374,59.3319,59.3887,142117.0
2020-06-02 15:30:00,73.17,73.27,73.13,73.17,177932.0,59.3887,59.4699,59.3563,59.3887,177932.0
2020-06-02 15:40:00,73.17,73.23,73.12,73.18,245448.0,59.3887,59.4374,59.3482,59.3969,245448.0
2020-06-02 15:50:00,73.18,73.49,73.17,73.25,807291.0,59.3969,59.6485,59.3887,59.4537,807291.0
2020-06-03 09:30:00,74.38,74.38,73.61,73.61,759859.0,60.3708,60.3708,59.7459,59.7459,759859.0
2020-06-03 09:40:00,73.61,73.93,73.43,73.54,463824.0,59.7459,60.0056,59.5998,59.6891,463824.0
2020-06-03 09:50:00,73.55,73.88,73.46,73.67,324055.0,59.6972,59.965,59.6241,59.7946,324055.0
2020-06-03 10:00:00,73.69,73.72,73.49,73.62,193182.0,59.8108,59.8351,59.6485,59.754,193182.0
2020-06-03 10:10:00,73.62,73.64,73.37,73.51,243122.0,59.754,59.7702,59.5511,59.6647,243122.0
2020-06-03 10:20:00,73.52,73.59,73.36,73.55,169006.0,59.6728,59.7296,59.543,59.6972,169006.0
2020-06-03 10:30:00,73.55,74.11,73.51,74.09,354764.0,59.6972,60.1517,59.6647,60.1355,354764.0
2020-06-03 10:40:00,74.09,74.18,73.75,73.97,298235.0,60.1355,60.2085,59.8595,60.0381,298235.0
2020-06-03 10:50:00,73.97,74.01,73.79,73.92,180566.0,60.0381,60.0705,59.892,59.9975,180566.0
2020-06-03 11:00:00,73.94,74.09,73.89,74.0,307455.0,60.0137,60.1355,59.9731,60.0624,307455.0
2020-06-03 11:10:00,74.0,74.14,73.9,73.97,248977.0,60.0624,60.176,59.9812,60.0381,248977.0
2020-06-03 11:20:00,73.97,74.07,73.76,74.02,180346.0,60.0381,60.1192,59.8676,60.0786,180346.0
2020-06-03 11:30:00,74.03,74.23,73.93,74.04,251340.0,60.0868,60.2491,60.0056,60.0949,251340.0
2020-06-03 11:40:00,74.04,74.06,73.76,73.89,340868.0,60.0949,60.1111,59.8676,59.9731,340868.0
2020-06-03 11:50:00,73.89,74.0,73.61,73.78,517084.0,59.9731,60.0624,59.7459,59.8838,517084.0
2020-06-03 12:00:00,73.78,73.99,73.71,73.83,396198.0,59.8838,60.0543,59.827,59.9244,396198.0
2020-06-03 12:10:00,73.83,74.01,73.74,73.94,257572.0,59.9244,60.0705,59.8514,60.0137,257572.0
2020-06-03 12:20:00,73.95,74.29,73.93,74.29,396322.0,60.0218,60.2978,60.0056,60.2978,396322.0
2020-06-03 12:30:00,74.27,74.29,74.03,74.12,163059.0,60.2816,60.2978,60.0868,60.1598,163059.0
2020-06-03 12:40:00,74.13,74.23,74.05,74.1,113135.0,60.1679,60.2491,60.103,60.1436,113135.0
2020-06-03 12:50:00,74.1,74.29,74.09,74.25,230583.0,60.1436,60.2978,60.1355,60.2653,230583.0
2020-06-03 13:00:00,74.23,74.31,74.1,74.22,187367.0,60.2491,60.314,60.1436,60.241,187367.0
2020-06-03 13:10:00,74.22,74.42,74.21,74.3,148714.0,60.241,60.4033,60.2329,60.3059,148714.0
2020-06-03 13:20:00,74.31,74.38,74.26,74.29,125285.0,60.314,60.3708,60.2734,60.2978,125285.0
2020-06-03 13:30:00,74.29,74.31,74.17,74.28,152443.0,60.2978,60.314,60.2004,60.2897,152443.0
2020-06-03 13:40:00,74.28,74.29,74.12,74.13,132570.0,60.2897,60.2978,60.1598,60.1679,132570.0
2020-06-03 13:50:00,74.13,74.17,74.0,74.04,197169.0,60.1679,60.2004,60.0624,60.0949,197169.0
2020-06-03 14:00:00,74.04,74.13,74.0,74.1,152025.0,60.0949,60.1679,60.0624,60.1436,152025.0
2020-06-03 14:10:00,74.1,74.11,73.97,74.08,117316.0,60.1436,60.1517,60.0381,60.1273,117316.0
2020-06-03 14:20:00,74.08,74.24,74.05,74.18,115231.0,60.1273,60.2572,60.103,60.2085,115231.0
2020-06-03 14:30:00,74.17,74.34,74.17,74.34,127068.0,60.2004,60.3384,60.2004,60.3384,127068.0
2020-06-03 14:40:00,74.34,74.38,74.2,74.27,212586.0,60.3384,60.3708,60.2247,60.2816,212586.0
2020-06-03 14:50:00,74.26,74.33,74.2,74.28,139575.0,60.2734,60.3303,60.2247,60.2897,139575.0
2020-06-03 15:00:00,74.28,74.28,74.17,74.22,98048.0,60.2897,60.2897,60.2004,60.241,98048.0
2020-06-03 15:10:00,74.24,74.26,74.09,74.11,133308.0,60.2572,60.2734,60.1355,60.1517,133308.0
2020-06-03 15:20:00,74.11,74.14,74.05,74.14,130964.0,60.1517,60.176,60.103,60.176,130964.0
2020-06-03 15:30:00,74.14,74.55,74.11,74.52,407256.0,60.176,60.5088,60.1517,60.4845,407256.0
2020-06-03 15:40:00,74.53,74.53,74.11,74.36,551776.0,60.4926,60.4926,60.1517,60.3546,551776.0
2020-06-03 15:50:00,74.37,74.49,74.26,74.36,434177.0,60.3627,60.4601,60.2734,60.3546,434177.0
2020-06-04 09:30:00,74.16,74.35,73.94,74.2,352420.0,60.1923,60.3465,60.0137,60.2247,352420.0
2020-06-04 09:40:00,74.23,74.9,74.23,74.87,270151.0,60.2491,60.7929,60.2491,60.7686,270151.0
2020-06-04 09:50:00,74.87,74.99,74.71,74.79,186009.0,60.7686,60.8659,60.6387,60.7036,186009.0
2020-06-04 10:00:00,74.81,75.19,74.71,75.06,311071.0,60.7199,61.0283,60.6387,60.9228,311071.0
2020-06-04 10:10:00,75.06,75.74,74.79,75.63,379079.0,60.9228,61.4747,60.7036,61.3854,379079.0
2020-06-04 10:20:00,75.61,75.67,75.15,75.5,282639.0,61.3692,61.4179,60.9958,61.2799,282639.0
2020-06-04 10:30:00,75.5,75.73,75.44,75.53,240970.0,61.2799,61.4666,61.2312,61.3042,240970.0
2020-06-04 10:40:00,75.54,75.66,75.26,75.42,197049.0,61.3124,61.4098,61.0851,61.215,197049.0
2020-06-04 10:50:00,75.43,75.74,75.4,75.51,206689.0,61.2231,61.4747,61.1987,61.288,206689.0
2020-06-04 11:00:00,75.5,75.57,75.34,75.38,130840.0,61.2799,61.3367,61.15,61.1825,130840.0
2020-06-04 11:10:00,75.39,75.41,75.03,75.12,225748.0,61.1906,61.2068,60.8984,60.9715,225748.0
2020-06-04 11:20:00,75.11,75.28,74.93,74.98,137478.0,60.9633,61.1013,60.8172,60.8578,137478.0
2020-06-04 11:30:00,74.98,75.38,74.9,75.38,179030.0,60.8578,61.1825,60.7929,61.1825,179030.0
2020-06-04 11:40:00,75.36,75.43,75.19,75.35,210513.0,61.1663,61.2231,61.0283,61.1581,210513.0
2020-06-04 11:50:00,75.35,75.68,75.34,75.54,239645.0,61.1581,61.426,61.15,61.3124,239645.0
2020-06-04 12:00:00,75.53,75.59,75.34,75.45,111524.0,61.3042,61.3529,61.15,61.2393,111524.0
2020-06-04 12:10:00,75.44,75.7,75.25,75.29,214601.0,61.2312,61.4422,61.077,61.1094,214601.0
2020-06-04 12:20:00,75.28,75.63,75.28,75.57,184306.0,61.1013,61.3854,61.1013,61.3367,184306.0
2020-06-04 12:30:00,75.56,75.57,75.35,75.53,166029.0,61.3286,61.3367,61.1581,61.3042,166029.0
2020-06-04 12:40:00,75.53,75.6,75.46,75.59,130883.0,61.3042,61.3611,61.2474,61.3529,130883.0
2020-06-04 12:50:00,75.59,75.86,75.56,75.73,284130.0,61.3529,61.5721,61.3286,61.4666,284130.0
2020-06-04 13:00:00,75.73,75.94,75.61,75.93,182582.0,61.4666,61.637,61.3692,61.6289,182582.0
2020-06-04 13:10:00,75.94,76.33,75.93,76.13,459602.0,61.637,61.9536,61.6289,61.7912,459602.0
2020-06-04 13:20:00,76.14,76.26,76.13,76.2,148369.0,61.7994,61.8968,61.7912,61.8481,148369.0
2020-06-04 13:30:00,76.2,76.43,76.19,76.42,242727.0,61.8481,62.0347,61.8399,62.0266,242727.0
2020-06-04 13:40:00,76.42,76.83,76.42,76.74,346529.0,62.0266,62.3594,62.0266,62.2863,346529.0
2020-06-04 13:50:00,76.72,76.79,76.64,76.77,163367.0,62.2701,62.3269,62.2052,62.3107,163367.0
2020-06-04 14:00:00,76.76,76.93,76.69,76.86,174994.0,62.3026,62.4406,62.2458,62.3837,174994.0
2020-06-04 14:10:00,76.86,77.51,76.81,77.37,598211.0,62.3837,62.9113,62.3432,62.7977,598211.0
2020-06-04 14:20:00,77.37,77.69,77.17,77.68,358995.0,62.7977,63.0574,62.6354,63.0493,358995.0
2020-06-04 14:30:00,77.68,77.9,77.43,77.9,410358.0,63.0493,63.2279,62.8464,63.2279,410358.0
2020-06-04 14:40:00,77.89,78.03,77.74,77.89,417478.0,63.2197,63.3334,63.098,63.2197,417478.0
2020-06-04 14:50:00,77.89,78.18,77.78,77.83,404811.0,63.2197,63.4551,63.1305,63.171,404811.0
2020-06-04 15:00:00,77.83,78.04,77.64,77.75,435152.0,63.171,63.3415,63.0168,63.1061,435152.0
2020-06-04 15:10:00,77.75,77.84,77.23,77.36,453109.0,63.1061,63.1792,62.6841,62.7896,453109.0
2020-06-04 15:20:00,77.37,77.56,77.29,77.42,332761.0,62.7977,62.9519,62.7328,62.8383,332761.0
2020-06-04 15:30:00,77.42,77.89,77.34,77.82,431382.0,62.8383,63.2197,62.7733,63.1629,431382.0
2020-06-04 15:40:00,77.81,77.83,77.53,77.69,371460.0,63.1548,63.171,62.9276,63.0574,371460.0
2020-06-04 15:50:00,77.7,77.73,77.13,77.55,826419.0,63.0655,63.0899,62.6029,62.9438,826419.0
2020-06-05 09:30:00,76.8,77.21,76.2,76.43,538389.0,62.335,62.6678,61.8481,62.0347,538389.0
2020-06-05 09:40:00,76.46,77.48,76.44,77.0,483062.0,62.0591,62.887,62.0428,62.4974,483062.0
2020-06-05 09:50:00,77.0,77.05,76.25,76.34,331223.0,62.4974,62.538,61.8886,61.9617,331223.0
2020-06-05 10:00:00,76.36,76.82,76.27,76.65,322404.0,61.9779,62.3513,61.9049,62.2133,322404.0
2020-06-05 10:10:00,76.67,76.82,76.47,76.75,207758.0,62.2295,62.3513,62.0672,62.2945,207758.0
2020-06-05 10:20:00,76.76,76.88,76.46,76.77,202130.0,62.3026,62.4,62.0591,62.3107,202130.0
2020-06-05 10:30:00,76.76,77.25,76.72,77.19,221008.0,62.3026,62.7003,62.2701,62.6516,221008.0
2020-06-05 10:40:00,77.19,77.22,76.76,76.8,153039.0,62.6516,62.6759,62.3026,62.335,153039.0
2020-06-05 10:50:00,76.79,77.06,76.75,76.92,162822.0,62.3269,62.5461,62.2945,62.4324,162822.0
2020-06-05 11:00:00,76.91,77.18,76.9,77.17,169132.0,62.4243,62.6435,62.4162,62.6354,169132.0
2020-06-05 11:10:00,77.19,77.3,77.01,77.11,176694.0,62.6516,62.7409,62.5055,62.5867,176694.0
2020-06-05 11:20:00,77.12,77.53,77.1,77.31,241000.0,62.5948,62.9276,62.5785,62.749,241000.0
2020-06-05 11:30:00,77.32,77.47,77.24,77.33,165407.0,62.7571,62.8789,62.6922,62.7652,165407.0
2020-06-05 11:40:00,77.34,77.36,77.08,77.23,188558.0,62.7733,62.7896,62.5623,62.6841,188558.0
2020-06-05 11:50:00,77.22,77.36,77.12,77.2,153026.0,62.6759,62.7896,62.5948,62.6597,153026.0
2020-06-05 12:00:00,77.2,77.27,77.13,77.2,192328.0,62.6597,62.7165,62.6029,62.6597,192328.0
2020-06-05 12:10:00,77.21,77.24,76.95,77.1,241851.0,62.6678,62.6922,62.4568,62.5785,241851.0
2020-06-05 12:20:00,77.1,77.18,76.9,76.92,223371.0,62.5785,62.6435,62.4162,62.4324,223371.0
2020-06-05 12:30:00,76.92,77.12,76.91,77.04,150581.0,62.4324,62.5948,62.4243,62.5298,150581.0
2020-06-05 12:40:00,77.03,77.1,76.9,76.98,142682.0,62.5217,62.5785,62.4162,62.4811,142682.0
2020-06-05 12:50:00,76.98,77.14,76.94,77.13,98288.0,62.4811,62.611,62.4487,62.6029,98288.0
2020-06-05 13:00:00,77.13,77.33,77.03,77.33,155516.0,62.6029,62.7652,62.5217,62.7652,155516.0
2020-06-05 13:10:00,77.3,77.39,77.23,77.36,137442.0,62.7409,62.8139,62.6841,62.7896,137442.0
2020-06-05 13:20:00,77.37,77.37,77.09,77.15,117322.0,62.7977,62.7977,62.5704,62.6191,117322.0
2020-06-05 13:30:00,77.16,77.16,76.86,76.98,247889.0,62.6272,62.6272,62.3837,62.4811,247889.0
2020-06-05 13:40:00,76.97,77.09,76.89,76.92,142804.0,62.473,62.5704,62.4081,62.4324,142804.0
2020-06-05 13:50:00,76.92,77.16,76.91,77.13,128263.0,62.4324,62.6272,62.4243,62.6029,128263.0
2020-06-05 14:00:00,77.13,77.24,76.97,77.09,140338.0,62.6029,62.6922,62.473,62.5704,140338.0
2020-06-05 14:10:00,77.11,77.21,77.05,77.21,130688.0,62.5867,62.6678,62.538,62.6678,130688.0
2020-06-05 14:20:00,77.22,77.38,77.19,77.36,145333.0,62.6759,62.8058,62.6516,62.7896,145333.0
2020-06-05 14:30:00,77.35,77.37,77.03,77.2,145636.0,62.7815,62.7977,62.5217,62.6597,145636.0
2020-06-05 14:40:00,77.2,77.3,77.08,77.13,119949.0,62.6597,62.7409,62.5623,62.6029,119949.0
2020-06-05 14:50:00,77.13,77.16,76.88,76.99,185461.0,62.6029,62.6272,62.4,62.4893,185461.0
2020-06-05 15:00:00,77.0,77.06,76.82,76.85,206695.0,62.4974,62.5461,62.3513,62.3756,206695.0
2020-06-05 15:10:00,76.85,76.88,76.77,76.83,198434.0,62.3756,62.4,62.3107,62.3594,198434.0
2020-06-05 15:20:00,76.82,77.02,76.8,77.01,177595.0,62.3513,62.5136,62.335,62.5055,177595.0
2020-06-05 15:30:00,77.01,77.02,76.67,76.75,219013.0,62.5055,62.5136,62.2295,62.2945,219013.0
2020-06-05 15:40:00,76.75,76.78,76.56,76.65,241901.0,62.2945,62.3188,62.1402,62.2133,241901.0
2020-06-05 15:50:00,76.65,76.82,76.53,76.75,651047.0,62.2133,62.3513,62.1159,62.2945,651047.0
2020-06-08 09:30:00,79.3,79.31,77.73,78.0,1865258.0,64.3642,64.3723,63.0899,63.309,1865258.0
2020-06-08 09:40:00,78.0,78.51,77.25,77.95,885086.0,63.309,63.723,62.7003,63.2684,885086.0
2020-06-08 09:50:00,77.95,78.27,77.47,77.76,631450.0,63.2684,63.5282,62.8789,63.1142,631450.0
2020-06-08 10:00:00,77.78,77.79,77.05,77.07,471728.0,63.1305,63.1386,62.538,62.5542,471728.0
2020-06-08 10:10:00,77.09,77.4,77.07,77.11,395599.0,62.5704,62.822,62.5542,62.5867,395599.0
2020-06-08 10:20:00,77.1,77.42,76.8,76.99,659235.0,62.5785,62.8383,62.335,62.4893,659235.0
2020-06-08 10:30:00,76.98,77.33,76.98,77.27,318774.0,62.4811,62.7652,62.4811,62.7165,318774.0
2020-06-08 10:40:00,77.28,77.57,77.25,77.51,290473.0,62.7246,62.96,62.7003,62.9113,290473.0
2020-06-08 10:50:00,77.51,77.92,77.5,77.56,502784.0,62.9113,63.2441,62.9032,62.9519,502784.0
2020-06-08 11:00:00,77.56,77.97,77.51,77.72,402906.0,62.9519,63.2847,62.9113,63.0818,402906.0
2020-06-08 11:10:00,77.72,77.73,77.26,77.4,254880.0,63.0818,63.0899,62.7084,62.822,254880.0
2020-06-08 11:20:00,77.4,77.58,77.39,77.52,244921.0,62.822,62.9681,62.8139,62.9194,244921.0
2020-06-08 11:30:00,77.51,77.56,77.11,77.12,248027.0,62.9113,62.9519,62.5867,62.5948,248027.0
2020-06-08 11:40:00,77.12,77.36,77.12,77.31,169019.0,62.5948,62.7896,62.5948,62.749,169019.0
2020-06-08 11:50:00,77.31,77.35,77.15,77.22,186728.0,62.749,62.7815,62.6191,62.6759,186728.0
2020-06-08 12:00:00,77.23,77.25,77.0,77.14,163623.0,62.6841,62.7003,62.4974,62.611,163623.0
2020-06-08 12:10:00,77.15,77.15,76.95,77.04,235012.0,62.6191,62.6191,62.4568,62.5298,235012.0
2020-06-08 12:20:00,77.05,77.23,76.97,77.01,204992.0,62.538,62.6841,62.473,62.5055,204992.0
2020-06-08 12:30:00,77.04,77.15,76.98,76.99,151358.0,62.5298,62.6191,62.4811,62.4893,151358.0
2020-06-08 12:40:00,76.99,77.22,76.97,77.02,139798.0,62.4893,62.6759,62.473,62.5136,139798.0
2020-06-08 12:50:00,77.01,77.04,76.89,76.98,141619.0,62.5055,62.5298,62.4081,62.4811,141619.0
2020-06-08 13:00:00,76.98,77.03,76.73,77.0,256675.0,62.4811,62.5217,62.2782,62.4974,256675.0
2020-06-08 13:10:00,76.99,77.13,76.95,77.01,201263.0,62.4893,62.6029,62.4568,62.5055,201263.0
2020-06-08 13:20:00,76.99,77.04,76.87,77.04,164337.0,62.4893,62.5298,62.3919,62.5298,164337.0
2020-06-08 13:30:00,77.05,77.47,77.0,77.46,232326.0,62.538,62.8789,62.4974,62.8707,232326.0
2020-06-08 13:40:00,77.46,77.46,77.19,77.32,156104.0,62.8707,62.8707,62.6516,62.7571,156104.0
2020-06-08 13:50:00,77.31,77.33,77.26,77.27,130856.0,62.749,62.7652,62.7084,62.7165,130856.0
2020-06-08 14:00:00,77.27,77.43,77.22,77.41,166870.0,62.7165,62.8464,62.6759,62.8302,166870.0
2020-06-08 14:10:00,77.42,77.43,77.29,77.37,135729.0,62.8383,62.8464,62.7328,62.7977,135729.0
2020-06-08 14:20:00,77.38,77.46,77.29,77.29,195213.0,62.8058,62.8707,62.7328,62.7328,195213.0
2020-06-08 14:30:00,77.29,77.33,77.26,77.29,148817.0,62.7328,62.7652,62.7084,62.7328,148817.0
2020-06-08 14:40:00,77.28,77.36,77.24,77.3,147764.0,62.7246,62.7896,62.6922,62.7409,147764.0
2020-06-08 14:50:00,77.29,77.46,77.29,77.39,175436.0,62.7328,62.8707,62.7328,62.8139,175436.0
2020-06-08 15:00:00,77.39,77.49,77.28,77.28,226873.0,62.8139,62.8951,62.7246,62.7246,226873.0
2020-06-08 15:10:00,77.29,77.3,77.22,77.24,231968.0,62.7328,62.7409,62.6759,62.6922,231968.0
2020-06-08 15:20:00,77.25,77.26,77.16,77.21,272096.0,62.7003,62.7084,62.6272,62.6678,272096.0
2020-06-08 15:30:00,77.21,77.23,77.01,77.06,342780.0,62.6678,62.6841,62.5055,62.5461,342780.0
2020-06-08 15:40:00,77.06,77.14,76.93,76.99,462118.0,62.5461,62.611,62.4406,62.4893,462118.0
2020-06-08 15:50:00,76.99,77.26,76.74,77.0,1237176.0,62.4893,62.7084,62.2863,62.4974,1237176.0
2020-06-09 09:30:00,77.0,77.58,76.8,77.38,591993.0,62.4974,62.9681,62.335,62.8058,591993.0
2020-06-09 09:40:00,77.39,77.83,77.13,77.6,397256.0,62.8139,63.171,62.6029,62.9844,397256.0
2020-06-09 09:50:00,77.6,77.7,77.08,77.29,274795.0,62.9844,63.0655,62.5623,62.7328,274795.0
2020-06-09 10:00:00,77.29,77.34,76.98,77.16,168490.0,62.7328,62.7733,62.4811,62.6272,168490.0
2020-06-09 10:10:00,77.15,77.35,77.0,77.11,148130.0,62.6191,62.7815,62.4974,62.5867,148130.0
2020-06-09 10:20:00,77.11,77.12,76.69,76.94,173334.0,62.5867,62.5948,62.2458,62.4487,173334.0
2020-06-09 10:30:00,76.95,77.07,76.7,76.77,150704.0,62.4568,62.5542,62.2539,62.3107,150704.0
2020-06-09 10:40:00,76.77,76.95,76.74,76.86,119357.0,62.3107,62.4568,62.2863,62.3837,119357.0
2020-06-09 10:50:00,76.85,77.24,76.83,77.2,146528.0,62.3756,62.6922,62.3594,62.6597,146528.0
2020-06-09 11:00:00,77.19,77.29,77.09,77.27,155370.0,62.6516,62.7328,62.5704,62.7165,155370.0
2020-06-09 11:10:00,77.27,77.35,77.18,77.29,152631.0,62.7165,62.7815,62.6435,62.7328,152631.0
2020-06-09 11:20:00,77.3,77.43,77.17,77.4,90453.0,62.7409,62.8464,62.6354,62.822,90453.0
2020-06-09 11:30:00,77.4,77.46,77.15,77.19,119467.0,62.822,62.8707,62.6191,62.6516,119467.0
2020-06-09 11:40:00,77.19,77.33,77.15,77.33,86322.0,62.6516,62.7652,62.6191,62.7652,86322.0
2020-06-09 11:50:00,77.33,77.62,77.33,77.6,148564.0,62.7652,63.0006,62.7652,62.9844,148564.0
2020-06-09 12:00:00,77.6,77.64,77.43,77.57,111928.0,62.9844,63.0168,62.8464,62.96,111928.0
2020-06-09 12:10:00,77.57,77.83,77.55,77.79,179162.0,62.96,63.171,62.9438,63.1386,179162.0
2020-06-09 12:20:00,77.79,77.83,77.63,77.65,86630.0,63.1386,63.171,63.0087,63.0249,86630.0
2020-06-09 12:30:00,77.65,77.79,77.58,77.76,88279.0,63.0249,63.1386,62.9681,63.1142,88279.0
2020-06-09 12:40:00,77.76,77.83,77.74,77.79,104020.0,63.1142,63.171,63.098,63.1386,104020.0
2020-06-09 12:50:00,77.79,77.93,77.61,77.91,167339.0,63.1386,63.2522,62.9925,63.236,167339.0
2020-06-09 13:00:00,77.92,77.98,77.87,77.9,124377.0,63.2441,63.2928,63.2035,63.2279,124377.0
2020-06-09 13:10:00,77.9,78.03,77.85,78.0,188378.0,63.2279,63.3334,63.1873,63.309,188378.0
2020-06-09 13:20:00,78.01,78.04,77.92,77.99,88696.0,63.3171,63.3415,63.2441,63.3009,88696.0
2020-06-09 13:30:00,77.99,78.13,77.95,78.05,108163.0,63.3009,63.4145,63.2684,63.3496,108163.0
2020-06-09 13:40:00,78.04,78.06,77.71,77.71,88525.0,63.3415,63.3577,63.0736,63.0736,88525.0
2020-06-09 13:50:00,77.71,77.74,77.58,77.68,126826.0,63.0736,63.098,62.9681,63.0493,126826.0
2020-06-09 14:00:00,77.69,77.74,77.45,77.46,87651.0,63.0574,63.098,62.8626,62.8707,87651.0
2020-06-09 14:10:00,77.46,77.56,77.4,77.51,67556.0,62.8707,62.9519,62.822,62.9113,67556.0
2020-06-09 14:20:00,77.51,77.55,77.43,77.51,68831.0,62.9113,62.9438,62.8464,62.9113,68831.0
2020-06-09 14:30:00,77.5,77.64,77.48,77.64,90192.0,62.9032,63.0168,62.887,63.0168,90192.0
2020-06-09 14:40:00,77.65,77.68,77.5,77.6,79977.0,63.0249,63.0493,62.9032,62.9844,79977.0
2020-06-09 14:50:00,77.61,77.63,77.45,77.5,87481.0,62.9925,63.0087,62.8626,62.9032,87481.0
2020-06-09 15:00:00,77.5,77.59,77.42,77.57,87422.0,62.9032,62.9763,62.8383,62.96,87422.0
2020-06-09 15:10:00,77.58,77.67,77.55,77.61,79635.0,62.9681,63.0412,62.9438,62.9925,79635.0
2020-06-09 15:20:00,77.61,77.63,77.53,77.56,61862.0,62.9925,63.0087,62.9276,62.9519,61862.0
2020-06-09 15:30:00,77.56,77.64,77.55,77.63,95709.0,62.9519,63.0168,62.9438,63.0087,95709.0
2020-06-09 15:40:00,77.63,77.77,77.54,77.58,142380.0,63.0087,63.1223,62.9357,62.9681,142380.0
2020-06-09 15:50:00,77.58,77.69,77.5,77.59,350260.0,62.9681,63.0574,62.9032,62.9763,350260.0
2020-06-10 09:30:00,77.8,78.39,77.7,78.3,498762.0,63.1467,63.6256,63.0655,63.5525,498762.0
2020-06-10 09:40:00,78.28,78.37,78.09,78.2,209431.0,63.5363,63.6093,63.3821,63.4714,209431.0
2020-06-10 09:50:00,78.2,78.23,77.78,77.82,230608.0,63.4714,63.4957,63.1305,63.1629,230608.0
2020-06-10 10:00:00,77.82,77.87,77.41,77.71,289868.0,63.1629,63.2035,62.8302,63.0736,289868.0
2020-06-10 10:10:00,77.69,77.99,77.68,77.99,207056.0,63.0574,63.3009,63.0493,63.3009,207056.0
2020-06-10 10:20:00,77.98,78.13,77.81,77.86,210485.0,63.2928,63.4145,63.1548,63.1954,210485.0
2020-06-10 10:30:00,77.87,77.9,77.53,77.6,131304.0,63.2035,63.2279,62.9276,62.9844,131304.0
2020-06-10 10:40:00,77.61,77.69,77.43,77.47,142833.0,62.9925,63.0574,62.8464,62.8789,142833.0
2020-06-10 10:50:00,77.48,77.53,77.22,77.41,127756.0,62.887,62.9276,62.6759,62.8302,127756.0
2020-06-10 11:00:00,77.39,77.49,77.3,77.37,73776.0,62.8139,62.8951,62.7409,62.7977,73776.0
2020-06-10 11:10:00,77.38,77.53,77.36,77.51,96313.0,62.8058,62.9276,62.7896,62.9113,96313.0
2020-06-10 11:20:00,77.52,77.57,77.3,77.3,97141.0,62.9194,62.96,62.7409,62.7409,97141.0
2020-06-10 11:30:00,77.3,77.4,77.08,77.36,116913.0,62.7409,62.822,62.5623,62.7896,116913.0
2020-06-10 11:40:00,77.36,77.37,77.19,77.24,107070.0,62.7896,62.7977,62.6516,62.6922,107070.0
2020-06-10 11:50:00,77.24,77.32,76.9,76.93,178882.0,62.6922,62.7571,62.4162,62.4406,178882.0
2020-06-10 12:00:00,76.92,77.13,76.88,77.1,145695.0,62.4324,62.6029,62.4,62.5785,145695.0
2020-06-10 12:10:00,77.09,77.28,77.02,77.25,106134.0,62.5704,62.7246,62.5136,62.7003,106134.0
2020-06-10 12:20:00,77.25,77.36,77.22,77.33,90452.0,62.7003,62.7896,62.6759,62.7652,90452.0
2020-06-10 12:30:00,77.33,77.48,77.31,77.46,97038.0,62.7652,62.887,62.749,62.8707,97038.0
2020-06-10 12:40:00,77.46,77.51,77.45,77.47,94110.0,62.8707,62.9113,62.8626,62.8789,94110.0
2020-06-10 12:50:00,77.47,77.59,77.45,77.46,86920.0,62.8789,62.9763,62.8626,62.8707,86920.0
2020-06-10 13:00:00,77.47,77.54,77.4,77.52,67448.0,62.8789,62.9357,62.822,62.9194,67448.0
2020-06-10 13:10:00,77.51,77.57,77.49,77.53,65106.0,62.9113,62.96,62.8951,62.9276,65106.0
2020-06-10 13:20:00,77.52,77.63,77.44,77.45,71626.0,62.9194,63.0087,62.8545,62.8626,71626.0
2020-06-10 13:30:00,77.45,77.46,77.29,77.33,78331.0,62.8626,62.8707,62.7328,62.7652,78331.0
2020-06-10 13:40:00,77.33,77.38,77.25,77.38,86341.0,62.7652,62.8058,62.7003,62.8058,86341.0
2020-06-10 13:50:00,77.37,77.37,77.22,77.22,66909.0,62.7977,62.7977,62.6759,62.6759,66909.0
2020-06-10 14:00:00,77.21,77.59,77.1,77.44,119573.0,62.6678,62.9763,62.5785,62.8545,119573.0
2020-06-10 14:10:00,77.47,77.65,77.41,77.61,152436.0,62.8789,63.0249,62.8302,62.9925,152436.0
2020-06-10 14:20:00,77.6,77.67,77.51,77.67,119204.0,62.9844,63.0412,62.9113,63.0412,119204.0
2020-06-10 14:30:00,77.66,77.66,77.43,77.46,93724.0,63.0331,63.0331,62.8464,62.8707,93724.0
2020-06-10 14:40:00,77.46,77.53,77.27,77.35,121184.0,62.8707,62.9276,62.7165,62.7815,121184.0
2020-06-10 14:50:00,77.37,77.39,77.1,77.31,107974.0,62.7977,62.8139,62.5785,62.749,107974.0
2020-06-10 15:00:00,77.32,77.57,77.21,77.48,191337.0,62.7571,62.96,62.6678,62.887,191337.0
2020-06-10 15:10:00,77.49,77.57,77.4,77.53,98977.0,62.8951,62.96,62.822,62.9276,98977.0
2020-06-10 15:20:00,77.53,77.58,77.36,77.53,141083.0,62.9276,62.9681,62.7896,62.9276,141083.0
2020-06-10 15:30:00,77.53,77.56,77.27,77.4,128798.0,62.9276,62.9519,62.7165,62.822,128798.0
2020-06-10 15:40:00,77.39,77.5,77.02,77.14,150449.0,62.8139,62.9032,62.5136,62.611,150449.0
2020-06-10 15:50:00,77.12,77.17,76.98,77.07,424261.0,62.5948,62.6354,62.4811,62.5542,424261.0
2020-06-11 09:30:00,75.94,76.21,75.15,75.77,590742.0,62.2124,62.4336,61.5652,62.0732,590742.0
2020-06-11 09:40:00,75.8,75.94,75.35,75.37,315625.0,62.0977,62.2124,61.7291,61.7455,315625.0
2020-06-11 09:50:00,75.37,75.39,75.08,75.17,259552.0,61.7455,61.7619,61.5079,61.5816,259552.0
2020-06-11 10:00:00,75.15,75.19,74.47,74.61,416675.0,61.5652,61.598,61.0082,61.1229,416675.0
2020-06-11 10:10:00,74.6,74.66,74.25,74.39,267374.0,61.1147,61.1638,60.8279,60.9426,267374.0
2020-06-11 10:20:00,74.39,74.53,74.2,74.25,228965.0,60.9426,61.0573,60.787,60.8279,228965.0
2020-06-11 10:30:00,74.27,74.74,74.2,74.7,191293.0,60.8443,61.2294,60.787,61.1966,191293.0
2020-06-11 10:40:00,74.7,74.76,74.27,74.37,130870.0,61.1966,61.2457,60.8443,60.9262,130870.0
2020-06-11 10:50:00,74.39,74.56,74.35,74.55,116810.0,60.9426,61.0819,60.9099,61.0737,116810.0
2020-06-11 11:00:00,74.54,74.57,74.3,74.37,165284.0,61.0655,61.0901,60.8689,60.9262,165284.0
2020-06-11 11:10:00,74.37,74.38,74.11,74.35,154187.0,60.9262,60.9344,60.7132,60.9099,154187.0
2020-06-11 11:20:00,74.35,74.45,74.25,74.42,112649.0,60.9099,60.9918,60.8279,60.9672,112649.0
2020-06-11 11:30:00,74.44,74.73,74.41,74.61,149279.0,60.9836,61.2212,60.959,61.1229,149279.0
2020-06-11 11:40:00,74.61,74.82,74.52,74.66,164946.0,61.1229,61.2949,61.0491,61.1638,164946.0
2020-06-11 11:50:00,74.67,74.8,74.57,74.78,150948.0,61.172,61.2785,61.0901,61.2621,150948.0
2020-06-11 12:00:00,74.78,74.78,74.24,74.27,188007.0,61.2621,61.2621,60.8197,60.8443,188007.0
2020-06-11 12:10:00,74.31,74.38,74.06,74.1,157980.0,60.8771,60.9344,60.6723,60.705,157980.0
2020-06-11 12:20:00,74.1,74.19,73.85,73.94,229264.0,60.705,60.7788,60.5002,60.574,229264.0
2020-06-11 12:30:00,73.96,74.31,73.9,73.91,191729.0,60.5904,60.8771,60.5412,60.5494,191729.0
2020-06-11 12:40:00,73.92,74.05,73.69,73.72,177205.0,60.5576,60.6641,60.3692,60.3937,177205.0
2020-06-11 12:50:00,73.73,73.78,73.56,73.64,120488.0,60.4019,60.4429,60.2627,60.3282,120488.0
2020-06-11 13:00:00,73.63,73.89,73.61,73.77,143461.0,60.32,60.533,60.3036,60.4347,143461.0
2020-06-11 13:10:00,73.76,73.87,73.67,73.72,136421.0,60.4265,60.5166,60.3528,60.3937,136421.0
2020-06-11 13:20:00,73.74,73.84,73.61,73.68,90454.0,60.4101,60.492,60.3036,60.361,90454.0
2020-06-11 13:30:00,73.67,73.76,73.54,73.56,97275.0,60.3528,60.4265,60.2463,60.2627,97275.0
2020-06-11 13:40:00,73.58,73.62,73.46,73.53,128122.0,60.279,60.3118,60.1807,60.2381,128122.0
2020-06-11 13:50:00,73.53,73.72,73.43,73.59,114653.0,60.2381,60.3937,60.1562,60.2872,114653.0
2020-06-11 14:00:00,73.56,73.6,73.38,73.39,106659.0,60.2627,60.2954,60.1152,60.1234,106659.0
2020-06-11 14:10:00,73.41,73.52,73.28,73.41,154717.0,60.1398,60.2299,60.0333,60.1398,154717.0
2020-06-11 14:20:00,73.4,73.79,73.37,73.69,111603.0,60.1316,60.4511,60.107,60.3692,111603.0
2020-06-11 14:30:00,73.68,73.7,73.32,73.32,106244.0,60.361,60.3774,60.066,60.066,106244.0
2020-06-11 14:40:00,73.32,73.39,73.2,73.21,135435.0,60.066,60.1234,59.9677,59.9759,135435.0
2020-06-11 14:50:00,73.2,73.32,73.08,73.29,188161.0,59.9677,60.066,59.8694,60.0415,188161.0
2020-06-11 15:00:00,73.31,73.67,73.22,73.61,201643.0,60.0579,60.3528,59.9841,60.3036,201643.0
2020-06-11 15:10:00,73.62,73.69,73.32,73.46,273633.0,60.3118,60.3692,60.066,60.1807,273633.0
2020-06-11 15:20:00,73.47,73.47,73.1,73.22,184199.0,60.1889,60.1889,59.8858,59.9841,184199.0
2020-06-11 15:30:00,73.21,73.35,73.09,73.22,207238.0,59.9759,60.0906,59.8776,59.9841,207238.0
2020-06-11 15:40:00,73.22,73.59,73.18,73.21,250665.0,59.9841,60.2872,59.9514,59.9759,250665.0
2020-06-11 15:50:00,73.2,73.22,72.75,72.85,1146759.0,59.9677,59.9841,59.5991,59.681,1146759.0
2020-06-12 09:30:00,73.24,73.65,72.77,73.08,580927.0,60.0005,60.3364,59.6155,59.8694,580927.0
2020-06-12 09:40:00,73.05,73.24,72.88,72.94,275093.0,59.8449,60.0005,59.7056,59.7547,275093.0
2020-06-12 09:50:00,72.94,73.48,72.86,73.47,272682.0,59.7547,60.1971,59.6892,60.1889,272682.0
2020-06-12 10:00:00,73.45,73.72,73.31,73.41,160143.0,60.1725,60.3937,60.0579,60.1398,160143.0
2020-06-12 10:10:00,73.4,73.72,73.31,73.39,150738.0,60.1316,60.3937,60.0579,60.1234,150738.0
2020-06-12 10:20:00,73.39,73.56,73.21,73.24,97877.0,60.1234,60.2627,59.9759,60.0005,97877.0
2020-06-12 10:30:00,73.26,73.33,73.1,73.16,109944.0,60.0169,60.0742,59.8858,59.935,109944.0
2020-06-12 10:40:00,73.16,73.24,72.98,73.06,104794.0,59.935,60.0005,59.7875,59.853,104794.0
2020-06-12 10:50:00,73.04,73.12,72.82,72.82,132507.0,59.8367,59.9022,59.6564,59.6564,132507.0
2020-06-12 11:00:00,72.81,72.91,72.47,72.79,179534.0,59.6482,59.7302,59.3697,59.6319,179534.0
2020-06-12 11:10:00,72.78,72.86,72.27,72.3,163032.0,59.6237,59.6892,59.2059,59.2304,163032.0
2020-06-12 11:20:00,72.28,72.87,72.26,72.76,178910.0,59.214,59.6974,59.1977,59.6073,178910.0
2020-06-12 11:30:00,72.75,73.04,72.69,72.97,135166.0,59.5991,59.8367,59.5499,59.7793,135166.0
2020-06-12 11:40:00,72.97,73.08,72.77,72.85,80190.0,59.7793,59.8694,59.6155,59.681,80190.0
2020-06-12 11:50:00,72.8,72.94,72.66,72.9,85191.0,59.64,59.7547,59.5254,59.722,85191.0
2020-06-12 12:00:00,72.91,72.94,72.76,72.77,88908.0,59.7302,59.7547,59.6073,59.6155,88908.0
2020-06-12 12:10:00,72.76,72.98,72.74,72.93,103400.0,59.6073,59.7875,59.5909,59.7465,103400.0
2020-06-12 12:20:00,72.93,73.02,72.66,72.77,100844.0,59.7465,59.8203,59.5254,59.6155,100844.0
2020-06-12 12:30:00,72.78,72.81,72.59,72.75,102929.0,59.6237,59.6482,59.468,59.5991,102929.0
2020-06-12 12:40:00,72.74,72.84,72.55,72.64,76332.0,59.5909,59.6728,59.4352,59.509,76332.0
2020-06-12 12:50:00,72.65,72.93,72.64,72.92,58265.0,59.5172,59.7465,59.509,59.7384,58265.0
2020-06-12 13:00:00,72.92,72.96,72.63,72.72,76252.0,59.7384,59.7711,59.5008,59.5745,76252.0
2020-06-12 13:10:00,72.71,72.77,72.49,72.71,87900.0,59.5663,59.6155,59.3861,59.5663,87900.0
2020-06-12 13:20:00,72.67,72.82,72.56,72.62,82952.0,59.5335,59.6564,59.4434,59.4926,82952.0
2020-06-12 13:30:00,72.59,72.69,72.28,72.37,102304.0,59.468,59.5499,59.214,59.2878,102304.0
2020-06-12 13:40:00,72.34,72.54,72.22,72.28,123692.0,59.2632,59.427,59.1649,59.214,123692.0
2020-06-12 13:50:00,72.3,72.38,71.93,71.98,207000.0,59.2304,59.296,58.9273,58.9683,207000.0
2020-06-12 14:00:00,71.99,72.32,71.91,72.08,106057.0,58.9765,59.2468,58.9109,59.0502,106057.0
2020-06-12 14:10:00,72.09,72.5,72.09,72.29,89987.0,59.0584,59.3943,59.0584,59.2222,89987.0
2020-06-12 14:20:00,72.31,72.49,72.21,72.31,114433.0,59.2386,59.3861,59.1567,59.2386,114433.0
2020-06-12 14:30:00,72.31,72.53,72.13,72.17,217420.0,59.2386,59.4189,59.0912,59.1239,217420.0
2020-06-12 14:40:00,72.17,72.62,72.0,72.48,242444.0,59.1239,59.4926,58.9847,59.3779,242444.0
2020-06-12 14:50:00,72.49,72.72,72.43,72.69,120892.0,59.3861,59.5745,59.3369,59.5499,120892.0
2020-06-12 15:00:00,72.72,72.95,72.7,72.78,146426.0,59.5745,59.7629,59.5581,59.6237,146426.0
2020-06-12 15:10:00,72.78,72.89,72.58,72.66,108631.0,59.6237,59.7138,59.4598,59.5254,108631.0
2020-06-12 15:20:00,72.67,72.72,72.42,72.51,92168.0,59.5335,59.5745,59.3287,59.4025,92168.0
2020-06-12 15:30:00,72.52,72.78,72.4,72.72,115429.0,59.4107,59.6237,59.3124,59.5745,115429.0
2020-06-12 15:40:00,72.76,73.13,72.71,73.11,170786.0,59.6073,59.9104,59.5663,59.894,170786.0
2020-06-12 15:50:00,73.13,73.27,73.04,73.2,476158.0,59.9104,60.0251,59.8367,59.9677,476158.0
2020-06-15 09:30:00,73.28,73.41,72.81,72.93,437257.0,60.0333,60.1398,59.6482,59.7465,437257.0
2020-06-15 09:40:00,72.91,73.02,72.43,72.61,186890.0,59.7302,59.8203,59.3369,59.4844,186890.0
2020-06-15 09:50:00,72.63,72.84,72.41,72.75,102648.0,59.5008,59.6728,59.3205,59.5991,102648.0
2020-06-15 10:00:00,72.77,73.07,72.52,72.96,100451.0,59.6155,59.8612,59.4107,59.7711,100451.0
2020-06-15 10:10:00,72.99,73.04,72.74,72.98,88475.0,59.7957,59.8367,59.5909,59.7875,88475.0
2020-06-15 10:20:00,72.99,73.13,72.85,72.85,172494.0,59.7957,59.9104,59.681,59.681,172494.0
2020-06-15 10:30:00,72.85,73.24,72.74,73.15,144435.0,59.681,60.0005,59.5909,59.9268,144435.0
2020-06-15 10:40:00,73.15,73.57,73.01,73.5,136306.0,59.9268,60.2709,59.8121,60.2135,136306.0
2020-06-15 10:50:00,73.5,73.75,73.37,73.42,163717.0,60.2135,60.4183,60.107,60.148,163717.0
2020-06-15 11:00:00,73.42,73.72,73.41,73.63,103691.0,60.148,60.3937,60.1398,60.32,103691.0
2020-06-15 11:10:00,73.64,73.66,73.36,73.6,121794.0,60.3282,60.3446,60.0988,60.2954,121794.0
2020-06-15 11:20:00,73.62,73.81,73.57,73.71,110418.0,60.3118,60.4675,60.2709,60.3855,110418.0
2020-06-15 11:30:00,73.71,73.97,73.59,73.89,157056.0,60.3855,60.5985,60.2872,60.533,157056.0
2020-06-15 11:40:00,73.89,73.91,73.54,73.65,91211.0,60.533,60.5494,60.2463,60.3364,91211.0
2020-06-15 11:50:00,73.65,73.69,73.4,73.47,119614.0,60.3364,60.3692,60.1316,60.1889,119614.0
2020-06-15 12:00:00,73.45,73.78,73.43,73.74,96736.0,60.1725,60.4429,60.1562,60.4101,96736.0
2020-06-15 12:10:00,73.74,73.77,73.53,73.65,62104.0,60.4101,60.4347,60.2381,60.3364,62104.0
2020-06-15 12:20:00,73.64,73.65,73.45,73.52,67560.0,60.3282,60.3364,60.1725,60.2299,67560.0
2020-06-15 12:30:00,73.52,73.64,73.42,73.64,82285.0,60.2299,60.3282,60.148,60.3282,82285.0
2020-06-15 12:40:00,73.64,73.82,73.64,73.72,84617.0,60.3282,60.4757,60.3282,60.3937,84617.0
2020-06-15 12:50:00,73.72,73.9,73.68,73.9,56750.0,60.3937,60.5412,60.361,60.5412,56750.0
2020-06-15 13:00:00,73.9,73.9,73.74,73.86,56779.0,60.5412,60.5412,60.4101,60.5084,56779.0
2020-06-15 13:10:00,73.87,73.91,73.79,73.79,115687.0,60.5166,60.5494,60.4511,60.4511,115687.0
2020-06-15 13:20:00,73.8,73.85,73.61,73.65,80970.0,60.4593,60.5002,60.3036,60.3364,80970.0
2020-06-15 13:30:00,73.65,73.69,73.57,73.65,56797.0,60.3364,60.3692,60.2709,60.3364,56797.0
2020-06-15 13:40:00,73.65,73.68,73.51,73.58,70693.0,60.3364,60.361,60.2217,60.279,70693.0
2020-06-15 13:50:00,73.58,73.74,73.57,73.63,42198.0,60.279,60.4101,60.2709,60.32,42198.0
2020-06-15 14:00:00,73.64,74.24,73.64,74.08,179113.0,60.3282,60.8197,60.3282,60.6887,179113.0
2020-06-15 14:10:00,74.1,74.42,74.08,74.41,172400.0,60.705,60.9672,60.6887,60.959,172400.0
2020-06-15 14:20:00,74.4,74.47,74.11,74.17,81219.0,60.9508,61.0082,60.7132,60.7624,81219.0
2020-06-15 14:30:00,74.19,74.26,74.02,74.05,65249.0,60.7788,60.8361,60.6395,60.6641,65249.0
2020-06-15 14:40:00,74.05,74.18,73.97,74.11,68604.0,60.6641,60.7706,60.5985,60.7132,68604.0
2020-06-15 14:50:00,74.13,74.17,73.98,74.0,74089.0,60.7296,60.7624,60.6067,60.6231,74089.0
2020-06-15 15:00:00,73.99,74.12,73.93,73.96,75692.0,60.6149,60.7214,60.5658,60.5904,75692.0
2020-06-15 15:10:00,73.96,74.1,73.87,73.91,63937.0,60.5904,60.705,60.5166,60.5494,63937.0
2020-06-15 15:20:00,73.9,73.96,73.81,73.85,89050.0,60.5412,60.5904,60.4675,60.5002,89050.0
2020-06-15 15:30:00,73.86,73.9,73.67,73.85,127448.0,60.5084,60.5412,60.3528,60.5002,127448.0
2020-06-15 15:40:00,73.86,73.88,73.71,73.75,110882.0,60.5084,60.5248,60.3855,60.4183,110882.0
2020-06-15 15:50:00,73.74,74.11,73.72,73.97,340597.0,60.4101,60.7132,60.3937,60.5985,340597.0
2020-06-16 09:30:00,74.58,75.62,74.5,75.12,698186.0,61.0983,61.9503,61.0327,61.5407,698186.0
2020-06-16 09:40:00,75.12,75.66,75.02,75.27,320450.0,61.5407,61.9831,61.4587,61.6635,320450.0
2020-06-16 09:50:00,75.28,75.45,75.16,75.26,235778.0,61.6717,61.811,61.5734,61.6554,235778.0
2020-06-16 10:00:00,75.27,75.4,75.16,75.33,238999.0,61.6635,61.77,61.5734,61.7127,238999.0
2020-06-16 10:10:00,75.33,75.42,75.08,75.19,212571.0,61.7127,61.7864,61.5079,61.598,212571.0
2020-06-16 10:20:00,75.15,75.24,74.57,74.72,205805.0,61.5652,61.639,61.0901,61.213,205805.0
2020-06-16 10:30:00,74.73,75.01,74.33,74.56,300090.0,61.2212,61.4505,60.8935,61.0819,300090.0
2020-06-16 10:40:00,74.56,74.57,74.18,74.5,143924.0,61.0819,61.0901,60.7706,61.0327,143924.0
2020-06-16 10:50:00,74.51,74.55,73.77,73.97,234788.0,61.0409,61.0737,60.4347,60.5985,234788.0
2020-06-16 11:00:00,73.89,74.37,73.7,74.24,139802.0,60.533,60.9262,60.3774,60.8197,139802.0
2020-06-16 11:10:00,74.29,74.85,74.13,74.61,211403.0,60.8607,61.3195,60.7296,61.1229,211403.0
2020-06-16 11:20:00,74.62,74.62,74.38,74.41,79099.0,61.131,61.131,60.9344,60.959,79099.0
2020-06-16 11:30:00,74.4,74.65,74.27,74.58,118245.0,60.9508,61.1556,60.8443,61.0983,118245.0
2020-06-16 11:40:00,74.56,74.84,74.51,74.81,83463.0,61.0819,61.3113,61.0409,61.2867,83463.0
2020-06-16 11:50:00,74.81,74.89,74.66,74.7,90648.0,61.2867,61.3522,61.1638,61.1966,90648.0
2020-06-16 12:00:00,74.71,74.8,74.37,74.48,88306.0,61.2048,61.2785,60.9262,61.0164,88306.0
2020-06-16 12:10:00,74.51,74.61,74.32,74.44,92513.0,61.0409,61.1229,60.8853,60.9836,92513.0
2020-06-16 12:20:00,74.44,74.72,74.35,74.71,64621.0,60.9836,61.213,60.9099,61.2048,64621.0
2020-06-16 12:30:00,74.7,74.99,74.68,74.96,88085.0,61.1966,61.4342,61.1802,61.4096,88085.0
2020-06-16 12:40:00,74.96,74.98,74.83,74.92,63141.0,61.4096,61.426,61.3031,61.3768,63141.0
2020-06-16 12:50:00,74.92,74.94,74.75,74.88,72548.0,61.3768,61.3932,61.2375,61.344,72548.0
2020-06-16 13:00:00,74.88,74.95,74.79,74.92,62695.0,61.344,61.4014,61.2703,61.3768,62695.0
2020-06-16 13:10:00,74.92,75.1,74.92,75.09,115339.0,61.3768,61.5243,61.3768,61.5161,115339.0
2020-06-16 13:20:00,75.08,75.2,75.02,75.12,101313.0,61.5079,61.6062,61.4587,61.5407,101313.0
2020-06-16 13:30:00,75.12,75.17,75.05,75.06,63884.0,61.5407,61.5816,61.4833,61.4915,63884.0
2020-06-16 13:40:00,75.06,75.24,75.06,75.17,61324.0,61.4915,61.639,61.4915,61.5816,61324.0
2020-06-16 13:50:00,75.17,75.23,75.03,75.16,75630.0,61.5816,61.6308,61.4669,61.5734,75630.0
2020-06-16 14:00:00,75.17,75.26,75.06,75.08,188600.0,61.5816,61.6554,61.4915,61.5079,188600.0
2020-06-16 14:10:00,75.08,75.12,74.9,74.9,181707.0,61.5079,61.5407,61.3604,61.3604,181707.0
2020-06-16 14:20:00,74.93,74.97,74.58,74.92,162595.0,61.385,61.4178,61.0983,61.3768,162595.0
2020-06-16 14:30:00,74.92,75.34,74.91,75.31,123910.0,61.3768,61.7209,61.3686,61.6963,123910.0
2020-06-16 14:40:00,75.33,75.39,75.23,75.36,115963.0,61.7127,61.7619,61.6308,61.7373,115963.0
2020-06-16 14:50:00,75.38,75.4,75.24,75.32,69690.0,61.7537,61.77,61.639,61.7045,69690.0
2020-06-16 15:00:00,75.33,75.35,75.0,75.09,100029.0,61.7127,61.7291,61.4424,61.5161,100029.0
2020-06-16 15:10:00,75.09,75.22,74.76,74.8,160281.0,61.5161,61.6226,61.2457,61.2785,160281.0
2020-06-16 15:20:00,74.81,75.01,74.8,74.94,179371.0,61.2867,61.4505,61.2785,61.3932,179371.0
2020-06-16 15:30:00,74.93,75.01,74.82,74.84,150247.0,61.385,61.4505,61.2949,61.3113,150247.0
2020-06-16 15:40:00,74.83,74.89,74.62,74.72,134093.0,61.3031,61.3522,61.131,61.213,134093.0
2020-06-16 15:50:00,74.72,74.86,74.5,74.62,536920.0,61.213,61.3277,61.0327,61.131,536920.0
2020-06-17 09:30:00,74.48,74.81,74.19,74.34,302572.0,61.0164,61.2867,60.7788,60.9017,302572.0
2020-06-17 09:40:00,74.34,74.6,74.16,74.51,167286.0,60.9017,61.1147,60.7542,61.0409,167286.0
2020-06-17 09:50:00,74.52,74.69,74.33,74.48,96506.0,61.0491,61.1884,60.8935,61.0164,96506.0
2020-06-17 10:00:00,74.49,74.5,74.2,74.29,105771.0,61.0245,61.0327,60.787,60.8607,105771.0
2020-06-17 10:10:00,74.3,74.3,73.95,74.04,160965.0,60.8689,60.8689,60.5822,60.6559,160965.0
2020-06-17 10:20:00,74.05,74.26,73.94,74.1,113731.0,60.6641,60.8361,60.574,60.705,113731.0
2020-06-17 10:30:00,74.16,74.3,74.04,74.19,68438.0,60.7542,60.8689,60.6559,60.7788,68438.0
2020-06-17 10:40:00,74.2,74.22,74.05,74.17,57839.0,60.787,60.8034,60.6641,60.7624,57839.0
2020-06-17 10:50:00,74.17,74.33,74.12,74.27,85768.0,60.7624,60.8935,60.7214,60.8443,85768.0
2020-06-17 11:00:00,74.28,74.33,74.13,74.23,182570.0,60.8525,60.8935,60.7296,60.8115,182570.0
2020-06-17 11:10:00,74.23,74.24,74.01,74.11,106954.0,60.8115,60.8197,60.6313,60.7132,106954.0
2020-06-17 11:20:00,74.13,74.18,74.03,74.17,60922.0,60.7296,60.7706,60.6477,60.7624,60922.0
2020-06-17 11:30:00,74.17,74.24,74.1,74.2,53763.0,60.7624,60.8197,60.705,60.787,53763.0
2020-06-17 11:40:00,74.2,74.24,74.13,74.21,72102.0,60.787,60.8197,60.7296,60.7952,72102.0
2020-06-17 11:50:00,74.22,74.34,74.13,74.27,66140.0,60.8034,60.9017,60.7296,60.8443,66140.0
2020-06-17 12:00:00,74.27,74.27,74.1,74.15,80109.0,60.8443,60.8443,60.705,60.746,80109.0
2020-06-17 12:10:00,74.16,74.24,74.14,74.17,60705.0,60.7542,60.8197,60.7378,60.7624,60705.0
2020-06-17 12:20:00,74.18,74.23,74.14,74.14,82048.0,60.7706,60.8115,60.7378,60.7378,82048.0
2020-06-17 12:30:00,74.15,74.26,74.12,74.23,98621.0,60.746,60.8361,60.7214,60.8115,98621.0
2020-06-17 12:40:00,74.22,74.24,74.11,74.24,62254.0,60.8034,60.8197,60.7132,60.8197,62254.0
2020-06-17 12:50:00,74.23,74.27,74.17,74.27,60660.0,60.8115,60.8443,60.7624,60.8443,60660.0
2020-06-17 13:00:00,74.27,74.34,74.24,74.25,106567.0,60.8443,60.9017,60.8197,60.8279,106567.0
2020-06-17 13:10:00,74.26,74.27,74.18,74.22,63041.0,60.8361,60.8443,60.7706,60.8034,63041.0
2020-06-17 13:20:00,74.22,74.24,74.18,74.21,51925.0,60.8034,60.8197,60.7706,60.7952,51925.0
2020-06-17 13:30:00,74.21,74.31,74.19,74.27,105487.0,60.7952,60.8771,60.7788,60.8443,105487.0
2020-06-17 13:40:00,74.28,74.29,74.21,74.29,61368.0,60.8525,60.8607,60.7952,60.8607,61368.0
2020-06-17 13:50:00,74.28,74.32,74.2,74.2,84726.0,60.8525,60.8853,60.787,60.787,84726.0
2020-06-17 14:00:00,74.21,74.24,74.15,74.22,59497.0,60.7952,60.8197,60.746,60.8034,59497.0
2020-06-17 14:10:00,74.22,74.28,74.09,74.09,53000.0,60.8034,60.8525,60.6969,60.6969,53000.0
2020-06-17 14:20:00,74.09,74.19,74.05,74.16,65872.0,60.6969,60.7788,60.6641,60.7542,65872.0
2020-06-17 14:30:00,74.16,74.16,74.01,74.01,49758.0,60.7542,60.7542,60.6313,60.6313,49758.0
2020-06-17 14:40:00,74.03,74.15,74.03,74.09,76483.0,60.6477,60.746,60.6477,60.6969,76483.0
2020-06-17 14:50:00,74.09,74.16,73.99,74.0,71580.0,60.6969,60.7542,60.6149,60.6231,71580.0
2020-06-17 15:00:00,73.98,74.1,73.91,74.05,87083.0,60.6067,60.705,60.5494,60.6641,87083.0
2020-06-17 15:10:00,74.06,74.13,73.98,74.05,97332.0,60.6723,60.7296,60.6067,60.6641,97332.0
2020-06-17 15:20:00,74.05,74.05,73.85,73.93,118580.0,60.6641,60.6641,60.5002,60.5658,118580.0
2020-06-17 15:30:00,73.93,74.04,73.86,73.97,193422.0,60.5658,60.6559,60.5084,60.5985,193422.0
2020-06-17 15:40:00,73.98,74.0,73.67,73.67,220435.0,60.6067,60.6231,60.3528,60.3528,220435.0
2020-06-17 15:50:00,73.67,73.9,73.65,73.75,497582.0,60.3528,60.5412,60.3364,60.4183,497582.0
2020-06-18 09:30:00,73.39,74.13,73.01,74.02,344854.0,60.1234,60.7296,59.8121,60.6395,344854.0
2020-06-18 09:40:00,74.01,74.1,73.82,73.89,160758.0,60.6313,60.705,60.4757,60.533,160758.0
2020-06-18 09:50:00,73.9,74.06,73.76,73.89,112864.0,60.5412,60.6723,60.4265,60.533,112864.0
2020-06-18 10:00:00,73.89,74.0,73.71,73.76,194243.0,60.533,60.6231,60.3855,60.4265,194243.0
2020-06-18 10:10:00,73.74,73.92,73.69,73.84,138432.0,60.4101,60.5576,60.3692,60.492,138432.0
2020-06-18 10:20:00,73.84,73.94,73.6,73.64,105424.0,60.492,60.574,60.2954,60.3282,105424.0
2020-06-18 10:30:00,73.65,73.76,73.3,73.7,133927.0,60.3364,60.4265,60.0497,60.3774,133927.0
2020-06-18 10:40:00,73.7,73.95,73.67,73.91,112845.0,60.3774,60.5822,60.3528,60.5494,112845.0
2020-06-18 10:50:00,73.91,74.07,73.69,73.93,105290.0,60.5494,60.6805,60.3692,60.5658,105290.0
2020-06-18 11:00:00,73.94,74.04,73.89,74.03,114306.0,60.574,60.6559,60.533,60.6477,114306.0
2020-06-18 11:10:00,74.03,74.04,73.9,73.94,61589.0,60.6477,60.6559,60.5412,60.574,61589.0
2020-06-18 11:20:00,73.96,74.17,73.93,74.02,99201.0,60.5904,60.7624,60.5658,60.6395,99201.0
2020-06-18 11:30:00,74.03,74.08,73.92,74.06,88368.0,60.6477,60.6887,60.5576,60.6723,88368.0
2020-06-18 11:40:00,74.06,74.18,73.96,74.17,79855.0,60.6723,60.7706,60.5904,60.7624,79855.0
2020-06-18 11:50:00,74.17,74.18,73.87,73.96,40284.0,60.7624,60.7706,60.5166,60.5904,40284.0
2020-06-18 12:00:00,73.95,74.0,73.8,73.86,79510.0,60.5822,60.6231,60.4593,60.5084,79510.0
2020-06-18 12:10:00,73.86,73.86,73.8,73.85,58237.0,60.5084,60.5084,60.4593,60.5002,58237.0
2020-06-18 12:20:00,73.85,74.02,73.83,73.98,66389.0,60.5002,60.6395,60.4839,60.6067,66389.0
2020-06-18 12:30:00,73.98,74.02,73.83,73.84,82306.0,60.6067,60.6395,60.4839,60.492,82306.0
2020-06-18 12:40:00,73.83,73.95,73.81,73.92,85186.0,60.4839,60.5822,60.4675,60.5576,85186.0
2020-06-18 12:50:00,73.91,73.94,73.81,73.82,143094.0,60.5494,60.574,60.4675,60.4757,143094.0
2020-06-18 13:00:00,73.82,74.04,73.82,73.89,49236.0,60.4757,60.6559,60.4757,60.533,49236.0
2020-06-18 13:10:00,73.89,73.9,73.62,73.79,81186.0,60.533,60.5412,60.3118,60.4511,81186.0
2020-06-18 13:20:00,73.81,73.86,73.72,73.78,32157.0,60.4675,60.5084,60.3937,60.4429,32157.0
2020-06-18 13:30:00,73.76,73.86,73.74,73.84,51060.0,60.4265,60.5084,60.4101,60.492,51060.0
2020-06-18 13:40:00,73.84,73.85,73.61,73.66,56925.0,60.492,60.5002,60.3036,60.3446,56925.0
2020-06-18 13:50:00,73.67,73.8,73.63,73.78,44586.0,60.3528,60.4593,60.32,60.4429,44586.0
2020-06-18 14:00:00,73.78,73.83,73.52,73.58,58823.0,60.4429,60.4839,60.2299,60.279,58823.0
2020-06-18 14:10:00,73.58,73.66,73.5,73.63,57041.0,60.279,60.3446,60.2135,60.32,57041.0
2020-06-18 14:20:00,73.62,73.69,73.59,73.65,42051.0,60.3118,60.3692,60.2872,60.3364,42051.0
2020-06-18 14:30:00,73.66,73.73,73.54,73.69,63241.0,60.3446,60.4019,60.2463,60.3692,63241.0
2020-06-18 14:40:00,73.7,73.73,73.56,73.58,48652.0,60.3774,60.4019,60.2627,60.279,48652.0
2020-06-18 14:50:00,73.58,73.65,73.49,73.52,51227.0,60.279,60.3364,60.2053,60.2299,51227.0
2020-06-18 15:00:00,73.5,73.54,73.43,73.52,76257.0,60.2135,60.2463,60.1562,60.2299,76257.0
2020-06-18 15:10:00,73.53,73.6,73.47,73.57,63695.0,60.2381,60.2954,60.1889,60.2709,63695.0
2020-06-18 15:20:00,73.58,73.7,73.56,73.7,73014.0,60.279,60.3774,60.2627,60.3774,73014.0
2020-06-18 15:30:00,73.7,73.97,73.68,73.93,124455.0,60.3774,60.5985,60.361,60.5658,124455.0
2020-06-18 15:40:00,73.94,73.96,73.66,73.73,163334.0,60.574,60.5904,60.3446,60.4019,163334.0
2020-06-18 15:50:00,73.74,74.06,73.7,74.04,351929.0,60.4101,60.6723,60.3774,60.6559,351929.0
2020-06-19 09:30:00,74.52,74.58,74.1,74.34,1348837.0,61.0491,61.0983,60.705,60.9017,1348837.0
2020-06-19 09:40:00,74.35,74.68,74.26,74.67,144537.0,60.9099,61.1802,60.8361,61.172,144537.0
2020-06-19 09:50:00,74.68,74.82,74.57,74.68,127235.0,61.1802,61.2949,61.0901,61.1802,127235.0
2020-06-19 10:00:00,74.68,74.73,74.28,74.29,140478.0,61.1802,61.2212,60.8525,60.8607,140478.0
2020-06-19 10:10:00,74.28,74.39,74.25,74.39,87321.0,60.8525,60.9426,60.8279,60.9426,87321.0
2020-06-19 10:20:00,74.39,74.57,74.39,74.49,88867.0,60.9426,61.0901,60.9426,61.0245,88867.0
2020-06-19 10:30:00,74.5,74.5,74.34,74.36,74538.0,61.0327,61.0327,60.9017,60.918,74538.0
2020-06-19 10:40:00,74.35,74.51,74.32,74.43,66622.0,60.9099,61.0409,60.8853,60.9754,66622.0
2020-06-19 10:50:00,74.43,74.62,74.36,74.5,71255.0,60.9754,61.131,60.918,61.0327,71255.0
2020-06-19 11:00:00,74.49,74.63,74.47,74.51,46432.0,61.0245,61.1392,61.0082,61.0409,46432.0
2020-06-19 11:10:00,74.5,74.69,74.5,74.54,81451.0,61.0327,61.1884,61.0327,61.0655,81451.0
2020-06-19 11:20:00,74.52,74.66,74.44,74.59,70188.0,61.0491,61.1638,60.9836,61.1065,70188.0
2020-06-19 11:30:00,74.6,74.75,74.6,74.67,102013.0,61.1147,61.2375,61.1147,61.172,102013.0
2020-06-19 11:40:00,74.66,74.77,74.6,74.73,89660.0,61.1638,61.2539,61.1147,61.2212,89660.0
2020-06-19 11:50:00,74.74,74.76,74.54,74.56,74898.0,61.2294,61.2457,61.0655,61.0819,74898.0
2020-06-19 12:00:00,74.57,74.63,74.33,74.52,90228.0,61.0901,61.1392,60.8935,61.0491,90228.0
2020-06-19 12:10:00,74.53,74.58,74.14,74.17,121101.0,61.0573,61.0983,60.7378,60.7624,121101.0
2020-06-19 12:20:00,74.17,74.43,74.12,74.41,121500.0,60.7624,60.9754,60.7214,60.959,121500.0
2020-06-19 12:30:00,74.41,74.47,74.19,74.26,55371.0,60.959,61.0082,60.7788,60.8361,55371.0
2020-06-19 12:40:00,74.27,74.41,74.19,74.4,60755.0,60.8443,60.959,60.7788,60.9508,60755.0
2020-06-19 12:50:00,74.39,74.53,74.32,74.53,49936.0,60.9426,61.0573,60.8853,61.0573,49936.0
2020-06-19 13:00:00,74.53,74.63,74.45,74.59,79232.0,61.0573,61.1392,60.9918,61.1065,79232.0
2020-06-19 13:10:00,74.59,74.66,74.58,74.66,66488.0,61.1065,61.1638,61.0983,61.1638,66488.0
2020-06-19 13:20:00,74.65,74.67,74.46,74.65,84675.0,61.1556,61.172,61.0,61.1556,84675.0
2020-06-19 13:30:00,74.65,74.78,74.57,74.78,121304.0,61.1556,61.2621,61.0901,61.2621,121304.0
2020-06-19 13:40:00,74.77,74.84,74.7,74.79,86779.0,61.2539,61.3113,61.1966,61.2703,86779.0
2020-06-19 13:50:00,74.8,74.86,74.57,74.58,67751.0,61.2785,61.3277,61.0901,61.0983,67751.0
2020-06-19 14:00:00,74.59,74.76,74.56,74.74,172141.0,61.1065,61.2457,61.0819,61.2294,172141.0
2020-06-19 14:10:00,74.76,74.76,74.58,74.66,107930.0,61.2457,61.2457,61.0983,61.1638,107930.0
2020-06-19 14:20:00,74.68,74.85,74.67,74.7,83262.0,61.1802,61.3195,61.172,61.1966,83262.0
2020-06-19 14:30:00,74.7,74.91,74.61,74.89,93213.0,61.1966,61.3686,61.1229,61.3522,93213.0
2020-06-19 14:40:00,74.89,75.09,74.89,74.96,182332.0,61.3522,61.5161,61.3522,61.4096,182332.0
2020-06-19 14:50:00,74.98,75.1,74.92,75.04,119597.0,61.426,61.5243,61.3768,61.4751,119597.0
2020-06-19 15:00:00,75.03,75.08,74.94,75.0,93987.0,61.4669,61.5079,61.3932,61.4424,93987.0
2020-06-19 15:10:00,75.0,75.35,74.93,75.23,213429.0,61.4424,61.7291,61.385,61.6308,213429.0
2020-06-19 15:20:00,75.23,75.32,74.99,75.14,151051.0,61.6308,61.7045,61.4342,61.557,151051.0
2020-06-19 15:30:00,75.14,75.5,75.14,75.46,205490.0,61.557,61.852,61.557,61.8192,205490.0
2020-06-19 15:40:00,75.45,75.58,75.16,75.2,298775.0,61.811,61.9175,61.5734,61.6062,298775.0
2020-06-19 15:50:00,75.21,78.0,75.21,77.23,3493500.0,61.6144,63.9001,61.6144,63.2692,3493500.0
2020-06-22 09:30:00,76.49,76.7,75.8,75.95,581499.0,62.663,62.8351,62.0977,62.2206,581499.0
2020-06-22 09:40:00,75.95,75.98,75.04,75.18,297263.0,62.2206,62.2452,61.4751,61.5898,297263.0
2020-06-22 09:50:00,75.19,75.53,75.11,75.48,276997.0,61.598,61.8766,61.5325,61.8356,276997.0
2020-06-22 10:00:00,75.49,75.88,75.32,75.76,192922.0,61.8438,62.1633,61.7045,62.065,192922.0
2020-06-22 10:10:00,75.76,75.77,75.46,75.56,143990.0,62.065,62.0732,61.8192,61.9011,143990.0
2020-06-22 10:20:00,75.57,75.62,75.21,75.25,208591.0,61.9093,61.9503,61.6144,61.6472,208591.0
2020-06-22 10:30:00,75.27,75.41,75.13,75.33,160826.0,61.6635,61.7782,61.5489,61.7127,160826.0
2020-06-22 10:40:00,75.34,75.37,75.15,75.36,120784.0,61.7209,61.7455,61.5652,61.7373,120784.0
2020-06-22 10:50:00,75.37,75.44,75.21,75.24,112152.0,61.7455,61.8028,61.6144,61.639,112152.0
2020-06-22 11:00:00,75.23,75.6,75.21,75.43,108007.0,61.6308,61.9339,61.6144,61.7946,108007.0
2020-06-22 11:10:00,75.42,75.69,75.42,75.57,128958.0,61.7864,62.0076,61.7864,61.9093,128958.0
2020-06-22 11:20:00,75.57,75.68,75.48,75.53,142374.0,61.9093,61.9994,61.8356,61.8766,142374.0
2020-06-22 11:30:00,75.54,75.63,75.45,75.55,142934.0,61.8847,61.9585,61.811,61.8929,142934.0
2020-06-22 11:40:00,75.56,75.61,75.39,75.56,165484.0,61.9011,61.9421,61.7619,61.9011,165484.0
2020-06-22 11:50:00,75.56,75.63,75.44,75.5,149551.0,61.9011,61.9585,61.8028,61.852,149551.0
2020-06-22 12:00:00,75.5,75.93,75.49,75.89,101499.0,61.852,62.2042,61.8438,62.1715,101499.0
2020-06-22 12:10:00,75.88,75.95,75.74,75.86,118759.0,62.1633,62.2206,62.0486,62.1469,118759.0
2020-06-22 12:20:00,75.88,76.16,75.79,76.11,128447.0,62.1633,62.3927,62.0896,62.3517,128447.0
2020-06-22 12:30:00,76.12,76.28,76.06,76.23,99936.0,62.3599,62.491,62.3107,62.45,99936.0
2020-06-22 12:40:00,76.24,76.31,76.14,76.2,118805.0,62.4582,62.5156,62.3763,62.4254,118805.0
2020-06-22 12:50:00,76.21,76.24,76.1,76.12,77337.0,62.4336,62.4582,62.3435,62.3599,77337.0
2020-06-22 13:00:00,76.13,76.27,76.1,76.17,95440.0,62.3681,62.4828,62.3435,62.4009,95440.0
2020-06-22 13:10:00,76.16,76.26,76.15,76.25,57701.0,62.3927,62.4746,62.3845,62.4664,57701.0
2020-06-22 13:20:00,76.24,76.29,76.07,76.09,94818.0,62.4582,62.4992,62.3189,62.3353,94818.0
2020-06-22 13:30:00,76.09,76.56,76.08,76.37,447242.0,62.3353,62.7204,62.3271,62.5647,447242.0
2020-06-22 13:40:00,76.36,76.42,76.24,76.39,102624.0,62.5565,62.6057,62.4582,62.5811,102624.0
2020-06-22 13:50:00,76.37,76.39,76.26,76.26,56369.0,62.5647,62.5811,62.4746,62.4746,56369.0
2020-06-22 14:00:00,76.27,76.67,76.2,76.64,219819.0,62.4828,62.8105,62.4254,62.7859,219819.0
2020-06-22 14:10:00,76.64,76.75,76.57,76.69,108074.0,62.7859,62.876,62.7286,62.8269,108074.0
2020-06-22 14:20:00,76.68,76.69,76.6,76.6,74858.0,62.8187,62.8269,62.7531,62.7531,74858.0
2020-06-22 14:30:00,76.61,76.65,76.37,76.37,87298.0,62.7613,62.7941,62.5647,62.5647,87298.0
2020-06-22 14:40:00,76.38,76.38,76.25,76.28,73468.0,62.5729,62.5729,62.4664,62.491,73468.0
2020-06-22 14:50:00,76.27,76.32,76.2,76.2,76779.0,62.4828,62.5237,62.4254,62.4254,76779.0
2020-06-22 15:00:00,76.2,76.22,76.06,76.07,95538.0,62.4254,62.4418,62.3107,62.3189,95538.0
2020-06-22 15:10:00,76.08,76.08,75.76,75.81,228331.0,62.3271,62.3271,62.065,62.1059,228331.0
2020-06-22 15:20:00,75.81,75.81,75.56,75.68,206833.0,62.1059,62.1059,61.9011,61.9994,206833.0
2020-06-22 15:30:00,75.68,75.81,75.41,75.51,205272.0,61.9994,62.1059,61.7782,61.8602,205272.0
2020-06-22 15:40:00,75.49,75.79,75.45,75.69,237625.0,61.8438,62.0896,61.811,62.0076,237625.0
2020-06-22 15:50:00,75.69,75.79,75.51,75.67,672332.0,62.0076,62.0896,61.8602,61.9912,672332.0
2020-06-23 09:30:00,75.76,75.94,74.96,75.54,385719.0,62.065,62.2124,61.4096,61.8847,385719.0
2020-06-23 09:40:00,75.52,75.61,75.36,75.5,165435.0,61.8684,61.9421,61.7373,61.852,165435.0
2020-06-23 09:50:00,75.5,75.55,75.22,75.31,147854.0,61.852,61.8929,61.6226,61.6963,147854.0
2020-06-23 10:00:00,75.3,75.49,75.14,75.46,126383.0,61.6881,61.8438,61.557,61.8192,126383.0
2020-06-23 10:10:00,75.48,75.74,75.43,75.63,110528.0,61.8356,62.0486,61.7946,61.9585,110528.0
2020-06-23 10:20:00,75.62,75.79,75.53,75.68,115827.0,61.9503,62.0896,61.8766,61.9994,115827.0
2020-06-23 10:30:00,75.68,75.74,75.43,75.51,104186.0,61.9994,62.0486,61.7946,61.8602,104186.0
2020-06-23 10:40:00,75.51,75.64,75.46,75.56,138645.0,61.8602,61.9667,61.8192,61.9011,138645.0
2020-06-23 10:50:00,75.57,75.76,75.53,75.73,86359.0,61.9093,62.065,61.8766,62.0404,86359.0
2020-06-23 11:00:00,75.73,75.88,75.66,75.83,102169.0,62.0404,62.1633,61.9831,62.1223,102169.0
2020-06-23 11:10:00,75.83,76.07,75.72,75.99,103675.0,62.1223,62.3189,62.0322,62.2534,103675.0
2020-06-23 11:20:00,76.0,76.0,75.88,75.96,60006.0,62.2616,62.2616,62.1633,62.2288,60006.0
2020-06-23 11:30:00,75.96,76.04,75.76,75.76,112397.0,62.2288,62.2944,62.065,62.065,112397.0
2020-06-23 11:40:00,75.77,75.82,75.5,75.57,154651.0,62.0732,62.1141,61.852,61.9093,154651.0
2020-06-23 11:50:00,75.56,75.77,75.48,75.77,78657.0,61.9011,62.0732,61.8356,62.0732,78657.0
2020-06-23 12:00:00,75.78,75.8,75.57,75.6,75456.0,62.0814,62.0977,61.9093,61.9339,75456.0
2020-06-23 12:10:00,75.6,75.62,75.43,75.51,105672.0,61.9339,61.9503,61.7946,61.8602,105672.0
2020-06-23 12:20:00,75.5,75.75,75.45,75.63,83481.0,61.852,62.0568,61.811,61.9585,83481.0
2020-06-23 12:30:00,75.64,75.7,75.53,75.65,58404.0,61.9667,62.0158,61.8766,61.9749,58404.0
2020-06-23 12:40:00,75.65,75.71,75.51,75.51,61068.0,61.9749,62.024,61.8602,61.8602,61068.0
2020-06-23 12:50:00,75.54,75.59,75.49,75.54,62905.0,61.8847,61.9257,61.8438,61.8847,62905.0
2020-06-23 13:00:00,75.55,75.64,75.52,75.6,48088.0,61.8929,61.9667,61.8684,61.9339,48088.0
2020-06-23 13:10:00,75.61,75.65,75.53,75.59,62611.0,61.9421,61.9749,61.8766,61.9257,62611.0
2020-06-23 13:20:00,75.59,75.63,75.5,75.57,47376.0,61.9257,61.9585,61.852,61.9093,47376.0
2020-06-23 13:30:00,75.57,75.58,75.48,75.5,63350.0,61.9093,61.9175,61.8356,61.852,63350.0
2020-06-23 13:40:00,75.5,75.64,75.44,75.63,66708.0,61.852,61.9667,61.8028,61.9585,66708.0
2020-06-23 13:50:00,75.63,75.7,75.53,75.64,87038.0,61.9585,62.0158,61.8766,61.9667,87038.0
2020-06-23 14:00:00,75.61,75.62,75.42,75.49,76358.0,61.9421,61.9503,61.7864,61.8438,76358.0
2020-06-23 14:10:00,75.5,75.55,75.47,75.51,63711.0,61.852,61.8929,61.8274,61.8602,63711.0
2020-06-23 14:20:00,75.51,75.53,75.36,75.36,100856.0,61.8602,61.8766,61.7373,61.7373,100856.0
2020-06-23 14:30:00,75.36,75.5,75.35,75.39,64039.0,61.7373,61.852,61.7291,61.7619,64039.0
2020-06-23 14:40:00,75.39,75.4,75.15,75.19,82143.0,61.7619,61.77,61.5652,61.598,82143.0
2020-06-23 14:50:00,75.2,75.3,75.13,75.3,159182.0,61.6062,61.6881,61.5489,61.6881,159182.0
2020-06-23 15:00:00,75.28,75.33,75.23,75.26,76842.0,61.6717,61.7127,61.6308,61.6554,76842.0
2020-06-23 15:10:00,75.27,75.34,75.2,75.27,107811.0,61.6635,61.7209,61.6062,61.6635,107811.0
2020-06-23 15:20:00,75.26,75.3,75.08,75.15,104754.0,61.6554,61.6881,61.5079,61.5652,104754.0
2020-06-23 15:30:00,75.14,75.26,75.07,75.2,119788.0,61.557,61.6554,61.4997,61.6062,119788.0
2020-06-23 15:40:00,75.2,75.26,75.09,75.12,173507.0,61.6062,61.6554,61.5161,61.5407,173507.0
2020-06-23 15:50:00,75.12,75.12,74.81,75.01,523317.0,61.5407,61.5407,61.2867,61.4505,523317.0
2020-06-24 09:30:00,74.9,75.44,74.77,75.32,216827.0,61.3604,61.8028,61.2539,61.7045,216827.0
2020-06-24 09:40:00,75.32,75.6,75.28,75.46,158232.0,61.7045,61.9339,61.6717,61.8192,158232.0
2020-06-24 09:50:00,75.45,75.6,75.28,75.59,176193.0,61.811,61.9339,61.6717,61.9257,176193.0
2020-06-24 10:00:00,75.6,75.73,75.42,75.5,218334.0,61.9339,62.0404,61.7864,61.852,218334.0
2020-06-24 10:10:00,75.51,75.62,75.28,75.41,109504.0,61.8602,61.9503,61.6717,61.7782,109504.0
2020-06-24 10:20:00,75.37,75.59,75.32,75.55,71823.0,61.7455,61.9257,61.7045,61.8929,71823.0
2020-06-24 10:30:00,75.54,75.54,75.18,75.25,81093.0,61.8847,61.8847,61.5898,61.6472,81093.0
2020-06-24 10:40:00,75.26,75.4,75.16,75.27,65647.0,61.6554,61.77,61.5734,61.6635,65647.0
2020-06-24 10:50:00,75.3,75.38,75.14,75.17,82154.0,61.6881,61.7537,61.557,61.5816,82154.0
2020-06-24 11:00:00,75.15,75.42,74.8,75.2,171465.0,61.5652,61.7864,61.2785,61.6062,171465.0
2020-06-24 11:10:00,75.19,75.19,74.96,75.02,81625.0,61.598,61.598,61.4096,61.4587,81625.0
2020-06-24 11:20:00,75.01,75.21,74.93,75.12,110073.0,61.4505,61.6144,61.385,61.5407,110073.0
2020-06-24 11:30:00,75.12,75.16,74.85,74.86,114984.0,61.5407,61.5734,61.3195,61.3277,114984.0
2020-06-24 11:40:00,74.86,74.96,74.73,74.76,145757.0,61.3277,61.4096,61.2212,61.2457,145757.0
2020-06-24 11:50:00,74.78,75.1,74.76,75.1,86951.0,61.2621,61.5243,61.2457,61.5243,86951.0
2020-06-24 12:00:00,75.08,75.45,75.0,75.43,190625.0,61.5079,61.811,61.4424,61.7946,190625.0
2020-06-24 12:10:00,75.43,75.66,75.36,75.65,199930.0,61.7946,61.9831,61.7373,61.9749,199930.0
2020-06-24 12:20:00,75.64,75.64,75.33,75.43,110822.0,61.9667,61.9667,61.7127,61.7946,110822.0
2020-06-24 12:30:00,75.43,75.49,75.36,75.43,55817.0,61.7946,61.8438,61.7373,61.7946,55817.0
2020-06-24 12:40:00,75.44,75.68,75.42,75.58,95499.0,61.8028,61.9994,61.7864,61.9175,95499.0
2020-06-24 12:50:00,75.57,75.75,75.51,75.7,93725.0,61.9093,62.0568,61.8602,62.0158,93725.0
2020-06-24 13:00:00,75.69,75.77,75.56,75.59,89016.0,62.0076,62.0732,61.9011,61.9257,89016.0
2020-06-24 13:10:00,75.59,75.81,75.53,75.75,77864.0,61.9257,62.1059,61.8766,62.0568,77864.0
2020-06-24 13:20:00,75.74,75.8,75.57,75.6,82437.0,62.0486,62.0977,61.9093,61.9339,82437.0
2020-06-24 13:30:00,75.59,75.6,75.45,75.58,107140.0,61.9257,61.9339,61.811,61.9175,107140.0
2020-06-24 13:40:00,75.58,75.66,75.33,75.61,132761.0,61.9175,61.9831,61.7127,61.9421,132761.0
2020-06-24 13:50:00,75.6,75.6,75.48,75.52,54444.0,61.9339,61.9339,61.8356,61.8684,54444.0
2020-06-24 14:00:00,75.53,75.54,75.26,75.44,142860.0,61.8766,61.8847,61.6554,61.8028,142860.0
2020-06-24 14:10:00,75.46,75.65,75.4,75.59,108833.0,61.8192,61.9749,61.77,61.9257,108833.0
2020-06-24 14:20:00,75.58,75.67,75.53,75.66,55120.0,61.9175,61.9912,61.8766,61.9831,55120.0
2020-06-24 14:30:00,75.64,75.71,75.56,75.67,70505.0,61.9667,62.024,61.9011,61.9912,70505.0
2020-06-24 14:40:00,75.65,75.79,75.56,75.69,83328.0,61.9749,62.0896,61.9011,62.0076,83328.0
2020-06-24 14:50:00,75.7,75.73,75.57,75.58,72658.0,62.0158,62.0404,61.9093,61.9175,72658.0
2020-06-24 15:00:00,75.59,75.72,75.53,75.57,85156.0,61.9257,62.0322,61.8766,61.9093,85156.0
2020-06-24 15:10:00,75.58,75.94,75.52,75.92,138345.0,61.9175,62.2124,61.8684,62.1961,138345.0
2020-06-24 15:20:00,75.91,75.97,75.83,75.86,100876.0,62.1879,62.237,62.1223,62.1469,100876.0
2020-06-24 15:30:00,75.89,75.97,75.81,75.87,125688.0,62.1715,62.237,62.1059,62.1551,125688.0
2020-06-24 15:40:00,75.86,76.05,75.8,75.85,185637.0,62.1469,62.3026,62.0977,62.1387,185637.0
2020-06-24 15:50:00,75.85,76.02,75.61,75.96,611362.0,62.1387,62.278,61.9421,62.2288,611362.0
2020-06-25 09:30:00,75.62,75.88,75.22,75.66,364273.0,61.9503,62.1633,61.6226,61.9831,364273.0
2020-06-25 09:40:00,75.68,75.69,74.94,75.06,231546.0,61.9994,62.0076,61.3932,61.4915,231546.0
2020-06-25 09:50:00,75.07,75.28,74.92,75.11,111328.0,61.4997,61.6717,61.3768,61.5325,111328.0
2020-06-25 10:00:00,75.14,75.18,74.88,74.96,148838.0,61.557,61.5898,61.344,61.4096,148838.0
2020-06-25 10:10:00,74.97,75.26,74.92,75.1,101834.0,61.4178,61.6554,61.3768,61.5243,101834.0
2020-06-25 10:20:00,75.1,75.25,75.06,75.08,132500.0,61.5243,61.6472,61.4915,61.5079,132500.0
2020-06-25 10:30:00,75.08,75.13,74.83,74.93,204829.0,61.5079,61.5489,61.3031,61.385,204829.0
2020-06-25 10:40:00,74.93,75.06,74.87,74.96,90583.0,61.385,61.4915,61.3359,61.4096,90583.0
2020-06-25 10:50:00,74.96,75.08,74.84,74.95,72839.0,61.4096,61.5079,61.3113,61.4014,72839.0
2020-06-25 11:00:00,74.91,74.91,74.57,74.68,107721.0,61.3686,61.3686,61.0901,61.1802,107721.0
2020-06-25 11:10:00,74.71,74.99,74.57,74.95,92046.0,61.2048,61.4342,61.0901,61.4014,92046.0
2020-06-25 11:20:00,74.96,75.05,74.86,74.89,92677.0,61.4096,61.4833,61.3277,61.3522,92677.0
2020-06-25 11:30:00,74.88,74.97,74.6,74.65,85732.0,61.344,61.4178,61.1147,61.1556,85732.0
2020-06-25 11:40:00,74.66,74.71,74.47,74.66,126111.0,61.1638,61.2048,61.0082,61.1638,126111.0
2020-06-25 11:50:00,74.65,74.81,74.62,74.78,85327.0,61.1556,61.2867,61.131,61.2621,85327.0
2020-06-25 12:00:00,74.79,74.89,74.75,74.81,63098.0,61.2703,61.3522,61.2375,61.2867,63098.0
2020-06-25 12:10:00,74.81,74.92,74.76,74.76,90126.0,61.2867,61.3768,61.2457,61.2457,90126.0
2020-06-25 12:20:00,74.78,74.88,74.66,74.66,75603.0,61.2621,61.344,61.1638,61.1638,75603.0
2020-06-25 12:30:00,74.67,74.76,74.62,74.7,102750.0,61.172,61.2457,61.131,61.1966,102750.0
2020-06-25 12:40:00,74.7,74.88,74.69,74.76,119630.0,61.1966,61.344,61.1884,61.2457,119630.0
2020-06-25 12:50:00,74.76,74.77,74.51,74.57,92193.0,61.2457,61.2539,61.0409,61.0901,92193.0
2020-06-25 13:00:00,74.56,74.57,74.44,74.48,124785.0,61.0819,61.0901,60.9836,61.0164,124785.0
2020-06-25 13:10:00,74.48,74.8,74.47,74.72,117327.0,61.0164,61.2785,61.0082,61.213,117327.0
2020-06-25 13:20:00,74.71,74.76,74.63,74.71,82312.0,61.2048,61.2457,61.1392,61.2048,82312.0
2020-06-25 13:30:00,74.7,74.78,74.62,74.74,69654.0,61.1966,61.2621,61.131,61.2294,69654.0
2020-06-25 13:40:00,74.75,74.77,74.63,74.63,57775.0,61.2375,61.2539,61.1392,61.1392,57775.0
2020-06-25 13:50:00,74.64,74.64,74.45,74.53,63625.0,61.1474,61.1474,60.9918,61.0573,63625.0
2020-06-25 14:00:00,74.53,74.54,74.44,74.48,70825.0,61.0573,61.0655,60.9836,61.0164,70825.0
2020-06-25 14:10:00,74.49,74.59,74.48,74.55,72001.0,61.0245,61.1065,61.0164,61.0737,72001.0
2020-06-25 14:20:00,74.55,74.55,74.45,74.52,65390.0,61.0737,61.0737,60.9918,61.0491,65390.0
2020-06-25 14:30:00,74.52,74.52,74.33,74.43,91640.0,61.0491,61.0491,60.8935,60.9754,91640.0
2020-06-25 14:40:00,74.44,74.65,74.43,74.59,90926.0,60.9836,61.1556,60.9754,61.1065,90926.0
2020-06-25 14:50:00,74.59,74.75,74.55,74.67,87372.0,61.1065,61.2375,61.0737,61.172,87372.0
2020-06-25 15:00:00,74.68,75.12,74.66,75.09,156121.0,61.1802,61.5407,61.1638,61.5161,156121.0
2020-06-25 15:10:00,75.09,75.29,75.07,75.18,195140.0,61.5161,61.6799,61.4997,61.5898,195140.0
2020-06-25 15:20:00,75.17,75.44,75.13,75.33,130365.0,61.5816,61.8028,61.5489,61.7127,130365.0
2020-06-25 15:30:00,75.32,75.47,75.21,75.26,141800.0,61.7045,61.8274,61.6144,61.6554,141800.0
2020-06-25 15:40:00,75.28,75.44,75.22,75.28,159882.0,61.6717,61.8028,61.6226,61.6717,159882.0
2020-06-25 15:50:00,75.3,75.67,75.3,75.51,498343.0,61.6881,61.9912,61.6881,61.8602,498343.0
2020-06-26 09:30:00,75.1,75.37,74.6,74.78,256426.0,61.5243,61.7455,61.1147,61.2621,256426.0
2020-06-26 09:40:00,74.78,74.88,74.54,74.78,135536.0,61.2621,61.344,61.0655,61.2621,135536.0
2020-06-26 09:50:00,74.77,74.88,74.56,74.88,129622.0,61.2539,61.344,61.0819,61.344,129622.0
2020-06-26 10:00:00,74.87,74.98,74.78,74.91,79051.0,61.3359,61.426,61.2621,61.3686,79051.0
2020-06-26 10:10:00,74.9,74.91,74.48,74.57,94138.0,61.3604,61.3686,61.0164,61.0901,94138.0
2020-06-26 10:20:00,74.57,74.65,74.46,74.6,53767.0,61.0901,61.1556,61.0,61.1147,53767.0
2020-06-26 10:30:00,74.59,74.64,74.29,74.43,95534.0,61.1065,61.1474,60.8607,60.9754,95534.0
2020-06-26 10:40:00,74.44,74.52,74.22,74.24,107939.0,60.9836,61.0491,60.8034,60.8197,107939.0
2020-06-26 10:50:00,74.28,74.36,73.99,74.25,155310.0,60.8525,60.918,60.6149,60.8279,155310.0
2020-06-26 11:00:00,74.28,74.47,74.26,74.42,73240.0,60.8525,61.0082,60.8361,60.9672,73240.0
2020-06-26 11:10:00,74.42,74.46,74.15,74.26,68731.0,60.9672,61.0,60.746,60.8361,68731.0
2020-06-26 11:20:00,74.28,74.34,74.1,74.22,65012.0,60.8525,60.9017,60.705,60.8034,65012.0
2020-06-26 11:30:00,74.23,74.34,74.09,74.32,71643.0,60.8115,60.9017,60.6969,60.8853,71643.0
2020-06-26 11:40:00,74.3,74.37,74.19,74.36,61668.0,60.8689,60.9262,60.7788,60.918,61668.0
2020-06-26 11:50:00,74.36,74.37,74.2,74.22,51423.0,60.918,60.9262,60.787,60.8034,51423.0
2020-06-26 12:00:00,74.23,74.24,74.01,74.07,60624.0,60.8115,60.8197,60.6313,60.6805,60624.0
2020-06-26 12:10:00,74.07,74.13,73.91,73.94,80810.0,60.6805,60.7296,60.5494,60.574,80810.0
2020-06-26 12:20:00,73.93,74.06,73.81,73.96,89886.0,60.5658,60.6723,60.4675,60.5904,89886.0
2020-06-26 12:30:00,73.96,73.96,73.81,73.92,66724.0,60.5904,60.5904,60.4675,60.5576,66724.0
2020-06-26 12:40:00,73.93,73.98,73.78,73.93,95202.0,60.5658,60.6067,60.4429,60.5658,95202.0
2020-06-26 12:50:00,73.94,74.06,73.89,74.03,78651.0,60.574,60.6723,60.533,60.6477,78651.0
2020-06-26 13:00:00,74.02,74.16,73.99,74.09,68020.0,60.6395,60.7542,60.6149,60.6969,68020.0
2020-06-26 13:10:00,74.09,74.12,74.02,74.05,54490.0,60.6969,60.7214,60.6395,60.6641,54490.0
2020-06-26 13:20:00,74.04,74.05,73.88,73.92,78585.0,60.6559,60.6641,60.5248,60.5576,78585.0
2020-06-26 13:30:00,73.93,74.11,73.86,74.08,80252.0,60.5658,60.7132,60.5084,60.6887,80252.0
2020-06-26 13:40:00,74.08,74.08,73.95,74.07,77390.0,60.6887,60.6887,60.5822,60.6805,77390.0
2020-06-26 13:50:00,74.08,74.1,73.98,73.99,70504.0,60.6887,60.705,60.6067,60.6149,70504.0
2020-06-26 14:00:00,73.98,74.05,73.89,73.92,82194.0,60.6067,60.6641,60.533,60.5576,82194.0
2020-06-26 14:10:00,73.93,73.98,73.73,73.81,96567.0,60.5658,60.6067,60.4019,60.4675,96567.0
2020-06-26 14:20:00,73.8,73.9,73.74,73.83,72683.0,60.4593,60.5412,60.4101,60.4839,72683.0
2020-06-26 14:30:00,73.84,74.0,73.8,73.96,111014.0,60.492,60.6231,60.4593,60.5904,111014.0
2020-06-26 14:40:00,73.95,74.05,73.82,73.9,75500.0,60.5822,60.6641,60.4757,60.5412,75500.0
2020-06-26 14:50:00,73.9,74.13,73.9,74.13,127333.0,60.5412,60.7296,60.5412,60.7296,127333.0
2020-06-26 15:00:00,74.12,74.24,74.04,74.11,75461.0,60.7214,60.8197,60.6559,60.7132,75461.0
2020-06-26 15:10:00,74.12,74.21,73.99,74.0,97688.0,60.7214,60.7952,60.6149,60.6231,97688.0
2020-06-26 15:20:00,73.99,74.16,73.86,74.15,117686.0,60.6149,60.7542,60.5084,60.746,117686.0
2020-06-26 15:30:00,74.14,74.2,73.97,74.17,130179.0,60.7378,60.787,60.5985,60.7624,130179.0
2020-06-26 15:40:00,74.17,74.64,74.11,74.48,247969.0,60.7624,61.1474,60.7132,61.0164,247969.0
2020-06-26 15:50:00,74.49,74.69,74.32,74.57,714083.0,61.0245,61.1884,60.8853,61.0901,714083.0
2020-06-29 09:30:00,76.53,76.56,75.46,75.53,708100.0,62.6958,62.7204,61.8192,61.8766,708100.0
2020-06-29 09:40:00,75.53,75.85,75.25,75.8,405809.0,61.8766,62.1387,61.6472,62.0977,405809.0
2020-06-29 09:50:00,75.79,76.38,75.69,76.14,444797.0,62.0896,62.5729,62.0076,62.3763,444797.0
2020-06-29 10:00:00,76.15,76.27,75.82,76.05,259456.0,62.3845,62.4828,62.1141,62.3026,259456.0
2020-06-29 10:10:00,76.04,76.3,75.85,76.23,227239.0,62.2944,62.5074,62.1387,62.45,227239.0
2020-06-29 10:20:00,76.22,76.33,76.04,76.07,146507.0,62.4418,62.5319,62.2944,62.3189,146507.0
2020-06-29 10:30:00,76.09,76.16,75.7,75.88,152880.0,62.3353,62.3927,62.0158,62.1633,152880.0
2020-06-29 10:40:00,75.84,75.84,75.4,75.47,162443.0,62.1305,62.1305,61.77,61.8274,162443.0
2020-06-29 10:50:00,75.44,75.57,75.17,75.24,187112.0,61.8028,61.9093,61.5816,61.639,187112.0
2020-06-29 11:00:00,75.25,75.34,75.06,75.15,136928.0,61.6472,61.7209,61.4915,61.5652,136928.0
2020-06-29 11:10:00,75.15,75.36,75.13,75.32,125361.0,61.5652,61.7373,61.5489,61.7045,125361.0
2020-06-29 11:20:00,75.33,75.49,75.28,75.42,110899.0,61.7127,61.8438,61.6717,61.7864,110899.0
2020-06-29 11:30:00,75.41,75.44,75.08,75.14,83877.0,61.7782,61.8028,61.5079,61.557,83877.0
2020-06-29 11:40:00,75.14,75.22,74.9,75.06,241021.0,61.557,61.6226,61.3604,61.4915,241021.0
2020-06-29 11:50:00,75.06,75.23,74.94,75.0,137008.0,61.4915,61.6308,61.3932,61.4424,137008.0
2020-06-29 12:00:00,75.02,75.19,75.0,75.06,92177.0,61.4587,61.598,61.4424,61.4915,92177.0
2020-06-29 12:10:00,75.07,75.12,74.98,75.05,67974.0,61.4997,61.5407,61.426,61.4833,67974.0
2020-06-29 12:20:00,75.04,75.09,74.9,75.08,91883.0,61.4751,61.5161,61.3604,61.5079,91883.0
2020-06-29 12:30:00,75.09,75.11,74.89,74.92,107197.0,61.5161,61.5325,61.3522,61.3768,107197.0
2020-06-29 12:40:00,74.93,74.93,74.64,74.77,146516.0,61.385,61.385,61.1474,61.2539,146516.0
2020-06-29 12:50:00,74.76,74.82,74.68,74.76,82727.0,61.2457,61.2949,61.1802,61.2457,82727.0
2020-06-29 13:00:00,74.77,74.8,74.68,74.72,155647.0,61.2539,61.2785,61.1802,61.213,155647.0
2020-06-29 13:10:00,74.73,74.74,74.51,74.58,181575.0,61.2212,61.2294,61.0409,61.0983,181575.0
2020-06-29 13:20:00,74.57,74.61,74.37,74.43,159104.0,61.0901,61.1229,60.9262,60.9754,159104.0
2020-06-29 13:30:00,74.45,74.56,74.44,74.46,94717.0,60.9918,61.0819,60.9836,61.0,94717.0
2020-06-29 13:40:00,74.47,74.59,74.39,74.58,130794.0,61.0082,61.1065,60.9426,61.0983,130794.0
2020-06-29 13:50:00,74.57,74.59,74.54,74.58,71299.0,61.0901,61.1065,61.0655,61.0983,71299.0
2020-06-29 14:00:00,74.59,74.75,74.53,74.74,84715.0,61.1065,61.2375,61.0573,61.2294,84715.0
2020-06-29 14:10:00,74.75,74.76,74.58,74.61,102186.0,61.2375,61.2457,61.0983,61.1229,102186.0
2020-06-29 14:20:00,74.61,74.71,74.59,74.62,56148.0,61.1229,61.2048,61.1065,61.131,56148.0
2020-06-29 14:30:00,74.62,74.64,74.49,74.53,81160.0,61.131,61.1474,61.0245,61.0573,81160.0
2020-06-29 14:40:00,74.52,74.62,74.51,74.52,82321.0,61.0491,61.131,61.0409,61.0491,82321.0
2020-06-29 14:50:00,74.52,74.56,74.45,74.51,69690.0,61.0491,61.0819,60.9918,61.0409,69690.0
2020-06-29 15:00:00,74.51,74.73,74.46,74.73,144826.0,61.0409,61.2212,61.0,61.2212,144826.0
2020-06-29 15:10:00,74.72,74.73,74.48,74.55,112438.0,61.213,61.2212,61.0164,61.0737,112438.0
2020-06-29 15:20:00,74.53,74.57,74.37,74.42,100689.0,61.0573,61.0901,60.9262,60.9672,100689.0
2020-06-29 15:30:00,74.42,74.55,74.37,74.37,108095.0,60.9672,61.0737,60.9262,60.9262,108095.0
2020-06-29 15:40:00,74.38,74.41,74.13,74.17,174466.0,60.9344,60.959,60.7296,60.7624,174466.0
2020-06-29 15:50:00,74.17,74.6,74.16,74.6,372445.0,60.7624,61.1147,60.7542,61.1147,372445.0
2020-06-30 09:30:00,74.37,75.04,73.91,74.93,384737.0,60.9262,61.4751,60.5494,61.385,384737.0
2020-06-30 09:40:00,74.95,75.27,74.9,75.26,213783.0,61.4014,61.6635,61.3604,61.6554,213783.0
2020-06-30 09:50:00,75.27,75.71,75.25,75.7,262165.0,61.6635,62.024,61.6472,62.0158,262165.0
2020-06-30 10:00:00,75.69,76.22,75.69,75.99,421857.0,62.0076,62.4418,62.0076,62.2534,421857.0
2020-06-30 10:10:00,76.01,76.08,75.8,76.0,143450.0,62.2698,62.3271,62.0977,62.2616,143450.0
2020-06-30 10:20:00,76.0,76.07,75.66,75.8,151583.0,62.2616,62.3189,61.9831,62.0977,151583.0
2020-06-30 10:30:00,75.79,75.98,75.78,75.87,118381.0,62.0896,62.2452,62.0814,62.1551,118381.0
2020-06-30 10:40:00,75.87,76.25,75.84,75.92,195279.0,62.1551,62.4664,62.1305,62.1961,195279.0
2020-06-30 10:50:00,75.92,76.2,75.91,76.16,161424.0,62.1961,62.4254,62.1879,62.3927,161424.0
2020-06-30 11:00:00,76.15,76.15,75.88,75.94,135640.0,62.3845,62.3845,62.1633,62.2124,135640.0
2020-06-30 11:10:00,75.95,76.11,75.93,76.06,80938.0,62.2206,62.3517,62.2042,62.3107,80938.0
2020-06-30 11:20:00,76.06,76.08,75.95,75.95,77483.0,62.3107,62.3271,62.2206,62.2206,77483.0
2020-06-30 11:30:00,75.94,75.96,75.64,75.64,105179.0,62.2124,62.2288,61.9667,61.9667,105179.0
2020-06-30 11:40:00,75.64,75.78,75.6,75.64,83259.0,61.9667,62.0814,61.9339,61.9667,83259.0
2020-06-30 11:50:00,75.64,75.69,75.54,75.64,63074.0,61.9667,62.0076,61.8847,61.9667,63074.0
2020-06-30 12:00:00,75.62,75.73,75.6,75.64,57624.0,61.9503,62.0404,61.9339,61.9667,57624.0
2020-06-30 12:10:00,75.64,75.81,75.6,75.79,70053.0,61.9667,62.1059,61.9339,62.0896,70053.0
2020-06-30 12:20:00,75.79,76.13,75.77,76.12,140775.0,62.0896,62.3681,62.0732,62.3599,140775.0
2020-06-30 12:30:00,76.11,76.16,75.96,76.15,111109.0,62.3517,62.3927,62.2288,62.3845,111109.0
2020-06-30 12:40:00,76.15,76.15,75.92,76.02,97815.0,62.3845,62.3845,62.1961,62.278,97815.0
2020-06-30 12:50:00,76.02,76.23,76.0,76.2,112069.0,62.278,62.45,62.2616,62.4254,112069.0
2020-06-30 13:00:00,76.19,76.21,76.07,76.13,91244.0,62.4172,62.4336,62.3189,62.3681,91244.0
2020-06-30 13:10:00,76.13,76.31,76.11,76.3,102153.0,62.3681,62.5156,62.3517,62.5074,102153.0
2020-06-30 13:20:00,76.3,76.38,76.27,76.38,88102.0,62.5074,62.5729,62.4828,62.5729,88102.0
2020-06-30 13:30:00,76.38,76.45,76.29,76.41,106164.0,62.5729,62.6302,62.4992,62.5975,106164.0
2020-06-30 13:40:00,76.4,76.4,76.25,76.33,97813.0,62.5893,62.5893,62.4664,62.5319,97813.0
2020-06-30 13:50:00,76.33,76.36,76.18,76.19,79922.0,62.5319,62.5565,62.4091,62.4172,79922.0
2020-06-30 14:00:00,76.19,76.31,76.16,76.3,83163.0,62.4172,62.5156,62.3927,62.5074,83163.0
2020-06-30 14:10:00,76.3,76.33,76.25,76.32,71198.0,62.5074,62.5319,62.4664,62.5237,71198.0
2020-06-30 14:20:00,76.33,76.44,76.25,76.41,95258.0,62.5319,62.6221,62.4664,62.5975,95258.0
2020-06-30 14:30:00,76.38,76.52,76.36,76.51,162513.0,62.5729,62.6876,62.5565,62.6794,162513.0
2020-06-30 14:40:00,76.5,76.59,76.49,76.5,95843.0,62.6712,62.7449,62.663,62.6712,95843.0
2020-06-30 14:50:00,76.5,76.53,76.37,76.41,79343.0,62.6712,62.6958,62.5647,62.5975,79343.0
2020-06-30 15:00:00,76.4,76.42,76.33,76.37,81733.0,62.5893,62.6057,62.5319,62.5647,81733.0
2020-06-30 15:10:00,76.36,76.41,76.28,76.38,107271.0,62.5565,62.5975,62.491,62.5729,107271.0
2020-06-30 15:20:00,76.39,76.59,76.37,76.51,104028.0,62.5811,62.7449,62.5647,62.6794,104028.0
2020-06-30 15:30:00,76.51,76.64,76.45,76.53,158030.0,62.6794,62.7859,62.6302,62.6958,158030.0
2020-06-30 15:40:00,76.53,76.57,76.45,76.56,241527.0,62.6958,62.7286,62.6302,62.7204,241527.0
2020-06-30 15:50:00,76.57,77.16,76.57,76.96,1148903.0,62.7286,63.2119,62.7286,63.0481,1148903.0
2020-07-01 09:30:00,77.1,77.22,76.37,76.76,516364.0,63.1627,63.2611,62.5647,62.8842,516364.0
2020-07-01 09:40:00,76.74,77.02,76.72,76.78,256317.0,62.8678,63.0972,62.8514,62.9006,256317.0
2020-07-01 09:50:00,76.77,76.83,76.37,76.64,205308.0,62.8924,62.9416,62.5647,62.7859,205308.0
2020-07-01 10:00:00,76.65,77.14,76.54,77.06,210378.0,62.7941,63.1955,62.704,63.13,210378.0
2020-07-01 10:10:00,77.06,77.23,76.79,76.8,186431.0,63.13,63.2692,62.9088,62.917,186431.0
2020-07-01 10:20:00,76.8,76.88,76.7,76.78,119643.0,62.917,62.9825,62.8351,62.9006,119643.0
2020-07-01 10:30:00,76.79,76.85,76.61,76.74,93988.0,62.9088,62.9579,62.7613,62.8678,93988.0
2020-07-01 10:40:00,76.72,76.81,76.59,76.69,101679.0,62.8514,62.9252,62.7449,62.8269,101679.0
2020-07-01 10:50:00,76.68,76.79,76.53,76.7,103677.0,62.8187,62.9088,62.6958,62.8351,103677.0
2020-07-01 11:00:00,76.7,76.83,76.58,76.73,102348.0,62.8351,62.9416,62.7367,62.8596,102348.0
2020-07-01 11:10:00,76.74,76.79,76.48,76.58,91484.0,62.8678,62.9088,62.6548,62.7367,91484.0
2020-07-01 11:20:00,76.59,76.59,76.38,76.4,97368.0,62.7449,62.7449,62.5729,62.5893,97368.0
2020-07-01 11:30:00,76.41,76.55,76.39,76.53,71881.0,62.5975,62.7122,62.5811,62.6958,71881.0
2020-07-01 11:40:00,76.55,76.62,76.45,76.54,113517.0,62.7122,62.7695,62.6302,62.704,113517.0
2020-07-01 11:50:00,76.53,76.53,76.25,76.26,94656.0,62.6958,62.6958,62.4664,62.4746,94656.0
2020-07-01 12:00:00,76.27,76.28,76.01,76.06,174817.0,62.4828,62.491,62.2698,62.3107,174817.0
2020-07-01 12:10:00,76.06,76.12,75.9,76.08,155763.0,62.3107,62.3599,62.1797,62.3271,155763.0
2020-07-01 12:20:00,76.07,76.29,76.06,76.25,87619.0,62.3189,62.4992,62.3107,62.4664,87619.0
2020-07-01 12:30:00,76.24,76.41,76.24,76.36,93528.0,62.4582,62.5975,62.4582,62.5565,93528.0
2020-07-01 12:40:00,76.37,76.46,76.16,76.31,165360.0,62.5647,62.6384,62.3927,62.5156,165360.0
2020-07-01 12:50:00,76.31,76.32,76.18,76.28,191711.0,62.5156,62.5237,62.4091,62.491,191711.0
2020-07-01 13:00:00,76.29,76.43,76.2,76.39,77700.0,62.4992,62.6139,62.4254,62.5811,77700.0
2020-07-01 13:10:00,76.39,76.5,76.37,76.42,47080.0,62.5811,62.6712,62.5647,62.6057,47080.0
2020-07-01 13:20:00,76.42,76.47,76.3,76.32,49673.0,62.6057,62.6466,62.5074,62.5237,49673.0
2020-07-01 13:30:00,76.32,76.38,76.28,76.35,41112.0,62.5237,62.5729,62.491,62.5483,41112.0
2020-07-01 13:40:00,76.36,76.38,76.26,76.36,100988.0,62.5565,62.5729,62.4746,62.5565,100988.0
2020-07-01 13:50:00,76.36,76.4,76.1,76.1,86988.0,62.5565,62.5893,62.3435,62.3435,86988.0
2020-07-01 14:00:00,76.1,76.24,76.06,76.2,55389.0,62.3435,62.4582,62.3107,62.4254,55389.0
2020-07-01 14:10:00,76.19,76.24,76.13,76.19,49337.0,62.4172,62.4582,62.3681,62.4172,49337.0
2020-07-01 14:20:00,76.2,76.28,76.15,76.22,50299.0,62.4254,62.491,62.3845,62.4418,50299.0
2020-07-01 14:30:00,76.23,76.47,76.23,76.45,86072.0,62.45,62.6466,62.45,62.6302,86072.0
2020-07-01 14:40:00,76.46,76.53,76.38,76.41,70999.0,62.6384,62.6958,62.5729,62.5975,70999.0
2020-07-01 14:50:00,76.41,76.46,76.36,76.46,50233.0,62.5975,62.6384,62.5565,62.6384,50233.0
2020-07-01 15:00:00,76.46,76.6,76.44,76.59,58805.0,62.6384,62.7531,62.6221,62.7449,58805.0
2020-07-01 15:10:00,76.59,76.6,76.44,76.45,75476.0,62.7449,62.7531,62.6221,62.6302,75476.0
2020-07-01 15:20:00,76.45,76.5,76.28,76.31,126264.0,62.6302,62.6712,62.491,62.5156,126264.0
2020-07-01 15:30:00,76.31,76.33,76.15,76.18,115628.0,62.5156,62.5319,62.3845,62.4091,115628.0
2020-07-01 15:40:00,76.18,76.21,76.02,76.11,227834.0,62.4091,62.4336,62.278,62.3517,227834.0
2020-07-01 15:50:00,76.1,76.1,75.97,76.09,514805.0,62.3435,62.3435,62.237,62.3353,514805.0
2020-07-02 09:30:00,76.31,76.69,75.66,76.16,497700.0,62.5156,62.8269,61.9831,62.3927,497700.0
2020-07-02 09:40:00,76.11,76.41,76.09,76.35,181710.0,62.3517,62.5975,62.3353,62.5483,181710.0
2020-07-02 09:50:00,76.35,76.43,76.16,76.26,159125.0,62.5483,62.6139,62.3927,62.4746,159125.0
2020-07-02 10:00:00,76.27,76.43,76.16,76.21,146403.0,62.4828,62.6139,62.3927,62.4336,146403.0
2020-07-02 10:10:00,76.21,76.22,75.71,75.84,218059.0,62.4336,62.4418,62.024,62.1305,218059.0
2020-07-02 10:20:00,75.84,75.93,75.65,75.92,165943.0,62.1305,62.2042,61.9749,62.1961,165943.0
2020-07-02 10:30:00,75.93,76.24,75.91,76.23,108569.0,62.2042,62.4582,62.1879,62.45,108569.0
2020-07-02 10:40:00,76.22,76.22,75.99,76.13,138293.0,62.4418,62.4418,62.2534,62.3681,138293.0
2020-07-02 10:50:00,76.1,76.14,75.93,76.1,119667.0,62.3435,62.3763,62.2042,62.3435,119667.0
2020-07-02 11:00:00,76.11,76.28,76.0,76.25,94915.0,62.3517,62.491,62.2616,62.4664,94915.0
2020-07-02 11:10:00,76.26,76.35,76.13,76.35,104094.0,62.4746,62.5483,62.3681,62.5483,104094.0
2020-07-02 11:20:00,76.35,76.55,76.31,76.45,116038.0,62.5483,62.7122,62.5156,62.6302,116038.0
2020-07-02 11:30:00,76.45,76.69,76.44,76.61,120612.0,62.6302,62.8269,62.6221,62.7613,120612.0
2020-07-02 11:40:00,76.61,76.95,76.61,76.9,256770.0,62.7613,63.0399,62.7613,62.9989,256770.0
2020-07-02 11:50:00,76.91,77.09,76.7,76.78,218345.0,63.0071,63.1546,62.8351,62.9006,218345.0
2020-07-02 12:00:00,76.79,76.82,76.62,76.81,93175.0,62.9088,62.9334,62.7695,62.9252,93175.0
2020-07-02 12:10:00,76.81,76.89,76.68,76.89,62748.0,62.9252,62.9907,62.8187,62.9907,62748.0
2020-07-02 12:20:00,76.87,76.94,76.83,76.84,56300.0,62.9743,63.0317,62.9416,62.9497,56300.0
2020-07-02 12:30:00,76.84,76.84,76.7,76.74,51879.0,62.9497,62.9497,62.8351,62.8678,51879.0
2020-07-02 12:40:00,76.75,76.83,76.71,76.82,32964.0,62.876,62.9416,62.8432,62.9334,32964.0
2020-07-02 12:50:00,76.82,76.88,76.72,76.75,52840.0,62.9334,62.9825,62.8514,62.876,52840.0
2020-07-02 13:00:00,76.75,76.75,76.63,76.68,49538.0,62.876,62.876,62.7777,62.8187,49538.0
2020-07-02 13:10:00,76.7,76.74,76.64,76.73,30645.0,62.8351,62.8678,62.7859,62.8596,30645.0
2020-07-02 13:20:00,76.72,76.74,76.58,76.65,58057.0,62.8514,62.8678,62.7367,62.7941,58057.0
2020-07-02 13:30:00,76.65,76.66,76.52,76.54,57724.0,62.7941,62.8023,62.6876,62.704,57724.0
2020-07-02 13:40:00,76.56,76.77,76.48,76.74,79587.0,62.7204,62.8924,62.6548,62.8678,79587.0
2020-07-02 13:50:00,76.74,76.77,76.59,76.64,61214.0,62.8678,62.8924,62.7449,62.7859,61214.0
2020-07-02 14:00:00,76.65,76.66,76.55,76.59,45637.0,62.7941,62.8023,62.7122,62.7449,45637.0
2020-07-02 14:10:00,76.59,76.65,76.59,76.62,51608.0,62.7449,62.7941,62.7449,62.7695,51608.0
2020-07-02 14:20:00,76.61,76.71,76.58,76.68,63369.0,62.7613,62.8432,62.7367,62.8187,63369.0
2020-07-02 14:30:00,76.68,76.9,76.68,76.87,75711.0,62.8187,62.9989,62.8187,62.9743,75711.0
2020-07-02 14:40:00,76.88,76.92,76.8,76.89,78791.0,62.9825,63.0153,62.917,62.9907,78791.0
2020-07-02 14:50:00,76.89,76.9,76.79,76.8,86735.0,62.9907,62.9989,62.9088,62.917,86735.0
2020-07-02 15:00:00,76.81,76.83,76.71,76.71,96435.0,62.9252,62.9416,62.8432,62.8432,96435.0
2020-07-02 15:10:00,76.71,76.74,76.58,76.59,99538.0,62.8432,62.8678,62.7367,62.7449,99538.0
2020-07-02 15:20:00,76.59,76.63,76.51,76.54,94381.0,62.7449,62.7777,62.6794,62.704,94381.0
2020-07-02 15:30:00,76.54,76.62,76.49,76.52,112555.0,62.704,62.7695,62.663,62.6876,112555.0
2020-07-02 15:40:00,76.52,76.54,76.37,76.37,155029.0,62.6876,62.704,62.5647,62.5647,155029.0
2020-07-02 15:50:00,76.38,76.38,76.16,76.36,432642.0,62.5729,62.5729,62.3927,62.5565,432642.0
2020-07-06 09:30:00,77.51,77.54,76.69,77.39,474063.0,63.4986,63.5232,62.8269,63.4003,474063.0
2020-07-06 09:40:00,77.39,77.67,77.21,77.23,214923.0,63.4003,63.6297,63.2529,63.2692,214923.0
2020-07-06 09:50:00,77.24,77.55,77.24,77.46,146098.0,63.2774,63.5314,63.2774,63.4577,146098.0
2020-07-06 10:00:00,77.43,77.6,77.22,77.22,167244.0,63.4331,63.5724,63.2611,63.2611,167244.0
2020-07-06 10:10:00,77.23,77.46,77.18,77.4,135407.0,63.2692,63.4577,63.2283,63.4085,135407.0
2020-07-06 10:20:00,77.4,77.41,76.17,76.26,742133.0,63.4085,63.4167,62.4009,62.4746,742133.0
2020-07-06 10:30:00,76.26,77.18,76.07,77.02,403060.0,62.4746,63.2283,62.3189,63.0972,403060.0
2020-07-06 10:40:00,77.01,77.3,76.95,77.2,173640.0,63.089,63.3266,63.0399,63.2447,173640.0
2020-07-06 10:50:00,77.19,77.37,77.16,77.33,114722.0,63.2365,63.3839,63.2119,63.3512,114722.0
2020-07-06 11:00:00,77.32,77.38,77.23,77.29,118434.0,63.343,63.3921,63.2692,63.3184,118434.0
2020-07-06 11:10:00,77.3,77.46,77.25,77.45,109223.0,63.3266,63.4577,63.2856,63.4495,109223.0
2020-07-06 11:20:00,77.46,77.46,77.3,77.34,87045.0,63.4577,63.4577,63.3266,63.3594,87045.0
2020-07-06 11:30:00,77.35,77.35,77.13,77.15,82193.0,63.3676,63.3676,63.1873,63.2037,82193.0
2020-07-06 11:40:00,77.16,77.16,77.0,77.03,78611.0,63.2119,63.2119,63.0808,63.1054,78611.0
2020-07-06 11:50:00,77.04,77.09,76.96,77.08,77577.0,63.1136,63.1546,63.0481,63.1464,77577.0
2020-07-06 12:00:00,77.08,77.11,76.91,76.95,127620.0,63.1464,63.1709,63.0071,63.0399,127620.0
2020-07-06 12:10:00,76.94,76.98,76.88,76.91,63573.0,63.0317,63.0644,62.9825,63.0071,63573.0
2020-07-06 12:20:00,76.92,77.02,76.91,76.91,58642.0,63.0153,63.0972,63.0071,63.0071,58642.0
2020-07-06 12:30:00,76.91,76.99,76.88,76.92,58022.0,63.0071,63.0726,62.9825,63.0153,58022.0
2020-07-06 12:40:00,76.92,76.96,76.91,76.94,62366.0,63.0153,63.0481,63.0071,63.0317,62366.0
2020-07-06 12:50:00,76.93,76.98,76.8,76.81,70286.0,63.0235,63.0644,62.917,62.9252,70286.0
2020-07-06 13:00:00,76.81,77.0,76.8,76.97,48785.0,62.9252,63.0808,62.917,63.0562,48785.0
2020-07-06 13:10:00,76.96,76.96,76.73,76.77,74649.0,63.0481,63.0481,62.8596,62.8924,74649.0
2020-07-06 13:20:00,76.76,76.94,76.71,76.93,47448.0,62.8842,63.0317,62.8432,63.0235,47448.0
2020-07-06 13:30:00,76.92,76.93,76.72,76.82,46495.0,63.0153,63.0235,62.8514,62.9334,46495.0
2020-07-06 13:40:00,76.83,76.93,76.77,76.78,40091.0,62.9416,63.0235,62.8924,62.9006,40091.0
2020-07-06 13:50:00,76.78,76.89,76.72,76.83,66053.0,62.9006,62.9907,62.8514,62.9416,66053.0
2020-07-06 14:00:00,76.82,76.89,76.73,76.87,70079.0,62.9334,62.9907,62.8596,62.9743,70079.0
2020-07-06 14:10:00,76.86,76.96,76.84,76.86,60268.0,62.9661,63.0481,62.9497,62.9661,60268.0
2020-07-06 14:20:00,76.86,76.91,76.78,76.81,43381.0,62.9661,63.0071,62.9006,62.9252,43381.0
2020-07-06 14:30:00,76.81,76.88,76.73,76.75,62752.0,62.9252,62.9825,62.8596,62.876,62752.0
2020-07-06 14:40:00,76.75,76.83,76.74,76.79,39831.0,62.876,62.9416,62.8678,62.9088,39831.0
2020-07-06 14:50:00,76.79,76.87,76.76,76.77,51795.0,62.9088,62.9743,62.8842,62.8924,51795.0
2020-07-06 15:00:00,76.75,76.82,76.6,76.63,69318.0,62.876,62.9334,62.7531,62.7777,69318.0
2020-07-06 15:10:00,76.62,76.7,76.57,76.62,98986.0,62.7695,62.8351,62.7286,62.7695,98986.0
2020-07-06 15:20:00,76.62,76.67,76.58,76.65,55936.0,62.7695,62.8105,62.7367,62.7941,55936.0
2020-07-06 15:30:00,76.66,76.75,76.58,76.7,66191.0,62.8023,62.876,62.7367,62.8351,66191.0
2020-07-06 15:40:00,76.7,76.78,76.63,76.77,96590.0,62.8351,62.9006,62.7777,62.8924,96590.0
2020-07-06 15:50:00,76.78,76.91,76.73,76.76,263414.0,62.9006,63.0071,62.8596,62.8842,263414.0
2020-07-07 09:30:00,76.5,76.96,76.39,76.72,224250.0,62.6712,63.0481,62.5811,62.8514,224250.0
2020-07-07 09:40:00,76.72,76.86,76.4,76.8,117784.0,62.8514,62.9661,62.5893,62.917,117784.0
2020-07-07 09:50:00,76.8,76.94,76.7,76.81,118003.0,62.917,63.0317,62.8351,62.9252,118003.0
2020-07-07 10:00:00,76.81,76.84,76.56,76.58,101265.0,62.9252,62.9497,62.7204,62.7367,101265.0
2020-07-07 10:10:00,76.57,76.76,76.54,76.58,73661.0,62.7286,62.8842,62.704,62.7367,73661.0
2020-07-07 10:20:00,76.59,76.62,76.41,76.59,92123.0,62.7449,62.7695,62.5975,62.7449,92123.0
2020-07-07 10:30:00,76.59,76.63,76.46,76.49,67259.0,62.7449,62.7777,62.6384,62.663,67259.0
2020-07-07 10:40:00,76.49,76.57,76.44,76.55,75125.0,62.663,62.7286,62.6221,62.7122,75125.0
2020-07-07 10:50:00,76.56,76.71,76.55,76.57,84649.0,62.7204,62.8432,62.7122,62.7286,84649.0
2020-07-07 11:00:00,76.58,76.86,76.58,76.8,69200.0,62.7367,62.9661,62.7367,62.917,69200.0
2020-07-07 11:10:00,76.82,76.85,76.69,76.77,59855.0,62.9334,62.9579,62.8269,62.8924,59855.0
2020-07-07 11:20:00,76.78,76.87,76.76,76.83,52737.0,62.9006,62.9743,62.8842,62.9416,52737.0
2020-07-07 11:30:00,76.83,76.86,76.68,76.75,86842.0,62.9416,62.9661,62.8187,62.876,86842.0
2020-07-07 11:40:00,76.78,76.86,76.69,76.73,70135.0,62.9006,62.9661,62.8269,62.8596,70135.0
2020-07-07 11:50:00,76.73,76.88,76.66,76.67,80364.0,62.8596,62.9825,62.8023,62.8105,80364.0
2020-07-07 12:00:00,76.68,76.79,76.66,76.71,66789.0,62.8187,62.9088,62.8023,62.8432,66789.0
2020-07-07 12:10:00,76.7,76.7,76.57,76.58,64441.0,62.8351,62.8351,62.7286,62.7367,64441.0
2020-07-07 12:20:00,76.59,76.65,76.56,76.56,51502.0,62.7449,62.7941,62.7204,62.7204,51502.0
2020-07-07 12:30:00,76.55,76.56,76.51,76.53,38378.0,62.7122,62.7204,62.6794,62.6958,38378.0
2020-07-07 12:40:00,76.52,76.67,76.31,76.62,99882.0,62.6876,62.8105,62.5156,62.7695,99882.0
2020-07-07 12:50:00,76.6,76.64,76.55,76.62,41359.0,62.7531,62.7859,62.7122,62.7695,41359.0
2020-07-07 13:00:00,76.61,76.63,76.51,76.56,36775.0,62.7613,62.7777,62.6794,62.7204,36775.0
2020-07-07 13:10:00,76.57,76.68,76.56,76.68,52943.0,62.7286,62.8187,62.7204,62.8187,52943.0
2020-07-07 13:20:00,76.67,76.71,76.61,76.7,47765.0,62.8105,62.8432,62.7613,62.8351,47765.0
2020-07-07 13:30:00,76.7,76.74,76.62,76.74,32807.0,62.8351,62.8678,62.7695,62.8678,32807.0
2020-07-07 13:40:00,76.73,76.73,76.58,76.61,52213.0,62.8596,62.8596,62.7367,62.7613,52213.0
2020-07-07 13:50:00,76.6,76.68,76.57,76.65,44737.0,62.7531,62.8187,62.7286,62.7941,44737.0
2020-07-07 14:00:00,76.65,76.75,76.61,76.74,70128.0,62.7941,62.876,62.7613,62.8678,70128.0
2020-07-07 14:10:00,76.73,76.76,76.68,76.68,61757.0,62.8596,62.8842,62.8187,62.8187,61757.0
2020-07-07 14:20:00,76.69,76.7,76.59,76.62,43464.0,62.8269,62.8351,62.7449,62.7695,43464.0
2020-07-07 14:30:00,76.6,76.6,76.5,76.59,46504.0,62.7531,62.7531,62.6712,62.7449,46504.0
2020-07-07 14:40:00,76.6,76.66,76.57,76.62,68581.0,62.7531,62.8023,62.7286,62.7695,68581.0
2020-07-07 14:50:00,76.62,76.74,76.61,76.7,67751.0,62.7695,62.8678,62.7613,62.8351,67751.0
2020-07-07 15:00:00,76.71,76.73,76.6,76.63,82168.0,62.8432,62.8596,62.7531,62.7777,82168.0
2020-07-07 15:10:00,76.63,76.69,76.6,76.67,71915.0,62.7777,62.8269,62.7531,62.8105,71915.0
2020-07-07 15:20:00,76.68,76.75,76.6,76.62,78456.0,62.8187,62.876,62.7531,62.7695,78456.0
2020-07-07 15:30:00,76.61,76.63,76.47,76.5,94626.0,62.7613,62.7777,62.6466,62.6712,94626.0
2020-07-07 15:40:00,76.51,76.54,76.42,76.44,83427.0,62.6794,62.704,62.6057,62.6221,83427.0
2020-07-07 15:50:00,76.43,76.49,76.34,76.46,375368.0,62.6139,62.663,62.5401,62.6384,375368.0
2020-07-08 09:30:00,76.7,77.0,76.24,76.34,306821.0,62.8351,63.0808,62.4582,62.5401,306821.0
2020-07-08 09:40:00,76.36,76.59,76.13,76.54,145711.0,62.5565,62.7449,62.3681,62.704,145711.0
2020-07-08 09:50:00,76.55,76.62,76.36,76.43,113928.0,62.7122,62.7695,62.5565,62.6139,113928.0
2020-07-08 10:00:00,76.43,76.66,76.43,76.62,56731.0,62.6139,62.8023,62.6139,62.7695,56731.0
2020-07-08 10:10:00,76.62,76.65,76.54,76.64,52744.0,62.7695,62.7941,62.704,62.7859,52744.0
2020-07-08 10:20:00,76.65,76.69,76.51,76.53,75170.0,62.7941,62.8269,62.6794,62.6958,75170.0
2020-07-08 10:30:00,76.53,76.68,76.48,76.62,83781.0,62.6958,62.8187,62.6548,62.7695,83781.0
2020-07-08 10:40:00,76.61,76.66,76.51,76.54,99485.0,62.7613,62.8023,62.6794,62.704,99485.0
2020-07-08 10:50:00,76.54,76.62,76.39,76.4,62681.0,62.704,62.7695,62.5811,62.5893,62681.0
2020-07-08 11:00:00,76.36,76.36,76.1,76.22,155723.0,62.5565,62.5565,62.3435,62.4418,155723.0
2020-07-08 11:10:00,76.22,76.3,75.93,75.95,123909.0,62.4418,62.5074,62.2042,62.2206,123909.0
2020-07-08 11:20:00,75.95,75.96,75.61,75.84,130151.0,62.2206,62.2288,61.9421,62.1305,130151.0
2020-07-08 11:30:00,75.83,75.85,75.63,75.63,107520.0,62.1223,62.1387,61.9585,61.9585,107520.0
2020-07-08 11:40:00,75.63,75.7,75.57,75.64,91822.0,61.9585,62.0158,61.9093,61.9667,91822.0
2020-07-08 11:50:00,75.64,75.67,75.57,75.66,75952.0,61.9667,61.9912,61.9093,61.9831,75952.0
2020-07-08 12:00:00,75.66,75.68,75.6,75.63,66260.0,61.9831,61.9994,61.9339,61.9585,66260.0
2020-07-08 12:10:00,75.62,75.7,75.49,75.68,127614.0,61.9503,62.0158,61.8438,61.9994,127614.0
2020-07-08 12:20:00,75.69,75.89,75.69,75.86,42642.0,62.0076,62.1715,62.0076,62.1469,42642.0
2020-07-08 12:30:00,75.84,75.87,75.74,75.79,67467.0,62.1305,62.1551,62.0486,62.0896,67467.0
2020-07-08 12:40:00,75.78,75.79,75.47,75.62,83518.0,62.0814,62.0896,61.8274,61.9503,83518.0
2020-07-08 12:50:00,75.62,75.66,75.58,75.66,51888.0,61.9503,61.9831,61.9175,61.9831,51888.0
2020-07-08 13:00:00,75.66,75.67,75.56,75.66,53167.0,61.9831,61.9912,61.9011,61.9831,53167.0
2020-07-08 13:10:00,75.68,75.7,75.61,75.64,31687.0,61.9994,62.0158,61.9421,61.9667,31687.0
2020-07-08 13:20:00,75.64,75.65,75.4,75.47,62188.0,61.9667,61.9749,61.77,61.8274,62188.0
2020-07-08 13:30:00,75.45,75.54,75.45,75.54,63941.0,61.811,61.8847,61.811,61.8847,63941.0
2020-07-08 13:40:00,75.53,75.54,75.39,75.44,49386.0,61.8766,61.8847,61.7619,61.8028,49386.0
2020-07-08 13:50:00,75.44,75.44,75.18,75.28,75213.0,61.8028,61.8028,61.5898,61.6717,75213.0
2020-07-08 14:00:00,75.28,75.38,75.08,75.2,89814.0,61.6717,61.7537,61.5079,61.6062,89814.0
2020-07-08 14:10:00,75.18,75.22,75.02,75.02,131733.0,61.5898,61.6226,61.4587,61.4587,131733.0
2020-07-08 14:20:00,75.03,75.15,74.93,75.06,216535.0,61.4669,61.5652,61.385,61.4915,216535.0
2020-07-08 14:30:00,75.07,75.36,75.07,75.33,130481.0,61.4997,61.7373,61.4997,61.7127,130481.0
2020-07-08 14:40:00,75.35,75.35,75.13,75.17,122196.0,61.7291,61.7291,61.5489,61.5816,122196.0
2020-07-08 14:50:00,75.17,75.45,75.17,75.42,78431.0,61.5816,61.811,61.5816,61.7864,78431.0
2020-07-08 15:00:00,75.43,75.5,75.39,75.48,89605.0,61.7946,61.852,61.7619,61.8356,89605.0
2020-07-08 15:10:00,75.49,75.59,75.49,75.51,74579.0,61.8438,61.9257,61.8438,61.8602,74579.0
2020-07-08 15:20:00,75.52,75.6,75.45,75.55,102245.0,61.8684,61.9339,61.811,61.8929,102245.0
2020-07-08 15:30:00,75.55,75.66,75.51,75.56,100974.0,61.8929,61.9831,61.8602,61.9011,100974.0
2020-07-08 15:40:00,75.56,75.67,75.53,75.54,97284.0,61.9011,61.9912,61.8766,61.8847,97284.0
2020-07-08 15:50:00,75.54,75.67,75.39,75.61,310680.0,61.8847,61.9912,61.7619,61.9421,310680.0
2020-07-09 09:30:00,75.24,75.84,75.1,75.67,260770.0,61.639,62.1305,61.5243,61.9912,260770.0
2020-07-09 09:40:00,75.65,75.69,75.4,75.46,103714.0,61.9749,62.0076,61.77,61.8192,103714.0
2020-07-09 09:50:00,75.46,75.49,75.3,75.35,86591.0,61.8192,61.8438,61.6881,61.7291,86591.0
2020-07-09 10:00:00,75.36,75.5,75.26,75.29,90665.0,61.7373,61.852,61.6554,61.6799,90665.0
2020-07-09 10:10:00,75.29,75.39,75.17,75.25,138518.0,61.6799,61.7619,61.5816,61.6472,138518.0
2020-07-09 10:20:00,75.24,75.38,75.12,75.12,78591.0,61.639,61.7537,61.5407,61.5407,78591.0
2020-07-09 10:30:00,75.11,75.24,74.96,74.99,117693.0,61.5325,61.639,61.4096,61.4342,117693.0
2020-07-09 10:40:00,74.99,75.01,74.77,74.77,116818.0,61.4342,61.4505,61.2539,61.2539,116818.0
2020-07-09 10:50:00,74.78,74.93,74.59,74.67,117280.0,61.2621,61.385,61.1065,61.172,117280.0
2020-07-09 11:00:00,74.65,74.79,74.45,74.61,129521.0,61.1556,61.2703,60.9918,61.1229,129521.0
2020-07-09 11:10:00,74.6,74.69,74.22,74.24,114237.0,61.1147,61.1884,60.8034,60.8197,114237.0
2020-07-09 11:20:00,74.24,74.43,74.14,74.41,111397.0,60.8197,60.9754,60.7378,60.959,111397.0
2020-07-09 11:30:00,74.41,74.49,74.28,74.29,60144.0,60.959,61.0245,60.8525,60.8607,60144.0
2020-07-09 11:40:00,74.28,74.31,73.95,74.2,164553.0,60.8525,60.8771,60.5822,60.787,164553.0
2020-07-09 11:50:00,74.19,74.29,74.14,74.27,88501.0,60.7788,60.8607,60.7378,60.8443,88501.0
2020-07-09 12:00:00,74.26,74.43,74.21,74.36,86063.0,60.8361,60.9754,60.7952,60.918,86063.0
2020-07-09 12:10:00,74.36,74.72,74.34,74.68,76696.0,60.918,61.213,60.9017,61.1802,76696.0
2020-07-09 12:20:00,74.69,74.71,74.55,74.58,64345.0,61.1884,61.2048,61.0737,61.0983,64345.0
2020-07-09 12:30:00,74.58,74.78,74.56,74.72,53685.0,61.0983,61.2621,61.0819,61.213,53685.0
2020-07-09 12:40:00,74.72,74.91,74.7,74.89,54315.0,61.213,61.3686,61.1966,61.3522,54315.0
2020-07-09 12:50:00,74.87,74.91,74.81,74.87,54252.0,61.3359,61.3686,61.2867,61.3359,54252.0
2020-07-09 13:00:00,74.86,74.88,74.72,74.78,56533.0,61.3277,61.344,61.213,61.2621,56533.0
2020-07-09 13:10:00,74.79,74.92,74.77,74.81,35875.0,61.2703,61.3768,61.2539,61.2867,35875.0
2020-07-09 13:20:00,74.8,74.86,74.76,74.76,31878.0,61.2785,61.3277,61.2457,61.2457,31878.0
2020-07-09 13:30:00,74.78,74.86,74.74,74.84,31876.0,61.2621,61.3277,61.2294,61.3113,31876.0
2020-07-09 13:40:00,74.85,74.9,74.74,74.78,26792.0,61.3195,61.3604,61.2294,61.2621,26792.0
2020-07-09 13:50:00,74.77,74.79,74.7,74.79,38071.0,61.2539,61.2703,61.1966,61.2703,38071.0
2020-07-09 14:00:00,74.79,74.9,74.75,74.84,40258.0,61.2703,61.3604,61.2375,61.3113,40258.0
2020-07-09 14:10:00,74.85,74.92,74.76,74.92,29073.0,61.3195,61.3768,61.2457,61.3768,29073.0
2020-07-09 14:20:00,74.92,74.94,74.79,74.83,39363.0,61.3768,61.3932,61.2703,61.3031,39363.0
2020-07-09 14:30:00,74.82,74.83,74.64,74.66,124734.0,61.2949,61.3031,61.1474,61.1638,124734.0
2020-07-09 14:40:00,74.66,74.67,74.56,74.62,69192.0,61.1638,61.172,61.0819,61.131,69192.0
2020-07-09 14:50:00,74.61,74.82,74.58,74.81,91166.0,61.1229,61.2949,61.0983,61.2867,91166.0
2020-07-09 15:00:00,74.81,74.96,74.81,74.89,114180.0,61.2867,61.4096,61.2867,61.3522,114180.0
2020-07-09 15:10:00,74.9,75.08,74.86,74.99,77728.0,61.3604,61.5079,61.3277,61.4342,77728.0
2020-07-09 15:20:00,75.0,75.05,74.82,74.87,63801.0,61.4424,61.4833,61.2949,61.3359,63801.0
2020-07-09 15:30:00,74.86,74.87,74.51,74.64,111529.0,61.3277,61.3359,61.0409,61.1474,111529.0
2020-07-09 15:40:00,74.64,74.97,74.6,74.85,112329.0,61.1474,61.4178,61.1147,61.3195,112329.0
2020-07-09 15:50:00,74.82,74.87,74.62,74.69,254523.0,61.2949,61.3359,61.131,61.1884,254523.0
2020-07-10 09:30:00,76.1,76.69,75.83,76.5,883878.0,62.3435,62.8269,62.1223,62.6712,883878.0
2020-07-10 09:40:00,76.5,76.56,75.95,76.09,428290.0,62.6712,62.7204,62.2206,62.3353,428290.0
2020-07-10 09:50:00,76.09,76.2,75.61,75.89,397158.0,62.3353,62.4254,61.9421,62.1715,397158.0
2020-07-10 10:00:00,75.89,75.89,75.52,75.87,238259.0,62.1715,62.1715,61.8684,62.1551,238259.0
2020-07-10 10:10:00,75.87,76.4,75.85,76.34,353137.0,62.1551,62.5893,62.1387,62.5401,353137.0
2020-07-10 10:20:00,76.34,76.58,76.17,76.39,294571.0,62.5401,62.7367,62.4009,62.5811,294571.0
2020-07-10 10:30:00,76.36,76.68,76.3,76.61,238853.0,62.5565,62.8187,62.5074,62.7613,238853.0
2020-07-10 10:40:00,76.64,76.8,76.47,76.66,230573.0,62.7859,62.917,62.6466,62.8023,230573.0
2020-07-10 10:50:00,76.66,76.72,76.23,76.44,254968.0,62.8023,62.8514,62.45,62.6221,254968.0
2020-07-10 11:00:00,76.41,76.43,76.3,76.4,108444.0,62.5975,62.6139,62.5074,62.5893,108444.0
2020-07-10 11:10:00,76.42,76.55,76.33,76.53,131398.0,62.6057,62.7122,62.5319,62.6958,131398.0
2020-07-10 11:20:00,76.53,76.79,76.48,76.79,163503.0,62.6958,62.9088,62.6548,62.9088,163503.0
2020-07-10 11:30:00,76.78,76.85,76.48,76.59,171587.0,62.9006,62.9579,62.6548,62.7449,171587.0
2020-07-10 11:40:00,76.59,76.72,76.54,76.63,110551.0,62.7449,62.8514,62.704,62.7777,110551.0
2020-07-10 11:50:00,76.62,76.66,76.5,76.56,127285.0,62.7695,62.8023,62.6712,62.7204,127285.0
2020-07-10 12:00:00,76.55,76.57,76.37,76.38,148555.0,62.7122,62.7286,62.5647,62.5729,148555.0
2020-07-10 12:10:00,76.38,76.48,76.28,76.32,128444.0,62.5729,62.6548,62.491,62.5237,128444.0
2020-07-10 12:20:00,76.33,76.36,76.15,76.2,113912.0,62.5319,62.5565,62.3845,62.4254,113912.0
2020-07-10 12:30:00,76.2,76.29,76.08,76.12,134608.0,62.4254,62.4992,62.3271,62.3599,134608.0
2020-07-10 12:40:00,76.12,76.32,76.05,76.17,69732.0,62.3599,62.5237,62.3026,62.4009,69732.0
2020-07-10 12:50:00,76.18,76.27,76.12,76.23,79728.0,62.4091,62.4828,62.3599,62.45,79728.0
2020-07-10 13:00:00,76.23,76.44,76.2,76.44,108260.0,62.45,62.6221,62.4254,62.6221,108260.0
2020-07-10 13:10:00,76.43,76.48,76.31,76.42,90704.0,62.6139,62.6548,62.5156,62.6057,90704.0
2020-07-10 13:20:00,76.43,76.47,76.29,76.31,81204.0,62.6139,62.6466,62.4992,62.5156,81204.0
2020-07-10 13:30:00,76.31,76.37,76.22,76.31,91948.0,62.5156,62.5647,62.4418,62.5156,91948.0
2020-07-10 13:40:00,76.32,76.37,76.19,76.28,70254.0,62.5237,62.5647,62.4172,62.491,70254.0
2020-07-10 13:50:00,76.28,76.31,76.17,76.17,44782.0,62.491,62.5156,62.4009,62.4009,44782.0
2020-07-10 14:00:00,76.18,76.2,76.13,76.14,77600.0,62.4091,62.4254,62.3681,62.3763,77600.0
2020-07-10 14:10:00,76.14,76.18,76.12,76.18,71183.0,62.3763,62.4091,62.3599,62.4091,71183.0
2020-07-10 14:20:00,76.17,76.33,76.17,76.3,128063.0,62.4009,62.5319,62.4009,62.5074,128063.0
2020-07-10 14:30:00,76.29,76.4,76.25,76.38,73029.0,62.4992,62.5893,62.4664,62.5729,73029.0
2020-07-10 14:40:00,76.39,76.43,76.33,76.34,57090.0,62.5811,62.6139,62.5319,62.5401,57090.0
2020-07-10 14:50:00,76.34,76.51,76.33,76.5,102575.0,62.5401,62.6794,62.5319,62.6712,102575.0
2020-07-10 15:00:00,76.49,76.52,76.41,76.46,109859.0,62.663,62.6876,62.5975,62.6384,109859.0
2020-07-10 15:10:00,76.45,76.47,76.29,76.34,80668.0,62.6302,62.6466,62.4992,62.5401,80668.0
2020-07-10 15:20:00,76.34,76.37,76.24,76.28,84276.0,62.5401,62.5647,62.4582,62.491,84276.0
2020-07-10 15:30:00,76.27,76.5,76.26,76.39,231541.0,62.4828,62.6712,62.4746,62.5811,231541.0
2020-07-10 15:40:00,76.39,76.42,76.25,76.29,156400.0,62.5811,62.6057,62.4664,62.4992,156400.0
2020-07-10 15:50:00,76.3,76.42,76.14,76.33,564519.0,62.5074,62.6057,62.3763,62.5319,564519.0
2020-07-13 09:30:00,76.55,76.61,75.95,76.42,515002.0,62.7122,62.7613,62.2206,62.6057,515002.0
2020-07-13 09:40:00,76.4,76.7,76.27,76.69,267812.0,62.5893,62.8351,62.4828,62.8269,267812.0
2020-07-13 09:50:00,76.7,77.07,76.63,76.65,288257.0,62.8351,63.1382,62.7777,62.7941,288257.0
2020-07-13 10:00:00,76.68,77.13,76.68,77.06,219189.0,62.8187,63.1873,62.8187,63.13,219189.0
2020-07-13 10:10:00,77.07,77.24,77.0,77.18,205992.0,63.1382,63.2774,63.0808,63.2283,205992.0
2020-07-13 10:20:00,77.19,77.24,77.12,77.2,125895.0,63.2365,63.2774,63.1791,63.2447,125895.0
2020-07-13 10:30:00,77.21,77.35,77.1,77.29,178185.0,63.2529,63.3676,63.1627,63.3184,178185.0
2020-07-13 10:40:00,77.29,77.36,77.14,77.35,136469.0,63.3184,63.3757,63.1955,63.3676,136469.0
2020-07-13 10:50:00,77.36,77.43,77.3,77.4,220554.0,63.3757,63.4331,63.3266,63.4085,220554.0
2020-07-13 11:00:00,77.41,77.49,77.22,77.48,135872.0,63.4167,63.4822,63.2611,63.4741,135872.0
2020-07-13 11:10:00,77.49,77.58,77.44,77.48,164717.0,63.4822,63.556,63.4413,63.4741,164717.0
2020-07-13 11:20:00,77.48,77.67,77.44,77.58,149649.0,63.4741,63.6297,63.4413,63.556,149649.0
2020-07-13 11:30:00,77.59,77.6,77.3,77.41,134836.0,63.5642,63.5724,63.3266,63.4167,134836.0
2020-07-13 11:40:00,77.42,77.49,77.27,77.42,87146.0,63.4249,63.4822,63.302,63.4249,87146.0
2020-07-13 11:50:00,77.44,77.46,77.28,77.32,92156.0,63.4413,63.4577,63.3102,63.343,92156.0
2020-07-13 12:00:00,77.32,77.45,77.3,77.45,75441.0,63.343,63.4495,63.3266,63.4495,75441.0
2020-07-13 12:10:00,77.45,77.56,77.42,77.55,90283.0,63.4495,63.5396,63.4249,63.5314,90283.0
2020-07-13 12:20:00,77.56,77.73,77.53,77.67,110969.0,63.5396,63.6789,63.515,63.6297,110969.0
2020-07-13 12:30:00,77.68,77.75,77.64,77.74,81464.0,63.6379,63.6952,63.6051,63.6871,81464.0
2020-07-13 12:40:00,77.73,77.89,77.61,77.88,123227.0,63.6789,63.8099,63.5806,63.8017,123227.0
2020-07-13 12:50:00,77.89,78.34,77.82,78.3,468911.0,63.8099,64.1786,63.7526,64.1458,468911.0
2020-07-13 13:00:00,78.3,78.33,77.88,77.97,180828.0,64.1458,64.1704,63.8017,63.8755,180828.0
2020-07-13 13:10:00,77.97,77.98,77.69,77.8,97697.0,63.8755,63.8837,63.6461,63.7362,97697.0
2020-07-13 13:20:00,77.8,77.84,77.63,77.84,99279.0,63.7362,63.769,63.5969,63.769,99279.0
2020-07-13 13:30:00,77.83,77.98,77.74,77.95,127922.0,63.7608,63.8837,63.6871,63.8591,127922.0
2020-07-13 13:40:00,77.96,77.96,77.74,77.87,82914.0,63.8673,63.8673,63.6871,63.7936,82914.0
2020-07-13 13:50:00,77.86,78.1,77.84,78.07,88615.0,63.7854,63.982,63.769,63.9574,88615.0
2020-07-13 14:00:00,78.06,78.15,77.96,78.03,163146.0,63.9492,64.0229,63.8673,63.9246,163146.0
2020-07-13 14:10:00,78.03,78.06,77.79,77.92,153400.0,63.9246,63.9492,63.728,63.8345,153400.0
2020-07-13 14:20:00,77.92,77.92,77.72,77.77,125726.0,63.8345,63.8345,63.6707,63.7116,125726.0
2020-07-13 14:30:00,77.77,77.88,77.67,77.79,172948.0,63.7116,63.8017,63.6297,63.728,172948.0
2020-07-13 14:40:00,77.77,77.81,77.64,77.71,93375.0,63.7116,63.7444,63.6051,63.6625,93375.0
2020-07-13 14:50:00,77.69,77.74,77.62,77.72,100312.0,63.6461,63.6871,63.5887,63.6707,100312.0
2020-07-13 15:00:00,77.73,77.76,77.16,77.19,168271.0,63.6789,63.7034,63.2119,63.2365,168271.0
2020-07-13 15:10:00,77.19,77.28,77.07,77.18,172976.0,63.2365,63.3102,63.1382,63.2283,172976.0
2020-07-13 15:20:00,77.16,77.29,77.12,77.12,125933.0,63.2119,63.3184,63.1791,63.1791,125933.0
2020-07-13 15:30:00,77.11,77.3,76.8,76.81,300392.0,63.1709,63.3266,62.917,62.9252,300392.0
2020-07-13 15:40:00,76.81,77.13,76.73,76.77,226233.0,62.9252,63.1873,62.8596,62.8924,226233.0
2020-07-13 15:50:00,76.76,76.81,76.46,76.69,510987.0,62.8842,62.9252,62.6384,62.8269,510987.0
2020-07-14 09:30:00,76.21,76.58,75.75,76.04,353384.0,62.4336,62.7367,62.0568,62.2944,353384.0
2020-07-14 09:40:00,76.05,76.27,75.96,76.08,168167.0,62.3026,62.4828,62.2288,62.3271,168167.0
2020-07-14 09:50:00,76.1,76.13,75.44,75.54,236597.0,62.3435,62.3681,61.8028,61.8847,236597.0
2020-07-14 10:00:00,75.57,75.92,75.46,75.52,180164.0,61.9093,62.1961,61.8192,61.8684,180164.0
2020-07-14 10:10:00,75.53,76.13,75.53,76.13,164253.0,61.8766,62.3681,61.8766,62.3681,164253.0
2020-07-14 10:20:00,76.12,76.35,75.9,76.04,140710.0,62.3599,62.5483,62.1797,62.2944,140710.0
2020-07-14 10:30:00,76.05,76.21,75.89,75.92,124573.0,62.3026,62.4336,62.1715,62.1961,124573.0
2020-07-14 10:40:00,75.92,76.23,75.89,76.1,101129.0,62.1961,62.45,62.1715,62.3435,101129.0
2020-07-14 10:50:00,76.1,76.23,75.99,76.23,108506.0,62.3435,62.45,62.2534,62.45,108506.0
2020-07-14 11:00:00,76.25,76.43,75.98,76.12,131945.0,62.4664,62.6139,62.2452,62.3599,131945.0
2020-07-14 11:10:00,76.12,76.34,76.12,76.33,74269.0,62.3599,62.5401,62.3599,62.5319,74269.0
2020-07-14 11:20:00,76.33,76.42,76.2,76.2,80969.0,62.5319,62.6057,62.4254,62.4254,80969.0
2020-07-14 11:30:00,76.21,76.39,76.2,76.31,65768.0,62.4336,62.5811,62.4254,62.5156,65768.0
2020-07-14 11:40:00,76.31,76.39,76.17,76.31,95190.0,62.5156,62.5811,62.4009,62.5156,95190.0
2020-07-14 11:50:00,76.33,76.41,76.12,76.41,63811.0,62.5319,62.5975,62.3599,62.5975,63811.0
2020-07-14 12:00:00,76.4,76.48,76.2,76.24,86113.0,62.5893,62.6548,62.4254,62.4582,86113.0
2020-07-14 12:10:00,76.27,76.41,76.23,76.39,63048.0,62.4828,62.5975,62.45,62.5811,63048.0
2020-07-14 12:20:00,76.38,76.45,76.31,76.32,42642.0,62.5729,62.6302,62.5156,62.5237,42642.0
2020-07-14 12:30:00,76.33,76.38,76.25,76.32,37910.0,62.5319,62.5729,62.4664,62.5237,37910.0
2020-07-14 12:40:00,76.33,76.4,76.22,76.36,68954.0,62.5319,62.5893,62.4418,62.5565,68954.0
2020-07-14 12:50:00,76.33,76.36,76.16,76.18,45857.0,62.5319,62.5565,62.3927,62.4091,45857.0
2020-07-14 13:00:00,76.18,76.29,76.1,76.24,58005.0,62.4091,62.4992,62.3435,62.4582,58005.0
2020-07-14 13:10:00,76.23,76.32,76.21,76.31,35859.0,62.45,62.5237,62.4336,62.5156,35859.0
2020-07-14 13:20:00,76.31,76.45,76.29,76.45,40170.0,62.5156,62.6302,62.4992,62.6302,40170.0
2020-07-14 13:30:00,76.46,76.62,76.46,76.6,95283.0,62.6384,62.7695,62.6384,62.7531,95283.0
2020-07-14 13:40:00,76.57,76.67,76.52,76.58,63747.0,62.7286,62.8105,62.6876,62.7367,63747.0
2020-07-14 13:50:00,76.57,76.65,76.4,76.65,133210.0,62.7286,62.7941,62.5893,62.7941,133210.0
2020-07-14 14:00:00,76.65,76.77,76.52,76.75,95349.0,62.7941,62.8924,62.6876,62.876,95349.0
2020-07-14 14:10:00,76.76,76.9,76.7,76.85,78992.0,62.8842,62.9989,62.8351,62.9579,78992.0
2020-07-14 14:20:00,76.86,76.97,76.82,76.93,104046.0,62.9661,63.0562,62.9334,63.0235,104046.0
2020-07-14 14:30:00,76.92,77.06,76.87,76.98,164286.0,63.0153,63.13,62.9743,63.0644,164286.0
2020-07-14 14:40:00,76.99,77.09,76.96,76.98,107353.0,63.0726,63.1546,63.0481,63.0644,107353.0
2020-07-14 14:50:00,76.98,77.06,76.93,76.98,72254.0,63.0644,63.13,63.0235,63.0644,72254.0
2020-07-14 15:00:00,77.0,77.05,76.68,76.84,112320.0,63.0808,63.1218,62.8187,62.9497,112320.0
2020-07-14 15:10:00,76.86,76.87,76.6,76.67,80402.0,62.9661,62.9743,62.7531,62.8105,80402.0
2020-07-14 15:20:00,76.68,76.95,76.67,76.95,80209.0,62.8187,63.0399,62.8105,63.0399,80209.0
2020-07-14 15:30:00,76.94,77.1,76.91,77.07,141444.0,63.0317,63.1627,63.0071,63.1382,141444.0
2020-07-14 15:40:00,77.07,77.22,77.05,77.16,158699.0,63.1382,63.2611,63.1218,63.2119,158699.0
2020-07-14 15:50:00,77.17,77.35,77.09,77.15,437511.0,63.2201,63.3676,63.1546,63.2037,437511.0
2020-07-15 09:30:00,77.0,77.29,76.51,76.73,398886.0,63.0808,63.3184,62.6794,62.8596,398886.0
2020-07-15 09:40:00,76.77,76.88,76.48,76.67,189768.0,62.8924,62.9825,62.6548,62.8105,189768.0
2020-07-15 09:50:00,76.69,76.71,76.33,76.49,179544.0,62.8269,62.8432,62.5319,62.663,179544.0
2020-07-15 10:00:00,76.5,76.59,76.3,76.41,178668.0,62.6712,62.7449,62.5074,62.5975,178668.0
2020-07-15 10:10:00,76.41,76.51,76.37,76.49,101982.0,62.5975,62.6794,62.5647,62.663,101982.0
2020-07-15 10:20:00,76.51,76.54,76.36,76.41,84812.0,62.6794,62.704,62.5565,62.5975,84812.0
2020-07-15 10:30:00,76.42,76.69,76.39,76.69,110950.0,62.6057,62.8269,62.5811,62.8269,110950.0
2020-07-15 10:40:00,76.68,76.74,76.54,76.59,104371.0,62.8187,62.8678,62.704,62.7449,104371.0
2020-07-15 10:50:00,76.59,76.66,76.45,76.46,113295.0,62.7449,62.8023,62.6302,62.6384,113295.0
2020-07-15 11:00:00,76.47,76.83,76.47,76.81,183692.0,62.6466,62.9416,62.6466,62.9252,183692.0
2020-07-15 11:10:00,76.81,76.86,76.76,76.83,93073.0,62.9252,62.9661,62.8842,62.9416,93073.0
2020-07-15 11:20:00,76.83,76.88,76.47,76.59,127684.0,62.9416,62.9825,62.6466,62.7449,127684.0
2020-07-15 11:30:00,76.59,76.6,76.36,76.39,119704.0,62.7449,62.7531,62.5565,62.5811,119704.0
2020-07-15 11:40:00,76.4,76.44,76.24,76.42,123632.0,62.5893,62.6221,62.4582,62.6057,123632.0
2020-07-15 11:50:00,76.42,76.57,76.42,76.42,90982.0,62.6057,62.7286,62.6057,62.6057,90982.0
2020-07-15 12:00:00,76.41,76.54,76.31,76.44,115366.0,62.5975,62.704,62.5156,62.6221,115366.0
2020-07-15 12:10:00,76.44,76.49,76.32,76.48,75428.0,62.6221,62.663,62.5237,62.6548,75428.0
2020-07-15 12:20:00,76.47,76.55,76.45,76.51,83863.0,62.6466,62.7122,62.6302,62.6794,83863.0
2020-07-15 12:30:00,76.51,76.62,76.43,76.53,143758.0,62.6794,62.7695,62.6139,62.6958,143758.0
2020-07-15 12:40:00,76.53,76.69,76.53,76.63,85789.0,62.6958,62.8269,62.6958,62.7777,85789.0
2020-07-15 12:50:00,76.64,76.77,76.62,76.75,45060.0,62.7859,62.8924,62.7695,62.876,45060.0
2020-07-15 13:00:00,76.75,76.85,76.68,76.8,98782.0,62.876,62.9579,62.8187,62.917,98782.0
2020-07-15 13:10:00,76.81,76.87,76.69,76.74,84149.0,62.9252,62.9743,62.8269,62.8678,84149.0
2020-07-15 13:20:00,76.74,76.8,76.69,76.79,61764.0,62.8678,62.917,62.8269,62.9088,61764.0
2020-07-15 13:30:00,76.78,76.9,76.77,76.86,61758.0,62.9006,62.9989,62.8924,62.9661,61758.0
2020-07-15 13:40:00,76.86,76.87,76.67,76.68,49021.0,62.9661,62.9743,62.8105,62.8187,49021.0
2020-07-15 13:50:00,76.69,76.72,76.64,76.66,51246.0,62.8269,62.8514,62.7859,62.8023,51246.0
2020-07-15 14:00:00,76.66,77.05,76.6,76.97,212064.0,62.8023,63.1218,62.7531,63.0562,212064.0
2020-07-15 14:10:00,76.97,77.06,76.93,76.98,103103.0,63.0562,63.13,63.0235,63.0644,103103.0
2020-07-15 14:20:00,76.97,77.0,76.88,76.9,50642.0,63.0562,63.0808,62.9825,62.9989,50642.0
2020-07-15 14:30:00,76.9,76.95,76.82,76.86,82372.0,62.9989,63.0399,62.9334,62.9661,82372.0
2020-07-15 14:40:00,76.86,76.88,76.77,76.79,55322.0,62.9661,62.9825,62.8924,62.9088,55322.0
2020-07-15 14:50:00,76.78,76.79,76.69,76.72,75049.0,62.9006,62.9088,62.8269,62.8514,75049.0
2020-07-15 15:00:00,76.72,76.77,76.61,76.63,115798.0,62.8514,62.8924,62.7613,62.7777,115798.0
2020-07-15 15:10:00,76.62,76.67,76.47,76.67,100294.0,62.7695,62.8105,62.6466,62.8105,100294.0
2020-07-15 15:20:00,76.66,76.81,76.62,76.78,90876.0,62.8023,62.9252,62.7695,62.9006,90876.0
2020-07-15 15:30:00,76.78,76.83,76.76,76.79,89036.0,62.9006,62.9416,62.8842,62.9088,89036.0
2020-07-15 15:40:00,76.78,76.79,76.7,76.72,95072.0,62.9006,62.9088,62.8351,62.8514,95072.0
2020-07-15 15:50:00,76.72,76.73,76.54,76.65,315782.0,62.8514,62.8596,62.704,62.7941,315782.0
2020-07-16 09:30:00,76.34,76.75,75.93,75.98,233491.0,62.5401,62.876,62.2042,62.2452,233491.0
2020-07-16 09:40:00,76.0,76.06,75.84,76.05,127189.0,62.2616,62.3107,62.1305,62.3026,127189.0
2020-07-16 09:50:00,76.05,76.26,76.01,76.15,113335.0,62.3026,62.4746,62.2698,62.3845,113335.0
2020-07-16 10:00:00,76.15,76.42,76.03,76.07,126897.0,62.3845,62.6057,62.2862,62.3189,126897.0
2020-07-16 10:10:00,76.08,76.26,76.01,76.23,78528.0,62.3271,62.4746,62.2698,62.45,78528.0
2020-07-16 10:20:00,76.22,76.36,76.09,76.2,105852.0,62.4418,62.5565,62.3353,62.4254,105852.0
2020-07-16 10:30:00,76.19,76.22,76.12,76.2,97006.0,62.4172,62.4418,62.3599,62.4254,97006.0
2020-07-16 10:40:00,76.2,76.23,76.06,76.1,100497.0,62.4254,62.45,62.3107,62.3435,100497.0
2020-07-16 10:50:00,76.11,76.17,75.99,76.14,138713.0,62.3517,62.4009,62.2534,62.3763,138713.0
2020-07-16 11:00:00,76.14,76.14,75.82,75.92,166461.0,62.3763,62.3763,62.1141,62.1961,166461.0
2020-07-16 11:10:00,75.92,75.94,75.76,75.78,103071.0,62.1961,62.2124,62.065,62.0814,103071.0
2020-07-16 11:20:00,75.78,75.94,75.76,75.86,112020.0,62.0814,62.2124,62.065,62.1469,112020.0
2020-07-16 11:30:00,75.85,75.93,75.78,75.82,66396.0,62.1387,62.2042,62.0814,62.1141,66396.0
2020-07-16 11:40:00,75.82,75.86,75.63,75.67,130536.0,62.1141,62.1469,61.9585,61.9912,130536.0
2020-07-16 11:50:00,75.69,76.0,75.64,76.0,114541.0,62.0076,62.2616,61.9667,62.2616,114541.0
2020-07-16 12:00:00,75.99,76.04,75.91,76.0,88738.0,62.2534,62.2944,62.1879,62.2616,88738.0
2020-07-16 12:10:00,75.99,76.09,75.96,76.08,81881.0,62.2534,62.3353,62.2288,62.3271,81881.0
2020-07-16 12:20:00,76.08,76.08,75.97,76.0,65359.0,62.3271,62.3271,62.237,62.2616,65359.0
2020-07-16 12:30:00,76.01,76.16,76.0,76.11,90246.0,62.2698,62.3927,62.2616,62.3517,90246.0
2020-07-16 12:40:00,76.11,76.14,76.1,76.13,44196.0,62.3517,62.3763,62.3435,62.3681,44196.0
2020-07-16 12:50:00,76.13,76.17,76.06,76.08,98841.0,62.3681,62.4009,62.3107,62.3271,98841.0
2020-07-16 13:00:00,76.1,76.2,76.1,76.13,53532.0,62.3435,62.4254,62.3435,62.3681,53532.0
2020-07-16 13:10:00,76.13,76.15,76.04,76.1,37965.0,62.3681,62.3845,62.2944,62.3435,37965.0
2020-07-16 13:20:00,76.11,76.19,76.08,76.17,35824.0,62.3517,62.4172,62.3271,62.4009,35824.0
2020-07-16 13:30:00,76.16,76.18,76.09,76.12,46238.0,62.3927,62.4091,62.3353,62.3599,46238.0
2020-07-16 13:40:00,76.12,76.25,76.11,76.25,40518.0,62.3599,62.4664,62.3517,62.4664,40518.0
2020-07-16 13:50:00,76.26,76.31,76.22,76.26,54891.0,62.4746,62.5156,62.4418,62.4746,54891.0
2020-07-16 14:00:00,76.25,76.41,76.23,76.38,30251.0,62.4664,62.5975,62.45,62.5729,30251.0
2020-07-16 14:10:00,76.37,76.42,76.35,76.42,53199.0,62.5647,62.6057,62.5483,62.6057,53199.0
2020-07-16 14:20:00,76.43,76.47,76.39,76.43,48157.0,62.6139,62.6466,62.5811,62.6139,48157.0
2020-07-16 14:30:00,76.44,76.47,76.39,76.42,50864.0,62.6221,62.6466,62.5811,62.6057,50864.0
2020-07-16 14:40:00,76.41,76.47,76.31,76.32,82997.0,62.5975,62.6466,62.5156,62.5237,82997.0
2020-07-16 14:50:00,76.32,76.38,76.22,76.27,53745.0,62.5237,62.5729,62.4418,62.4828,53745.0
2020-07-16 15:00:00,76.28,76.32,76.2,76.29,92703.0,62.491,62.5237,62.4254,62.4992,92703.0
2020-07-16 15:10:00,76.29,76.48,76.27,76.48,72023.0,62.4992,62.6548,62.4828,62.6548,72023.0
2020-07-16 15:20:00,76.48,76.68,76.46,76.66,86289.0,62.6548,62.8187,62.6384,62.8023,86289.0
2020-07-16 15:30:00,76.65,76.72,76.61,76.7,118712.0,62.7941,62.8514,62.7613,62.8351,118712.0
2020-07-16 15:40:00,76.69,76.72,76.63,76.69,114489.0,62.8269,62.8514,62.7777,62.8269,114489.0
2020-07-16 15:50:00,76.68,76.68,76.56,76.62,217949.0,62.8187,62.8187,62.7204,62.7695,217949.0
2020-07-17 09:30:00,76.54,76.73,76.21,76.55,490403.0,62.704,62.8596,62.4336,62.7122,490403.0
2020-07-17 09:40:00,76.55,76.62,76.24,76.49,131260.0,62.7122,62.7695,62.4582,62.663,131260.0
2020-07-17 09:50:00,76.49,76.53,76.33,76.49,104842.0,62.663,62.6958,62.5319,62.663,104842.0
2020-07-17 10:00:00,76.48,76.61,76.37,76.48,97183.0,62.6548,62.7613,62.5647,62.6548,97183.0
2020-07-17 10:10:00,76.48,76.64,76.39,76.46,91643.0,62.6548,62.7859,62.5811,62.6384,91643.0
2020-07-17 10:20:00,76.46,76.48,76.23,76.42,100913.0,62.6384,62.6548,62.45,62.6057,100913.0
2020-07-17 10:30:00,76.4,76.51,76.33,76.47,68456.0,62.5893,62.6794,62.5319,62.6466,68456.0
2020-07-17 10:40:00,76.47,76.58,76.46,76.51,55248.0,62.6466,62.7367,62.6384,62.6794,55248.0
2020-07-17 10:50:00,76.49,76.72,76.49,76.71,90638.0,62.663,62.8514,62.663,62.8432,90638.0
2020-07-17 11:00:00,76.72,77.11,76.72,77.01,154486.0,62.8514,63.1709,62.8514,63.089,154486.0
2020-07-17 11:10:00,77.02,77.03,76.85,76.86,93810.0,63.0972,63.1054,62.9579,62.9661,93810.0
2020-07-17 11:20:00,76.87,77.01,76.86,77.0,66428.0,62.9743,63.089,62.9661,63.0808,66428.0
2020-07-17 11:30:00,77.0,77.01,76.85,76.87,63823.0,63.0808,63.089,62.9579,62.9743,63823.0
2020-07-17 11:40:00,76.88,76.93,76.68,76.79,59172.0,62.9825,63.0235,62.8187,62.9088,59172.0
2020-07-17 11:50:00,76.81,76.95,76.72,76.81,66913.0,62.9252,63.0399,62.8514,62.9252,66913.0
2020-07-17 12:00:00,76.82,76.95,76.77,76.94,52394.0,62.9334,63.0399,62.8924,63.0317,52394.0
2020-07-17 12:10:00,76.95,77.04,76.92,77.03,80292.0,63.0399,63.1136,63.0153,63.1054,80292.0
2020-07-17 12:20:00,77.04,77.32,77.04,77.18,240081.0,63.1136,63.343,63.1136,63.2283,240081.0
2020-07-17 12:30:00,77.17,77.18,77.03,77.1,82424.0,63.2201,63.2283,63.1054,63.1627,82424.0
2020-07-17 12:40:00,77.1,77.17,76.98,77.17,84126.0,63.1627,63.2201,63.0644,63.2201,84126.0
2020-07-17 12:50:00,77.17,77.46,77.16,77.45,133162.0,63.2201,63.4577,63.2119,63.4495,133162.0
2020-07-17 13:00:00,77.47,77.65,77.46,77.56,168621.0,63.4659,63.6133,63.4577,63.5396,168621.0
2020-07-17 13:10:00,77.56,77.59,77.29,77.48,131099.0,63.5396,63.5642,63.3184,63.4741,131099.0
2020-07-17 13:20:00,77.48,77.65,77.47,77.59,107822.0,63.4741,63.6133,63.4659,63.5642,107822.0
2020-07-17 13:30:00,77.61,77.63,77.32,77.34,71358.0,63.5806,63.5969,63.343,63.3594,71358.0
2020-07-17 13:40:00,77.34,77.46,77.34,77.4,35123.0,63.3594,63.4577,63.3594,63.4085,35123.0
2020-07-17 13:50:00,77.41,77.47,77.37,77.41,44687.0,63.4167,63.4659,63.3839,63.4167,44687.0
2020-07-17 14:00:00,77.4,77.59,77.39,77.58,109907.0,63.4085,63.5642,63.4003,63.556,109907.0
2020-07-17 14:10:00,77.57,77.57,77.48,77.55,78885.0,63.5478,63.5478,63.4741,63.5314,78885.0
2020-07-17 14:20:00,77.55,77.58,77.5,77.56,68763.0,63.5314,63.556,63.4904,63.5396,68763.0
2020-07-17 14:30:00,77.56,77.56,77.43,77.44,78647.0,63.5396,63.5396,63.4331,63.4413,78647.0
2020-07-17 14:40:00,77.45,77.5,77.36,77.37,88098.0,63.4495,63.4904,63.3757,63.3839,88098.0
2020-07-17 14:50:00,77.38,77.47,77.33,77.34,45680.0,63.3921,63.4659,63.3512,63.3594,45680.0
2020-07-17 15:00:00,77.33,77.36,77.18,77.28,79571.0,63.3512,63.3757,63.2283,63.3102,79571.0
2020-07-17 15:10:00,77.29,77.29,77.17,77.21,65055.0,63.3184,63.3184,63.2201,63.2529,65055.0
2020-07-17 15:20:00,77.22,77.34,77.2,77.31,82772.0,63.2611,63.3594,63.2447,63.3348,82772.0
2020-07-17 15:30:00,77.31,77.5,77.28,77.37,140822.0,63.3348,63.4904,63.3102,63.3839,140822.0
2020-07-17 15:40:00,77.38,77.4,77.28,77.33,136656.0,63.3921,63.4085,63.3102,63.3512,136656.0
2020-07-17 15:50:00,77.33,77.59,77.3,77.51,500037.0,63.3512,63.5642,63.3266,63.4986,500037.0
2020-07-20 09:30:00,77.79,78.1,77.4,77.55,508501.0,63.728,63.982,63.4085,63.5314,508501.0
2020-07-20 09:40:00,77.55,77.7,77.28,77.57,214580.0,63.5314,63.6543,63.3102,63.5478,214580.0
2020-07-20 09:50:00,77.57,77.99,77.51,77.84,188485.0,63.5478,63.8919,63.4986,63.769,188485.0
2020-07-20 10:00:00,77.83,77.95,77.64,77.94,164217.0,63.7608,63.8591,63.6051,63.8509,164217.0
2020-07-20 10:10:00,77.94,78.8,77.89,78.79,487841.0,63.8509,64.5554,63.8099,64.5472,487841.0
2020-07-20 10:20:00,78.78,78.94,78.51,78.55,309791.0,64.5391,64.6701,64.3179,64.3506,309791.0
2020-07-20 10:30:00,78.56,78.56,78.06,78.16,287965.0,64.3588,64.3588,63.9492,64.0311,287965.0
2020-07-20 10:40:00,78.17,78.31,78.06,78.08,105477.0,64.0393,64.154,63.9492,63.9656,105477.0
2020-07-20 10:50:00,78.09,78.15,77.93,78.1,95512.0,63.9738,64.0229,63.8427,63.982,95512.0
2020-07-20 11:00:00,78.1,78.35,78.01,78.27,108819.0,63.982,64.1868,63.9082,64.1212,108819.0
2020-07-20 11:10:00,78.27,78.37,78.21,78.31,70562.0,64.1212,64.2032,64.0721,64.154,70562.0
2020-07-20 11:20:00,78.31,78.31,78.05,78.12,77517.0,64.154,64.154,63.941,63.9984,77517.0
2020-07-20 11:30:00,78.12,78.14,77.88,77.95,80718.0,63.9984,64.0147,63.8017,63.8591,80718.0
2020-07-20 11:40:00,77.97,77.97,77.82,77.89,85299.0,63.8755,63.8755,63.7526,63.8099,85299.0
2020-07-20 11:50:00,77.88,77.93,77.84,77.87,51624.0,63.8017,63.8427,63.769,63.7936,51624.0
2020-07-20 12:00:00,77.86,78.03,77.84,78.03,94020.0,63.7854,63.9246,63.769,63.9246,94020.0
2020-07-20 12:10:00,78.02,78.22,77.99,78.2,70560.0,63.9164,64.0803,63.8919,64.0639,70560.0
2020-07-20 12:20:00,78.2,78.26,78.13,78.18,70037.0,64.0639,64.1131,64.0066,64.0475,70037.0
2020-07-20 12:30:00,78.17,78.36,78.17,78.34,111904.0,64.0393,64.195,64.0393,64.1786,111904.0
2020-07-20 12:40:00,78.34,78.39,78.28,78.38,52204.0,64.1786,64.2196,64.1294,64.2114,52204.0
2020-07-20 12:50:00,78.38,78.41,78.29,78.37,80421.0,64.2114,64.2359,64.1376,64.2032,80421.0
2020-07-20 13:00:00,78.36,78.36,78.18,78.22,76052.0,64.195,64.195,64.0475,64.0803,76052.0
2020-07-20 13:10:00,78.22,78.28,78.19,78.23,42199.0,64.0803,64.1294,64.0557,64.0885,42199.0
2020-07-20 13:20:00,78.22,78.23,78.11,78.16,55754.0,64.0803,64.0885,63.9902,64.0311,55754.0
2020-07-20 13:30:00,78.17,78.17,77.94,78.04,63668.0,64.0393,64.0393,63.8509,63.9328,63668.0
2020-07-20 13:40:00,78.04,78.15,78.04,78.1,46523.0,63.9328,64.0229,63.9328,63.982,46523.0
2020-07-20 13:50:00,78.11,78.23,78.08,78.16,58691.0,63.9902,64.0885,63.9656,64.0311,58691.0
2020-07-20 14:00:00,78.16,78.2,78.08,78.16,58569.0,64.0311,64.0639,63.9656,64.0311,58569.0
2020-07-20 14:10:00,78.16,78.26,78.15,78.22,54993.0,64.0311,64.1131,64.0229,64.0803,54993.0
2020-07-20 14:20:00,78.22,78.24,77.98,78.03,72195.0,64.0803,64.0967,63.8837,63.9246,72195.0
2020-07-20 14:30:00,78.05,78.17,78.03,78.1,75601.0,63.941,64.0393,63.9246,63.982,75601.0
2020-07-20 14:40:00,78.09,78.13,78.02,78.07,59473.0,63.9738,64.0066,63.9164,63.9574,59473.0
2020-07-20 14:50:00,78.09,78.09,77.95,77.98,70143.0,63.9738,63.9738,63.8591,63.8837,70143.0
2020-07-20 15:00:00,77.98,78.22,77.96,78.17,99721.0,63.8837,64.0803,63.8673,64.0393,99721.0
2020-07-20 15:10:00,78.17,78.23,78.11,78.2,127426.0,64.0393,64.0885,63.9902,64.0639,127426.0
2020-07-20 15:20:00,78.2,78.29,78.16,78.23,150934.0,64.0639,64.1376,64.0311,64.0885,150934.0
2020-07-20 15:30:00,78.23,78.33,78.22,78.32,120806.0,64.0885,64.1704,64.0803,64.1622,120806.0
2020-07-20 15:40:00,78.32,78.38,78.25,78.27,177216.0,64.1622,64.2114,64.1049,64.1212,177216.0
2020-07-20 15:50:00,78.27,78.34,78.01,78.06,389384.0,64.1212,64.1786,63.9082,63.9492,389384.0
2020-07-21 09:30:00,77.46,77.89,77.19,77.76,375046.0,63.4577,63.8099,63.2365,63.7034,375046.0
2020-07-21 09:40:00,77.72,77.88,77.49,77.72,183591.0,63.6707,63.8017,63.4822,63.6707,183591.0
2020-07-21 09:50:00,77.73,77.8,77.39,77.39,137322.0,63.6789,63.7362,63.4003,63.4003,137322.0
2020-07-21 10:00:00,77.39,77.83,77.36,77.74,131210.0,63.4003,63.7608,63.3757,63.6871,131210.0
2020-07-21 10:10:00,77.73,78.0,77.64,77.68,133572.0,63.6789,63.9001,63.6051,63.6379,133572.0
2020-07-21 10:20:00,77.66,77.84,77.33,77.4,151420.0,63.6215,63.769,63.3512,63.4085,151420.0
2020-07-21 10:30:00,77.38,77.51,77.32,77.41,85602.0,63.3921,63.4986,63.343,63.4167,85602.0
2020-07-21 10:40:00,77.43,77.55,77.33,77.48,139539.0,63.4331,63.5314,63.3512,63.4741,139539.0
2020-07-21 10:50:00,77.49,77.66,77.38,77.62,102410.0,63.4822,63.6215,63.3921,63.5887,102410.0
2020-07-21 11:00:00,77.61,77.61,77.18,77.24,108812.0,63.5806,63.5806,63.2283,63.2774,108812.0
2020-07-21 11:10:00,77.24,77.24,76.96,77.06,178111.0,63.2774,63.2774,63.0481,63.13,178111.0
2020-07-21 11:20:00,77.05,77.18,76.96,77.09,105298.0,63.1218,63.2283,63.0481,63.1546,105298.0
2020-07-21 11:30:00,77.09,77.2,76.97,77.2,90790.0,63.1546,63.2447,63.0562,63.2447,90790.0
2020-07-21 11:40:00,77.2,77.3,77.05,77.09,106978.0,63.2447,63.3266,63.1218,63.1546,106978.0
2020-07-21 11:50:00,77.09,77.14,76.98,77.09,73730.0,63.1546,63.1955,63.0644,63.1546,73730.0
2020-07-21 12:00:00,77.09,77.14,77.01,77.04,57143.0,63.1546,63.1955,63.089,63.1136,57143.0
2020-07-21 12:10:00,77.04,77.23,77.03,77.18,52359.0,63.1136,63.2692,63.1054,63.2283,52359.0
2020-07-21 12:20:00,77.18,77.44,77.16,77.41,83815.0,63.2283,63.4413,63.2119,63.4167,83815.0
2020-07-21 12:30:00,77.41,77.52,77.38,77.39,78636.0,63.4167,63.5068,63.3921,63.4003,78636.0
2020-07-21 12:40:00,77.39,77.45,77.24,77.29,75614.0,63.4003,63.4495,63.2774,63.3184,75614.0
2020-07-21 12:50:00,77.29,77.35,77.22,77.3,88756.0,63.3184,63.3676,63.2611,63.3266,88756.0
2020-07-21 13:00:00,77.3,77.4,77.22,77.36,83220.0,63.3266,63.4085,63.2611,63.3757,83220.0
2020-07-21 13:10:00,77.36,77.38,77.28,77.33,43607.0,63.3757,63.3921,63.3102,63.3512,43607.0
2020-07-21 13:20:00,77.32,77.42,77.27,77.4,53873.0,63.343,63.4249,63.302,63.4085,53873.0
2020-07-21 13:30:00,77.4,77.5,77.34,77.36,52731.0,63.4085,63.4904,63.3594,63.3757,52731.0
2020-07-21 13:40:00,77.37,77.37,77.29,77.29,36463.0,63.3839,63.3839,63.3184,63.3184,36463.0
2020-07-21 13:50:00,77.29,77.32,77.26,77.28,54582.0,63.3184,63.343,63.2938,63.3102,54582.0
2020-07-21 14:00:00,77.27,77.42,77.27,77.3,57265.0,63.302,63.4249,63.302,63.3266,57265.0
2020-07-21 14:10:00,77.3,77.31,77.18,77.2,44906.0,63.3266,63.3348,63.2283,63.2447,44906.0
2020-07-21 14:20:00,77.21,77.31,77.2,77.21,57803.0,63.2529,63.3348,63.2447,63.2529,57803.0
2020-07-21 14:30:00,77.22,77.26,77.17,77.21,44495.0,63.2611,63.2938,63.2201,63.2529,44495.0
2020-07-21 14:40:00,77.21,77.21,77.16,77.17,48683.0,63.2529,63.2529,63.2119,63.2201,48683.0
2020-07-21 14:50:00,77.16,77.2,77.13,77.15,44138.0,63.2119,63.2447,63.1873,63.2037,44138.0
2020-07-21 15:00:00,77.15,77.26,77.12,77.17,63439.0,63.2037,63.2938,63.1791,63.2201,63439.0
2020-07-21 15:10:00,77.18,77.2,76.98,77.02,73691.0,63.2283,63.2447,63.0644,63.0972,73691.0
2020-07-21 15:20:00,77.02,77.03,76.87,76.88,164743.0,63.0972,63.1054,62.9743,62.9825,164743.0
2020-07-21 15:30:00,76.89,76.93,76.7,76.73,109013.0,62.9907,63.0235,62.8351,62.8596,109013.0
2020-07-21 15:40:00,76.72,76.81,76.64,76.81,124046.0,62.8514,62.9252,62.7859,62.9252,124046.0
2020-07-21 15:50:00,76.8,76.82,76.6,76.81,373542.0,62.917,62.9334,62.7531,62.9252,373542.0
2020-07-22 09:30:00,76.87,77.25,76.82,76.82,204426.0,62.9743,63.2856,62.9334,62.9334,204426.0
2020-07-22 09:40:00,76.81,77.02,76.76,76.8,85384.0,62.9252,63.0972,62.8842,62.917,85384.0
2020-07-22 09:50:00,76.8,76.92,76.67,76.69,101021.0,62.917,63.0153,62.8105,62.8269,101021.0
2020-07-22 10:00:00,76.69,76.74,76.46,76.57,84569.0,62.8269,62.8678,62.6384,62.7286,84569.0
2020-07-22 10:10:00,76.57,76.59,76.34,76.41,86774.0,62.7286,62.7449,62.5401,62.5975,86774.0
2020-07-22 10:20:00,76.39,76.45,76.22,76.3,98712.0,62.5811,62.6302,62.4418,62.5074,98712.0
2020-07-22 10:30:00,76.31,76.4,76.22,76.39,118982.0,62.5156,62.5893,62.4418,62.5811,118982.0
2020-07-22 10:40:00,76.39,76.45,76.31,76.45,88179.0,62.5811,62.6302,62.5156,62.6302,88179.0
2020-07-22 10:50:00,76.45,76.46,76.38,76.43,75952.0,62.6302,62.6384,62.5729,62.6139,75952.0
2020-07-22 11:00:00,76.42,76.48,76.4,76.46,55858.0,62.6057,62.6548,62.5893,62.6384,55858.0
2020-07-22 11:10:00,76.46,76.54,76.43,76.45,80911.0,62.6384,62.704,62.6139,62.6302,80911.0
2020-07-22 11:20:00,76.45,76.53,76.3,76.46,132552.0,62.6302,62.6958,62.5074,62.6384,132552.0
2020-07-22 11:30:00,76.47,76.5,76.39,76.47,99257.0,62.6466,62.6712,62.5811,62.6466,99257.0
2020-07-22 11:40:00,76.47,76.56,76.45,76.56,52604.0,62.6466,62.7204,62.6302,62.7204,52604.0
2020-07-22 11:50:00,76.55,76.64,76.52,76.59,110008.0,62.7122,62.7859,62.6876,62.7449,110008.0
2020-07-22 12:00:00,76.6,76.65,76.54,76.58,56096.0,62.7531,62.7941,62.704,62.7367,56096.0
2020-07-22 12:10:00,76.58,76.62,76.56,76.59,107780.0,62.7367,62.7695,62.7204,62.7449,107780.0
2020-07-22 12:20:00,76.58,76.6,76.47,76.48,72973.0,62.7367,62.7531,62.6466,62.6548,72973.0
2020-07-22 12:30:00,76.47,76.48,76.26,76.28,73511.0,62.6466,62.6548,62.4746,62.491,73511.0
2020-07-22 12:40:00,76.28,76.32,76.24,76.25,45151.0,62.491,62.5237,62.4582,62.4664,45151.0
2020-07-22 12:50:00,76.25,76.31,76.2,76.31,56757.0,62.4664,62.5156,62.4254,62.5156,56757.0
2020-07-22 13:00:00,76.31,76.33,76.21,76.25,53834.0,62.5156,62.5319,62.4336,62.4664,53834.0
2020-07-22 13:10:00,76.24,76.26,76.18,76.2,94054.0,62.4582,62.4746,62.4091,62.4254,94054.0
2020-07-22 13:20:00,76.2,76.27,76.1,76.13,79117.0,62.4254,62.4828,62.3435,62.3681,79117.0
2020-07-22 13:30:00,76.12,76.18,76.06,76.17,68422.0,62.3599,62.4091,62.3107,62.4009,68422.0
2020-07-22 13:40:00,76.17,76.27,76.16,76.19,87017.0,62.4009,62.4828,62.3927,62.4172,87017.0
2020-07-22 13:50:00,76.19,76.2,75.96,76.03,114719.0,62.4172,62.4254,62.2288,62.2862,114719.0
2020-07-22 14:00:00,76.03,76.1,76.03,76.1,51364.0,62.2862,62.3435,62.2862,62.3435,51364.0
2020-07-22 14:10:00,76.1,76.22,76.06,76.2,56414.0,62.3435,62.4418,62.3107,62.4254,56414.0
2020-07-22 14:20:00,76.21,76.27,76.16,76.27,43448.0,62.4336,62.4828,62.3927,62.4828,43448.0
2020-07-22 14:30:00,76.28,76.35,76.25,76.33,64605.0,62.491,62.5483,62.4664,62.5319,64605.0
2020-07-22 14:40:00,76.33,76.39,76.29,76.29,58377.0,62.5319,62.5811,62.4992,62.4992,58377.0
2020-07-22 14:50:00,76.29,76.3,76.15,76.18,52926.0,62.4992,62.5074,62.3845,62.4091,52926.0
2020-07-22 15:00:00,76.19,76.25,76.15,76.16,63180.0,62.4172,62.4664,62.3845,62.3927,63180.0
2020-07-22 15:10:00,76.17,76.27,76.16,76.23,70977.0,62.4009,62.4828,62.3927,62.45,70977.0
2020-07-22 15:20:00,76.23,76.26,76.16,76.16,77093.0,62.45,62.4746,62.3927,62.3927,77093.0
2020-07-22 15:30:00,76.17,76.26,76.16,76.25,51771.0,62.4009,62.4746,62.3927,62.4664,51771.0
2020-07-22 15:40:00,76.26,76.35,76.15,76.34,112077.0,62.4746,62.5483,62.3845,62.5401,112077.0
2020-07-22 15:50:00,76.35,76.44,76.2,76.24,364310.0,62.5483,62.6221,62.4254,62.4582,364310.0
2020-07-23 09:30:00,76.43,76.43,75.97,76.08,225115.0,62.6139,62.6139,62.237,62.3271,225115.0
2020-07-23 09:40:00,76.07,76.59,76.06,76.56,121480.0,62.3189,62.7449,62.3107,62.7204,121480.0
2020-07-23 09:50:00,76.56,76.6,76.33,76.4,97164.0,62.7204,62.7531,62.5319,62.5893,97164.0
2020-07-23 10:00:00,76.39,76.42,76.13,76.15,123777.0,62.5811,62.6057,62.3681,62.3845,123777.0
2020-07-23 10:10:00,76.15,76.21,75.85,75.95,166197.0,62.3845,62.4336,62.1387,62.2206,166197.0
2020-07-23 10:20:00,75.95,76.03,75.85,76.01,78804.0,62.2206,62.2862,62.1387,62.2698,78804.0
2020-07-23 10:30:00,76.01,76.06,75.93,76.05,105501.0,62.2698,62.3107,62.2042,62.3026,105501.0
2020-07-23 10:40:00,76.05,76.21,75.98,76.18,84586.0,62.3026,62.4336,62.2452,62.4091,84586.0
2020-07-23 10:50:00,76.17,76.18,76.05,76.1,75030.0,62.4009,62.4091,62.3026,62.3435,75030.0
2020-07-23 11:00:00,76.1,76.13,75.99,76.08,116068.0,62.3435,62.3681,62.2534,62.3271,116068.0
2020-07-23 11:10:00,76.1,76.1,76.01,76.06,79396.0,62.3435,62.3435,62.2698,62.3107,79396.0
2020-07-23 11:20:00,76.06,76.13,75.97,76.08,175039.0,62.3107,62.3681,62.237,62.3271,175039.0
2020-07-23 11:30:00,76.09,76.25,76.05,76.23,68258.0,62.3353,62.4664,62.3026,62.45,68258.0
2020-07-23 11:40:00,76.24,76.24,76.16,76.22,63978.0,62.4582,62.4582,62.3927,62.4418,63978.0
2020-07-23 11:50:00,76.21,76.23,76.09,76.14,59991.0,62.4336,62.45,62.3353,62.3763,59991.0
2020-07-23 12:00:00,76.13,76.21,76.09,76.2,60002.0,62.3681,62.4336,62.3353,62.4254,60002.0
2020-07-23 12:10:00,76.2,76.39,76.18,76.37,85728.0,62.4254,62.5811,62.4091,62.5647,85728.0
2020-07-23 12:20:00,76.37,76.46,76.31,76.41,72698.0,62.5647,62.6384,62.5156,62.5975,72698.0
2020-07-23 12:30:00,76.42,76.53,76.39,76.49,117786.0,62.6057,62.6958,62.5811,62.663,117786.0
2020-07-23 12:40:00,76.48,76.63,76.46,76.63,83659.0,62.6548,62.7777,62.6384,62.7777,83659.0
2020-07-23 12:50:00,76.61,76.69,76.5,76.69,114353.0,62.7613,62.8269,62.6712,62.8269,114353.0
2020-07-23 13:00:00,76.68,76.74,76.63,76.73,82782.0,62.8187,62.8678,62.7777,62.8596,82782.0
2020-07-23 13:10:00,76.72,76.8,76.53,76.54,83142.0,62.8514,62.917,62.6958,62.704,83142.0
2020-07-23 13:20:00,76.53,76.55,76.39,76.42,67162.0,62.6958,62.7122,62.5811,62.6057,67162.0
2020-07-23 13:30:00,76.42,76.42,76.13,76.26,92854.0,62.6057,62.6057,62.3681,62.4746,92854.0
2020-07-23 13:40:00,76.26,76.3,76.07,76.11,96420.0,62.4746,62.5074,62.3189,62.3517,96420.0
2020-07-23 13:50:00,76.11,76.22,76.07,76.22,86947.0,62.3517,62.4418,62.3189,62.4418,86947.0
2020-07-23 14:00:00,76.19,76.22,76.02,76.09,95403.0,62.4172,62.4418,62.278,62.3353,95403.0
2020-07-23 14:10:00,76.09,76.09,75.93,76.01,128821.0,62.3353,62.3353,62.2042,62.2698,128821.0
2020-07-23 14:20:00,76.02,76.02,75.8,75.81,110801.0,62.278,62.278,62.0977,62.1059,110801.0
2020-07-23 14:30:00,75.82,75.87,75.63,75.64,144127.0,62.1141,62.1551,61.9585,61.9667,144127.0
2020-07-23 14:40:00,75.65,75.77,75.61,75.68,131590.0,61.9749,62.0732,61.9421,61.9994,131590.0
2020-07-23 14:50:00,75.69,75.8,75.66,75.77,84008.0,62.0076,62.0977,61.9831,62.0732,84008.0
2020-07-23 15:00:00,75.79,75.8,75.58,75.63,102860.0,62.0896,62.0977,61.9175,61.9585,102860.0
2020-07-23 15:10:00,75.63,75.84,75.63,75.82,99255.0,61.9585,62.1305,61.9585,62.1141,99255.0
2020-07-23 15:20:00,75.81,75.87,75.72,75.73,89464.0,62.1059,62.1551,62.0322,62.0404,89464.0
2020-07-23 15:30:00,75.72,75.77,75.58,75.64,109180.0,62.0322,62.0732,61.9175,61.9667,109180.0
2020-07-23 15:40:00,75.63,75.75,75.6,75.66,107396.0,61.9585,62.0568,61.9339,61.9831,107396.0
2020-07-23 15:50:00,75.66,75.66,75.37,75.56,429763.0,61.9831,61.9831,61.7455,61.9011,429763.0
2020-07-24 09:30:00,75.47,75.65,75.05,75.2,294293.0,61.8274,61.9749,61.4833,61.6062,294293.0
2020-07-24 09:40:00,75.23,75.3,74.81,75.07,332194.0,61.6308,61.6881,61.2867,61.4997,332194.0
2020-07-24 09:50:00,75.07,75.09,74.79,74.89,197762.0,61.4997,61.5161,61.2703,61.3522,197762.0
2020-07-24 10:00:00,74.89,75.12,74.88,74.96,197169.0,61.3522,61.5407,61.344,61.4096,197169.0
2020-07-24 10:10:00,74.96,75.01,74.85,74.93,103224.0,61.4096,61.4505,61.3195,61.385,103224.0
2020-07-24 10:20:00,74.94,75.02,74.65,74.69,165882.0,61.3932,61.4587,61.1556,61.1884,165882.0
2020-07-24 10:30:00,74.69,74.72,74.26,74.33,205372.0,61.1884,61.213,60.8361,60.8935,205372.0
2020-07-24 10:40:00,74.32,74.38,74.19,74.32,107410.0,60.8853,60.9344,60.7788,60.8853,107410.0
2020-07-24 10:50:00,74.31,74.38,74.21,74.23,116172.0,60.8771,60.9344,60.7952,60.8115,116172.0
2020-07-24 11:00:00,74.23,74.29,74.17,74.28,86884.0,60.8115,60.8607,60.7624,60.8525,86884.0
2020-07-24 11:10:00,74.27,74.34,74.25,74.31,62603.0,60.8443,60.9017,60.8279,60.8771,62603.0
2020-07-24 11:20:00,74.31,74.36,74.23,74.28,106294.0,60.8771,60.918,60.8115,60.8525,106294.0
2020-07-24 11:30:00,74.28,74.32,74.11,74.12,105103.0,60.8525,60.8853,60.7132,60.7214,105103.0
2020-07-24 11:40:00,74.12,74.2,74.09,74.2,91647.0,60.7214,60.787,60.6969,60.787,91647.0
2020-07-24 11:50:00,74.19,74.2,74.09,74.13,104500.0,60.7788,60.787,60.6969,60.7296,104500.0
2020-07-24 12:00:00,74.11,74.13,73.82,73.82,223989.0,60.7132,60.7296,60.4757,60.4757,223989.0
2020-07-24 12:10:00,73.81,73.92,73.8,73.92,139721.0,60.4675,60.5576,60.4593,60.5576,139721.0
2020-07-24 12:20:00,73.94,74.04,73.89,73.97,67832.0,60.574,60.6559,60.533,60.5985,67832.0
2020-07-24 12:30:00,73.97,74.07,73.96,74.03,114451.0,60.5985,60.6805,60.5904,60.6477,114451.0
2020-07-24 12:40:00,74.04,74.05,73.96,74.0,68344.0,60.6559,60.6641,60.5904,60.6231,68344.0
2020-07-24 12:50:00,74.01,74.03,73.9,73.97,83097.0,60.6313,60.6477,60.5412,60.5985,83097.0
2020-07-24 13:00:00,73.98,74.03,73.72,73.72,148278.0,60.6067,60.6477,60.3937,60.3937,148278.0
2020-07-24 13:10:00,73.72,73.76,73.61,73.65,88916.0,60.3937,60.4265,60.3036,60.3364,88916.0
2020-07-24 13:20:00,73.65,73.96,73.62,73.88,408823.0,60.3364,60.5904,60.3118,60.5248,408823.0
2020-07-24 13:30:00,73.87,73.88,73.58,73.65,169727.0,60.5166,60.5248,60.279,60.3364,169727.0
2020-07-24 13:40:00,73.65,73.71,73.52,73.66,117141.0,60.3364,60.3855,60.2299,60.3446,117141.0
2020-07-24 13:50:00,73.66,73.66,73.56,73.6,65378.0,60.3446,60.3446,60.2627,60.2954,65378.0
2020-07-24 14:00:00,73.6,73.69,73.55,73.56,141542.0,60.2954,60.3692,60.2545,60.2627,141542.0
2020-07-24 14:10:00,73.57,73.65,73.51,73.57,69239.0,60.2709,60.3364,60.2217,60.2709,69239.0
2020-07-24 14:20:00,73.58,73.71,73.57,73.68,74585.0,60.279,60.3855,60.2709,60.361,74585.0
2020-07-24 14:30:00,73.66,73.68,73.48,73.63,109101.0,60.3446,60.361,60.1971,60.32,109101.0
2020-07-24 14:40:00,73.62,73.66,73.57,73.59,75326.0,60.3118,60.3446,60.2709,60.2872,75326.0
2020-07-24 14:50:00,73.59,73.63,73.52,73.61,85951.0,60.2872,60.32,60.2299,60.3036,85951.0
2020-07-24 15:00:00,73.59,73.68,73.54,73.63,85390.0,60.2872,60.361,60.2463,60.32,85390.0
2020-07-24 15:10:00,73.62,73.62,73.38,73.39,161618.0,60.3118,60.3118,60.1152,60.1234,161618.0
2020-07-24 15:20:00,73.39,73.43,73.15,73.19,346421.0,60.1234,60.1562,59.9268,59.9595,346421.0
2020-07-24 15:30:00,73.18,73.44,73.12,73.44,205769.0,59.9514,60.1644,59.9022,60.1644,205769.0
2020-07-24 15:40:00,73.44,73.47,73.27,73.38,232998.0,60.1644,60.1889,60.0251,60.1152,232998.0
2020-07-24 15:50:00,73.38,73.65,73.32,73.65,593995.0,60.1152,60.3364,60.066,60.3364,593995.0
2020-07-27 09:30:00,73.48,74.11,73.31,73.96,589588.0,60.1971,60.7132,60.0579,60.5904,589588.0
2020-07-27 09:40:00,73.95,74.06,73.79,73.89,204253.0,60.5822,60.6723,60.4511,60.533,204253.0
2020-07-27 09:50:00,73.89,74.17,73.83,74.11,241917.0,60.533,60.7624,60.4839,60.7132,241917.0
2020-07-27 10:00:00,74.13,74.42,74.01,74.29,232708.0,60.7296,60.9672,60.6313,60.8607,232708.0
2020-07-27 10:10:00,74.3,74.34,74.19,74.28,146348.0,60.8689,60.9017,60.7788,60.8525,146348.0
2020-07-27 10:20:00,74.28,74.38,74.26,74.31,190060.0,60.8525,60.9344,60.8361,60.8771,190060.0
2020-07-27 10:30:00,74.31,74.42,74.29,74.33,171468.0,60.8771,60.9672,60.8607,60.8935,171468.0
2020-07-27 10:40:00,74.32,74.34,74.23,74.25,104598.0,60.8853,60.9017,60.8115,60.8279,104598.0
2020-07-27 10:50:00,74.26,74.26,74.13,74.17,87245.0,60.8361,60.8361,60.7296,60.7624,87245.0
2020-07-27 11:00:00,74.17,74.24,74.14,74.23,76982.0,60.7624,60.8197,60.7378,60.8115,76982.0
2020-07-27 11:10:00,74.23,74.24,74.14,74.24,59154.0,60.8115,60.8197,60.7378,60.8197,59154.0
2020-07-27 11:20:00,74.23,74.24,74.0,74.01,121476.0,60.8115,60.8197,60.6231,60.6313,121476.0
2020-07-27 11:30:00,74.02,74.04,73.84,73.91,104792.0,60.6395,60.6559,60.492,60.5494,104792.0
2020-07-27 11:40:00,73.91,74.01,73.88,74.0,82466.0,60.5494,60.6313,60.5248,60.6231,82466.0
2020-07-27 11:50:00,73.99,74.03,73.96,73.98,64804.0,60.6149,60.6477,60.5904,60.6067,64804.0
2020-07-27 12:00:00,73.99,74.04,73.99,74.01,74392.0,60.6149,60.6559,60.6149,60.6313,74392.0
2020-07-27 12:10:00,74.01,74.04,73.84,73.9,74074.0,60.6313,60.6559,60.492,60.5412,74074.0
2020-07-27 12:20:00,73.91,74.07,73.88,74.02,68402.0,60.5494,60.6805,60.5248,60.6395,68402.0
2020-07-27 12:30:00,74.02,74.06,73.97,74.06,51739.0,60.6395,60.6723,60.5985,60.6723,51739.0
2020-07-27 12:40:00,74.06,74.18,74.04,74.16,41726.0,60.6723,60.7706,60.6559,60.7542,41726.0
2020-07-27 12:50:00,74.15,74.2,74.07,74.08,55804.0,60.746,60.787,60.6805,60.6887,55804.0
2020-07-27 13:00:00,74.09,74.15,74.07,74.12,46285.0,60.6969,60.746,60.6805,60.7214,46285.0
2020-07-27 13:10:00,74.13,74.2,74.12,74.17,74830.0,60.7296,60.787,60.7214,60.7624,74830.0
2020-07-27 13:20:00,74.18,74.27,74.18,74.25,69259.0,60.7706,60.8443,60.7706,60.8279,69259.0
2020-07-27 13:30:00,74.25,74.27,74.15,74.22,93709.0,60.8279,60.8443,60.746,60.8034,93709.0
2020-07-27 13:40:00,74.22,74.22,74.11,74.11,70395.0,60.8034,60.8034,60.7132,60.7132,70395.0
2020-07-27 13:50:00,74.11,74.13,74.05,74.11,67874.0,60.7132,60.7296,60.6641,60.7132,67874.0
2020-07-27 14:00:00,74.11,74.15,74.02,74.08,77585.0,60.7132,60.746,60.6395,60.6887,77585.0
2020-07-27 14:10:00,74.08,74.08,73.96,74.01,76700.0,60.6887,60.6887,60.5904,60.6313,76700.0
2020-07-27 14:20:00,74.01,74.13,74.01,74.08,82076.0,60.6313,60.7296,60.6313,60.6887,82076.0
2020-07-27 14:30:00,74.08,74.11,74.05,74.11,109411.0,60.6887,60.7132,60.6641,60.7132,109411.0
2020-07-27 14:40:00,74.11,74.26,74.11,74.17,102791.0,60.7132,60.8361,60.7132,60.7624,102791.0
2020-07-27 14:50:00,74.17,74.2,74.15,74.18,69210.0,60.7624,60.787,60.746,60.7706,69210.0
2020-07-27 15:00:00,74.19,74.36,74.18,74.28,183230.0,60.7788,60.918,60.7706,60.8525,183230.0
2020-07-27 15:10:00,74.28,74.43,74.24,74.27,145287.0,60.8525,60.9754,60.8197,60.8443,145287.0
2020-07-27 15:20:00,74.28,74.42,74.28,74.37,114118.0,60.8525,60.9672,60.8525,60.9262,114118.0
2020-07-27 15:30:00,74.37,74.47,74.36,74.37,97566.0,60.9262,61.0082,60.918,60.9262,97566.0
2020-07-27 15:40:00,74.37,74.45,74.31,74.42,132718.0,60.9262,60.9918,60.8771,60.9672,132718.0
2020-07-27 15:50:00,74.42,74.59,74.39,74.54,464166.0,60.9672,61.1065,60.9426,61.0655,464166.0
2020-07-28 09:30:00,74.67,74.76,74.31,74.44,226817.0,61.172,61.2457,60.8771,60.9836,226817.0
2020-07-28 09:40:00,74.41,75.04,74.39,74.64,206934.0,60.959,61.4751,60.9426,61.1474,206934.0
2020-07-28 09:50:00,74.61,74.66,74.21,74.31,155441.0,61.1229,61.1638,60.7952,60.8771,155441.0
2020-07-28 10:00:00,74.3,74.57,74.29,74.37,203863.0,60.8689,61.0901,60.8607,60.9262,203863.0
2020-07-28 10:10:00,74.38,74.44,74.17,74.25,71554.0,60.9344,60.9836,60.7624,60.8279,71554.0
2020-07-28 10:20:00,74.26,74.36,74.2,74.31,66431.0,60.8361,60.918,60.787,60.8771,66431.0
2020-07-28 10:30:00,74.33,74.38,74.18,74.23,75728.0,60.8935,60.9344,60.7706,60.8115,75728.0
2020-07-28 10:40:00,74.23,74.24,74.11,74.18,101148.0,60.8115,60.8197,60.7132,60.7706,101148.0
2020-07-28 10:50:00,74.19,74.3,74.09,74.15,77409.0,60.7788,60.8689,60.6969,60.746,77409.0
2020-07-28 11:00:00,74.15,74.16,74.0,74.03,53806.0,60.746,60.7542,60.6231,60.6477,53806.0
2020-07-28 11:10:00,74.02,74.12,73.97,73.97,82428.0,60.6395,60.7214,60.5985,60.5985,82428.0
2020-07-28 11:20:00,73.98,73.99,73.84,73.94,87074.0,60.6067,60.6149,60.492,60.574,87074.0
2020-07-28 11:30:00,73.95,74.0,73.86,73.98,92129.0,60.5822,60.6231,60.5084,60.6067,92129.0
2020-07-28 11:40:00,73.99,74.04,73.92,73.97,92381.0,60.6149,60.6559,60.5576,60.5985,92381.0
2020-07-28 11:50:00,73.98,74.02,73.87,73.87,81669.0,60.6067,60.6395,60.5166,60.5166,81669.0
2020-07-28 12:00:00,73.88,73.91,73.85,73.88,53956.0,60.5248,60.5494,60.5002,60.5248,53956.0
2020-07-28 12:10:00,73.87,73.92,73.79,73.88,121617.0,60.5166,60.5576,60.4511,60.5248,121617.0
2020-07-28 12:20:00,73.88,73.95,73.84,73.87,86272.0,60.5248,60.5822,60.492,60.5166,86272.0
2020-07-28 12:30:00,73.88,73.91,73.84,73.88,45609.0,60.5248,60.5494,60.492,60.5248,45609.0
2020-07-28 12:40:00,73.88,73.93,73.81,73.89,82310.0,60.5248,60.5658,60.4675,60.533,82310.0
2020-07-28 12:50:00,73.89,73.91,73.79,73.86,136294.0,60.533,60.5494,60.4511,60.5084,136294.0
2020-07-28 13:00:00,73.86,73.93,73.83,73.92,65764.0,60.5084,60.5658,60.4839,60.5576,65764.0
2020-07-28 13:10:00,73.92,73.95,73.88,73.92,62834.0,60.5576,60.5822,60.5248,60.5576,62834.0
2020-07-28 13:20:00,73.92,74.01,73.88,73.89,104914.0,60.5576,60.6313,60.5248,60.533,104914.0
2020-07-28 13:30:00,73.89,74.02,73.87,74.0,96107.0,60.533,60.6395,60.5166,60.6231,96107.0
2020-07-28 13:40:00,74.0,74.01,73.91,73.96,45665.0,60.6231,60.6313,60.5494,60.5904,45665.0
2020-07-28 13:50:00,73.95,73.97,73.87,73.89,52197.0,60.5822,60.5985,60.5166,60.533,52197.0
2020-07-28 14:00:00,73.91,73.94,73.81,73.9,96915.0,60.5494,60.574,60.4675,60.5412,96915.0
2020-07-28 14:10:00,73.9,73.96,73.87,73.95,60275.0,60.5412,60.5904,60.5166,60.5822,60275.0
2020-07-28 14:20:00,73.95,73.98,73.89,73.91,66435.0,60.5822,60.6067,60.533,60.5494,66435.0
2020-07-28 14:30:00,73.92,73.94,73.85,73.89,57901.0,60.5576,60.574,60.5002,60.533,57901.0
2020-07-28 14:40:00,73.89,73.96,73.87,73.89,63533.0,60.533,60.5904,60.5166,60.533,63533.0
2020-07-28 14:50:00,73.89,73.95,73.86,73.88,52970.0,60.533,60.5822,60.5084,60.5248,52970.0
2020-07-28 15:00:00,73.88,73.89,73.81,73.84,50931.0,60.5248,60.533,60.4675,60.492,50931.0
2020-07-28 15:10:00,73.84,73.87,73.68,73.77,119792.0,60.492,60.5166,60.361,60.4347,119792.0
2020-07-28 15:20:00,73.77,73.86,73.73,73.81,91160.0,60.4347,60.5084,60.4019,60.4675,91160.0
2020-07-28 15:30:00,73.82,73.83,73.71,73.72,90899.0,60.4757,60.4839,60.3855,60.3937,90899.0
2020-07-28 15:40:00,73.71,73.75,73.62,73.63,132723.0,60.3855,60.4183,60.3118,60.32,132723.0
2020-07-28 15:50:00,73.62,73.78,73.61,73.74,397436.0,60.3118,60.4429,60.3036,60.4101,397436.0
2020-07-29 09:30:00,73.84,73.86,73.12,73.31,363923.0,60.492,60.5084,59.9022,60.0579,363923.0
2020-07-29 09:40:00,73.31,73.48,73.08,73.1,206089.0,60.0579,60.1971,59.8694,59.8858,206089.0
2020-07-29 09:50:00,73.11,73.35,73.11,73.32,117656.0,59.894,60.0906,59.894,60.066,117656.0
2020-07-29 10:00:00,73.33,73.59,73.31,73.51,98469.0,60.0742,60.2872,60.0579,60.2217,98469.0
2020-07-29 10:10:00,73.53,73.59,73.34,73.35,93437.0,60.2381,60.2872,60.0824,60.0906,93437.0
2020-07-29 10:20:00,73.36,73.39,73.06,73.06,245377.0,60.0988,60.1234,59.853,59.853,245377.0
2020-07-29 10:30:00,73.06,73.08,72.93,72.95,228179.0,59.853,59.8694,59.7465,59.7629,228179.0
2020-07-29 10:40:00,72.96,72.98,72.71,72.72,170204.0,59.7711,59.7875,59.5663,59.5745,170204.0
2020-07-29 10:50:00,72.73,72.91,72.72,72.84,126096.0,59.5827,59.7302,59.5745,59.6728,126096.0
2020-07-29 11:00:00,72.85,72.85,72.71,72.74,127405.0,59.681,59.681,59.5663,59.5909,127405.0
2020-07-29 11:10:00,72.74,72.79,72.65,72.74,123138.0,59.5909,59.6319,59.5172,59.5909,123138.0
2020-07-29 11:20:00,72.75,72.96,72.71,72.94,96276.0,59.5991,59.7711,59.5663,59.7547,96276.0
2020-07-29 11:30:00,72.94,73.0,72.89,72.91,80065.0,59.7547,59.8039,59.7138,59.7302,80065.0
2020-07-29 11:40:00,72.92,73.04,72.88,72.91,89678.0,59.7384,59.8367,59.7056,59.7302,89678.0
2020-07-29 11:50:00,72.91,72.98,72.88,72.95,57872.0,59.7302,59.7875,59.7056,59.7629,57872.0
2020-07-29 12:00:00,72.94,72.96,72.82,72.83,80584.0,59.7547,59.7711,59.6564,59.6646,80584.0
2020-07-29 12:10:00,72.84,72.92,72.77,72.89,102448.0,59.6728,59.7384,59.6155,59.7138,102448.0
2020-07-29 12:20:00,72.9,72.92,72.78,72.84,106004.0,59.722,59.7384,59.6237,59.6728,106004.0
2020-07-29 12:30:00,72.83,72.95,72.79,72.9,106844.0,59.6646,59.7629,59.6319,59.722,106844.0
2020-07-29 12:40:00,72.9,72.94,72.81,72.81,79111.0,59.722,59.7547,59.6482,59.6482,79111.0
2020-07-29 12:50:00,72.81,72.88,72.79,72.85,75410.0,59.6482,59.7056,59.6319,59.681,75410.0
2020-07-29 13:00:00,72.84,72.85,72.78,72.82,85417.0,59.6728,59.681,59.6237,59.6564,85417.0
2020-07-29 13:10:00,72.82,72.82,72.72,72.73,111500.0,59.6564,59.6564,59.5745,59.5827,111500.0
2020-07-29 13:20:00,72.72,72.79,72.71,72.79,134151.0,59.5745,59.6319,59.5663,59.6319,134151.0
2020-07-29 13:30:00,72.78,72.85,72.78,72.78,114477.0,59.6237,59.681,59.6237,59.6237,114477.0
2020-07-29 13:40:00,72.78,72.79,72.68,72.69,130566.0,59.6237,59.6319,59.5417,59.5499,130566.0
2020-07-29 13:50:00,72.69,72.7,72.58,72.64,242407.0,59.5499,59.5581,59.4598,59.509,242407.0
2020-07-29 14:00:00,72.64,72.78,72.59,72.64,148194.0,59.509,59.6237,59.468,59.509,148194.0
2020-07-29 14:10:00,72.64,72.75,72.62,72.66,120932.0,59.509,59.5991,59.4926,59.5254,120932.0
2020-07-29 14:20:00,72.66,72.67,72.53,72.66,147530.0,59.5254,59.5335,59.4189,59.5254,147530.0
2020-07-29 14:30:00,72.67,72.83,72.66,72.76,138702.0,59.5335,59.6646,59.5254,59.6073,138702.0
2020-07-29 14:40:00,72.76,72.84,72.7,72.8,322066.0,59.6073,59.6728,59.5581,59.64,322066.0
2020-07-29 14:50:00,72.79,72.95,72.77,72.94,201378.0,59.6319,59.7629,59.6155,59.7547,201378.0
2020-07-29 15:00:00,72.98,72.98,72.85,72.93,111630.0,59.7875,59.7875,59.681,59.7465,111630.0
2020-07-29 15:10:00,72.93,73.1,72.93,73.08,191264.0,59.7465,59.8858,59.7465,59.8694,191264.0
2020-07-29 15:20:00,73.08,73.2,73.01,73.12,194064.0,59.8694,59.9677,59.8121,59.9022,194064.0
2020-07-29 15:30:00,73.11,73.23,73.08,73.16,297661.0,59.894,59.9923,59.8694,59.935,297661.0
2020-07-29 15:40:00,73.16,73.17,73.0,73.03,189141.0,59.935,59.9432,59.8039,59.8285,189141.0
2020-07-29 15:50:00,73.03,73.07,72.83,73.07,597889.0,59.8285,59.8612,59.6646,59.8612,597889.0
2020-07-30 09:30:00,72.55,72.6,71.95,72.25,449680.0,59.4352,59.4762,58.9437,59.1895,449680.0
2020-07-30 09:40:00,72.25,72.33,72.06,72.13,267236.0,59.1895,59.255,59.0338,59.0912,267236.0
2020-07-30 09:50:00,72.14,72.17,71.9,72.11,341045.0,59.0994,59.1239,58.9027,59.0748,341045.0
2020-07-30 10:00:00,72.11,72.16,71.87,72.16,266279.0,59.0748,59.1157,58.8782,59.1157,266279.0
2020-07-30 10:10:00,72.16,72.27,71.71,71.9,274748.0,59.1157,59.2059,58.7471,58.9027,274748.0
2020-07-30 10:20:00,71.91,72.09,71.82,72.0,231772.0,58.9109,59.0584,58.8372,58.9847,231772.0
2020-07-30 10:30:00,72.0,72.19,71.9,72.17,131436.0,58.9847,59.1403,58.9027,59.1239,131436.0
2020-07-30 10:40:00,72.18,72.19,71.91,71.92,122140.0,59.1321,59.1403,58.9109,58.9191,122140.0
2020-07-30 10:50:00,71.93,71.93,71.71,71.78,239684.0,58.9273,58.9273,58.7471,58.8044,239684.0
2020-07-30 11:00:00,71.78,71.96,71.73,71.87,160313.0,58.8044,58.9519,58.7635,58.8782,160313.0
2020-07-30 11:10:00,71.86,72.1,71.86,72.06,175774.0,58.87,59.0666,58.87,59.0338,175774.0
2020-07-30 11:20:00,72.07,72.07,71.96,71.97,148006.0,59.042,59.042,58.9519,58.9601,148006.0
2020-07-30 11:30:00,71.97,72.07,71.94,71.99,143935.0,58.9601,59.042,58.9355,58.9765,143935.0
2020-07-30 11:40:00,72.0,72.09,71.88,71.88,146527.0,58.9847,59.0584,58.8864,58.8864,146527.0
2020-07-30 11:50:00,71.88,71.94,71.8,71.87,137249.0,58.8864,58.9355,58.8208,58.8782,137249.0
2020-07-30 12:00:00,71.87,71.98,71.82,71.87,95474.0,58.8782,58.9683,58.8372,58.8782,95474.0
2020-07-30 12:10:00,71.87,72.3,71.8,72.23,212333.0,58.8782,59.2304,58.8208,59.1731,212333.0
2020-07-30 12:20:00,72.22,72.32,72.12,72.12,98968.0,59.1649,59.2468,59.083,59.083,98968.0
2020-07-30 12:30:00,72.13,72.18,71.98,72.09,169151.0,59.0912,59.1321,58.9683,59.0584,169151.0
2020-07-30 12:40:00,72.09,72.18,72.0,72.17,118510.0,59.0584,59.1321,58.9847,59.1239,118510.0
2020-07-30 12:50:00,72.18,72.2,71.97,72.02,103068.0,59.1321,59.1485,58.9601,59.001,103068.0
2020-07-30 13:00:00,72.02,72.12,71.95,72.11,184816.0,59.001,59.083,58.9437,59.0748,184816.0
2020-07-30 13:10:00,72.12,72.19,72.11,72.12,82199.0,59.083,59.1403,59.0748,59.083,82199.0
2020-07-30 13:20:00,72.12,72.16,71.95,71.96,109390.0,59.083,59.1157,58.9437,58.9519,109390.0
2020-07-30 13:30:00,71.97,72.0,71.89,71.93,113565.0,58.9601,58.9847,58.8945,58.9273,113565.0
2020-07-30 13:40:00,71.93,72.06,71.93,71.98,130906.0,58.9273,59.0338,58.9273,58.9683,130906.0
2020-07-30 13:50:00,71.99,72.11,71.99,72.08,86035.0,58.9765,59.0748,58.9765,59.0502,86035.0
2020-07-30 14:00:00,72.09,72.11,72.0,72.09,100059.0,59.0584,59.0748,58.9847,59.0584,100059.0
2020-07-30 14:10:00,72.08,72.08,72.0,72.04,148941.0,59.0502,59.0502,58.9847,59.0174,148941.0
2020-07-30 14:20:00,72.04,72.08,71.99,72.01,108316.0,59.0174,59.0502,58.9765,58.9929,108316.0
2020-07-30 14:30:00,72.01,72.17,72.01,72.12,107996.0,58.9929,59.1239,58.9929,59.083,107996.0
2020-07-30 14:40:00,72.12,72.23,72.1,72.2,115209.0,59.083,59.1731,59.0666,59.1485,115209.0
2020-07-30 14:50:00,72.21,72.24,72.08,72.1,92198.0,59.1567,59.1813,59.0502,59.0666,92198.0
2020-07-30 15:00:00,72.11,72.15,71.99,72.03,154746.0,59.0748,59.1075,58.9765,59.0092,154746.0
2020-07-30 15:10:00,72.04,72.18,72.0,72.15,152390.0,59.0174,59.1321,58.9847,59.1075,152390.0
2020-07-30 15:20:00,72.16,72.33,72.11,72.33,140014.0,59.1157,59.255,59.0748,59.255,140014.0
2020-07-30 15:30:00,72.33,72.38,72.18,72.18,198292.0,59.255,59.296,59.1321,59.1321,198292.0
2020-07-30 15:40:00,72.18,72.25,72.02,72.11,220193.0,59.1321,59.1895,59.001,59.0748,220193.0
2020-07-30 15:50:00,72.11,72.35,72.11,72.33,500107.0,59.0748,59.2714,59.0748,59.255,500107.0
2020-07-31 09:30:00,69.73,70.83,69.3,70.32,1561188.0,57.125,58.0262,56.7727,57.6084,1561188.0
2020-07-31 09:40:00,70.33,70.68,70.07,70.1,634054.0,57.6165,57.9033,57.4035,57.4281,634054.0
2020-07-31 09:50:00,70.1,70.14,69.81,70.0,639078.0,57.4281,57.4609,57.1905,57.3462,639078.0
2020-07-31 10:00:00,70.01,70.25,69.73,69.93,581982.0,57.3544,57.551,57.125,57.2889,581982.0
2020-07-31 10:10:00,69.92,70.12,69.72,69.95,439404.0,57.2807,57.4445,57.1168,57.3052,439404.0
2020-07-31 10:20:00,69.95,70.09,69.7,69.81,430842.0,57.3052,57.4199,57.1004,57.1905,430842.0
2020-07-31 10:30:00,69.81,70.26,69.62,70.16,394914.0,57.1905,57.5592,57.0349,57.4773,394914.0
2020-07-31 10:40:00,70.14,70.23,69.76,69.81,485720.0,57.4609,57.5346,57.1496,57.1905,485720.0
2020-07-31 10:50:00,69.82,69.86,69.53,69.57,246672.0,57.1987,57.2315,56.9612,56.9939,246672.0
2020-07-31 11:00:00,69.58,69.79,69.55,69.73,219794.0,57.0021,57.1742,56.9775,57.125,219794.0
2020-07-31 11:10:00,69.72,69.96,69.6,69.92,243049.0,57.1168,57.3134,57.0185,57.2807,243049.0
2020-07-31 11:20:00,69.92,69.94,69.34,69.41,381750.0,57.2807,57.297,56.8055,56.8629,381750.0
2020-07-31 11:30:00,69.41,69.56,69.33,69.36,194584.0,56.8629,56.9857,56.7973,56.8219,194584.0
2020-07-31 11:40:00,69.36,69.42,68.97,69.01,450866.0,56.8219,56.871,56.5024,56.5352,450866.0
2020-07-31 11:50:00,69.0,69.12,68.82,68.86,285319.0,56.527,56.6253,56.3795,56.4123,285319.0
2020-07-31 12:00:00,68.88,68.96,68.68,68.72,304181.0,56.4287,56.4942,56.2648,56.2976,304181.0
2020-07-31 12:10:00,68.71,68.82,68.59,68.74,218616.0,56.2894,56.3795,56.1911,56.314,218616.0
2020-07-31 12:20:00,68.74,68.93,68.65,68.88,200374.0,56.314,56.4696,56.2402,56.4287,200374.0
2020-07-31 12:30:00,68.86,68.86,68.52,68.58,191642.0,56.4123,56.4123,56.1337,56.1829,191642.0
2020-07-31 12:40:00,68.58,68.69,68.52,68.68,174963.0,56.1829,56.273,56.1337,56.2648,174963.0
2020-07-31 12:50:00,68.69,68.8,68.6,68.7,212563.0,56.273,56.3631,56.1993,56.2812,212563.0
2020-07-31 13:00:00,68.69,68.88,68.62,68.83,151957.0,56.273,56.4287,56.2157,56.3877,151957.0
2020-07-31 13:10:00,68.82,69.04,68.78,69.03,300220.0,56.3795,56.5597,56.3467,56.5515,300220.0
2020-07-31 13:20:00,69.03,69.23,68.95,69.19,222451.0,56.5515,56.7154,56.486,56.6826,222451.0
2020-07-31 13:30:00,69.17,69.27,69.08,69.21,145217.0,56.6662,56.7482,56.5925,56.699,145217.0
2020-07-31 13:40:00,69.2,69.72,69.2,69.7,263424.0,56.6908,57.1168,56.6908,57.1004,263424.0
2020-07-31 13:50:00,69.7,69.7,69.29,69.32,250646.0,57.1004,57.1004,56.7645,56.7891,250646.0
2020-07-31 14:00:00,69.32,69.45,69.02,69.03,215391.0,56.7891,56.8956,56.5434,56.5515,215391.0
2020-07-31 14:10:00,69.03,69.15,68.81,68.82,184846.0,56.5515,56.6499,56.3713,56.3795,184846.0
2020-07-31 14:20:00,68.82,68.91,68.76,68.77,180490.0,56.3795,56.4532,56.3304,56.3385,180490.0
2020-07-31 14:30:00,68.78,69.23,68.73,69.17,231890.0,56.3467,56.7154,56.3058,56.6662,231890.0
2020-07-31 14:40:00,69.18,69.37,69.11,69.18,133053.0,56.6744,56.8301,56.6171,56.6744,133053.0
2020-07-31 14:50:00,69.19,69.41,69.12,69.21,151274.0,56.6826,56.8629,56.6253,56.699,151274.0
2020-07-31 15:00:00,69.2,69.63,69.2,69.43,204111.0,56.6908,57.0431,56.6908,56.8792,204111.0
2020-07-31 15:10:00,69.42,69.47,69.23,69.37,144705.0,56.871,56.912,56.7154,56.8301,144705.0
2020-07-31 15:20:00,69.37,69.4,69.24,69.28,187742.0,56.8301,56.8547,56.7236,56.7564,187742.0
2020-07-31 15:30:00,69.28,69.38,69.25,69.25,241451.0,56.7564,56.8383,56.7318,56.7318,241451.0
2020-07-31 15:40:00,69.25,69.45,69.21,69.43,462720.0,56.7318,56.8956,56.699,56.8792,462720.0
2020-07-31 15:50:00,69.43,69.55,69.0,69.55,1289949.0,56.8792,56.9775,56.527,56.9775,1289949.0
2020-08-03 09:30:00,69.73,70.34,69.61,70.11,639762.0,57.125,57.6247,57.0267,57.4363,639762.0
2020-08-03 09:40:00,70.11,70.67,70.0,70.6,372727.0,57.4363,57.8951,57.3462,57.8377,372727.0
2020-08-03 09:50:00,70.61,70.85,70.45,70.73,286822.0,57.8459,58.0425,57.7149,57.9442,286822.0
2020-08-03 10:00:00,70.74,71.16,70.73,71.16,271321.0,57.9524,58.2965,57.9442,58.2965,271321.0
2020-08-03 10:10:00,71.17,71.36,71.01,71.16,193286.0,58.3047,58.4604,58.1736,58.2965,193286.0
2020-08-03 10:20:00,71.15,71.25,70.83,70.97,142675.0,58.2883,58.3702,58.0262,58.1409,142675.0
2020-08-03 10:30:00,70.97,71.17,70.85,71.13,141204.0,58.1409,58.3047,58.0425,58.2719,141204.0
2020-08-03 10:40:00,71.13,71.25,71.09,71.15,186695.0,58.2719,58.3702,58.2392,58.2883,186695.0
2020-08-03 10:50:00,71.16,71.38,71.05,71.38,156682.0,58.2965,58.4767,58.2064,58.4767,156682.0
2020-08-03 11:00:00,71.38,71.41,71.22,71.23,91209.0,58.4767,58.5013,58.3457,58.3539,91209.0
2020-08-03 11:10:00,71.22,71.46,71.18,71.41,121617.0,58.3457,58.5423,58.3129,58.5013,121617.0
2020-08-03 11:20:00,71.4,71.42,71.19,71.2,124274.0,58.4931,58.5095,58.3211,58.3293,124274.0
2020-08-03 11:30:00,71.21,71.58,71.21,71.45,226058.0,58.3375,58.6406,58.3375,58.5341,226058.0
2020-08-03 11:40:00,71.45,71.55,71.41,71.49,110507.0,58.5341,58.616,58.5013,58.5669,110507.0
2020-08-03 11:50:00,71.48,71.52,71.38,71.42,69929.0,58.5587,58.5914,58.4767,58.5095,69929.0
2020-08-03 12:00:00,71.43,71.43,71.12,71.16,123803.0,58.5177,58.5177,58.2637,58.2965,123803.0
2020-08-03 12:10:00,71.17,71.26,71.14,71.24,74521.0,58.3047,58.3784,58.2801,58.362,74521.0
2020-08-03 12:20:00,71.23,71.31,71.2,71.24,91131.0,58.3539,58.4194,58.3293,58.362,91131.0
2020-08-03 12:30:00,71.23,71.5,71.22,71.49,132439.0,58.3539,58.575,58.3457,58.5669,132439.0
2020-08-03 12:40:00,71.49,71.89,71.49,71.82,187425.0,58.5669,58.8945,58.5669,58.8372,187425.0
2020-08-03 12:50:00,71.82,71.98,71.79,71.89,232415.0,58.8372,58.9683,58.8126,58.8945,232415.0
2020-08-03 13:00:00,71.89,71.92,71.7,71.86,240414.0,58.8945,58.9191,58.7389,58.87,240414.0
2020-08-03 13:10:00,71.86,71.88,71.78,71.84,89677.0,58.87,58.8864,58.8044,58.8536,89677.0
2020-08-03 13:20:00,71.83,71.86,71.77,71.82,87428.0,58.8454,58.87,58.7962,58.8372,87428.0
2020-08-03 13:30:00,71.83,71.98,71.83,71.88,103957.0,58.8454,58.9683,58.8454,58.8864,103957.0
2020-08-03 13:40:00,71.89,71.93,71.75,71.76,107380.0,58.8945,58.9273,58.7799,58.788,107380.0
2020-08-03 13:50:00,71.76,71.89,71.68,71.82,111540.0,58.788,58.8945,58.7225,58.8372,111540.0
2020-08-03 14:00:00,71.83,71.91,71.73,71.82,105218.0,58.8454,58.9109,58.7635,58.8372,105218.0
2020-08-03 14:10:00,71.83,72.01,71.8,71.95,121341.0,58.8454,58.9929,58.8208,58.9437,121341.0
2020-08-03 14:20:00,71.95,72.04,71.9,71.99,103200.0,58.9437,59.0174,58.9027,58.9765,103200.0
2020-08-03 14:30:00,71.99,72.15,71.97,72.12,111173.0,58.9765,59.1075,58.9601,59.083,111173.0
2020-08-03 14:40:00,72.13,72.14,71.97,71.98,124492.0,59.0912,59.0994,58.9601,58.9683,124492.0
2020-08-03 14:50:00,71.98,72.05,71.92,71.96,91333.0,58.9683,59.0256,58.9191,58.9519,91333.0
2020-08-03 15:00:00,71.95,71.96,71.82,71.86,117975.0,58.9437,58.9519,58.8372,58.87,117975.0
2020-08-03 15:10:00,71.87,71.97,71.82,71.84,139241.0,58.8782,58.9601,58.8372,58.8536,139241.0
2020-08-03 15:20:00,71.84,71.97,71.8,71.82,139920.0,58.8536,58.9601,58.8208,58.8372,139920.0
2020-08-03 15:30:00,71.82,71.97,71.75,71.92,217428.0,58.8372,58.9601,58.7799,58.9191,217428.0
2020-08-03 15:40:00,71.92,71.97,71.74,71.74,409423.0,58.9191,58.9601,58.7717,58.7717,409423.0
2020-08-03 15:50:00,71.75,71.85,71.52,71.74,727525.0,58.7799,58.8618,58.5914,58.7717,727525.0
2020-08-04 09:30:00,72.09,72.31,71.78,71.91,410239.0,59.0584,59.2386,58.8044,58.9109,410239.0
2020-08-04 09:40:00,71.9,71.93,71.15,71.2,278561.0,58.9027,58.9273,58.2883,58.3293,278561.0
2020-08-04 09:50:00,71.19,71.37,71.12,71.15,339468.0,58.3211,58.4685,58.2637,58.2883,339468.0
2020-08-04 10:00:00,71.16,71.25,70.94,71.04,355244.0,58.2965,58.3702,58.1163,58.1982,355244.0
2020-08-04 10:10:00,71.04,71.19,70.72,70.72,270358.0,58.1982,58.3211,57.936,57.936,270358.0
2020-08-04 10:20:00,70.71,70.94,70.66,70.84,293876.0,57.9279,58.1163,57.8869,58.0344,293876.0
2020-08-04 10:30:00,70.84,71.01,70.74,70.95,206789.0,58.0344,58.1736,57.9524,58.1245,206789.0
2020-08-04 10:40:00,70.94,70.95,70.74,70.76,163655.0,58.1163,58.1245,57.9524,57.9688,163655.0
2020-08-04 10:50:00,70.76,70.87,70.74,70.76,127345.0,57.9688,58.0589,57.9524,57.9688,127345.0
2020-08-04 11:00:00,70.77,70.87,70.6,70.85,280876.0,57.977,58.0589,57.8377,58.0425,280876.0
2020-08-04 11:10:00,70.87,70.94,70.74,70.83,138080.0,58.0589,58.1163,57.9524,58.0262,138080.0
2020-08-04 11:20:00,70.84,70.91,70.7,70.72,222014.0,58.0344,58.0917,57.9197,57.936,222014.0
2020-08-04 11:30:00,70.71,70.88,70.7,70.71,167418.0,57.9279,58.0671,57.9197,57.9279,167418.0
2020-08-04 11:40:00,70.71,70.83,70.69,70.73,159920.0,57.9279,58.0262,57.9115,57.9442,159920.0
2020-08-04 11:50:00,70.73,70.79,70.62,70.65,103138.0,57.9442,57.9934,57.8541,57.8787,103138.0
2020-08-04 12:00:00,70.65,70.73,70.62,70.63,115568.0,57.8787,57.9442,57.8541,57.8623,115568.0
2020-08-04 12:10:00,70.63,70.75,70.6,70.67,116766.0,57.8623,57.9606,57.8377,57.8951,116766.0
2020-08-04 12:20:00,70.67,70.7,70.63,70.63,53501.0,57.8951,57.9197,57.8623,57.8623,53501.0
2020-08-04 12:30:00,70.63,70.7,70.54,70.66,96621.0,57.8623,57.9197,57.7886,57.8869,96621.0
2020-08-04 12:40:00,70.66,70.78,70.64,70.64,99705.0,57.8869,57.9852,57.8705,57.8705,99705.0
2020-08-04 12:50:00,70.64,70.73,70.57,70.57,108648.0,57.8705,57.9442,57.8132,57.8132,108648.0
2020-08-04 13:00:00,70.57,70.64,70.5,70.6,175651.0,57.8132,57.8705,57.7558,57.8377,175651.0
2020-08-04 13:10:00,70.6,70.68,70.55,70.59,120511.0,57.8377,57.9033,57.7968,57.8295,120511.0
2020-08-04 13:20:00,70.59,70.62,70.55,70.59,63182.0,57.8295,57.8541,57.7968,57.8295,63182.0
2020-08-04 13:30:00,70.59,70.6,70.54,70.58,61631.0,57.8295,57.8377,57.7886,57.8214,61631.0
2020-08-04 13:40:00,70.57,70.59,70.51,70.53,70264.0,57.8132,57.8295,57.764,57.7804,70264.0
2020-08-04 13:50:00,70.53,70.62,70.53,70.62,74835.0,57.7804,57.8541,57.7804,57.8541,74835.0
2020-08-04 14:00:00,70.62,70.73,70.61,70.68,120854.0,57.8541,57.9442,57.8459,57.9033,120854.0
2020-08-04 14:10:00,70.68,70.79,70.65,70.75,147664.0,57.9033,57.9934,57.8787,57.9606,147664.0
2020-08-04 14:20:00,70.76,70.84,70.65,70.7,152233.0,57.9688,58.0344,57.8787,57.9197,152233.0
2020-08-04 14:30:00,70.7,70.72,70.49,70.5,166307.0,57.9197,57.936,57.7476,57.7558,166307.0
2020-08-04 14:40:00,70.49,70.61,70.47,70.58,133183.0,57.7476,57.8459,57.7312,57.8214,133183.0
2020-08-04 14:50:00,70.58,70.63,70.55,70.61,83120.0,57.8214,57.8623,57.7968,57.8459,83120.0
2020-08-04 15:00:00,70.62,70.72,70.61,70.7,137356.0,57.8541,57.936,57.8459,57.9197,137356.0
2020-08-04 15:10:00,70.7,70.78,70.68,70.73,166390.0,57.9197,57.9852,57.9033,57.9442,166390.0
2020-08-04 15:20:00,70.73,70.8,70.68,70.77,185925.0,57.9442,58.0016,57.9033,57.977,185925.0
2020-08-04 15:30:00,70.76,70.78,70.66,70.67,185932.0,57.9688,57.9852,57.8869,57.8951,185932.0
2020-08-04 15:40:00,70.67,70.74,70.65,70.69,297863.0,57.8951,57.9524,57.8787,57.9115,297863.0
2020-08-04 15:50:00,70.68,70.92,70.59,70.9,767691.0,57.9033,58.0999,57.8295,58.0835,767691.0
2020-08-05 09:30:00,70.48,70.76,70.02,70.4,500927.0,57.7394,57.9688,57.3626,57.6739,500927.0
2020-08-05 09:40:00,70.37,70.73,70.35,70.6,182298.0,57.6493,57.9442,57.6329,57.8377,182298.0
2020-08-05 09:50:00,70.61,70.81,70.36,70.37,198698.0,57.8459,58.0098,57.6411,57.6493,198698.0
2020-08-05 10:00:00,70.37,70.52,70.31,70.45,159202.0,57.6493,57.7722,57.6002,57.7149,159202.0
2020-08-05 10:10:00,70.46,70.53,70.3,70.48,221862.0,57.723,57.7804,57.592,57.7394,221862.0
2020-08-05 10:20:00,70.48,70.51,70.36,70.37,175757.0,57.7394,57.764,57.6411,57.6493,175757.0
2020-08-05 10:30:00,70.35,70.36,70.1,70.11,129388.0,57.6329,57.6411,57.4281,57.4363,129388.0
2020-08-05 10:40:00,70.11,70.18,69.94,70.0,193726.0,57.4363,57.4937,57.297,57.3462,193726.0
2020-08-05 10:50:00,69.99,70.04,69.88,69.9,175729.0,57.338,57.379,57.2479,57.2643,175729.0
2020-08-05 11:00:00,69.91,69.91,69.62,69.77,322985.0,57.2725,57.2725,57.0349,57.1578,322985.0
2020-08-05 11:10:00,69.76,69.8,69.65,69.73,346570.0,57.1496,57.1824,57.0595,57.125,346570.0
2020-08-05 11:20:00,69.74,69.74,69.54,69.56,269374.0,57.1332,57.1332,56.9694,56.9857,269374.0
2020-08-05 11:30:00,69.56,69.63,69.4,69.41,341620.0,56.9857,57.0431,56.8547,56.8629,341620.0
2020-08-05 11:40:00,69.42,69.54,69.35,69.36,218304.0,56.871,56.9694,56.8137,56.8219,218304.0
2020-08-05 11:50:00,69.36,69.39,69.29,69.3,241742.0,56.8219,56.8465,56.7645,56.7727,241742.0
2020-08-05 12:00:00,69.3,69.3,69.12,69.15,247748.0,56.7727,56.7727,56.6253,56.6499,247748.0
2020-08-05 12:10:00,69.14,69.3,69.06,69.27,461302.0,56.6417,56.7727,56.5761,56.7482,461302.0
2020-08-05 12:20:00,69.26,69.48,69.2,69.47,202736.0,56.74,56.9202,56.6908,56.912,202736.0
2020-08-05 12:30:00,69.47,69.53,69.4,69.47,118439.0,56.912,56.9612,56.8547,56.912,118439.0
2020-08-05 12:40:00,69.47,69.61,69.43,69.56,240433.0,56.912,57.0267,56.8792,56.9857,240433.0
2020-08-05 12:50:00,69.56,69.64,69.45,69.5,341813.0,56.9857,57.0513,56.8956,56.9366,341813.0
2020-08-05 13:00:00,69.5,69.52,69.45,69.47,208533.0,56.9366,56.953,56.8956,56.912,208533.0
2020-08-05 13:10:00,69.47,69.54,69.45,69.48,184492.0,56.912,56.9694,56.8956,56.9202,184492.0
2020-08-05 13:20:00,69.47,69.51,69.45,69.5,109629.0,56.912,56.9448,56.8956,56.9366,109629.0
2020-08-05 13:30:00,69.5,69.54,69.44,69.45,153187.0,56.9366,56.9694,56.8874,56.8956,153187.0
2020-08-05 13:40:00,69.45,69.46,69.34,69.37,89478.0,56.8956,56.9038,56.8055,56.8301,89478.0
2020-08-05 13:50:00,69.37,69.38,69.24,69.24,237318.0,56.8301,56.8383,56.7236,56.7236,237318.0
2020-08-05 14:00:00,69.24,69.37,69.22,69.33,140179.0,56.7236,56.8301,56.7072,56.7973,140179.0
2020-08-05 14:10:00,69.33,69.46,69.3,69.45,87796.0,56.7973,56.9038,56.7727,56.8956,87796.0
2020-08-05 14:20:00,69.44,69.46,69.28,69.3,121103.0,56.8874,56.9038,56.7564,56.7727,121103.0
2020-08-05 14:30:00,69.29,69.33,69.26,69.27,90874.0,56.7645,56.7973,56.74,56.7482,90874.0
2020-08-05 14:40:00,69.27,69.27,69.15,69.19,263721.0,56.7482,56.7482,56.6499,56.6826,263721.0
2020-08-05 14:50:00,69.2,69.26,69.16,69.17,103514.0,56.6908,56.74,56.658,56.6662,103514.0
2020-08-05 15:00:00,69.17,69.35,69.14,69.25,138712.0,56.6662,56.8137,56.6417,56.7318,138712.0
2020-08-05 15:10:00,69.26,69.28,69.19,69.27,117220.0,56.74,56.7564,56.6826,56.7482,117220.0
2020-08-05 15:20:00,69.27,69.42,69.25,69.31,183420.0,56.7482,56.871,56.7318,56.7809,183420.0
2020-08-05 15:30:00,69.31,69.52,69.27,69.42,286120.0,56.7809,56.953,56.7482,56.871,286120.0
2020-08-05 15:40:00,69.41,69.45,69.25,69.26,380047.0,56.8629,56.8956,56.7318,56.74,380047.0
2020-08-05 15:50:00,69.25,69.29,68.98,69.0,1524712.0,56.7318,56.7645,56.5106,56.527,1524712.0
2020-08-06 09:30:00,69.02,69.22,68.75,69.11,398060.0,56.5434,56.7072,56.3222,56.6171,398060.0
2020-08-06 09:40:00,69.12,69.63,69.07,69.34,598663.0,56.6253,57.0431,56.5843,56.8055,598663.0
2020-08-06 09:50:00,69.35,69.44,69.19,69.23,222753.0,56.8137,56.8874,56.6826,56.7154,222753.0
2020-08-06 10:00:00,69.24,69.27,68.88,68.89,378248.0,56.7236,56.7482,56.4287,56.4369,378248.0
2020-08-06 10:10:00,68.9,69.04,68.85,68.97,186717.0,56.445,56.5597,56.4041,56.5024,186717.0
2020-08-06 10:20:00,68.97,69.05,68.92,69.0,130389.0,56.5024,56.5679,56.4614,56.527,130389.0
2020-08-06 10:30:00,69.0,69.02,68.63,68.65,273685.0,56.527,56.5434,56.2239,56.2402,273685.0
2020-08-06 10:40:00,68.64,68.95,68.63,68.89,169713.0,56.232,56.486,56.2239,56.4369,169713.0
2020-08-06 10:50:00,68.88,68.88,68.62,68.85,302623.0,56.4287,56.4287,56.2157,56.4041,302623.0
2020-08-06 11:00:00,68.83,68.93,68.79,68.84,125729.0,56.3877,56.4696,56.3549,56.3959,125729.0
2020-08-06 11:10:00,68.85,69.04,68.84,68.97,155080.0,56.4041,56.5597,56.3959,56.5024,155080.0
2020-08-06 11:20:00,68.99,68.99,68.79,68.94,133362.0,56.5188,56.5188,56.3549,56.4778,133362.0
2020-08-06 11:30:00,68.94,69.0,68.85,68.95,113006.0,56.4778,56.527,56.4041,56.486,113006.0
2020-08-06 11:40:00,68.95,68.98,68.83,68.83,82431.0,56.486,56.5106,56.3877,56.3877,82431.0
2020-08-06 11:50:00,68.83,68.85,68.74,68.77,113727.0,56.3877,56.4041,56.314,56.3385,113727.0
2020-08-06 12:00:00,68.77,68.85,68.71,68.75,104001.0,56.3385,56.4041,56.2894,56.3222,104001.0
2020-08-06 12:10:00,68.75,68.86,68.72,68.8,90112.0,56.3222,56.4123,56.2976,56.3631,90112.0
2020-08-06 12:20:00,68.8,68.85,68.77,68.84,97995.0,56.3631,56.4041,56.3385,56.3959,97995.0
2020-08-06 12:30:00,68.85,69.57,68.82,69.23,341860.0,56.4041,56.9939,56.3795,56.7154,341860.0
2020-08-06 12:40:00,69.25,69.42,69.2,69.31,150970.0,56.7318,56.871,56.6908,56.7809,150970.0
2020-08-06 12:50:00,69.3,69.3,69.02,69.08,74773.0,56.7727,56.7727,56.5434,56.5925,74773.0
2020-08-06 13:00:00,69.07,69.12,69.0,69.12,54763.0,56.5843,56.6253,56.527,56.6253,54763.0
2020-08-06 13:10:00,69.12,69.12,69.01,69.06,41956.0,56.6253,56.6253,56.5352,56.5761,41956.0
2020-08-06 13:20:00,69.05,69.08,68.99,69.04,99064.0,56.5679,56.5925,56.5188,56.5597,99064.0
2020-08-06 13:30:00,69.04,69.04,68.96,69.0,80780.0,56.5597,56.5597,56.4942,56.527,80780.0
2020-08-06 13:40:00,69.0,69.07,68.99,69.05,95515.0,56.527,56.5843,56.5188,56.5679,95515.0
2020-08-06 13:50:00,69.04,69.04,68.97,69.0,68663.0,56.5597,56.5597,56.5024,56.527,68663.0
2020-08-06 14:00:00,69.01,69.07,68.96,68.99,76611.0,56.5352,56.5843,56.4942,56.5188,76611.0
2020-08-06 14:10:00,68.99,69.01,68.94,68.97,61984.0,56.5188,56.5352,56.4778,56.5024,61984.0
2020-08-06 14:20:00,68.96,69.01,68.95,68.98,61952.0,56.4942,56.5352,56.486,56.5106,61952.0
2020-08-06 14:30:00,68.98,69.02,68.85,68.86,78988.0,56.5106,56.5434,56.4041,56.4123,78988.0
2020-08-06 14:40:00,68.85,68.98,68.85,68.95,108030.0,56.4041,56.5106,56.4041,56.486,108030.0
2020-08-06 14:50:00,68.95,68.98,68.87,68.89,105915.0,56.486,56.5106,56.4205,56.4369,105915.0
2020-08-06 15:00:00,68.9,68.92,68.86,68.88,67157.0,56.445,56.4614,56.4123,56.4287,67157.0
2020-08-06 15:10:00,68.88,69.0,68.88,68.98,90824.0,56.4287,56.527,56.4287,56.5106,90824.0
2020-08-06 15:20:00,68.98,69.02,68.93,69.02,100538.0,56.5106,56.5434,56.4696,56.5434,100538.0
2020-08-06 15:30:00,69.03,69.04,68.9,69.0,256155.0,56.5515,56.5597,56.445,56.527,256155.0
2020-08-06 15:40:00,68.99,69.01,68.8,68.81,206976.0,56.5188,56.5352,56.3631,56.3713,206976.0
2020-08-06 15:50:00,68.8,68.93,68.79,68.81,535008.0,56.3631,56.4696,56.3549,56.3713,535008.0
2020-08-07 09:30:00,69.51,69.73,69.2,69.7,612863.0,56.9448,57.125,56.6908,57.1004,612863.0
2020-08-07 09:40:00,69.67,69.72,69.24,69.42,239490.0,57.0759,57.1168,56.7236,56.871,239490.0
2020-08-07 09:50:00,69.42,69.54,69.28,69.38,145796.0,56.871,56.9694,56.7564,56.8383,145796.0
2020-08-07 10:00:00,69.37,69.47,69.18,69.31,170771.0,56.8301,56.912,56.6744,56.7809,170771.0
2020-08-07 10:10:00,69.3,69.32,69.12,69.25,130756.0,56.7727,56.7891,56.6253,56.7318,130756.0
2020-08-07 10:20:00,69.25,69.29,69.06,69.08,203518.0,56.7318,56.7645,56.5761,56.5925,203518.0
2020-08-07 10:30:00,69.09,69.17,68.98,69.02,117210.0,56.6007,56.6662,56.5106,56.5434,117210.0
2020-08-07 10:40:00,69.02,69.02,68.83,68.84,93007.0,56.5434,56.5434,56.3877,56.3959,93007.0
2020-08-07 10:50:00,68.84,68.95,68.82,68.83,117046.0,56.3959,56.486,56.3795,56.3877,117046.0
2020-08-07 11:00:00,68.83,69.02,68.8,68.92,122427.0,56.3877,56.5434,56.3631,56.4614,122427.0
2020-08-07 11:10:00,68.92,69.02,68.87,68.97,105441.0,56.4614,56.5434,56.4205,56.5024,105441.0
2020-08-07 11:20:00,68.96,69.1,68.93,68.97,113878.0,56.4942,56.6089,56.4696,56.5024,113878.0
2020-08-07 11:30:00,68.98,69.1,68.89,68.94,110771.0,56.5106,56.6089,56.4369,56.4778,110771.0
2020-08-07 11:40:00,68.95,68.95,68.83,68.85,114595.0,56.486,56.486,56.3877,56.4041,114595.0
2020-08-07 11:50:00,68.86,69.02,68.81,68.98,106280.0,56.4123,56.5434,56.3713,56.5106,106280.0
2020-08-07 12:00:00,69.0,69.02,68.95,69.01,96627.0,56.527,56.5434,56.486,56.5352,96627.0
2020-08-07 12:10:00,69.01,69.04,68.88,68.9,109346.0,56.5352,56.5597,56.4287,56.445,109346.0
2020-08-07 12:20:00,68.9,68.97,68.85,68.93,109960.0,56.445,56.5024,56.4041,56.4696,109960.0
2020-08-07 12:30:00,68.92,68.95,68.82,68.9,101125.0,56.4614,56.486,56.3795,56.445,101125.0
2020-08-07 12:40:00,68.9,69.03,68.84,69.01,189292.0,56.445,56.5515,56.3959,56.5352,189292.0
2020-08-07 12:50:00,69.02,69.22,68.98,69.21,130096.0,56.5434,56.7072,56.5106,56.699,130096.0
2020-08-07 13:00:00,69.21,69.29,69.0,69.05,142482.0,56.699,56.7645,56.527,56.5679,142482.0
2020-08-07 13:10:00,69.06,69.14,68.95,69.02,124542.0,56.5761,56.6417,56.486,56.5434,124542.0
2020-08-07 13:20:00,69.02,69.13,68.98,69.12,88901.0,56.5434,56.6335,56.5106,56.6253,88901.0
2020-08-07 13:30:00,69.12,69.13,69.02,69.11,82516.0,56.6253,56.6335,56.5434,56.6171,82516.0
2020-08-07 13:40:00,69.11,69.15,68.93,68.94,84037.0,56.6171,56.6499,56.4696,56.4778,84037.0
2020-08-07 13:50:00,68.94,69.01,68.89,68.9,79103.0,56.4778,56.5352,56.4369,56.445,79103.0
2020-08-07 14:00:00,68.91,69.02,68.88,68.95,99910.0,56.4532,56.5434,56.4287,56.486,99910.0
2020-08-07 14:10:00,68.94,68.98,68.87,68.88,101756.0,56.4778,56.5106,56.4205,56.4287,101756.0
2020-08-07 14:20:00,68.88,69.02,68.82,69.0,126492.0,56.4287,56.5434,56.3795,56.527,126492.0
2020-08-07 14:30:00,68.99,69.02,68.95,68.97,79395.0,56.5188,56.5434,56.486,56.5024,79395.0
2020-08-07 14:40:00,68.97,69.02,68.89,69.0,86314.0,56.5024,56.5434,56.4369,56.527,86314.0
2020-08-07 14:50:00,69.01,69.09,68.96,69.05,114133.0,56.5352,56.6007,56.4942,56.5679,114133.0
2020-08-07 15:00:00,69.04,69.07,68.98,69.01,131627.0,56.5597,56.5843,56.5106,56.5352,131627.0
2020-08-07 15:10:00,69.0,69.05,68.94,69.02,145786.0,56.527,56.5679,56.4778,56.5434,145786.0
2020-08-07 15:20:00,69.02,69.05,68.96,69.04,146139.0,56.5434,56.5679,56.4942,56.5597,146139.0
2020-08-07 15:30:00,69.05,69.25,69.04,69.19,182535.0,56.5679,56.7318,56.5597,56.6826,182535.0
2020-08-07 15:40:00,69.19,69.34,69.18,69.33,211873.0,56.6826,56.8055,56.6744,56.7973,211873.0
2020-08-07 15:50:00,69.33,69.42,69.2,69.42,705020.0,56.7973,56.871,56.6908,56.871,705020.0
2020-08-10 09:30:00,69.15,69.25,68.66,68.9,362245.0,56.6499,56.7318,56.2484,56.445,362245.0
2020-08-10 09:40:00,68.89,69.02,68.77,69.0,183119.0,56.4369,56.5434,56.3385,56.527,183119.0
2020-08-10 09:50:00,69.01,69.02,68.83,68.87,130192.0,56.5352,56.5434,56.3877,56.4205,130192.0
2020-08-10 10:00:00,68.89,68.89,68.59,68.79,238248.0,56.4369,56.4369,56.1911,56.3549,238248.0
2020-08-10 10:10:00,68.81,68.85,68.64,68.72,271696.0,56.3713,56.4041,56.232,56.2976,271696.0
2020-08-10 10:20:00,68.73,68.82,68.6,68.63,155787.0,56.3058,56.3795,56.1993,56.2239,155787.0
2020-08-10 10:30:00,68.62,68.7,68.57,68.58,142548.0,56.2157,56.2812,56.1747,56.1829,142548.0
2020-08-10 10:40:00,68.58,68.66,68.36,68.41,478462.0,56.1829,56.2484,56.0027,56.0436,478462.0
2020-08-10 10:50:00,68.42,68.58,68.38,68.53,188962.0,56.0518,56.1829,56.019,56.1419,188962.0
2020-08-10 11:00:00,68.53,68.78,68.22,68.45,587623.0,56.1419,56.3467,55.888,56.0764,587623.0
2020-08-10 11:10:00,68.44,68.51,68.4,68.4,141621.0,56.0682,56.1255,56.0354,56.0354,141621.0
2020-08-10 11:20:00,68.41,68.43,68.13,68.18,307449.0,56.0436,56.06,55.8142,55.8552,307449.0
2020-08-10 11:30:00,68.19,68.34,68.15,68.19,169127.0,55.8634,55.9863,55.8306,55.8634,169127.0
2020-08-10 11:40:00,68.19,68.36,68.18,68.2,133683.0,55.8634,56.0027,55.8552,55.8716,133683.0
2020-08-10 11:50:00,68.2,68.35,68.2,68.28,116947.0,55.8716,55.9945,55.8716,55.9371,116947.0
2020-08-10 12:00:00,68.28,68.31,68.09,68.14,185723.0,55.9371,55.9617,55.7815,55.8224,185723.0
2020-08-10 12:10:00,68.14,68.17,67.96,67.98,316888.0,55.8224,55.847,55.675,55.6914,316888.0
2020-08-10 12:20:00,67.98,68.18,67.98,68.0,212176.0,55.6914,55.8552,55.6914,55.7077,212176.0
2020-08-10 12:30:00,68.0,68.19,67.97,68.14,221746.0,55.7077,55.8634,55.6832,55.8224,221746.0
2020-08-10 12:40:00,68.14,68.42,68.12,68.31,194265.0,55.8224,56.0518,55.806,55.9617,194265.0
2020-08-10 12:50:00,68.31,68.33,68.17,68.19,122205.0,55.9617,55.9781,55.847,55.8634,122205.0
2020-08-10 13:00:00,68.2,68.42,68.2,68.38,115171.0,55.8716,56.0518,55.8716,56.019,115171.0
2020-08-10 13:10:00,68.38,68.39,68.2,68.35,115716.0,56.019,56.0272,55.8716,55.9945,115716.0
2020-08-10 13:20:00,68.36,68.4,68.25,68.3,88013.0,56.0027,56.0354,55.9125,55.9535,88013.0
2020-08-10 13:30:00,68.3,68.34,68.21,68.28,91484.0,55.9535,55.9863,55.8798,55.9371,91484.0
2020-08-10 13:40:00,68.29,68.33,68.25,68.29,65965.0,55.9453,55.9781,55.9125,55.9453,65965.0
2020-08-10 13:50:00,68.3,68.31,68.2,68.25,83272.0,55.9535,55.9617,55.8716,55.9125,83272.0
2020-08-10 14:00:00,68.25,68.26,68.18,68.21,92957.0,55.9125,55.9207,55.8552,55.8798,92957.0
2020-08-10 14:10:00,68.2,68.27,68.18,68.22,125771.0,55.8716,55.9289,55.8552,55.888,125771.0
2020-08-10 14:20:00,68.22,68.29,68.2,68.29,102350.0,55.888,55.9453,55.8716,55.9453,102350.0
2020-08-10 14:30:00,68.29,68.38,68.27,68.3,133483.0,55.9453,56.019,55.9289,55.9535,133483.0
2020-08-10 14:40:00,68.3,68.37,68.29,68.31,97669.0,55.9535,56.0109,55.9453,55.9617,97669.0
2020-08-10 14:50:00,68.31,68.43,68.3,68.42,105264.0,55.9617,56.06,55.9535,56.0518,105264.0
2020-08-10 15:00:00,68.42,68.59,68.39,68.57,128892.0,56.0518,56.1911,56.0272,56.1747,128892.0
2020-08-10 15:10:00,68.58,68.58,68.46,68.47,112474.0,56.1829,56.1829,56.0846,56.0928,112474.0
2020-08-10 15:20:00,68.46,68.52,68.4,68.43,95652.0,56.0846,56.1337,56.0354,56.06,95652.0
2020-08-10 15:30:00,68.42,68.49,68.37,68.37,128200.0,56.0518,56.1092,56.0109,56.0109,128200.0
2020-08-10 15:40:00,68.37,68.4,68.29,68.31,204907.0,56.0109,56.0354,55.9453,55.9617,204907.0
2020-08-10 15:50:00,68.3,68.57,68.29,68.56,643701.0,55.9535,56.1747,55.9453,56.1665,643701.0
2020-08-11 09:30:00,68.45,68.74,68.24,68.41,383181.0,56.0764,56.314,55.9044,56.0436,383181.0
2020-08-11 09:40:00,68.42,68.62,68.35,68.56,232868.0,56.0518,56.2157,55.9945,56.1665,232868.0
2020-08-11 09:50:00,68.55,68.63,68.47,68.58,151422.0,56.1583,56.2239,56.0928,56.1829,151422.0
2020-08-11 10:00:00,68.59,68.64,68.44,68.45,184241.0,56.1911,56.232,56.0682,56.0764,184241.0
2020-08-11 10:10:00,68.45,69.18,68.38,69.13,325416.0,56.0764,56.6744,56.019,56.6335,325416.0
2020-08-11 10:20:00,69.14,69.14,68.76,68.8,292014.0,56.6417,56.6417,56.3304,56.3631,292014.0
2020-08-11 10:30:00,68.79,68.98,68.66,68.78,374228.0,56.3549,56.5106,56.2484,56.3467,374228.0
2020-08-11 10:40:00,68.78,68.8,68.66,68.7,180111.0,56.3467,56.3631,56.2484,56.2812,180111.0
2020-08-11 10:50:00,68.7,68.74,68.61,68.7,133149.0,56.2812,56.314,56.2075,56.2812,133149.0
2020-08-11 11:00:00,68.7,68.73,68.64,68.7,158525.0,56.2812,56.3058,56.232,56.2812,158525.0
2020-08-11 11:10:00,68.71,68.79,68.68,68.69,159399.0,56.2894,56.3549,56.2648,56.273,159399.0
2020-08-11 11:20:00,68.7,68.77,68.65,68.69,207762.0,56.2812,56.3385,56.2402,56.273,207762.0
2020-08-11 11:30:00,68.69,68.71,68.57,68.6,99575.0,56.273,56.2894,56.1747,56.1993,99575.0
2020-08-11 11:40:00,68.61,68.7,68.6,68.65,71336.0,56.2075,56.2812,56.1993,56.2402,71336.0
2020-08-11 11:50:00,68.65,68.65,68.48,68.53,114994.0,56.2402,56.2402,56.101,56.1419,114994.0
2020-08-11 12:00:00,68.53,68.54,68.39,68.39,112984.0,56.1419,56.1501,56.0272,56.0272,112984.0
2020-08-11 12:10:00,68.39,68.47,68.31,68.37,169476.0,56.0272,56.0928,55.9617,56.0109,169476.0
2020-08-11 12:20:00,68.37,68.43,68.31,68.37,152069.0,56.0109,56.06,55.9617,56.0109,152069.0
2020-08-11 12:30:00,68.37,68.39,68.32,68.39,87974.0,56.0109,56.0272,55.9699,56.0272,87974.0
2020-08-11 12:40:00,68.4,68.42,68.32,68.38,128660.0,56.0354,56.0518,55.9699,56.019,128660.0
2020-08-11 12:50:00,68.39,68.41,68.27,68.31,79498.0,56.0272,56.0436,55.9289,55.9617,79498.0
2020-08-11 13:00:00,68.31,68.35,68.26,68.31,84750.0,55.9617,55.9945,55.9207,55.9617,84750.0
2020-08-11 13:10:00,68.32,68.34,68.24,68.28,120485.0,55.9699,55.9863,55.9044,55.9371,120485.0
2020-08-11 13:20:00,68.28,68.33,68.24,68.29,99512.0,55.9371,55.9781,55.9044,55.9453,99512.0
2020-08-11 13:30:00,68.28,68.32,68.24,68.3,80648.0,55.9371,55.9699,55.9044,55.9535,80648.0
2020-08-11 13:40:00,68.29,68.31,68.24,68.25,69767.0,55.9453,55.9617,55.9044,55.9125,69767.0
2020-08-11 13:50:00,68.24,68.28,68.21,68.25,74076.0,55.9044,55.9371,55.8798,55.9125,74076.0
2020-08-11 14:00:00,68.25,68.32,68.24,68.28,86848.0,55.9125,55.9699,55.9044,55.9371,86848.0
2020-08-11 14:10:00,68.28,68.38,68.25,68.31,123288.0,55.9371,56.019,55.9125,55.9617,123288.0
2020-08-11 14:20:00,68.31,68.36,68.26,68.28,108121.0,55.9617,56.0027,55.9207,55.9371,108121.0
2020-08-11 14:30:00,68.27,68.29,68.1,68.11,187760.0,55.9289,55.9453,55.7897,55.7979,187760.0
2020-08-11 14:40:00,68.11,68.16,68.03,68.12,159695.0,55.7979,55.8388,55.7323,55.806,159695.0
2020-08-11 14:50:00,68.12,68.24,68.05,68.21,115924.0,55.806,55.9044,55.7487,55.8798,115924.0
2020-08-11 15:00:00,68.2,68.23,68.05,68.06,106197.0,55.8716,55.8962,55.7487,55.7569,106197.0
2020-08-11 15:10:00,68.06,68.22,67.92,68.04,329247.0,55.7569,55.888,55.6422,55.7405,329247.0
2020-08-11 15:20:00,68.04,68.14,67.93,68.09,142814.0,55.7405,55.8224,55.6504,55.7815,142814.0
2020-08-11 15:30:00,68.09,68.15,68.02,68.08,200958.0,55.7815,55.8306,55.7241,55.7733,200958.0
2020-08-11 15:40:00,68.08,68.11,67.96,68.01,220950.0,55.7733,55.7979,55.675,55.7159,220950.0
2020-08-11 15:50:00,68.0,68.14,67.92,68.13,757271.0,55.7077,55.8224,55.6422,55.8142,757271.0
2020-08-12 09:30:00,68.69,69.0,68.42,68.68,497524.0,56.273,56.527,56.0518,56.2648,497524.0
2020-08-12 09:40:00,68.7,68.84,68.59,68.72,258861.0,56.2812,56.3959,56.1911,56.2976,258861.0
2020-08-12 09:50:00,68.71,68.95,68.65,68.8,250578.0,56.2894,56.486,56.2402,56.3631,250578.0
2020-08-12 10:00:00,68.79,68.81,68.68,68.74,163352.0,56.3549,56.3713,56.2648,56.314,163352.0
2020-08-12 10:10:00,68.74,68.86,68.66,68.84,285440.0,56.314,56.4123,56.2484,56.3959,285440.0
2020-08-12 10:20:00,68.84,68.85,68.73,68.81,179900.0,56.3959,56.4041,56.3058,56.3713,179900.0
2020-08-12 10:30:00,68.81,68.98,68.57,68.66,279968.0,56.3713,56.5106,56.1747,56.2484,279968.0
2020-08-12 10:40:00,68.67,68.82,68.66,68.74,136992.0,56.2566,56.3795,56.2484,56.314,136992.0
2020-08-12 10:50:00,68.73,68.85,68.69,68.71,116994.0,56.3058,56.4041,56.273,56.2894,116994.0
2020-08-12 11:00:00,68.7,68.81,68.6,68.65,136229.0,56.2812,56.3713,56.1993,56.2402,136229.0
2020-08-12 11:10:00,68.65,68.7,68.38,68.7,173421.0,56.2402,56.2812,56.019,56.2812,173421.0
2020-08-12 11:20:00,68.7,68.81,68.65,68.72,382596.0,56.2812,56.3713,56.2402,56.2976,382596.0
2020-08-12 11:30:00,68.73,68.81,68.63,68.65,105992.0,56.3058,56.3713,56.2239,56.2402,105992.0
2020-08-12 11:40:00,68.65,68.73,68.61,68.67,103421.0,56.2402,56.3058,56.2075,56.2566,103421.0
2020-08-12 11:50:00,68.67,68.75,68.65,68.72,81250.0,56.2566,56.3222,56.2402,56.2976,81250.0
2020-08-12 12:00:00,68.72,68.74,68.64,68.66,53238.0,56.2976,56.314,56.232,56.2484,53238.0
2020-08-12 12:10:00,68.66,68.71,68.56,68.63,123378.0,56.2484,56.2894,56.1665,56.2239,123378.0
2020-08-12 12:20:00,68.63,68.63,68.51,68.58,141695.0,56.2239,56.2239,56.1255,56.1829,141695.0
2020-08-12 12:30:00,68.57,68.66,68.55,68.66,88779.0,56.1747,56.2484,56.1583,56.2484,88779.0
2020-08-12 12:40:00,68.66,68.77,68.56,68.75,98750.0,56.2484,56.3385,56.1665,56.3222,98750.0
2020-08-12 12:50:00,68.74,68.82,68.73,68.8,115841.0,56.314,56.3795,56.3058,56.3631,115841.0
2020-08-12 13:00:00,68.79,68.87,68.76,68.78,66380.0,56.3549,56.4205,56.3304,56.3467,66380.0
2020-08-12 13:10:00,68.78,68.9,68.76,68.9,61607.0,56.3467,56.445,56.3304,56.445,61607.0
2020-08-12 13:20:00,68.9,68.95,68.87,68.94,101407.0,56.445,56.486,56.4205,56.4778,101407.0
2020-08-12 13:30:00,68.94,69.0,68.88,68.88,111656.0,56.4778,56.527,56.4287,56.4287,111656.0
2020-08-12 13:40:00,68.88,68.93,68.86,68.91,73778.0,56.4287,56.4696,56.4123,56.4532,73778.0
2020-08-12 13:50:00,68.91,68.93,68.83,68.9,76719.0,56.4532,56.4696,56.3877,56.445,76719.0
2020-08-12 14:00:00,68.9,68.93,68.85,68.87,112675.0,56.445,56.4696,56.4041,56.4205,112675.0
2020-08-12 14:10:00,68.87,68.91,68.84,68.89,48531.0,56.4205,56.4532,56.3959,56.4369,48531.0
2020-08-12 14:20:00,68.9,68.91,68.87,68.88,68751.0,56.445,56.4532,56.4205,56.4287,68751.0
2020-08-12 14:30:00,68.88,68.91,68.87,68.91,96985.0,56.4287,56.4532,56.4205,56.4532,96985.0
2020-08-12 14:40:00,68.91,68.93,68.87,68.91,141097.0,56.4532,56.4696,56.4205,56.4532,141097.0
2020-08-12 14:50:00,68.91,68.94,68.88,68.91,81510.0,56.4532,56.4778,56.4287,56.4532,81510.0
2020-08-12 15:00:00,68.91,69.0,68.9,68.98,190748.0,56.4532,56.527,56.445,56.5106,190748.0
2020-08-12 15:10:00,68.98,69.1,68.98,69.02,304878.0,56.5106,56.6089,56.5106,56.5434,304878.0
2020-08-12 15:20:00,69.02,69.02,68.95,68.96,112415.0,56.5434,56.5434,56.486,56.4942,112415.0
2020-08-12 15:30:00,68.96,68.97,68.77,68.84,201907.0,56.4942,56.5024,56.3385,56.3959,201907.0
2020-08-12 15:40:00,68.83,68.93,68.77,68.92,287954.0,56.3877,56.4696,56.3385,56.4614,287954.0
2020-08-12 15:50:00,68.93,69.11,68.8,68.85,732131.0,56.4696,56.6171,56.3631,56.4041,732131.0
2020-08-13 09:30:00,68.92,69.2,68.69,68.7,297982.0,56.4614,56.6908,56.273,56.2812,297982.0
2020-08-13 09:40:00,68.69,68.75,68.36,68.43,206079.0,56.273,56.3222,56.0027,56.06,206079.0
2020-08-13 09:50:00,68.44,68.5,68.29,68.35,156372.0,56.0682,56.1174,55.9453,55.9945,156372.0
2020-08-13 10:00:00,68.33,68.41,68.18,68.36,158529.0,55.9781,56.0436,55.8552,56.0027,158529.0
2020-08-13 10:10:00,68.35,68.43,68.27,68.3,140433.0,55.9945,56.06,55.9289,55.9535,140433.0
2020-08-13 10:20:00,68.31,68.42,68.31,68.39,94909.0,55.9617,56.0518,55.9617,56.0272,94909.0
2020-08-13 10:30:00,68.4,68.5,68.37,68.44,87228.0,56.0354,56.1174,56.0109,56.0682,87228.0
2020-08-13 10:40:00,68.44,68.46,68.22,68.23,103305.0,56.0682,56.0846,55.888,55.8962,103305.0
2020-08-13 10:50:00,68.23,68.32,68.18,68.2,124978.0,55.8962,55.9699,55.8552,55.8716,124978.0
2020-08-13 11:00:00,68.2,68.34,68.15,68.19,197677.0,55.8716,55.9863,55.8306,55.8634,197677.0
2020-08-13 11:10:00,68.2,68.24,68.14,68.18,127844.0,55.8716,55.9044,55.8224,55.8552,127844.0
2020-08-13 11:20:00,68.19,68.23,68.1,68.12,125088.0,55.8634,55.8962,55.7897,55.806,125088.0
2020-08-13 11:30:00,68.12,68.17,67.99,68.05,223188.0,55.806,55.847,55.6995,55.7487,223188.0
2020-08-13 11:40:00,68.05,68.1,67.99,68.09,225325.0,55.7487,55.7897,55.6995,55.7815,225325.0
2020-08-13 11:50:00,68.09,68.14,68.06,68.1,88420.0,55.7815,55.8224,55.7569,55.7897,88420.0
2020-08-13 12:00:00,68.09,68.22,68.04,68.05,141531.0,55.7815,55.888,55.7405,55.7487,141531.0
2020-08-13 12:10:00,68.05,68.15,68.04,68.09,161052.0,55.7487,55.8306,55.7405,55.7815,161052.0
2020-08-13 12:20:00,68.08,68.09,67.99,68.03,149846.0,55.7733,55.7815,55.6995,55.7323,149846.0
2020-08-13 12:30:00,68.03,68.12,68.0,68.09,101842.0,55.7323,55.806,55.7077,55.7815,101842.0
2020-08-13 12:40:00,68.09,68.11,67.99,68.01,134670.0,55.7815,55.7979,55.6995,55.7159,134670.0
2020-08-13 12:50:00,68.01,68.12,67.99,68.12,62890.0,55.7159,55.806,55.6995,55.806,62890.0
2020-08-13 13:00:00,68.12,68.17,68.03,68.15,100043.0,55.806,55.847,55.7323,55.8306,100043.0
2020-08-13 13:10:00,68.15,68.19,68.04,68.13,110766.0,55.8306,55.8634,55.7405,55.8142,110766.0
2020-08-13 13:20:00,68.14,68.14,68.02,68.06,51194.0,55.8224,55.8224,55.7241,55.7569,51194.0
2020-08-13 13:30:00,68.06,68.16,68.02,68.12,77793.0,55.7569,55.8388,55.7241,55.806,77793.0
2020-08-13 13:40:00,68.13,68.24,68.13,68.23,57557.0,55.8142,55.9044,55.8142,55.8962,57557.0
2020-08-13 13:50:00,68.23,68.24,68.09,68.15,91830.0,55.8962,55.9044,55.7815,55.8306,91830.0
2020-08-13 14:00:00,68.15,68.19,68.1,68.19,75305.0,55.8306,55.8634,55.7897,55.8634,75305.0
2020-08-13 14:10:00,68.19,68.19,68.1,68.11,58478.0,55.8634,55.8634,55.7897,55.7979,58478.0
2020-08-13 14:20:00,68.13,68.18,68.08,68.12,102714.0,55.8142,55.8552,55.7733,55.806,102714.0
2020-08-13 14:30:00,68.11,68.18,68.1,68.14,86103.0,55.7979,55.8552,55.7897,55.8224,86103.0
2020-08-13 14:40:00,68.15,68.29,68.14,68.25,127495.0,55.8306,55.9453,55.8224,55.9125,127495.0
2020-08-13 14:50:00,68.25,68.25,68.08,68.17,86661.0,55.9125,55.9125,55.7733,55.847,86661.0
2020-08-13 15:00:00,68.16,68.24,68.14,68.18,98910.0,55.8388,55.9044,55.8224,55.8552,98910.0
2020-08-13 15:10:00,68.19,68.21,68.15,68.19,77587.0,55.8634,55.8798,55.8306,55.8634,77587.0
2020-08-13 15:20:00,68.19,68.26,68.16,68.21,170978.0,55.8634,55.9207,55.8388,55.8798,170978.0
2020-08-13 15:30:00,68.22,68.28,68.2,68.23,129008.0,55.888,55.9371,55.8716,55.8962,129008.0
2020-08-13 15:40:00,68.23,68.25,68.14,68.18,209313.0,55.8962,55.9125,55.8224,55.8552,209313.0
2020-08-13 15:50:00,68.18,68.34,68.1,68.18,656863.0,55.8552,55.9863,55.7897,55.8552,656863.0
2020-08-14 09:30:00,68.2,68.29,68.0,68.12,263655.0,55.8716,55.9453,55.7077,55.806,263655.0
2020-08-14 09:40:00,68.12,68.36,68.12,68.29,159541.0,55.806,56.0027,55.806,55.9453,159541.0
2020-08-14 09:50:00,68.29,68.46,68.18,68.4,200680.0,55.9453,56.0846,55.8552,56.0354,200680.0
2020-08-14 10:00:00,68.41,68.48,68.26,68.33,507407.0,56.0436,56.101,55.9207,55.9781,507407.0
2020-08-14 10:10:00,68.34,68.6,68.24,68.51,335151.0,55.9863,56.1993,55.9044,56.1255,335151.0
2020-08-14 10:20:00,68.52,68.64,68.29,68.37,205151.0,56.1337,56.232,55.9453,56.0109,205151.0
2020-08-14 10:30:00,68.38,68.47,68.33,68.43,117866.0,56.019,56.0928,55.9781,56.06,117866.0
2020-08-14 10:40:00,68.44,68.53,68.38,68.47,84609.0,56.0682,56.1419,56.019,56.0928,84609.0
2020-08-14 10:50:00,68.46,68.52,68.37,68.38,103541.0,56.0846,56.1337,56.0109,56.019,103541.0
2020-08-14 11:00:00,68.37,68.46,68.35,68.45,126945.0,56.0109,56.0846,55.9945,56.0764,126945.0
2020-08-14 11:10:00,68.46,68.54,68.4,68.53,105241.0,56.0846,56.1501,56.0354,56.1419,105241.0
2020-08-14 11:20:00,68.54,68.61,68.5,68.52,125787.0,56.1501,56.2075,56.1174,56.1337,125787.0
2020-08-14 11:30:00,68.52,68.53,68.41,68.42,117787.0,56.1337,56.1419,56.0436,56.0518,117787.0
2020-08-14 11:40:00,68.43,68.49,68.38,68.44,119285.0,56.06,56.1092,56.019,56.0682,119285.0
2020-08-14 11:50:00,68.43,68.48,68.38,68.46,90512.0,56.06,56.101,56.019,56.0846,90512.0
2020-08-14 12:00:00,68.48,68.49,68.41,68.48,61406.0,56.101,56.1092,56.0436,56.101,61406.0
2020-08-14 12:10:00,68.48,68.49,68.41,68.46,89753.0,56.101,56.1092,56.0436,56.0846,89753.0
2020-08-14 12:20:00,68.46,68.57,68.41,68.43,148337.0,56.0846,56.1747,56.0436,56.06,148337.0
2020-08-14 12:30:00,68.44,68.55,68.41,68.49,191934.0,56.0682,56.1583,56.0436,56.1092,191934.0
2020-08-14 12:40:00,68.49,68.82,68.46,68.68,865175.0,56.1092,56.3795,56.0846,56.2648,865175.0
2020-08-14 12:50:00,68.68,68.74,68.58,68.7,135314.0,56.2648,56.314,56.1829,56.2812,135314.0
2020-08-14 13:00:00,68.7,68.71,68.6,68.67,96576.0,56.2812,56.2894,56.1993,56.2566,96576.0
2020-08-14 13:10:00,68.67,68.76,68.66,68.7,99133.0,56.2566,56.3304,56.2484,56.2812,99133.0
2020-08-14 13:20:00,68.7,68.75,68.64,68.7,116054.0,56.2812,56.3222,56.232,56.2812,116054.0
2020-08-14 13:30:00,68.7,68.79,68.62,68.62,90882.0,56.2812,56.3549,56.2157,56.2157,90882.0
2020-08-14 13:40:00,68.62,68.66,68.58,68.6,91374.0,56.2157,56.2484,56.1829,56.1993,91374.0
2020-08-14 13:50:00,68.61,68.68,68.56,68.65,87288.0,56.2075,56.2648,56.1665,56.2402,87288.0
2020-08-14 14:00:00,68.66,68.69,68.54,68.58,147606.0,56.2484,56.273,56.1501,56.1829,147606.0
2020-08-14 14:10:00,68.58,68.77,68.58,68.64,202200.0,56.1829,56.3385,56.1829,56.232,202200.0
2020-08-14 14:20:00,68.64,68.73,68.59,68.71,149761.0,56.232,56.3058,56.1911,56.2894,149761.0
2020-08-14 14:30:00,68.71,68.74,68.63,68.67,156992.0,56.2894,56.314,56.2239,56.2566,156992.0
2020-08-14 14:40:00,68.68,68.75,68.64,68.67,125181.0,56.2648,56.3222,56.232,56.2566,125181.0
2020-08-14 14:50:00,68.66,68.71,68.63,68.65,81873.0,56.2484,56.2894,56.2239,56.2402,81873.0
2020-08-14 15:00:00,68.65,68.73,68.62,68.68,159185.0,56.2402,56.3058,56.2157,56.2648,159185.0
2020-08-14 15:10:00,68.68,68.69,68.57,68.59,101428.0,56.2648,56.273,56.1747,56.1911,101428.0
2020-08-14 15:20:00,68.59,68.61,68.49,68.5,164708.0,56.1911,56.2075,56.1092,56.1174,164708.0
2020-08-14 15:30:00,68.49,68.59,68.48,68.55,137851.0,56.1092,56.1911,56.101,56.1583,137851.0
2020-08-14 15:40:00,68.56,68.59,68.49,68.5,182473.0,56.1665,56.1911,56.1092,56.1174,182473.0
2020-08-14 15:50:00,68.51,68.68,68.48,68.5,702625.0,56.1255,56.2648,56.101,56.1174,702625.0
2020-08-17 09:30:00,68.33,68.65,68.31,68.47,335234.0,55.9781,56.2402,55.9617,56.0928,335234.0
2020-08-17 09:40:00,68.48,68.8,68.48,68.77,140076.0,56.101,56.3631,56.101,56.3385,140076.0
2020-08-17 09:50:00,68.75,68.77,68.58,68.67,182036.0,56.3222,56.3385,56.1829,56.2566,182036.0
2020-08-17 10:00:00,68.67,68.79,68.58,68.62,126062.0,56.2566,56.3549,56.1829,56.2157,126062.0
2020-08-17 10:10:00,68.64,68.75,68.63,68.67,107353.0,56.232,56.3222,56.2239,56.2566,107353.0
2020-08-17 10:20:00,68.66,68.84,68.66,68.79,133474.0,56.2484,56.3959,56.2484,56.3549,133474.0
2020-08-17 10:30:00,68.78,68.83,68.71,68.77,126533.0,56.3467,56.3877,56.2894,56.3385,126533.0
2020-08-17 10:40:00,68.78,68.9,68.75,68.76,191781.0,56.3467,56.445,56.3222,56.3304,191781.0
2020-08-17 10:50:00,68.77,68.78,68.67,68.73,109544.0,56.3385,56.3467,56.2566,56.3058,109544.0
2020-08-17 11:00:00,68.73,68.76,68.65,68.72,102556.0,56.3058,56.3304,56.2402,56.2976,102556.0
2020-08-17 11:10:00,68.71,68.72,68.65,68.67,114966.0,56.2894,56.2976,56.2402,56.2566,114966.0
2020-08-17 11:20:00,68.67,68.7,68.6,68.68,117311.0,56.2566,56.2812,56.1993,56.2648,117311.0
2020-08-17 11:30:00,68.69,68.7,68.62,68.69,85742.0,56.273,56.2812,56.2157,56.273,85742.0
2020-08-17 11:40:00,68.68,68.73,68.66,68.72,119229.0,56.2648,56.3058,56.2484,56.2976,119229.0
2020-08-17 11:50:00,68.73,68.76,68.68,68.74,101498.0,56.3058,56.3304,56.2648,56.314,101498.0
2020-08-17 12:00:00,68.73,68.76,68.68,68.72,56529.0,56.3058,56.3304,56.2648,56.2976,56529.0
2020-08-17 12:10:00,68.72,68.83,68.69,68.82,126812.0,56.2976,56.3877,56.273,56.3795,126812.0
2020-08-17 12:20:00,68.8,68.85,68.77,68.83,61246.0,56.3631,56.4041,56.3385,56.3877,61246.0
2020-08-17 12:30:00,68.83,68.87,68.78,68.87,81123.0,56.3877,56.4205,56.3467,56.4205,81123.0
2020-08-17 12:40:00,68.87,69.04,68.85,68.96,157048.0,56.4205,56.5597,56.4041,56.4942,157048.0
2020-08-17 12:50:00,68.95,69.03,68.91,69.02,84197.0,56.486,56.5515,56.4532,56.5434,84197.0
2020-08-17 13:00:00,69.02,69.02,68.94,68.96,78982.0,56.5434,56.5434,56.4778,56.4942,78982.0
2020-08-17 13:10:00,68.95,69.0,68.94,68.95,53070.0,56.486,56.527,56.4778,56.486,53070.0
2020-08-17 13:20:00,68.95,69.06,68.89,69.06,66301.0,56.486,56.5761,56.4369,56.5761,66301.0
2020-08-17 13:30:00,69.06,69.34,69.05,69.29,200065.0,56.5761,56.8055,56.5679,56.7645,200065.0
2020-08-17 13:40:00,69.3,69.35,69.26,69.29,125792.0,56.7727,56.8137,56.74,56.7645,125792.0
2020-08-17 13:50:00,69.3,69.33,69.22,69.28,106849.0,56.7727,56.7973,56.7072,56.7564,106849.0
2020-08-17 14:00:00,69.28,69.3,69.11,69.14,105242.0,56.7564,56.7727,56.6171,56.6417,105242.0
2020-08-17 14:10:00,69.14,69.17,69.11,69.17,92749.0,56.6417,56.6662,56.6171,56.6662,92749.0
2020-08-17 14:20:00,69.18,69.19,69.1,69.15,141989.0,56.6744,56.6826,56.6089,56.6499,141989.0
2020-08-17 14:30:00,69.15,69.2,69.0,69.09,89246.0,56.6499,56.6908,56.527,56.6007,89246.0
2020-08-17 14:40:00,69.09,69.18,69.03,69.06,77492.0,56.6007,56.6744,56.5515,56.5761,77492.0
2020-08-17 14:50:00,69.06,69.08,68.99,69.0,63709.0,56.5761,56.5925,56.5188,56.527,63709.0
2020-08-17 15:00:00,69.0,69.06,68.95,69.05,102501.0,56.527,56.5761,56.486,56.5679,102501.0
2020-08-17 15:10:00,69.04,69.07,68.97,69.0,81115.0,56.5597,56.5843,56.5024,56.527,81115.0
2020-08-17 15:20:00,69.0,69.08,68.95,68.98,101232.0,56.527,56.5925,56.486,56.5106,101232.0
2020-08-17 15:30:00,68.97,69.05,68.95,69.03,144697.0,56.5024,56.5679,56.486,56.5515,144697.0
2020-08-17 15:40:00,69.03,69.05,68.98,69.02,133602.0,56.5515,56.5679,56.5106,56.5434,133602.0
2020-08-17 15:50:00,69.03,69.2,69.02,69.19,435813.0,56.5515,56.6908,56.5434,56.6826,435813.0
2020-08-18 09:30:00,69.28,69.57,69.07,69.35,269026.0,56.7564,56.9939,56.5843,56.8137,269026.0
2020-08-18 09:40:00,69.36,69.5,69.35,69.41,127670.0,56.8219,56.9366,56.8137,56.8629,127670.0
2020-08-18 09:50:00,69.42,69.55,69.4,69.49,173815.0,56.871,56.9775,56.8547,56.9284,173815.0
2020-08-18 10:00:00,69.49,69.52,69.42,69.42,128670.0,56.9284,56.953,56.871,56.871,128670.0
2020-08-18 10:10:00,69.42,69.44,69.24,69.25,233191.0,56.871,56.8874,56.7236,56.7318,233191.0
2020-08-18 10:20:00,69.25,69.27,68.98,69.12,248503.0,56.7318,56.7482,56.5106,56.6253,248503.0
2020-08-18 10:30:00,69.11,69.35,69.09,69.23,102355.0,56.6171,56.8137,56.6007,56.7154,102355.0
2020-08-18 10:40:00,69.23,69.29,69.18,69.21,85094.0,56.7154,56.7645,56.6744,56.699,85094.0
2020-08-18 10:50:00,69.22,69.36,69.21,69.36,54434.0,56.7072,56.8219,56.699,56.8219,54434.0
2020-08-18 11:00:00,69.36,69.36,69.25,69.31,65598.0,56.8219,56.8219,56.7318,56.7809,65598.0
2020-08-18 11:10:00,69.32,69.45,69.3,69.42,120724.0,56.7891,56.8956,56.7727,56.871,120724.0
2020-08-18 11:20:00,69.42,69.52,69.37,69.43,136962.0,56.871,56.953,56.8301,56.8792,136962.0
2020-08-18 11:30:00,69.44,69.48,69.31,69.38,89997.0,56.8874,56.9202,56.7809,56.8383,89997.0
2020-08-18 11:40:00,69.39,69.42,69.22,69.28,64069.0,56.8465,56.871,56.7072,56.7564,64069.0
2020-08-18 11:50:00,69.29,69.37,69.27,69.27,49169.0,56.7645,56.8301,56.7482,56.7482,49169.0
2020-08-18 12:00:00,69.28,69.32,69.26,69.26,41216.0,56.7564,56.7891,56.74,56.74,41216.0
2020-08-18 12:10:00,69.27,69.41,69.26,69.34,76737.0,56.7482,56.8629,56.74,56.8055,76737.0
2020-08-18 12:20:00,69.33,69.35,69.27,69.3,47404.0,56.7973,56.8137,56.7482,56.7727,47404.0
2020-08-18 12:30:00,69.31,69.5,69.28,69.5,69223.0,56.7809,56.9366,56.7564,56.9366,69223.0
2020-08-18 12:40:00,69.5,69.56,69.38,69.39,85025.0,56.9366,56.9857,56.8383,56.8465,85025.0
2020-08-18 12:50:00,69.39,69.5,69.39,69.5,59232.0,56.8465,56.9366,56.8465,56.9366,59232.0
2020-08-18 13:00:00,69.51,69.51,69.41,69.45,70743.0,56.9448,56.9448,56.8629,56.8956,70743.0
2020-08-18 13:10:00,69.44,69.5,69.39,69.49,88834.0,56.8874,56.9366,56.8465,56.9284,88834.0
2020-08-18 13:20:00,69.48,69.52,69.45,69.52,62841.0,56.9202,56.953,56.8956,56.953,62841.0
2020-08-18 13:30:00,69.53,69.66,69.53,69.57,87310.0,56.9612,57.0677,56.9612,56.9939,87310.0
2020-08-18 13:40:00,69.57,69.69,69.55,69.69,89336.0,56.9939,57.0922,56.9775,57.0922,89336.0
2020-08-18 13:50:00,69.68,69.75,69.61,69.63,123941.0,57.084,57.1414,57.0267,57.0431,123941.0
2020-08-18 14:00:00,69.63,69.65,69.47,69.51,84269.0,57.0431,57.0595,56.912,56.9448,84269.0
2020-08-18 14:10:00,69.52,69.59,69.37,69.45,83749.0,56.953,57.0103,56.8301,56.8956,83749.0
2020-08-18 14:20:00,69.45,69.48,69.39,69.4,49286.0,56.8956,56.9202,56.8465,56.8547,49286.0
2020-08-18 14:30:00,69.4,69.41,69.32,69.35,59273.0,56.8547,56.8629,56.7891,56.8137,59273.0
2020-08-18 14:40:00,69.35,69.39,69.34,69.34,76627.0,56.8137,56.8465,56.8055,56.8055,76627.0
2020-08-18 14:50:00,69.34,69.35,69.26,69.28,70184.0,56.8055,56.8137,56.74,56.7564,70184.0
2020-08-18 15:00:00,69.28,69.32,69.12,69.12,102633.0,56.7564,56.7891,56.6253,56.6253,102633.0
2020-08-18 15:10:00,69.13,69.24,69.11,69.15,73175.0,56.6335,56.7236,56.6171,56.6499,73175.0
2020-08-18 15:20:00,69.14,69.23,69.14,69.21,83382.0,56.6417,56.7154,56.6417,56.699,83382.0
2020-08-18 15:30:00,69.21,69.23,69.14,69.18,81023.0,56.699,56.7154,56.6417,56.6744,81023.0
2020-08-18 15:40:00,69.18,69.22,69.16,69.18,107163.0,56.6744,56.7072,56.658,56.6744,107163.0
2020-08-18 15:50:00,69.17,69.17,69.04,69.06,623612.0,56.6662,56.6662,56.5597,56.5761,623612.0
2020-08-19 09:30:00,66.39,67.29,66.03,66.95,1529765.0,54.3888,55.1261,54.0939,54.8475,1529765.0
2020-08-19 09:40:00,66.95,67.47,66.94,67.17,766173.0,54.8475,55.2735,54.8394,55.0278,766173.0
2020-08-19 09:50:00,67.17,67.25,66.86,66.94,526510.0,55.0278,55.0933,54.7738,54.8394,526510.0
2020-08-19 10:00:00,66.93,66.94,66.57,66.71,358866.0,54.8312,54.8394,54.5362,54.6509,358866.0
2020-08-19 10:10:00,66.7,66.74,66.46,66.59,334328.0,54.6427,54.6755,54.4461,54.5526,334328.0
2020-08-19 10:20:00,66.58,66.64,66.23,66.32,390002.0,54.5444,54.5936,54.2577,54.3314,390002.0
2020-08-19 10:30:00,66.3,66.44,66.11,66.16,363310.0,54.315,54.4297,54.1594,54.2004,363310.0
2020-08-19 10:40:00,66.16,66.51,66.16,66.32,398907.0,54.2004,54.4871,54.2004,54.3314,398907.0
2020-08-19 10:50:00,66.33,66.36,66.13,66.29,300538.0,54.3396,54.3642,54.1758,54.3069,300538.0
2020-08-19 11:00:00,66.28,66.5,66.26,66.4,349025.0,54.2987,54.4789,54.2823,54.397,349025.0
2020-08-19 11:10:00,66.4,66.41,66.22,66.3,212235.0,54.397,54.4052,54.2495,54.315,212235.0
2020-08-19 11:20:00,66.3,66.44,66.22,66.39,323256.0,54.315,54.4297,54.2495,54.3888,323256.0
2020-08-19 11:30:00,66.39,66.42,66.29,66.35,308672.0,54.3888,54.4134,54.3069,54.356,308672.0
2020-08-19 11:40:00,66.35,66.35,66.14,66.2,217858.0,54.356,54.356,54.184,54.2331,217858.0
2020-08-19 11:50:00,66.2,66.29,66.11,66.17,232709.0,54.2331,54.3069,54.1594,54.2085,232709.0
2020-08-19 12:00:00,66.16,66.35,66.16,66.35,182196.0,54.2004,54.356,54.2004,54.356,182196.0
2020-08-19 12:10:00,66.34,66.36,66.22,66.35,163691.0,54.3478,54.3642,54.2495,54.356,163691.0
2020-08-19 12:20:00,66.34,66.41,66.32,66.37,406881.0,54.3478,54.4052,54.3314,54.3724,406881.0
2020-08-19 12:30:00,66.38,66.4,66.23,66.24,179940.0,54.3806,54.397,54.2577,54.2659,179940.0
2020-08-19 12:40:00,66.24,66.28,66.15,66.22,181207.0,54.2659,54.2987,54.1922,54.2495,181207.0
2020-08-19 12:50:00,66.22,66.22,66.15,66.19,114812.0,54.2495,54.2495,54.1922,54.2249,114812.0
2020-08-19 13:00:00,66.19,66.23,66.11,66.13,139514.0,54.2249,54.2577,54.1594,54.1758,139514.0
2020-08-19 13:10:00,66.13,66.15,66.1,66.12,145379.0,54.1758,54.1922,54.1512,54.1676,145379.0
2020-08-19 13:20:00,66.12,66.19,66.06,66.19,142614.0,54.1676,54.2249,54.1184,54.2249,142614.0
2020-08-19 13:30:00,66.19,66.2,66.14,66.18,112656.0,54.2249,54.2331,54.184,54.2167,112656.0
2020-08-19 13:40:00,66.16,66.19,66.06,66.08,183310.0,54.2004,54.2249,54.1184,54.1348,183310.0
2020-08-19 13:50:00,66.08,66.12,66.0,66.01,342865.0,54.1348,54.1676,54.0693,54.0775,342865.0
2020-08-19 14:00:00,66.01,66.02,65.85,65.88,375605.0,54.0775,54.0857,53.9464,53.971,375605.0
2020-08-19 14:10:00,65.89,65.89,65.76,65.79,278482.0,53.9792,53.9792,53.8727,53.8972,278482.0
2020-08-19 14:20:00,65.79,65.81,65.71,65.73,307442.0,53.8972,53.9136,53.8317,53.8481,307442.0
2020-08-19 14:30:00,65.73,65.75,65.61,65.63,344852.0,53.8481,53.8645,53.7498,53.7662,344852.0
2020-08-19 14:40:00,65.64,65.82,65.51,65.81,506623.0,53.7744,53.9218,53.6679,53.9136,506623.0
2020-08-19 14:50:00,65.81,65.98,65.8,65.89,254218.0,53.9136,54.0529,53.9054,53.9792,254218.0
2020-08-19 15:00:00,65.89,65.92,65.76,65.81,210602.0,53.9792,54.0037,53.8727,53.9136,210602.0
2020-08-19 15:10:00,65.81,65.96,65.8,65.87,504948.0,53.9136,54.0365,53.9054,53.9628,504948.0
2020-08-19 15:20:00,65.87,65.94,65.81,65.89,326003.0,53.9628,54.0201,53.9136,53.9792,326003.0
2020-08-19 15:30:00,65.89,65.93,65.75,65.75,475364.0,53.9792,54.0119,53.8645,53.8645,475364.0
2020-08-19 15:40:00,65.76,65.87,65.52,65.53,930693.0,53.8727,53.9628,53.676,53.6842,930693.0
2020-08-19 15:50:00,65.53,65.82,65.5,65.7,1906688.0,53.6842,53.9218,53.6597,53.8235,1906688.0
2020-08-20 09:30:00,65.84,66.16,65.59,65.92,647958.0,53.9382,54.2004,53.7334,54.0037,647958.0
2020-08-20 09:40:00,65.92,66.03,65.55,65.75,217787.0,54.0037,54.0939,53.7006,53.8645,217787.0
2020-08-20 09:50:00,65.74,65.9,65.66,65.8,188762.0,53.8563,53.9874,53.7907,53.9054,188762.0
2020-08-20 10:00:00,65.8,65.91,65.68,65.88,238591.0,53.9054,53.9955,53.8071,53.971,238591.0
2020-08-20 10:10:00,65.9,66.01,65.86,65.94,164068.0,53.9874,54.0775,53.9546,54.0201,164068.0
2020-08-20 10:20:00,65.93,65.98,65.81,65.88,91163.0,54.0119,54.0529,53.9136,53.971,91163.0
2020-08-20 10:30:00,65.87,65.91,65.77,65.78,111433.0,53.9628,53.9955,53.8809,53.889,111433.0
2020-08-20 10:40:00,65.77,65.79,65.66,65.78,92612.0,53.8809,53.8972,53.7907,53.889,92612.0
2020-08-20 10:50:00,65.79,65.92,65.74,65.79,147916.0,53.8972,54.0037,53.8563,53.8972,147916.0
2020-08-20 11:00:00,65.78,65.85,65.73,65.76,127474.0,53.889,53.9464,53.8481,53.8727,127474.0
2020-08-20 11:10:00,65.76,65.79,65.67,65.73,124598.0,53.8727,53.8972,53.7989,53.8481,124598.0
2020-08-20 11:20:00,65.72,65.9,65.71,65.9,140742.0,53.8399,53.9874,53.8317,53.9874,140742.0
2020-08-20 11:30:00,65.89,65.96,65.85,65.92,172910.0,53.9792,54.0365,53.9464,54.0037,172910.0
2020-08-20 11:40:00,65.93,65.95,65.84,65.91,126089.0,54.0119,54.0283,53.9382,53.9955,126089.0
2020-08-20 11:50:00,65.91,66.03,65.86,65.87,219532.0,53.9955,54.0939,53.9546,53.9628,219532.0
2020-08-20 12:00:00,65.88,65.92,65.79,65.8,132820.0,53.971,54.0037,53.8972,53.9054,132820.0
2020-08-20 12:10:00,65.81,65.9,65.8,65.83,106644.0,53.9136,53.9874,53.9054,53.93,106644.0
2020-08-20 12:20:00,65.82,65.87,65.81,65.85,79607.0,53.9218,53.9628,53.9136,53.9464,79607.0
2020-08-20 12:30:00,65.84,65.92,65.82,65.86,116777.0,53.9382,54.0037,53.9218,53.9546,116777.0
2020-08-20 12:40:00,65.85,65.88,65.68,65.72,145673.0,53.9464,53.971,53.8071,53.8399,145673.0
2020-08-20 12:50:00,65.72,65.78,65.68,65.75,165151.0,53.8399,53.889,53.8071,53.8645,165151.0
2020-08-20 13:00:00,65.74,65.83,65.72,65.75,146655.0,53.8563,53.93,53.8399,53.8645,146655.0
2020-08-20 13:10:00,65.74,65.75,65.65,65.68,243989.0,53.8563,53.8645,53.7825,53.8071,243989.0
2020-08-20 13:20:00,65.69,65.75,65.67,65.69,120272.0,53.8153,53.8645,53.7989,53.8153,120272.0
2020-08-20 13:30:00,65.7,65.73,65.66,65.67,93490.0,53.8235,53.8481,53.7907,53.7989,93490.0
2020-08-20 13:40:00,65.67,65.79,65.67,65.77,65928.0,53.7989,53.8972,53.7989,53.8809,65928.0
2020-08-20 13:50:00,65.76,65.77,65.72,65.76,82432.0,53.8727,53.8809,53.8399,53.8727,82432.0
2020-08-20 14:00:00,65.75,65.78,65.65,65.65,69353.0,53.8645,53.889,53.7825,53.7825,69353.0
2020-08-20 14:10:00,65.65,65.69,65.65,65.65,73239.0,53.7825,53.8153,53.7825,53.7825,73239.0
2020-08-20 14:20:00,65.65,65.81,65.65,65.74,111574.0,53.7825,53.9136,53.7825,53.8563,111574.0
2020-08-20 14:30:00,65.74,65.75,65.66,65.69,102910.0,53.8563,53.8645,53.7907,53.8153,102910.0
2020-08-20 14:40:00,65.68,65.7,65.65,65.68,87051.0,53.8071,53.8235,53.7825,53.8071,87051.0
2020-08-20 14:50:00,65.68,65.79,65.65,65.72,117683.0,53.8071,53.8972,53.7825,53.8399,117683.0
2020-08-20 15:00:00,65.72,65.8,65.71,65.8,127984.0,53.8399,53.9054,53.8317,53.9054,127984.0
2020-08-20 15:10:00,65.8,65.86,65.76,65.77,144656.0,53.9054,53.9546,53.8727,53.8809,144656.0
2020-08-20 15:20:00,65.76,65.81,65.73,65.78,138883.0,53.8727,53.9136,53.8481,53.889,138883.0
2020-08-20 15:30:00,65.77,65.89,65.74,65.86,151204.0,53.8809,53.9792,53.8563,53.9546,151204.0
2020-08-20 15:40:00,65.85,66.04,65.84,65.96,246677.0,53.9464,54.102,53.9382,54.0365,246677.0
2020-08-20 15:50:00,65.95,66.05,65.86,66.05,604935.0,54.0283,54.1102,53.9546,54.1102,604935.0
2020-08-21 09:30:00,65.75,65.91,65.41,65.63,691764.0,53.8645,53.9955,53.5859,53.7662,691764.0
2020-08-21 09:40:00,65.64,65.84,65.54,65.75,335265.0,53.7744,53.9382,53.6924,53.8645,335265.0
2020-08-21 09:50:00,65.74,65.98,65.73,65.87,123555.0,53.8563,54.0529,53.8481,53.9628,123555.0
2020-08-21 10:00:00,65.88,66.08,65.87,66.02,157426.0,53.971,54.1348,53.9628,54.0857,157426.0
2020-08-21 10:10:00,66.01,66.11,65.97,66.02,126540.0,54.0775,54.1594,54.0447,54.0857,126540.0
2020-08-21 10:20:00,66.03,66.04,65.82,65.87,133832.0,54.0939,54.102,53.9218,53.9628,133832.0
2020-08-21 10:30:00,65.87,65.94,65.85,65.9,70223.0,53.9628,54.0201,53.9464,53.9874,70223.0
2020-08-21 10:40:00,65.91,65.96,65.84,65.84,59904.0,53.9955,54.0365,53.9382,53.9382,59904.0
2020-08-21 10:50:00,65.84,65.88,65.75,65.77,123492.0,53.9382,53.971,53.8645,53.8809,123492.0
2020-08-21 11:00:00,65.76,65.92,65.76,65.81,133252.0,53.8727,54.0037,53.8727,53.9136,133252.0
2020-08-21 11:10:00,65.81,65.89,65.48,65.74,726655.0,53.9136,53.9792,53.6433,53.8563,726655.0
2020-08-21 11:20:00,65.73,65.91,65.66,65.75,311006.0,53.8481,53.9955,53.7907,53.8645,311006.0
2020-08-21 11:30:00,65.75,65.9,65.71,65.78,241309.0,53.8645,53.9874,53.8317,53.889,241309.0
2020-08-21 11:40:00,65.77,65.83,65.71,65.83,93453.0,53.8809,53.93,53.8317,53.93,93453.0
2020-08-21 11:50:00,65.83,66.39,65.83,66.09,652841.0,53.93,54.3888,53.93,54.143,652841.0
2020-08-21 12:00:00,66.09,66.11,65.97,66.01,98387.0,54.143,54.1594,54.0447,54.0775,98387.0
2020-08-21 12:10:00,66.01,66.15,65.94,66.0,72606.0,54.0775,54.1922,54.0201,54.0693,72606.0
2020-08-21 12:20:00,65.98,66.01,65.96,65.98,48475.0,54.0529,54.0775,54.0365,54.0529,48475.0
2020-08-21 12:30:00,65.98,66.03,65.94,65.97,51042.0,54.0529,54.0939,54.0201,54.0447,51042.0
2020-08-21 12:40:00,65.97,66.13,65.95,66.05,157284.0,54.0447,54.1758,54.0283,54.1102,157284.0
2020-08-21 12:50:00,66.07,66.12,66.0,66.05,57666.0,54.1266,54.1676,54.0693,54.1102,57666.0
2020-08-21 13:00:00,66.06,66.07,65.94,66.03,60831.0,54.1184,54.1266,54.0201,54.0939,60831.0
2020-08-21 13:10:00,66.02,66.06,65.93,66.04,67479.0,54.0857,54.1184,54.0119,54.102,67479.0
2020-08-21 13:20:00,66.03,66.12,66.02,66.09,80329.0,54.0939,54.1676,54.0857,54.143,80329.0
2020-08-21 13:30:00,66.09,66.23,66.05,66.23,74332.0,54.143,54.2577,54.1102,54.2577,74332.0
2020-08-21 13:40:00,66.23,66.28,66.17,66.2,142670.0,54.2577,54.2987,54.2085,54.2331,142670.0
2020-08-21 13:50:00,66.2,66.29,66.17,66.27,107154.0,54.2331,54.3069,54.2085,54.2905,107154.0
2020-08-21 14:00:00,66.27,66.37,66.26,66.34,104655.0,54.2905,54.3724,54.2823,54.3478,104655.0
2020-08-21 14:10:00,66.33,66.41,66.32,66.33,171299.0,54.3396,54.4052,54.3314,54.3396,171299.0
2020-08-21 14:20:00,66.33,66.48,66.32,66.44,147268.0,54.3396,54.4625,54.3314,54.4297,147268.0
2020-08-21 14:30:00,66.43,66.67,66.43,66.55,197026.0,54.4215,54.6182,54.4215,54.5199,197026.0
2020-08-21 14:40:00,66.55,66.68,66.51,66.61,177207.0,54.5199,54.6264,54.4871,54.569,177207.0
2020-08-21 14:50:00,66.61,66.69,66.57,66.65,170142.0,54.569,54.6345,54.5362,54.6018,170142.0
2020-08-21 15:00:00,66.64,66.81,66.64,66.75,233002.0,54.5936,54.7329,54.5936,54.6837,233002.0
2020-08-21 15:10:00,66.75,66.81,66.67,66.81,189490.0,54.6837,54.7329,54.6182,54.7329,189490.0
2020-08-21 15:20:00,66.81,66.87,66.78,66.84,254208.0,54.7329,54.782,54.7083,54.7574,254208.0
2020-08-21 15:30:00,66.84,66.85,66.58,66.6,208978.0,54.7574,54.7656,54.5444,54.5608,208978.0
2020-08-21 15:40:00,66.59,66.6,66.42,66.44,237751.0,54.5526,54.5608,54.4134,54.4297,237751.0
2020-08-21 15:50:00,66.45,66.56,66.41,66.49,592099.0,54.4379,54.528,54.4052,54.4707,592099.0
2020-08-24 09:30:00,66.36,66.96,66.13,66.23,546757.0,54.3642,54.8557,54.1758,54.2577,546757.0
2020-08-24 09:40:00,66.22,66.26,65.98,66.02,221856.0,54.2495,54.2823,54.0529,54.0857,221856.0
2020-08-24 09:50:00,66.02,66.32,65.87,65.94,263595.0,54.0857,54.3314,53.9628,54.0201,263595.0
2020-08-24 10:00:00,65.93,66.19,65.9,66.06,174751.0,54.0119,54.2249,53.9874,54.1184,174751.0
2020-08-24 10:10:00,66.07,66.1,65.88,65.96,175686.0,54.1266,54.1512,53.971,54.0365,175686.0
2020-08-24 10:20:00,65.96,66.18,65.92,66.11,133282.0,54.0365,54.2167,54.0037,54.1594,133282.0
2020-08-24 10:30:00,66.1,66.27,66.05,66.15,156670.0,54.1512,54.2905,54.1102,54.1922,156670.0
2020-08-24 10:40:00,66.14,66.34,66.02,66.28,222416.0,54.184,54.3478,54.0857,54.2987,222416.0
2020-08-24 10:50:00,66.27,66.3,66.1,66.22,118922.0,54.2905,54.315,54.1512,54.2495,118922.0
2020-08-24 11:00:00,66.22,66.32,66.05,66.15,152600.0,54.2495,54.3314,54.1102,54.1922,152600.0
2020-08-24 11:10:00,66.16,66.17,65.95,66.0,112964.0,54.2004,54.2085,54.0283,54.0693,112964.0
2020-08-24 11:20:00,65.99,65.99,65.8,65.81,120512.0,54.0611,54.0611,53.9054,53.9136,120512.0
2020-08-24 11:30:00,65.8,65.87,65.74,65.83,116774.0,53.9054,53.9628,53.8563,53.93,116774.0
2020-08-24 11:40:00,65.82,65.84,65.68,65.75,130131.0,53.9218,53.9382,53.8071,53.8645,130131.0
2020-08-24 11:50:00,65.75,65.76,65.66,65.73,180847.0,53.8645,53.8727,53.7907,53.8481,180847.0
2020-08-24 12:00:00,65.72,65.77,65.62,65.66,151198.0,53.8399,53.8809,53.758,53.7907,151198.0
2020-08-24 12:10:00,65.67,65.68,65.6,65.68,164942.0,53.7989,53.8071,53.7416,53.8071,164942.0
2020-08-24 12:20:00,65.67,65.68,65.56,65.59,117855.0,53.7989,53.8071,53.7088,53.7334,117855.0
2020-08-24 12:30:00,65.59,65.68,65.56,65.56,114061.0,53.7334,53.8071,53.7088,53.7088,114061.0
2020-08-24 12:40:00,65.57,65.67,65.55,65.61,124026.0,53.717,53.7989,53.7006,53.7498,124026.0
2020-08-24 12:50:00,65.61,65.71,65.58,65.67,155581.0,53.7498,53.8317,53.7252,53.7989,155581.0
2020-08-24 13:00:00,65.67,65.75,65.64,65.73,210993.0,53.7989,53.8645,53.7744,53.8481,210993.0
2020-08-24 13:10:00,65.72,65.74,65.63,65.73,155675.0,53.8399,53.8563,53.7662,53.8481,155675.0
2020-08-24 13:20:00,65.73,65.77,65.66,65.68,100755.0,53.8481,53.8809,53.7907,53.8071,100755.0
2020-08-24 13:30:00,65.68,65.68,65.63,65.66,127416.0,53.8071,53.8071,53.7662,53.7907,127416.0
2020-08-24 13:40:00,65.67,65.78,65.64,65.67,147257.0,53.7989,53.889,53.7744,53.7989,147257.0
2020-08-24 13:50:00,65.67,65.7,65.66,65.68,83460.0,53.7989,53.8235,53.7907,53.8071,83460.0
2020-08-24 14:00:00,65.69,65.76,65.68,65.76,90170.0,53.8153,53.8727,53.8071,53.8727,90170.0
2020-08-24 14:10:00,65.76,65.91,65.73,65.91,139558.0,53.8727,53.9955,53.8481,53.9955,139558.0
2020-08-24 14:20:00,65.91,65.93,65.81,65.86,143738.0,53.9955,54.0119,53.9136,53.9546,143738.0
2020-08-24 14:30:00,65.86,65.96,65.85,65.9,132792.0,53.9546,54.0365,53.9464,53.9874,132792.0
2020-08-24 14:40:00,65.9,66.03,65.87,65.96,176973.0,53.9874,54.0939,53.9628,54.0365,176973.0
2020-08-24 14:50:00,65.95,65.95,65.82,65.91,132220.0,54.0283,54.0283,53.9218,53.9955,132220.0
2020-08-24 15:00:00,65.92,65.98,65.87,65.9,133328.0,54.0037,54.0529,53.9628,53.9874,133328.0
2020-08-24 15:10:00,65.89,65.93,65.85,65.92,119322.0,53.9792,54.0119,53.9464,54.0037,119322.0
2020-08-24 15:20:00,65.92,65.99,65.86,65.98,179957.0,54.0037,54.0611,53.9546,54.0529,179957.0
2020-08-24 15:30:00,65.98,66.03,65.92,65.94,252602.0,54.0529,54.0939,54.0037,54.0201,252602.0
2020-08-24 15:40:00,65.94,66.03,65.93,66.03,196259.0,54.0201,54.0939,54.0119,54.0939,196259.0
2020-08-24 15:50:00,66.02,66.1,65.98,66.09,566578.0,54.0857,54.1512,54.0529,54.143,566578.0
2020-08-25 09:30:00,65.92,65.99,65.71,65.94,345100.0,54.0037,54.0611,53.8317,54.0201,345100.0
2020-08-25 09:40:00,65.94,66.03,65.85,66.0,148856.0,54.0201,54.0939,53.9464,54.0693,148856.0
2020-08-25 09:50:00,65.99,66.0,65.84,65.94,140348.0,54.0611,54.0693,53.9382,54.0201,140348.0
2020-08-25 10:00:00,65.93,66.06,65.88,66.03,181773.0,54.0119,54.1184,53.971,54.0939,181773.0
2020-08-25 10:10:00,66.02,66.24,65.97,66.05,235770.0,54.0857,54.2659,54.0447,54.1102,235770.0
2020-08-25 10:20:00,66.04,66.09,65.93,65.97,187636.0,54.102,54.143,54.0119,54.0447,187636.0
2020-08-25 10:30:00,65.94,66.09,65.91,66.07,90912.0,54.0201,54.143,53.9955,54.1266,90912.0
2020-08-25 10:40:00,66.06,66.1,65.94,65.95,122169.0,54.1184,54.1512,54.0201,54.0283,122169.0
2020-08-25 10:50:00,65.94,65.99,65.85,65.98,84689.0,54.0201,54.0611,53.9464,54.0529,84689.0
2020-08-25 11:00:00,65.97,66.01,65.86,65.91,203716.0,54.0447,54.0775,53.9546,53.9955,203716.0
2020-08-25 11:10:00,65.91,65.92,65.82,65.88,101459.0,53.9955,54.0037,53.9218,53.971,101459.0
2020-08-25 11:20:00,65.88,65.96,65.85,65.95,68221.0,53.971,54.0365,53.9464,54.0283,68221.0
2020-08-25 11:30:00,65.95,65.98,65.84,65.87,83469.0,54.0283,54.0529,53.9382,53.9628,83469.0
2020-08-25 11:40:00,65.86,65.93,65.81,65.87,137536.0,53.9546,54.0119,53.9136,53.9628,137536.0
2020-08-25 11:50:00,65.87,65.96,65.86,65.92,50461.0,53.9628,54.0365,53.9546,54.0037,50461.0
2020-08-25 12:00:00,65.93,66.0,65.9,66.0,55840.0,54.0119,54.0693,53.9874,54.0693,55840.0
2020-08-25 12:10:00,65.99,66.05,65.92,66.0,104137.0,54.0611,54.1102,54.0037,54.0693,104137.0
2020-08-25 12:20:00,65.99,66.03,65.95,66.01,60124.0,54.0611,54.0939,54.0283,54.0775,60124.0
2020-08-25 12:30:00,66.02,66.05,65.98,66.02,65068.0,54.0857,54.1102,54.0529,54.0857,65068.0
2020-08-25 12:40:00,66.02,66.16,66.02,66.15,83090.0,54.0857,54.2004,54.0857,54.1922,83090.0
2020-08-25 12:50:00,66.14,66.15,66.05,66.1,54792.0,54.184,54.1922,54.1102,54.1512,54792.0
2020-08-25 13:00:00,66.11,66.11,65.98,66.05,78898.0,54.1594,54.1594,54.0529,54.1102,78898.0
2020-08-25 13:10:00,66.04,66.07,66.0,66.03,47141.0,54.102,54.1266,54.0693,54.0939,47141.0
2020-08-25 13:20:00,66.03,66.04,65.96,65.97,60110.0,54.0939,54.102,54.0365,54.0447,60110.0
2020-08-25 13:30:00,65.98,66.03,65.92,65.98,61072.0,54.0529,54.0939,54.0037,54.0529,61072.0
2020-08-25 13:40:00,65.98,65.98,65.92,65.95,47512.0,54.0529,54.0529,54.0037,54.0283,47512.0
2020-08-25 13:50:00,65.95,65.98,65.92,65.95,44577.0,54.0283,54.0529,54.0037,54.0283,44577.0
2020-08-25 14:00:00,65.94,66.0,65.94,65.97,53712.0,54.0201,54.0693,54.0201,54.0447,53712.0
2020-08-25 14:10:00,65.96,66.0,65.92,65.98,62944.0,54.0365,54.0693,54.0037,54.0529,62944.0
2020-08-25 14:20:00,65.95,66.0,65.93,65.95,57706.0,54.0283,54.0693,54.0119,54.0283,57706.0
2020-08-25 14:30:00,65.94,65.98,65.92,65.95,76588.0,54.0201,54.0529,54.0037,54.0283,76588.0
2020-08-25 14:40:00,65.95,65.98,65.9,65.93,74188.0,54.0283,54.0529,53.9874,54.0119,74188.0
2020-08-25 14:50:00,65.94,65.98,65.92,65.95,93403.0,54.0201,54.0529,54.0037,54.0283,93403.0
2020-08-25 15:00:00,65.94,65.96,65.89,65.91,120402.0,54.0201,54.0365,53.9792,53.9955,120402.0
2020-08-25 15:10:00,65.91,66.05,65.9,66.03,122926.0,53.9955,54.1102,53.9874,54.0939,122926.0
2020-08-25 15:20:00,66.04,66.09,65.97,66.06,122240.0,54.102,54.143,54.0447,54.1184,122240.0
2020-08-25 15:30:00,66.06,66.12,66.02,66.05,172601.0,54.1184,54.1676,54.0857,54.1102,172601.0
2020-08-25 15:40:00,66.05,66.06,66.0,66.03,132522.0,54.1102,54.1184,54.0693,54.0939,132522.0
2020-08-25 15:50:00,66.02,66.05,65.94,66.05,332209.0,54.0857,54.1102,54.0201,54.1102,332209.0
2020-08-26 09:30:00,65.88,65.88,65.43,65.78,392974.0,53.971,53.971,53.6023,53.889,392974.0
2020-08-26 09:40:00,65.78,65.87,65.36,65.48,244904.0,53.889,53.9628,53.545,53.6433,244904.0
2020-08-26 09:50:00,65.48,65.73,65.43,65.53,173276.0,53.6433,53.8481,53.6023,53.6842,173276.0
2020-08-26 10:00:00,65.52,65.65,65.43,65.65,126386.0,53.676,53.7825,53.6023,53.7825,126386.0
2020-08-26 10:10:00,65.65,65.68,65.44,65.52,101375.0,53.7825,53.8071,53.6105,53.676,101375.0
2020-08-26 10:20:00,65.52,65.64,65.45,65.56,108003.0,53.676,53.7744,53.6187,53.7088,108003.0
2020-08-26 10:30:00,65.56,65.62,65.51,65.56,107482.0,53.7088,53.758,53.6679,53.7088,107482.0
2020-08-26 10:40:00,65.56,65.59,65.44,65.55,174759.0,53.7088,53.7334,53.6105,53.7006,174759.0
2020-08-26 10:50:00,65.55,65.58,65.35,65.45,223867.0,53.7006,53.7252,53.5368,53.6187,223867.0
2020-08-26 11:00:00,65.45,65.47,65.35,65.38,136610.0,53.6187,53.6351,53.5368,53.5614,136610.0
2020-08-26 11:10:00,65.38,65.39,65.2,65.22,437159.0,53.5614,53.5695,53.4139,53.4303,437159.0
2020-08-26 11:20:00,65.23,65.33,65.21,65.31,101568.0,53.4385,53.5204,53.4221,53.504,101568.0
2020-08-26 11:30:00,65.31,65.33,65.24,65.27,99154.0,53.504,53.5204,53.4467,53.4712,99154.0
2020-08-26 11:40:00,65.27,65.31,65.26,65.28,92578.0,53.4712,53.504,53.463,53.4794,92578.0
2020-08-26 11:50:00,65.29,65.3,65.16,65.17,92768.0,53.4876,53.4958,53.3811,53.3893,92768.0
2020-08-26 12:00:00,65.18,65.43,65.18,65.36,404892.0,53.3975,53.6023,53.3975,53.545,404892.0
2020-08-26 12:10:00,65.36,65.37,65.32,65.34,56957.0,53.545,53.5532,53.5122,53.5286,56957.0
2020-08-26 12:20:00,65.35,65.4,65.26,65.27,77375.0,53.5368,53.5777,53.463,53.4712,77375.0
2020-08-26 12:30:00,65.27,65.31,65.24,65.28,71280.0,53.4712,53.504,53.4467,53.4794,71280.0
2020-08-26 12:40:00,65.27,65.45,65.25,65.42,121874.0,53.4712,53.6187,53.4549,53.5941,121874.0
2020-08-26 12:50:00,65.42,65.48,65.42,65.44,97652.0,53.5941,53.6433,53.5941,53.6105,97652.0
2020-08-26 13:00:00,65.44,65.52,65.41,65.48,87654.0,53.6105,53.676,53.5859,53.6433,87654.0
2020-08-26 13:10:00,65.47,65.47,65.39,65.42,73763.0,53.6351,53.6351,53.5695,53.5941,73763.0
2020-08-26 13:20:00,65.43,65.43,65.36,65.4,62861.0,53.6023,53.6023,53.545,53.5777,62861.0
2020-08-26 13:30:00,65.41,65.44,65.37,65.42,73613.0,53.5859,53.6105,53.5532,53.5941,73613.0
2020-08-26 13:40:00,65.42,65.44,65.35,65.41,324028.0,53.5941,53.6105,53.5368,53.5859,324028.0
2020-08-26 13:50:00,65.42,65.42,65.38,65.39,55130.0,53.5941,53.5941,53.5614,53.5695,55130.0
2020-08-26 14:00:00,65.39,65.44,65.35,65.39,84155.0,53.5695,53.6105,53.5368,53.5695,84155.0
2020-08-26 14:10:00,65.4,65.43,65.33,65.36,84283.0,53.5777,53.6023,53.5204,53.545,84283.0
2020-08-26 14:20:00,65.36,65.52,65.36,65.49,110886.0,53.545,53.676,53.545,53.6515,110886.0
2020-08-26 14:30:00,65.48,65.55,65.47,65.52,102039.0,53.6433,53.7006,53.6351,53.676,102039.0
2020-08-26 14:40:00,65.53,65.57,65.49,65.51,56529.0,53.6842,53.717,53.6515,53.6679,56529.0
2020-08-26 14:50:00,65.52,65.64,65.51,65.64,103012.0,53.676,53.7744,53.6679,53.7744,103012.0
2020-08-26 15:00:00,65.63,65.64,65.55,65.6,77925.0,53.7662,53.7744,53.7006,53.7416,77925.0
2020-08-26 15:10:00,65.59,65.63,65.53,65.59,86271.0,53.7334,53.7662,53.6842,53.7334,86271.0
2020-08-26 15:20:00,65.59,65.63,65.55,65.61,100929.0,53.7334,53.7662,53.7006,53.7498,100929.0
2020-08-26 15:30:00,65.61,65.65,65.57,65.61,148471.0,53.7498,53.7825,53.717,53.7498,148471.0
2020-08-26 15:40:00,65.6,65.67,65.57,65.63,185010.0,53.7416,53.7989,53.717,53.7662,185010.0
2020-08-26 15:50:00,65.64,65.66,65.57,65.6,344452.0,53.7744,53.7907,53.717,53.7416,344452.0
2020-08-27 09:30:00,65.59,65.75,65.46,65.51,374521.0,53.7334,53.8645,53.6269,53.6679,374521.0
2020-08-27 09:40:00,65.53,65.55,65.36,65.45,189019.0,53.6842,53.7006,53.545,53.6187,189019.0
2020-08-27 09:50:00,65.44,65.54,65.34,65.4,239451.0,53.6105,53.6924,53.5286,53.5777,239451.0
2020-08-27 10:00:00,65.4,65.68,65.38,65.41,211279.0,53.5777,53.8071,53.5614,53.5859,211279.0
2020-08-27 10:10:00,65.41,65.52,65.39,65.51,178721.0,53.5859,53.676,53.5695,53.6679,178721.0
2020-08-27 10:20:00,65.5,65.7,65.46,65.67,331024.0,53.6597,53.8235,53.6269,53.7989,331024.0
2020-08-27 10:30:00,65.67,65.7,65.53,65.54,124781.0,53.7989,53.8235,53.6842,53.6924,124781.0
2020-08-27 10:40:00,65.55,65.6,65.49,65.54,123852.0,53.7006,53.7416,53.6515,53.6924,123852.0
2020-08-27 10:50:00,65.55,65.57,65.46,65.56,104695.0,53.7006,53.717,53.6269,53.7088,104695.0
2020-08-27 11:00:00,65.55,65.71,65.53,65.67,137523.0,53.7006,53.8317,53.6842,53.7989,137523.0
2020-08-27 11:10:00,65.67,65.67,65.41,65.42,144160.0,53.7989,53.7989,53.5859,53.5941,144160.0
2020-08-27 11:20:00,65.42,65.46,65.36,65.44,113773.0,53.5941,53.6269,53.545,53.6105,113773.0
2020-08-27 11:30:00,65.43,65.54,65.37,65.51,97465.0,53.6023,53.6924,53.5532,53.6679,97465.0
2020-08-27 11:40:00,65.51,65.59,65.49,65.55,112175.0,53.6679,53.7334,53.6515,53.7006,112175.0
2020-08-27 11:50:00,65.55,65.59,65.49,65.5,66518.0,53.7006,53.7334,53.6515,53.6597,66518.0
2020-08-27 12:00:00,65.5,65.51,65.35,65.44,140340.0,53.6597,53.6679,53.5368,53.6105,140340.0
2020-08-27 12:10:00,65.43,65.45,65.34,65.38,73022.0,53.6023,53.6187,53.5286,53.5614,73022.0
2020-08-27 12:20:00,65.38,65.42,65.33,65.34,55776.0,53.5614,53.5941,53.5204,53.5286,55776.0
2020-08-27 12:30:00,65.34,65.49,65.32,65.49,116041.0,53.5286,53.6515,53.5122,53.6515,116041.0
2020-08-27 12:40:00,65.49,65.5,65.43,65.46,61085.0,53.6515,53.6597,53.6023,53.6269,61085.0
2020-08-27 12:50:00,65.47,65.51,65.43,65.46,131852.0,53.6351,53.6679,53.6023,53.6269,131852.0
2020-08-27 13:00:00,65.45,65.51,65.37,65.46,74161.0,53.6187,53.6679,53.5532,53.6269,74161.0
2020-08-27 13:10:00,65.46,65.57,65.45,65.57,75101.0,53.6269,53.717,53.6187,53.717,75101.0
2020-08-27 13:20:00,65.58,65.6,65.49,65.52,62996.0,53.7252,53.7416,53.6515,53.676,62996.0
2020-08-27 13:30:00,65.52,65.57,65.5,65.51,66261.0,53.676,53.717,53.6597,53.6679,66261.0
2020-08-27 13:40:00,65.51,65.64,65.48,65.64,53382.0,53.6679,53.7744,53.6433,53.7744,53382.0
2020-08-27 13:50:00,65.64,65.71,65.58,65.69,84794.0,53.7744,53.8317,53.7252,53.8153,84794.0
2020-08-27 14:00:00,65.68,65.75,65.67,65.7,65326.0,53.8071,53.8645,53.7989,53.8235,65326.0
2020-08-27 14:10:00,65.71,65.75,65.68,65.7,103428.0,53.8317,53.8645,53.8071,53.8235,103428.0
2020-08-27 14:20:00,65.7,65.78,65.68,65.77,83438.0,53.8235,53.889,53.8071,53.8809,83438.0
2020-08-27 14:30:00,65.77,65.84,65.67,65.7,113131.0,53.8809,53.9382,53.7989,53.8235,113131.0
2020-08-27 14:40:00,65.7,65.72,65.66,65.69,115563.0,53.8235,53.8399,53.7907,53.8153,115563.0
2020-08-27 14:50:00,65.69,65.74,65.58,65.58,81951.0,53.8153,53.8563,53.7252,53.7252,81951.0
2020-08-27 15:00:00,65.59,65.62,65.51,65.57,132752.0,53.7334,53.758,53.6679,53.717,132752.0
2020-08-27 15:10:00,65.57,65.76,65.57,65.75,177342.0,53.717,53.8727,53.717,53.8645,177342.0
2020-08-27 15:20:00,65.76,65.85,65.75,65.81,178204.0,53.8727,53.9464,53.8645,53.9136,178204.0
2020-08-27 15:30:00,65.81,65.84,65.7,65.73,80758.0,53.9136,53.9382,53.8235,53.8481,80758.0
2020-08-27 15:40:00,65.73,65.83,65.55,65.55,199974.0,53.8481,53.93,53.7006,53.7006,199974.0
2020-08-27 15:50:00,65.55,65.59,65.39,65.57,538729.0,53.7006,53.7334,53.5695,53.717,538729.0
2020-08-28 09:30:00,65.22,65.75,65.22,65.59,339415.0,53.4303,53.8645,53.4303,53.7334,339415.0
2020-08-28 09:40:00,65.58,65.58,65.23,65.38,156706.0,53.7252,53.7252,53.4385,53.5614,156706.0
2020-08-28 09:50:00,65.38,65.4,65.08,65.31,174433.0,53.5614,53.5777,53.3156,53.504,174433.0
2020-08-28 10:00:00,65.29,65.29,65.11,65.22,122036.0,53.4876,53.4876,53.3402,53.4303,122036.0
2020-08-28 10:10:00,65.22,65.28,65.13,65.28,133774.0,53.4303,53.4794,53.3565,53.4794,133774.0
2020-08-28 10:20:00,65.27,65.3,65.2,65.2,91897.0,53.4712,53.4958,53.4139,53.4139,91897.0
2020-08-28 10:30:00,65.2,65.29,65.11,65.19,91394.0,53.4139,53.4876,53.3402,53.4057,91394.0
2020-08-28 10:40:00,65.2,65.23,65.12,65.16,69743.0,53.4139,53.4385,53.3484,53.3811,69743.0
2020-08-28 10:50:00,65.16,65.23,65.12,65.14,125578.0,53.3811,53.4385,53.3484,53.3647,125578.0
2020-08-28 11:00:00,65.15,65.23,65.15,65.19,70163.0,53.3729,53.4385,53.3729,53.4057,70163.0
2020-08-28 11:10:00,65.19,65.24,65.18,65.21,88766.0,53.4057,53.4467,53.3975,53.4221,88766.0
2020-08-28 11:20:00,65.22,65.23,65.12,65.13,120804.0,53.4303,53.4385,53.3484,53.3565,120804.0
2020-08-28 11:30:00,65.12,65.18,65.1,65.15,81757.0,53.3484,53.3975,53.332,53.3729,81757.0
2020-08-28 11:40:00,65.15,65.16,65.1,65.13,72890.0,53.3729,53.3811,53.332,53.3565,72890.0
2020-08-28 11:50:00,65.12,65.15,65.11,65.12,74500.0,53.3484,53.3729,53.3402,53.3484,74500.0
2020-08-28 12:00:00,65.12,65.14,65.11,65.14,66951.0,53.3484,53.3647,53.3402,53.3647,66951.0
2020-08-28 12:10:00,65.13,65.24,65.13,65.19,83247.0,53.3565,53.4467,53.3565,53.4057,83247.0
2020-08-28 12:20:00,65.19,65.21,65.16,65.19,58501.0,53.4057,53.4221,53.3811,53.4057,58501.0
2020-08-28 12:30:00,65.2,65.21,65.16,65.17,60485.0,53.4139,53.4221,53.3811,53.3893,60485.0
2020-08-28 12:40:00,65.17,65.24,65.16,65.2,67914.0,53.3893,53.4467,53.3811,53.4139,67914.0
2020-08-28 12:50:00,65.2,65.22,65.17,65.2,60066.0,53.4139,53.4303,53.3893,53.4139,60066.0
2020-08-28 13:00:00,65.19,65.2,65.07,65.14,118594.0,53.4057,53.4139,53.3074,53.3647,118594.0
2020-08-28 13:10:00,65.15,65.17,65.09,65.1,103270.0,53.3729,53.3893,53.3238,53.332,103270.0
2020-08-28 13:20:00,65.11,65.11,65.02,65.06,117338.0,53.3402,53.3402,53.2664,53.2992,117338.0
2020-08-28 13:30:00,65.05,65.1,65.05,65.08,57371.0,53.291,53.332,53.291,53.3156,57371.0
2020-08-28 13:40:00,65.07,65.11,65.05,65.08,74218.0,53.3074,53.3402,53.291,53.3156,74218.0
2020-08-28 13:50:00,65.09,65.15,65.08,65.13,72041.0,53.3238,53.3729,53.3156,53.3565,72041.0
2020-08-28 14:00:00,65.13,65.15,65.06,65.09,72620.0,53.3565,53.3729,53.2992,53.3238,72620.0
2020-08-28 14:10:00,65.09,65.13,65.06,65.12,77577.0,53.3238,53.3565,53.2992,53.3484,77577.0
2020-08-28 14:20:00,65.12,65.13,65.08,65.11,72110.0,53.3484,53.3565,53.3156,53.3402,72110.0
2020-08-28 14:30:00,65.11,65.11,65.03,65.04,101468.0,53.3402,53.3402,53.2746,53.2828,101468.0
2020-08-28 14:40:00,65.05,65.06,65.01,65.02,103222.0,53.291,53.2992,53.2582,53.2664,103222.0
2020-08-28 14:50:00,65.02,65.05,64.98,65.04,246916.0,53.2664,53.291,53.2337,53.2828,246916.0
2020-08-28 15:00:00,65.04,65.17,65.03,65.14,158539.0,53.2828,53.3893,53.2746,53.3647,158539.0
2020-08-28 15:10:00,65.15,65.18,65.12,65.15,134653.0,53.3729,53.3975,53.3484,53.3729,134653.0
2020-08-28 15:20:00,65.16,65.18,65.11,65.13,126205.0,53.3811,53.3975,53.3402,53.3565,126205.0
2020-08-28 15:30:00,65.13,65.15,65.08,65.1,118577.0,53.3565,53.3729,53.3156,53.332,118577.0
2020-08-28 15:40:00,65.1,65.12,65.04,65.08,158438.0,53.332,53.3484,53.2828,53.3156,158438.0
2020-08-28 15:50:00,65.08,65.28,65.01,65.27,681110.0,53.3156,53.4794,53.2582,53.4712,681110.0
2020-08-31 09:30:00,65.48,65.88,65.42,65.81,510454.0,53.6433,53.971,53.5941,53.9136,510454.0
2020-08-31 09:40:00,65.81,65.84,65.53,65.56,167440.0,53.9136,53.9382,53.6842,53.7088,167440.0
2020-08-31 09:50:00,65.56,65.65,65.47,65.6,146478.0,53.7088,53.7825,53.6351,53.7416,146478.0
2020-08-31 10:00:00,65.6,65.65,65.49,65.55,92087.0,53.7416,53.7825,53.6515,53.7006,92087.0
2020-08-31 10:10:00,65.55,65.59,65.49,65.56,86860.0,53.7006,53.7334,53.6515,53.7088,86860.0
2020-08-31 10:20:00,65.56,65.82,65.54,65.82,116610.0,53.7088,53.9218,53.6924,53.9218,116610.0
2020-08-31 10:30:00,65.83,65.94,65.82,65.88,168818.0,53.93,54.0201,53.9218,53.971,168818.0
2020-08-31 10:40:00,65.87,65.88,65.79,65.84,143040.0,53.9628,53.971,53.8972,53.9382,143040.0
2020-08-31 10:50:00,65.83,66.29,65.83,66.25,256926.0,53.93,54.3069,53.93,54.2741,256926.0
2020-08-31 11:00:00,66.24,66.25,65.9,65.97,123928.0,54.2659,54.2741,53.9874,54.0447,123928.0
2020-08-31 11:10:00,65.97,65.99,65.75,65.79,180363.0,54.0447,54.0611,53.8645,53.8972,180363.0
2020-08-31 11:20:00,65.77,65.85,65.63,65.75,145770.0,53.8809,53.9464,53.7662,53.8645,145770.0
2020-08-31 11:30:00,65.74,65.9,65.74,65.84,76962.0,53.8563,53.9874,53.8563,53.9382,76962.0
2020-08-31 11:40:00,65.85,65.91,65.81,65.82,76553.0,53.9464,53.9955,53.9136,53.9218,76553.0
2020-08-31 11:50:00,65.81,65.85,65.66,65.73,72309.0,53.9136,53.9464,53.7907,53.8481,72309.0
2020-08-31 12:00:00,65.73,65.74,65.65,65.65,80279.0,53.8481,53.8563,53.7825,53.7825,80279.0
2020-08-31 12:10:00,65.66,65.94,65.65,65.92,88427.0,53.7907,54.0201,53.7825,54.0037,88427.0
2020-08-31 12:20:00,65.93,65.94,65.8,65.89,68098.0,54.0119,54.0201,53.9054,53.9792,68098.0
2020-08-31 12:30:00,65.9,66.0,65.88,66.0,69503.0,53.9874,54.0693,53.971,54.0693,69503.0
2020-08-31 12:40:00,65.99,66.16,65.99,66.15,122367.0,54.0611,54.2004,54.0611,54.1922,122367.0
2020-08-31 12:50:00,66.15,66.19,66.01,66.04,119157.0,54.1922,54.2249,54.0775,54.102,119157.0
2020-08-31 13:00:00,66.03,66.09,66.03,66.05,71431.0,54.0939,54.143,54.0939,54.1102,71431.0
2020-08-31 13:10:00,66.04,66.14,66.03,66.09,84481.0,54.102,54.184,54.0939,54.143,84481.0
2020-08-31 13:20:00,66.09,66.2,66.08,66.19,80806.0,54.143,54.2331,54.1348,54.2249,80806.0
2020-08-31 13:30:00,66.19,66.3,66.18,66.3,119277.0,54.2249,54.315,54.2167,54.315,119277.0
2020-08-31 13:40:00,66.3,66.37,66.23,66.33,143806.0,54.315,54.3724,54.2577,54.3396,143806.0
2020-08-31 13:50:00,66.33,66.35,66.27,66.34,106996.0,54.3396,54.356,54.2905,54.3478,106996.0
2020-08-31 14:00:00,66.34,66.38,66.27,66.35,92530.0,54.3478,54.3806,54.2905,54.356,92530.0
2020-08-31 14:10:00,66.35,66.45,66.35,66.41,133587.0,54.356,54.4379,54.356,54.4052,133587.0
2020-08-31 14:20:00,66.42,66.42,66.36,66.4,84711.0,54.4134,54.4134,54.3642,54.397,84711.0
2020-08-31 14:30:00,66.39,66.42,66.35,66.37,124015.0,54.3888,54.4134,54.356,54.3724,124015.0
2020-08-31 14:40:00,66.37,66.5,66.36,66.48,159258.0,54.3724,54.4789,54.3642,54.4625,159258.0
2020-08-31 14:50:00,66.49,66.6,66.47,66.56,147421.0,54.4707,54.5608,54.4543,54.528,147421.0
2020-08-31 15:00:00,66.55,66.6,66.49,66.59,150766.0,54.5199,54.5608,54.4707,54.5526,150766.0
2020-08-31 15:10:00,66.59,66.59,66.43,66.45,128291.0,54.5526,54.5526,54.4215,54.4379,128291.0
2020-08-31 15:20:00,66.45,66.51,66.41,66.48,144754.0,54.4379,54.4871,54.4052,54.4625,144754.0
2020-08-31 15:30:00,66.49,66.5,66.4,66.42,183168.0,54.4707,54.4789,54.397,54.4134,183168.0
2020-08-31 15:40:00,66.42,66.51,66.35,66.46,210545.0,54.4134,54.4871,54.356,54.4461,210545.0
2020-08-31 15:50:00,66.45,66.89,66.43,66.75,1111169.0,54.4379,54.7984,54.4215,54.6837,1111169.0
2020-09-01 09:30:00,66.35,66.47,65.58,65.69,499155.0,54.356,54.4543,53.7252,53.8153,499155.0
2020-09-01 09:40:00,65.69,65.76,65.29,65.5,278791.0,53.8153,53.8727,53.4876,53.6597,278791.0
2020-09-01 09:50:00,65.51,65.55,65.24,65.35,216339.0,53.6679,53.7006,53.4467,53.5368,216339.0
2020-09-01 10:00:00,65.34,65.4,64.91,65.0,362435.0,53.5286,53.5777,53.1763,53.25,362435.0
2020-09-01 10:10:00,65.02,65.2,65.0,65.15,146491.0,53.2664,53.4139,53.25,53.3729,146491.0
2020-09-01 10:20:00,65.15,65.22,65.02,65.09,170224.0,53.3729,53.4303,53.2664,53.3238,170224.0
2020-09-01 10:30:00,65.09,65.16,65.02,65.12,181430.0,53.3238,53.3811,53.2664,53.3484,181430.0
2020-09-01 10:40:00,65.13,65.13,64.95,65.04,193712.0,53.3565,53.3565,53.2091,53.2828,193712.0
2020-09-01 10:50:00,65.03,65.18,65.01,65.16,158888.0,53.2746,53.3975,53.2582,53.3811,158888.0
2020-09-01 11:00:00,65.16,65.23,65.1,65.17,185815.0,53.3811,53.4385,53.332,53.3893,185815.0
2020-09-01 11:10:00,65.17,65.21,65.08,65.12,164563.0,53.3893,53.4221,53.3156,53.3484,164563.0
2020-09-01 11:20:00,65.13,65.27,65.08,65.2,127989.0,53.3565,53.4712,53.3156,53.4139,127989.0
2020-09-01 11:30:00,65.21,65.24,65.09,65.17,91456.0,53.4221,53.4467,53.3238,53.3893,91456.0
2020-09-01 11:40:00,65.17,65.2,65.03,65.04,90496.0,53.3893,53.4139,53.2746,53.2828,90496.0
2020-09-01 11:50:00,65.03,65.11,65.02,65.09,75781.0,53.2746,53.3402,53.2664,53.3238,75781.0
2020-09-01 12:00:00,65.09,65.17,65.06,65.14,100575.0,53.3238,53.3893,53.2992,53.3647,100575.0
2020-09-01 12:10:00,65.14,65.19,65.09,65.17,94214.0,53.3647,53.4057,53.3238,53.3893,94214.0
2020-09-01 12:20:00,65.17,65.19,65.11,65.14,70889.0,53.3893,53.4057,53.3402,53.3647,70889.0
2020-09-01 12:30:00,65.14,65.28,65.12,65.23,111935.0,53.3647,53.4794,53.3484,53.4385,111935.0
2020-09-01 12:40:00,65.23,65.26,65.22,65.24,81703.0,53.4385,53.463,53.4303,53.4467,81703.0
2020-09-01 12:50:00,65.23,65.34,65.21,65.33,118379.0,53.4385,53.5286,53.4221,53.5204,118379.0
2020-09-01 13:00:00,65.32,65.45,65.3,65.44,231882.0,53.5122,53.6187,53.4958,53.6105,231882.0
2020-09-01 13:10:00,65.45,65.52,65.4,65.5,141109.0,53.6187,53.676,53.5777,53.6597,141109.0
2020-09-01 13:20:00,65.5,65.5,65.17,65.21,146366.0,53.6597,53.6597,53.3893,53.4221,146366.0
2020-09-01 13:30:00,65.21,65.26,65.2,65.21,86305.0,53.4221,53.463,53.4139,53.4221,86305.0
2020-09-01 13:40:00,65.21,65.31,65.21,65.25,124558.0,53.4221,53.504,53.4221,53.4549,124558.0
2020-09-01 13:50:00,65.25,65.32,65.18,65.3,105492.0,53.4549,53.5122,53.3975,53.4958,105492.0
2020-09-01 14:00:00,65.3,65.41,65.29,65.4,88302.0,53.4958,53.5859,53.4876,53.5777,88302.0
2020-09-01 14:10:00,65.41,65.44,65.35,65.39,105434.0,53.5859,53.6105,53.5368,53.5695,105434.0
2020-09-01 14:20:00,65.39,65.44,65.33,65.43,122521.0,53.5695,53.6105,53.5204,53.6023,122521.0
2020-09-01 14:30:00,65.43,65.48,65.37,65.45,157762.0,53.6023,53.6433,53.5532,53.6187,157762.0
2020-09-01 14:40:00,65.45,65.48,65.42,65.44,116998.0,53.6187,53.6433,53.5941,53.6105,116998.0
2020-09-01 14:50:00,65.44,65.44,65.22,65.22,108946.0,53.6105,53.6105,53.4303,53.4303,108946.0
2020-09-01 15:00:00,65.22,65.37,65.2,65.37,307019.0,53.4303,53.5532,53.4139,53.5532,307019.0
2020-09-01 15:10:00,65.37,65.54,65.37,65.48,113203.0,53.5532,53.6924,53.5532,53.6433,113203.0
2020-09-01 15:20:00,65.49,65.74,65.49,65.68,175874.0,53.6515,53.8563,53.6515,53.8071,175874.0
2020-09-01 15:30:00,65.69,65.86,65.68,65.75,201548.0,53.8153,53.9546,53.8071,53.8645,201548.0
2020-09-01 15:40:00,65.74,65.86,65.74,65.84,182740.0,53.8563,53.9546,53.8563,53.9382,182740.0
2020-09-01 15:50:00,65.83,65.9,65.75,65.85,516177.0,53.93,53.9874,53.8645,53.9464,516177.0
2020-09-02 09:30:00,65.32,66.28,65.32,66.18,429702.0,53.5122,54.2987,53.5122,54.2167,429702.0
2020-09-02 09:40:00,66.18,66.34,66.0,66.26,139489.0,54.2167,54.3478,54.0693,54.2823,139489.0
2020-09-02 09:50:00,66.24,66.9,66.2,66.74,339491.0,54.2659,54.8066,54.2331,54.6755,339491.0
2020-09-02 10:00:00,66.74,66.8,66.46,66.51,283431.0,54.6755,54.7247,54.4461,54.4871,283431.0
2020-09-02 10:10:00,66.51,66.6,66.23,66.29,152403.0,54.4871,54.5608,54.2577,54.3069,152403.0
2020-09-02 10:20:00,66.28,66.48,66.25,66.25,76613.0,54.2987,54.4625,54.2741,54.2741,76613.0
2020-09-02 10:30:00,66.25,66.47,66.25,66.47,120576.0,54.2741,54.4543,54.2741,54.4543,120576.0
2020-09-02 10:40:00,66.46,66.5,66.33,66.48,80355.0,54.4461,54.4789,54.3396,54.4625,80355.0
2020-09-02 10:50:00,66.49,66.74,66.49,66.74,118961.0,54.4707,54.6755,54.4707,54.6755,118961.0
2020-09-02 11:00:00,66.74,66.75,66.57,66.63,111884.0,54.6755,54.6837,54.5362,54.5854,111884.0
2020-09-02 11:10:00,66.63,66.71,66.57,66.68,129141.0,54.5854,54.6509,54.5362,54.6264,129141.0
2020-09-02 11:20:00,66.68,66.74,66.53,66.56,222886.0,54.6264,54.6755,54.5035,54.528,222886.0
2020-09-02 11:30:00,66.57,66.85,66.57,66.82,181375.0,54.5362,54.7656,54.5362,54.741,181375.0
2020-09-02 11:40:00,66.83,66.84,66.66,66.77,110719.0,54.7492,54.7574,54.61,54.7001,110719.0
2020-09-02 11:50:00,66.76,66.89,66.72,66.84,112170.0,54.6919,54.7984,54.6591,54.7574,112170.0
2020-09-02 12:00:00,66.84,66.85,66.67,66.68,114907.0,54.7574,54.7656,54.6182,54.6264,114907.0
2020-09-02 12:10:00,66.67,66.73,66.65,66.69,84821.0,54.6182,54.6673,54.6018,54.6345,84821.0
2020-09-02 12:20:00,66.69,66.72,66.6,66.65,88862.0,54.6345,54.6591,54.5608,54.6018,88862.0
2020-09-02 12:30:00,66.64,66.73,66.58,66.59,79066.0,54.5936,54.6673,54.5444,54.5526,79066.0
2020-09-02 12:40:00,66.59,66.7,66.59,66.7,60827.0,54.5526,54.6427,54.5526,54.6427,60827.0
2020-09-02 12:50:00,66.69,66.7,66.61,66.64,43752.0,54.6345,54.6427,54.569,54.5936,43752.0
2020-09-02 13:00:00,66.64,66.68,66.57,66.6,115017.0,54.5936,54.6264,54.5362,54.5608,115017.0
2020-09-02 13:10:00,66.59,66.6,66.5,66.6,117420.0,54.5526,54.5608,54.4789,54.5608,117420.0
2020-09-02 13:20:00,66.6,66.63,66.39,66.41,196557.0,54.5608,54.5854,54.3888,54.4052,196557.0
2020-09-02 13:30:00,66.41,66.46,66.28,66.31,58698.0,54.4052,54.4461,54.2987,54.3232,58698.0
2020-09-02 13:40:00,66.29,66.39,66.28,66.39,75191.0,54.3069,54.3888,54.2987,54.3888,75191.0
2020-09-02 13:50:00,66.38,66.44,66.33,66.34,151322.0,54.3806,54.4297,54.3396,54.3478,151322.0
2020-09-02 14:00:00,66.34,66.44,66.32,66.4,154801.0,54.3478,54.4297,54.3314,54.397,154801.0
2020-09-02 14:10:00,66.4,66.59,66.39,66.59,138782.0,54.397,54.5526,54.3888,54.5526,138782.0
2020-09-02 14:20:00,66.58,66.79,66.58,66.74,236126.0,54.5444,54.7165,54.5444,54.6755,236126.0
2020-09-02 14:30:00,66.74,66.75,66.58,66.59,74701.0,54.6755,54.6837,54.5444,54.5526,74701.0
2020-09-02 14:40:00,66.59,66.73,66.57,66.7,84036.0,54.5526,54.6673,54.5362,54.6427,84036.0
2020-09-02 14:50:00,66.71,66.83,66.57,66.64,138332.0,54.6509,54.7492,54.5362,54.5936,138332.0
2020-09-02 15:00:00,66.64,66.64,66.55,66.62,97336.0,54.5936,54.5936,54.5199,54.5772,97336.0
2020-09-02 15:10:00,66.62,66.76,66.6,66.68,134547.0,54.5772,54.6919,54.5608,54.6264,134547.0
2020-09-02 15:20:00,66.69,66.83,66.64,66.79,143803.0,54.6345,54.7492,54.5936,54.7165,143803.0
2020-09-02 15:30:00,66.78,66.96,66.77,66.95,227844.0,54.7083,54.8557,54.7001,54.8475,227844.0
2020-09-02 15:40:00,66.95,66.96,66.88,66.95,227618.0,54.8475,54.8557,54.7902,54.8475,227618.0
2020-09-02 15:50:00,66.94,66.95,66.75,66.78,521019.0,54.8394,54.8475,54.6837,54.7083,521019.0
2020-09-03 09:30:00,66.81,67.22,66.81,66.94,352699.0,54.7329,55.0687,54.7329,54.8394,352699.0
2020-09-03 09:40:00,66.95,67.11,66.87,67.11,136640.0,54.8475,54.9786,54.782,54.9786,136640.0
2020-09-03 09:50:00,67.1,67.19,66.99,67.12,193364.0,54.9704,55.0442,54.8803,54.9868,193364.0
2020-09-03 10:00:00,67.11,67.19,66.93,67.13,219845.0,54.9786,55.0442,54.8312,54.995,219845.0
2020-09-03 10:10:00,67.12,67.43,67.05,67.36,158275.0,54.9868,55.2408,54.9295,55.1834,158275.0
2020-09-03 10:20:00,67.34,67.35,67.04,67.04,182636.0,55.167,55.1752,54.9213,54.9213,182636.0
2020-09-03 10:30:00,67.04,67.16,66.94,66.98,180776.0,54.9213,55.0196,54.8394,54.8721,180776.0
2020-09-03 10:40:00,66.99,67.31,66.97,67.12,189050.0,54.8803,55.1425,54.8639,54.9868,189050.0
2020-09-03 10:50:00,67.13,67.13,66.89,66.95,176723.0,54.995,54.995,54.7984,54.8475,176723.0
2020-09-03 11:00:00,66.97,67.04,66.72,66.84,279431.0,54.8639,54.9213,54.6591,54.7574,279431.0
2020-09-03 11:10:00,66.84,66.92,66.52,66.53,214370.0,54.7574,54.823,54.4953,54.5035,214370.0
2020-09-03 11:20:00,66.53,66.82,66.49,66.58,279098.0,54.5035,54.741,54.4707,54.5444,279098.0
2020-09-03 11:30:00,66.57,66.63,66.48,66.57,143762.0,54.5362,54.5854,54.4625,54.5362,143762.0
2020-09-03 11:40:00,66.59,66.74,66.52,66.53,133701.0,54.5526,54.6755,54.4953,54.5035,133701.0
2020-09-03 11:50:00,66.53,66.56,66.15,66.22,110067.0,54.5035,54.528,54.1922,54.2495,110067.0
2020-09-03 12:00:00,66.2,66.21,65.97,66.16,91650.0,54.2331,54.2413,54.0447,54.2004,91650.0
2020-09-03 12:10:00,66.17,66.34,66.13,66.26,98961.0,54.2085,54.3478,54.1758,54.2823,98961.0
2020-09-03 12:20:00,66.26,66.26,65.97,65.98,117505.0,54.2823,54.2823,54.0447,54.0529,117505.0
2020-09-03 12:30:00,65.98,66.11,65.87,65.9,78280.0,54.0529,54.1594,53.9628,53.9874,78280.0
2020-09-03 12:40:00,65.9,65.9,65.73,65.78,96034.0,53.9874,53.9874,53.8481,53.889,96034.0
2020-09-03 12:50:00,65.77,65.93,65.72,65.75,82834.0,53.8809,54.0119,53.8399,53.8645,82834.0
2020-09-03 13:00:00,65.77,65.77,65.48,65.66,125054.0,53.8809,53.8809,53.6433,53.7907,125054.0
2020-09-03 13:10:00,65.66,65.89,65.64,65.78,94146.0,53.7907,53.9792,53.7744,53.889,94146.0
2020-09-03 13:20:00,65.79,65.94,65.72,65.87,107533.0,53.8972,54.0201,53.8399,53.9628,107533.0
2020-09-03 13:30:00,65.87,65.87,65.61,65.64,106231.0,53.9628,53.9628,53.7498,53.7744,106231.0
2020-09-03 13:40:00,65.65,65.68,65.5,65.62,151153.0,53.7825,53.8071,53.6597,53.758,151153.0
2020-09-03 13:50:00,65.62,65.77,65.6,65.73,154261.0,53.758,53.8809,53.7416,53.8481,154261.0
2020-09-03 14:00:00,65.73,65.87,65.68,65.83,216146.0,53.8481,53.9628,53.8071,53.93,216146.0
2020-09-03 14:10:00,65.84,65.94,65.56,65.59,133644.0,53.9382,54.0201,53.7088,53.7334,133644.0
2020-09-03 14:20:00,65.6,65.8,65.6,65.8,112271.0,53.7416,53.9054,53.7416,53.9054,112271.0
2020-09-03 14:30:00,65.8,65.97,65.78,65.83,117135.0,53.9054,54.0447,53.889,53.93,117135.0
2020-09-03 14:40:00,65.83,65.88,65.71,65.73,149043.0,53.93,53.971,53.8317,53.8481,149043.0
2020-09-03 14:50:00,65.71,65.77,65.62,65.66,193575.0,53.8317,53.8809,53.758,53.7907,193575.0
2020-09-03 15:00:00,65.66,65.75,65.55,65.73,144367.0,53.7907,53.8645,53.7006,53.8481,144367.0
2020-09-03 15:10:00,65.73,65.86,65.68,65.8,162736.0,53.8481,53.9546,53.8071,53.9054,162736.0
2020-09-03 15:20:00,65.8,65.84,65.63,65.8,206861.0,53.9054,53.9382,53.7662,53.9054,206861.0
2020-09-03 15:30:00,65.8,65.92,65.75,65.78,192652.0,53.9054,54.0037,53.8645,53.889,192652.0
2020-09-03 15:40:00,65.78,65.85,65.73,65.75,259723.0,53.889,53.9464,53.8481,53.8645,259723.0
2020-09-03 15:50:00,65.74,66.0,65.68,65.91,527615.0,53.8563,54.0693,53.8071,53.9955,527615.0
2020-09-04 09:30:00,65.72,66.08,65.58,65.85,310335.0,53.8399,54.1348,53.7252,53.9464,310335.0
2020-09-04 09:40:00,65.87,66.55,65.8,66.37,236713.0,53.9628,54.5199,53.9054,54.3724,236713.0
2020-09-04 09:50:00,66.36,66.73,66.21,66.57,257561.0,54.3642,54.6673,54.2413,54.5362,257561.0
2020-09-04 10:00:00,66.56,66.85,66.53,66.77,200297.0,54.528,54.7656,54.5035,54.7001,200297.0
2020-09-04 10:10:00,66.76,66.94,66.41,66.48,230232.0,54.6919,54.8394,54.4052,54.4625,230232.0
2020-09-04 10:20:00,66.48,66.7,66.34,66.37,215835.0,54.4625,54.6427,54.3478,54.3724,215835.0
2020-09-04 10:30:00,66.39,66.63,66.19,66.48,226456.0,54.3888,54.5854,54.2249,54.4625,226456.0
2020-09-04 10:40:00,66.48,66.64,66.21,66.64,286816.0,54.4625,54.5936,54.2413,54.5936,286816.0
2020-09-04 10:50:00,66.62,66.74,66.42,66.66,157105.0,54.5772,54.6755,54.4134,54.61,157105.0
2020-09-04 11:00:00,66.67,66.74,66.51,66.62,126090.0,54.6182,54.6755,54.4871,54.5772,126090.0
2020-09-04 11:10:00,66.62,66.64,66.26,66.37,185674.0,54.5772,54.5936,54.2823,54.3724,185674.0
2020-09-04 11:20:00,66.38,66.4,65.96,66.03,267165.0,54.3806,54.397,54.0365,54.0939,267165.0
2020-09-04 11:30:00,66.04,66.57,66.02,66.4,211064.0,54.102,54.5362,54.0857,54.397,211064.0
2020-09-04 11:40:00,66.41,66.51,66.09,66.15,134073.0,54.4052,54.4871,54.143,54.1922,134073.0
2020-09-04 11:50:00,66.14,66.26,66.04,66.09,106710.0,54.184,54.2823,54.102,54.143,106710.0
2020-09-04 12:00:00,66.09,66.09,65.75,65.79,221995.0,54.143,54.143,53.8645,53.8972,221995.0
2020-09-04 12:10:00,65.8,65.89,65.61,65.65,205539.0,53.9054,53.9792,53.7498,53.7825,205539.0
2020-09-04 12:20:00,65.66,66.01,65.61,65.81,128835.0,53.7907,54.0775,53.7498,53.9136,128835.0
2020-09-04 12:30:00,65.81,65.98,65.77,65.88,149037.0,53.9136,54.0529,53.8809,53.971,149037.0
2020-09-04 12:40:00,65.88,65.99,65.8,65.8,103280.0,53.971,54.0611,53.9054,53.9054,103280.0
2020-09-04 12:50:00,65.81,66.0,65.78,65.96,92946.0,53.9136,54.0693,53.889,54.0365,92946.0
2020-09-04 13:00:00,65.95,66.02,65.83,65.89,91887.0,54.0283,54.0857,53.93,53.9792,91887.0
2020-09-04 13:10:00,65.89,65.97,65.84,65.86,78965.0,53.9792,54.0447,53.9382,53.9546,78965.0
2020-09-04 13:20:00,65.87,65.94,65.8,65.82,89609.0,53.9628,54.0201,53.9054,53.9218,89609.0
2020-09-04 13:30:00,65.81,65.88,65.72,65.86,109483.0,53.9136,53.971,53.8399,53.9546,109483.0
2020-09-04 13:40:00,65.86,65.98,65.84,65.85,104124.0,53.9546,54.0529,53.9382,53.9464,104124.0
2020-09-04 13:50:00,65.84,65.84,65.7,65.77,124332.0,53.9382,53.9382,53.8235,53.8809,124332.0
2020-09-04 14:00:00,65.76,65.86,65.7,65.73,121257.0,53.8727,53.9546,53.8235,53.8481,121257.0
2020-09-04 14:10:00,65.72,65.82,65.7,65.78,98486.0,53.8399,53.9218,53.8235,53.889,98486.0
2020-09-04 14:20:00,65.78,65.97,65.75,65.94,98131.0,53.889,54.0447,53.8645,54.0201,98131.0
2020-09-04 14:30:00,65.93,66.09,65.91,66.09,91933.0,54.0119,54.143,53.9955,54.143,91933.0
2020-09-04 14:40:00,66.08,66.38,66.05,66.28,179115.0,54.1348,54.3806,54.1102,54.2987,179115.0
2020-09-04 14:50:00,66.27,66.33,66.17,66.24,103524.0,54.2905,54.3396,54.2085,54.2659,103524.0
2020-09-04 15:00:00,66.25,66.33,66.21,66.24,104577.0,54.2741,54.3396,54.2413,54.2659,104577.0
2020-09-04 15:10:00,66.25,66.29,66.17,66.23,130336.0,54.2741,54.3069,54.2085,54.2577,130336.0
2020-09-04 15:20:00,66.24,66.33,66.22,66.23,125230.0,54.2659,54.3396,54.2495,54.2577,125230.0
2020-09-04 15:30:00,66.23,66.33,66.08,66.17,205163.0,54.2577,54.3396,54.1348,54.2085,205163.0
2020-09-04 15:40:00,66.18,66.29,66.09,66.1,201456.0,54.2167,54.3069,54.143,54.1512,201456.0
2020-09-04 15:50:00,66.07,66.2,65.97,66.01,489151.0,54.1266,54.2331,54.0447,54.0775,489151.0
2020-09-08 09:30:00,65.1,65.37,64.51,64.92,886292.0,53.332,53.5532,52.8486,53.1845,886292.0
2020-09-08 09:40:00,64.91,65.03,64.6,64.79,315736.0,53.1763,53.2746,52.9224,53.078,315736.0
2020-09-08 09:50:00,64.78,65.0,64.56,64.81,263494.0,53.0698,53.25,52.8896,53.0944,263494.0
2020-09-08 10:00:00,64.81,64.87,64.36,64.75,351979.0,53.0944,53.1435,52.7257,53.0452,351979.0
2020-09-08 10:10:00,64.75,64.75,64.21,64.22,252184.0,53.0452,53.0452,52.6029,52.611,252184.0
2020-09-08 10:20:00,64.23,64.61,64.21,64.58,267901.0,52.6192,52.9305,52.6029,52.906,267901.0
2020-09-08 10:30:00,64.57,64.77,64.51,64.77,243915.0,52.8978,53.0616,52.8486,53.0616,243915.0
2020-09-08 10:40:00,64.76,64.76,64.18,64.23,215355.0,53.0534,53.0534,52.5783,52.6192,215355.0
2020-09-08 10:50:00,64.22,64.31,64.15,64.2,140057.0,52.611,52.6848,52.5537,52.5947,140057.0
2020-09-08 11:00:00,64.2,64.35,64.03,64.22,211692.0,52.5947,52.7175,52.4554,52.611,211692.0
2020-09-08 11:10:00,64.23,64.36,64.08,64.14,227732.0,52.6192,52.7257,52.4964,52.5455,227732.0
2020-09-08 11:20:00,64.13,64.27,64.03,64.2,269016.0,52.5373,52.652,52.4554,52.5947,269016.0
2020-09-08 11:30:00,64.2,64.21,64.01,64.09,186427.0,52.5947,52.6029,52.439,52.5045,186427.0
2020-09-08 11:40:00,64.09,64.32,64.08,64.31,151233.0,52.5045,52.693,52.4964,52.6848,151233.0
2020-09-08 11:50:00,64.32,64.44,64.12,64.42,142984.0,52.693,52.7913,52.5291,52.7749,142984.0
2020-09-08 12:00:00,64.42,64.47,64.27,64.37,159576.0,52.7749,52.8159,52.652,52.7339,159576.0
2020-09-08 12:10:00,64.37,64.46,64.28,64.28,116434.0,52.7339,52.8077,52.6602,52.6602,116434.0
2020-09-08 12:20:00,64.28,64.38,64.2,64.2,111894.0,52.6602,52.7421,52.5947,52.5947,111894.0
2020-09-08 12:30:00,64.2,64.23,64.06,64.07,124755.0,52.5947,52.6192,52.48,52.4882,124755.0
2020-09-08 12:40:00,64.06,64.21,63.98,64.2,223341.0,52.48,52.6029,52.4144,52.5947,223341.0
2020-09-08 12:50:00,64.2,64.31,64.18,64.28,98057.0,52.5947,52.6848,52.5783,52.6602,98057.0
2020-09-08 13:00:00,64.28,64.43,64.26,64.29,114386.0,52.6602,52.7831,52.6438,52.6684,114386.0
2020-09-08 13:10:00,64.3,64.43,64.29,64.41,98254.0,52.6766,52.7831,52.6684,52.7667,98254.0
2020-09-08 13:20:00,64.4,64.68,64.38,64.66,106567.0,52.7585,52.9879,52.7421,52.9715,106567.0
2020-09-08 13:30:00,64.63,64.81,64.58,64.73,126167.0,52.9469,53.0944,52.906,53.0289,126167.0
2020-09-08 13:40:00,64.74,64.8,64.69,64.8,73255.0,53.037,53.0862,52.9961,53.0862,73255.0
2020-09-08 13:50:00,64.79,64.85,64.72,64.81,89465.0,53.078,53.1272,53.0207,53.0944,89465.0
2020-09-08 14:00:00,64.81,64.87,64.67,64.7,85432.0,53.0944,53.1435,52.9797,53.0043,85432.0
2020-09-08 14:10:00,64.71,64.73,64.38,64.42,118940.0,53.0125,53.0289,52.7421,52.7749,118940.0
2020-09-08 14:20:00,64.42,64.46,64.36,64.41,90751.0,52.7749,52.8077,52.7257,52.7667,90751.0
2020-09-08 14:30:00,64.4,64.41,64.19,64.22,111190.0,52.7585,52.7667,52.5865,52.611,111190.0
2020-09-08 14:40:00,64.22,64.26,64.05,64.16,140604.0,52.611,52.6438,52.4718,52.5619,140604.0
2020-09-08 14:50:00,64.16,64.19,64.02,64.14,242309.0,52.5619,52.5865,52.4472,52.5455,242309.0
2020-09-08 15:00:00,64.13,64.13,63.95,64.0,263970.0,52.5373,52.5373,52.3899,52.4308,263970.0
2020-09-08 15:10:00,64.01,64.15,64.0,64.09,176547.0,52.439,52.5537,52.4308,52.5045,176547.0
2020-09-08 15:20:00,64.09,64.31,64.07,64.3,252843.0,52.5045,52.6848,52.4882,52.6766,252843.0
2020-09-08 15:30:00,64.3,64.48,64.2,64.35,218514.0,52.6766,52.824,52.5947,52.7175,218514.0
2020-09-08 15:40:00,64.36,64.38,64.08,64.2,253054.0,52.7257,52.7421,52.4964,52.5947,253054.0
2020-09-08 15:50:00,64.2,64.21,64.07,64.14,580983.0,52.5947,52.6029,52.4882,52.5455,580983.0
2020-09-09 09:30:00,64.28,64.5,63.61,63.91,715298.0,52.6602,52.8404,52.1113,52.3571,715298.0
2020-09-09 09:40:00,63.92,64.32,63.91,64.26,229295.0,52.3653,52.693,52.3571,52.6438,229295.0
2020-09-09 09:50:00,64.26,64.42,64.07,64.18,211522.0,52.6438,52.7749,52.4882,52.5783,211522.0
2020-09-09 10:00:00,64.19,64.4,64.13,64.29,243190.0,52.5865,52.7585,52.5373,52.6684,243190.0
2020-09-09 10:10:00,64.28,64.49,64.1,64.43,230898.0,52.6602,52.8322,52.5127,52.7831,230898.0
2020-09-09 10:20:00,64.39,64.45,64.25,64.25,219763.0,52.7503,52.7995,52.6356,52.6356,219763.0
2020-09-09 10:30:00,64.26,64.32,63.88,63.89,230914.0,52.6438,52.693,52.3325,52.3407,230914.0
2020-09-09 10:40:00,63.9,64.08,63.86,63.95,149348.0,52.3489,52.4964,52.3161,52.3899,149348.0
2020-09-09 10:50:00,63.95,64.02,63.91,63.97,108118.0,52.3899,52.4472,52.3571,52.4062,108118.0
2020-09-09 11:00:00,63.97,64.09,63.9,64.05,152667.0,52.4062,52.5045,52.3489,52.4718,152667.0
2020-09-09 11:10:00,64.04,64.17,63.97,64.17,114802.0,52.4636,52.5701,52.4062,52.5701,114802.0
2020-09-09 11:20:00,64.17,64.35,64.09,64.34,155992.0,52.5701,52.7175,52.5045,52.7094,155992.0
2020-09-09 11:30:00,64.35,64.49,64.28,64.33,116300.0,52.7175,52.8322,52.6602,52.7012,116300.0
2020-09-09 11:40:00,64.33,64.46,64.22,64.4,80438.0,52.7012,52.8077,52.611,52.7585,80438.0
2020-09-09 11:50:00,64.4,64.42,64.29,64.38,58362.0,52.7585,52.7749,52.6684,52.7421,58362.0
2020-09-09 12:00:00,64.39,64.45,64.32,64.42,58616.0,52.7503,52.7995,52.693,52.7749,58616.0
2020-09-09 12:10:00,64.42,64.46,64.4,64.44,63922.0,52.7749,52.8077,52.7585,52.7913,63922.0
2020-09-09 12:20:00,64.43,64.5,64.4,64.5,69089.0,52.7831,52.8404,52.7585,52.8404,69089.0
2020-09-09 12:30:00,64.49,64.71,64.49,64.67,101096.0,52.8322,53.0125,52.8322,52.9797,101096.0
2020-09-09 12:40:00,64.67,64.7,64.58,64.61,63289.0,52.9797,53.0043,52.906,52.9305,63289.0
2020-09-09 12:50:00,64.63,64.65,64.55,64.6,55448.0,52.9469,52.9633,52.8814,52.9224,55448.0
2020-09-09 13:00:00,64.61,64.64,64.54,64.58,60495.0,52.9305,52.9551,52.8732,52.906,60495.0
2020-09-09 13:10:00,64.58,64.63,64.54,64.54,72391.0,52.906,52.9469,52.8732,52.8732,72391.0
2020-09-09 13:20:00,64.54,64.66,64.51,64.64,83476.0,52.8732,52.9715,52.8486,52.9551,83476.0
2020-09-09 13:30:00,64.64,64.87,64.63,64.87,177333.0,52.9551,53.1435,52.9469,53.1435,177333.0
2020-09-09 13:40:00,64.87,65.0,64.86,64.89,171313.0,53.1435,53.25,53.1354,53.1599,171313.0
2020-09-09 13:50:00,64.89,64.94,64.83,64.85,54966.0,53.1599,53.2009,53.1108,53.1272,54966.0
2020-09-09 14:00:00,64.85,64.87,64.75,64.86,70421.0,53.1272,53.1435,53.0452,53.1354,70421.0
2020-09-09 14:10:00,64.86,65.06,64.8,64.98,139445.0,53.1354,53.2992,53.0862,53.2337,139445.0
2020-09-09 14:20:00,64.98,64.99,64.82,64.83,67805.0,53.2337,53.2419,53.1026,53.1108,67805.0
2020-09-09 14:30:00,64.84,65.05,64.84,64.97,75019.0,53.119,53.291,53.119,53.2255,75019.0
2020-09-09 14:40:00,64.98,65.08,64.95,64.98,68775.0,53.2337,53.3156,53.2091,53.2337,68775.0
2020-09-09 14:50:00,64.98,65.06,64.92,64.97,62162.0,53.2337,53.2992,53.1845,53.2255,62162.0
2020-09-09 15:00:00,64.98,65.02,64.92,64.95,62148.0,53.2337,53.2664,53.1845,53.2091,62148.0
2020-09-09 15:10:00,64.95,65.02,64.91,64.98,86037.0,53.2091,53.2664,53.1763,53.2337,86037.0
2020-09-09 15:20:00,64.98,65.02,64.87,64.91,89829.0,53.2337,53.2664,53.1435,53.1763,89829.0
2020-09-09 15:30:00,64.92,64.96,64.71,64.73,116246.0,53.1845,53.2173,53.0125,53.0289,116246.0
2020-09-09 15:40:00,64.73,64.75,64.64,64.67,130249.0,53.0289,53.0452,52.9551,52.9797,130249.0
2020-09-09 15:50:00,64.67,64.73,64.47,64.5,379197.0,52.9797,53.0289,52.8159,52.8404,379197.0
2020-09-10 09:30:00,64.69,65.04,64.34,64.83,553803.0,52.9961,53.2828,52.7094,53.1108,553803.0
2020-09-10 09:40:00,64.83,64.95,64.6,64.62,350854.0,53.1108,53.2091,52.9224,52.9387,350854.0
2020-09-10 09:50:00,64.61,64.82,64.46,64.7,207013.0,52.9305,53.1026,52.8077,53.0043,207013.0
2020-09-10 10:00:00,64.7,64.84,64.58,64.79,101842.0,53.0043,53.119,52.906,53.078,101842.0
2020-09-10 10:10:00,64.79,64.84,64.7,64.78,89629.0,53.078,53.119,53.0043,53.0698,89629.0
2020-09-10 10:20:00,64.78,64.79,64.34,64.45,260258.0,53.0698,53.078,52.7094,52.7995,260258.0
2020-09-10 10:30:00,64.45,64.62,64.44,64.62,125423.0,52.7995,52.9387,52.7913,52.9387,125423.0
2020-09-10 10:40:00,64.62,64.69,64.27,64.33,173134.0,52.9387,52.9961,52.652,52.7012,173134.0
2020-09-10 10:50:00,64.32,64.41,64.12,64.15,143960.0,52.693,52.7667,52.5291,52.5537,143960.0
2020-09-10 11:00:00,64.16,64.21,63.98,64.07,188097.0,52.5619,52.6029,52.4144,52.4882,188097.0
2020-09-10 11:10:00,64.08,64.25,64.01,64.09,109335.0,52.4964,52.6356,52.439,52.5045,109335.0
2020-09-10 11:20:00,64.11,64.21,64.09,64.13,92637.0,52.5209,52.6029,52.5045,52.5373,92637.0
2020-09-10 11:30:00,64.14,64.33,64.14,64.23,92439.0,52.5455,52.7012,52.5455,52.6192,92439.0
2020-09-10 11:40:00,64.23,64.35,64.16,64.3,104578.0,52.6192,52.7175,52.5619,52.6766,104578.0
2020-09-10 11:50:00,64.3,64.32,64.08,64.17,100672.0,52.6766,52.693,52.4964,52.5701,100672.0
2020-09-10 12:00:00,64.17,64.28,64.06,64.12,103116.0,52.5701,52.6602,52.48,52.5291,103116.0
2020-09-10 12:10:00,64.11,64.27,64.11,64.22,84357.0,52.5209,52.652,52.5209,52.611,84357.0
2020-09-10 12:20:00,64.22,64.24,64.12,64.2,61423.0,52.611,52.6274,52.5291,52.5947,61423.0
2020-09-10 12:30:00,64.19,64.22,64.0,64.08,104980.0,52.5865,52.611,52.4308,52.4964,104980.0
2020-09-10 12:40:00,64.06,64.15,64.01,64.05,66915.0,52.48,52.5537,52.439,52.4718,66915.0
2020-09-10 12:50:00,64.06,64.31,64.05,64.29,90479.0,52.48,52.6848,52.4718,52.6684,90479.0
2020-09-10 13:00:00,64.29,64.4,64.29,64.35,70919.0,52.6684,52.7585,52.6684,52.7175,70919.0
2020-09-10 13:10:00,64.36,64.38,64.23,64.31,61373.0,52.7257,52.7421,52.6192,52.6848,61373.0
2020-09-10 13:20:00,64.3,64.39,64.23,64.31,79928.0,52.6766,52.7503,52.6192,52.6848,79928.0
2020-09-10 13:30:00,64.31,64.38,64.23,64.26,72239.0,52.6848,52.7421,52.6192,52.6438,72239.0
2020-09-10 13:40:00,64.26,64.4,64.21,64.31,117451.0,52.6438,52.7585,52.6029,52.6848,117451.0
2020-09-10 13:50:00,64.31,64.33,64.19,64.2,50195.0,52.6848,52.7012,52.5865,52.5947,50195.0
2020-09-10 14:00:00,64.2,64.3,64.14,64.16,64012.0,52.5947,52.6766,52.5455,52.5619,64012.0
2020-09-10 14:10:00,64.16,64.17,63.95,63.95,187248.0,52.5619,52.5701,52.3899,52.3899,187248.0
2020-09-10 14:20:00,63.95,64.0,63.67,63.7,239772.0,52.3899,52.4308,52.1605,52.185,239772.0
2020-09-10 14:30:00,63.69,63.78,63.61,63.75,153013.0,52.1768,52.2506,52.1113,52.226,153013.0
2020-09-10 14:40:00,63.74,63.82,63.61,63.78,147268.0,52.2178,52.2833,52.1113,52.2506,147268.0
2020-09-10 14:50:00,63.77,63.8,63.64,63.78,80380.0,52.2424,52.267,52.1359,52.2506,80380.0
2020-09-10 15:00:00,63.77,63.8,63.61,63.64,127647.0,52.2424,52.267,52.1113,52.1359,127647.0
2020-09-10 15:10:00,63.64,63.75,63.55,63.6,168286.0,52.1359,52.226,52.0622,52.1031,168286.0
2020-09-10 15:20:00,63.61,63.91,63.57,63.86,261571.0,52.1113,52.3571,52.0785,52.3161,261571.0
2020-09-10 15:30:00,63.86,63.98,63.8,63.93,259620.0,52.3161,52.4144,52.267,52.3735,259620.0
2020-09-10 15:40:00,63.94,64.15,63.71,63.75,287247.0,52.3817,52.5537,52.1932,52.226,287247.0
2020-09-10 15:50:00,63.75,63.88,63.68,63.76,369936.0,52.226,52.3325,52.1687,52.2342,369936.0
2020-09-11 09:30:00,64.37,64.62,64.22,64.52,461809.0,52.7339,52.9387,52.611,52.8568,461809.0
2020-09-11 09:40:00,64.51,65.2,64.44,65.16,434258.0,52.8486,53.4139,52.7913,53.3811,434258.0
2020-09-11 09:50:00,65.16,65.32,65.0,65.09,356206.0,53.3811,53.5122,53.25,53.3238,356206.0
2020-09-11 10:00:00,65.09,65.47,65.07,65.37,315819.0,53.3238,53.6351,53.3074,53.5532,315819.0
2020-09-11 10:10:00,65.38,65.66,65.36,65.48,301446.0,53.5614,53.7907,53.545,53.6433,301446.0
2020-09-11 10:20:00,65.48,65.69,65.48,65.66,176063.0,53.6433,53.8153,53.6433,53.7907,176063.0
2020-09-11 10:30:00,65.67,65.75,65.57,65.62,234169.0,53.7989,53.8645,53.717,53.758,234169.0
2020-09-11 10:40:00,65.61,65.7,65.48,65.52,155481.0,53.7498,53.8235,53.6433,53.676,155481.0
2020-09-11 10:50:00,65.52,65.63,65.42,65.45,187228.0,53.676,53.7662,53.5941,53.6187,187228.0
2020-09-11 11:00:00,65.45,65.91,65.38,65.83,283047.0,53.6187,53.9955,53.5614,53.93,283047.0
2020-09-11 11:10:00,65.82,65.82,65.5,65.72,128767.0,53.9218,53.9218,53.6597,53.8399,128767.0
2020-09-11 11:20:00,65.72,65.74,65.49,65.63,170798.0,53.8399,53.8563,53.6515,53.7662,170798.0
2020-09-11 11:30:00,65.63,65.65,65.37,65.42,161159.0,53.7662,53.7825,53.5532,53.5941,161159.0
2020-09-11 11:40:00,65.42,65.53,65.31,65.48,98731.0,53.5941,53.6842,53.504,53.6433,98731.0
2020-09-11 11:50:00,65.49,65.59,65.42,65.51,131107.0,53.6515,53.7334,53.5941,53.6679,131107.0
2020-09-11 12:00:00,65.51,65.72,65.43,65.7,112748.0,53.6679,53.8399,53.6023,53.8235,112748.0
2020-09-11 12:10:00,65.71,65.73,65.59,65.67,95106.0,53.8317,53.8481,53.7334,53.7989,95106.0
2020-09-11 12:20:00,65.67,65.75,65.56,65.58,75795.0,53.7989,53.8645,53.7088,53.7252,75795.0
2020-09-11 12:30:00,65.57,65.59,65.42,65.59,103195.0,53.717,53.7334,53.5941,53.7334,103195.0
2020-09-11 12:40:00,65.59,65.59,65.48,65.55,79113.0,53.7334,53.7334,53.6433,53.7006,79113.0
2020-09-11 12:50:00,65.55,65.6,65.42,65.44,78146.0,53.7006,53.7416,53.5941,53.6105,78146.0
2020-09-11 13:00:00,65.44,65.47,65.28,65.37,108075.0,53.6105,53.6351,53.4794,53.5532,108075.0
2020-09-11 13:10:00,65.37,65.39,65.2,65.36,188393.0,53.5532,53.5695,53.4139,53.545,188393.0
2020-09-11 13:20:00,65.36,65.36,65.12,65.23,202047.0,53.545,53.545,53.3484,53.4385,202047.0
2020-09-11 13:30:00,65.22,65.23,65.04,65.1,301206.0,53.4303,53.4385,53.2828,53.332,301206.0
2020-09-11 13:40:00,65.09,65.17,65.05,65.12,92252.0,53.3238,53.3893,53.291,53.3484,92252.0
2020-09-11 13:50:00,65.12,65.28,65.07,65.11,208618.0,53.3484,53.4794,53.3074,53.3402,208618.0
2020-09-11 14:00:00,65.11,65.2,65.01,65.17,89636.0,53.3402,53.4139,53.2582,53.3893,89636.0
2020-09-11 14:10:00,65.17,65.32,65.17,65.27,86502.0,53.3893,53.5122,53.3893,53.4712,86502.0
2020-09-11 14:20:00,65.28,65.44,65.2,65.42,124631.0,53.4794,53.6105,53.4139,53.5941,124631.0
2020-09-11 14:30:00,65.43,65.54,65.41,65.51,106168.0,53.6023,53.6924,53.5859,53.6679,106168.0
2020-09-11 14:40:00,65.51,65.58,65.44,65.54,145374.0,53.6679,53.7252,53.6105,53.6924,145374.0
2020-09-11 14:50:00,65.56,65.67,65.53,65.62,150176.0,53.7088,53.7989,53.6842,53.758,150176.0
2020-09-11 15:00:00,65.62,65.65,65.53,65.57,136531.0,53.758,53.7825,53.6842,53.717,136531.0
2020-09-11 15:10:00,65.56,65.7,65.52,65.69,164154.0,53.7088,53.8235,53.676,53.8153,164154.0
2020-09-11 15:20:00,65.69,65.89,65.67,65.82,213738.0,53.8153,53.9792,53.7989,53.9218,213738.0
2020-09-11 15:30:00,65.81,65.9,65.66,65.72,192548.0,53.9136,53.9874,53.7907,53.8399,192548.0
2020-09-11 15:40:00,65.72,65.76,65.37,65.43,402845.0,53.8399,53.8727,53.5532,53.6023,402845.0
2020-09-11 15:50:00,65.42,65.65,65.33,65.57,600092.0,53.5941,53.7825,53.5204,53.717,600092.0
2020-09-14 09:30:00,64.44,65.62,64.31,65.54,1521560.0,53.3324,54.309,53.2248,54.2428,1521560.0
2020-09-14 09:40:00,65.51,65.94,65.3,65.58,796380.0,54.218,54.5738,54.0442,54.2759,796380.0
2020-09-14 09:50:00,65.59,66.43,65.47,66.41,900423.0,54.2842,54.9794,54.1849,54.9628,900423.0
2020-09-14 10:00:00,66.41,67.28,66.24,67.17,1082786.0,54.9628,55.6829,54.8221,55.5918,1082786.0
2020-09-14 10:10:00,67.16,67.69,67.0,67.61,962081.0,55.5835,56.0222,55.4511,55.956,962081.0
2020-09-14 10:20:00,67.6,67.92,67.46,67.72,838682.0,55.9477,56.2125,55.8318,56.047,838682.0
2020-09-14 10:30:00,67.7,67.73,67.46,67.55,636562.0,56.0305,56.0553,55.8318,55.9063,636562.0
2020-09-14 10:40:00,67.55,67.67,67.4,67.43,381925.0,55.9063,56.0056,55.7822,55.807,381925.0
2020-09-14 10:50:00,67.42,67.5,67.21,67.21,424481.0,55.7987,55.8649,55.6249,55.6249,424481.0
2020-09-14 11:00:00,67.21,67.22,66.8,66.82,430051.0,55.6249,55.6332,55.2856,55.3022,430051.0
2020-09-14 11:10:00,66.82,67.13,66.7,67.13,329805.0,55.3022,55.5587,55.2028,55.5587,329805.0
2020-09-14 11:20:00,67.13,67.23,67.03,67.06,271301.0,55.5587,55.6415,55.476,55.5008,271301.0
2020-09-14 11:30:00,67.06,67.16,66.93,66.97,205186.0,55.5008,55.5835,55.3932,55.4263,205186.0
2020-09-14 11:40:00,66.96,67.0,66.79,66.81,266162.0,55.418,55.4511,55.2773,55.2939,266162.0
2020-09-14 11:50:00,66.82,66.84,66.63,66.68,177443.0,55.3022,55.3187,55.1449,55.1863,177443.0
2020-09-14 12:00:00,66.67,66.79,66.62,66.72,133089.0,55.178,55.2773,55.1366,55.2194,133089.0
2020-09-14 12:10:00,66.72,66.75,66.67,66.7,106940.0,55.2194,55.2442,55.178,55.2028,106940.0
2020-09-14 12:20:00,66.71,66.84,66.71,66.83,148578.0,55.2111,55.3187,55.2111,55.3104,148578.0
2020-09-14 12:30:00,66.83,66.87,66.74,66.86,139951.0,55.3104,55.3435,55.2359,55.3353,139951.0
2020-09-14 12:40:00,66.86,67.13,66.86,67.09,204293.0,55.3353,55.5587,55.3353,55.5256,204293.0
2020-09-14 12:50:00,67.09,67.2,67.08,67.11,169601.0,55.5256,55.6167,55.5173,55.5422,169601.0
2020-09-14 13:00:00,67.12,67.22,67.03,67.2,143713.0,55.5504,55.6332,55.476,55.6167,143713.0
2020-09-14 13:10:00,67.2,67.4,67.08,67.15,250199.0,55.6167,55.7822,55.5173,55.5753,250199.0
2020-09-14 13:20:00,67.15,67.18,66.88,66.98,107309.0,55.5753,55.6001,55.3518,55.4346,107309.0
2020-09-14 13:30:00,66.98,67.03,66.85,67.02,132320.0,55.4346,55.476,55.327,55.4677,132320.0
2020-09-14 13:40:00,67.03,67.12,67.0,67.05,93513.0,55.476,55.5504,55.4511,55.4925,93513.0
2020-09-14 13:50:00,67.05,67.12,67.04,67.07,88893.0,55.4925,55.5504,55.4842,55.5091,88893.0
2020-09-14 14:00:00,67.07,67.23,67.05,67.13,184551.0,55.5091,55.6415,55.4925,55.5587,184551.0
2020-09-14 14:10:00,67.13,67.14,66.83,66.88,366578.0,55.5587,55.567,55.3104,55.3518,366578.0
2020-09-14 14:20:00,66.88,66.92,66.75,66.88,207721.0,55.3518,55.3849,55.2442,55.3518,207721.0
2020-09-14 14:30:00,66.88,66.9,66.78,66.78,197565.0,55.3518,55.3684,55.269,55.269,197565.0
2020-09-14 14:40:00,66.79,66.93,66.7,66.86,172390.0,55.2773,55.3932,55.2028,55.3353,172390.0
2020-09-14 14:50:00,66.86,66.95,66.5,66.69,697417.0,55.3353,55.4097,55.0373,55.1946,697417.0
2020-09-14 15:00:00,66.7,66.77,66.63,66.74,138184.0,55.2028,55.2608,55.1449,55.2359,138184.0
2020-09-14 15:10:00,66.74,66.74,66.44,66.53,377544.0,55.2359,55.2359,54.9877,55.0621,377544.0
2020-09-14 15:20:00,66.53,66.64,66.44,66.61,306121.0,55.0621,55.1532,54.9877,55.1284,306121.0
2020-09-14 15:30:00,66.61,66.61,66.46,66.5,354835.0,55.1284,55.1284,55.0042,55.0373,354835.0
2020-09-14 15:40:00,66.51,66.62,66.49,66.58,331737.0,55.0456,55.1366,55.029,55.1035,331737.0
2020-09-14 15:50:00,66.58,66.58,66.31,66.31,895367.0,55.1035,55.1035,54.8801,54.8801,895367.0
2020-09-15 09:30:00,67.01,67.13,65.92,66.32,567483.0,55.4594,55.5587,54.5573,54.8883,567483.0
2020-09-15 09:40:00,66.26,66.78,66.23,66.38,425673.0,54.8387,55.269,54.8139,54.938,425673.0
2020-09-15 09:50:00,66.38,66.59,66.29,66.5,212214.0,54.938,55.1118,54.8635,55.0373,212214.0
2020-09-15 10:00:00,66.51,66.91,66.47,66.85,275674.0,55.0456,55.3766,55.0125,55.327,275674.0
2020-09-15 10:10:00,66.86,66.88,66.61,66.78,215090.0,55.3353,55.3518,55.1284,55.269,215090.0
2020-09-15 10:20:00,66.78,66.94,66.55,66.58,165511.0,55.269,55.4015,55.0787,55.1035,165511.0
2020-09-15 10:30:00,66.58,66.82,66.51,66.76,128190.0,55.1035,55.3022,55.0456,55.2525,128190.0
2020-09-15 10:40:00,66.76,66.81,66.56,66.6,164006.0,55.2525,55.2939,55.087,55.1201,164006.0
2020-09-15 10:50:00,66.59,66.67,66.51,66.57,160789.0,55.1118,55.178,55.0456,55.0952,160789.0
2020-09-15 11:00:00,66.56,66.71,66.38,66.44,195552.0,55.087,55.2111,54.938,54.9877,195552.0
2020-09-15 11:10:00,66.44,66.55,66.26,66.5,176772.0,54.9877,55.0787,54.8387,55.0373,176772.0
2020-09-15 11:20:00,66.49,66.67,66.43,66.67,124296.0,55.029,55.178,54.9794,55.178,124296.0
2020-09-15 11:30:00,66.66,66.87,66.64,66.67,203719.0,55.1697,55.3435,55.1532,55.178,203719.0
2020-09-15 11:40:00,66.66,66.78,66.58,66.68,161133.0,55.1697,55.269,55.1035,55.1863,161133.0
2020-09-15 11:50:00,66.68,66.74,66.48,66.51,160864.0,55.1863,55.2359,55.0208,55.0456,160864.0
2020-09-15 12:00:00,66.52,66.59,66.45,66.56,132574.0,55.0539,55.1118,54.9959,55.087,132574.0
2020-09-15 12:10:00,66.56,66.68,66.5,66.56,158114.0,55.087,55.1863,55.0373,55.087,158114.0
2020-09-15 12:20:00,66.56,66.62,66.53,66.56,70680.0,55.087,55.1366,55.0621,55.087,70680.0
2020-09-15 12:30:00,66.56,66.73,66.56,66.73,113946.0,55.087,55.2277,55.087,55.2277,113946.0
2020-09-15 12:40:00,66.73,66.81,66.58,66.62,148587.0,55.2277,55.2939,55.1035,55.1366,148587.0
2020-09-15 12:50:00,66.62,66.74,66.56,66.66,113681.0,55.1366,55.2359,55.087,55.1697,113681.0
2020-09-15 13:00:00,66.65,66.75,66.56,66.67,133267.0,55.1615,55.2442,55.087,55.178,133267.0
2020-09-15 13:10:00,66.67,66.73,66.57,66.67,75020.0,55.178,55.2277,55.0952,55.178,75020.0
2020-09-15 13:20:00,66.68,66.69,66.55,66.55,76522.0,55.1863,55.1946,55.0787,55.0787,76522.0
2020-09-15 13:30:00,66.55,66.56,66.45,66.45,94640.0,55.0787,55.087,54.9959,54.9959,94640.0
2020-09-15 13:40:00,66.45,66.48,66.38,66.43,69171.0,54.9959,55.0208,54.938,54.9794,69171.0
2020-09-15 13:50:00,66.43,66.47,66.41,66.44,154005.0,54.9794,55.0125,54.9628,54.9877,154005.0
2020-09-15 14:00:00,66.44,66.44,66.28,66.3,153872.0,54.9877,54.9877,54.8552,54.8718,153872.0
2020-09-15 14:10:00,66.31,66.37,66.24,66.31,87717.0,54.8801,54.9297,54.8221,54.8801,87717.0
2020-09-15 14:20:00,66.31,66.33,66.2,66.26,109570.0,54.8801,54.8966,54.789,54.8387,109570.0
2020-09-15 14:30:00,66.25,66.29,66.23,66.29,90092.0,54.8304,54.8635,54.8139,54.8635,90092.0
2020-09-15 14:40:00,66.29,66.33,66.25,66.27,96757.0,54.8635,54.8966,54.8304,54.847,96757.0
2020-09-15 14:50:00,66.27,66.3,66.21,66.27,107894.0,54.847,54.8718,54.7973,54.847,107894.0
2020-09-15 15:00:00,66.28,66.28,66.13,66.18,161821.0,54.8552,54.8552,54.7311,54.7725,161821.0
2020-09-15 15:10:00,66.17,66.36,66.15,66.31,118632.0,54.7642,54.9214,54.7476,54.8801,118632.0
2020-09-15 15:20:00,66.3,66.35,66.18,66.35,152575.0,54.8718,54.9132,54.7725,54.9132,152575.0
2020-09-15 15:30:00,66.34,66.35,66.24,66.28,187536.0,54.9049,54.9132,54.8221,54.8552,187536.0
2020-09-15 15:40:00,66.28,66.29,66.1,66.23,211754.0,54.8552,54.8635,54.7063,54.8139,211754.0
2020-09-15 15:50:00,66.22,66.32,66.18,66.2,334468.0,54.8056,54.8883,54.7725,54.789,334468.0
2020-09-16 09:30:00,66.3,66.46,65.96,66.15,373551.0,54.8718,55.0042,54.5904,54.7476,373551.0
2020-09-16 09:40:00,66.15,66.55,66.08,66.38,232613.0,54.7476,55.0787,54.6897,54.938,232613.0
2020-09-16 09:50:00,66.37,66.39,65.87,65.91,282236.0,54.9297,54.9463,54.5159,54.549,282236.0
2020-09-16 10:00:00,65.91,66.11,65.85,65.98,200217.0,54.549,54.7145,54.4994,54.6069,200217.0
2020-09-16 10:10:00,65.98,65.98,65.73,65.8,260839.0,54.6069,54.6069,54.4,54.458,260839.0
2020-09-16 10:20:00,65.81,65.86,65.63,65.67,216658.0,54.4662,54.5076,54.3173,54.3504,216658.0
2020-09-16 10:30:00,65.67,66.08,65.67,66.01,186058.0,54.3504,54.6897,54.3504,54.6318,186058.0
2020-09-16 10:40:00,66.01,66.2,66.01,66.15,143895.0,54.6318,54.789,54.6318,54.7476,143895.0
2020-09-16 10:50:00,66.14,66.29,66.06,66.24,105561.0,54.7394,54.8635,54.6732,54.8221,105561.0
2020-09-16 11:00:00,66.23,66.41,66.23,66.31,99465.0,54.8139,54.9628,54.8139,54.8801,99465.0
2020-09-16 11:10:00,66.31,66.32,66.11,66.15,62840.0,54.8801,54.8883,54.7145,54.7476,62840.0
2020-09-16 11:20:00,66.15,66.4,66.12,66.38,69356.0,54.7476,54.9545,54.7228,54.938,69356.0
2020-09-16 11:30:00,66.39,66.44,66.29,66.33,65879.0,54.9463,54.9877,54.8635,54.8966,65879.0
2020-09-16 11:40:00,66.32,66.42,66.3,66.34,73260.0,54.8883,54.9711,54.8718,54.9049,73260.0
2020-09-16 11:50:00,66.34,66.5,66.27,66.48,86720.0,54.9049,55.0373,54.847,55.0208,86720.0
2020-09-16 12:00:00,66.47,66.5,66.28,66.28,102755.0,55.0125,55.0373,54.8552,54.8552,102755.0
2020-09-16 12:10:00,66.28,66.32,66.16,66.25,84447.0,54.8552,54.8883,54.7559,54.8304,84447.0
2020-09-16 12:20:00,66.25,66.35,66.24,66.33,109057.0,54.8304,54.9132,54.8221,54.8966,109057.0
2020-09-16 12:30:00,66.33,66.38,66.26,66.31,122417.0,54.8966,54.938,54.8387,54.8801,122417.0
2020-09-16 12:40:00,66.31,66.42,66.3,66.32,53983.0,54.8801,54.9711,54.8718,54.8883,53983.0
2020-09-16 12:50:00,66.31,66.37,66.22,66.24,83455.0,54.8801,54.9297,54.8056,54.8221,83455.0
2020-09-16 13:00:00,66.25,66.27,66.15,66.2,80605.0,54.8304,54.847,54.7476,54.789,80605.0
2020-09-16 13:10:00,66.2,66.23,66.17,66.22,67467.0,54.789,54.8139,54.7642,54.8056,67467.0
2020-09-16 13:20:00,66.21,66.22,66.1,66.13,64646.0,54.7973,54.8056,54.7063,54.7311,64646.0
2020-09-16 13:30:00,66.13,66.19,66.08,66.15,84949.0,54.7311,54.7807,54.6897,54.7476,84949.0
2020-09-16 13:40:00,66.15,66.34,66.13,66.27,75115.0,54.7476,54.9049,54.7311,54.847,75115.0
2020-09-16 13:50:00,66.26,66.35,66.22,66.33,117671.0,54.8387,54.9132,54.8056,54.8966,117671.0
2020-09-16 14:00:00,66.34,66.43,66.19,66.28,55410.0,54.9049,54.9794,54.7807,54.8552,55410.0
2020-09-16 14:10:00,66.28,66.44,66.24,66.38,82888.0,54.8552,54.9877,54.8221,54.938,82888.0
2020-09-16 14:20:00,66.38,66.44,66.34,66.37,97025.0,54.938,54.9877,54.9049,54.9297,97025.0
2020-09-16 14:30:00,66.37,66.45,66.28,66.31,142519.0,54.9297,54.9959,54.8552,54.8801,142519.0
2020-09-16 14:40:00,66.32,66.38,66.19,66.29,110222.0,54.8883,54.938,54.7807,54.8635,110222.0
2020-09-16 14:50:00,66.29,66.3,66.06,66.12,136685.0,54.8635,54.8718,54.6732,54.7228,136685.0
2020-09-16 15:00:00,66.12,66.21,66.04,66.05,117077.0,54.7228,54.7973,54.6566,54.6649,117077.0
2020-09-16 15:10:00,66.05,66.08,65.81,65.99,192220.0,54.6649,54.6897,54.4662,54.6152,192220.0
2020-09-16 15:20:00,65.98,66.04,65.87,65.89,91178.0,54.6069,54.6566,54.5159,54.5325,91178.0
2020-09-16 15:30:00,65.88,65.92,65.69,65.81,121742.0,54.5242,54.5573,54.3669,54.4662,121742.0
2020-09-16 15:40:00,65.81,66.03,65.71,65.88,148470.0,54.4662,54.6483,54.3835,54.5242,148470.0
2020-09-16 15:50:00,65.88,65.94,65.61,65.64,481588.0,54.5242,54.5738,54.3007,54.3256,481588.0
2020-09-17 09:30:00,64.86,64.88,64.4,64.55,434812.0,53.68,53.6966,53.2993,53.4234,434812.0
2020-09-17 09:40:00,64.56,65.14,64.45,64.94,275000.0,53.4317,53.9117,53.3407,53.7462,275000.0
2020-09-17 09:50:00,64.93,65.19,64.87,65.07,131568.0,53.7379,53.9531,53.6883,53.8538,131568.0
2020-09-17 10:00:00,65.08,65.23,64.94,65.2,167957.0,53.8621,53.9862,53.7462,53.9614,167957.0
2020-09-17 10:10:00,65.19,65.44,65.19,65.34,161809.0,53.9531,54.16,53.9531,54.0773,161809.0
2020-09-17 10:20:00,65.34,65.48,65.12,65.29,155113.0,54.0773,54.1931,53.8952,54.0359,155113.0
2020-09-17 10:30:00,65.28,65.46,65.15,65.27,117562.0,54.0276,54.1766,53.92,54.0193,117562.0
2020-09-17 10:40:00,65.27,65.39,65.19,65.32,89716.0,54.0193,54.1186,53.9531,54.0607,89716.0
2020-09-17 10:50:00,65.33,65.41,65.22,65.24,84498.0,54.069,54.1352,53.9779,53.9945,84498.0
2020-09-17 11:00:00,65.24,65.39,65.24,65.32,78248.0,53.9945,54.1186,53.9945,54.0607,78248.0
2020-09-17 11:10:00,65.32,65.38,65.25,65.32,86204.0,54.0607,54.1104,54.0028,54.0607,86204.0
2020-09-17 11:20:00,65.34,65.36,65.26,65.36,107640.0,54.0773,54.0938,54.0111,54.0938,107640.0
2020-09-17 11:30:00,65.36,65.54,65.36,65.5,92687.0,54.0938,54.2428,54.0938,54.2097,92687.0
2020-09-17 11:40:00,65.51,65.53,65.21,65.25,100365.0,54.218,54.2345,53.9697,54.0028,100365.0
2020-09-17 11:50:00,65.26,65.27,65.05,65.09,83626.0,54.0111,54.0193,53.8372,53.8704,83626.0
2020-09-17 12:00:00,65.08,65.16,64.99,65.04,77557.0,53.8621,53.9283,53.7876,53.829,77557.0
2020-09-17 12:10:00,65.05,65.05,64.76,64.83,146687.0,53.8372,53.8372,53.5972,53.6552,146687.0
2020-09-17 12:20:00,64.85,64.9,64.74,64.88,106090.0,53.6717,53.7131,53.5807,53.6966,106090.0
2020-09-17 12:30:00,64.86,64.92,64.75,64.76,109183.0,53.68,53.7297,53.589,53.5972,109183.0
2020-09-17 12:40:00,64.76,64.83,64.66,64.77,182331.0,53.5972,53.6552,53.5145,53.6055,182331.0
2020-09-17 12:50:00,64.79,64.89,64.73,64.82,76977.0,53.6221,53.7048,53.5724,53.6469,76977.0
2020-09-17 13:00:00,64.83,64.84,64.69,64.74,72659.0,53.6552,53.6634,53.5393,53.5807,72659.0
2020-09-17 13:10:00,64.76,64.77,64.61,64.63,98610.0,53.5972,53.6055,53.4731,53.4896,98610.0
2020-09-17 13:20:00,64.63,64.69,64.58,64.65,95283.0,53.4896,53.5393,53.4483,53.5062,95283.0
2020-09-17 13:30:00,64.65,64.89,64.63,64.86,79537.0,53.5062,53.7048,53.4896,53.68,79537.0
2020-09-17 13:40:00,64.86,64.95,64.82,64.93,108635.0,53.68,53.7545,53.6469,53.7379,108635.0
2020-09-17 13:50:00,64.92,65.0,64.84,64.86,69567.0,53.7297,53.7959,53.6634,53.68,69567.0
2020-09-17 14:00:00,64.86,65.08,64.86,65.0,80760.0,53.68,53.8621,53.68,53.7959,80760.0
2020-09-17 14:10:00,64.99,65.04,64.96,64.99,86164.0,53.7876,53.829,53.7628,53.7876,86164.0
2020-09-17 14:20:00,65.0,65.02,64.83,64.84,164648.0,53.7959,53.8124,53.6552,53.6634,164648.0
2020-09-17 14:30:00,64.83,64.88,64.75,64.76,113165.0,53.6552,53.6966,53.589,53.5972,113165.0
2020-09-17 14:40:00,64.77,64.87,64.73,64.84,78556.0,53.6055,53.6883,53.5724,53.6634,78556.0
2020-09-17 14:50:00,64.83,64.92,64.8,64.9,61157.0,53.6552,53.7297,53.6303,53.7131,61157.0
2020-09-17 15:00:00,64.89,64.93,64.75,64.9,107117.0,53.7048,53.7379,53.589,53.7131,107117.0
2020-09-17 15:10:00,64.9,65.1,64.9,64.94,115545.0,53.7131,53.8786,53.7131,53.7462,115545.0
2020-09-17 15:20:00,64.95,65.02,64.86,64.9,113225.0,53.7545,53.8124,53.68,53.7131,113225.0
2020-09-17 15:30:00,64.9,65.09,64.88,65.08,161222.0,53.7131,53.8704,53.6966,53.8621,161222.0
2020-09-17 15:40:00,65.09,65.14,64.95,65.03,176924.0,53.8704,53.9117,53.7545,53.8207,176924.0
2020-09-17 15:50:00,65.02,65.08,64.9,65.05,428572.0,53.8124,53.8621,53.7131,53.8372,428572.0
2020-09-18 09:30:00,64.95,65.17,64.5,64.55,1867292.0,53.7545,53.9366,53.3821,53.4234,1867292.0
2020-09-18 09:40:00,64.57,64.73,64.49,64.57,144174.0,53.44,53.5724,53.3738,53.44,144174.0
2020-09-18 09:50:00,64.57,64.79,64.52,64.73,119742.0,53.44,53.6221,53.3986,53.5724,119742.0
2020-09-18 10:00:00,64.71,64.77,64.63,64.75,88406.0,53.5559,53.6055,53.4896,53.589,88406.0
2020-09-18 10:10:00,64.76,64.94,64.74,64.88,140564.0,53.5972,53.7462,53.5807,53.6966,140564.0
2020-09-18 10:20:00,64.87,65.0,64.83,64.95,113271.0,53.6883,53.7959,53.6552,53.7545,113271.0
2020-09-18 10:30:00,64.95,65.03,64.72,64.75,168216.0,53.7545,53.8207,53.5641,53.589,168216.0
2020-09-18 10:40:00,64.74,64.88,64.69,64.72,93698.0,53.5807,53.6966,53.5393,53.5641,93698.0
2020-09-18 10:50:00,64.74,64.76,64.55,64.57,121615.0,53.5807,53.5972,53.4234,53.44,121615.0
2020-09-18 11:00:00,64.56,64.63,64.52,64.63,95730.0,53.4317,53.4896,53.3986,53.4896,95730.0
2020-09-18 11:10:00,64.64,64.73,64.55,64.59,108125.0,53.4979,53.5724,53.4234,53.4565,108125.0
2020-09-18 11:20:00,64.6,64.69,64.6,64.6,86029.0,53.4648,53.5393,53.4648,53.4648,86029.0
2020-09-18 11:30:00,64.61,64.69,64.51,64.55,139569.0,53.4731,53.5393,53.3903,53.4234,139569.0
2020-09-18 11:40:00,64.55,64.83,64.49,64.81,136507.0,53.4234,53.6552,53.3738,53.6386,136507.0
2020-09-18 11:50:00,64.81,64.86,64.72,64.78,86085.0,53.6386,53.68,53.5641,53.6138,86085.0
2020-09-18 12:00:00,64.78,64.85,64.75,64.78,78936.0,53.6138,53.6717,53.589,53.6138,78936.0
2020-09-18 12:10:00,64.79,64.82,64.68,64.7,117206.0,53.6221,53.6469,53.531,53.5476,117206.0
2020-09-18 12:20:00,64.7,64.78,64.63,64.73,89473.0,53.5476,53.6138,53.4896,53.5724,89473.0
2020-09-18 12:30:00,64.73,64.77,64.5,64.53,143717.0,53.5724,53.6055,53.3821,53.4069,143717.0
2020-09-18 12:40:00,64.53,64.62,64.46,64.47,138845.0,53.4069,53.4814,53.3489,53.3572,138845.0
2020-09-18 12:50:00,64.46,64.66,64.42,64.51,105248.0,53.3489,53.5145,53.3158,53.3903,105248.0
2020-09-18 13:00:00,64.52,64.55,64.33,64.38,109849.0,53.3986,53.4234,53.2414,53.2827,109849.0
2020-09-18 13:10:00,64.39,64.47,64.33,64.35,82232.0,53.291,53.3572,53.2414,53.2579,82232.0
2020-09-18 13:20:00,64.35,64.37,64.16,64.18,154153.0,53.2579,53.2745,53.1007,53.1172,154153.0
2020-09-18 13:30:00,64.19,64.22,64.04,64.19,108830.0,53.1255,53.1503,53.0013,53.1255,108830.0
2020-09-18 13:40:00,64.2,64.43,64.15,64.38,97886.0,53.1338,53.3241,53.0924,53.2827,97886.0
2020-09-18 13:50:00,64.39,64.52,64.33,64.52,89803.0,53.291,53.3986,53.2414,53.3986,89803.0
2020-09-18 14:00:00,64.52,64.61,64.43,64.58,98300.0,53.3986,53.4731,53.3241,53.4483,98300.0
2020-09-18 14:10:00,64.57,64.6,64.5,64.54,93051.0,53.44,53.4648,53.3821,53.4152,93051.0
2020-09-18 14:20:00,64.56,64.69,64.48,64.67,119929.0,53.4317,53.5393,53.3655,53.5228,119929.0
2020-09-18 14:30:00,64.66,64.72,64.58,64.7,100355.0,53.5145,53.5641,53.4483,53.5476,100355.0
2020-09-18 14:40:00,64.7,64.82,64.66,64.81,149371.0,53.5476,53.6469,53.5145,53.6386,149371.0
2020-09-18 14:50:00,64.81,64.89,64.77,64.88,105227.0,53.6386,53.7048,53.6055,53.6966,105227.0
2020-09-18 15:00:00,64.88,64.99,64.84,64.97,119036.0,53.6966,53.7876,53.6634,53.771,119036.0
2020-09-18 15:10:00,64.98,65.05,64.91,64.98,120216.0,53.7793,53.8372,53.7214,53.7793,120216.0
2020-09-18 15:20:00,64.98,65.04,64.91,65.04,94685.0,53.7793,53.829,53.7214,53.829,94685.0
2020-09-18 15:30:00,65.04,65.09,64.91,65.06,141804.0,53.829,53.8704,53.7214,53.8455,141804.0
2020-09-18 15:40:00,65.06,65.15,65.0,65.03,170260.0,53.8455,53.92,53.7959,53.8207,170260.0
2020-09-18 15:50:00,65.03,65.15,64.91,65.04,767285.0,53.8207,53.92,53.7214,53.829,767285.0
2020-09-21 09:30:00,64.81,64.97,63.95,64.12,449521.0,53.6386,53.771,52.9269,53.0676,449521.0
2020-09-21 09:40:00,64.11,64.14,63.85,63.94,312174.0,53.0593,53.0841,52.8441,52.9186,312174.0
2020-09-21 09:50:00,63.94,64.38,63.8,64.38,300490.0,52.9186,53.2827,52.8027,53.2827,300490.0
2020-09-21 10:00:00,64.39,64.6,64.0,64.01,199905.0,53.291,53.4648,52.9682,52.9765,199905.0
2020-09-21 10:10:00,64.03,64.1,63.71,63.73,192852.0,52.9931,53.051,52.7282,52.7448,192852.0
2020-09-21 10:20:00,63.74,63.82,63.61,63.79,240953.0,52.7531,52.8193,52.6455,52.7944,240953.0
2020-09-21 10:30:00,63.8,63.96,63.76,63.91,151389.0,52.8027,52.9351,52.7696,52.8938,151389.0
2020-09-21 10:40:00,63.91,63.91,63.68,63.74,193146.0,52.8938,52.8938,52.7034,52.7531,193146.0
2020-09-21 10:50:00,63.73,63.78,63.61,63.75,133943.0,52.7448,52.7862,52.6455,52.7613,133943.0
2020-09-21 11:00:00,63.75,63.78,63.61,63.65,159047.0,52.7613,52.7862,52.6455,52.6786,159047.0
2020-09-21 11:10:00,63.64,63.67,63.47,63.55,326176.0,52.6703,52.6951,52.5296,52.5958,326176.0
2020-09-21 11:20:00,63.55,63.65,63.46,63.57,184791.0,52.5958,52.6786,52.5213,52.6124,184791.0
2020-09-21 11:30:00,63.57,63.83,63.51,63.75,157305.0,52.6124,52.8275,52.5627,52.7613,157305.0
2020-09-21 11:40:00,63.75,63.9,63.69,63.9,147381.0,52.7613,52.8855,52.7117,52.8855,147381.0
2020-09-21 11:50:00,63.91,63.99,63.8,63.82,149856.0,52.8938,52.96,52.8027,52.8193,149856.0
2020-09-21 12:00:00,63.82,63.96,63.79,63.91,126224.0,52.8193,52.9351,52.7944,52.8938,126224.0
2020-09-21 12:10:00,63.91,63.92,63.8,63.88,79858.0,52.8938,52.902,52.8027,52.8689,79858.0
2020-09-21 12:20:00,63.89,63.94,63.81,63.91,86454.0,52.8772,52.9186,52.811,52.8938,86454.0
2020-09-21 12:30:00,63.9,63.94,63.74,63.74,84645.0,52.8855,52.9186,52.7531,52.7531,84645.0
2020-09-21 12:40:00,63.74,63.81,63.58,63.64,77836.0,52.7531,52.811,52.6206,52.6703,77836.0
2020-09-21 12:50:00,63.62,63.66,63.57,63.66,78951.0,52.6537,52.6868,52.6124,52.6868,78951.0
2020-09-21 13:00:00,63.65,63.68,63.57,63.63,63492.0,52.6786,52.7034,52.6124,52.662,63492.0
2020-09-21 13:10:00,63.63,63.72,63.6,63.62,119203.0,52.662,52.7365,52.6372,52.6537,119203.0
2020-09-21 13:20:00,63.61,63.85,63.6,63.85,81566.0,52.6455,52.8441,52.6372,52.8441,81566.0
2020-09-21 13:30:00,63.85,63.85,63.74,63.79,91248.0,52.8441,52.8441,52.7531,52.7944,91248.0
2020-09-21 13:40:00,63.79,63.8,63.71,63.78,89753.0,52.7944,52.8027,52.7282,52.7862,89753.0
2020-09-21 13:50:00,63.77,63.81,63.69,63.74,81950.0,52.7779,52.811,52.7117,52.7531,81950.0
2020-09-21 14:00:00,63.74,63.74,63.62,63.65,75181.0,52.7531,52.7531,52.6537,52.6786,75181.0
2020-09-21 14:10:00,63.64,63.71,63.57,63.6,116386.0,52.6703,52.7282,52.6124,52.6372,116386.0
2020-09-21 14:20:00,63.6,63.66,63.57,63.6,112156.0,52.6372,52.6868,52.6124,52.6372,112156.0
2020-09-21 14:30:00,63.59,63.6,63.51,63.55,87610.0,52.6289,52.6372,52.5627,52.5958,87610.0
2020-09-21 14:40:00,63.55,63.64,63.53,63.55,89196.0,52.5958,52.6703,52.5793,52.5958,89196.0
2020-09-21 14:50:00,63.55,63.59,63.48,63.52,166624.0,52.5958,52.6289,52.5379,52.571,166624.0
2020-09-21 15:00:00,63.52,63.67,63.5,63.63,158856.0,52.571,52.6951,52.5544,52.662,158856.0
2020-09-21 15:10:00,63.63,63.72,63.56,63.72,129248.0,52.662,52.7365,52.6041,52.7365,129248.0
2020-09-21 15:20:00,63.72,63.81,63.66,63.75,134885.0,52.7365,52.811,52.6868,52.7613,134885.0
2020-09-21 15:30:00,63.75,63.86,63.65,63.85,153857.0,52.7613,52.8524,52.6786,52.8441,153857.0
2020-09-21 15:40:00,63.86,63.9,63.75,63.86,199307.0,52.8524,52.8855,52.7613,52.8524,199307.0
2020-09-21 15:50:00,63.86,64.24,63.85,64.23,504169.0,52.8524,53.1669,52.8441,53.1586,504169.0
2020-09-22 09:30:00,64.0,64.47,64.0,64.39,387505.0,52.9682,53.3572,52.9682,53.291,387505.0
2020-09-22 09:40:00,64.39,64.58,64.19,64.19,233729.0,53.291,53.4483,53.1255,53.1255,233729.0
2020-09-22 09:50:00,64.21,64.21,63.91,63.96,223427.0,53.142,53.142,52.8938,52.9351,223427.0
2020-09-22 10:00:00,63.96,64.06,63.79,63.85,143101.0,52.9351,53.0179,52.7944,52.8441,143101.0
2020-09-22 10:10:00,63.85,63.97,63.78,63.97,77852.0,52.8441,52.9434,52.7862,52.9434,77852.0
2020-09-22 10:20:00,63.97,64.02,63.81,63.99,95916.0,52.9434,52.9848,52.811,52.96,95916.0
2020-09-22 10:30:00,63.99,64.0,63.81,63.83,100673.0,52.96,52.9682,52.811,52.8275,100673.0
2020-09-22 10:40:00,63.83,63.84,63.53,63.55,135451.0,52.8275,52.8358,52.5793,52.5958,135451.0
2020-09-22 10:50:00,63.55,63.59,63.41,63.44,164298.0,52.5958,52.6289,52.4799,52.5048,164298.0
2020-09-22 11:00:00,63.42,63.59,63.41,63.47,105948.0,52.4882,52.6289,52.4799,52.5296,105948.0
2020-09-22 11:10:00,63.48,63.48,63.33,63.46,77473.0,52.5379,52.5379,52.4137,52.5213,77473.0
2020-09-22 11:20:00,63.45,63.53,63.43,63.51,73984.0,52.513,52.5793,52.4965,52.5627,73984.0
2020-09-22 11:30:00,63.52,63.53,63.35,63.44,87346.0,52.571,52.5793,52.4303,52.5048,87346.0
2020-09-22 11:40:00,63.44,63.53,63.4,63.42,82442.0,52.5048,52.5793,52.4717,52.4882,82442.0
2020-09-22 11:50:00,63.41,63.47,63.35,63.45,90239.0,52.4799,52.5296,52.4303,52.513,90239.0
2020-09-22 12:00:00,63.44,63.45,63.39,63.42,103075.0,52.5048,52.513,52.4634,52.4882,103075.0
2020-09-22 12:10:00,63.42,63.55,63.36,63.42,89422.0,52.4882,52.5958,52.4386,52.4882,89422.0
2020-09-22 12:20:00,63.42,63.5,63.4,63.44,210164.0,52.4882,52.5544,52.4717,52.5048,210164.0
2020-09-22 12:30:00,63.44,63.47,63.33,63.45,113451.0,52.5048,52.5296,52.4137,52.513,113451.0
2020-09-22 12:40:00,63.45,63.46,63.39,63.39,95829.0,52.513,52.5213,52.4634,52.4634,95829.0
2020-09-22 12:50:00,63.39,63.41,63.29,63.35,85574.0,52.4634,52.4799,52.3806,52.4303,85574.0
2020-09-22 13:00:00,63.35,63.38,63.33,63.38,79309.0,52.4303,52.4551,52.4137,52.4551,79309.0
2020-09-22 13:10:00,63.37,63.45,63.37,63.41,98250.0,52.4468,52.513,52.4468,52.4799,98250.0
2020-09-22 13:20:00,63.41,63.5,63.39,63.44,139039.0,52.4799,52.5544,52.4634,52.5048,139039.0
2020-09-22 13:30:00,63.44,63.48,63.4,63.42,77134.0,52.5048,52.5379,52.4717,52.4882,77134.0
2020-09-22 13:40:00,63.43,63.43,63.41,63.43,72309.0,52.4965,52.4965,52.4799,52.4965,72309.0
2020-09-22 13:50:00,63.43,63.45,63.39,63.4,109794.0,52.4965,52.513,52.4634,52.4717,109794.0
2020-09-22 14:00:00,63.41,63.5,63.4,63.41,141018.0,52.4799,52.5544,52.4717,52.4799,141018.0
2020-09-22 14:10:00,63.4,63.57,63.38,63.54,112709.0,52.4717,52.6124,52.4551,52.5875,112709.0
2020-09-22 14:20:00,63.53,63.57,63.48,63.53,68553.0,52.5793,52.6124,52.5379,52.5793,68553.0
2020-09-22 14:30:00,63.54,63.62,63.53,63.61,72394.0,52.5875,52.6537,52.5793,52.6455,72394.0
2020-09-22 14:40:00,63.61,63.63,63.57,63.57,78170.0,52.6455,52.662,52.6124,52.6124,78170.0
2020-09-22 14:50:00,63.57,63.59,63.53,63.55,73933.0,52.6124,52.6289,52.5793,52.5958,73933.0
2020-09-22 15:00:00,63.54,63.55,63.46,63.49,80393.0,52.5875,52.5958,52.5213,52.5461,80393.0
2020-09-22 15:10:00,63.5,63.58,63.49,63.52,76784.0,52.5544,52.6206,52.5461,52.571,76784.0
2020-09-22 15:20:00,63.52,63.56,63.48,63.53,120284.0,52.571,52.6041,52.5379,52.5793,120284.0
2020-09-22 15:30:00,63.53,63.56,63.47,63.5,138682.0,52.5793,52.6041,52.5296,52.5544,138682.0
2020-09-22 15:40:00,63.5,63.57,63.46,63.55,227178.0,52.5544,52.6124,52.5213,52.5958,227178.0
2020-09-22 15:50:00,63.55,63.59,63.37,63.4,808320.0,52.5958,52.6289,52.4468,52.4717,808320.0
2020-09-23 09:30:00,63.5,63.76,63.42,63.61,247952.0,52.5544,52.7696,52.4882,52.6455,247952.0
2020-09-23 09:40:00,63.61,63.78,63.51,63.75,232084.0,52.6455,52.7862,52.5627,52.7613,232084.0
2020-09-23 09:50:00,63.72,63.74,63.53,63.64,233125.0,52.7365,52.7531,52.5793,52.6703,233125.0
2020-09-23 10:00:00,63.64,63.74,63.52,63.62,475932.0,52.6703,52.7531,52.571,52.6537,475932.0
2020-09-23 10:10:00,63.62,63.76,63.6,63.69,359379.0,52.6537,52.7696,52.6372,52.7117,359379.0
2020-09-23 10:20:00,63.69,63.71,63.55,63.64,359303.0,52.7117,52.7282,52.5958,52.6703,359303.0
2020-09-23 10:30:00,63.66,63.74,63.57,63.58,127770.0,52.6868,52.7531,52.6124,52.6206,127770.0
2020-09-23 10:40:00,63.58,63.73,63.57,63.68,116052.0,52.6206,52.7448,52.6124,52.7034,116052.0
2020-09-23 10:50:00,63.68,63.79,63.6,63.75,143574.0,52.7034,52.7944,52.6372,52.7613,143574.0
2020-09-23 11:00:00,63.74,64.0,63.71,63.97,116699.0,52.7531,52.9682,52.7282,52.9434,116699.0
2020-09-23 11:10:00,63.97,64.0,63.87,63.97,117550.0,52.9434,52.9682,52.8606,52.9434,117550.0
2020-09-23 11:20:00,63.97,63.97,63.79,63.82,70177.0,52.9434,52.9434,52.7944,52.8193,70177.0
2020-09-23 11:30:00,63.82,63.86,63.76,63.78,79094.0,52.8193,52.8524,52.7696,52.7862,79094.0
2020-09-23 11:40:00,63.78,63.81,63.69,63.73,66543.0,52.7862,52.811,52.7117,52.7448,66543.0
2020-09-23 11:50:00,63.74,63.76,63.68,63.7,69312.0,52.7531,52.7696,52.7034,52.72,69312.0
2020-09-23 12:00:00,63.69,63.77,63.63,63.76,76283.0,52.7117,52.7779,52.662,52.7696,76283.0
2020-09-23 12:10:00,63.76,63.88,63.75,63.81,79404.0,52.7696,52.8689,52.7613,52.811,79404.0
2020-09-23 12:20:00,63.81,63.95,63.77,63.94,89486.0,52.811,52.9269,52.7779,52.9186,89486.0
2020-09-23 12:30:00,63.94,64.02,63.91,63.99,99622.0,52.9186,52.9848,52.8938,52.96,99622.0
2020-09-23 12:40:00,63.99,64.08,63.99,64.03,79869.0,52.96,53.0344,52.96,52.9931,79869.0
2020-09-23 12:50:00,64.03,64.03,63.83,63.9,131657.0,52.9931,52.9931,52.8275,52.8855,131657.0
2020-09-23 13:00:00,63.9,63.9,63.76,63.82,77126.0,52.8855,52.8855,52.7696,52.8193,77126.0
2020-09-23 13:10:00,63.84,63.84,63.72,63.74,120950.0,52.8358,52.8358,52.7365,52.7531,120950.0
2020-09-23 13:20:00,63.74,63.76,63.59,63.61,74893.0,52.7531,52.7696,52.6289,52.6455,74893.0
2020-09-23 13:30:00,63.6,63.72,63.54,63.68,89625.0,52.6372,52.7365,52.5875,52.7034,89625.0
2020-09-23 13:40:00,63.67,63.72,63.56,63.6,115338.0,52.6951,52.7365,52.6041,52.6372,115338.0
2020-09-23 13:50:00,63.61,63.61,63.51,63.55,205742.0,52.6455,52.6455,52.5627,52.5958,205742.0
2020-09-23 14:00:00,63.54,63.6,63.5,63.53,90485.0,52.5875,52.6372,52.5544,52.5793,90485.0
2020-09-23 14:10:00,63.54,63.58,63.38,63.41,139778.0,52.5875,52.6206,52.4551,52.4799,139778.0
2020-09-23 14:20:00,63.41,63.48,63.38,63.43,130492.0,52.4799,52.5379,52.4551,52.4965,130492.0
2020-09-23 14:30:00,63.44,63.57,63.39,63.55,100153.0,52.5048,52.6124,52.4634,52.5958,100153.0
2020-09-23 14:40:00,63.55,63.56,63.47,63.54,102835.0,52.5958,52.6041,52.5296,52.5875,102835.0
2020-09-23 14:50:00,63.54,63.57,63.38,63.39,160302.0,52.5875,52.6124,52.4551,52.4634,160302.0
2020-09-23 15:00:00,63.4,63.43,63.26,63.37,106984.0,52.4717,52.4965,52.3558,52.4468,106984.0
2020-09-23 15:10:00,63.37,63.49,63.28,63.37,128175.0,52.4468,52.5461,52.3723,52.4468,128175.0
2020-09-23 15:20:00,63.36,63.36,63.15,63.24,255290.0,52.4386,52.4386,52.2648,52.3392,255290.0
2020-09-23 15:30:00,63.24,63.32,63.15,63.25,203993.0,52.3392,52.4055,52.2648,52.3475,203993.0
2020-09-23 15:40:00,63.25,63.32,63.07,63.11,195106.0,52.3475,52.4055,52.1985,52.2316,195106.0
2020-09-23 15:50:00,63.1,63.12,62.99,63.1,750643.0,52.2234,52.2399,52.1323,52.2234,750643.0
2020-09-24 09:30:00,62.67,62.84,61.98,62.07,476577.0,51.8675,52.0082,51.2964,51.3709,476577.0
2020-09-24 09:40:00,62.06,62.52,61.99,62.46,190774.0,51.3626,51.7433,51.3047,51.6937,190774.0
2020-09-24 09:50:00,62.45,62.52,62.26,62.39,109827.0,51.6854,51.7433,51.5282,51.6358,109827.0
2020-09-24 10:00:00,62.4,62.76,62.39,62.69,141418.0,51.644,51.942,51.6358,51.884,141418.0
2020-09-24 10:10:00,62.69,62.7,62.47,62.6,115890.0,51.884,51.8923,51.702,51.8096,115890.0
2020-09-24 10:20:00,62.61,62.74,62.59,62.68,82745.0,51.8178,51.9254,51.8013,51.8758,82745.0
2020-09-24 10:30:00,62.68,62.74,62.5,62.54,152842.0,51.8758,51.9254,51.7268,51.7599,152842.0
2020-09-24 10:40:00,62.54,62.68,62.51,62.62,119949.0,51.7599,51.8758,51.7351,51.8261,119949.0
2020-09-24 10:50:00,62.62,62.66,62.33,62.36,174098.0,51.8261,51.8592,51.5861,51.6109,174098.0
2020-09-24 11:00:00,62.37,62.4,62.15,62.16,127653.0,51.6192,51.644,51.4371,51.4454,127653.0
2020-09-24 11:10:00,62.16,62.22,61.98,62.05,148583.0,51.4454,51.4951,51.2964,51.3544,148583.0
2020-09-24 11:20:00,62.05,62.16,62.0,62.12,96051.0,51.3544,51.4454,51.313,51.4123,96051.0
2020-09-24 11:30:00,62.11,62.26,62.1,62.23,83712.0,51.404,51.5282,51.3957,51.5033,83712.0
2020-09-24 11:40:00,62.23,62.31,62.2,62.22,116504.0,51.5033,51.5695,51.4785,51.4951,116504.0
2020-09-24 11:50:00,62.23,62.49,62.23,62.46,77100.0,51.5033,51.7185,51.5033,51.6937,77100.0
2020-09-24 12:00:00,62.46,62.54,62.39,62.51,72853.0,51.6937,51.7599,51.6358,51.7351,72853.0
2020-09-24 12:10:00,62.52,62.65,62.48,62.53,90519.0,51.7433,51.8509,51.7102,51.7516,90519.0
2020-09-24 12:20:00,62.54,62.58,62.45,62.48,70034.0,51.7599,51.793,51.6854,51.7102,70034.0
2020-09-24 12:30:00,62.48,62.48,62.34,62.4,79400.0,51.7102,51.7102,51.5944,51.644,79400.0
2020-09-24 12:40:00,62.4,62.41,62.29,62.29,55799.0,51.644,51.6523,51.553,51.553,55799.0
2020-09-24 12:50:00,62.3,62.33,62.05,62.2,258398.0,51.5613,51.5861,51.3544,51.4785,258398.0
2020-09-24 13:00:00,62.2,62.25,62.18,62.19,127025.0,51.4785,51.5199,51.462,51.4702,127025.0
2020-09-24 13:10:00,62.2,62.22,62.16,62.18,129112.0,51.4785,51.4951,51.4454,51.462,129112.0
2020-09-24 13:20:00,62.18,62.25,62.17,62.22,133217.0,51.462,51.5199,51.4537,51.4951,133217.0
2020-09-24 13:30:00,62.22,62.25,62.13,62.21,94503.0,51.4951,51.5199,51.4206,51.4868,94503.0
2020-09-24 13:40:00,62.2,62.23,62.16,62.18,99428.0,51.4785,51.5033,51.4454,51.462,99428.0
2020-09-24 13:50:00,62.18,62.25,62.16,62.19,104544.0,51.462,51.5199,51.4454,51.4702,104544.0
2020-09-24 14:00:00,62.2,62.22,62.08,62.17,112306.0,51.4785,51.4951,51.3792,51.4537,112306.0
2020-09-24 14:10:00,62.17,62.21,62.02,62.02,116788.0,51.4537,51.4868,51.3295,51.3295,116788.0
2020-09-24 14:20:00,62.02,62.09,61.92,61.97,221077.0,51.3295,51.3875,51.2468,51.2882,221077.0
2020-09-24 14:30:00,61.97,62.07,61.92,62.05,112549.0,51.2882,51.3709,51.2468,51.3544,112549.0
2020-09-24 14:40:00,62.05,62.15,61.9,61.9,154567.0,51.3544,51.4371,51.2302,51.2302,154567.0
2020-09-24 14:50:00,61.9,61.93,61.79,61.82,141127.0,51.2302,51.255,51.1392,51.164,141127.0
2020-09-24 15:00:00,61.82,61.85,61.76,61.81,125258.0,51.164,51.1888,51.1144,51.1557,125258.0
2020-09-24 15:10:00,61.81,61.9,61.77,61.83,159238.0,51.1557,51.2302,51.1226,51.1723,159238.0
2020-09-24 15:20:00,61.83,61.84,61.66,61.69,186885.0,51.1723,51.1806,51.0316,51.0564,186885.0
2020-09-24 15:30:00,61.68,61.78,61.64,61.77,264997.0,51.0481,51.1309,51.015,51.1226,264997.0
2020-09-24 15:40:00,61.77,62.03,61.74,61.96,293047.0,51.1226,51.3378,51.0978,51.2799,293047.0
2020-09-24 15:50:00,61.95,62.27,61.9,62.25,1133308.0,51.2716,51.5364,51.2302,51.5199,1133308.0
2020-09-25 09:30:00,62.11,62.45,61.95,62.36,270626.0,51.404,51.6854,51.2716,51.6109,270626.0
2020-09-25 09:40:00,62.36,62.51,62.1,62.13,166964.0,51.6109,51.7351,51.3957,51.4206,166964.0
2020-09-25 09:50:00,62.13,62.3,62.04,62.13,122738.0,51.4206,51.5613,51.3461,51.4206,122738.0
2020-09-25 10:00:00,62.14,62.26,62.11,62.12,75789.0,51.4288,51.5282,51.404,51.4123,75789.0
2020-09-25 10:10:00,62.12,62.12,61.76,61.93,151465.0,51.4123,51.4123,51.1144,51.255,151465.0
2020-09-25 10:20:00,61.94,62.12,61.93,62.0,109838.0,51.2633,51.4123,51.255,51.313,109838.0
2020-09-25 10:30:00,62.01,62.15,61.93,62.15,124437.0,51.3213,51.4371,51.255,51.4371,124437.0
2020-09-25 10:40:00,62.15,62.24,62.02,62.21,136712.0,51.4371,51.5116,51.3295,51.4868,136712.0
2020-09-25 10:50:00,62.21,62.22,62.01,62.04,104985.0,51.4868,51.4951,51.3213,51.3461,104985.0
2020-09-25 11:00:00,62.05,62.06,61.88,61.91,116422.0,51.3544,51.3626,51.2137,51.2385,116422.0
2020-09-25 11:10:00,61.9,62.03,61.9,61.97,83381.0,51.2302,51.3378,51.2302,51.2882,83381.0
2020-09-25 11:20:00,61.96,62.09,61.94,62.05,113271.0,51.2799,51.3875,51.2633,51.3544,113271.0
2020-09-25 11:30:00,62.05,62.07,61.95,61.98,77455.0,51.3544,51.3709,51.2716,51.2964,77455.0
2020-09-25 11:40:00,61.98,62.02,61.89,61.92,65895.0,51.2964,51.3295,51.2219,51.2468,65895.0
2020-09-25 11:50:00,61.93,61.95,61.85,61.85,49721.0,51.255,51.2716,51.1888,51.1888,49721.0
2020-09-25 12:00:00,61.86,62.06,61.83,62.05,79150.0,51.1971,51.3626,51.1723,51.3544,79150.0
2020-09-25 12:10:00,62.06,62.2,62.0,62.03,70571.0,51.3626,51.4785,51.313,51.3378,70571.0
2020-09-25 12:20:00,62.03,62.05,61.89,61.97,70793.0,51.3378,51.3544,51.2219,51.2882,70793.0
2020-09-25 12:30:00,61.97,61.98,61.87,61.95,71502.0,51.2882,51.2964,51.2054,51.2716,71502.0
2020-09-25 12:40:00,61.95,61.97,61.88,61.89,93549.0,51.2716,51.2882,51.2137,51.2219,93549.0
2020-09-25 12:50:00,61.89,61.94,61.88,61.91,47211.0,51.2219,51.2633,51.2137,51.2385,47211.0
2020-09-25 13:00:00,61.91,62.0,61.88,61.97,115658.0,51.2385,51.313,51.2137,51.2882,115658.0
2020-09-25 13:10:00,61.97,62.01,61.89,61.91,81584.0,51.2882,51.3213,51.2219,51.2385,81584.0
2020-09-25 13:20:00,61.9,61.99,61.89,61.98,125481.0,51.2302,51.3047,51.2219,51.2964,125481.0
2020-09-25 13:30:00,61.99,62.08,61.97,62.05,92413.0,51.3047,51.3792,51.2882,51.3544,92413.0
2020-09-25 13:40:00,62.05,62.17,62.05,62.13,114135.0,51.3544,51.4537,51.3544,51.4206,114135.0
2020-09-25 13:50:00,62.14,62.2,62.13,62.17,123376.0,51.4288,51.4785,51.4206,51.4537,123376.0
2020-09-25 14:00:00,62.16,62.18,62.1,62.11,191143.0,51.4454,51.462,51.3957,51.404,191143.0
2020-09-25 14:10:00,62.11,62.24,62.06,62.24,111976.0,51.404,51.5116,51.3626,51.5116,111976.0
2020-09-25 14:20:00,62.23,62.25,62.15,62.16,136400.0,51.5033,51.5199,51.4371,51.4454,136400.0
2020-09-25 14:30:00,62.17,62.31,62.15,62.28,66443.0,51.4537,51.5695,51.4371,51.5447,66443.0
2020-09-25 14:40:00,62.28,62.34,62.21,62.23,112517.0,51.5447,51.5944,51.4868,51.5033,112517.0
2020-09-25 14:50:00,62.23,62.3,62.23,62.25,108936.0,51.5033,51.5613,51.5033,51.5199,108936.0
2020-09-25 15:00:00,62.25,62.43,62.23,62.43,173658.0,51.5199,51.6689,51.5033,51.6689,173658.0
2020-09-25 15:10:00,62.43,62.49,62.36,62.47,189506.0,51.6689,51.7185,51.6109,51.702,189506.0
2020-09-25 15:20:00,62.47,62.49,62.41,62.42,182540.0,51.702,51.7185,51.6523,51.6606,182540.0
2020-09-25 15:30:00,62.42,62.42,62.26,62.27,147284.0,51.6606,51.6606,51.5282,51.5364,147284.0
2020-09-25 15:40:00,62.26,62.28,62.17,62.27,191870.0,51.5282,51.5447,51.4537,51.5364,191870.0
2020-09-25 15:50:00,62.27,62.4,62.12,62.23,795659.0,51.5364,51.644,51.4123,51.5033,795659.0
2020-09-28 09:30:00,62.97,63.41,62.79,63.0,507800.0,52.1158,52.4799,51.9668,52.1406,507800.0
2020-09-28 09:40:00,63.0,63.28,63.0,63.23,284880.0,52.1406,52.3723,52.1406,52.331,284880.0
2020-09-28 09:50:00,63.24,63.25,62.87,63.04,198638.0,52.3392,52.3475,52.033,52.1737,198638.0
2020-09-28 10:00:00,63.05,63.09,62.88,62.92,113632.0,52.182,52.2151,52.0413,52.0744,113632.0
2020-09-28 10:10:00,62.92,63.14,62.84,63.04,138742.0,52.0744,52.2565,52.0082,52.1737,138742.0
2020-09-28 10:20:00,63.04,63.31,62.97,63.2,171134.0,52.1737,52.3972,52.1158,52.3061,171134.0
2020-09-28 10:30:00,63.2,63.34,63.03,63.04,191231.0,52.3061,52.422,52.1654,52.1737,191231.0
2020-09-28 10:40:00,63.03,63.15,62.83,62.84,164205.0,52.1654,52.2648,51.9999,52.0082,164205.0
2020-09-28 10:50:00,62.84,62.97,62.77,62.87,104579.0,52.0082,52.1158,51.9503,52.033,104579.0
2020-09-28 11:00:00,62.87,62.98,62.78,62.89,79914.0,52.033,52.1241,51.9585,52.0496,79914.0
2020-09-28 11:10:00,62.9,62.9,62.74,62.78,113780.0,52.0578,52.0578,51.9254,51.9585,113780.0
2020-09-28 11:20:00,62.78,62.79,62.53,62.6,155154.0,51.9585,51.9668,51.7516,51.8096,155154.0
2020-09-28 11:30:00,62.6,62.75,62.58,62.72,112946.0,51.8096,51.9337,51.793,51.9089,112946.0
2020-09-28 11:40:00,62.73,62.78,62.66,62.7,115616.0,51.9172,51.9585,51.8592,51.8923,115616.0
2020-09-28 11:50:00,62.7,62.7,62.55,62.58,97896.0,51.8923,51.8923,51.7682,51.793,97896.0
2020-09-28 12:00:00,62.58,62.74,62.52,62.74,94646.0,51.793,51.9254,51.7433,51.9254,94646.0
2020-09-28 12:10:00,62.74,62.79,62.66,62.68,136496.0,51.9254,51.9668,51.8592,51.8758,136496.0
2020-09-28 12:20:00,62.68,62.74,62.64,62.69,66138.0,51.8758,51.9254,51.8427,51.884,66138.0
2020-09-28 12:30:00,62.68,62.77,62.64,62.74,49087.0,51.8758,51.9503,51.8427,51.9254,49087.0
2020-09-28 12:40:00,62.74,62.82,62.74,62.76,79571.0,51.9254,51.9916,51.9254,51.942,79571.0
2020-09-28 12:50:00,62.76,62.77,62.59,62.64,128314.0,51.942,51.9503,51.8013,51.8427,128314.0
2020-09-28 13:00:00,62.64,62.65,62.58,62.6,57245.0,51.8427,51.8509,51.793,51.8096,57245.0
2020-09-28 13:10:00,62.6,62.65,62.58,62.6,79796.0,51.8096,51.8509,51.793,51.8096,79796.0
2020-09-28 13:20:00,62.6,62.69,62.58,62.68,90908.0,51.8096,51.884,51.793,51.8758,90908.0
2020-09-28 13:30:00,62.68,62.8,62.63,62.8,111007.0,51.8758,51.9751,51.8344,51.9751,111007.0
2020-09-28 13:40:00,62.79,62.95,62.78,62.89,114997.0,51.9668,52.0992,51.9585,52.0496,114997.0
2020-09-28 13:50:00,62.89,62.93,62.85,62.9,94521.0,52.0496,52.0827,52.0165,52.0578,94521.0
2020-09-28 14:00:00,62.91,62.91,62.76,62.8,98403.0,52.0661,52.0661,51.942,51.9751,98403.0
2020-09-28 14:10:00,62.81,62.88,62.8,62.83,107694.0,51.9834,52.0413,51.9751,51.9999,107694.0
2020-09-28 14:20:00,62.83,62.83,62.7,62.75,81601.0,51.9999,51.9999,51.8923,51.9337,81601.0
2020-09-28 14:30:00,62.73,62.88,62.72,62.86,70825.0,51.9172,52.0413,51.9089,52.0247,70825.0
2020-09-28 14:40:00,62.87,62.87,62.74,62.75,130124.0,52.033,52.033,51.9254,51.9337,130124.0
2020-09-28 14:50:00,62.76,62.85,62.74,62.84,85355.0,51.942,52.0165,51.9254,52.0082,85355.0
2020-09-28 15:00:00,62.84,62.85,62.68,62.7,132776.0,52.0082,52.0165,51.8758,51.8923,132776.0
2020-09-28 15:10:00,62.7,62.8,62.63,62.78,125477.0,51.8923,51.9751,51.8344,51.9585,125477.0
2020-09-28 15:20:00,62.79,62.84,62.73,62.75,143627.0,51.9668,52.0082,51.9172,51.9337,143627.0
2020-09-28 15:30:00,62.75,62.78,62.64,62.74,128026.0,51.9337,51.9585,51.8427,51.9254,128026.0
2020-09-28 15:40:00,62.74,62.83,62.71,62.72,204080.0,51.9254,51.9999,51.9006,51.9089,204080.0
2020-09-28 15:50:00,62.72,62.88,62.69,62.87,647520.0,51.9089,52.0413,51.884,52.033,647520.0
2020-09-29 09:30:00,62.96,63.03,62.55,62.73,292586.0,52.1075,52.1654,51.7682,51.9172,292586.0
2020-09-29 09:40:00,62.73,62.77,62.46,62.63,232682.0,51.9172,51.9503,51.6937,51.8344,232682.0
2020-09-29 09:50:00,62.62,62.65,62.35,62.39,268258.0,51.8261,51.8509,51.6027,51.6358,268258.0
2020-09-29 10:00:00,62.4,62.52,62.33,62.39,144135.0,51.644,51.7433,51.5861,51.6358,144135.0
2020-09-29 10:10:00,62.39,62.51,62.39,62.49,158690.0,51.6358,51.7351,51.6358,51.7185,158690.0
2020-09-29 10:20:00,62.48,62.5,62.36,62.48,111263.0,51.7102,51.7268,51.6109,51.7102,111263.0
2020-09-29 10:30:00,62.48,62.49,62.27,62.3,117734.0,51.7102,51.7185,51.5364,51.5613,117734.0
2020-09-29 10:40:00,62.31,62.34,62.22,62.24,849943.0,51.5695,51.5944,51.4951,51.5116,849943.0
2020-09-29 10:50:00,62.23,62.35,62.23,62.31,119580.0,51.5033,51.6027,51.5033,51.5695,119580.0
2020-09-29 11:00:00,62.32,62.35,62.25,62.28,96004.0,51.5778,51.6027,51.5199,51.5447,96004.0
2020-09-29 11:10:00,62.29,62.34,62.22,62.27,78933.0,51.553,51.5944,51.4951,51.5364,78933.0
2020-09-29 11:20:00,62.27,62.39,62.24,62.37,93959.0,51.5364,51.6358,51.5116,51.6192,93959.0
2020-09-29 11:30:00,62.37,62.46,62.37,62.4,64543.0,51.6192,51.6937,51.6192,51.644,64543.0
2020-09-29 11:40:00,62.4,62.41,62.13,62.16,116788.0,51.644,51.6523,51.4206,51.4454,116788.0
2020-09-29 11:50:00,62.16,62.18,62.09,62.15,57752.0,51.4454,51.462,51.3875,51.4371,57752.0
2020-09-29 12:00:00,62.15,62.17,62.08,62.15,79892.0,51.4371,51.4537,51.3792,51.4371,79892.0
2020-09-29 12:10:00,62.15,62.15,62.06,62.06,70310.0,51.4371,51.4371,51.3626,51.3626,70310.0
2020-09-29 12:20:00,62.07,62.15,62.04,62.14,94979.0,51.3709,51.4371,51.3461,51.4288,94979.0
2020-09-29 12:30:00,62.14,62.14,62.04,62.13,95848.0,51.4288,51.4288,51.3461,51.4206,95848.0
2020-09-29 12:40:00,62.12,62.18,62.11,62.16,85206.0,51.4123,51.462,51.404,51.4454,85206.0
2020-09-29 12:50:00,62.16,62.18,62.11,62.13,42977.0,51.4454,51.462,51.404,51.4206,42977.0
2020-09-29 13:00:00,62.13,62.16,61.95,61.99,114833.0,51.4206,51.4454,51.2716,51.3047,114833.0
2020-09-29 13:10:00,61.99,62.03,61.96,61.98,73610.0,51.3047,51.3378,51.2799,51.2964,73610.0
2020-09-29 13:20:00,61.98,62.04,61.95,62.04,62835.0,51.2964,51.3461,51.2716,51.3461,62835.0
2020-09-29 13:30:00,62.04,62.12,62.03,62.09,47661.0,51.3461,51.4123,51.3378,51.3875,47661.0
2020-09-29 13:40:00,62.09,62.11,62.04,62.05,66118.0,51.3875,51.404,51.3461,51.3544,66118.0
2020-09-29 13:50:00,62.07,62.27,62.06,62.22,93392.0,51.3709,51.5364,51.3626,51.4951,93392.0
2020-09-29 14:00:00,62.23,62.29,62.01,62.13,220767.0,51.5033,51.553,51.3213,51.4206,220767.0
2020-09-29 14:10:00,62.14,62.3,62.13,62.27,158473.0,51.4288,51.5613,51.4206,51.5364,158473.0
2020-09-29 14:20:00,62.27,62.29,62.14,62.15,80563.0,51.5364,51.553,51.4288,51.4371,80563.0
2020-09-29 14:30:00,62.15,62.26,62.07,62.22,141127.0,51.4371,51.5282,51.3709,51.4951,141127.0
2020-09-29 14:40:00,62.23,62.27,62.2,62.24,76155.0,51.5033,51.5364,51.4785,51.5116,76155.0
2020-09-29 14:50:00,62.24,62.25,62.1,62.12,82044.0,51.5116,51.5199,51.3957,51.4123,82044.0
2020-09-29 15:00:00,62.12,62.15,62.02,62.02,93163.0,51.4123,51.4371,51.3295,51.3295,93163.0
2020-09-29 15:10:00,62.02,62.09,62.01,62.08,136696.0,51.3295,51.3875,51.3213,51.3792,136696.0
2020-09-29 15:20:00,62.08,62.16,62.02,62.15,90663.0,51.3792,51.4454,51.3295,51.4371,90663.0
2020-09-29 15:30:00,62.15,62.22,62.04,62.06,136386.0,51.4371,51.4951,51.3461,51.3626,136386.0
2020-09-29 15:40:00,62.07,62.2,62.04,62.13,154406.0,51.3709,51.4785,51.3461,51.4206,154406.0
2020-09-29 15:50:00,62.13,62.15,62.01,62.1,624564.0,51.4206,51.4371,51.3213,51.3957,624564.0
2020-09-30 09:30:00,62.34,62.44,62.11,62.27,217662.0,51.5944,51.6771,51.404,51.5364,217662.0
2020-09-30 09:40:00,62.27,62.56,62.2,62.45,161144.0,51.5364,51.7765,51.4785,51.6854,161144.0
2020-09-30 09:50:00,62.43,62.55,62.43,62.49,155678.0,51.6689,51.7682,51.6689,51.7185,155678.0
2020-09-30 10:00:00,62.49,62.75,62.42,62.55,166101.0,51.7185,51.9337,51.6606,51.7682,166101.0
2020-09-30 10:10:00,62.55,62.72,62.51,62.57,130003.0,51.7682,51.9089,51.7351,51.7847,130003.0
2020-09-30 10:20:00,62.57,62.71,62.52,62.71,171510.0,51.7847,51.9006,51.7433,51.9006,171510.0
2020-09-30 10:30:00,62.71,62.73,62.52,62.7,116501.0,51.9006,51.9172,51.7433,51.8923,116501.0
2020-09-30 10:40:00,62.71,62.78,62.68,62.74,116152.0,51.9006,51.9585,51.8758,51.9254,116152.0
2020-09-30 10:50:00,62.74,62.81,62.65,62.66,277227.0,51.9254,51.9834,51.8509,51.8592,277227.0
2020-09-30 11:00:00,62.66,62.79,62.64,62.75,74663.0,51.8592,51.9668,51.8427,51.9337,74663.0
2020-09-30 11:10:00,62.75,62.9,62.75,62.88,126420.0,51.9337,52.0578,51.9337,52.0413,126420.0
2020-09-30 11:20:00,62.88,62.99,62.85,62.88,91217.0,52.0413,52.1323,52.0165,52.0413,91217.0
2020-09-30 11:30:00,62.88,62.93,62.73,62.75,84408.0,52.0413,52.0827,51.9172,51.9337,84408.0
2020-09-30 11:40:00,62.76,62.81,62.7,62.71,107485.0,51.942,51.9834,51.8923,51.9006,107485.0
2020-09-30 11:50:00,62.73,62.89,62.71,62.87,113142.0,51.9172,52.0496,51.9006,52.033,113142.0
2020-09-30 12:00:00,62.87,62.92,62.79,62.81,93409.0,52.033,52.0744,51.9668,51.9834,93409.0
2020-09-30 12:10:00,62.81,62.9,62.8,62.89,85942.0,51.9834,52.0578,51.9751,52.0496,85942.0
2020-09-30 12:20:00,62.9,62.98,62.89,62.9,78158.0,52.0578,52.1241,52.0496,52.0578,78158.0
2020-09-30 12:30:00,62.89,62.95,62.82,62.9,79720.0,52.0496,52.0992,51.9916,52.0578,79720.0
2020-09-30 12:40:00,62.9,62.91,62.85,62.91,54944.0,52.0578,52.0661,52.0165,52.0661,54944.0
2020-09-30 12:50:00,62.91,62.99,62.89,62.96,78869.0,52.0661,52.1323,52.0496,52.1075,78869.0
2020-09-30 13:00:00,62.97,62.98,62.88,62.89,69614.0,52.1158,52.1241,52.0413,52.0496,69614.0
2020-09-30 13:10:00,62.88,62.91,62.84,62.86,62678.0,52.0413,52.0661,52.0082,52.0247,62678.0
2020-09-30 13:20:00,62.85,62.87,62.81,62.84,53761.0,52.0165,52.033,51.9834,52.0082,53761.0
2020-09-30 13:30:00,62.85,63.04,62.84,63.03,105608.0,52.0165,52.1737,52.0082,52.1654,105608.0
2020-09-30 13:40:00,63.04,63.12,62.98,63.12,99142.0,52.1737,52.2399,52.1241,52.2399,99142.0
2020-09-30 13:50:00,63.12,63.18,63.07,63.17,132636.0,52.2399,52.2896,52.1985,52.2813,132636.0
2020-09-30 14:00:00,63.17,63.42,63.12,63.42,133862.0,52.2813,52.4882,52.2399,52.4882,133862.0
2020-09-30 14:10:00,63.42,63.43,63.28,63.3,107109.0,52.4882,52.4965,52.3723,52.3889,107109.0
2020-09-30 14:20:00,63.3,63.36,62.95,63.11,208937.0,52.3889,52.4386,52.0992,52.2316,208937.0
2020-09-30 14:30:00,63.1,63.11,62.97,63.01,98858.0,52.2234,52.2316,52.1158,52.1489,98858.0
2020-09-30 14:40:00,63.01,63.05,62.85,62.89,173333.0,52.1489,52.182,52.0165,52.0496,173333.0
2020-09-30 14:50:00,62.89,63.12,62.85,63.06,141567.0,52.0496,52.2399,52.0165,52.1903,141567.0
2020-09-30 15:00:00,63.04,63.18,63.0,63.11,144524.0,52.1737,52.2896,52.1406,52.2316,144524.0
2020-09-30 15:10:00,63.1,63.13,62.84,62.89,229491.0,52.2234,52.2482,52.0082,52.0496,229491.0
2020-09-30 15:20:00,62.89,63.0,62.8,63.0,270999.0,52.0496,52.1406,51.9751,52.1406,270999.0
2020-09-30 15:30:00,62.99,63.02,62.92,62.98,236743.0,52.1323,52.1572,52.0744,52.1241,236743.0
2020-09-30 15:40:00,62.98,63.08,62.94,63.02,243931.0,52.1241,52.2068,52.091,52.1572,243931.0
2020-09-30 15:50:00,63.03,63.33,63.02,63.18,869631.0,52.1654,52.4137,52.1572,52.2896,869631.0
2020-10-01 09:30:00,63.3,63.37,62.96,63.3,369710.0,52.3889,52.4468,52.1075,52.3889,369710.0
2020-10-01 09:40:00,63.31,63.37,63.1,63.22,136768.0,52.3972,52.4468,52.2234,52.3227,136768.0
2020-10-01 09:50:00,63.21,63.39,63.2,63.3,129454.0,52.3144,52.4634,52.3061,52.3889,129454.0
2020-10-01 10:00:00,63.3,63.4,63.15,63.32,159428.0,52.3889,52.4717,52.2648,52.4055,159428.0
2020-10-01 10:10:00,63.3,63.31,63.04,63.13,114887.0,52.3889,52.3972,52.1737,52.2482,114887.0
2020-10-01 10:20:00,63.13,63.14,62.94,63.03,93183.0,52.2482,52.2565,52.091,52.1654,93183.0
2020-10-01 10:30:00,63.05,63.15,63.02,63.08,66870.0,52.182,52.2648,52.1572,52.2068,66870.0
2020-10-01 10:40:00,63.06,63.09,62.91,62.93,88680.0,52.1903,52.2151,52.0661,52.0827,88680.0
2020-10-01 10:50:00,62.92,62.98,62.73,62.85,157386.0,52.0744,52.1241,51.9172,52.0165,157386.0
2020-10-01 11:00:00,62.86,62.9,62.72,62.73,109792.0,52.0247,52.0578,51.9089,51.9172,109792.0
2020-10-01 11:10:00,62.73,62.99,62.71,62.87,214250.0,51.9172,52.1323,51.9006,52.033,214250.0
2020-10-01 11:20:00,62.86,62.88,62.76,62.81,142181.0,52.0247,52.0413,51.942,51.9834,142181.0
2020-10-01 11:30:00,62.81,63.0,62.77,62.95,111361.0,51.9834,52.1406,51.9503,52.0992,111361.0
2020-10-01 11:40:00,62.96,63.02,62.84,62.89,104434.0,52.1075,52.1572,52.0082,52.0496,104434.0
2020-10-01 11:50:00,62.89,62.95,62.83,62.88,86486.0,52.0496,52.0992,51.9999,52.0413,86486.0
2020-10-01 12:00:00,62.87,62.87,62.76,62.81,64823.0,52.033,52.033,51.942,51.9834,64823.0
2020-10-01 12:10:00,62.81,62.85,62.76,62.83,85220.0,51.9834,52.0165,51.942,51.9999,85220.0
2020-10-01 12:20:00,62.83,62.91,62.78,62.91,113803.0,51.9999,52.0661,51.9585,52.0661,113803.0
2020-10-01 12:30:00,62.9,63.07,62.87,63.03,111221.0,52.0578,52.1985,52.033,52.1654,111221.0
2020-10-01 12:40:00,63.03,63.08,62.94,62.94,80840.0,52.1654,52.2068,52.091,52.091,80840.0
2020-10-01 12:50:00,62.95,62.98,62.88,62.91,56980.0,52.0992,52.1241,52.0413,52.0661,56980.0
2020-10-01 13:00:00,62.91,63.02,62.85,62.98,84209.0,52.0661,52.1572,52.0165,52.1241,84209.0
2020-10-01 13:10:00,62.98,63.02,62.96,63.01,90343.0,52.1241,52.1572,52.1075,52.1489,90343.0
2020-10-01 13:20:00,63.02,63.06,62.96,63.02,135370.0,52.1572,52.1903,52.1075,52.1572,135370.0
2020-10-01 13:30:00,63.03,63.05,62.97,62.99,97377.0,52.1654,52.182,52.1158,52.1323,97377.0
2020-10-01 13:40:00,62.99,63.04,62.97,63.02,66929.0,52.1323,52.1737,52.1158,52.1572,66929.0
2020-10-01 13:50:00,63.02,63.1,62.96,63.01,139171.0,52.1572,52.2234,52.1075,52.1489,139171.0
2020-10-01 14:00:00,63.01,63.1,62.85,62.94,270990.0,52.1489,52.2234,52.0165,52.091,270990.0
2020-10-01 14:10:00,62.94,63.11,62.94,63.08,115894.0,52.091,52.2316,52.091,52.2068,115894.0
2020-10-01 14:20:00,63.08,63.4,63.03,63.38,307245.0,52.2068,52.4717,52.1654,52.4551,307245.0
2020-10-01 14:30:00,63.38,63.71,63.31,63.36,801835.0,52.4551,52.7282,52.3972,52.4386,801835.0
2020-10-01 14:40:00,63.36,63.57,63.34,63.43,188072.0,52.4386,52.6124,52.422,52.4965,188072.0
2020-10-01 14:50:00,63.42,63.48,63.24,63.34,163382.0,52.4882,52.5379,52.3392,52.422,163382.0
2020-10-01 15:00:00,63.34,63.42,63.27,63.32,92794.0,52.422,52.4882,52.3641,52.4055,92794.0
2020-10-01 15:10:00,63.33,63.33,63.09,63.1,125549.0,52.4137,52.4137,52.2151,52.2234,125549.0
2020-10-01 15:20:00,63.09,63.13,63.02,63.07,127796.0,52.2151,52.2482,52.1572,52.1985,127796.0
2020-10-01 15:30:00,63.07,63.15,63.01,63.08,219609.0,52.1985,52.2648,52.1489,52.2068,219609.0
2020-10-01 15:40:00,63.08,63.1,62.95,63.01,193012.0,52.2068,52.2234,52.0992,52.1489,193012.0
2020-10-01 15:50:00,63.02,63.34,63.01,63.32,592017.0,52.1572,52.422,52.1489,52.4055,592017.0
2020-10-02 09:30:00,63.2,63.42,62.85,63.41,568587.0,52.3061,52.4882,52.0165,52.4799,568587.0
2020-10-02 09:40:00,63.39,63.6,63.34,63.41,235633.0,52.4634,52.6372,52.422,52.4799,235633.0
2020-10-02 09:50:00,63.41,63.48,63.3,63.34,180587.0,52.4799,52.5379,52.3889,52.422,180587.0
2020-10-02 10:00:00,63.36,63.84,63.35,63.63,172950.0,52.4386,52.8358,52.4303,52.662,172950.0
2020-10-02 10:10:00,63.63,63.77,63.33,63.37,153949.0,52.662,52.7779,52.4137,52.4468,153949.0
2020-10-02 10:20:00,63.36,63.36,63.07,63.22,116959.0,52.4386,52.4386,52.1985,52.3227,116959.0
2020-10-02 10:30:00,63.2,63.2,62.99,63.05,121774.0,52.3061,52.3061,52.1323,52.182,121774.0
2020-10-02 10:40:00,63.06,63.06,62.86,62.93,101603.0,52.1903,52.1903,52.0247,52.0827,101603.0
2020-10-02 10:50:00,62.92,63.2,62.85,63.14,132426.0,52.0744,52.3061,52.0165,52.2565,132426.0
2020-10-02 11:00:00,63.13,63.13,62.9,62.93,131209.0,52.2482,52.2482,52.0578,52.0827,131209.0
2020-10-02 11:10:00,62.92,63.02,62.89,62.99,91990.0,52.0744,52.1572,52.0496,52.1323,91990.0
2020-10-02 11:20:00,62.99,63.02,62.86,62.88,81864.0,52.1323,52.1572,52.0247,52.0413,81864.0
2020-10-02 11:30:00,62.86,62.9,62.77,62.79,110842.0,52.0247,52.0578,51.9503,51.9668,110842.0
2020-10-02 11:40:00,62.77,62.82,62.69,62.73,95748.0,51.9503,51.9916,51.884,51.9172,95748.0
2020-10-02 11:50:00,62.73,62.77,62.46,62.46,210735.0,51.9172,51.9503,51.6937,51.6937,210735.0
2020-10-02 12:00:00,62.45,62.77,62.34,62.67,203341.0,51.6854,51.9503,51.5944,51.8675,203341.0
2020-10-02 12:10:00,62.68,62.92,62.61,62.87,158623.0,51.8758,52.0744,51.8178,52.033,158623.0
2020-10-02 12:20:00,62.88,63.0,62.79,62.93,125403.0,52.0413,52.1406,51.9668,52.0827,125403.0
2020-10-02 12:30:00,62.93,62.99,62.77,62.95,77836.0,52.0827,52.1323,51.9503,52.0992,77836.0
2020-10-02 12:40:00,62.94,62.97,62.79,62.8,100187.0,52.091,52.1158,51.9668,51.9751,100187.0
2020-10-02 12:50:00,62.8,62.87,62.72,62.74,183574.0,51.9751,52.033,51.9089,51.9254,183574.0
2020-10-02 13:00:00,62.75,62.8,62.66,62.74,84795.0,51.9337,51.9751,51.8592,51.9254,84795.0
2020-10-02 13:10:00,62.73,62.84,62.67,62.84,141982.0,51.9172,52.0082,51.8675,52.0082,141982.0
2020-10-02 13:20:00,62.83,62.91,62.79,62.86,156695.0,51.9999,52.0661,51.9668,52.0247,156695.0
2020-10-02 13:30:00,62.87,62.87,62.68,62.79,84417.0,52.033,52.033,51.8758,51.9668,84417.0
2020-10-02 13:40:00,62.79,62.8,62.54,62.59,108599.0,51.9668,51.9751,51.7599,51.8013,108599.0
2020-10-02 13:50:00,62.6,62.64,62.52,62.58,64868.0,51.8096,51.8427,51.7433,51.793,64868.0
2020-10-02 14:00:00,62.58,62.77,62.58,62.75,67747.0,51.793,51.9503,51.793,51.9337,67747.0
2020-10-02 14:10:00,62.75,62.8,62.74,62.77,56679.0,51.9337,51.9751,51.9254,51.9503,56679.0
2020-10-02 14:20:00,62.77,62.84,62.73,62.78,53189.0,51.9503,52.0082,51.9172,51.9585,53189.0
2020-10-02 14:30:00,62.79,62.8,62.7,62.71,118417.0,51.9668,51.9751,51.8923,51.9006,118417.0
2020-10-02 14:40:00,62.7,62.8,62.68,62.75,75375.0,51.8923,51.9751,51.8758,51.9337,75375.0
2020-10-02 14:50:00,62.72,62.8,62.68,62.74,185313.0,51.9089,51.9751,51.8758,51.9254,185313.0
2020-10-02 15:00:00,62.74,62.75,62.63,62.64,80623.0,51.9254,51.9337,51.8344,51.8427,80623.0
2020-10-02 15:10:00,62.63,62.75,62.51,62.6,102426.0,51.8344,51.9337,51.7351,51.8096,102426.0
2020-10-02 15:20:00,62.58,62.66,62.52,62.57,83168.0,51.793,51.8592,51.7433,51.7847,83168.0
2020-10-02 15:30:00,62.58,62.66,62.51,62.53,150109.0,51.793,51.8592,51.7351,51.7516,150109.0
2020-10-02 15:40:00,62.53,62.54,62.41,62.44,223238.0,51.7516,51.7599,51.6523,51.6771,223238.0
2020-10-02 15:50:00,62.44,62.45,62.15,62.17,610331.0,51.6771,51.6854,51.4371,51.4537,610331.0
2020-10-05 09:30:00,63.71,64.0,63.28,63.86,1030784.0,52.7282,52.9682,52.3723,52.8524,1030784.0
2020-10-05 09:40:00,63.87,63.9,63.63,63.69,338954.0,52.8606,52.8855,52.662,52.7117,338954.0
2020-10-05 09:50:00,63.68,63.68,63.2,63.22,322398.0,52.7034,52.7034,52.3061,52.3227,322398.0
2020-10-05 10:00:00,63.23,63.54,63.1,63.42,257992.0,52.331,52.5875,52.2234,52.4882,257992.0
2020-10-05 10:10:00,63.41,63.46,63.3,63.39,152641.0,52.4799,52.5213,52.3889,52.4634,152641.0
2020-10-05 10:20:00,63.39,63.67,63.39,63.66,185608.0,52.4634,52.6951,52.4634,52.6868,185608.0
2020-10-05 10:30:00,63.67,63.77,63.63,63.77,174275.0,52.6951,52.7779,52.662,52.7779,174275.0
2020-10-05 10:40:00,63.77,63.78,63.65,63.71,113416.0,52.7779,52.7862,52.6786,52.7282,113416.0
2020-10-05 10:50:00,63.71,63.81,63.68,63.7,116977.0,52.7282,52.811,52.7034,52.72,116977.0
2020-10-05 11:00:00,63.71,63.81,63.64,63.79,115570.0,52.7282,52.811,52.6703,52.7944,115570.0
2020-10-05 11:10:00,63.8,63.93,63.75,63.88,145726.0,52.8027,52.9103,52.7613,52.8689,145726.0
2020-10-05 11:20:00,63.89,64.09,63.85,64.05,231556.0,52.8772,53.0427,52.8441,53.0096,231556.0
2020-10-05 11:30:00,64.04,64.05,63.9,63.96,138459.0,53.0013,53.0096,52.8855,52.9351,138459.0
2020-10-05 11:40:00,63.96,64.0,63.86,63.9,111377.0,52.9351,52.9682,52.8524,52.8855,111377.0
2020-10-05 11:50:00,63.9,63.93,63.84,63.88,100325.0,52.8855,52.9103,52.8358,52.8689,100325.0
2020-10-05 12:00:00,63.88,63.95,63.84,63.87,75366.0,52.8689,52.9269,52.8358,52.8606,75366.0
2020-10-05 12:10:00,63.88,63.92,63.8,63.83,62874.0,52.8689,52.902,52.8027,52.8275,62874.0
2020-10-05 12:20:00,63.84,63.99,63.83,63.91,70828.0,52.8358,52.96,52.8275,52.8938,70828.0
2020-10-05 12:30:00,63.91,63.96,63.9,63.94,56726.0,52.8938,52.9351,52.8855,52.9186,56726.0
2020-10-05 12:40:00,63.94,63.98,63.86,63.86,101494.0,52.9186,52.9517,52.8524,52.8524,101494.0
2020-10-05 12:50:00,63.86,63.87,63.74,63.76,73002.0,52.8524,52.8606,52.7531,52.7696,73002.0
2020-10-05 13:00:00,63.76,63.81,63.73,63.81,64234.0,52.7696,52.811,52.7448,52.811,64234.0
2020-10-05 13:10:00,63.81,63.87,63.79,63.82,59447.0,52.811,52.8606,52.7944,52.8193,59447.0
2020-10-05 13:20:00,63.82,63.88,63.8,63.83,48587.0,52.8193,52.8689,52.8027,52.8275,48587.0
2020-10-05 13:30:00,63.82,63.86,63.79,63.84,47025.0,52.8193,52.8524,52.7944,52.8358,47025.0
2020-10-05 13:40:00,63.83,63.85,63.77,63.8,84875.0,52.8275,52.8441,52.7779,52.8027,84875.0
2020-10-05 13:50:00,63.8,63.8,63.65,63.68,139516.0,52.8027,52.8027,52.6786,52.7034,139516.0
2020-10-05 14:00:00,63.67,63.68,63.53,63.54,110367.0,52.6951,52.7034,52.5793,52.5875,110367.0
2020-10-05 14:10:00,63.54,63.58,63.51,63.53,96940.0,52.5875,52.6206,52.5627,52.5793,96940.0
2020-10-05 14:20:00,63.54,63.63,63.53,63.61,124800.0,52.5875,52.662,52.5793,52.6455,124800.0
2020-10-05 14:30:00,63.62,63.76,63.61,63.75,133939.0,52.6537,52.7696,52.6455,52.7613,133939.0
2020-10-05 14:40:00,63.75,63.82,63.71,63.78,181048.0,52.7613,52.8193,52.7282,52.7862,181048.0
2020-10-05 14:50:00,63.78,63.86,63.71,63.85,116756.0,52.7862,52.8524,52.7282,52.8441,116756.0
2020-10-05 15:00:00,63.84,63.94,63.72,63.79,164773.0,52.8358,52.9186,52.7365,52.7944,164773.0
2020-10-05 15:10:00,63.8,64.02,63.77,63.97,424704.0,52.8027,52.9848,52.7779,52.9434,424704.0
2020-10-05 15:20:00,63.98,63.99,63.8,63.87,277411.0,52.9517,52.96,52.8027,52.8606,277411.0
2020-10-05 15:30:00,63.86,63.88,63.71,63.73,231220.0,52.8524,52.8689,52.7282,52.7448,231220.0
2020-10-05 15:40:00,63.74,63.78,63.69,63.71,171109.0,52.7531,52.7862,52.7117,52.7282,171109.0
2020-10-05 15:50:00,63.71,63.71,63.56,63.59,751198.0,52.7282,52.7282,52.6041,52.6289,751198.0
2020-10-06 09:30:00,63.64,63.79,63.16,63.61,625944.0,52.6703,52.7944,52.273,52.6455,625944.0
2020-10-06 09:40:00,63.63,63.7,63.36,63.45,273624.0,52.662,52.72,52.4386,52.513,273624.0
2020-10-06 09:50:00,63.46,63.69,63.3,63.61,322280.0,52.5213,52.7117,52.3889,52.6455,322280.0
2020-10-06 10:00:00,63.6,63.65,63.48,63.5,136224.0,52.6372,52.6786,52.5379,52.5544,136224.0
2020-10-06 10:10:00,63.5,63.57,63.3,63.39,188383.0,52.5544,52.6124,52.3889,52.4634,188383.0
2020-10-06 10:20:00,63.39,63.46,63.27,63.28,145143.0,52.4634,52.5213,52.3641,52.3723,145143.0
2020-10-06 10:30:00,63.28,63.41,63.24,63.35,158289.0,52.3723,52.4799,52.3392,52.4303,158289.0
2020-10-06 10:40:00,63.33,63.37,63.04,63.09,156330.0,52.4137,52.4468,52.1737,52.2151,156330.0
2020-10-06 10:50:00,63.09,63.2,63.06,63.09,172074.0,52.2151,52.3061,52.1903,52.2151,172074.0
2020-10-06 11:00:00,63.08,63.1,63.02,63.03,106209.0,52.2068,52.2234,52.1572,52.1654,106209.0
2020-10-06 11:10:00,63.04,63.1,63.0,63.08,86968.0,52.1737,52.2234,52.1406,52.2068,86968.0
2020-10-06 11:20:00,63.08,63.16,63.04,63.11,126205.0,52.2068,52.273,52.1737,52.2316,126205.0
2020-10-06 11:30:00,63.12,63.13,63.05,63.11,76238.0,52.2399,52.2482,52.182,52.2316,76238.0
2020-10-06 11:40:00,63.12,63.13,62.96,62.96,145097.0,52.2399,52.2482,52.1075,52.1075,145097.0
2020-10-06 11:50:00,62.96,62.98,62.87,62.92,117497.0,52.1075,52.1241,52.033,52.0744,117497.0
2020-10-06 12:00:00,62.93,62.96,62.8,62.91,90549.0,52.0827,52.1075,51.9751,52.0661,90549.0
2020-10-06 12:10:00,62.91,63.03,62.9,63.01,81357.0,52.0661,52.1654,52.0578,52.1489,81357.0
2020-10-06 12:20:00,63.02,63.06,62.98,63.03,58292.0,52.1572,52.1903,52.1241,52.1654,58292.0
2020-10-06 12:30:00,63.04,63.1,63.01,63.06,60918.0,52.1737,52.2234,52.1489,52.1903,60918.0
2020-10-06 12:40:00,63.07,63.11,63.04,63.08,43834.0,52.1985,52.2316,52.1737,52.2068,43834.0
2020-10-06 12:50:00,63.08,63.14,63.07,63.12,56652.0,52.2068,52.2565,52.1985,52.2399,56652.0
2020-10-06 13:00:00,63.12,63.12,63.04,63.08,104256.0,52.2399,52.2399,52.1737,52.2068,104256.0
2020-10-06 13:10:00,63.08,63.12,63.04,63.1,57326.0,52.2068,52.2399,52.1737,52.2234,57326.0
2020-10-06 13:20:00,63.1,63.15,62.98,62.99,112056.0,52.2234,52.2648,52.1241,52.1323,112056.0
2020-10-06 13:30:00,62.99,63.09,62.99,63.07,62745.0,52.1323,52.2151,52.1323,52.1985,62745.0
2020-10-06 13:40:00,63.07,63.11,63.0,63.01,61367.0,52.1985,52.2316,52.1406,52.1489,61367.0
2020-10-06 13:50:00,63.01,63.02,62.92,62.96,75212.0,52.1489,52.1572,52.0744,52.1075,75212.0
2020-10-06 14:00:00,62.95,63.1,62.93,63.07,63939.0,52.0992,52.2234,52.0827,52.1985,63939.0
2020-10-06 14:10:00,63.07,63.17,63.06,63.15,117611.0,52.1985,52.2813,52.1903,52.2648,117611.0
2020-10-06 14:20:00,63.15,63.23,63.15,63.2,98760.0,52.2648,52.331,52.2648,52.3061,98760.0
2020-10-06 14:30:00,63.2,63.33,63.19,63.22,104634.0,52.3061,52.4137,52.2979,52.3227,104634.0
2020-10-06 14:40:00,63.23,63.28,62.99,63.01,111464.0,52.331,52.3723,52.1323,52.1489,111464.0
2020-10-06 14:50:00,63.01,63.01,62.41,62.58,369024.0,52.1489,52.1489,51.6523,51.793,369024.0
2020-10-06 15:00:00,62.56,62.57,62.35,62.52,216983.0,51.7765,51.7847,51.6027,51.7433,216983.0
2020-10-06 15:10:00,62.52,62.64,62.36,62.37,155134.0,51.7433,51.8427,51.6109,51.6192,155134.0
2020-10-06 15:20:00,62.37,62.48,62.35,62.44,150514.0,51.6192,51.7102,51.6027,51.6771,150514.0
2020-10-06 15:30:00,62.44,62.71,62.42,62.63,149707.0,51.6771,51.9006,51.6606,51.8344,149707.0
2020-10-06 15:40:00,62.62,62.65,62.44,62.49,233065.0,51.8261,51.8509,51.6771,51.7185,233065.0
2020-10-06 15:50:00,62.49,62.64,62.36,62.54,508191.0,51.7185,51.8427,51.6109,51.7599,508191.0
2020-10-07 09:30:00,62.62,62.82,62.29,62.63,517819.0,51.8261,51.9916,51.553,51.8344,517819.0
2020-10-07 09:40:00,62.63,62.7,62.48,62.69,162982.0,51.8344,51.8923,51.7102,51.884,162982.0
2020-10-07 09:50:00,62.68,62.91,62.67,62.82,132962.0,51.8758,52.0661,51.8675,51.9916,132962.0
2020-10-07 10:00:00,62.83,62.99,62.81,62.95,110319.0,51.9999,52.1323,51.9834,52.0992,110319.0
2020-10-07 10:10:00,62.95,62.96,62.73,62.82,113202.0,52.0992,52.1075,51.9172,51.9916,113202.0
2020-10-07 10:20:00,62.82,62.83,62.7,62.78,105053.0,51.9916,51.9999,51.8923,51.9585,105053.0
2020-10-07 10:30:00,62.79,62.86,62.7,62.73,95123.0,51.9668,52.0247,51.8923,51.9172,95123.0
2020-10-07 10:40:00,62.73,62.83,62.7,62.81,65563.0,51.9172,51.9999,51.8923,51.9834,65563.0
2020-10-07 10:50:00,62.82,62.86,62.73,62.85,104660.0,51.9916,52.0247,51.9172,52.0165,104660.0
2020-10-07 11:00:00,62.86,62.87,62.74,62.79,83439.0,52.0247,52.033,51.9254,51.9668,83439.0
2020-10-07 11:10:00,62.8,62.85,62.72,62.79,68474.0,51.9751,52.0165,51.9089,51.9668,68474.0
2020-10-07 11:20:00,62.79,62.97,62.75,62.96,184894.0,51.9668,52.1158,51.9337,52.1075,184894.0
2020-10-07 11:30:00,62.96,62.96,62.85,62.89,104709.0,52.1075,52.1075,52.0165,52.0496,104709.0
2020-10-07 11:40:00,62.91,62.92,62.85,62.9,63725.0,52.0661,52.0744,52.0165,52.0578,63725.0
2020-10-07 11:50:00,62.9,62.91,62.84,62.89,58848.0,52.0578,52.0661,52.0082,52.0496,58848.0
2020-10-07 12:00:00,62.88,62.94,62.85,62.88,48179.0,52.0413,52.091,52.0165,52.0413,48179.0
2020-10-07 12:10:00,62.89,62.91,62.81,62.87,82686.0,52.0496,52.0661,51.9834,52.033,82686.0
2020-10-07 12:20:00,62.88,62.9,62.73,62.77,65058.0,52.0413,52.0578,51.9172,51.9503,65058.0
2020-10-07 12:30:00,62.78,62.83,62.76,62.77,48739.0,51.9585,51.9999,51.942,51.9503,48739.0
2020-10-07 12:40:00,62.77,62.8,62.71,62.74,45996.0,51.9503,51.9751,51.9006,51.9254,45996.0
2020-10-07 12:50:00,62.75,62.75,62.69,62.74,54570.0,51.9337,51.9337,51.884,51.9254,54570.0
2020-10-07 13:00:00,62.74,62.83,62.73,62.8,58454.0,51.9254,51.9999,51.9172,51.9751,58454.0
2020-10-07 13:10:00,62.8,62.81,62.73,62.79,72138.0,51.9751,51.9834,51.9172,51.9668,72138.0
2020-10-07 13:20:00,62.79,62.8,62.72,62.73,61090.0,51.9668,51.9751,51.9089,51.9172,61090.0
2020-10-07 13:30:00,62.73,62.75,62.69,62.71,56726.0,51.9172,51.9337,51.884,51.9006,56726.0
2020-10-07 13:40:00,62.71,62.8,62.7,62.77,81481.0,51.9006,51.9751,51.8923,51.9503,81481.0
2020-10-07 13:50:00,62.78,62.85,62.76,62.77,74429.0,51.9585,52.0165,51.942,51.9503,74429.0
2020-10-07 14:00:00,62.77,62.83,62.77,62.8,94758.0,51.9503,51.9999,51.9503,51.9751,94758.0
2020-10-07 14:10:00,62.8,62.93,62.79,62.91,100772.0,51.9751,52.0827,51.9668,52.0661,100772.0
2020-10-07 14:20:00,62.91,63.05,62.89,63.04,157383.0,52.0661,52.182,52.0496,52.1737,157383.0
2020-10-07 14:30:00,63.03,63.06,63.0,63.03,67827.0,52.1654,52.1903,52.1406,52.1654,67827.0
2020-10-07 14:40:00,63.04,63.05,62.96,63.0,112036.0,52.1737,52.182,52.1075,52.1406,112036.0
2020-10-07 14:50:00,63.0,63.08,62.99,63.05,73128.0,52.1406,52.2068,52.1323,52.182,73128.0
2020-10-07 15:00:00,63.05,63.14,63.04,63.13,97172.0,52.182,52.2565,52.1737,52.2482,97172.0
2020-10-07 15:10:00,63.11,63.17,63.11,63.11,120637.0,52.2316,52.2813,52.2316,52.2316,120637.0
2020-10-07 15:20:00,63.11,63.15,62.94,62.95,145291.0,52.2316,52.2648,52.091,52.0992,145291.0
2020-10-07 15:30:00,62.95,62.96,62.82,62.88,146135.0,52.0992,52.1075,51.9916,52.0413,146135.0
2020-10-07 15:40:00,62.88,62.9,62.8,62.84,134485.0,52.0413,52.0578,51.9751,52.0082,134485.0
2020-10-07 15:50:00,62.84,62.92,62.77,62.77,543590.0,52.0082,52.0744,51.9503,51.9503,543590.0
2020-10-08 09:30:00,63.33,63.45,63.13,63.3,322255.0,52.4137,52.513,52.2482,52.3889,322255.0
2020-10-08 09:40:00,63.31,63.78,63.25,63.65,438225.0,52.3972,52.7862,52.3475,52.6786,438225.0
2020-10-08 09:50:00,63.68,64.05,63.54,63.81,345237.0,52.7034,53.0096,52.5875,52.811,345237.0
2020-10-08 10:00:00,63.82,63.89,63.58,63.6,204136.0,52.8193,52.8772,52.6206,52.6372,204136.0
2020-10-08 10:10:00,63.6,63.66,63.54,63.55,148087.0,52.6372,52.6868,52.5875,52.5958,148087.0
2020-10-08 10:20:00,63.55,63.6,63.45,63.52,107071.0,52.5958,52.6372,52.513,52.571,107071.0
2020-10-08 10:30:00,63.53,63.62,63.51,63.55,86576.0,52.5793,52.6537,52.5627,52.5958,86576.0
2020-10-08 10:40:00,63.55,63.57,63.41,63.5,93606.0,52.5958,52.6124,52.4799,52.5544,93606.0
2020-10-08 10:50:00,63.52,63.64,63.48,63.53,114349.0,52.571,52.6703,52.5379,52.5793,114349.0
2020-10-08 11:00:00,63.52,63.62,63.47,63.54,107409.0,52.571,52.6537,52.5296,52.5875,107409.0
2020-10-08 11:10:00,63.54,63.56,63.44,63.48,100759.0,52.5875,52.6041,52.5048,52.5379,100759.0
2020-10-08 11:20:00,63.48,63.51,63.29,63.33,141036.0,52.5379,52.5627,52.3806,52.4137,141036.0
2020-10-08 11:30:00,63.33,63.33,63.21,63.22,105350.0,52.4137,52.4137,52.3144,52.3227,105350.0
2020-10-08 11:40:00,63.22,63.28,63.2,63.22,76376.0,52.3227,52.3723,52.3061,52.3227,76376.0
2020-10-08 11:50:00,63.21,63.25,63.13,63.16,105958.0,52.3144,52.3475,52.2482,52.273,105958.0
2020-10-08 12:00:00,63.15,63.16,63.05,63.14,180263.0,52.2648,52.273,52.182,52.2565,180263.0
2020-10-08 12:10:00,63.13,63.18,63.09,63.1,131105.0,52.2482,52.2896,52.2151,52.2234,131105.0
2020-10-08 12:20:00,63.1,63.13,63.07,63.11,61482.0,52.2234,52.2482,52.1985,52.2316,61482.0
2020-10-08 12:30:00,63.11,63.18,63.06,63.07,76678.0,52.2316,52.2896,52.1903,52.1985,76678.0
2020-10-08 12:40:00,63.07,63.11,63.05,63.09,80211.0,52.1985,52.2316,52.182,52.2151,80211.0
2020-10-08 12:50:00,63.09,63.14,63.05,63.07,77291.0,52.2151,52.2565,52.182,52.1985,77291.0
2020-10-08 13:00:00,63.08,63.1,63.03,63.04,82466.0,52.2068,52.2234,52.1654,52.1737,82466.0
2020-10-08 13:10:00,63.05,63.05,63.02,63.04,53081.0,52.182,52.182,52.1572,52.1737,53081.0
2020-10-08 13:20:00,63.05,63.1,63.03,63.06,74961.0,52.182,52.2234,52.1654,52.1903,74961.0
2020-10-08 13:30:00,63.06,63.11,63.06,63.08,57249.0,52.1903,52.2316,52.1903,52.2068,57249.0
2020-10-08 13:40:00,63.07,63.17,63.07,63.12,65999.0,52.1985,52.2813,52.1985,52.2399,65999.0
2020-10-08 13:50:00,63.11,63.14,63.08,63.1,57290.0,52.2316,52.2565,52.2068,52.2234,57290.0
2020-10-08 14:00:00,63.1,63.14,63.06,63.14,64248.0,52.2234,52.2565,52.1903,52.2565,64248.0
2020-10-08 14:10:00,63.14,63.16,63.11,63.14,60417.0,52.2565,52.273,52.2316,52.2565,60417.0
2020-10-08 14:20:00,63.15,63.16,63.09,63.1,52087.0,52.2648,52.273,52.2151,52.2234,52087.0
2020-10-08 14:30:00,63.1,63.16,63.1,63.14,52580.0,52.2234,52.273,52.2234,52.2565,52580.0
2020-10-08 14:40:00,63.14,63.19,63.12,63.17,58860.0,52.2565,52.2979,52.2399,52.2813,58860.0
2020-10-08 14:50:00,63.17,63.28,63.16,63.27,63756.0,52.2813,52.3723,52.273,52.3641,63756.0
2020-10-08 15:00:00,63.26,63.29,63.2,63.23,104670.0,52.3558,52.3806,52.3061,52.331,104670.0
2020-10-08 15:10:00,63.23,63.27,63.19,63.2,93905.0,52.331,52.3641,52.2979,52.3061,93905.0
2020-10-08 15:20:00,63.2,63.26,63.19,63.25,78141.0,52.3061,52.3558,52.2979,52.3475,78141.0
2020-10-08 15:30:00,63.26,63.33,63.22,63.32,126213.0,52.3558,52.4137,52.3227,52.4055,126213.0
2020-10-08 15:40:00,63.31,63.32,63.21,63.23,152025.0,52.3972,52.4055,52.3144,52.331,152025.0
2020-10-08 15:50:00,63.24,63.32,63.2,63.32,396086.0,52.3392,52.4055,52.3061,52.4055,396086.0
2020-10-09 09:30:00,64.61,64.69,64.01,64.21,926074.0,53.4731,53.5393,52.9765,53.142,926074.0
2020-10-09 09:40:00,64.21,64.25,63.93,64.06,449930.0,53.142,53.1751,52.9103,53.0179,449930.0
2020-10-09 09:50:00,64.06,64.28,63.96,64.2,304811.0,53.0179,53.2,52.9351,53.1338,304811.0
2020-10-09 10:00:00,64.19,64.24,64.0,64.1,252412.0,53.1255,53.1669,52.9682,53.051,252412.0
2020-10-09 10:10:00,64.09,64.17,64.03,64.16,151331.0,53.0427,53.1089,52.9931,53.1007,151331.0
2020-10-09 10:20:00,64.16,64.22,64.04,64.1,176452.0,53.1007,53.1503,53.0013,53.051,176452.0
2020-10-09 10:30:00,64.1,64.17,64.02,64.17,139013.0,53.051,53.1089,52.9848,53.1089,139013.0
2020-10-09 10:40:00,64.17,64.25,64.15,64.23,118472.0,53.1089,53.1751,53.0924,53.1586,118472.0
2020-10-09 10:50:00,64.23,64.25,64.19,64.25,143141.0,53.1586,53.1751,53.1255,53.1751,143141.0
2020-10-09 11:00:00,64.25,64.38,64.23,64.28,146480.0,53.1751,53.2827,53.1586,53.2,146480.0
2020-10-09 11:10:00,64.28,64.35,64.21,64.24,104753.0,53.2,53.2579,53.142,53.1669,104753.0
2020-10-09 11:20:00,64.24,64.31,64.22,64.26,83988.0,53.1669,53.2248,53.1503,53.1834,83988.0
2020-10-09 11:30:00,64.26,64.3,64.24,64.26,78009.0,53.1834,53.2165,53.1669,53.1834,78009.0
2020-10-09 11:40:00,64.27,64.42,64.23,64.4,141064.0,53.1917,53.3158,53.1586,53.2993,141064.0
2020-10-09 11:50:00,64.4,64.42,64.29,64.31,105783.0,53.2993,53.3158,53.2083,53.2248,105783.0
2020-10-09 12:00:00,64.3,64.33,64.18,64.2,86590.0,53.2165,53.2414,53.1172,53.1338,86590.0
2020-10-09 12:10:00,64.21,64.21,64.06,64.07,113755.0,53.142,53.142,53.0179,53.0262,113755.0
2020-10-09 12:20:00,64.08,64.2,64.08,64.13,154079.0,53.0344,53.1338,53.0344,53.0758,154079.0
2020-10-09 12:30:00,64.13,64.17,64.11,64.17,73835.0,53.0758,53.1089,53.0593,53.1089,73835.0
2020-10-09 12:40:00,64.17,64.18,64.06,64.08,133478.0,53.1089,53.1172,53.0179,53.0344,133478.0
2020-10-09 12:50:00,64.07,64.14,64.07,64.14,97505.0,53.0262,53.0841,53.0262,53.0841,97505.0
2020-10-09 13:00:00,64.13,64.17,64.06,64.06,75285.0,53.0758,53.1089,53.0179,53.0179,75285.0
2020-10-09 13:10:00,64.07,64.1,64.01,64.03,77977.0,53.0262,53.051,52.9765,52.9931,77977.0
2020-10-09 13:20:00,64.03,64.04,63.98,64.0,134384.0,52.9931,53.0013,52.9517,52.9682,134384.0
2020-10-09 13:30:00,64.0,64.05,63.95,64.03,98804.0,52.9682,53.0096,52.9269,52.9931,98804.0
2020-10-09 13:40:00,64.04,64.08,63.99,64.02,51755.0,53.0013,53.0344,52.96,52.9848,51755.0
2020-10-09 13:50:00,64.02,64.02,63.97,63.99,58202.0,52.9848,52.9848,52.9434,52.96,58202.0
2020-10-09 14:00:00,63.99,64.04,63.96,64.02,78538.0,52.96,53.0013,52.9351,52.9848,78538.0
2020-10-09 14:10:00,64.02,64.05,64.01,64.03,52560.0,52.9848,53.0096,52.9765,52.9931,52560.0
2020-10-09 14:20:00,64.03,64.05,63.98,64.0,71718.0,52.9931,53.0096,52.9517,52.9682,71718.0
2020-10-09 14:30:00,64.01,64.03,63.94,63.96,82131.0,52.9765,52.9931,52.9186,52.9351,82131.0
2020-10-09 14:40:00,63.96,64.03,63.92,64.01,120638.0,52.9351,52.9931,52.902,52.9765,120638.0
2020-10-09 14:50:00,64.01,64.06,63.93,63.94,137095.0,52.9765,53.0179,52.9103,52.9186,137095.0
2020-10-09 15:00:00,63.93,64.02,63.92,63.98,128223.0,52.9103,52.9848,52.902,52.9517,128223.0
2020-10-09 15:10:00,63.97,63.98,63.89,63.92,224071.0,52.9434,52.9517,52.8772,52.902,224071.0
2020-10-09 15:20:00,63.93,63.99,63.92,63.96,167762.0,52.9103,52.96,52.902,52.9351,167762.0
2020-10-09 15:30:00,63.96,63.96,63.89,63.91,234436.0,52.9351,52.9351,52.8772,52.8938,234436.0
2020-10-09 15:40:00,63.91,63.92,63.75,63.75,233190.0,52.8938,52.902,52.7613,52.7613,233190.0
2020-10-09 15:50:00,63.76,63.85,63.72,63.85,594434.0,52.7696,52.8441,52.7365,52.8441,594434.0
2020-10-12 09:30:00,64.07,64.12,63.55,63.66,513947.0,53.0262,53.0676,52.5958,52.6868,513947.0
2020-10-12 09:40:00,63.67,63.98,63.6,63.96,213028.0,52.6951,52.9517,52.6372,52.9351,213028.0
2020-10-12 09:50:00,63.96,64.05,63.76,63.84,173796.0,52.9351,53.0096,52.7696,52.8358,173796.0
2020-10-12 10:00:00,63.86,64.03,63.84,64.0,157474.0,52.8524,52.9931,52.8358,52.9682,157474.0
2020-10-12 10:10:00,63.99,64.05,63.91,64.04,129769.0,52.96,53.0096,52.8938,53.0013,129769.0
2020-10-12 10:20:00,64.04,64.07,63.98,64.02,117149.0,53.0013,53.0262,52.9517,52.9848,117149.0
2020-10-12 10:30:00,64.03,64.05,63.95,64.03,91320.0,52.9931,53.0096,52.9269,52.9931,91320.0
2020-10-12 10:40:00,64.02,64.18,64.0,64.16,153231.0,52.9848,53.1172,52.9682,53.1007,153231.0
2020-10-12 10:50:00,64.16,64.39,64.14,64.32,176756.0,53.1007,53.291,53.0841,53.2331,176756.0
2020-10-12 11:00:00,64.31,64.43,64.28,64.4,146760.0,53.2248,53.3241,53.2,53.2993,146760.0
2020-10-12 11:10:00,64.39,64.44,64.36,64.39,109705.0,53.291,53.3324,53.2662,53.291,109705.0
2020-10-12 11:20:00,64.39,64.46,64.32,64.41,104030.0,53.291,53.3489,53.2331,53.3076,104030.0
2020-10-12 11:30:00,64.4,64.43,64.35,64.42,83308.0,53.2993,53.3241,53.2579,53.3158,83308.0
2020-10-12 11:40:00,64.42,64.55,64.4,64.55,133799.0,53.3158,53.4234,53.2993,53.4234,133799.0
2020-10-12 11:50:00,64.56,64.57,64.5,64.56,69811.0,53.4317,53.44,53.3821,53.4317,69811.0
2020-10-12 12:00:00,64.56,64.64,64.5,64.62,127533.0,53.4317,53.4979,53.3821,53.4814,127533.0
2020-10-12 12:10:00,64.61,64.64,64.57,64.59,86631.0,53.4731,53.4979,53.44,53.4565,86631.0
2020-10-12 12:20:00,64.58,64.67,64.56,64.64,105709.0,53.4483,53.5228,53.4317,53.4979,105709.0
2020-10-12 12:30:00,64.63,64.78,64.63,64.7,111954.0,53.4896,53.6138,53.4896,53.5476,111954.0
2020-10-12 12:40:00,64.71,64.83,64.71,64.77,146016.0,53.5559,53.6552,53.5559,53.6055,146016.0
2020-10-12 12:50:00,64.78,64.79,64.54,64.59,102733.0,53.6138,53.6221,53.4152,53.4565,102733.0
2020-10-12 13:00:00,64.58,64.6,64.5,64.56,78543.0,53.4483,53.4648,53.3821,53.4317,78543.0
2020-10-12 13:10:00,64.55,64.64,64.46,64.64,103568.0,53.4234,53.4979,53.3489,53.4979,103568.0
2020-10-12 13:20:00,64.64,64.79,64.64,64.74,115612.0,53.4979,53.6221,53.4979,53.5807,115612.0
2020-10-12 13:30:00,64.75,64.84,64.74,64.78,114801.0,53.589,53.6634,53.5807,53.6138,114801.0
2020-10-12 13:40:00,64.77,64.81,64.75,64.77,67513.0,53.6055,53.6386,53.589,53.6055,67513.0
2020-10-12 13:50:00,64.78,64.81,64.7,64.79,63156.0,53.6138,53.6386,53.5476,53.6221,63156.0
2020-10-12 14:00:00,64.79,64.89,64.78,64.83,110447.0,53.6221,53.7048,53.6138,53.6552,110447.0
2020-10-12 14:10:00,64.83,64.91,64.78,64.88,104006.0,53.6552,53.7214,53.6138,53.6966,104006.0
2020-10-12 14:20:00,64.88,64.95,64.81,64.95,104653.0,53.6966,53.7545,53.6386,53.7545,104653.0
2020-10-12 14:30:00,64.95,64.96,64.87,64.89,126041.0,53.7545,53.7628,53.6883,53.7048,126041.0
2020-10-12 14:40:00,64.89,64.99,64.87,64.98,109006.0,53.7048,53.7876,53.6883,53.7793,109006.0
2020-10-12 14:50:00,64.97,64.99,64.92,64.96,79774.0,53.771,53.7876,53.7297,53.7628,79774.0
2020-10-12 15:00:00,64.96,64.97,64.8,64.8,100563.0,53.7628,53.771,53.6303,53.6303,100563.0
2020-10-12 15:10:00,64.81,64.82,64.65,64.72,194472.0,53.6386,53.6469,53.5062,53.5641,194472.0
2020-10-12 15:20:00,64.72,64.77,64.7,64.73,99183.0,53.5641,53.6055,53.5476,53.5724,99183.0
2020-10-12 15:30:00,64.72,64.74,64.53,64.55,188817.0,53.5641,53.5807,53.4069,53.4234,188817.0
2020-10-12 15:40:00,64.55,64.59,64.41,64.42,192189.0,53.4234,53.4565,53.3076,53.3158,192189.0
2020-10-12 15:50:00,64.42,64.72,64.36,64.54,482676.0,53.3158,53.5641,53.2662,53.4152,482676.0
2020-10-13 09:30:00,64.55,64.99,64.46,64.74,381367.0,53.4234,53.7876,53.3489,53.5807,381367.0
2020-10-13 09:40:00,64.76,64.85,64.55,64.7,141515.0,53.5972,53.6717,53.4234,53.5476,141515.0
2020-10-13 09:50:00,64.69,64.87,64.67,64.67,101884.0,53.5393,53.6883,53.5228,53.5228,101884.0
2020-10-13 10:00:00,64.67,64.73,64.59,64.67,91891.0,53.5228,53.5724,53.4565,53.5228,91891.0
2020-10-13 10:10:00,64.66,64.7,64.46,64.46,115643.0,53.5145,53.5476,53.3489,53.3489,115643.0
2020-10-13 10:20:00,64.47,64.58,64.38,64.44,108862.0,53.3572,53.4483,53.2827,53.3324,108862.0
2020-10-13 10:30:00,64.45,64.48,64.21,64.24,140057.0,53.3407,53.3655,53.142,53.1669,140057.0
2020-10-13 10:40:00,64.21,64.28,64.15,64.15,83381.0,53.142,53.2,53.0924,53.0924,83381.0
2020-10-13 10:50:00,64.16,64.29,64.1,64.27,106481.0,53.1007,53.2083,53.051,53.1917,106481.0
2020-10-13 11:00:00,64.26,64.27,64.1,64.19,74550.0,53.1834,53.1917,53.051,53.1255,74550.0
2020-10-13 11:10:00,64.19,64.22,64.13,64.14,70557.0,53.1255,53.1503,53.0758,53.0841,70557.0
2020-10-13 11:20:00,64.15,64.35,64.15,64.25,85664.0,53.0924,53.2579,53.0924,53.1751,85664.0
2020-10-13 11:30:00,64.25,64.42,64.25,64.37,79741.0,53.1751,53.3158,53.1751,53.2745,79741.0
2020-10-13 11:40:00,64.37,64.42,64.29,64.41,75126.0,53.2745,53.3158,53.2083,53.3076,75126.0
2020-10-13 11:50:00,64.41,64.41,64.33,64.35,52166.0,53.3076,53.3076,53.2414,53.2579,52166.0
2020-10-13 12:00:00,64.36,64.38,64.33,64.36,70448.0,53.2662,53.2827,53.2414,53.2662,70448.0
2020-10-13 12:10:00,64.37,64.37,64.22,64.28,65049.0,53.2745,53.2745,53.1503,53.2,65049.0
2020-10-13 12:20:00,64.27,64.42,64.26,64.39,58553.0,53.1917,53.3158,53.1834,53.291,58553.0
2020-10-13 12:30:00,64.39,64.42,64.26,64.26,55803.0,53.291,53.3158,53.1834,53.1834,55803.0
2020-10-13 12:40:00,64.26,64.29,64.24,64.24,59193.0,53.1834,53.2083,53.1669,53.1669,59193.0
2020-10-13 12:50:00,64.24,64.26,64.14,64.2,135986.0,53.1669,53.1834,53.0841,53.1338,135986.0
2020-10-13 13:00:00,64.2,64.24,64.0,64.12,113158.0,53.1338,53.1669,52.9682,53.0676,113158.0
2020-10-13 13:10:00,64.12,64.21,64.12,64.19,88246.0,53.0676,53.142,53.0676,53.1255,88246.0
2020-10-13 13:20:00,64.19,64.2,64.09,64.13,87014.0,53.1255,53.1338,53.0427,53.0758,87014.0
2020-10-13 13:30:00,64.12,64.24,64.09,64.2,89644.0,53.0676,53.1669,53.0427,53.1338,89644.0
2020-10-13 13:40:00,64.2,64.32,64.16,64.32,123281.0,53.1338,53.2331,53.1007,53.2331,123281.0
2020-10-13 13:50:00,64.32,64.35,64.25,64.29,88128.0,53.2331,53.2579,53.1751,53.2083,88128.0
2020-10-13 14:00:00,64.28,64.39,64.26,64.38,95703.0,53.2,53.291,53.1834,53.2827,95703.0
2020-10-13 14:10:00,64.39,64.43,64.32,64.32,75163.0,53.291,53.3241,53.2331,53.2331,75163.0
2020-10-13 14:20:00,64.31,64.33,64.12,64.13,98238.0,53.2248,53.2414,53.0676,53.0758,98238.0
2020-10-13 14:30:00,64.14,64.3,64.05,64.24,184714.0,53.0841,53.2165,53.0096,53.1669,184714.0
2020-10-13 14:40:00,64.24,64.25,64.11,64.22,109663.0,53.1669,53.1751,53.0593,53.1503,109663.0
2020-10-13 14:50:00,64.21,64.29,64.15,64.24,86637.0,53.142,53.2083,53.0924,53.1669,86637.0
2020-10-13 15:00:00,64.25,64.32,64.24,64.28,75037.0,53.1751,53.2331,53.1669,53.2,75037.0
2020-10-13 15:10:00,64.28,64.51,64.27,64.47,169294.0,53.2,53.3903,53.1917,53.3572,169294.0
2020-10-13 15:20:00,64.45,64.54,64.44,64.52,118191.0,53.3407,53.4152,53.3324,53.3986,118191.0
2020-10-13 15:30:00,64.52,64.66,64.5,64.61,139836.0,53.3986,53.5145,53.3821,53.4731,139836.0
2020-10-13 15:40:00,64.62,64.64,64.55,64.55,125593.0,53.4814,53.4979,53.4234,53.4234,125593.0
2020-10-13 15:50:00,64.56,64.62,64.46,64.48,319844.0,53.4317,53.4814,53.3489,53.3655,319844.0
2020-10-14 09:30:00,64.28,64.59,64.0,64.1,319190.0,53.2,53.4565,52.9682,53.051,319190.0
2020-10-14 09:40:00,64.1,64.19,64.0,64.14,155617.0,53.051,53.1255,52.9682,53.0841,155617.0
2020-10-14 09:50:00,64.13,64.35,64.08,64.09,187396.0,53.0758,53.2579,53.0344,53.0427,187396.0
2020-10-14 10:00:00,64.1,64.17,64.07,64.11,139225.0,53.051,53.1089,53.0262,53.0593,139225.0
2020-10-14 10:10:00,64.1,64.39,64.09,64.3,271117.0,53.051,53.291,53.0427,53.2165,271117.0
2020-10-14 10:20:00,64.3,64.36,64.21,64.21,117662.0,53.2165,53.2662,53.142,53.142,117662.0
2020-10-14 10:30:00,64.2,64.37,64.14,64.34,148305.0,53.1338,53.2745,53.0841,53.2496,148305.0
2020-10-14 10:40:00,64.34,64.49,64.33,64.42,113647.0,53.2496,53.3738,53.2414,53.3158,113647.0
2020-10-14 10:50:00,64.42,64.44,64.33,64.39,84503.0,53.3158,53.3324,53.2414,53.291,84503.0
2020-10-14 11:00:00,64.4,64.42,64.25,64.35,68633.0,53.2993,53.3158,53.1751,53.2579,68633.0
2020-10-14 11:10:00,64.36,64.39,64.28,64.34,59697.0,53.2662,53.291,53.2,53.2496,59697.0
2020-10-14 11:20:00,64.34,64.34,64.21,64.25,72816.0,53.2496,53.2496,53.142,53.1751,72816.0
2020-10-14 11:30:00,64.25,64.34,64.22,64.33,44598.0,53.1751,53.2496,53.1503,53.2414,44598.0
2020-10-14 11:40:00,64.32,64.38,64.2,64.22,73952.0,53.2331,53.2827,53.1338,53.1503,73952.0
2020-10-14 11:50:00,64.22,64.23,64.02,64.07,89373.0,53.1503,53.1586,52.9848,53.0262,89373.0
2020-10-14 12:00:00,64.07,64.14,64.02,64.06,77114.0,53.0262,53.0841,52.9848,53.0179,77114.0
2020-10-14 12:10:00,64.05,64.07,63.88,63.94,138147.0,53.0096,53.0262,52.8689,52.9186,138147.0
2020-10-14 12:20:00,63.94,64.0,63.91,63.94,74903.0,52.9186,52.9682,52.8938,52.9186,74903.0
2020-10-14 12:30:00,63.93,63.94,63.79,63.86,128530.0,52.9103,52.9186,52.7944,52.8524,128530.0
2020-10-14 12:40:00,63.85,63.94,63.84,63.9,61526.0,52.8441,52.9186,52.8358,52.8855,61526.0
2020-10-14 12:50:00,63.9,63.94,63.88,63.89,46056.0,52.8855,52.9186,52.8689,52.8772,46056.0
2020-10-14 13:00:00,63.89,63.92,63.76,63.77,82488.0,52.8772,52.902,52.7696,52.7779,82488.0
2020-10-14 13:10:00,63.78,63.82,63.73,63.76,69681.0,52.7862,52.8193,52.7448,52.7696,69681.0
2020-10-14 13:20:00,63.75,63.75,63.51,63.55,154918.0,52.7613,52.7613,52.5627,52.5958,154918.0
2020-10-14 13:30:00,63.56,63.59,63.47,63.47,135666.0,52.6041,52.6289,52.5296,52.5296,135666.0
2020-10-14 13:40:00,63.49,63.53,63.44,63.49,95238.0,52.5461,52.5793,52.5048,52.5461,95238.0
2020-10-14 13:50:00,63.49,63.59,63.44,63.58,115841.0,52.5461,52.6289,52.5048,52.6206,115841.0
2020-10-14 14:00:00,63.58,63.91,63.57,63.86,224166.0,52.6206,52.8938,52.6124,52.8524,224166.0
2020-10-14 14:10:00,63.85,64.04,63.84,64.03,203671.0,52.8441,53.0013,52.8358,52.9931,203671.0
2020-10-14 14:20:00,64.03,64.06,63.97,64.0,98469.0,52.9931,53.0179,52.9434,52.9682,98469.0
2020-10-14 14:30:00,63.99,64.02,63.75,63.77,104946.0,52.96,52.9848,52.7613,52.7779,104946.0
2020-10-14 14:40:00,63.77,63.83,63.66,63.77,110699.0,52.7779,52.8275,52.6868,52.7779,110699.0
2020-10-14 14:50:00,63.76,63.79,63.73,63.75,46480.0,52.7696,52.7944,52.7448,52.7613,46480.0
2020-10-14 15:00:00,63.76,63.81,63.69,63.78,146787.0,52.7696,52.811,52.7117,52.7862,146787.0
2020-10-14 15:10:00,63.78,63.86,63.77,63.83,70521.0,52.7862,52.8524,52.7779,52.8275,70521.0
2020-10-14 15:20:00,63.83,63.91,63.8,63.81,124224.0,52.8275,52.8938,52.8027,52.811,124224.0
2020-10-14 15:30:00,63.8,63.92,63.79,63.88,126186.0,52.8027,52.902,52.7944,52.8689,126186.0
2020-10-14 15:40:00,63.89,63.95,63.84,63.88,151109.0,52.8772,52.9269,52.8358,52.8689,151109.0
2020-10-14 15:50:00,63.87,64.19,63.87,64.06,747586.0,52.8606,53.1255,52.8606,53.0179,747586.0
2020-10-15 09:30:00,63.48,63.55,62.96,63.0,463278.0,52.5379,52.5958,52.1075,52.1406,463278.0
2020-10-15 09:40:00,63.01,63.15,62.88,63.05,202898.0,52.1489,52.2648,52.0413,52.182,202898.0
2020-10-15 09:50:00,63.05,63.2,62.92,62.99,215019.0,52.182,52.3061,52.0744,52.1323,215019.0
2020-10-15 10:00:00,62.99,63.04,62.68,62.7,304203.0,52.1323,52.1737,51.8758,51.8923,304203.0
2020-10-15 10:10:00,62.71,62.8,62.64,62.73,124568.0,51.9006,51.9751,51.8427,51.9172,124568.0
2020-10-15 10:20:00,62.75,62.77,62.7,62.7,94007.0,51.9337,51.9503,51.8923,51.8923,94007.0
2020-10-15 10:30:00,62.71,62.82,62.67,62.8,143091.0,51.9006,51.9916,51.8675,51.9751,143091.0
2020-10-15 10:40:00,62.8,62.8,62.69,62.73,104255.0,51.9751,51.9751,51.884,51.9172,104255.0
2020-10-15 10:50:00,62.74,62.83,62.68,62.81,122757.0,51.9254,51.9999,51.8758,51.9834,122757.0
2020-10-15 11:00:00,62.81,63.04,62.77,63.02,116418.0,51.9834,52.1737,51.9503,52.1572,116418.0
2020-10-15 11:10:00,63.01,63.13,63.0,63.04,101971.0,52.1489,52.2482,52.1406,52.1737,101971.0
2020-10-15 11:20:00,63.05,63.07,62.8,62.82,116910.0,52.182,52.1985,51.9751,51.9916,116910.0
2020-10-15 11:30:00,62.82,62.87,62.72,62.73,154553.0,51.9916,52.033,51.9089,51.9172,154553.0
2020-10-15 11:40:00,62.73,62.84,62.72,62.8,124467.0,51.9172,52.0082,51.9089,51.9751,124467.0
2020-10-15 11:50:00,62.8,62.91,62.75,62.87,201330.0,51.9751,52.0661,51.9337,52.033,201330.0
2020-10-15 12:00:00,62.87,62.95,62.85,62.88,124486.0,52.033,52.0992,52.0165,52.0413,124486.0
2020-10-15 12:10:00,62.89,63.26,62.86,63.03,1113646.0,52.0496,52.3558,52.0247,52.1654,1113646.0
2020-10-15 12:20:00,63.03,63.1,62.93,62.98,127106.0,52.1654,52.2234,52.0827,52.1241,127106.0
2020-10-15 12:30:00,62.98,63.07,62.96,63.04,68889.0,52.1241,52.1985,52.1075,52.1737,68889.0
2020-10-15 12:40:00,63.03,63.05,62.85,62.9,97616.0,52.1654,52.182,52.0165,52.0578,97616.0
2020-10-15 12:50:00,62.89,63.02,62.88,63.01,51175.0,52.0496,52.1572,52.0413,52.1489,51175.0
2020-10-15 13:00:00,63.01,63.05,62.97,63.02,50115.0,52.1489,52.182,52.1158,52.1572,50115.0
2020-10-15 13:10:00,63.02,63.19,63.01,63.14,107528.0,52.1572,52.2979,52.1489,52.2565,107528.0
2020-10-15 13:20:00,63.14,63.22,63.12,63.17,67850.0,52.2565,52.3227,52.2399,52.2813,67850.0
2020-10-15 13:30:00,63.19,63.23,63.16,63.19,54219.0,52.2979,52.331,52.273,52.2979,54219.0
2020-10-15 13:40:00,63.2,63.25,63.18,63.21,73971.0,52.3061,52.3475,52.2896,52.3144,73971.0
2020-10-15 13:50:00,63.22,63.25,63.19,63.23,59393.0,52.3227,52.3475,52.2979,52.331,59393.0
2020-10-15 14:00:00,63.23,63.27,63.2,63.23,61832.0,52.331,52.3641,52.3061,52.331,61832.0
2020-10-15 14:10:00,63.22,63.25,63.16,63.18,89229.0,52.3227,52.3475,52.273,52.2896,89229.0
2020-10-15 14:20:00,63.19,63.19,62.95,63.01,113897.0,52.2979,52.2979,52.0992,52.1489,113897.0
2020-10-15 14:30:00,63.0,63.02,62.98,63.01,334497.0,52.1406,52.1572,52.1241,52.1489,334497.0
2020-10-15 14:40:00,63.01,63.11,62.97,63.0,71338.0,52.1489,52.2316,52.1158,52.1406,71338.0
2020-10-15 14:50:00,63.0,63.03,62.96,62.98,106168.0,52.1406,52.1654,52.1075,52.1241,106168.0
2020-10-15 15:00:00,62.99,63.01,62.7,62.8,444462.0,52.1323,52.1489,51.8923,51.9751,444462.0
2020-10-15 15:10:00,62.79,62.97,62.76,62.96,372252.0,51.9668,52.1158,51.942,52.1075,372252.0
2020-10-15 15:20:00,62.95,62.99,62.82,62.99,180858.0,52.0992,52.1323,51.9916,52.1323,180858.0
2020-10-15 15:30:00,62.98,63.08,62.96,63.06,443057.0,52.1241,52.2068,52.1075,52.1903,443057.0
2020-10-15 15:40:00,63.05,63.08,62.94,62.95,155401.0,52.182,52.2068,52.091,52.0992,155401.0
2020-10-15 15:50:00,62.95,62.98,62.77,62.98,704678.0,52.0992,52.1241,51.9503,52.1241,704678.0
2020-10-16 09:30:00,62.24,62.84,62.2,62.73,737428.0,51.5116,52.0082,51.4785,51.9172,737428.0
2020-10-16 09:40:00,62.74,62.86,62.66,62.8,394137.0,51.9254,52.0247,51.8592,51.9751,394137.0
2020-10-16 09:50:00,62.8,62.81,62.66,62.75,168333.0,51.9751,51.9834,51.8592,51.9337,168333.0
2020-10-16 10:00:00,62.75,62.82,62.71,62.75,315808.0,51.9337,51.9916,51.9006,51.9337,315808.0
2020-10-16 10:10:00,62.75,62.75,62.54,62.57,152489.0,51.9337,51.9337,51.7599,51.7847,152489.0
2020-10-16 10:20:00,62.57,62.8,62.56,62.79,131773.0,51.7847,51.9751,51.7765,51.9668,131773.0
2020-10-16 10:30:00,62.79,62.8,62.6,62.61,148624.0,51.9668,51.9751,51.8096,51.8178,148624.0
2020-10-16 10:40:00,62.61,62.62,62.46,62.5,234035.0,51.8178,51.8261,51.6937,51.7268,234035.0
2020-10-16 10:50:00,62.5,62.56,62.33,62.34,142252.0,51.7268,51.7765,51.5861,51.5944,142252.0
2020-10-16 11:00:00,62.33,62.46,62.27,62.3,208892.0,51.5861,51.6937,51.5364,51.5613,208892.0
2020-10-16 11:10:00,62.3,62.46,62.27,62.43,107422.0,51.5613,51.6937,51.5364,51.6689,107422.0
2020-10-16 11:20:00,62.44,62.48,62.35,62.42,200964.0,51.6771,51.7102,51.6027,51.6606,200964.0
2020-10-16 11:30:00,62.42,62.46,62.28,62.3,131168.0,51.6606,51.6937,51.5447,51.5613,131168.0
2020-10-16 11:40:00,62.3,62.37,62.28,62.35,150850.0,51.5613,51.6192,51.5447,51.6027,150850.0
2020-10-16 11:50:00,62.35,62.43,62.31,62.38,129925.0,51.6027,51.6689,51.5695,51.6275,129925.0
2020-10-16 12:00:00,62.38,62.44,62.26,62.35,182249.0,51.6275,51.6771,51.5282,51.6027,182249.0
2020-10-16 12:10:00,62.36,62.37,62.21,62.25,167074.0,51.6109,51.6192,51.4868,51.5199,167074.0
2020-10-16 12:20:00,62.24,62.3,62.21,62.25,123172.0,51.5116,51.5613,51.4868,51.5199,123172.0
2020-10-16 12:30:00,62.26,62.33,62.22,62.32,100142.0,51.5282,51.5861,51.4951,51.5778,100142.0
2020-10-16 12:40:00,62.31,62.31,62.21,62.22,113917.0,51.5695,51.5695,51.4868,51.4951,113917.0
2020-10-16 12:50:00,62.22,62.32,62.16,62.29,141665.0,51.4951,51.5778,51.4454,51.553,141665.0
2020-10-16 13:00:00,62.29,62.3,62.23,62.25,85466.0,51.553,51.5613,51.5033,51.5199,85466.0
2020-10-16 13:10:00,62.25,62.29,62.22,62.24,69020.0,51.5199,51.553,51.4951,51.5116,69020.0
2020-10-16 13:20:00,62.24,62.26,62.2,62.25,68447.0,51.5116,51.5282,51.4785,51.5199,68447.0
2020-10-16 13:30:00,62.25,62.29,62.23,62.28,77847.0,51.5199,51.553,51.5033,51.5447,77847.0
2020-10-16 13:40:00,62.27,62.29,62.21,62.24,55172.0,51.5364,51.553,51.4868,51.5116,55172.0
2020-10-16 13:50:00,62.25,62.31,62.23,62.3,74311.0,51.5199,51.5695,51.5033,51.5613,74311.0
2020-10-16 14:00:00,62.29,62.3,62.22,62.24,111367.0,51.553,51.5613,51.4951,51.5116,111367.0
2020-10-16 14:10:00,62.24,62.27,62.21,62.24,141327.0,51.5116,51.5364,51.4868,51.5116,141327.0
2020-10-16 14:20:00,62.24,62.28,62.21,62.26,131321.0,51.5116,51.5447,51.4868,51.5282,131321.0
2020-10-16 14:30:00,62.27,62.3,62.26,62.29,125515.0,51.5364,51.5613,51.5282,51.553,125515.0
2020-10-16 14:40:00,62.3,62.3,62.22,62.29,111568.0,51.5613,51.5613,51.4951,51.553,111568.0
2020-10-16 14:50:00,62.29,62.32,62.26,62.29,122901.0,51.553,51.5778,51.5282,51.553,122901.0
2020-10-16 15:00:00,62.29,62.3,62.23,62.28,81844.0,51.553,51.5613,51.5033,51.5447,81844.0
2020-10-16 15:10:00,62.28,62.29,62.18,62.21,119309.0,51.5447,51.553,51.462,51.4868,119309.0
2020-10-16 15:20:00,62.21,62.22,62.17,62.2,137173.0,51.4868,51.4951,51.4537,51.4785,137173.0
2020-10-16 15:30:00,62.19,62.2,62.13,62.17,181957.0,51.4702,51.4785,51.4206,51.4537,181957.0
2020-10-16 15:40:00,62.16,62.18,62.05,62.12,341653.0,51.4454,51.462,51.3544,51.4123,341653.0
2020-10-16 15:50:00,62.12,62.12,61.83,62.01,1036670.0,51.4123,51.4123,51.1723,51.3213,1036670.0
2020-10-19 09:30:00,62.09,62.1,61.35,61.57,591900.0,51.3875,51.3957,50.775,50.9571,591900.0
2020-10-19 09:40:00,61.57,61.82,61.5,61.74,365634.0,50.9571,51.164,50.8992,51.0978,365634.0
2020-10-19 09:50:00,61.75,61.75,61.38,61.47,216178.0,51.1061,51.1061,50.7999,50.8743,216178.0
2020-10-19 10:00:00,61.46,61.49,61.17,61.28,185288.0,50.8661,50.8909,50.626,50.7171,185288.0
2020-10-19 10:10:00,61.27,61.34,61.16,61.33,212824.0,50.7088,50.7667,50.6178,50.7585,212824.0
2020-10-19 10:20:00,61.33,61.34,61.06,61.13,152089.0,50.7585,50.7667,50.535,50.5929,152089.0
2020-10-19 10:30:00,61.13,61.18,60.88,60.92,248760.0,50.5929,50.6343,50.386,50.4191,248760.0
2020-10-19 10:40:00,60.91,61.03,60.79,60.81,221802.0,50.4109,50.5102,50.3116,50.3281,221802.0
2020-10-19 10:50:00,60.82,60.89,60.78,60.86,117531.0,50.3364,50.3943,50.3033,50.3695,117531.0
2020-10-19 11:00:00,60.86,60.86,60.78,60.82,119457.0,50.3695,50.3695,50.3033,50.3364,119457.0
2020-10-19 11:10:00,60.82,60.83,60.66,60.73,181856.0,50.3364,50.3447,50.204,50.2619,181856.0
2020-10-19 11:20:00,60.73,60.81,60.61,60.8,171081.0,50.2619,50.3281,50.1626,50.3198,171081.0
2020-10-19 11:30:00,60.81,60.95,60.81,60.9,145403.0,50.3281,50.444,50.3281,50.4026,145403.0
2020-10-19 11:40:00,60.89,60.9,60.73,60.73,123351.0,50.3943,50.4026,50.2619,50.2619,123351.0
2020-10-19 11:50:00,60.74,60.84,60.73,60.8,75204.0,50.2702,50.3529,50.2619,50.3198,75204.0
2020-10-19 12:00:00,60.8,60.93,60.78,60.79,143842.0,50.3198,50.4274,50.3033,50.3116,143842.0
2020-10-19 12:10:00,60.79,60.8,60.62,60.62,197293.0,50.3116,50.3198,50.1709,50.1709,197293.0
2020-10-19 12:20:00,60.63,60.64,60.51,60.54,189946.0,50.1791,50.1874,50.0798,50.1046,189946.0
2020-10-19 12:30:00,60.53,60.56,60.42,60.48,192480.0,50.0964,50.1212,50.0053,50.055,192480.0
2020-10-19 12:40:00,60.5,60.56,60.47,60.52,101188.0,50.0715,50.1212,50.0467,50.0881,101188.0
2020-10-19 12:50:00,60.53,60.62,60.48,60.57,135385.0,50.0964,50.1709,50.055,50.1295,135385.0
2020-10-19 13:00:00,60.55,60.62,60.52,60.59,75097.0,50.1129,50.1709,50.0881,50.146,75097.0
2020-10-19 13:10:00,60.59,60.64,60.57,60.61,91228.0,50.146,50.1874,50.1295,50.1626,91228.0
2020-10-19 13:20:00,60.61,60.65,60.55,60.59,89515.0,50.1626,50.1957,50.1129,50.146,89515.0
2020-10-19 13:30:00,60.59,60.62,60.5,60.52,102500.0,50.146,50.1709,50.0715,50.0881,102500.0
2020-10-19 13:40:00,60.53,60.55,60.42,60.49,124428.0,50.0964,50.1129,50.0053,50.0633,124428.0
2020-10-19 13:50:00,60.49,60.49,60.43,60.45,93537.0,50.0633,50.0633,50.0136,50.0302,93537.0
2020-10-19 14:00:00,60.45,60.55,60.38,60.5,186944.0,50.0302,50.1129,49.9722,50.0715,186944.0
2020-10-19 14:10:00,60.5,60.63,60.49,60.58,151015.0,50.0715,50.1791,50.0633,50.1377,151015.0
2020-10-19 14:20:00,60.58,60.58,60.48,60.51,77303.0,50.1377,50.1377,50.055,50.0798,77303.0
2020-10-19 14:30:00,60.5,60.51,60.41,60.44,129268.0,50.0715,50.0798,49.9971,50.0219,129268.0
2020-10-19 14:40:00,60.45,60.46,60.39,60.4,133745.0,50.0302,50.0384,49.9805,49.9888,133745.0
2020-10-19 14:50:00,60.4,60.41,60.33,60.33,133710.0,49.9888,49.9971,49.9308,49.9308,133710.0
2020-10-19 15:00:00,60.33,60.35,60.2,60.31,216861.0,49.9308,49.9474,49.8233,49.9143,216861.0
2020-10-19 15:10:00,60.3,60.37,60.25,60.26,166453.0,49.906,49.9639,49.8646,49.8729,166453.0
2020-10-19 15:20:00,60.26,60.37,60.25,60.36,188123.0,49.8729,49.9639,49.8646,49.9557,188123.0
2020-10-19 15:30:00,60.36,60.51,60.35,60.48,272498.0,49.9557,50.0798,49.9474,50.055,272498.0
2020-10-19 15:40:00,60.48,60.57,60.43,60.54,306794.0,50.055,50.1295,50.0136,50.1046,306794.0
2020-10-19 15:50:00,60.52,60.6,60.38,60.6,733850.0,50.0881,50.1543,49.9722,50.1543,733850.0
2020-10-20 09:30:00,60.53,60.68,60.13,60.38,363406.0,50.0964,50.2205,49.7653,49.9722,363406.0
2020-10-20 09:40:00,60.39,60.49,60.28,60.35,155302.0,49.9805,50.0633,49.8895,49.9474,155302.0
2020-10-20 09:50:00,60.34,60.38,60.22,60.33,135518.0,49.9391,49.9722,49.8398,49.9308,135518.0
2020-10-20 10:00:00,60.33,60.59,60.25,60.49,232100.0,49.9308,50.146,49.8646,50.0633,232100.0
2020-10-20 10:10:00,60.49,60.51,60.09,60.14,195239.0,50.0633,50.0798,49.7322,49.7736,195239.0
2020-10-20 10:20:00,60.14,60.26,60.11,60.15,107279.0,49.7736,49.8729,49.7488,49.7819,107279.0
2020-10-20 10:30:00,60.16,60.2,60.1,60.14,100479.0,49.7901,49.8233,49.7405,49.7736,100479.0
2020-10-20 10:40:00,60.14,60.25,60.13,60.24,117029.0,49.7736,49.8646,49.7653,49.8564,117029.0
2020-10-20 10:50:00,60.24,60.31,60.11,60.12,92477.0,49.8564,49.9143,49.7488,49.757,92477.0
2020-10-20 11:00:00,60.11,60.14,59.95,59.95,385382.0,49.7488,49.7736,49.6163,49.6163,385382.0
2020-10-20 11:10:00,59.96,60.0,59.85,59.93,240669.0,49.6246,49.6577,49.5336,49.5998,240669.0
2020-10-20 11:20:00,59.92,59.95,59.86,59.91,171902.0,49.5915,49.6163,49.5419,49.5832,171902.0
2020-10-20 11:30:00,59.91,59.94,59.89,59.92,127478.0,49.5832,49.6081,49.5667,49.5915,127478.0
2020-10-20 11:40:00,59.92,59.98,59.91,59.95,120446.0,49.5915,49.6412,49.5832,49.6163,120446.0
2020-10-20 11:50:00,59.94,59.97,59.91,59.95,87657.0,49.6081,49.6329,49.5832,49.6163,87657.0
2020-10-20 12:00:00,59.95,60.08,59.94,60.07,111792.0,49.6163,49.7239,49.6081,49.7157,111792.0
2020-10-20 12:10:00,60.07,60.08,60.05,60.07,64790.0,49.7157,49.7239,49.6991,49.7157,64790.0
2020-10-20 12:20:00,60.07,60.15,60.07,60.08,124798.0,49.7157,49.7819,49.7157,49.7239,124798.0
2020-10-20 12:30:00,60.08,60.4,60.08,60.35,118461.0,49.7239,49.9888,49.7239,49.9474,118461.0
2020-10-20 12:40:00,60.35,60.42,60.34,60.39,75744.0,49.9474,50.0053,49.9391,49.9805,75744.0
2020-10-20 12:50:00,60.4,60.41,60.28,60.32,80372.0,49.9888,49.9971,49.8895,49.9226,80372.0
2020-10-20 13:00:00,60.33,60.41,60.32,60.39,66534.0,49.9308,49.9971,49.9226,49.9805,66534.0
2020-10-20 13:10:00,60.39,60.43,60.33,60.38,107720.0,49.9805,50.0136,49.9308,49.9722,107720.0
2020-10-20 13:20:00,60.38,60.43,60.37,60.42,93836.0,49.9722,50.0136,49.9639,50.0053,93836.0
2020-10-20 13:30:00,60.42,60.47,60.39,60.41,72911.0,50.0053,50.0467,49.9805,49.9971,72911.0
2020-10-20 13:40:00,60.41,60.42,60.32,60.32,64807.0,49.9971,50.0053,49.9226,49.9226,64807.0
2020-10-20 13:50:00,60.32,60.34,60.17,60.2,79511.0,49.9226,49.9391,49.7984,49.8233,79511.0
2020-10-20 14:00:00,60.2,60.28,60.2,60.25,68013.0,49.8233,49.8895,49.8233,49.8646,68013.0
2020-10-20 14:10:00,60.25,60.36,60.23,60.34,53458.0,49.8646,49.9557,49.8481,49.9391,53458.0
2020-10-20 14:20:00,60.34,60.36,60.28,60.32,55189.0,49.9391,49.9557,49.8895,49.9226,55189.0
2020-10-20 14:30:00,60.32,60.41,60.32,60.39,65186.0,49.9226,49.9971,49.9226,49.9805,65186.0
2020-10-20 14:40:00,60.39,60.41,60.36,60.37,90489.0,49.9805,49.9971,49.9557,49.9639,90489.0
2020-10-20 14:50:00,60.37,60.4,60.35,60.39,60765.0,49.9639,49.9888,49.9474,49.9805,60765.0
2020-10-20 15:00:00,60.39,60.57,60.38,60.5,353207.0,49.9805,50.1295,49.9722,50.0715,353207.0
2020-10-20 15:10:00,60.51,60.56,60.36,60.53,348880.0,50.0798,50.1212,49.9557,50.0964,348880.0
2020-10-20 15:20:00,60.52,60.74,60.52,60.71,164787.0,50.0881,50.2702,50.0881,50.2453,164787.0
2020-10-20 15:30:00,60.7,60.74,60.62,60.71,219758.0,50.2371,50.2702,50.1709,50.2453,219758.0
2020-10-20 15:40:00,60.72,60.9,60.71,60.83,297770.0,50.2536,50.4026,50.2453,50.3447,297770.0
2020-10-20 15:50:00,60.83,60.85,60.56,60.56,1252798.0,50.3447,50.3612,50.1212,50.1212,1252798.0
2020-10-21 09:30:00,60.21,60.4,59.9,60.2,489882.0,49.8315,49.9888,49.575,49.8233,489882.0
2020-10-21 09:40:00,60.21,60.37,60.13,60.32,168893.0,49.8315,49.9639,49.7653,49.9226,168893.0
2020-10-21 09:50:00,60.33,60.36,60.21,60.31,152305.0,49.9308,49.9557,49.8315,49.9143,152305.0
2020-10-21 10:00:00,60.31,60.33,60.09,60.27,147867.0,49.9143,49.9308,49.7322,49.8812,147867.0
2020-10-21 10:10:00,60.27,60.29,60.14,60.23,75384.0,49.8812,49.8977,49.7736,49.8481,75384.0
2020-10-21 10:20:00,60.23,60.29,60.18,60.26,88171.0,49.8481,49.8977,49.8067,49.8729,88171.0
2020-10-21 10:30:00,60.25,60.3,60.18,60.3,120181.0,49.8646,49.906,49.8067,49.906,120181.0
2020-10-21 10:40:00,60.3,60.34,60.23,60.23,96009.0,49.906,49.9391,49.8481,49.8481,96009.0
2020-10-21 10:50:00,60.23,60.42,60.23,60.35,343738.0,49.8481,50.0053,49.8481,49.9474,343738.0
2020-10-21 11:00:00,60.35,60.35,60.21,60.23,212451.0,49.9474,49.9474,49.8315,49.8481,212451.0
2020-10-21 11:10:00,60.23,60.29,60.17,60.22,162656.0,49.8481,49.8977,49.7984,49.8398,162656.0
2020-10-21 11:20:00,60.21,60.22,60.13,60.18,110363.0,49.8315,49.8398,49.7653,49.8067,110363.0
2020-10-21 11:30:00,60.18,60.22,60.06,60.15,118930.0,49.8067,49.8398,49.7074,49.7819,118930.0
2020-10-21 11:40:00,60.14,60.2,60.12,60.19,57398.0,49.7736,49.8233,49.757,49.815,57398.0
2020-10-21 11:50:00,60.18,60.22,60.09,60.1,88172.0,49.8067,49.8398,49.7322,49.7405,88172.0
2020-10-21 12:00:00,60.1,60.27,60.09,60.24,159550.0,49.7405,49.8812,49.7322,49.8564,159550.0
2020-10-21 12:10:00,60.23,60.24,60.15,60.22,52813.0,49.8481,49.8564,49.7819,49.8398,52813.0
2020-10-21 12:20:00,60.22,60.48,60.21,60.32,135153.0,49.8398,50.055,49.8315,49.9226,135153.0
2020-10-21 12:30:00,60.33,60.36,60.15,60.21,66140.0,49.9308,49.9557,49.7819,49.8315,66140.0
2020-10-21 12:40:00,60.21,60.23,60.14,60.18,83901.0,49.8315,49.8481,49.7736,49.8067,83901.0
2020-10-21 12:50:00,60.18,60.26,60.16,60.25,69232.0,49.8067,49.8729,49.7901,49.8646,69232.0
2020-10-21 13:00:00,60.24,60.33,60.23,60.3,79755.0,49.8564,49.9308,49.8481,49.906,79755.0
2020-10-21 13:10:00,60.3,60.4,60.27,60.38,107886.0,49.906,49.9888,49.8812,49.9722,107886.0
2020-10-21 13:20:00,60.37,60.38,60.31,60.32,78082.0,49.9639,49.9722,49.9143,49.9226,78082.0
2020-10-21 13:30:00,60.32,60.39,60.31,60.34,119465.0,49.9226,49.9805,49.9143,49.9391,119465.0
2020-10-21 13:40:00,60.34,60.43,60.33,60.41,72792.0,49.9391,50.0136,49.9308,49.9971,72792.0
2020-10-21 13:50:00,60.41,60.48,60.38,60.4,116942.0,49.9971,50.055,49.9722,49.9888,116942.0
2020-10-21 14:00:00,60.4,60.48,60.36,60.39,104436.0,49.9888,50.055,49.9557,49.9805,104436.0
2020-10-21 14:10:00,60.39,60.41,60.35,60.37,77087.0,49.9805,49.9971,49.9474,49.9639,77087.0
2020-10-21 14:20:00,60.37,60.42,60.35,60.39,110012.0,49.9639,50.0053,49.9474,49.9805,110012.0
2020-10-21 14:30:00,60.4,60.42,60.36,60.38,139975.0,49.9888,50.0053,49.9557,49.9722,139975.0
2020-10-21 14:40:00,60.38,60.4,60.32,60.35,76288.0,49.9722,49.9888,49.9226,49.9474,76288.0
2020-10-21 14:50:00,60.35,60.4,60.31,60.36,79053.0,49.9474,49.9888,49.9143,49.9557,79053.0
2020-10-21 15:00:00,60.36,60.4,60.31,60.35,154271.0,49.9557,49.9888,49.9143,49.9474,154271.0
2020-10-21 15:10:00,60.36,60.36,60.32,60.34,165554.0,49.9557,49.9557,49.9226,49.9391,165554.0
2020-10-21 15:20:00,60.34,60.37,60.32,60.35,129574.0,49.9391,49.9639,49.9226,49.9474,129574.0
2020-10-21 15:30:00,60.35,60.5,60.33,60.36,150366.0,49.9474,50.0715,49.9308,49.9557,150366.0
2020-10-21 15:40:00,60.37,60.37,60.19,60.21,200711.0,49.9639,49.9639,49.815,49.8315,200711.0
2020-10-21 15:50:00,60.21,60.29,60.2,60.23,369528.0,49.8315,49.8977,49.8233,49.8481,369528.0
2020-10-22 09:30:00,59.96,60.3,59.85,59.98,446047.0,49.6246,49.906,49.5336,49.6412,446047.0
2020-10-22 09:40:00,59.99,60.21,59.95,60.14,148713.0,49.6494,49.8315,49.6163,49.7736,148713.0
2020-10-22 09:50:00,60.14,60.18,60.0,60.03,90225.0,49.7736,49.8067,49.6577,49.6826,90225.0
2020-10-22 10:00:00,60.03,60.07,59.94,59.98,136182.0,49.6826,49.7157,49.6081,49.6412,136182.0
2020-10-22 10:10:00,59.98,60.03,59.97,60.02,103642.0,49.6412,49.6826,49.6329,49.6743,103642.0
2020-10-22 10:20:00,60.01,60.04,59.85,59.86,169633.0,49.666,49.6908,49.5336,49.5419,169633.0
2020-10-22 10:30:00,59.86,59.91,59.65,59.79,311253.0,49.5419,49.5832,49.3681,49.4839,311253.0
2020-10-22 10:40:00,59.79,59.82,59.69,59.79,132936.0,49.4839,49.5088,49.4012,49.4839,132936.0
2020-10-22 10:50:00,59.81,60.02,59.75,59.98,218078.0,49.5005,49.6743,49.4508,49.6412,218078.0
2020-10-22 11:00:00,59.97,60.08,59.9,59.93,197158.0,49.6329,49.7239,49.575,49.5998,197158.0
2020-10-22 11:10:00,59.93,59.96,59.82,59.84,93917.0,49.5998,49.6246,49.5088,49.5253,93917.0
2020-10-22 11:20:00,59.84,59.92,59.83,59.87,209479.0,49.5253,49.5915,49.517,49.5501,209479.0
2020-10-22 11:30:00,59.86,59.87,59.74,59.74,153421.0,49.5419,49.5501,49.4425,49.4425,153421.0
2020-10-22 11:40:00,59.75,59.78,59.7,59.75,130176.0,49.4508,49.4756,49.4094,49.4508,130176.0
2020-10-22 11:50:00,59.75,59.81,59.73,59.8,84311.0,49.4508,49.5005,49.4343,49.4922,84311.0
2020-10-22 12:00:00,59.8,59.82,59.71,59.76,84052.0,49.4922,49.5088,49.4177,49.4591,84052.0
2020-10-22 12:10:00,59.76,59.77,59.7,59.74,172671.0,49.4591,49.4674,49.4094,49.4425,172671.0
2020-10-22 12:20:00,59.74,59.87,59.73,59.85,293540.0,49.4425,49.5501,49.4343,49.5336,293540.0
2020-10-22 12:30:00,59.85,59.88,59.8,59.86,85610.0,49.5336,49.5584,49.4922,49.5419,85610.0
2020-10-22 12:40:00,59.87,59.96,59.84,59.95,106828.0,49.5501,49.6246,49.5253,49.6163,106828.0
2020-10-22 12:50:00,59.94,59.96,59.9,59.93,102886.0,49.6081,49.6246,49.575,49.5998,102886.0
2020-10-22 13:00:00,59.93,59.98,59.88,59.98,127863.0,49.5998,49.6412,49.5584,49.6412,127863.0
2020-10-22 13:10:00,59.98,60.12,59.97,60.01,217823.0,49.6412,49.757,49.6329,49.666,217823.0
2020-10-22 13:20:00,60.02,60.03,59.94,59.98,79729.0,49.6743,49.6826,49.6081,49.6412,79729.0
2020-10-22 13:30:00,59.98,60.03,59.95,60.01,102257.0,49.6412,49.6826,49.6163,49.666,102257.0
2020-10-22 13:40:00,60.01,60.07,59.98,60.05,119767.0,49.666,49.7157,49.6412,49.6991,119767.0
2020-10-22 13:50:00,60.05,60.24,60.04,60.18,109620.0,49.6991,49.8564,49.6908,49.8067,109620.0
2020-10-22 14:00:00,60.18,60.25,60.16,60.18,139286.0,49.8067,49.8646,49.7901,49.8067,139286.0
2020-10-22 14:10:00,60.18,60.26,60.18,60.24,102390.0,49.8067,49.8729,49.8067,49.8564,102390.0
2020-10-22 14:20:00,60.24,60.27,60.22,60.24,69875.0,49.8564,49.8812,49.8398,49.8564,69875.0
2020-10-22 14:30:00,60.24,60.36,60.23,60.34,82503.0,49.8564,49.9557,49.8481,49.9391,82503.0
2020-10-22 14:40:00,60.34,60.48,60.33,60.43,128910.0,49.9391,50.055,49.9308,50.0136,128910.0
2020-10-22 14:50:00,60.43,60.47,60.35,60.37,124394.0,50.0136,50.0467,49.9474,49.9639,124394.0
2020-10-22 15:00:00,60.37,60.37,60.26,60.31,137857.0,49.9639,49.9639,49.8729,49.9143,137857.0
2020-10-22 15:10:00,60.32,60.42,60.3,60.4,182111.0,49.9226,50.0053,49.906,49.9888,182111.0
2020-10-22 15:20:00,60.4,60.41,60.35,60.4,96062.0,49.9888,49.9971,49.9474,49.9888,96062.0
2020-10-22 15:30:00,60.4,60.51,60.38,60.44,142511.0,49.9888,50.0798,49.9722,50.0219,142511.0
2020-10-22 15:40:00,60.45,60.54,60.42,60.5,303112.0,50.0302,50.1046,50.0053,50.0715,303112.0
2020-10-22 15:50:00,60.5,60.9,60.47,60.67,1835917.0,50.0715,50.4026,50.0467,50.2122,1835917.0
2020-10-23 09:30:00,63.38,63.64,62.71,62.88,3565208.0,52.4551,52.6703,51.9006,52.0413,3565208.0
2020-10-23 09:40:00,62.88,63.04,62.61,62.79,1707377.0,52.0413,52.1737,51.8178,51.9668,1707377.0
2020-10-23 09:50:00,62.8,63.57,62.66,63.52,1423575.0,51.9751,52.6124,51.8592,52.571,1423575.0
2020-10-23 10:00:00,63.51,63.51,62.86,62.86,1207732.0,52.5627,52.5627,52.0247,52.0247,1207732.0
2020-10-23 10:10:00,62.85,62.92,62.25,62.26,1358542.0,52.0165,52.0744,51.5199,51.5282,1358542.0
2020-10-23 10:20:00,62.27,62.31,61.88,61.9,1297814.0,51.5364,51.5695,51.2137,51.2302,1297814.0
2020-10-23 10:30:00,61.92,62.09,61.7,61.78,1184928.0,51.2468,51.3875,51.0647,51.1309,1184928.0
2020-10-23 10:40:00,61.78,61.96,61.72,61.85,602101.0,51.1309,51.2799,51.0812,51.1888,602101.0
2020-10-23 10:50:00,61.85,62.09,61.84,61.94,648902.0,51.1888,51.3875,51.1806,51.2633,648902.0
2020-10-23 11:00:00,61.95,61.97,61.78,61.86,356700.0,51.2716,51.2882,51.1309,51.1971,356700.0
2020-10-23 11:10:00,61.86,61.89,61.6,61.67,443035.0,51.1971,51.2219,50.9819,51.0399,443035.0
2020-10-23 11:20:00,61.66,61.76,61.53,61.66,502766.0,51.0316,51.1144,50.924,51.0316,502766.0
2020-10-23 11:30:00,61.66,61.69,61.48,61.52,446659.0,51.0316,51.0564,50.8826,50.9157,446659.0
2020-10-23 11:40:00,61.52,61.58,61.39,61.44,443662.0,50.9157,50.9654,50.8081,50.8495,443662.0
2020-10-23 11:50:00,61.44,61.53,61.39,61.51,366419.0,50.8495,50.924,50.8081,50.9074,366419.0
2020-10-23 12:00:00,61.51,61.58,61.39,61.42,342388.0,50.9074,50.9654,50.8081,50.833,342388.0
2020-10-23 12:10:00,61.42,61.47,61.29,61.41,508753.0,50.833,50.8743,50.7254,50.8247,508753.0
2020-10-23 12:20:00,61.42,61.42,61.22,61.33,370019.0,50.833,50.833,50.6674,50.7585,370019.0
2020-10-23 12:30:00,61.32,61.35,61.17,61.19,274220.0,50.7502,50.775,50.626,50.6426,274220.0
2020-10-23 12:40:00,61.19,61.22,61.1,61.18,281211.0,50.6426,50.6674,50.5681,50.6343,281211.0
2020-10-23 12:50:00,61.17,61.2,61.02,61.03,304399.0,50.626,50.6509,50.5019,50.5102,304399.0
2020-10-23 13:00:00,61.03,61.27,61.02,61.14,275491.0,50.5102,50.7088,50.5019,50.6012,275491.0
2020-10-23 13:10:00,61.15,61.18,61.03,61.07,200734.0,50.6095,50.6343,50.5102,50.5433,200734.0
2020-10-23 13:20:00,61.06,61.09,61.0,61.02,378956.0,50.535,50.5598,50.4854,50.5019,378956.0
2020-10-23 13:30:00,61.02,61.22,61.0,61.14,440315.0,50.5019,50.6674,50.4854,50.6012,440315.0
2020-10-23 13:40:00,61.14,61.19,61.05,61.1,332228.0,50.6012,50.6426,50.5267,50.5681,332228.0
2020-10-23 13:50:00,61.09,61.11,61.03,61.05,218826.0,50.5598,50.5764,50.5102,50.5267,218826.0
2020-10-23 14:00:00,61.05,61.18,61.0,61.07,348692.0,50.5267,50.6343,50.4854,50.5433,348692.0
2020-10-23 14:10:00,61.08,61.32,61.05,61.16,431048.0,50.5516,50.7502,50.5267,50.6178,431048.0
2020-10-23 14:20:00,61.16,61.2,61.06,61.11,248915.0,50.6178,50.6509,50.535,50.5764,248915.0
2020-10-23 14:30:00,61.11,61.12,60.93,60.94,532411.0,50.5764,50.5847,50.4274,50.4357,532411.0
2020-10-23 14:40:00,60.95,61.13,60.93,61.05,468636.0,50.444,50.5929,50.4274,50.5267,468636.0
2020-10-23 14:50:00,61.04,61.08,61.01,61.02,235421.0,50.5185,50.5516,50.4936,50.5019,235421.0
2020-10-23 15:00:00,61.03,61.04,60.94,61.0,226378.0,50.5102,50.5185,50.4357,50.4854,226378.0
2020-10-23 15:10:00,60.99,61.02,60.91,61.02,264628.0,50.4771,50.5019,50.4109,50.5019,264628.0
2020-10-23 15:20:00,61.01,61.07,60.97,61.0,239803.0,50.4936,50.5433,50.4605,50.4854,239803.0
2020-10-23 15:30:00,60.99,61.0,60.86,60.87,367738.0,50.4771,50.4854,50.3695,50.3778,367738.0
2020-10-23 15:40:00,60.88,60.91,60.84,60.9,468277.0,50.386,50.4109,50.3529,50.4026,468277.0
2020-10-23 15:50:00,60.9,60.91,60.76,60.79,1095055.0,50.4026,50.4109,50.2867,50.3116,1095055.0
2020-10-26 09:30:00,60.36,60.69,60.05,60.2,666458.0,49.9557,50.2288,49.6991,49.8233,666458.0
2020-10-26 09:40:00,60.21,60.21,59.85,59.9,501885.0,49.8315,49.8315,49.5336,49.575,501885.0
2020-10-26 09:50:00,59.9,60.06,59.88,59.94,262758.0,49.575,49.7074,49.5584,49.6081,262758.0
2020-10-26 10:00:00,59.93,59.95,59.72,59.77,309012.0,49.5998,49.6163,49.426,49.4674,309012.0
2020-10-26 10:10:00,59.78,59.84,59.75,59.79,182018.0,49.4756,49.5253,49.4508,49.4839,182018.0
2020-10-26 10:20:00,59.79,59.85,59.71,59.73,206943.0,49.4839,49.5336,49.4177,49.4343,206943.0
2020-10-26 10:30:00,59.73,59.74,59.54,59.58,308314.0,49.4343,49.4425,49.277,49.3101,308314.0
2020-10-26 10:40:00,59.59,59.6,59.43,59.54,366998.0,49.3184,49.3267,49.186,49.277,366998.0
2020-10-26 10:50:00,59.55,59.62,59.5,59.62,253230.0,49.2853,49.3432,49.2439,49.3432,253230.0
2020-10-26 11:00:00,59.61,59.64,59.44,59.47,213624.0,49.3349,49.3598,49.1943,49.2191,213624.0
2020-10-26 11:10:00,59.48,59.61,59.41,59.47,200158.0,49.2274,49.3349,49.1694,49.2191,200158.0
2020-10-26 11:20:00,59.47,59.56,59.39,59.5,230028.0,49.2191,49.2936,49.1529,49.2439,230028.0
2020-10-26 11:30:00,59.49,59.55,59.42,59.51,238911.0,49.2356,49.2853,49.1777,49.2522,238911.0
2020-10-26 11:40:00,59.49,59.56,59.44,59.53,110763.0,49.2356,49.2936,49.1943,49.2687,110763.0
2020-10-26 11:50:00,59.52,59.6,59.46,59.48,176985.0,49.2605,49.3267,49.2108,49.2274,176985.0
2020-10-26 12:00:00,59.48,59.51,59.42,59.48,109725.0,49.2274,49.2522,49.1777,49.2274,109725.0
2020-10-26 12:10:00,59.48,59.58,59.48,59.54,100592.0,49.2274,49.3101,49.2274,49.277,100592.0
2020-10-26 12:20:00,59.54,59.62,59.5,59.58,117054.0,49.277,49.3432,49.2439,49.3101,117054.0
2020-10-26 12:30:00,59.57,59.58,59.44,59.5,126614.0,49.3018,49.3101,49.1943,49.2439,126614.0
2020-10-26 12:40:00,59.5,59.54,59.48,59.54,213007.0,49.2439,49.277,49.2274,49.277,213007.0
2020-10-26 12:50:00,59.54,59.73,59.54,59.68,154891.0,49.277,49.4343,49.277,49.3929,154891.0
2020-10-26 13:00:00,59.68,59.88,59.63,59.87,229406.0,49.3929,49.5584,49.3515,49.5501,229406.0
2020-10-26 13:10:00,59.87,59.95,59.73,59.74,186536.0,49.5501,49.6163,49.4343,49.4425,186536.0
2020-10-26 13:20:00,59.74,59.76,59.65,59.67,119577.0,49.4425,49.4591,49.3681,49.3846,119577.0
2020-10-26 13:30:00,59.66,59.73,59.6,59.69,130763.0,49.3763,49.4343,49.3267,49.4012,130763.0
2020-10-26 13:40:00,59.69,59.76,59.66,59.76,83955.0,49.4012,49.4591,49.3763,49.4591,83955.0
2020-10-26 13:50:00,59.75,59.77,59.7,59.72,81638.0,49.4508,49.4674,49.4094,49.426,81638.0
2020-10-26 14:00:00,59.72,59.8,59.67,59.72,103643.0,49.426,49.4922,49.3846,49.426,103643.0
2020-10-26 14:10:00,59.72,59.77,59.69,59.75,83181.0,49.426,49.4674,49.4012,49.4508,83181.0
2020-10-26 14:20:00,59.75,59.87,59.72,59.82,108389.0,49.4508,49.5501,49.426,49.5088,108389.0
2020-10-26 14:30:00,59.82,59.83,59.73,59.73,76775.0,49.5088,49.517,49.4343,49.4343,76775.0
2020-10-26 14:40:00,59.73,59.81,59.7,59.71,87523.0,49.4343,49.5005,49.4094,49.4177,87523.0
2020-10-26 14:50:00,59.71,59.87,59.71,59.78,92707.0,49.4177,49.5501,49.4177,49.4756,92707.0
2020-10-26 15:00:00,59.79,59.85,59.77,59.8,100491.0,49.4839,49.5336,49.4674,49.4922,100491.0
2020-10-26 15:10:00,59.8,59.82,59.7,59.71,163779.0,49.4922,49.5088,49.4094,49.4177,163779.0
2020-10-26 15:20:00,59.71,59.93,59.71,59.91,179494.0,49.4177,49.5998,49.4177,49.5832,179494.0
2020-10-26 15:30:00,59.91,59.98,59.81,59.82,217501.0,49.5832,49.6412,49.5005,49.5088,217501.0
2020-10-26 15:40:00,59.81,59.87,59.67,59.68,226169.0,49.5005,49.5501,49.3846,49.3929,226169.0
2020-10-26 15:50:00,59.68,59.97,59.67,59.96,578206.0,49.3929,49.6329,49.3846,49.6246,578206.0
2020-10-27 09:30:00,59.81,60.19,59.71,60.07,318623.0,49.5005,49.815,49.4177,49.7157,318623.0
2020-10-27 09:40:00,60.05,60.09,59.82,60.04,190752.0,49.6991,49.7322,49.5088,49.6908,190752.0
2020-10-27 09:50:00,60.03,60.1,59.98,60.04,141695.0,49.6826,49.7405,49.6412,49.6908,141695.0
2020-10-27 10:00:00,60.04,60.17,60.0,60.13,133075.0,49.6908,49.7984,49.6577,49.7653,133075.0
2020-10-27 10:10:00,60.13,60.21,60.07,60.09,135794.0,49.7653,49.8315,49.7157,49.7322,135794.0
2020-10-27 10:20:00,60.08,60.08,59.87,59.91,210300.0,49.7239,49.7239,49.5501,49.5832,210300.0
2020-10-27 10:30:00,59.9,60.02,59.85,59.97,130179.0,49.575,49.6743,49.5336,49.6329,130179.0
2020-10-27 10:40:00,59.97,60.04,59.95,59.99,106308.0,49.6329,49.6908,49.6163,49.6494,106308.0
2020-10-27 10:50:00,59.98,60.03,59.9,59.91,86918.0,49.6412,49.6826,49.575,49.5832,86918.0
2020-10-27 11:00:00,59.9,59.93,59.78,59.78,122699.0,49.575,49.5998,49.4756,49.4756,122699.0
2020-10-27 11:10:00,59.78,59.82,59.67,59.69,110031.0,49.4756,49.5088,49.3846,49.4012,110031.0
2020-10-27 11:20:00,59.7,59.74,59.63,59.64,209484.0,49.4094,49.4425,49.3515,49.3598,209484.0
2020-10-27 11:30:00,59.65,59.73,59.57,59.73,87771.0,49.3681,49.4343,49.3018,49.4343,87771.0
2020-10-27 11:40:00,59.73,59.84,59.69,59.82,115018.0,49.4343,49.5253,49.4012,49.5088,115018.0
2020-10-27 11:50:00,59.81,59.97,59.8,59.97,108497.0,49.5005,49.6329,49.4922,49.6329,108497.0
2020-10-27 12:00:00,59.97,59.99,59.85,59.85,69749.0,49.6329,49.6494,49.5336,49.5336,69749.0
2020-10-27 12:10:00,59.86,59.86,59.78,59.79,83139.0,49.5419,49.5419,49.4756,49.4839,83139.0
2020-10-27 12:20:00,59.79,59.82,59.76,59.78,60206.0,49.4839,49.5088,49.4591,49.4756,60206.0
2020-10-27 12:30:00,59.77,59.77,59.63,59.66,133672.0,49.4674,49.4674,49.3515,49.3763,133672.0
2020-10-27 12:40:00,59.66,59.67,59.51,59.52,149852.0,49.3763,49.3846,49.2522,49.2605,149852.0
2020-10-27 12:50:00,59.53,59.54,59.44,59.5,161733.0,49.2687,49.277,49.1943,49.2439,161733.0
2020-10-27 13:00:00,59.51,59.56,59.48,59.54,103138.0,49.2522,49.2936,49.2274,49.277,103138.0
2020-10-27 13:10:00,59.55,59.64,59.54,59.61,153683.0,49.2853,49.3598,49.277,49.3349,153683.0
2020-10-27 13:20:00,59.61,59.81,59.59,59.81,160781.0,49.3349,49.5005,49.3184,49.5005,160781.0
2020-10-27 13:30:00,59.81,59.85,59.76,59.84,126021.0,49.5005,49.5336,49.4591,49.5253,126021.0
2020-10-27 13:40:00,59.83,59.92,59.8,59.91,107947.0,49.517,49.5915,49.4922,49.5832,107947.0
2020-10-27 13:50:00,59.91,59.94,59.86,59.91,142555.0,49.5832,49.6081,49.5419,49.5832,142555.0
2020-10-27 14:00:00,59.91,59.95,59.87,59.89,104355.0,49.5832,49.6163,49.5501,49.5667,104355.0
2020-10-27 14:10:00,59.9,59.94,59.84,59.84,83211.0,49.575,49.6081,49.5253,49.5253,83211.0
2020-10-27 14:20:00,59.85,59.96,59.83,59.94,85895.0,49.5336,49.6246,49.517,49.6081,85895.0
2020-10-27 14:30:00,59.94,60.0,59.92,59.99,91946.0,49.6081,49.6577,49.5915,49.6494,91946.0
2020-10-27 14:40:00,59.99,60.06,59.97,60.02,133854.0,49.6494,49.7074,49.6329,49.6743,133854.0
2020-10-27 14:50:00,60.01,60.02,59.94,60.0,132348.0,49.666,49.6743,49.6081,49.6577,132348.0
2020-10-27 15:00:00,60.0,60.01,59.89,59.92,212853.0,49.6577,49.666,49.5667,49.5915,212853.0
2020-10-27 15:10:00,59.92,59.96,59.88,59.96,126317.0,49.5915,49.6246,49.5584,49.6246,126317.0
2020-10-27 15:20:00,59.96,60.03,59.95,60.0,146543.0,49.6246,49.6826,49.6163,49.6577,146543.0
2020-10-27 15:30:00,60.0,60.08,59.97,60.07,189629.0,49.6577,49.7239,49.6329,49.7157,189629.0
2020-10-27 15:40:00,60.07,60.1,60.02,60.05,363736.0,49.7157,49.7405,49.6743,49.6991,363736.0
2020-10-27 15:50:00,60.05,60.1,59.95,60.0,525131.0,49.6991,49.7405,49.6163,49.6577,525131.0
2020-10-28 09:30:00,59.26,59.48,59.11,59.29,393560.0,49.0453,49.2274,48.9211,49.0701,393560.0
2020-10-28 09:40:00,59.31,59.57,59.06,59.08,226963.0,49.0867,49.3018,48.8798,48.8963,226963.0
2020-10-28 09:50:00,59.08,59.33,59.07,59.12,217003.0,48.8963,49.1032,48.888,48.9294,217003.0
2020-10-28 10:00:00,59.12,59.13,58.86,58.93,365516.0,48.9294,48.9377,48.7142,48.7722,365516.0
2020-10-28 10:10:00,58.93,58.94,58.65,58.65,314153.0,48.7722,48.7804,48.5404,48.5404,314153.0
2020-10-28 10:20:00,58.66,58.67,58.35,58.46,265930.0,48.5487,48.557,48.2921,48.3832,265930.0
2020-10-28 10:30:00,58.46,58.5,58.24,58.36,427116.0,48.3832,48.4163,48.2011,48.3004,427116.0
2020-10-28 10:40:00,58.36,58.41,58.11,58.12,243532.0,48.3004,48.3418,48.0935,48.1018,243532.0
2020-10-28 10:50:00,58.13,58.26,58.06,58.15,291207.0,48.1101,48.2177,48.0521,48.1266,291207.0
2020-10-28 11:00:00,58.15,58.32,58.09,58.3,249206.0,48.1266,48.2673,48.077,48.2508,249206.0
2020-10-28 11:10:00,58.29,58.32,58.24,58.26,154398.0,48.2425,48.2673,48.2011,48.2177,154398.0
2020-10-28 11:20:00,58.26,58.31,58.21,58.27,288484.0,48.2177,48.259,48.1763,48.2259,288484.0
2020-10-28 11:30:00,58.26,58.49,58.25,58.45,122020.0,48.2177,48.408,48.2094,48.3749,122020.0
2020-10-28 11:40:00,58.44,58.63,58.38,58.58,137039.0,48.3666,48.5239,48.317,48.4825,137039.0
2020-10-28 11:50:00,58.58,58.75,58.54,58.66,130192.0,48.4825,48.6232,48.4494,48.5487,130192.0
2020-10-28 12:00:00,58.66,58.73,58.58,58.59,143499.0,48.5487,48.6066,48.4825,48.4908,143499.0
2020-10-28 12:10:00,58.6,58.67,58.57,58.67,100549.0,48.499,48.557,48.4742,48.557,100549.0
2020-10-28 12:20:00,58.67,58.69,58.59,58.61,139634.0,48.557,48.5735,48.4908,48.5073,139634.0
2020-10-28 12:30:00,58.61,58.66,58.54,58.57,142960.0,48.5073,48.5487,48.4494,48.4742,142960.0
2020-10-28 12:40:00,58.57,58.64,58.56,58.58,99599.0,48.4742,48.5321,48.4659,48.4825,99599.0
2020-10-28 12:50:00,58.59,58.65,58.47,58.63,171860.0,48.4908,48.5404,48.3915,48.5239,171860.0
2020-10-28 13:00:00,58.62,58.64,58.48,58.6,85280.0,48.5156,48.5321,48.3997,48.499,85280.0
2020-10-28 13:10:00,58.59,58.62,58.49,58.62,109912.0,48.4908,48.5156,48.408,48.5156,109912.0
2020-10-28 13:20:00,58.62,58.75,58.55,58.75,153457.0,48.5156,48.6232,48.4577,48.6232,153457.0
2020-10-28 13:30:00,58.75,58.89,58.72,58.84,99926.0,48.6232,48.7391,48.5984,48.6977,99926.0
2020-10-28 13:40:00,58.86,58.91,58.81,58.89,124958.0,48.7142,48.7556,48.6728,48.7391,124958.0
2020-10-28 13:50:00,58.88,59.05,58.87,58.99,187533.0,48.7308,48.8715,48.7225,48.8218,187533.0
2020-10-28 14:00:00,59.0,59.0,58.9,58.94,132074.0,48.8301,48.8301,48.7473,48.7804,132074.0
2020-10-28 14:10:00,58.94,58.97,58.85,58.85,120874.0,48.7804,48.8053,48.706,48.706,120874.0
2020-10-28 14:20:00,58.86,59.11,58.84,59.1,147969.0,48.7142,48.9211,48.6977,48.9129,147969.0
2020-10-28 14:30:00,59.1,59.13,58.86,58.92,150015.0,48.9129,48.9377,48.7142,48.7639,150015.0
2020-10-28 14:40:00,58.91,59.12,58.88,59.08,145652.0,48.7556,48.9294,48.7308,48.8963,145652.0
2020-10-28 14:50:00,59.08,59.14,58.89,59.09,146482.0,48.8963,48.946,48.7391,48.9046,146482.0
2020-10-28 15:00:00,59.1,59.11,58.9,58.98,253524.0,48.9129,48.9211,48.7473,48.8135,253524.0
2020-10-28 15:10:00,58.97,59.02,58.89,58.91,154970.0,48.8053,48.8466,48.7391,48.7556,154970.0
2020-10-28 15:20:00,58.91,59.14,58.89,59.06,159152.0,48.7556,48.946,48.7391,48.8798,159152.0
2020-10-28 15:30:00,59.07,59.19,58.97,58.99,238285.0,48.888,48.9873,48.8053,48.8218,238285.0
2020-10-28 15:40:00,58.98,59.05,58.9,59.01,338150.0,48.8135,48.8715,48.7473,48.8384,338150.0
2020-10-28 15:50:00,59.01,59.01,58.7,58.75,947527.0,48.8384,48.8384,48.5818,48.6232,947527.0
2020-10-29 09:30:00,57.8,57.85,57.04,57.23,958458.0,47.8369,47.8783,47.2079,47.3652,958458.0
2020-10-29 09:40:00,57.22,57.49,57.15,57.3,495385.0,47.3569,47.5804,47.299,47.4231,495385.0
2020-10-29 09:50:00,57.3,57.81,57.2,57.72,459135.0,47.4231,47.8452,47.3404,47.7707,459135.0
2020-10-29 10:00:00,57.73,57.9,57.6,57.89,301686.0,47.779,47.9197,47.6714,47.9114,301686.0
2020-10-29 10:10:00,57.89,58.1,57.82,57.83,461464.0,47.9114,48.0852,47.8535,47.8618,461464.0
2020-10-29 10:20:00,57.84,58.04,57.73,57.96,265341.0,47.87,48.0356,47.779,47.9694,265341.0
2020-10-29 10:30:00,57.97,58.2,57.94,58.19,264782.0,47.9776,48.168,47.9528,48.1597,264782.0
2020-10-29 10:40:00,58.19,58.33,58.08,58.26,243860.0,48.1597,48.2756,48.0687,48.2177,243860.0
2020-10-29 10:50:00,58.26,58.28,58.01,58.09,277731.0,48.2177,48.2342,48.0107,48.077,277731.0
2020-10-29 11:00:00,58.1,58.11,57.78,57.79,223008.0,48.0852,48.0935,47.8204,47.8287,223008.0
2020-10-29 11:10:00,57.79,57.98,57.68,57.97,193034.0,47.8287,47.9859,47.7376,47.9776,193034.0
2020-10-29 11:20:00,57.97,58.03,57.76,57.8,122288.0,47.9776,48.0273,47.8038,47.8369,122288.0
2020-10-29 11:30:00,57.77,57.83,57.5,57.68,259422.0,47.8121,47.8618,47.5887,47.7376,259422.0
2020-10-29 11:40:00,57.68,57.71,57.51,57.57,166928.0,47.7376,47.7625,47.5969,47.6466,166928.0
2020-10-29 11:50:00,57.56,57.64,57.41,57.52,173515.0,47.6383,47.7045,47.5142,47.6052,173515.0
2020-10-29 12:00:00,57.52,57.55,57.42,57.46,126246.0,47.6052,47.63,47.5224,47.5555,126246.0
2020-10-29 12:10:00,57.45,57.63,57.44,57.55,151345.0,47.5473,47.6962,47.539,47.63,151345.0
2020-10-29 12:20:00,57.55,57.6,57.42,57.58,166774.0,47.63,47.6714,47.5224,47.6549,166774.0
2020-10-29 12:30:00,57.57,57.84,57.57,57.73,178681.0,47.6466,47.87,47.6466,47.779,178681.0
2020-10-29 12:40:00,57.72,57.75,57.69,57.75,174584.0,47.7707,47.7956,47.7459,47.7956,174584.0
2020-10-29 12:50:00,57.76,57.85,57.71,57.79,201226.0,47.8038,47.8783,47.7625,47.8287,201226.0
2020-10-29 13:00:00,57.79,57.83,57.62,57.62,129466.0,47.8287,47.8618,47.688,47.688,129466.0
2020-10-29 13:10:00,57.63,57.72,57.53,57.56,100651.0,47.6962,47.7707,47.6135,47.6383,100651.0
2020-10-29 13:20:00,57.56,57.78,57.52,57.76,98602.0,47.6383,47.8204,47.6052,47.8038,98602.0
2020-10-29 13:30:00,57.76,58.05,57.75,58.05,165297.0,47.8038,48.0438,47.7956,48.0438,165297.0
2020-10-29 13:40:00,58.05,58.27,57.99,58.23,184095.0,48.0438,48.2259,47.9942,48.1928,184095.0
2020-10-29 13:50:00,58.23,58.57,58.21,58.52,259505.0,48.1928,48.4742,48.1763,48.4328,259505.0
2020-10-29 14:00:00,58.53,58.7,58.49,58.66,238820.0,48.4411,48.5818,48.408,48.5487,238820.0
2020-10-29 14:10:00,58.66,58.86,58.65,58.76,325359.0,48.5487,48.7142,48.5404,48.6315,325359.0
2020-10-29 14:20:00,58.77,58.82,58.63,58.76,194476.0,48.6397,48.6811,48.5239,48.6315,194476.0
2020-10-29 14:30:00,58.77,58.81,58.58,58.7,157875.0,48.6397,48.6728,48.4825,48.5818,157875.0
2020-10-29 14:40:00,58.7,58.82,58.65,58.71,144411.0,48.5818,48.6811,48.5404,48.5901,144411.0
2020-10-29 14:50:00,58.71,58.89,58.68,58.78,153661.0,48.5901,48.7391,48.5653,48.648,153661.0
2020-10-29 15:00:00,58.78,58.86,58.71,58.8,237953.0,48.648,48.7142,48.5901,48.6646,237953.0
2020-10-29 15:10:00,58.8,58.87,58.68,58.79,163187.0,48.6646,48.7225,48.5653,48.6563,163187.0
2020-10-29 15:20:00,58.78,58.88,58.74,58.88,163811.0,48.648,48.7308,48.6149,48.7308,163811.0
2020-10-29 15:30:00,58.88,58.89,58.71,58.74,186919.0,48.7308,48.7391,48.5901,48.6149,186919.0
2020-10-29 15:40:00,58.74,58.77,58.57,58.73,259954.0,48.6149,48.6397,48.4742,48.6066,259954.0
2020-10-29 15:50:00,58.73,58.82,58.53,58.54,807719.0,48.6066,48.6811,48.4411,48.4494,807719.0
2020-10-30 09:30:00,57.7,58.58,57.7,58.4,396465.0,47.7542,48.4825,47.7542,48.3335,396465.0
2020-10-30 09:40:00,58.39,58.41,58.01,58.09,216800.0,48.3252,48.3418,48.0107,48.077,216800.0
2020-10-30 09:50:00,58.09,58.1,57.81,57.84,197938.0,48.077,48.0852,47.8452,47.87,197938.0
2020-10-30 10:00:00,57.83,57.91,57.69,57.9,308874.0,47.8618,47.928,47.7459,47.9197,308874.0
2020-10-30 10:10:00,57.9,57.98,57.7,57.7,153251.0,47.9197,47.9859,47.7542,47.7542,153251.0
2020-10-30 10:20:00,57.71,57.71,57.51,57.57,239141.0,47.7625,47.7625,47.5969,47.6466,239141.0
2020-10-30 10:30:00,57.56,57.59,57.42,57.55,211721.0,47.6383,47.6631,47.5224,47.63,211721.0
2020-10-30 10:40:00,57.53,57.57,57.35,57.47,208283.0,47.6135,47.6466,47.4645,47.5638,208283.0
2020-10-30 10:50:00,57.47,57.91,57.45,57.71,159139.0,47.5638,47.928,47.5473,47.7625,159139.0
2020-10-30 11:00:00,57.71,57.91,57.52,57.52,133119.0,47.7625,47.928,47.6052,47.6052,133119.0
2020-10-30 11:10:00,57.51,57.67,57.51,57.54,154274.0,47.5969,47.7293,47.5969,47.6218,154274.0
2020-10-30 11:20:00,57.53,57.67,57.4,57.43,232455.0,47.6135,47.7293,47.5059,47.5307,232455.0
2020-10-30 11:30:00,57.42,57.43,57.23,57.27,181134.0,47.5224,47.5307,47.3652,47.3983,181134.0
2020-10-30 11:40:00,57.26,57.48,57.18,57.46,161218.0,47.39,47.5721,47.3238,47.5555,161218.0
2020-10-30 11:50:00,57.45,57.54,57.43,57.47,125955.0,47.5473,47.6218,47.5307,47.5638,125955.0
2020-10-30 12:00:00,57.47,57.74,57.42,57.66,114097.0,47.5638,47.7873,47.5224,47.7211,114097.0
2020-10-30 12:10:00,57.67,57.73,57.54,57.71,101491.0,47.7293,47.779,47.6218,47.7625,101491.0
2020-10-30 12:20:00,57.72,57.82,57.69,57.75,97918.0,47.7707,47.8535,47.7459,47.7956,97918.0
2020-10-30 12:30:00,57.75,57.78,57.63,57.64,96731.0,47.7956,47.8204,47.6962,47.7045,96731.0
2020-10-30 12:40:00,57.63,57.66,57.56,57.63,80013.0,47.6962,47.7211,47.6383,47.6962,80013.0
2020-10-30 12:50:00,57.63,57.74,57.59,57.62,115032.0,47.6962,47.7873,47.6631,47.688,115032.0
2020-10-30 13:00:00,57.62,57.7,57.54,57.7,162952.0,47.688,47.7542,47.6218,47.7542,162952.0
2020-10-30 13:10:00,57.7,57.88,57.63,57.87,224516.0,47.7542,47.9032,47.6962,47.8949,224516.0
2020-10-30 13:20:00,57.87,57.96,57.77,57.93,172998.0,47.8949,47.9694,47.8121,47.9445,172998.0
2020-10-30 13:30:00,57.93,57.94,57.83,57.94,171466.0,47.9445,47.9528,47.8618,47.9528,171466.0
2020-10-30 13:40:00,57.93,58.01,57.92,57.97,179772.0,47.9445,48.0107,47.9363,47.9776,179772.0
2020-10-30 13:50:00,57.96,58.0,57.75,57.76,129913.0,47.9694,48.0025,47.7956,47.8038,129913.0
2020-10-30 14:00:00,57.76,58.01,57.71,57.98,146462.0,47.8038,48.0107,47.7625,47.9859,146462.0
2020-10-30 14:10:00,57.98,58.02,57.93,58.02,115366.0,47.9859,48.019,47.9445,48.019,115366.0
2020-10-30 14:20:00,58.01,58.06,57.9,57.93,114105.0,48.0107,48.0521,47.9197,47.9445,114105.0
2020-10-30 14:30:00,57.93,57.93,57.76,57.86,151380.0,47.9445,47.9445,47.8038,47.8866,151380.0
2020-10-30 14:40:00,57.85,57.97,57.77,57.97,123357.0,47.8783,47.9776,47.8121,47.9776,123357.0
2020-10-30 14:50:00,57.96,58.04,57.92,57.95,133290.0,47.9694,48.0356,47.9363,47.9611,133290.0
2020-10-30 15:00:00,57.94,57.99,57.88,57.94,152672.0,47.9528,47.9942,47.9032,47.9528,152672.0
2020-10-30 15:10:00,57.95,58.09,57.92,57.93,218908.0,47.9611,48.077,47.9363,47.9445,218908.0
2020-10-30 15:20:00,57.93,57.97,57.81,57.85,260625.0,47.9445,47.9776,47.8452,47.8783,260625.0
2020-10-30 15:30:00,57.85,57.88,57.67,57.72,276488.0,47.8783,47.9032,47.7293,47.7707,276488.0
2020-10-30 15:40:00,57.72,57.86,57.61,57.69,833235.0,47.7707,47.8866,47.6797,47.7459,833235.0
2020-10-30 15:50:00,57.7,58.21,57.7,58.21,1114823.0,47.7542,48.1763,47.7542,48.1763,1114823.0
2020-11-02 09:30:00,58.78,59.15,58.54,58.59,381700.0,48.648,48.9542,48.4494,48.4908,381700.0
2020-11-02 09:40:00,58.59,58.6,58.3,58.55,169204.0,48.4908,48.499,48.2508,48.4577,169204.0
2020-11-02 09:50:00,58.55,58.75,58.49,58.65,305452.0,48.4577,48.6232,48.408,48.5404,305452.0
2020-11-02 10:00:00,58.65,58.74,58.49,58.5,237008.0,48.5404,48.6149,48.408,48.4163,237008.0
2020-11-02 10:10:00,58.5,58.8,58.36,58.78,173865.0,48.4163,48.6646,48.3004,48.648,173865.0
2020-11-02 10:20:00,58.78,58.81,58.67,58.78,181107.0,48.648,48.6728,48.557,48.648,181107.0
2020-11-02 10:30:00,58.78,58.8,58.7,58.77,272102.0,48.648,48.6646,48.5818,48.6397,272102.0
2020-11-02 10:40:00,58.77,58.79,58.72,58.79,385888.0,48.6397,48.6563,48.5984,48.6563,385888.0
2020-11-02 10:50:00,58.8,58.9,58.75,58.76,321973.0,48.6646,48.7473,48.6232,48.6315,321973.0
2020-11-02 11:00:00,58.75,58.81,58.56,58.59,174937.0,48.6232,48.6728,48.4659,48.4908,174937.0
2020-11-02 11:10:00,58.6,58.62,58.42,58.46,105389.0,48.499,48.5156,48.3501,48.3832,105389.0
2020-11-02 11:20:00,58.47,58.71,58.43,58.67,125119.0,48.3915,48.5901,48.3583,48.557,125119.0
2020-11-02 11:30:00,58.66,58.7,58.6,58.62,89909.0,48.5487,48.5818,48.499,48.5156,89909.0
2020-11-02 11:40:00,58.64,58.67,58.57,58.59,59311.0,48.5321,48.557,48.4742,48.4908,59311.0
2020-11-02 11:50:00,58.58,58.62,58.54,58.55,47961.0,48.4825,48.5156,48.4494,48.4577,47961.0
2020-11-02 12:00:00,58.56,58.57,58.41,58.51,137383.0,48.4659,48.4742,48.3418,48.4246,137383.0
2020-11-02 12:10:00,58.51,58.54,58.44,58.45,87511.0,48.4246,48.4494,48.3666,48.3749,87511.0
2020-11-02 12:20:00,58.46,58.56,58.42,58.53,76514.0,48.3832,48.4659,48.3501,48.4411,76514.0
2020-11-02 12:30:00,58.54,58.55,58.3,58.34,72499.0,48.4494,48.4577,48.2508,48.2839,72499.0
2020-11-02 12:40:00,58.34,58.35,58.24,58.27,105786.0,48.2839,48.2921,48.2011,48.2259,105786.0
2020-11-02 12:50:00,58.26,58.31,58.2,58.3,79242.0,48.2177,48.259,48.168,48.2508,79242.0
2020-11-02 13:00:00,58.3,58.31,58.13,58.14,93030.0,48.2508,48.259,48.1101,48.1183,93030.0
2020-11-02 13:10:00,58.14,58.14,58.04,58.05,130934.0,48.1183,48.1183,48.0356,48.0438,130934.0
2020-11-02 13:20:00,58.05,58.09,57.96,58.01,175771.0,48.0438,48.077,47.9694,48.0107,175771.0
2020-11-02 13:30:00,58.01,58.04,57.96,58.02,98547.0,48.0107,48.0356,47.9694,48.019,98547.0
2020-11-02 13:40:00,58.02,58.04,57.96,58.0,94882.0,48.019,48.0356,47.9694,48.0025,94882.0
2020-11-02 13:50:00,58.0,58.01,57.86,57.87,124231.0,48.0025,48.0107,47.8866,47.8949,124231.0
2020-11-02 14:00:00,57.87,57.95,57.82,57.9,145027.0,47.8949,47.9611,47.8535,47.9197,145027.0
2020-11-02 14:10:00,57.9,57.92,57.83,57.88,373903.0,47.9197,47.9363,47.8618,47.9032,373903.0
2020-11-02 14:20:00,57.88,58.08,57.87,58.06,137579.0,47.9032,48.0687,47.8949,48.0521,137579.0
2020-11-02 14:30:00,58.06,58.11,58.02,58.03,102192.0,48.0521,48.0935,48.019,48.0273,102192.0
2020-11-02 14:40:00,58.03,58.15,58.0,58.12,149676.0,48.0273,48.1266,48.0025,48.1018,149676.0
2020-11-02 14:50:00,58.12,58.18,58.05,58.14,137089.0,48.1018,48.1514,48.0438,48.1183,137089.0
2020-11-02 15:00:00,58.13,58.36,58.13,58.35,162900.0,48.1101,48.3004,48.1101,48.2921,162900.0
2020-11-02 15:10:00,58.36,58.49,58.35,58.47,172680.0,48.3004,48.408,48.2921,48.3915,172680.0
2020-11-02 15:20:00,58.47,58.55,58.46,58.48,184841.0,48.3915,48.4577,48.3832,48.3997,184841.0
2020-11-02 15:30:00,58.48,58.55,58.29,58.3,361781.0,48.3997,48.4577,48.2425,48.2508,361781.0
2020-11-02 15:40:00,58.3,58.37,58.23,58.36,209139.0,48.2508,48.3087,48.1928,48.3004,209139.0
2020-11-02 15:50:00,58.35,58.55,58.18,58.54,683876.0,48.2921,48.4577,48.1514,48.4494,683876.0
2020-11-03 09:30:00,58.86,59.39,58.72,58.74,321787.0,48.7142,49.1529,48.5984,48.6149,321787.0
2020-11-03 09:40:00,58.74,58.92,58.69,58.88,165322.0,48.6149,48.7639,48.5735,48.7308,165322.0
2020-11-03 09:50:00,58.86,58.86,58.65,58.75,208355.0,48.7142,48.7142,48.5404,48.6232,208355.0
2020-11-03 10:00:00,58.74,58.96,58.67,58.86,175110.0,48.6149,48.797,48.557,48.7142,175110.0
2020-11-03 10:10:00,58.86,59.14,58.81,59.13,126259.0,48.7142,48.946,48.6728,48.9377,126259.0
2020-11-03 10:20:00,59.14,59.16,59.07,59.1,118530.0,48.946,48.9625,48.888,48.9129,118530.0
2020-11-03 10:30:00,59.1,59.12,58.98,59.1,145084.0,48.9129,48.9294,48.8135,48.9129,145084.0
2020-11-03 10:40:00,59.1,59.11,59.04,59.07,93109.0,48.9129,48.9211,48.8632,48.888,93109.0
2020-11-03 10:50:00,59.08,59.17,59.04,59.05,115018.0,48.8963,48.9708,48.8632,48.8715,115018.0
2020-11-03 11:00:00,59.04,59.11,58.89,58.95,95412.0,48.8632,48.9211,48.7391,48.7887,95412.0
2020-11-03 11:10:00,58.95,59.1,58.91,59.08,76143.0,48.7887,48.9129,48.7556,48.8963,76143.0
2020-11-03 11:20:00,59.08,59.15,59.06,59.08,120219.0,48.8963,48.9542,48.8798,48.8963,120219.0
2020-11-03 11:30:00,59.08,59.18,59.07,59.13,114067.0,48.8963,48.9791,48.888,48.9377,114067.0
2020-11-03 11:40:00,59.13,59.18,59.02,59.05,70509.0,48.9377,48.9791,48.8466,48.8715,70509.0
2020-11-03 11:50:00,59.07,59.11,58.91,58.93,109567.0,48.888,48.9211,48.7556,48.7722,109567.0
2020-11-03 12:00:00,58.94,58.97,58.8,58.88,94333.0,48.7804,48.8053,48.6646,48.7308,94333.0
2020-11-03 12:10:00,58.89,58.92,58.76,58.77,63410.0,48.7391,48.7639,48.6315,48.6397,63410.0
2020-11-03 12:20:00,58.78,58.82,58.66,58.73,76298.0,48.648,48.6811,48.5487,48.6066,76298.0
2020-11-03 12:30:00,58.74,58.86,58.74,58.8,69027.0,48.6149,48.7142,48.6149,48.6646,69027.0
2020-11-03 12:40:00,58.8,58.8,58.67,58.69,65829.0,48.6646,48.6646,48.557,48.5735,65829.0
2020-11-03 12:50:00,58.69,58.69,58.57,58.59,59429.0,48.5735,48.5735,48.4742,48.4908,59429.0
2020-11-03 13:00:00,58.6,58.75,58.6,58.73,72076.0,48.499,48.6232,48.499,48.6066,72076.0
2020-11-03 13:10:00,58.74,58.78,58.66,58.67,40363.0,48.6149,48.648,48.5487,48.557,40363.0
2020-11-03 13:20:00,58.67,58.7,58.62,58.66,40747.0,48.557,48.5818,48.5156,48.5487,40747.0
2020-11-03 13:30:00,58.67,58.72,58.63,58.65,75651.0,48.557,48.5984,48.5239,48.5404,75651.0
2020-11-03 13:40:00,58.65,58.66,58.54,58.55,106216.0,48.5404,48.5487,48.4494,48.4577,106216.0
2020-11-03 13:50:00,58.55,58.57,58.4,58.44,106066.0,48.4577,48.4742,48.3335,48.3666,106066.0
2020-11-03 14:00:00,58.44,58.55,58.42,58.52,117467.0,48.3666,48.4577,48.3501,48.4328,117467.0
2020-11-03 14:10:00,58.52,58.55,58.46,58.5,117635.0,48.4328,48.4577,48.3832,48.4163,117635.0
2020-11-03 14:20:00,58.51,58.54,58.44,58.48,100646.0,48.4246,48.4494,48.3666,48.3997,100646.0
2020-11-03 14:30:00,58.48,58.64,58.46,58.57,140630.0,48.3997,48.5321,48.3832,48.4742,140630.0
2020-11-03 14:40:00,58.57,58.57,58.48,58.5,123386.0,48.4742,48.4742,48.3997,48.4163,123386.0
2020-11-03 14:50:00,58.49,58.51,58.47,58.51,84212.0,48.408,48.4246,48.3915,48.4246,84212.0
2020-11-03 15:00:00,58.51,58.52,58.42,58.45,90363.0,48.4246,48.4328,48.3501,48.3749,90363.0
2020-11-03 15:10:00,58.46,58.52,58.45,58.52,107938.0,48.3832,48.4328,48.3749,48.4328,107938.0
2020-11-03 15:20:00,58.52,58.63,58.46,58.59,136891.0,48.4328,48.5239,48.3832,48.4908,136891.0
2020-11-03 15:30:00,58.6,58.91,58.57,58.91,159652.0,48.499,48.7556,48.4742,48.7556,159652.0
2020-11-03 15:40:00,58.91,59.09,58.87,58.89,256704.0,48.7556,48.9046,48.7225,48.7391,256704.0
2020-11-03 15:50:00,58.88,59.11,58.81,58.81,564817.0,48.7308,48.9211,48.6728,48.6728,564817.0
2020-11-04 09:30:00,59.39,60.44,59.37,59.69,594388.0,49.1529,50.0219,49.1363,49.4012,594388.0
2020-11-04 09:40:00,59.69,60.44,59.68,60.42,400981.0,49.4012,50.0219,49.3929,50.0053,400981.0
2020-11-04 09:50:00,60.43,60.68,60.38,60.59,391178.0,50.0136,50.2205,49.9722,50.146,391178.0
2020-11-04 10:00:00,60.6,60.86,60.47,60.75,272189.0,50.1543,50.3695,50.0467,50.2784,272189.0
2020-11-04 10:10:00,60.72,61.08,60.69,61.0,305858.0,50.2536,50.5516,50.2288,50.4854,305858.0
2020-11-04 10:20:00,61.01,61.18,60.81,60.84,375146.0,50.4936,50.6343,50.3281,50.3529,375146.0
2020-11-04 10:30:00,60.85,61.0,60.79,60.99,289885.0,50.3612,50.4854,50.3116,50.4771,289885.0
2020-11-04 10:40:00,60.98,61.11,60.96,60.99,179794.0,50.4688,50.5764,50.4522,50.4771,179794.0
2020-11-04 10:50:00,60.99,61.19,60.97,61.14,170950.0,50.4771,50.6426,50.4605,50.6012,170950.0
2020-11-04 11:00:00,61.13,61.15,60.97,60.99,148181.0,50.5929,50.6095,50.4605,50.4771,148181.0
2020-11-04 11:10:00,60.97,60.98,60.63,60.72,217576.0,50.4605,50.4688,50.1791,50.2536,217576.0
2020-11-04 11:20:00,60.73,60.74,60.57,60.72,195727.0,50.2619,50.2702,50.1295,50.2536,195727.0
2020-11-04 11:30:00,60.73,60.79,60.6,60.78,269049.0,50.2619,50.3116,50.1543,50.3033,269049.0
2020-11-04 11:40:00,60.79,60.97,60.78,60.81,171719.0,50.3116,50.4605,50.3033,50.3281,171719.0
2020-11-04 11:50:00,60.82,61.1,60.82,61.03,196380.0,50.3364,50.5681,50.3364,50.5102,196380.0
2020-11-04 12:00:00,61.03,61.13,60.8,60.8,128168.0,50.5102,50.5929,50.3198,50.3198,128168.0
2020-11-04 12:10:00,60.8,60.93,60.75,60.79,147800.0,50.3198,50.4274,50.2784,50.3116,147800.0
2020-11-04 12:20:00,60.79,60.95,60.78,60.86,117124.0,50.3116,50.444,50.3033,50.3695,117124.0
2020-11-04 12:30:00,60.86,60.91,60.79,60.83,129023.0,50.3695,50.4109,50.3116,50.3447,129023.0
2020-11-04 12:40:00,60.82,60.89,60.6,60.62,108333.0,50.3364,50.3943,50.1543,50.1709,108333.0
2020-11-04 12:50:00,60.61,60.69,60.55,60.6,121925.0,50.1626,50.2288,50.1129,50.1543,121925.0
2020-11-04 13:00:00,60.61,60.9,60.61,60.85,158636.0,50.1626,50.4026,50.1626,50.3612,158636.0
2020-11-04 13:10:00,60.85,60.97,60.74,60.92,163062.0,50.3612,50.4605,50.2702,50.4191,163062.0
2020-11-04 13:20:00,60.93,61.05,60.89,60.98,149194.0,50.4274,50.5267,50.3943,50.4688,149194.0
2020-11-04 13:30:00,60.98,61.06,60.94,61.02,123924.0,50.4688,50.535,50.4357,50.5019,123924.0
2020-11-04 13:40:00,61.03,61.04,60.56,60.59,167286.0,50.5102,50.5185,50.1212,50.146,167286.0
2020-11-04 13:50:00,60.58,60.63,60.49,60.52,159681.0,50.1377,50.1791,50.0633,50.0881,159681.0
2020-11-04 14:00:00,60.52,60.66,60.49,60.63,82307.0,50.0881,50.204,50.0633,50.1791,82307.0
2020-11-04 14:10:00,60.65,60.84,60.63,60.63,110054.0,50.1957,50.3529,50.1791,50.1791,110054.0
2020-11-04 14:20:00,60.64,60.69,60.45,60.45,110404.0,50.1874,50.2288,50.0302,50.0302,110404.0
2020-11-04 14:30:00,60.46,60.51,60.26,60.37,132139.0,50.0384,50.0798,49.8729,49.9639,132139.0
2020-11-04 14:40:00,60.37,60.4,60.15,60.2,145467.0,49.9639,49.9888,49.7819,49.8233,145467.0
2020-11-04 14:50:00,60.19,60.37,60.18,60.3,116284.0,49.815,49.9639,49.8067,49.906,116284.0
2020-11-04 15:00:00,60.31,60.38,60.03,60.14,166736.0,49.9143,49.9722,49.6826,49.7736,166736.0
2020-11-04 15:10:00,60.14,60.14,59.91,59.93,131891.0,49.7736,49.7736,49.5832,49.5998,131891.0
2020-11-04 15:20:00,59.92,60.07,59.84,59.94,172576.0,49.5915,49.7157,49.5253,49.6081,172576.0
2020-11-04 15:30:00,59.95,60.05,59.91,59.98,126079.0,49.6163,49.6991,49.5832,49.6412,126079.0
2020-11-04 15:40:00,59.97,60.09,59.86,59.97,194871.0,49.6329,49.7322,49.5419,49.6329,194871.0
2020-11-04 15:50:00,59.96,59.99,59.68,59.86,850856.0,49.6246,49.6494,49.3929,49.5419,850856.0
2020-11-05 09:30:00,60.34,60.47,59.69,59.75,328796.0,49.9391,50.0467,49.4012,49.4508,328796.0
2020-11-05 09:40:00,59.75,59.99,59.51,59.97,268632.0,49.4508,49.6494,49.2522,49.6329,268632.0
2020-11-05 09:50:00,59.97,60.03,59.53,59.54,235595.0,49.6329,49.6826,49.2687,49.277,235595.0
2020-11-05 10:00:00,59.54,59.59,59.2,59.22,277505.0,49.277,49.3184,48.9956,49.0122,277505.0
2020-11-05 10:10:00,59.22,59.63,59.2,59.63,246652.0,49.0122,49.3515,48.9956,49.3515,246652.0
2020-11-05 10:20:00,59.64,60.06,59.62,59.8,266243.0,49.3598,49.7074,49.3432,49.4922,266243.0
2020-11-05 10:30:00,59.8,59.87,59.69,59.69,136487.0,49.4922,49.5501,49.4012,49.4012,136487.0
2020-11-05 10:40:00,59.69,59.8,59.61,59.79,118983.0,49.4012,49.4922,49.3349,49.4839,118983.0
2020-11-05 10:50:00,59.8,59.96,59.79,59.95,142487.0,49.4922,49.6246,49.4839,49.6163,142487.0
2020-11-05 11:00:00,59.95,59.99,59.75,59.75,114042.0,49.6163,49.6494,49.4508,49.4508,114042.0
2020-11-05 11:10:00,59.76,59.82,59.61,59.75,103760.0,49.4591,49.5088,49.3349,49.4508,103760.0
2020-11-05 11:20:00,59.75,59.86,59.68,59.75,150899.0,49.4508,49.5419,49.3929,49.4508,150899.0
2020-11-05 11:30:00,59.75,59.89,59.73,59.8,116503.0,49.4508,49.5667,49.4343,49.4922,116503.0
2020-11-05 11:40:00,59.8,59.88,59.73,59.87,156661.0,49.4922,49.5584,49.4343,49.5501,156661.0
2020-11-05 11:50:00,59.87,59.88,59.63,59.7,94957.0,49.5501,49.5584,49.3515,49.4094,94957.0
2020-11-05 12:00:00,59.71,59.83,59.64,59.83,111520.0,49.4177,49.517,49.3598,49.517,111520.0
2020-11-05 12:10:00,59.84,59.88,59.75,59.76,92279.0,49.5253,49.5584,49.4508,49.4591,92279.0
2020-11-05 12:20:00,59.76,59.79,59.58,59.59,82723.0,49.4591,49.4839,49.3101,49.3184,82723.0
2020-11-05 12:30:00,59.6,59.65,59.52,59.6,114621.0,49.3267,49.3681,49.2605,49.3267,114621.0
2020-11-05 12:40:00,59.6,59.73,59.6,59.69,98073.0,49.3267,49.4343,49.3267,49.4012,98073.0
2020-11-05 12:50:00,59.68,59.69,59.6,59.66,63540.0,49.3929,49.4012,49.3267,49.3763,63540.0
2020-11-05 13:00:00,59.66,59.79,59.64,59.65,156112.0,49.3763,49.4839,49.3598,49.3681,156112.0
2020-11-05 13:10:00,59.66,59.67,59.51,59.53,99938.0,49.3763,49.3846,49.2522,49.2687,99938.0
2020-11-05 13:20:00,59.53,59.54,59.49,59.51,84454.0,49.2687,49.277,49.2356,49.2522,84454.0
2020-11-05 13:30:00,59.52,59.6,59.51,59.57,88876.0,49.2605,49.3267,49.2522,49.3018,88876.0
2020-11-05 13:40:00,59.57,59.58,59.5,59.51,80620.0,49.3018,49.3101,49.2439,49.2522,80620.0
2020-11-05 13:50:00,59.51,59.58,59.49,59.57,84477.0,49.2522,49.3101,49.2356,49.3018,84477.0
2020-11-05 14:00:00,59.57,59.69,59.56,59.62,96455.0,49.3018,49.4012,49.2936,49.3432,96455.0
2020-11-05 14:10:00,59.64,59.68,59.57,59.61,73484.0,49.3598,49.3929,49.3018,49.3349,73484.0
2020-11-05 14:20:00,59.62,59.67,59.59,59.64,77439.0,49.3432,49.3846,49.3184,49.3598,77439.0
2020-11-05 14:30:00,59.63,59.76,59.6,59.63,108647.0,49.3515,49.4591,49.3267,49.3515,108647.0
2020-11-05 14:40:00,59.64,59.8,59.63,59.67,104251.0,49.3598,49.4922,49.3515,49.3846,104251.0
2020-11-05 14:50:00,59.66,59.67,59.54,59.61,121822.0,49.3763,49.3846,49.277,49.3349,121822.0
2020-11-05 15:00:00,59.61,59.69,59.57,59.66,83883.0,49.3349,49.4012,49.3018,49.3763,83883.0
2020-11-05 15:10:00,59.66,59.68,59.56,59.6,85350.0,49.3763,49.3929,49.2936,49.3267,85350.0
2020-11-05 15:20:00,59.6,59.67,59.59,59.63,91554.0,49.3267,49.3846,49.3184,49.3515,91554.0
2020-11-05 15:30:00,59.63,59.66,59.44,59.46,150116.0,49.3515,49.3763,49.1943,49.2108,150116.0
2020-11-05 15:40:00,59.46,59.51,59.42,59.47,154352.0,49.2108,49.2522,49.1777,49.2191,154352.0
2020-11-05 15:50:00,59.46,59.68,59.44,59.64,478008.0,49.2108,49.3929,49.1943,49.3598,478008.0
2020-11-06 09:30:00,59.42,59.5,58.94,59.09,309582.0,49.1777,49.2439,48.7804,48.9046,309582.0
2020-11-06 09:40:00,59.11,59.34,59.01,59.04,177202.0,48.9211,49.1115,48.8384,48.8632,177202.0
2020-11-06 09:50:00,59.04,59.12,58.88,59.04,251853.0,48.8632,48.9294,48.7308,48.8632,251853.0
2020-11-06 10:00:00,59.04,59.08,58.88,59.04,176943.0,48.8632,48.8963,48.7308,48.8632,176943.0
2020-11-06 10:10:00,59.04,59.14,58.98,59.04,127084.0,48.8632,48.946,48.8135,48.8632,127084.0
2020-11-06 10:20:00,59.04,59.05,58.93,58.93,124401.0,48.8632,48.8715,48.7722,48.7722,124401.0
2020-11-06 10:30:00,58.93,59.01,58.91,58.93,115772.0,48.7722,48.8384,48.7556,48.7722,115772.0
2020-11-06 10:40:00,58.93,58.96,58.88,58.9,111844.0,48.7722,48.797,48.7308,48.7473,111844.0
2020-11-06 10:50:00,58.91,59.2,58.91,59.05,153242.0,48.7556,48.9956,48.7556,48.8715,153242.0
2020-11-06 11:00:00,59.07,59.33,59.05,59.33,81596.0,48.888,49.1032,48.8715,49.1032,81596.0
2020-11-06 11:10:00,59.32,59.32,59.08,59.13,114704.0,49.0949,49.0949,48.8963,48.9377,114704.0
2020-11-06 11:20:00,59.14,59.17,59.05,59.15,112494.0,48.946,48.9708,48.8715,48.9542,112494.0
2020-11-06 11:30:00,59.15,59.18,59.03,59.04,138326.0,48.9542,48.9791,48.8549,48.8632,138326.0
2020-11-06 11:40:00,59.04,59.05,58.94,59.02,117356.0,48.8632,48.8715,48.7804,48.8466,117356.0
2020-11-06 11:50:00,59.02,59.07,58.95,58.99,97258.0,48.8466,48.888,48.7887,48.8218,97258.0
2020-11-06 12:00:00,59.0,59.0,58.9,58.92,86319.0,48.8301,48.8301,48.7473,48.7639,86319.0
2020-11-06 12:10:00,58.92,58.93,58.81,58.82,131890.0,48.7639,48.7722,48.6728,48.6811,131890.0
2020-11-06 12:20:00,58.83,58.83,58.72,58.74,151829.0,48.6894,48.6894,48.5984,48.6149,151829.0
2020-11-06 12:30:00,58.75,58.82,58.72,58.77,71635.0,48.6232,48.6811,48.5984,48.6397,71635.0
2020-11-06 12:40:00,58.76,58.92,58.76,58.92,71344.0,48.6315,48.7639,48.6315,48.7639,71344.0
2020-11-06 12:50:00,58.92,58.96,58.85,58.86,67084.0,48.7639,48.797,48.706,48.7142,67084.0
2020-11-06 13:00:00,58.86,58.91,58.84,58.89,69868.0,48.7142,48.7556,48.6977,48.7391,69868.0
2020-11-06 13:10:00,58.89,58.92,58.85,58.9,136721.0,48.7391,48.7639,48.706,48.7473,136721.0
2020-11-06 13:20:00,58.9,58.98,58.89,58.92,95972.0,48.7473,48.8135,48.7391,48.7639,95972.0
2020-11-06 13:30:00,58.93,58.97,58.88,58.96,102826.0,48.7722,48.8053,48.7308,48.797,102826.0
2020-11-06 13:40:00,58.96,59.02,58.95,58.98,76997.0,48.797,48.8466,48.7887,48.8135,76997.0
2020-11-06 13:50:00,58.98,59.01,58.96,58.99,55582.0,48.8135,48.8384,48.797,48.8218,55582.0
2020-11-06 14:00:00,58.99,59.05,58.96,59.05,92151.0,48.8218,48.8715,48.797,48.8715,92151.0
2020-11-06 14:10:00,59.05,59.08,58.99,59.06,68985.0,48.8715,48.8963,48.8218,48.8798,68985.0
2020-11-06 14:20:00,59.06,59.13,59.04,59.09,85598.0,48.8798,48.9377,48.8632,48.9046,85598.0
2020-11-06 14:30:00,59.1,59.11,59.02,59.02,46338.0,48.9129,48.9211,48.8466,48.8466,46338.0
2020-11-06 14:40:00,59.02,59.04,58.89,58.93,123442.0,48.8466,48.8632,48.7391,48.7722,123442.0
2020-11-06 14:50:00,58.93,59.0,58.88,58.98,79061.0,48.7722,48.8301,48.7308,48.8135,79061.0
2020-11-06 15:00:00,58.98,58.99,58.86,58.95,97775.0,48.8135,48.8218,48.7142,48.7887,97775.0
2020-11-06 15:10:00,58.95,58.98,58.78,58.82,137396.0,48.7887,48.8135,48.648,48.6811,137396.0
2020-11-06 15:20:00,58.82,58.9,58.76,58.9,222472.0,48.6811,48.7473,48.6315,48.7473,222472.0
2020-11-06 15:30:00,58.9,59.03,58.86,59.01,128352.0,48.7473,48.8549,48.7142,48.8384,128352.0
2020-11-06 15:40:00,59.01,59.22,58.99,59.22,235691.0,48.8384,49.0122,48.8218,49.0122,235691.0
2020-11-06 15:50:00,59.21,59.22,58.99,59.07,602507.0,49.0039,49.0122,48.8218,48.888,602507.0
2020-11-09 09:30:00,59.32,59.72,58.98,59.19,563547.0,49.0949,49.426,48.8135,48.9873,563547.0
2020-11-09 09:40:00,59.2,59.65,59.14,59.48,300065.0,48.9956,49.3681,48.946,49.2274,300065.0
2020-11-09 09:50:00,59.47,59.99,59.44,59.82,467724.0,49.2191,49.6494,49.1943,49.5088,467724.0
2020-11-09 10:00:00,59.83,60.37,59.79,59.87,458513.0,49.517,49.9639,49.4839,49.5501,458513.0
2020-11-09 10:10:00,59.86,59.91,59.48,59.56,215406.0,49.5419,49.5832,49.2274,49.2936,215406.0
2020-11-09 10:20:00,59.54,59.59,59.2,59.54,190084.0,49.277,49.3184,48.9956,49.277,190084.0
2020-11-09 10:30:00,59.54,59.59,59.31,59.51,166332.0,49.277,49.3184,49.0867,49.2522,166332.0
2020-11-09 10:40:00,59.51,59.69,59.41,59.6,221704.0,49.2522,49.4012,49.1694,49.3267,221704.0
2020-11-09 10:50:00,59.58,59.9,59.56,59.87,183182.0,49.3101,49.575,49.2936,49.5501,183182.0
2020-11-09 11:00:00,59.86,59.86,59.56,59.67,201491.0,49.5419,49.5419,49.2936,49.3846,201491.0
2020-11-09 11:10:00,59.66,59.78,59.46,59.64,228368.0,49.3763,49.4756,49.2108,49.3598,228368.0
2020-11-09 11:20:00,59.64,59.84,59.57,59.84,179189.0,49.3598,49.5253,49.3018,49.5253,179189.0
2020-11-09 11:30:00,59.83,59.85,59.54,59.56,151222.0,49.517,49.5336,49.277,49.2936,151222.0
2020-11-09 11:40:00,59.57,59.65,59.43,59.44,131454.0,49.3018,49.3681,49.186,49.1943,131454.0
2020-11-09 11:50:00,59.44,59.48,59.32,59.43,136154.0,49.1943,49.2274,49.0949,49.186,136154.0
2020-11-09 12:00:00,59.43,59.57,59.38,59.56,141748.0,49.186,49.3018,49.1446,49.2936,141748.0
2020-11-09 12:10:00,59.57,59.57,59.39,59.49,111144.0,49.3018,49.3018,49.1529,49.2356,111144.0
2020-11-09 12:20:00,59.47,59.77,59.47,59.69,122900.0,49.2191,49.4674,49.2191,49.4012,122900.0
2020-11-09 12:30:00,59.7,59.78,59.62,59.72,197050.0,49.4094,49.4756,49.3432,49.426,197050.0
2020-11-09 12:40:00,59.73,59.77,59.51,59.51,110210.0,49.4343,49.4674,49.2522,49.2522,110210.0
2020-11-09 12:50:00,59.51,59.65,59.33,59.65,154538.0,49.2522,49.3681,49.1032,49.3681,154538.0
2020-11-09 13:00:00,59.66,59.81,59.65,59.77,160468.0,49.3763,49.5005,49.3681,49.4674,160468.0
2020-11-09 13:10:00,59.78,59.8,59.67,59.7,89401.0,49.4756,49.4922,49.3846,49.4094,89401.0
2020-11-09 13:20:00,59.7,59.71,59.6,59.67,81270.0,49.4094,49.4177,49.3267,49.3846,81270.0
2020-11-09 13:30:00,59.68,59.71,59.63,59.66,90208.0,49.3929,49.4177,49.3515,49.3763,90208.0
2020-11-09 13:40:00,59.66,59.67,59.57,59.6,83383.0,49.3763,49.3846,49.3018,49.3267,83383.0
2020-11-09 13:50:00,59.59,59.67,59.55,59.62,104719.0,49.3184,49.3846,49.2853,49.3432,104719.0
2020-11-09 14:00:00,59.62,59.62,59.35,59.35,200619.0,49.3432,49.3432,49.1198,49.1198,200619.0
2020-11-09 14:10:00,59.35,59.45,59.31,59.4,94413.0,49.1198,49.2025,49.0867,49.1611,94413.0
2020-11-09 14:20:00,59.39,59.47,59.31,59.38,127405.0,49.1529,49.2191,49.0867,49.1446,127405.0
2020-11-09 14:30:00,59.38,59.54,59.33,59.51,95733.0,49.1446,49.277,49.1032,49.2522,95733.0
2020-11-09 14:40:00,59.51,59.61,59.48,59.59,124143.0,49.2522,49.3349,49.2274,49.3184,124143.0
2020-11-09 14:50:00,59.59,59.61,59.54,59.58,98795.0,49.3184,49.3349,49.277,49.3101,98795.0
2020-11-09 15:00:00,59.59,59.67,59.56,59.6,133757.0,49.3184,49.3846,49.2936,49.3267,133757.0
2020-11-09 15:10:00,59.6,59.68,59.52,59.58,129806.0,49.3267,49.3929,49.2605,49.3101,129806.0
2020-11-09 15:20:00,59.58,59.58,59.44,59.46,148981.0,49.3101,49.3101,49.1943,49.2108,148981.0
2020-11-09 15:30:00,59.46,59.62,59.46,59.62,192137.0,49.2108,49.3432,49.2108,49.3432,192137.0
2020-11-09 15:40:00,59.61,59.62,59.47,59.48,194081.0,49.3349,49.3432,49.2191,49.2274,194081.0
2020-11-09 15:50:00,59.47,59.47,59.0,59.04,779308.0,49.2191,49.2191,48.8301,48.8632,779308.0
2020-11-10 09:30:00,58.34,59.65,58.18,59.64,599552.0,48.2839,49.3681,48.1514,49.3598,599552.0
2020-11-10 09:40:00,59.64,60.22,59.61,59.96,490980.0,49.3598,49.8398,49.3349,49.6246,490980.0
2020-11-10 09:50:00,59.97,60.52,59.77,60.52,409085.0,49.6329,50.0881,49.4674,50.0881,409085.0
2020-11-10 10:00:00,60.49,60.55,60.24,60.28,288372.0,50.0633,50.1129,49.8564,49.8895,288372.0
2020-11-10 10:10:00,60.29,60.42,60.23,60.28,155571.0,49.8977,50.0053,49.8481,49.8895,155571.0
2020-11-10 10:20:00,60.27,60.48,60.05,60.41,175563.0,49.8812,50.055,49.6991,49.9971,175563.0
2020-11-10 10:30:00,60.4,60.57,60.32,60.47,190307.0,49.9888,50.1295,49.9226,50.0467,190307.0
2020-11-10 10:40:00,60.46,60.74,60.21,60.23,272506.0,50.0384,50.2702,49.8315,49.8481,272506.0
2020-11-10 10:50:00,60.23,60.26,59.98,60.05,146046.0,49.8481,49.8729,49.6412,49.6991,146046.0
2020-11-10 11:00:00,60.04,60.21,59.96,60.04,198363.0,49.6908,49.8315,49.6246,49.6908,198363.0
2020-11-10 11:10:00,60.03,60.49,60.02,60.46,125600.0,49.6826,50.0633,49.6743,50.0384,125600.0
2020-11-10 11:20:00,60.46,60.61,60.28,60.61,181502.0,50.0384,50.1626,49.8895,50.1626,181502.0
2020-11-10 11:30:00,60.61,60.63,60.36,60.45,101778.0,50.1626,50.1791,49.9557,50.0302,101778.0
2020-11-10 11:40:00,60.45,60.56,60.36,60.4,111617.0,50.0302,50.1212,49.9557,49.9888,111617.0
2020-11-10 11:50:00,60.4,60.61,60.38,60.57,80541.0,49.9888,50.1626,49.9722,50.1295,80541.0
2020-11-10 12:00:00,60.56,60.82,60.55,60.8,133814.0,50.1212,50.3364,50.1129,50.3198,133814.0
2020-11-10 12:10:00,60.8,60.97,60.77,60.92,140446.0,50.3198,50.4605,50.295,50.4191,140446.0
2020-11-10 12:20:00,60.92,60.98,60.9,60.98,123013.0,50.4191,50.4688,50.4026,50.4688,123013.0
2020-11-10 12:30:00,60.97,61.04,60.9,61.0,184259.0,50.4605,50.5185,50.4026,50.4854,184259.0
2020-11-10 12:40:00,61.0,61.19,60.93,61.17,135436.0,50.4854,50.6426,50.4274,50.626,135436.0
2020-11-10 12:50:00,61.18,61.29,61.16,61.25,196298.0,50.6343,50.7254,50.6178,50.6923,196298.0
2020-11-10 13:00:00,61.25,61.45,61.24,61.38,360544.0,50.6923,50.8578,50.684,50.7999,360544.0
2020-11-10 13:10:00,61.39,61.43,61.18,61.25,329446.0,50.8081,50.8412,50.6343,50.6923,329446.0
2020-11-10 13:20:00,61.25,61.26,61.1,61.15,110267.0,50.6923,50.7005,50.5681,50.6095,110267.0
2020-11-10 13:30:00,61.14,61.29,61.07,61.09,559826.0,50.6012,50.7254,50.5433,50.5598,559826.0
2020-11-10 13:40:00,61.1,61.33,61.09,61.32,67483.0,50.5681,50.7585,50.5598,50.7502,67483.0
2020-11-10 13:50:00,61.32,61.39,61.26,61.26,88351.0,50.7502,50.8081,50.7005,50.7005,88351.0
2020-11-10 14:00:00,61.25,61.28,61.16,61.17,104784.0,50.6923,50.7171,50.6178,50.626,104784.0
2020-11-10 14:10:00,61.18,61.19,60.95,61.08,178489.0,50.6343,50.6426,50.444,50.5516,178489.0
2020-11-10 14:20:00,61.08,61.14,60.89,60.91,160494.0,50.5516,50.6012,50.3943,50.4109,160494.0
2020-11-10 14:30:00,60.9,61.03,60.89,60.98,96096.0,50.4026,50.5102,50.3943,50.4688,96096.0
2020-11-10 14:40:00,60.98,61.1,60.91,60.99,101356.0,50.4688,50.5681,50.4109,50.4771,101356.0
2020-11-10 14:50:00,60.98,61.09,60.95,61.05,82575.0,50.4688,50.5598,50.444,50.5267,82575.0
2020-11-10 15:00:00,61.05,61.12,60.95,60.95,107403.0,50.5267,50.5847,50.444,50.444,107403.0
2020-11-10 15:10:00,60.97,61.05,60.93,61.03,113338.0,50.4605,50.5267,50.4274,50.5102,113338.0
2020-11-10 15:20:00,61.02,61.11,60.92,60.96,124082.0,50.5019,50.5764,50.4191,50.4522,124082.0
2020-11-10 15:30:00,60.96,61.04,60.94,60.95,133241.0,50.4522,50.5185,50.4357,50.444,133241.0
2020-11-10 15:40:00,60.95,61.03,60.9,60.91,173038.0,50.444,50.5102,50.4026,50.4109,173038.0
2020-11-10 15:50:00,60.91,60.94,60.58,60.61,738478.0,50.4109,50.4357,50.1377,50.1626,738478.0
2020-11-11 09:30:00,60.93,61.12,60.3,60.57,394068.0,50.4274,50.5847,49.906,50.1295,394068.0
2020-11-11 09:40:00,60.56,60.6,60.26,60.27,149229.0,50.1212,50.1543,49.8729,49.8812,149229.0
2020-11-11 09:50:00,60.27,60.27,59.97,60.05,325000.0,49.8812,49.8812,49.6329,49.6991,325000.0
2020-11-11 10:00:00,60.05,60.13,59.83,59.92,182389.0,49.6991,49.7653,49.517,49.5915,182389.0
2020-11-11 10:10:00,59.91,59.98,59.67,59.68,131747.0,49.5832,49.6412,49.3846,49.3929,131747.0
2020-11-11 10:20:00,59.67,59.79,59.56,59.78,127622.0,49.3846,49.4839,49.2936,49.4756,127622.0
2020-11-11 10:30:00,59.79,60.02,59.79,59.95,108133.0,49.4839,49.6743,49.4839,49.6163,108133.0
2020-11-11 10:40:00,59.94,60.02,59.93,59.98,97869.0,49.6081,49.6743,49.5998,49.6412,97869.0
2020-11-11 10:50:00,59.98,60.07,59.87,59.88,110449.0,49.6412,49.7157,49.5501,49.5584,110449.0
2020-11-11 11:00:00,59.87,59.88,59.66,59.66,134775.0,49.5501,49.5584,49.3763,49.3763,134775.0
2020-11-11 11:10:00,59.66,59.9,59.62,59.9,160223.0,49.3763,49.575,49.3432,49.575,160223.0
2020-11-11 11:20:00,59.91,60.08,59.87,60.07,107983.0,49.5832,49.7239,49.5501,49.7157,107983.0
2020-11-11 11:30:00,60.07,60.07,59.93,59.95,74587.0,49.7157,49.7157,49.5998,49.6163,74587.0
2020-11-11 11:40:00,59.96,60.1,59.94,59.98,86121.0,49.6246,49.7405,49.6081,49.6412,86121.0
2020-11-11 11:50:00,59.98,60.0,59.9,59.93,67407.0,49.6412,49.6577,49.575,49.5998,67407.0
2020-11-11 12:00:00,59.93,60.1,59.93,60.07,57559.0,49.5998,49.7405,49.5998,49.7157,57559.0
2020-11-11 12:10:00,60.08,60.11,60.02,60.03,60817.0,49.7239,49.7488,49.6743,49.6826,60817.0
2020-11-11 12:20:00,60.04,60.05,59.91,59.92,89795.0,49.6908,49.6991,49.5832,49.5915,89795.0
2020-11-11 12:30:00,59.92,60.04,59.91,60.0,59584.0,49.5915,49.6908,49.5832,49.6577,59584.0
2020-11-11 12:40:00,60.01,60.03,59.95,59.99,65030.0,49.666,49.6826,49.6163,49.6494,65030.0
2020-11-11 12:50:00,60.0,60.0,59.91,59.92,116039.0,49.6577,49.6577,49.5832,49.5915,116039.0
2020-11-11 13:00:00,59.92,59.93,59.78,59.79,108158.0,49.5915,49.5998,49.4756,49.4839,108158.0
2020-11-11 13:10:00,59.79,59.81,59.68,59.7,147824.0,49.4839,49.5005,49.3929,49.4094,147824.0
2020-11-11 13:20:00,59.69,59.73,59.63,59.64,124870.0,49.4012,49.4343,49.3515,49.3598,124870.0
2020-11-11 13:30:00,59.64,59.71,59.62,59.71,101063.0,49.3598,49.4177,49.3432,49.4177,101063.0
2020-11-11 13:40:00,59.71,59.75,59.6,59.63,120857.0,49.4177,49.4508,49.3267,49.3515,120857.0
2020-11-11 13:50:00,59.62,59.63,59.56,59.6,128701.0,49.3432,49.3515,49.2936,49.3267,128701.0
2020-11-11 14:00:00,59.6,59.66,59.59,59.61,83022.0,49.3267,49.3763,49.3184,49.3349,83022.0
2020-11-11 14:10:00,59.6,59.64,59.58,59.61,78452.0,49.3267,49.3598,49.3101,49.3349,78452.0
2020-11-11 14:20:00,59.61,59.8,59.6,59.73,109988.0,49.3349,49.4922,49.3267,49.4343,109988.0
2020-11-11 14:30:00,59.74,59.84,59.73,59.84,75960.0,49.4425,49.5253,49.4343,49.5253,75960.0
2020-11-11 14:40:00,59.83,59.83,59.73,59.73,70712.0,49.517,49.517,49.4343,49.4343,70712.0
2020-11-11 14:50:00,59.74,59.84,59.72,59.81,141188.0,49.4425,49.5253,49.426,49.5005,141188.0
2020-11-11 15:00:00,59.81,59.9,59.78,59.89,100393.0,49.5005,49.575,49.4756,49.5667,100393.0
2020-11-11 15:10:00,59.89,59.96,59.89,59.93,82986.0,49.5667,49.6246,49.5667,49.5998,82986.0
2020-11-11 15:20:00,59.94,59.94,59.84,59.88,84848.0,49.6081,49.6081,49.5253,49.5584,84848.0
2020-11-11 15:30:00,59.88,60.05,59.85,59.93,164415.0,49.5584,49.6991,49.5336,49.5998,164415.0
2020-11-11 15:40:00,59.94,59.96,59.88,59.92,183861.0,49.6081,49.6246,49.5584,49.5915,183861.0
2020-11-11 15:50:00,59.92,60.14,59.91,60.12,686216.0,49.5915,49.7736,49.5832,49.757,686216.0
2020-11-12 09:30:00,59.92,59.95,59.24,59.27,346568.0,49.5915,49.6163,49.0287,49.0536,346568.0
2020-11-12 09:40:00,59.29,59.55,59.29,59.47,164730.0,49.0701,49.2853,49.0701,49.2191,164730.0
2020-11-12 09:50:00,59.47,59.52,59.31,59.34,198764.0,49.2191,49.2605,49.0867,49.1115,198764.0
2020-11-12 10:00:00,59.34,59.5,59.17,59.49,320818.0,49.1115,49.2439,48.9708,49.2356,320818.0
2020-11-12 10:10:00,59.48,59.62,59.46,59.52,151017.0,49.2274,49.3432,49.2108,49.2605,151017.0
2020-11-12 10:20:00,59.53,59.57,59.42,59.43,103431.0,49.2687,49.3018,49.1777,49.186,103431.0
2020-11-12 10:30:00,59.44,59.47,59.32,59.35,118772.0,49.1943,49.2191,49.0949,49.1198,118772.0
2020-11-12 10:40:00,59.35,59.46,59.34,59.4,151469.0,49.1198,49.2108,49.1115,49.1611,151469.0
2020-11-12 10:50:00,59.4,59.43,59.31,59.39,113587.0,49.1611,49.186,49.0867,49.1529,113587.0
2020-11-12 11:00:00,59.39,59.57,59.29,59.54,236563.0,49.1529,49.3018,49.0701,49.277,236563.0
2020-11-12 11:10:00,59.52,59.54,59.42,59.42,73565.0,49.2605,49.277,49.1777,49.1777,73565.0
2020-11-12 11:20:00,59.42,59.49,59.36,59.38,89253.0,49.1777,49.2356,49.128,49.1446,89253.0
2020-11-12 11:30:00,59.39,59.46,59.32,59.41,156440.0,49.1529,49.2108,49.0949,49.1694,156440.0
2020-11-12 11:40:00,59.41,59.65,59.37,59.62,219486.0,49.1694,49.3681,49.1363,49.3432,219486.0
2020-11-12 11:50:00,59.61,59.65,59.53,59.65,128170.0,49.3349,49.3681,49.2687,49.3681,128170.0
2020-11-12 12:00:00,59.65,59.67,59.53,59.54,85669.0,49.3681,49.3846,49.2687,49.277,85669.0
2020-11-12 12:10:00,59.54,59.54,59.43,59.44,69673.0,49.277,49.277,49.186,49.1943,69673.0
2020-11-12 12:20:00,59.44,59.44,59.26,59.3,126716.0,49.1943,49.1943,49.0453,49.0784,126716.0
2020-11-12 12:30:00,59.3,59.35,59.27,59.28,67970.0,49.0784,49.1198,49.0536,49.0618,67970.0
2020-11-12 12:40:00,59.27,59.29,59.22,59.24,107618.0,49.0536,49.0701,49.0122,49.0287,107618.0
2020-11-12 12:50:00,59.24,59.28,59.2,59.26,74175.0,49.0287,49.0618,48.9956,49.0453,74175.0
2020-11-12 13:00:00,59.25,59.26,59.12,59.14,97778.0,49.037,49.0453,48.9294,48.946,97778.0
2020-11-12 13:10:00,59.13,59.13,59.02,59.04,121735.0,48.9377,48.9377,48.8466,48.8632,121735.0
2020-11-12 13:20:00,59.05,59.1,58.91,59.02,271299.0,48.8715,48.9129,48.7556,48.8466,271299.0
2020-11-12 13:30:00,59.02,59.12,58.99,59.06,108456.0,48.8466,48.9294,48.8218,48.8798,108456.0
2020-11-12 13:40:00,59.05,59.11,59.02,59.07,61004.0,48.8715,48.9211,48.8466,48.888,61004.0
2020-11-12 13:50:00,59.07,59.32,59.05,59.31,224065.0,48.888,49.0949,48.8715,49.0867,224065.0
2020-11-12 14:00:00,59.31,59.35,59.21,59.22,185647.0,49.0867,49.1198,49.0039,49.0122,185647.0
2020-11-12 14:10:00,59.23,59.25,59.18,59.22,118820.0,49.0205,49.037,48.9791,49.0122,118820.0
2020-11-12 14:20:00,59.22,59.3,59.18,59.29,118975.0,49.0122,49.0784,48.9791,49.0701,118975.0
2020-11-12 14:30:00,59.29,59.4,59.27,59.27,105209.0,49.0701,49.1611,49.0536,49.0536,105209.0
2020-11-12 14:40:00,59.27,59.5,59.2,59.45,194249.0,49.0536,49.2439,48.9956,49.2025,194249.0
2020-11-12 14:50:00,59.45,59.49,59.38,59.41,132861.0,49.2025,49.2356,49.1446,49.1694,132861.0
2020-11-12 15:00:00,59.4,59.42,59.2,59.25,129811.0,49.1611,49.1777,48.9956,49.037,129811.0
2020-11-12 15:10:00,59.26,59.31,59.2,59.28,380627.0,49.0453,49.0867,48.9956,49.0618,380627.0
2020-11-12 15:20:00,59.28,59.34,59.22,59.24,165584.0,49.0618,49.1115,49.0122,49.0287,165584.0
2020-11-12 15:30:00,59.25,59.41,59.25,59.41,216183.0,49.037,49.1694,49.037,49.1694,216183.0
2020-11-12 15:40:00,59.41,59.43,59.33,59.38,265808.0,49.1694,49.186,49.1032,49.1446,265808.0
2020-11-12 15:50:00,59.39,59.99,59.39,59.98,938814.0,49.1529,49.6494,49.1529,49.6412,938814.0
2020-11-13 09:30:00,59.96,60.14,59.77,59.93,261409.0,49.6246,49.7736,49.4674,49.5998,261409.0
2020-11-13 09:40:00,59.94,60.33,59.94,60.31,161775.0,49.6081,49.9308,49.6081,49.9143,161775.0
2020-11-13 09:50:00,60.3,60.31,59.99,60.21,151623.0,49.906,49.9143,49.6494,49.8315,151623.0
2020-11-13 10:00:00,60.21,60.48,60.13,60.47,152263.0,49.8315,50.055,49.7653,50.0467,152263.0
2020-11-13 10:10:00,60.46,60.58,60.43,60.46,171604.0,50.0384,50.1377,50.0136,50.0384,171604.0
2020-11-13 10:20:00,60.47,60.54,60.43,60.53,126244.0,50.0467,50.1046,50.0136,50.0964,126244.0
2020-11-13 10:30:00,60.53,60.77,60.51,60.67,120007.0,50.0964,50.295,50.0798,50.2122,120007.0
2020-11-13 10:40:00,60.67,60.77,60.64,60.73,91200.0,50.2122,50.295,50.1874,50.2619,91200.0
2020-11-13 10:50:00,60.73,60.82,60.62,60.82,107341.0,50.2619,50.3364,50.1709,50.3364,107341.0
2020-11-13 11:00:00,60.82,60.92,60.79,60.88,110845.0,50.3364,50.4191,50.3116,50.386,110845.0
2020-11-13 11:10:00,60.88,60.98,60.83,60.86,117560.0,50.386,50.4688,50.3447,50.3695,117560.0
2020-11-13 11:20:00,60.87,60.87,60.7,60.83,101686.0,50.3778,50.3778,50.2371,50.3447,101686.0
2020-11-13 11:30:00,60.83,60.83,60.62,60.64,81676.0,50.3447,50.3447,50.1709,50.1874,81676.0
2020-11-13 11:40:00,60.64,60.74,60.58,60.61,117574.0,50.1874,50.2702,50.1377,50.1626,117574.0
2020-11-13 11:50:00,60.61,60.62,60.53,60.61,86248.0,50.1626,50.1709,50.0964,50.1626,86248.0
2020-11-13 12:00:00,60.61,60.67,60.54,60.55,68600.0,50.1626,50.2122,50.1046,50.1129,68600.0
2020-11-13 12:10:00,60.56,60.61,60.56,60.58,70956.0,50.1212,50.1626,50.1212,50.1377,70956.0
2020-11-13 12:20:00,60.58,60.62,60.53,60.62,69166.0,50.1377,50.1709,50.0964,50.1709,69166.0
2020-11-13 12:30:00,60.62,60.65,60.52,60.58,76687.0,50.1709,50.1957,50.0881,50.1377,76687.0
2020-11-13 12:40:00,60.58,60.64,60.55,60.59,67890.0,50.1377,50.1874,50.1129,50.146,67890.0
2020-11-13 12:50:00,60.59,60.67,60.58,60.65,56669.0,50.146,50.2122,50.1377,50.1957,56669.0
2020-11-13 13:00:00,60.65,60.71,60.63,60.7,76716.0,50.1957,50.2453,50.1791,50.2371,76716.0
2020-11-13 13:10:00,60.71,60.83,60.68,60.82,90288.0,50.2453,50.3447,50.2205,50.3364,90288.0
2020-11-13 13:20:00,60.81,60.87,60.79,60.8,94433.0,50.3281,50.3778,50.3116,50.3198,94433.0
2020-11-13 13:30:00,60.81,60.92,60.79,60.88,97167.0,50.3281,50.4191,50.3116,50.386,97167.0
2020-11-13 13:40:00,60.89,60.92,60.77,60.87,97972.0,50.3943,50.4191,50.295,50.3778,97972.0
2020-11-13 13:50:00,60.87,60.9,60.83,60.83,54427.0,50.3778,50.4026,50.3447,50.3447,54427.0
2020-11-13 14:00:00,60.83,60.9,60.82,60.89,79663.0,50.3447,50.4026,50.3364,50.3943,79663.0
2020-11-13 14:10:00,60.88,60.9,60.83,60.89,88924.0,50.386,50.4026,50.3447,50.3943,88924.0
2020-11-13 14:20:00,60.88,60.93,60.86,60.91,125353.0,50.386,50.4274,50.3695,50.4109,125353.0
2020-11-13 14:30:00,60.91,60.94,60.86,60.86,62991.0,50.4109,50.4357,50.3695,50.3695,62991.0
2020-11-13 14:40:00,60.87,60.91,60.85,60.88,66887.0,50.3778,50.4109,50.3612,50.386,66887.0
2020-11-13 14:50:00,60.88,60.97,60.87,60.93,118527.0,50.386,50.4605,50.3778,50.4274,118527.0
2020-11-13 15:00:00,60.93,60.94,60.87,60.89,96139.0,50.4274,50.4357,50.3778,50.3943,96139.0
2020-11-13 15:10:00,60.89,60.89,60.79,60.86,89820.0,50.3943,50.3943,50.3116,50.3695,89820.0
2020-11-13 15:20:00,60.86,60.95,60.83,60.94,134362.0,50.3695,50.444,50.3447,50.4357,134362.0
2020-11-13 15:30:00,60.93,60.97,60.88,60.91,153833.0,50.4274,50.4605,50.386,50.4109,153833.0
2020-11-13 15:40:00,60.91,60.95,60.8,60.8,201222.0,50.4109,50.444,50.3198,50.3198,201222.0
2020-11-13 15:50:00,60.81,60.81,60.53,60.59,501644.0,50.3281,50.3281,50.0964,50.146,501644.0
2020-11-16 09:30:00,60.26,60.88,60.25,60.74,482225.0,49.8729,50.386,49.8646,50.2702,482225.0
2020-11-16 09:40:00,60.73,61.02,60.52,60.97,291721.0,50.2619,50.5019,50.0881,50.4605,291721.0
2020-11-16 09:50:00,60.96,61.01,60.77,60.96,182475.0,50.4522,50.4936,50.295,50.4522,182475.0
2020-11-16 10:00:00,60.97,61.13,60.75,61.12,142476.0,50.4605,50.5929,50.2784,50.5847,142476.0
2020-11-16 10:10:00,61.12,61.3,61.09,61.26,141005.0,50.5847,50.7336,50.5598,50.7005,141005.0
2020-11-16 10:20:00,61.26,61.29,61.07,61.19,139029.0,50.7005,50.7254,50.5433,50.6426,139029.0
2020-11-16 10:30:00,61.2,61.21,61.0,61.09,89244.0,50.6509,50.6592,50.4854,50.5598,89244.0
2020-11-16 10:40:00,61.09,61.16,61.04,61.13,104171.0,50.5598,50.6178,50.5185,50.5929,104171.0
2020-11-16 10:50:00,61.13,61.13,61.0,61.06,96654.0,50.5929,50.5929,50.4854,50.535,96654.0
2020-11-16 11:00:00,61.05,61.13,61.0,61.06,76732.0,50.5267,50.5929,50.4854,50.535,76732.0
2020-11-16 11:10:00,61.05,61.18,61.0,61.16,105393.0,50.5267,50.6343,50.4854,50.6178,105393.0
2020-11-16 11:20:00,61.16,61.27,61.08,61.21,128066.0,50.6178,50.7088,50.5516,50.6592,128066.0
2020-11-16 11:30:00,61.21,61.22,61.06,61.19,117502.0,50.6592,50.6674,50.535,50.6426,117502.0
2020-11-16 11:40:00,61.19,61.26,61.17,61.2,110952.0,50.6426,50.7005,50.626,50.6509,110952.0
2020-11-16 11:50:00,61.2,61.23,61.09,61.12,102719.0,50.6509,50.6757,50.5598,50.5847,102719.0
2020-11-16 12:00:00,61.14,61.2,61.11,61.14,74523.0,50.6012,50.6509,50.5764,50.6012,74523.0
2020-11-16 12:10:00,61.14,61.14,60.94,60.96,75102.0,50.6012,50.6012,50.4357,50.4522,75102.0
2020-11-16 12:20:00,60.95,61.07,60.94,61.02,44556.0,50.444,50.5433,50.4357,50.5019,44556.0
2020-11-16 12:30:00,61.02,61.17,60.99,61.15,83076.0,50.5019,50.626,50.4771,50.6095,83076.0
2020-11-16 12:40:00,61.16,61.17,61.05,61.05,81402.0,50.6178,50.626,50.5267,50.5267,81402.0
2020-11-16 12:50:00,61.06,61.11,61.03,61.1,83278.0,50.535,50.5764,50.5102,50.5681,83278.0
2020-11-16 13:00:00,61.09,61.14,61.06,61.1,62913.0,50.5598,50.6012,50.535,50.5681,62913.0
2020-11-16 13:10:00,61.1,61.12,61.06,61.1,52026.0,50.5681,50.5847,50.535,50.5681,52026.0
2020-11-16 13:20:00,61.1,61.11,61.02,61.08,84511.0,50.5681,50.5764,50.5019,50.5516,84511.0
2020-11-16 13:30:00,61.09,61.16,61.07,61.13,84928.0,50.5598,50.6178,50.5433,50.5929,84928.0
2020-11-16 13:40:00,61.13,61.17,61.07,61.16,97789.0,50.5929,50.626,50.5433,50.6178,97789.0
2020-11-16 13:50:00,61.15,61.22,61.14,61.19,69948.0,50.6095,50.6674,50.6012,50.6426,69948.0
2020-11-16 14:00:00,61.19,61.23,61.18,61.23,63681.0,50.6426,50.6757,50.6343,50.6757,63681.0
2020-11-16 14:10:00,61.23,61.25,61.19,61.2,78832.0,50.6757,50.6923,50.6426,50.6509,78832.0
2020-11-16 14:20:00,61.2,61.23,61.09,61.13,68892.0,50.6509,50.6757,50.5598,50.5929,68892.0
2020-11-16 14:30:00,61.14,61.23,61.14,61.19,74814.0,50.6012,50.6757,50.6012,50.6426,74814.0
2020-11-16 14:40:00,61.19,61.26,61.17,61.23,72508.0,50.6426,50.7005,50.626,50.6757,72508.0
2020-11-16 14:50:00,61.24,61.27,61.2,61.23,60365.0,50.684,50.7088,50.6509,50.6757,60365.0
2020-11-16 15:00:00,61.23,61.24,60.96,61.03,140236.0,50.6757,50.684,50.4522,50.5102,140236.0
2020-11-16 15:10:00,61.02,61.12,60.96,60.98,89968.0,50.5019,50.5847,50.4522,50.4688,89968.0
2020-11-16 15:20:00,60.99,61.07,60.97,61.03,88949.0,50.4771,50.5433,50.4605,50.5102,88949.0
2020-11-16 15:30:00,61.03,61.08,60.97,60.99,84742.0,50.5102,50.5516,50.4605,50.4771,84742.0
2020-11-16 15:40:00,61.0,61.14,60.99,61.1,112185.0,50.4854,50.6012,50.4771,50.5681,112185.0
2020-11-16 15:50:00,61.09,61.14,60.94,61.08,590676.0,50.5598,50.6012,50.4357,50.5516,590676.0
2020-11-17 09:30:00,60.8,61.0,60.68,60.89,192911.0,50.3198,50.4854,50.2205,50.3943,192911.0
2020-11-17 09:40:00,60.9,60.94,60.68,60.94,113341.0,50.4026,50.4357,50.2205,50.4357,113341.0
2020-11-17 09:50:00,60.94,61.02,60.59,60.63,157967.0,50.4357,50.5019,50.146,50.1791,157967.0
2020-11-17 10:00:00,60.63,60.64,60.47,60.6,141276.0,50.1791,50.1874,50.0467,50.1543,141276.0
2020-11-17 10:10:00,60.59,60.69,60.52,60.54,95387.0,50.146,50.2288,50.0881,50.1046,95387.0
2020-11-17 10:20:00,60.54,60.56,60.39,60.47,105032.0,50.1046,50.1212,49.9805,50.0467,105032.0
2020-11-17 10:30:00,60.48,60.55,60.37,60.52,87750.0,50.055,50.1129,49.9639,50.0881,87750.0
2020-11-17 10:40:00,60.52,60.55,60.39,60.41,72482.0,50.0881,50.1129,49.9805,49.9971,72482.0
2020-11-17 10:50:00,60.42,60.61,60.42,60.58,65799.0,50.0053,50.1626,50.0053,50.1377,65799.0
2020-11-17 11:00:00,60.57,60.69,60.52,60.59,91080.0,50.1295,50.2288,50.0881,50.146,91080.0
2020-11-17 11:10:00,60.59,60.75,60.58,60.67,60352.0,50.146,50.2784,50.1377,50.2122,60352.0
2020-11-17 11:20:00,60.67,60.75,60.6,60.75,78009.0,50.2122,50.2784,50.1543,50.2784,78009.0
2020-11-17 11:30:00,60.74,60.76,60.59,60.62,73123.0,50.2702,50.2867,50.146,50.1709,73123.0
2020-11-17 11:40:00,60.62,60.63,60.52,60.55,56623.0,50.1709,50.1791,50.0881,50.1129,56623.0
2020-11-17 11:50:00,60.55,60.57,60.5,60.54,58330.0,50.1129,50.1295,50.0715,50.1046,58330.0
2020-11-17 12:00:00,60.54,60.63,60.54,60.56,60180.0,50.1046,50.1791,50.1046,50.1212,60180.0
2020-11-17 12:10:00,60.56,60.81,60.56,60.72,82385.0,50.1212,50.3281,50.1212,50.2536,82385.0
2020-11-17 12:20:00,60.73,60.77,60.61,60.66,64758.0,50.2619,50.295,50.1626,50.204,64758.0
2020-11-17 12:30:00,60.66,60.67,60.59,60.63,43873.0,50.204,50.2122,50.146,50.1791,43873.0
2020-11-17 12:40:00,60.62,60.76,60.59,60.76,59776.0,50.1709,50.2867,50.146,50.2867,59776.0
2020-11-17 12:50:00,60.76,60.83,60.66,60.68,114485.0,50.2867,50.3447,50.204,50.2205,114485.0
2020-11-17 13:00:00,60.68,60.73,60.66,60.69,48160.0,50.2205,50.2619,50.204,50.2288,48160.0
2020-11-17 13:10:00,60.7,60.78,60.67,60.72,65402.0,50.2371,50.3033,50.2122,50.2536,65402.0
2020-11-17 13:20:00,60.72,60.74,60.65,60.68,42833.0,50.2536,50.2702,50.1957,50.2205,42833.0
2020-11-17 13:30:00,60.68,60.78,60.68,60.75,50562.0,50.2205,50.3033,50.2205,50.2784,50562.0
2020-11-17 13:40:00,60.75,60.82,60.74,60.77,34008.0,50.2784,50.3364,50.2702,50.295,34008.0
2020-11-17 13:50:00,60.78,60.78,60.67,60.75,93825.0,50.3033,50.3033,50.2122,50.2784,93825.0
2020-11-17 14:00:00,60.74,60.8,60.67,60.68,58249.0,50.2702,50.3198,50.2122,50.2205,58249.0
2020-11-17 14:10:00,60.68,60.74,60.61,60.73,64787.0,50.2205,50.2702,50.1626,50.2619,64787.0
2020-11-17 14:20:00,60.73,60.74,60.66,60.67,44586.0,50.2619,50.2702,50.204,50.2122,44586.0
2020-11-17 14:30:00,60.67,60.7,60.63,60.68,50331.0,50.2122,50.2371,50.1791,50.2205,50331.0
2020-11-17 14:40:00,60.68,60.7,60.66,60.67,49991.0,50.2205,50.2371,50.204,50.2122,49991.0
2020-11-17 14:50:00,60.66,60.69,60.59,60.63,48253.0,50.204,50.2288,50.146,50.1791,48253.0
2020-11-17 15:00:00,60.63,60.68,60.61,60.62,50901.0,50.1791,50.2205,50.1626,50.1709,50901.0
2020-11-17 15:10:00,60.62,60.68,60.62,60.66,63238.0,50.1709,50.2205,50.1709,50.204,63238.0
2020-11-17 15:20:00,60.66,60.68,60.64,60.68,126255.0,50.204,50.2205,50.1874,50.2205,126255.0
2020-11-17 15:30:00,60.68,60.8,60.67,60.75,129479.0,50.2205,50.3198,50.2122,50.2784,129479.0
2020-11-17 15:40:00,60.76,60.8,60.68,60.76,232797.0,50.2867,50.3198,50.2205,50.2867,232797.0
2020-11-17 15:50:00,60.75,61.05,60.74,61.02,755614.0,50.2784,50.5267,50.2702,50.5019,755614.0
2020-11-18 09:30:00,61.04,61.35,60.97,61.16,378800.0,50.5185,50.775,50.4605,50.6178,378800.0
2020-11-18 09:40:00,61.19,61.64,61.12,61.64,207966.0,50.6426,51.015,50.5847,51.015,207966.0
2020-11-18 09:50:00,61.63,61.63,61.31,61.42,154151.0,51.0068,51.0068,50.7419,50.833,154151.0
2020-11-18 10:00:00,61.42,61.52,61.38,61.38,92883.0,50.833,50.9157,50.7999,50.7999,92883.0
2020-11-18 10:10:00,61.37,61.37,61.08,61.16,146799.0,50.7916,50.7916,50.5516,50.6178,146799.0
2020-11-18 10:20:00,61.16,61.27,61.09,61.25,91597.0,50.6178,50.7088,50.5598,50.6923,91597.0
2020-11-18 10:30:00,61.24,61.34,61.05,61.16,144517.0,50.684,50.7667,50.5267,50.6178,144517.0
2020-11-18 10:40:00,61.16,61.2,61.06,61.09,113103.0,50.6178,50.6509,50.535,50.5598,113103.0
2020-11-18 10:50:00,61.09,61.21,61.05,61.09,120390.0,50.5598,50.6592,50.5267,50.5598,120390.0
2020-11-18 11:00:00,61.1,61.16,61.05,61.05,131846.0,50.5681,50.6178,50.5267,50.5267,131846.0
2020-11-18 11:10:00,61.05,61.07,60.84,60.98,224228.0,50.5267,50.5433,50.3529,50.4688,224228.0
2020-11-18 11:20:00,60.99,61.01,60.91,60.91,104321.0,50.4771,50.4936,50.4109,50.4109,104321.0
2020-11-18 11:30:00,60.91,60.92,60.78,60.88,119035.0,50.4109,50.4191,50.3033,50.386,119035.0
2020-11-18 11:40:00,60.88,60.97,60.85,60.94,74354.0,50.386,50.4605,50.3612,50.4357,74354.0
2020-11-18 11:50:00,60.94,61.16,60.92,61.13,111087.0,50.4357,50.6178,50.4191,50.5929,111087.0
2020-11-18 12:00:00,61.13,61.16,61.03,61.1,93632.0,50.5929,50.6178,50.5102,50.5681,93632.0
2020-11-18 12:10:00,61.09,61.13,61.04,61.11,141428.0,50.5598,50.5929,50.5185,50.5764,141428.0
2020-11-18 12:20:00,61.11,61.11,61.02,61.09,67646.0,50.5764,50.5764,50.5019,50.5598,67646.0
2020-11-18 12:30:00,61.09,61.1,61.03,61.07,79373.0,50.5598,50.5681,50.5102,50.5433,79373.0
2020-11-18 12:40:00,61.08,61.11,60.97,61.01,146220.0,50.5516,50.5764,50.4605,50.4936,146220.0
2020-11-18 12:50:00,61.02,61.02,60.95,61.01,216093.0,50.5019,50.5019,50.444,50.4936,216093.0
2020-11-18 13:00:00,61.02,61.03,61.0,61.01,288560.0,50.5019,50.5102,50.4854,50.4936,288560.0
2020-11-18 13:10:00,61.01,61.1,61.01,61.02,75412.0,50.4936,50.5681,50.4936,50.5019,75412.0
2020-11-18 13:20:00,61.01,61.04,60.96,60.97,158887.0,50.4936,50.5185,50.4522,50.4605,158887.0
2020-11-18 13:30:00,60.97,61.03,60.95,60.99,138611.0,50.4605,50.5102,50.444,50.4771,138611.0
2020-11-18 13:40:00,60.98,61.01,60.86,60.89,89886.0,50.4688,50.4936,50.3695,50.3943,89886.0
2020-11-18 13:50:00,60.88,61.02,60.85,61.02,95609.0,50.386,50.5019,50.3612,50.5019,95609.0
2020-11-18 14:00:00,61.01,61.02,60.91,60.92,79155.0,50.4936,50.5019,50.4109,50.4191,79155.0
2020-11-18 14:10:00,60.92,60.97,60.88,60.92,86233.0,50.4191,50.4605,50.386,50.4191,86233.0
2020-11-18 14:20:00,60.92,60.96,60.9,60.93,95429.0,50.4191,50.4522,50.4026,50.4274,95429.0
2020-11-18 14:30:00,60.93,60.95,60.89,60.93,115415.0,50.4274,50.444,50.3943,50.4274,115415.0
2020-11-18 14:40:00,60.93,60.94,60.79,60.82,143160.0,50.4274,50.4357,50.3116,50.3364,143160.0
2020-11-18 14:50:00,60.81,60.9,60.8,60.86,140430.0,50.3281,50.4026,50.3198,50.3695,140430.0
2020-11-18 15:00:00,60.87,60.92,60.84,60.92,180090.0,50.3778,50.4191,50.3529,50.4191,180090.0
2020-11-18 15:10:00,60.91,61.06,60.9,60.98,180190.0,50.4109,50.535,50.4026,50.4688,180190.0
2020-11-18 15:20:00,60.97,61.01,60.96,60.97,179809.0,50.4605,50.4936,50.4522,50.4605,179809.0
2020-11-18 15:30:00,60.97,60.99,60.68,60.75,303213.0,50.4605,50.4771,50.2205,50.2784,303213.0
2020-11-18 15:40:00,60.75,60.85,60.74,60.83,408145.0,50.2784,50.3612,50.2702,50.3447,408145.0
2020-11-18 15:50:00,60.83,61.05,60.56,60.9,1027709.0,50.3447,50.5267,50.1212,50.4026,1027709.0
2020-11-19 09:30:00,60.52,60.96,60.36,60.5,369555.0,50.0881,50.4522,49.9557,50.0715,369555.0
2020-11-19 09:40:00,60.49,60.54,60.15,60.29,229639.0,50.0633,50.1046,49.7819,49.8977,229639.0
2020-11-19 09:50:00,60.27,60.27,60.05,60.21,173758.0,49.8812,49.8812,49.6991,49.8315,173758.0
2020-11-19 10:00:00,60.22,60.34,60.2,60.23,88154.0,49.8398,49.9391,49.8233,49.8481,88154.0
2020-11-19 10:10:00,60.22,60.29,60.09,60.1,289056.0,49.8398,49.8977,49.7322,49.7405,289056.0
2020-11-19 10:20:00,60.09,60.18,60.04,60.05,410151.0,49.7322,49.8067,49.6908,49.6991,410151.0
2020-11-19 10:30:00,60.05,60.06,59.9,59.97,320774.0,49.6991,49.7074,49.575,49.6329,320774.0
2020-11-19 10:40:00,59.97,60.2,59.95,60.18,93697.0,49.6329,49.8233,49.6163,49.8067,93697.0
2020-11-19 10:50:00,60.17,60.38,60.13,60.35,86945.0,49.7984,49.9722,49.7653,49.9474,86945.0
2020-11-19 11:00:00,60.35,60.43,60.3,60.38,95140.0,49.9474,50.0136,49.906,49.9722,95140.0
2020-11-19 11:10:00,60.38,60.53,60.37,60.53,89740.0,49.9722,50.0964,49.9639,50.0964,89740.0
2020-11-19 11:20:00,60.54,60.64,60.46,60.57,147176.0,50.1046,50.1874,50.0384,50.1295,147176.0
2020-11-19 11:30:00,60.57,60.58,60.43,60.44,64442.0,50.1295,50.1377,50.0136,50.0219,64442.0
2020-11-19 11:40:00,60.42,60.46,60.31,60.37,54652.0,50.0053,50.0384,49.9143,49.9639,54652.0
2020-11-19 11:50:00,60.37,60.37,60.24,60.26,52866.0,49.9639,49.9639,49.8564,49.8729,52866.0
2020-11-19 12:00:00,60.26,60.35,60.16,60.3,100785.0,49.8729,49.9474,49.7901,49.906,100785.0
2020-11-19 12:10:00,60.3,60.32,60.14,60.2,77470.0,49.906,49.9226,49.7736,49.8233,77470.0
2020-11-19 12:20:00,60.21,60.46,60.21,60.43,120777.0,49.8315,50.0384,49.8315,50.0136,120777.0
2020-11-19 12:30:00,60.42,60.53,60.38,60.46,121569.0,50.0053,50.0964,49.9722,50.0384,121569.0
2020-11-19 12:40:00,60.47,60.49,60.4,60.46,46826.0,50.0467,50.0633,49.9888,50.0384,46826.0
2020-11-19 12:50:00,60.47,60.47,60.37,60.44,50562.0,50.0467,50.0467,49.9639,50.0219,50562.0
2020-11-19 13:00:00,60.44,60.51,60.44,60.48,83997.0,50.0219,50.0798,50.0219,50.055,83997.0
2020-11-19 13:10:00,60.48,60.51,60.43,60.47,73407.0,50.055,50.0798,50.0136,50.0467,73407.0
2020-11-19 13:20:00,60.47,60.56,60.43,60.52,80450.0,50.0467,50.1212,50.0136,50.0881,80450.0
2020-11-19 13:30:00,60.53,60.53,60.46,60.48,50198.0,50.0964,50.0964,50.0384,50.055,50198.0
2020-11-19 13:40:00,60.48,60.55,60.47,60.53,120823.0,50.055,50.1129,50.0467,50.0964,120823.0
2020-11-19 13:50:00,60.53,60.53,60.45,60.47,103108.0,50.0964,50.0964,50.0302,50.0467,103108.0
2020-11-19 14:00:00,60.48,60.54,60.46,60.52,59891.0,50.055,50.1046,50.0384,50.0881,59891.0
2020-11-19 14:10:00,60.52,60.63,60.51,60.58,92761.0,50.0881,50.1791,50.0798,50.1377,92761.0
2020-11-19 14:20:00,60.58,60.65,60.58,60.64,89114.0,50.1377,50.1957,50.1377,50.1874,89114.0
2020-11-19 14:30:00,60.65,60.81,60.64,60.8,146099.0,50.1957,50.3281,50.1874,50.3198,146099.0
2020-11-19 14:40:00,60.8,60.9,60.8,60.87,104920.0,50.3198,50.4026,50.3198,50.3778,104920.0
2020-11-19 14:50:00,60.87,60.89,60.81,60.82,97298.0,50.3778,50.3943,50.3281,50.3364,97298.0
2020-11-19 15:00:00,60.82,60.88,60.81,60.88,89953.0,50.3364,50.386,50.3281,50.386,89953.0
2020-11-19 15:10:00,60.88,60.9,60.78,60.8,134635.0,50.386,50.4026,50.3033,50.3198,134635.0
2020-11-19 15:20:00,60.81,60.85,60.75,60.76,160534.0,50.3281,50.3612,50.2784,50.2867,160534.0
2020-11-19 15:30:00,60.77,60.93,60.76,60.85,223387.0,50.295,50.4274,50.2867,50.3612,223387.0
2020-11-19 15:40:00,60.85,60.86,60.64,60.68,231296.0,50.3612,50.3695,50.1874,50.2205,231296.0
2020-11-19 15:50:00,60.67,60.76,60.56,60.62,659214.0,50.2122,50.2867,50.1212,50.1709,659214.0
2020-11-20 09:30:00,59.61,60.14,59.48,60.09,942450.0,49.3349,49.7736,49.2274,49.7322,942450.0
2020-11-20 09:40:00,60.08,60.09,59.88,59.9,243062.0,49.7239,49.7322,49.5584,49.575,243062.0
2020-11-20 09:50:00,59.9,60.15,59.85,59.98,306594.0,49.575,49.7819,49.5336,49.6412,306594.0
2020-11-20 10:00:00,60.0,60.02,59.72,59.83,220988.0,49.6577,49.6743,49.426,49.517,220988.0
2020-11-20 10:10:00,59.83,59.87,59.67,59.79,282019.0,49.517,49.5501,49.3846,49.4839,282019.0
2020-11-20 10:20:00,59.79,59.86,59.73,59.8,124553.0,49.4839,49.5419,49.4343,49.4922,124553.0
2020-11-20 10:30:00,59.8,59.83,59.71,59.72,128602.0,49.4922,49.517,49.4177,49.426,128602.0
2020-11-20 10:40:00,59.73,59.82,59.7,59.77,153679.0,49.4343,49.5088,49.4094,49.4674,153679.0
2020-11-20 10:50:00,59.77,59.95,59.75,59.83,138844.0,49.4674,49.6163,49.4508,49.517,138844.0
2020-11-20 11:00:00,59.84,59.93,59.81,59.85,101143.0,49.5253,49.5998,49.5005,49.5336,101143.0
2020-11-20 11:10:00,59.86,59.87,59.73,59.76,116576.0,49.5419,49.5501,49.4343,49.4591,116576.0
2020-11-20 11:20:00,59.76,59.85,59.76,59.78,90291.0,49.4591,49.5336,49.4591,49.4756,90291.0
2020-11-20 11:30:00,59.8,59.93,59.8,59.91,92690.0,49.4922,49.5998,49.4922,49.5832,92690.0
2020-11-20 11:40:00,59.9,59.91,59.8,59.82,71113.0,49.575,49.5832,49.4922,49.5088,71113.0
2020-11-20 11:50:00,59.82,59.87,59.78,59.79,83701.0,49.5088,49.5501,49.4756,49.4839,83701.0
2020-11-20 12:00:00,59.79,59.86,59.76,59.81,82704.0,49.4839,49.5419,49.4591,49.5005,82704.0
2020-11-20 12:10:00,59.8,59.81,59.69,59.76,280141.0,49.4922,49.5005,49.4012,49.4591,280141.0
2020-11-20 12:20:00,59.76,59.8,59.73,59.78,104960.0,49.4591,49.4922,49.4343,49.4756,104960.0
2020-11-20 12:30:00,59.79,59.83,59.75,59.79,120674.0,49.4839,49.517,49.4508,49.4839,120674.0
2020-11-20 12:40:00,59.8,59.94,59.79,59.91,131721.0,49.4922,49.6081,49.4839,49.5832,131721.0
2020-11-20 12:50:00,59.92,59.96,59.85,59.95,100526.0,49.5915,49.6246,49.5336,49.6163,100526.0
2020-11-20 13:00:00,59.95,60.08,59.93,60.02,226421.0,49.6163,49.7239,49.5998,49.6743,226421.0
2020-11-20 13:10:00,60.02,60.03,59.96,59.98,101302.0,49.6743,49.6826,49.6246,49.6412,101302.0
2020-11-20 13:20:00,59.97,60.04,59.96,60.03,103722.0,49.6329,49.6908,49.6246,49.6826,103722.0
2020-11-20 13:30:00,60.03,60.26,60.02,60.14,152433.0,49.6826,49.8729,49.6743,49.7736,152433.0
2020-11-20 13:40:00,60.14,60.23,60.11,60.17,99980.0,49.7736,49.8481,49.7488,49.7984,99980.0
2020-11-20 13:50:00,60.17,60.21,60.1,60.16,109147.0,49.7984,49.8315,49.7405,49.7901,109147.0
2020-11-20 14:00:00,60.16,60.2,60.15,60.18,81308.0,49.7901,49.8233,49.7819,49.8067,81308.0
2020-11-20 14:10:00,60.18,60.19,60.05,60.17,123949.0,49.8067,49.815,49.6991,49.7984,123949.0
2020-11-20 14:20:00,60.17,60.23,60.16,60.19,98312.0,49.7984,49.8481,49.7901,49.815,98312.0
2020-11-20 14:30:00,60.18,60.22,60.08,60.09,97652.0,49.8067,49.8398,49.7239,49.7322,97652.0
2020-11-20 14:40:00,60.1,60.15,60.07,60.14,118641.0,49.7405,49.7819,49.7157,49.7736,118641.0
2020-11-20 14:50:00,60.14,60.18,60.06,60.08,133811.0,49.7736,49.8067,49.7074,49.7239,133811.0
2020-11-20 15:00:00,60.09,60.16,60.06,60.08,124915.0,49.7322,49.7901,49.7074,49.7239,124915.0
2020-11-20 15:10:00,60.07,60.13,59.98,60.04,209846.0,49.7157,49.7653,49.6412,49.6908,209846.0
2020-11-20 15:20:00,60.03,60.06,59.99,60.0,175015.0,49.6826,49.7074,49.6494,49.6577,175015.0
2020-11-20 15:30:00,60.0,60.07,60.0,60.06,144245.0,49.6577,49.7157,49.6577,49.7074,144245.0
2020-11-20 15:40:00,60.06,60.23,60.04,60.22,302665.0,49.7074,49.8481,49.6908,49.8398,302665.0
2020-11-20 15:50:00,60.21,60.22,60.05,60.1,496931.0,49.8315,49.8398,49.6991,49.7405,496931.0
2020-11-23 09:30:00,60.07,60.29,59.96,60.06,392173.0,49.7157,49.8977,49.6246,49.7074,392173.0
2020-11-23 09:40:00,60.08,60.1,59.85,59.92,170030.0,49.7239,49.7405,49.5336,49.5915,170030.0
2020-11-23 09:50:00,59.93,60.03,59.9,59.95,241267.0,49.5998,49.6826,49.575,49.6163,241267.0
2020-11-23 10:00:00,59.95,60.0,59.72,59.85,171638.0,49.6163,49.6577,49.426,49.5336,171638.0
2020-11-23 10:10:00,59.85,59.99,59.84,59.96,143972.0,49.5336,49.6494,49.5253,49.6246,143972.0
2020-11-23 10:20:00,59.93,59.97,59.87,59.92,111394.0,49.5998,49.6329,49.5501,49.5915,111394.0
2020-11-23 10:30:00,59.91,59.98,59.87,59.88,114240.0,49.5832,49.6412,49.5501,49.5584,114240.0
2020-11-23 10:40:00,59.88,59.93,59.87,59.91,83242.0,49.5584,49.5998,49.5501,49.5832,83242.0
2020-11-23 10:50:00,59.91,60.02,59.89,59.98,345231.0,49.5832,49.6743,49.5667,49.6412,345231.0
2020-11-23 11:00:00,59.98,59.98,59.61,59.64,168542.0,49.6412,49.6412,49.3349,49.3598,168542.0
2020-11-23 11:10:00,59.64,59.66,59.43,59.44,228352.0,49.3598,49.3763,49.186,49.1943,228352.0
2020-11-23 11:20:00,59.44,59.79,59.43,59.6,196963.0,49.1943,49.4839,49.186,49.3267,196963.0
2020-11-23 11:30:00,59.6,59.66,59.53,59.54,136437.0,49.3267,49.3763,49.2687,49.277,136437.0
2020-11-23 11:40:00,59.55,59.62,59.53,59.56,105383.0,49.2853,49.3432,49.2687,49.2936,105383.0
2020-11-23 11:50:00,59.57,59.6,59.5,59.51,103004.0,49.3018,49.3267,49.2439,49.2522,103004.0
2020-11-23 12:00:00,59.51,59.55,59.41,59.52,125020.0,49.2522,49.2853,49.1694,49.2605,125020.0
2020-11-23 12:10:00,59.51,59.57,59.5,59.56,81944.0,49.2522,49.3018,49.2439,49.2936,81944.0
2020-11-23 12:20:00,59.57,59.59,59.52,59.55,79131.0,49.3018,49.3184,49.2605,49.2853,79131.0
2020-11-23 12:30:00,59.55,59.67,59.55,59.6,63970.0,49.2853,49.3846,49.2853,49.3267,63970.0
2020-11-23 12:40:00,59.61,59.65,59.59,59.62,90070.0,49.3349,49.3681,49.3184,49.3432,90070.0
2020-11-23 12:50:00,59.63,59.66,59.57,59.59,75337.0,49.3515,49.3763,49.3018,49.3184,75337.0
2020-11-23 13:00:00,59.6,59.6,59.5,59.55,92305.0,49.3267,49.3267,49.2439,49.2853,92305.0
2020-11-23 13:10:00,59.56,59.59,59.46,59.47,139696.0,49.2936,49.3184,49.2108,49.2191,139696.0
2020-11-23 13:20:00,59.47,59.49,59.41,59.42,98762.0,49.2191,49.2356,49.1694,49.1777,98762.0
2020-11-23 13:30:00,59.41,59.47,59.38,59.47,137299.0,49.1694,49.2191,49.1446,49.2191,137299.0
2020-11-23 13:40:00,59.46,59.46,59.4,59.4,94936.0,49.2108,49.2108,49.1611,49.1611,94936.0
2020-11-23 13:50:00,59.4,59.43,59.36,59.38,119616.0,49.1611,49.186,49.128,49.1446,119616.0
2020-11-23 14:00:00,59.38,59.62,59.37,59.57,89913.0,49.1446,49.3432,49.1363,49.3018,89913.0
2020-11-23 14:10:00,59.57,59.59,59.54,59.59,74346.0,49.3018,49.3184,49.277,49.3184,74346.0
2020-11-23 14:20:00,59.59,59.64,59.57,59.63,77245.0,49.3184,49.3598,49.3018,49.3515,77245.0
2020-11-23 14:30:00,59.62,59.74,59.61,59.74,126343.0,49.3432,49.4425,49.3349,49.4425,126343.0
2020-11-23 14:40:00,59.74,59.84,59.73,59.77,136519.0,49.4425,49.5253,49.4343,49.4674,136519.0
2020-11-23 14:50:00,59.77,59.97,59.76,59.96,160756.0,49.4674,49.6329,49.4591,49.6246,160756.0
2020-11-23 15:00:00,59.96,60.02,59.91,59.97,157106.0,49.6246,49.6743,49.5832,49.6329,157106.0
2020-11-23 15:10:00,59.98,60.04,59.89,59.95,138779.0,49.6412,49.6908,49.5667,49.6163,138779.0
2020-11-23 15:20:00,59.95,60.03,59.95,60.0,138688.0,49.6163,49.6826,49.6163,49.6577,138688.0
2020-11-23 15:30:00,60.0,60.01,59.88,59.9,271596.0,49.6577,49.666,49.5584,49.575,271596.0
2020-11-23 15:40:00,59.9,59.96,59.87,59.88,203123.0,49.575,49.6246,49.5501,49.5584,203123.0
2020-11-23 15:50:00,59.88,59.97,59.81,59.9,834389.0,49.5584,49.6329,49.5005,49.575,834389.0
2020-11-24 09:30:00,59.63,59.94,59.59,59.87,374600.0,49.3515,49.6081,49.3184,49.5501,374600.0
2020-11-24 09:40:00,59.88,60.12,59.74,60.07,223726.0,49.5584,49.757,49.4425,49.7157,223726.0
2020-11-24 09:50:00,60.08,60.12,59.96,60.03,202178.0,49.7239,49.757,49.6246,49.6826,202178.0
2020-11-24 10:00:00,60.03,60.18,59.95,60.04,127322.0,49.6826,49.8067,49.6163,49.6908,127322.0
2020-11-24 10:10:00,60.05,60.23,59.99,60.08,151380.0,49.6991,49.8481,49.6494,49.7239,151380.0
2020-11-24 10:20:00,60.09,60.39,60.08,60.39,134308.0,49.7322,49.9805,49.7239,49.9805,134308.0
2020-11-24 10:30:00,60.38,60.39,60.28,60.36,96650.0,49.9722,49.9805,49.8895,49.9557,96650.0
2020-11-24 10:40:00,60.37,60.49,60.36,60.42,91898.0,49.9639,50.0633,49.9557,50.0053,91898.0
2020-11-24 10:50:00,60.41,60.54,60.3,60.42,157826.0,49.9971,50.1046,49.906,50.0053,157826.0
2020-11-24 11:00:00,60.43,60.52,60.35,60.36,104757.0,50.0136,50.0881,49.9474,49.9557,104757.0
2020-11-24 11:10:00,60.36,60.47,60.32,60.46,124555.0,49.9557,50.0467,49.9226,50.0384,124555.0
2020-11-24 11:20:00,60.45,60.68,60.45,60.61,146729.0,50.0302,50.2205,50.0302,50.1626,146729.0
2020-11-24 11:30:00,60.61,60.76,60.54,60.64,135414.0,50.1626,50.2867,50.1046,50.1874,135414.0
2020-11-24 11:40:00,60.65,60.93,60.63,60.93,114911.0,50.1957,50.4274,50.1791,50.4274,114911.0
2020-11-24 11:50:00,60.93,60.98,60.78,60.84,127364.0,50.4274,50.4688,50.3033,50.3529,127364.0
2020-11-24 12:00:00,60.83,60.89,60.82,60.84,119241.0,50.3447,50.3943,50.3364,50.3529,119241.0
2020-11-24 12:10:00,60.84,60.86,60.78,60.81,91576.0,50.3529,50.3695,50.3033,50.3281,91576.0
2020-11-24 12:20:00,60.8,60.8,60.68,60.72,62855.0,50.3198,50.3198,50.2205,50.2536,62855.0
2020-11-24 12:30:00,60.72,60.91,60.69,60.88,76550.0,50.2536,50.4109,50.2288,50.386,76550.0
2020-11-24 12:40:00,60.89,60.91,60.82,60.87,54738.0,50.3943,50.4109,50.3364,50.3778,54738.0
2020-11-24 12:50:00,60.87,60.9,60.77,60.82,55997.0,50.3778,50.4026,50.295,50.3364,55997.0
2020-11-24 13:00:00,60.81,60.82,60.73,60.81,50661.0,50.3281,50.3364,50.2619,50.3281,50661.0
2020-11-24 13:10:00,60.8,60.84,60.74,60.83,56674.0,50.3198,50.3529,50.2702,50.3447,56674.0
2020-11-24 13:20:00,60.83,60.83,60.67,60.69,60793.0,50.3447,50.3447,50.2122,50.2288,60793.0
2020-11-24 13:30:00,60.69,60.71,60.65,60.66,49804.0,50.2288,50.2453,50.1957,50.204,49804.0
2020-11-24 13:40:00,60.66,60.83,60.66,60.67,79518.0,50.204,50.3447,50.204,50.2122,79518.0
2020-11-24 13:50:00,60.68,60.71,60.61,60.62,60444.0,50.2205,50.2453,50.1626,50.1709,60444.0
2020-11-24 14:00:00,60.64,60.75,60.61,60.74,52229.0,50.1874,50.2784,50.1626,50.2702,52229.0
2020-11-24 14:10:00,60.74,60.76,60.68,60.71,67635.0,50.2702,50.2867,50.2205,50.2453,67635.0
2020-11-24 14:20:00,60.72,60.73,60.61,60.7,56851.0,50.2536,50.2619,50.1626,50.2371,56851.0
2020-11-24 14:30:00,60.7,60.75,60.66,60.7,141305.0,50.2371,50.2784,50.204,50.2371,141305.0
2020-11-24 14:40:00,60.7,60.79,60.64,60.64,124628.0,50.2371,50.3116,50.1874,50.1874,124628.0
2020-11-24 14:50:00,60.63,60.71,60.58,60.59,82451.0,50.1791,50.2453,50.1377,50.146,82451.0
2020-11-24 15:00:00,60.59,60.69,60.53,60.63,89629.0,50.146,50.2288,50.0964,50.1791,89629.0
2020-11-24 15:10:00,60.62,60.66,60.59,60.59,86147.0,50.1709,50.204,50.146,50.146,86147.0
2020-11-24 15:20:00,60.6,60.62,60.53,60.54,103706.0,50.1543,50.1709,50.0964,50.1046,103706.0
2020-11-24 15:30:00,60.54,60.54,60.4,60.4,180767.0,50.1046,50.1046,49.9888,49.9888,180767.0
2020-11-24 15:40:00,60.4,60.42,60.34,60.41,167551.0,49.9888,50.0053,49.9391,49.9971,167551.0
2020-11-24 15:50:00,60.4,60.4,60.23,60.24,561518.0,49.9888,49.9888,49.8481,49.8564,561518.0
2020-11-25 09:30:00,60.08,60.44,59.82,59.95,442860.0,49.7239,50.0219,49.5088,49.6163,442860.0
2020-11-25 09:40:00,59.97,60.07,59.71,59.97,292170.0,49.6329,49.7157,49.4177,49.6329,292170.0
2020-11-25 09:50:00,59.98,60.04,59.62,59.64,302503.0,49.6412,49.6908,49.3432,49.3598,302503.0
2020-11-25 10:00:00,59.61,59.76,59.53,59.6,230206.0,49.3349,49.4591,49.2687,49.3267,230206.0
2020-11-25 10:10:00,59.6,59.75,59.6,59.72,110491.0,49.3267,49.4508,49.3267,49.426,110491.0
2020-11-25 10:20:00,59.72,59.75,59.61,59.69,92241.0,49.426,49.4508,49.3349,49.4012,92241.0
2020-11-25 10:30:00,59.69,59.69,59.52,59.56,108390.0,49.4012,49.4012,49.2605,49.2936,108390.0
2020-11-25 10:40:00,59.55,59.69,59.52,59.64,94015.0,49.2853,49.4012,49.2605,49.3598,94015.0
2020-11-25 10:50:00,59.64,59.8,59.63,59.75,145432.0,49.3598,49.4922,49.3515,49.4508,145432.0
2020-11-25 11:00:00,59.75,59.79,59.66,59.71,118683.0,49.4508,49.4839,49.3763,49.4177,118683.0
2020-11-25 11:10:00,59.7,59.74,59.66,59.73,64251.0,49.4094,49.4425,49.3763,49.4343,64251.0
2020-11-25 11:20:00,59.73,59.74,59.51,59.59,216207.0,49.4343,49.4425,49.2522,49.3184,216207.0
2020-11-25 11:30:00,59.6,59.67,59.58,59.66,104073.0,49.3267,49.3846,49.3101,49.3763,104073.0
2020-11-25 11:40:00,59.67,59.72,59.64,59.69,86547.0,49.3846,49.426,49.3598,49.4012,86547.0
2020-11-25 11:50:00,59.69,59.73,59.53,59.57,145951.0,49.4012,49.4343,49.2687,49.3018,145951.0
2020-11-25 12:00:00,59.57,59.66,59.55,59.64,57837.0,49.3018,49.3763,49.2853,49.3598,57837.0
2020-11-25 12:10:00,59.64,59.65,59.56,59.58,94548.0,49.3598,49.3681,49.2936,49.3101,94548.0
2020-11-25 12:20:00,59.58,59.61,59.53,59.54,86700.0,49.3101,49.3349,49.2687,49.277,86700.0
2020-11-25 12:30:00,59.54,59.61,59.54,59.59,56030.0,49.277,49.3349,49.277,49.3184,56030.0
2020-11-25 12:40:00,59.58,59.7,59.58,59.65,97927.0,49.3101,49.4094,49.3101,49.3681,97927.0
2020-11-25 12:50:00,59.65,59.69,59.64,59.68,44716.0,49.3681,49.4012,49.3598,49.3929,44716.0
2020-11-25 13:00:00,59.69,59.7,59.59,59.63,66678.0,49.4012,49.4094,49.3184,49.3515,66678.0
2020-11-25 13:10:00,59.62,59.75,59.61,59.68,128700.0,49.3432,49.4508,49.3349,49.3929,128700.0
2020-11-25 13:20:00,59.68,59.81,59.68,59.73,118889.0,49.3929,49.5005,49.3929,49.4343,118889.0
2020-11-25 13:30:00,59.73,59.82,59.7,59.78,125891.0,49.4343,49.5088,49.4094,49.4756,125891.0
2020-11-25 13:40:00,59.78,59.8,59.69,59.76,63446.0,49.4756,49.4922,49.4012,49.4591,63446.0
2020-11-25 13:50:00,59.76,59.81,59.73,59.79,68542.0,49.4591,49.5005,49.4343,49.4839,68542.0
2020-11-25 14:00:00,59.77,59.78,59.7,59.71,56352.0,49.4674,49.4756,49.4094,49.4177,56352.0
2020-11-25 14:10:00,59.72,59.72,59.63,59.66,70502.0,49.426,49.426,49.3515,49.3763,70502.0
2020-11-25 14:20:00,59.65,59.67,59.59,59.59,77934.0,49.3681,49.3846,49.3184,49.3184,77934.0
2020-11-25 14:30:00,59.6,59.63,59.58,59.6,76038.0,49.3267,49.3515,49.3101,49.3267,76038.0
2020-11-25 14:40:00,59.61,59.61,59.54,59.55,95865.0,49.3349,49.3349,49.277,49.2853,95865.0
2020-11-25 14:50:00,59.54,59.55,59.5,59.53,106693.0,49.277,49.2853,49.2439,49.2687,106693.0
2020-11-25 15:00:00,59.54,59.68,59.53,59.66,134155.0,49.277,49.3929,49.2687,49.3763,134155.0
2020-11-25 15:10:00,59.67,59.69,59.58,59.59,84868.0,49.3846,49.4012,49.3101,49.3184,84868.0
2020-11-25 15:20:00,59.58,59.64,59.58,59.61,101813.0,49.3101,49.3598,49.3101,49.3349,101813.0
2020-11-25 15:30:00,59.61,59.63,59.5,59.51,185382.0,49.3349,49.3515,49.2439,49.2522,185382.0
2020-11-25 15:40:00,59.51,59.57,59.47,59.55,271776.0,49.2522,49.3018,49.2191,49.2853,271776.0
2020-11-25 15:50:00,59.55,59.61,59.46,59.5,887362.0,49.2853,49.3349,49.2108,49.2439,887362.0
2020-11-27 09:30:00,59.64,60.06,59.27,59.78,431168.0,49.3598,49.7074,49.0536,49.4756,431168.0
2020-11-27 09:40:00,59.78,59.83,59.53,59.63,221354.0,49.4756,49.517,49.2687,49.3515,221354.0
2020-11-27 09:50:00,59.63,59.72,59.61,59.67,113070.0,49.3515,49.426,49.3349,49.3846,113070.0
2020-11-27 10:00:00,59.65,59.75,59.61,59.64,134822.0,49.3681,49.4508,49.3349,49.3598,134822.0
2020-11-27 10:10:00,59.64,59.66,59.51,59.61,141947.0,49.3598,49.3763,49.2522,49.3349,141947.0
2020-11-27 10:20:00,59.61,59.65,59.57,59.6,166582.0,49.3349,49.3681,49.3018,49.3267,166582.0
2020-11-27 10:30:00,59.6,59.64,59.54,59.63,140420.0,49.3267,49.3598,49.277,49.3515,140420.0
2020-11-27 10:40:00,59.63,59.7,59.6,59.63,144673.0,49.3515,49.4094,49.3267,49.3515,144673.0
2020-11-27 10:50:00,59.63,59.66,59.6,59.62,120629.0,49.3515,49.3763,49.3267,49.3432,120629.0
2020-11-27 11:00:00,59.61,59.75,59.61,59.68,140623.0,49.3349,49.4508,49.3349,49.3929,140623.0
2020-11-27 11:10:00,59.69,59.69,59.58,59.59,149412.0,49.4012,49.4012,49.3101,49.3184,149412.0
2020-11-27 11:20:00,59.59,59.68,59.57,59.67,157038.0,49.3184,49.3929,49.3018,49.3846,157038.0
2020-11-27 11:30:00,59.67,59.72,59.63,59.71,173649.0,49.3846,49.426,49.3515,49.4177,173649.0
2020-11-27 11:40:00,59.71,59.93,59.69,59.92,204760.0,49.4177,49.5998,49.4012,49.5915,204760.0
2020-11-27 11:50:00,59.91,59.93,59.79,59.79,142965.0,49.5832,49.5998,49.4839,49.4839,142965.0
2020-11-27 12:00:00,59.8,59.81,59.7,59.72,158243.0,49.4922,49.5005,49.4094,49.426,158243.0
2020-11-27 12:10:00,59.72,59.88,59.67,59.82,179266.0,49.426,49.5584,49.3846,49.5088,179266.0
2020-11-27 12:20:00,59.81,59.81,59.64,59.65,159296.0,49.5005,49.5005,49.3598,49.3681,159296.0
2020-11-27 12:30:00,59.65,59.88,59.63,59.88,204723.0,49.3681,49.5584,49.3515,49.5584,204723.0
2020-11-27 12:40:00,59.87,59.99,59.82,59.94,250510.0,49.5501,49.6494,49.5088,49.6081,250510.0
2020-11-27 12:50:00,59.94,60.04,59.87,60.03,383489.0,49.6081,49.6908,49.5501,49.6826,383489.0
2020-11-30 09:30:00,59.78,59.99,59.64,59.74,396201.0,49.4756,49.6494,49.3598,49.4425,396201.0
2020-11-30 09:40:00,59.74,59.97,59.72,59.9,188903.0,49.4425,49.6329,49.426,49.575,188903.0
2020-11-30 09:50:00,59.9,60.02,59.71,59.72,309481.0,49.575,49.6743,49.4177,49.426,309481.0
2020-11-30 10:00:00,59.72,60.07,59.72,60.05,159056.0,49.426,49.7157,49.426,49.6991,159056.0
2020-11-30 10:10:00,60.05,60.19,60.03,60.12,140932.0,49.6991,49.815,49.6826,49.757,140932.0
2020-11-30 10:20:00,60.12,60.22,60.09,60.18,147469.0,49.757,49.8398,49.7322,49.8067,147469.0
2020-11-30 10:30:00,60.19,60.24,59.96,59.99,176534.0,49.815,49.8564,49.6246,49.6494,176534.0
2020-11-30 10:40:00,59.99,60.25,59.98,60.19,199983.0,49.6494,49.8646,49.6412,49.815,199983.0
2020-11-30 10:50:00,60.19,60.21,60.04,60.06,181058.0,49.815,49.8315,49.6908,49.7074,181058.0
2020-11-30 11:00:00,60.06,60.06,59.77,59.78,131658.0,49.7074,49.7074,49.4674,49.4756,131658.0
2020-11-30 11:10:00,59.78,59.85,59.76,59.8,132300.0,49.4756,49.5336,49.4591,49.4922,132300.0
2020-11-30 11:20:00,59.8,59.8,59.65,59.67,154903.0,49.4922,49.4922,49.3681,49.3846,154903.0
2020-11-30 11:30:00,59.68,59.91,59.67,59.91,119892.0,49.3929,49.5832,49.3846,49.5832,119892.0
2020-11-30 11:40:00,59.9,59.91,59.76,59.8,96340.0,49.575,49.5832,49.4591,49.4922,96340.0
2020-11-30 11:50:00,59.8,59.88,59.77,59.88,131447.0,49.4922,49.5584,49.4674,49.5584,131447.0
2020-11-30 12:00:00,59.88,59.97,59.84,59.95,117270.0,49.5584,49.6329,49.5253,49.6163,117270.0
2020-11-30 12:10:00,59.95,60.18,59.94,60.16,97365.0,49.6163,49.8067,49.6081,49.7901,97365.0
2020-11-30 12:20:00,60.17,60.18,60.02,60.02,150323.0,49.7984,49.8067,49.6743,49.6743,150323.0
2020-11-30 12:30:00,60.03,60.14,59.96,60.1,92262.0,49.6826,49.7736,49.6246,49.7405,92262.0
2020-11-30 12:40:00,60.09,60.15,60.03,60.13,119029.0,49.7322,49.7819,49.6826,49.7653,119029.0
2020-11-30 12:50:00,60.14,60.22,60.14,60.22,52952.0,49.7736,49.8398,49.7736,49.8398,52952.0
2020-11-30 13:00:00,60.21,60.24,60.13,60.13,97839.0,49.8315,49.8564,49.7653,49.7653,97839.0
2020-11-30 13:10:00,60.14,60.14,60.04,60.06,90412.0,49.7736,49.7736,49.6908,49.7074,90412.0
2020-11-30 13:20:00,60.06,60.15,60.02,60.08,82692.0,49.7074,49.7819,49.6743,49.7239,82692.0
2020-11-30 13:30:00,60.1,60.13,60.04,60.1,81649.0,49.7405,49.7653,49.6908,49.7405,81649.0
2020-11-30 13:40:00,60.1,60.11,60.02,60.07,105470.0,49.7405,49.7488,49.6743,49.7157,105470.0
2020-11-30 13:50:00,60.08,60.14,60.04,60.08,128984.0,49.7239,49.7736,49.6908,49.7239,128984.0
2020-11-30 14:00:00,60.08,60.08,59.96,59.98,89504.0,49.7239,49.7239,49.6246,49.6412,89504.0
2020-11-30 14:10:00,59.97,59.99,59.84,59.85,104288.0,49.6329,49.6494,49.5253,49.5336,104288.0
2020-11-30 14:20:00,59.85,59.97,59.79,59.9,101175.0,49.5336,49.6329,49.4839,49.575,101175.0
2020-11-30 14:30:00,59.9,59.93,59.86,59.9,117642.0,49.575,49.5998,49.5419,49.575,117642.0
2020-11-30 14:40:00,59.9,59.9,59.84,59.85,70182.0,49.575,49.575,49.5253,49.5336,70182.0
2020-11-30 14:50:00,59.85,59.96,59.81,59.93,115049.0,49.5336,49.6246,49.5005,49.5998,115049.0
2020-11-30 15:00:00,59.93,59.95,59.82,59.86,128737.0,49.5998,49.6163,49.5088,49.5419,128737.0
2020-11-30 15:10:00,59.85,59.89,59.82,59.87,134577.0,49.5336,49.5667,49.5088,49.5501,134577.0
2020-11-30 15:20:00,59.86,59.96,59.83,59.95,204526.0,49.5419,49.6246,49.517,49.6163,204526.0
2020-11-30 15:30:00,59.96,60.05,59.93,60.04,210869.0,49.6246,49.6991,49.5998,49.6908,210869.0
2020-11-30 15:40:00,60.03,60.16,60.03,60.13,339448.0,49.6826,49.7901,49.6826,49.7653,339448.0
2020-11-30 15:50:00,60.13,60.79,60.13,60.74,1752292.0,49.7653,50.3116,49.7653,50.2702,1752292.0
2020-12-01 09:30:00,60.77,61.19,60.77,61.12,479191.0,50.295,50.6426,50.295,50.5847,479191.0
2020-12-01 09:40:00,61.13,61.25,61.01,61.1,237648.0,50.5929,50.6923,50.4936,50.5681,237648.0
2020-12-01 09:50:00,61.11,61.35,61.05,61.18,259556.0,50.5764,50.775,50.5267,50.6343,259556.0
2020-12-01 10:00:00,61.18,61.48,61.15,61.44,193745.0,50.6343,50.8826,50.6095,50.8495,193745.0
2020-12-01 10:10:00,61.45,61.76,61.41,61.75,275633.0,50.8578,51.1144,50.8247,51.1061,275633.0
2020-12-01 10:20:00,61.75,61.98,61.73,61.88,243459.0,51.1061,51.2964,51.0895,51.2137,243459.0
2020-12-01 10:30:00,61.87,61.92,61.61,61.64,237458.0,51.2054,51.2468,50.9902,51.015,237458.0
2020-12-01 10:40:00,61.64,61.73,61.58,61.67,152716.0,51.015,51.0895,50.9654,51.0399,152716.0
2020-12-01 10:50:00,61.66,61.66,61.47,61.53,138566.0,51.0316,51.0316,50.8743,50.924,138566.0
2020-12-01 11:00:00,61.55,61.61,61.36,61.41,116329.0,50.9405,50.9902,50.7833,50.8247,116329.0
2020-12-01 11:10:00,61.42,61.61,61.4,61.57,115547.0,50.833,50.9902,50.8164,50.9571,115547.0
2020-12-01 11:20:00,61.56,61.6,61.51,61.55,212042.0,50.9488,50.9819,50.9074,50.9405,212042.0
2020-12-01 11:30:00,61.55,61.84,61.54,61.8,192550.0,50.9405,51.1806,50.9323,51.1475,192550.0
2020-12-01 11:40:00,61.79,61.8,61.72,61.75,143272.0,51.1392,51.1475,51.0812,51.1061,143272.0
2020-12-01 11:50:00,61.75,61.76,61.58,61.62,116978.0,51.1061,51.1144,50.9654,50.9985,116978.0
2020-12-01 12:00:00,61.62,61.83,61.62,61.83,153122.0,50.9985,51.1723,50.9985,51.1723,153122.0
2020-12-01 12:10:00,61.81,61.82,61.75,61.76,122517.0,51.1557,51.164,51.1061,51.1144,122517.0
2020-12-01 12:20:00,61.77,61.81,61.75,61.78,91284.0,51.1226,51.1557,51.1061,51.1309,91284.0
2020-12-01 12:30:00,61.78,61.9,61.78,61.89,113595.0,51.1309,51.2302,51.1309,51.2219,113595.0
2020-12-01 12:40:00,61.89,61.92,61.79,61.8,152117.0,51.2219,51.2468,51.1392,51.1475,152117.0
2020-12-01 12:50:00,61.79,61.8,61.52,61.56,168328.0,51.1392,51.1475,50.9157,50.9488,168328.0
2020-12-01 13:00:00,61.57,61.59,61.39,61.53,116140.0,50.9571,50.9737,50.8081,50.924,116140.0
2020-12-01 13:10:00,61.53,61.6,61.5,61.59,100359.0,50.924,50.9819,50.8992,50.9737,100359.0
2020-12-01 13:20:00,61.59,61.66,61.51,61.59,84518.0,50.9737,51.0316,50.9074,50.9737,84518.0
2020-12-01 13:30:00,61.59,61.62,61.51,61.53,69255.0,50.9737,50.9985,50.9074,50.924,69255.0
2020-12-01 13:40:00,61.53,61.54,61.29,61.32,76597.0,50.924,50.9323,50.7254,50.7502,76597.0
2020-12-01 13:50:00,61.32,61.43,61.31,61.4,98826.0,50.7502,50.8412,50.7419,50.8164,98826.0
2020-12-01 14:00:00,61.4,61.47,61.39,61.43,124004.0,50.8164,50.8743,50.8081,50.8412,124004.0
2020-12-01 14:10:00,61.44,61.51,61.4,61.4,85264.0,50.8495,50.9074,50.8164,50.8164,85264.0
2020-12-01 14:20:00,61.4,61.4,61.28,61.39,89683.0,50.8164,50.8164,50.7171,50.8081,89683.0
2020-12-01 14:30:00,61.38,61.45,61.36,61.42,82969.0,50.7999,50.8578,50.7833,50.833,82969.0
2020-12-01 14:40:00,61.42,61.49,61.41,61.48,62903.0,50.833,50.8909,50.8247,50.8826,62903.0
2020-12-01 14:50:00,61.47,61.49,61.44,61.47,72810.0,50.8743,50.8909,50.8495,50.8743,72810.0
2020-12-01 15:00:00,61.46,61.48,61.32,61.34,142979.0,50.8661,50.8826,50.7502,50.7667,142979.0
2020-12-01 15:10:00,61.33,61.36,61.14,61.15,96682.0,50.7585,50.7833,50.6012,50.6095,96682.0
2020-12-01 15:20:00,61.15,61.26,61.13,61.22,113913.0,50.6095,50.7005,50.5929,50.6674,113913.0
2020-12-01 15:30:00,61.22,61.24,61.12,61.17,140787.0,50.6674,50.684,50.5847,50.626,140787.0
2020-12-01 15:40:00,61.17,61.19,61.08,61.15,213251.0,50.626,50.6426,50.5516,50.6095,213251.0
2020-12-01 15:50:00,61.14,61.19,61.02,61.12,572073.0,50.6012,50.6426,50.5019,50.5847,572073.0
2020-12-02 09:30:00,61.06,61.64,61.02,61.37,393574.0,50.535,51.015,50.5019,50.7916,393574.0
2020-12-02 09:40:00,61.36,61.68,61.21,61.61,182064.0,50.7833,51.0481,50.6592,50.9902,182064.0
2020-12-02 09:50:00,61.61,61.85,61.6,61.71,248320.0,50.9902,51.1888,50.9819,51.073,248320.0
2020-12-02 10:00:00,61.71,61.87,61.54,61.54,187301.0,51.073,51.2054,50.9323,50.9323,187301.0
2020-12-02 10:10:00,61.55,61.55,61.33,61.38,126173.0,50.9405,50.9405,50.7585,50.7999,126173.0
2020-12-02 10:20:00,61.37,61.5,61.32,61.37,105890.0,50.7916,50.8992,50.7502,50.7916,105890.0
2020-12-02 10:30:00,61.37,61.38,61.23,61.29,98307.0,50.7916,50.7999,50.6757,50.7254,98307.0
2020-12-02 10:40:00,61.29,61.4,61.21,61.39,133173.0,50.7254,50.8164,50.6592,50.8081,133173.0
2020-12-02 10:50:00,61.41,61.45,61.27,61.3,123949.0,50.8247,50.8578,50.7088,50.7336,123949.0
2020-12-02 11:00:00,61.3,61.4,61.26,61.3,98792.0,50.7336,50.8164,50.7005,50.7336,98792.0
2020-12-02 11:10:00,61.3,61.44,61.3,61.4,123200.0,50.7336,50.8495,50.7336,50.8164,123200.0
2020-12-02 11:20:00,61.4,61.49,61.39,61.44,90903.0,50.8164,50.8909,50.8081,50.8495,90903.0
2020-12-02 11:30:00,61.44,61.46,61.32,61.4,96589.0,50.8495,50.8661,50.7502,50.8164,96589.0
2020-12-02 11:40:00,61.4,61.4,61.22,61.26,103640.0,50.8164,50.8164,50.6674,50.7005,103640.0
2020-12-02 11:50:00,61.25,61.29,61.2,61.26,124846.0,50.6923,50.7254,50.6509,50.7005,124846.0
2020-12-02 12:00:00,61.26,61.29,61.2,61.24,75722.0,50.7005,50.7254,50.6509,50.684,75722.0
2020-12-02 12:10:00,61.23,61.32,61.21,61.29,56912.0,50.6757,50.7502,50.6592,50.7254,56912.0
2020-12-02 12:20:00,61.29,61.34,61.27,61.29,41668.0,50.7254,50.7667,50.7088,50.7254,41668.0
2020-12-02 12:30:00,61.29,61.36,61.27,61.33,45967.0,50.7254,50.7833,50.7088,50.7585,45967.0
2020-12-02 12:40:00,61.32,61.43,61.31,61.42,81691.0,50.7502,50.8412,50.7419,50.833,81691.0
2020-12-02 12:50:00,61.41,61.46,61.39,61.44,100378.0,50.8247,50.8661,50.8081,50.8495,100378.0
2020-12-02 13:00:00,61.44,61.47,61.38,61.39,54617.0,50.8495,50.8743,50.7999,50.8081,54617.0
2020-12-02 13:10:00,61.39,61.39,61.26,61.28,77571.0,50.8081,50.8081,50.7005,50.7171,77571.0
2020-12-02 13:20:00,61.27,61.28,61.19,61.21,81873.0,50.7088,50.7171,50.6426,50.6592,81873.0
2020-12-02 13:30:00,61.22,61.22,61.14,61.2,72176.0,50.6674,50.6674,50.6012,50.6509,72176.0
2020-12-02 13:40:00,61.21,61.21,61.11,61.13,82213.0,50.6592,50.6592,50.5764,50.5929,82213.0
2020-12-02 13:50:00,61.13,61.17,61.11,61.12,71011.0,50.5929,50.626,50.5764,50.5847,71011.0
2020-12-02 14:00:00,61.12,61.12,60.95,60.98,165765.0,50.5847,50.5847,50.444,50.4688,165765.0
2020-12-02 14:10:00,60.98,61.1,60.97,61.08,90163.0,50.4688,50.5681,50.4605,50.5516,90163.0
2020-12-02 14:20:00,61.07,61.15,61.06,61.14,71510.0,50.5433,50.6095,50.535,50.6012,71510.0
2020-12-02 14:30:00,61.13,61.2,61.13,61.19,54505.0,50.5929,50.6509,50.5929,50.6426,54505.0
2020-12-02 14:40:00,61.19,61.2,61.06,61.08,39153.0,50.6426,50.6509,50.535,50.5516,39153.0
2020-12-02 14:50:00,61.08,61.12,61.05,61.08,53598.0,50.5516,50.5847,50.5267,50.5516,53598.0
2020-12-02 15:00:00,61.08,61.25,61.08,61.22,75068.0,50.5516,50.6923,50.5516,50.6674,75068.0
2020-12-02 15:10:00,61.22,61.23,61.13,61.15,50762.0,50.6674,50.6757,50.5929,50.6095,50762.0
2020-12-02 15:20:00,61.15,61.15,61.07,61.15,87954.0,50.6095,50.6095,50.5433,50.6095,87954.0
2020-12-02 15:30:00,61.14,61.16,61.09,61.15,85856.0,50.6012,50.6178,50.5598,50.6095,85856.0
2020-12-02 15:40:00,61.16,61.24,61.14,61.21,113246.0,50.6178,50.684,50.6012,50.6592,113246.0
2020-12-02 15:50:00,61.21,61.26,61.08,61.13,359494.0,50.6592,50.7005,50.5516,50.5929,359494.0
2020-12-03 09:30:00,61.05,61.53,60.96,61.07,345799.0,50.5267,50.924,50.4522,50.5433,345799.0
2020-12-03 09:40:00,61.07,61.09,60.84,60.92,172508.0,50.5433,50.5598,50.3529,50.4191,172508.0
2020-12-03 09:50:00,60.91,60.98,60.73,60.82,126679.0,50.4109,50.4688,50.2619,50.3364,126679.0
2020-12-03 10:00:00,60.81,60.99,60.81,60.99,95764.0,50.3281,50.4771,50.3281,50.4771,95764.0
2020-12-03 10:10:00,60.99,61.01,60.94,60.98,71280.0,50.4771,50.4936,50.4357,50.4688,71280.0
2020-12-03 10:20:00,60.99,61.01,60.88,60.88,66542.0,50.4771,50.4936,50.386,50.386,66542.0
2020-12-03 10:30:00,60.89,61.04,60.88,61.02,121905.0,50.3943,50.5185,50.386,50.5019,121905.0
2020-12-03 10:40:00,61.01,61.05,60.93,60.97,56378.0,50.4936,50.5267,50.4274,50.4605,56378.0
2020-12-03 10:50:00,60.97,61.0,60.8,60.81,105386.0,50.4605,50.4854,50.3198,50.3281,105386.0
2020-12-03 11:00:00,60.82,60.95,60.81,60.94,91398.0,50.3364,50.444,50.3281,50.4357,91398.0
2020-12-03 11:10:00,60.94,61.11,60.91,61.11,99518.0,50.4357,50.5764,50.4109,50.5764,99518.0
2020-12-03 11:20:00,61.11,61.11,60.92,60.93,96884.0,50.5764,50.5764,50.4191,50.4274,96884.0
2020-12-03 11:30:00,60.93,61.04,60.89,60.91,75813.0,50.4274,50.5185,50.3943,50.4109,75813.0
2020-12-03 11:40:00,60.9,60.9,60.81,60.85,124781.0,50.4026,50.4026,50.3281,50.3612,124781.0
2020-12-03 11:50:00,60.85,60.99,60.79,60.79,122548.0,50.3612,50.4771,50.3116,50.3116,122548.0
2020-12-03 12:00:00,60.78,60.79,60.64,60.7,119867.0,50.3033,50.3116,50.1874,50.2371,119867.0
2020-12-03 12:10:00,60.71,60.75,60.65,60.69,52981.0,50.2453,50.2784,50.1957,50.2288,52981.0
2020-12-03 12:20:00,60.69,60.73,60.63,60.64,74978.0,50.2288,50.2619,50.1791,50.1874,74978.0
2020-12-03 12:30:00,60.65,60.7,60.59,60.6,89263.0,50.1957,50.2371,50.146,50.1543,89263.0
2020-12-03 12:40:00,60.59,60.62,60.55,60.62,79930.0,50.146,50.1709,50.1129,50.1709,79930.0
2020-12-03 12:50:00,60.62,60.73,60.61,60.67,47229.0,50.1709,50.2619,50.1626,50.2122,47229.0
2020-12-03 13:00:00,60.66,60.67,60.57,60.57,81394.0,50.204,50.2122,50.1295,50.1295,81394.0
2020-12-03 13:10:00,60.58,60.62,60.57,60.59,56030.0,50.1377,50.1709,50.1295,50.146,56030.0
2020-12-03 13:20:00,60.6,60.63,60.57,60.61,60003.0,50.1543,50.1791,50.1295,50.1626,60003.0
2020-12-03 13:30:00,60.61,60.64,60.55,60.59,42471.0,50.1626,50.1874,50.1129,50.146,42471.0
2020-12-03 13:40:00,60.59,60.65,60.57,60.63,60241.0,50.146,50.1957,50.1295,50.1791,60241.0
2020-12-03 13:50:00,60.63,60.67,60.62,60.65,35651.0,50.1791,50.2122,50.1709,50.1957,35651.0
2020-12-03 14:00:00,60.66,60.75,60.66,60.72,46241.0,50.204,50.2784,50.204,50.2536,46241.0
2020-12-03 14:10:00,60.72,60.72,60.59,60.6,78997.0,50.2536,50.2536,50.146,50.1543,78997.0
2020-12-03 14:20:00,60.6,60.67,60.59,60.66,93192.0,50.1543,50.2122,50.146,50.204,93192.0
2020-12-03 14:30:00,60.65,60.66,60.62,60.66,53312.0,50.1957,50.204,50.1709,50.204,53312.0
2020-12-03 14:40:00,60.66,60.8,60.65,60.76,110486.0,50.204,50.3198,50.1957,50.2867,110486.0
2020-12-03 14:50:00,60.75,60.77,60.67,60.76,79342.0,50.2784,50.295,50.2122,50.2867,79342.0
2020-12-03 15:00:00,60.76,60.79,60.74,60.78,77949.0,50.2867,50.3116,50.2702,50.3033,77949.0
2020-12-03 15:10:00,60.77,60.86,60.76,60.83,79130.0,50.295,50.3695,50.2867,50.3447,79130.0
2020-12-03 15:20:00,60.82,60.91,60.79,60.88,109219.0,50.3364,50.4109,50.3116,50.386,109219.0
2020-12-03 15:30:00,60.88,60.94,60.71,60.72,109775.0,50.386,50.4357,50.2453,50.2536,109775.0
2020-12-03 15:40:00,60.71,60.77,60.58,60.73,135764.0,50.2453,50.295,50.1377,50.2619,135764.0
2020-12-03 15:50:00,60.72,60.87,60.59,60.87,410913.0,50.2536,50.3778,50.146,50.3778,410913.0
2020-12-04 09:30:00,60.8,60.98,60.7,60.76,213105.0,50.3198,50.4688,50.2371,50.2867,213105.0
2020-12-04 09:40:00,60.75,60.92,60.72,60.9,98120.0,50.2784,50.4191,50.2536,50.4026,98120.0
2020-12-04 09:50:00,60.89,61.07,60.85,60.89,185998.0,50.3943,50.5433,50.3612,50.3943,185998.0
2020-12-04 10:00:00,60.88,61.16,60.88,61.15,127016.0,50.386,50.6178,50.386,50.6095,127016.0
2020-12-04 10:10:00,61.13,61.26,61.07,61.26,107820.0,50.5929,50.7005,50.5433,50.7005,107820.0
2020-12-04 10:20:00,61.26,61.35,61.21,61.34,136593.0,50.7005,50.775,50.6592,50.7667,136593.0
2020-12-04 10:30:00,61.34,61.37,61.29,61.32,105381.0,50.7667,50.7916,50.7254,50.7502,105381.0
2020-12-04 10:40:00,61.33,61.44,61.29,61.39,96850.0,50.7585,50.8495,50.7254,50.8081,96850.0
2020-12-04 10:50:00,61.38,61.42,61.34,61.36,95616.0,50.7999,50.833,50.7667,50.7833,95616.0
2020-12-04 11:00:00,61.36,61.37,61.28,61.3,86089.0,50.7833,50.7916,50.7171,50.7336,86089.0
2020-12-04 11:10:00,61.3,61.43,61.27,61.43,191015.0,50.7336,50.8412,50.7088,50.8412,191015.0
2020-12-04 11:20:00,61.42,61.43,61.26,61.3,87846.0,50.833,50.8412,50.7005,50.7336,87846.0
2020-12-04 11:30:00,61.3,61.38,61.26,61.34,95388.0,50.7336,50.7999,50.7005,50.7667,95388.0
2020-12-04 11:40:00,61.34,61.42,61.34,61.37,60096.0,50.7667,50.833,50.7667,50.7916,60096.0
2020-12-04 11:50:00,61.37,61.41,61.32,61.34,52885.0,50.7916,50.8247,50.7502,50.7667,52885.0
2020-12-04 12:00:00,61.34,61.39,61.33,61.34,46933.0,50.7667,50.8081,50.7585,50.7667,46933.0
2020-12-04 12:10:00,61.34,61.38,61.31,61.32,52746.0,50.7667,50.7999,50.7419,50.7502,52746.0
2020-12-04 12:20:00,61.31,61.32,61.27,61.3,42151.0,50.7419,50.7502,50.7088,50.7336,42151.0
2020-12-04 12:30:00,61.31,61.35,61.26,61.34,73047.0,50.7419,50.775,50.7005,50.7667,73047.0
2020-12-04 12:40:00,61.34,61.35,61.31,61.32,47733.0,50.7667,50.775,50.7419,50.7502,47733.0
2020-12-04 12:50:00,61.32,61.34,61.26,61.34,57687.0,50.7502,50.7667,50.7005,50.7667,57687.0
2020-12-04 13:00:00,61.34,61.37,61.31,61.34,71110.0,50.7667,50.7916,50.7419,50.7667,71110.0
2020-12-04 13:10:00,61.35,61.41,61.32,61.39,82281.0,50.775,50.8247,50.7502,50.8081,82281.0
2020-12-04 13:20:00,61.39,61.46,61.38,61.4,87640.0,50.8081,50.8661,50.7999,50.8164,87640.0
2020-12-04 13:30:00,61.4,61.41,61.36,61.41,69745.0,50.8164,50.8247,50.7833,50.8247,69745.0
2020-12-04 13:40:00,61.42,61.48,61.41,61.44,69324.0,50.833,50.8826,50.8247,50.8495,69324.0
2020-12-04 13:50:00,61.44,61.46,61.39,61.43,55399.0,50.8495,50.8661,50.8081,50.8412,55399.0
2020-12-04 14:00:00,61.44,61.45,61.33,61.35,79406.0,50.8495,50.8578,50.7585,50.775,79406.0
2020-12-04 14:10:00,61.34,61.48,61.34,61.47,62147.0,50.7667,50.8826,50.7667,50.8743,62147.0
2020-12-04 14:20:00,61.46,61.5,61.44,61.45,76751.0,50.8661,50.8992,50.8495,50.8578,76751.0
2020-12-04 14:30:00,61.45,61.46,61.34,61.36,83330.0,50.8578,50.8661,50.7667,50.7833,83330.0
2020-12-04 14:40:00,61.36,61.45,61.36,61.44,75965.0,50.7833,50.8578,50.7833,50.8495,75965.0
2020-12-04 14:50:00,61.45,61.47,61.41,61.46,72256.0,50.8578,50.8743,50.8247,50.8661,72256.0
2020-12-04 15:00:00,61.46,61.49,61.39,61.4,102893.0,50.8661,50.8909,50.8081,50.8164,102893.0
2020-12-04 15:10:00,61.4,61.45,61.39,61.43,86317.0,50.8164,50.8578,50.8081,50.8412,86317.0
2020-12-04 15:20:00,61.44,61.45,61.4,61.44,79122.0,50.8495,50.8578,50.8164,50.8495,79122.0
2020-12-04 15:30:00,61.44,61.48,61.4,61.41,133195.0,50.8495,50.8826,50.8164,50.8247,133195.0
2020-12-04 15:40:00,61.4,61.49,61.4,61.49,147102.0,50.8164,50.8909,50.8164,50.8909,147102.0
2020-12-04 15:50:00,61.49,61.67,61.47,61.56,723237.0,50.8909,51.0399,50.8743,50.9488,723237.0
2020-12-07 09:30:00,61.57,61.67,61.22,61.22,207694.0,50.9571,51.0399,50.6674,50.6674,207694.0
2020-12-07 09:40:00,61.21,61.23,60.66,60.72,247607.0,50.6592,50.6757,50.204,50.2536,247607.0
2020-12-07 09:50:00,60.72,60.77,60.6,60.67,223362.0,50.2536,50.295,50.1543,50.2122,223362.0
2020-12-07 10:00:00,60.67,60.74,60.41,60.54,292832.0,50.2122,50.2702,49.9971,50.1046,292832.0
2020-12-07 10:10:00,60.54,60.61,60.49,60.53,141824.0,50.1046,50.1626,50.0633,50.0964,141824.0
2020-12-07 10:20:00,60.53,60.74,60.52,60.68,117022.0,50.0964,50.2702,50.0881,50.2205,117022.0
2020-12-07 10:30:00,60.69,60.75,60.6,60.66,110865.0,50.2288,50.2784,50.1543,50.204,110865.0
2020-12-07 10:40:00,60.66,60.82,60.65,60.8,132784.0,50.204,50.3364,50.1957,50.3198,132784.0
2020-12-07 10:50:00,60.8,60.95,60.79,60.91,148402.0,50.3198,50.444,50.3116,50.4109,148402.0
2020-12-07 11:00:00,60.9,60.97,60.87,60.95,103943.0,50.4026,50.4605,50.3778,50.444,103943.0
2020-12-07 11:10:00,60.95,61.05,60.94,60.98,120951.0,50.444,50.5267,50.4357,50.4688,120951.0
2020-12-07 11:20:00,60.98,61.08,60.85,60.86,130984.0,50.4688,50.5516,50.3612,50.3695,130984.0
2020-12-07 11:30:00,60.85,60.96,60.84,60.91,81561.0,50.3612,50.4522,50.3529,50.4109,81561.0
2020-12-07 11:40:00,60.91,60.94,60.86,60.89,58260.0,50.4109,50.4357,50.3695,50.3943,58260.0
2020-12-07 11:50:00,60.9,60.92,60.84,60.9,94791.0,50.4026,50.4191,50.3529,50.4026,94791.0
2020-12-07 12:00:00,60.9,60.91,60.81,60.88,85412.0,50.4026,50.4109,50.3281,50.386,85412.0
2020-12-07 12:10:00,60.88,60.88,60.77,60.84,106701.0,50.386,50.386,50.295,50.3529,106701.0
2020-12-07 12:20:00,60.83,60.84,60.75,60.76,52950.0,50.3447,50.3529,50.2784,50.2867,52950.0
2020-12-07 12:30:00,60.76,60.78,60.67,60.69,72583.0,50.2867,50.3033,50.2122,50.2288,72583.0
2020-12-07 12:40:00,60.7,60.73,60.62,60.63,60672.0,50.2371,50.2619,50.1709,50.1791,60672.0
2020-12-07 12:50:00,60.64,60.68,60.62,60.62,73396.0,50.1874,50.2205,50.1709,50.1709,73396.0
2020-12-07 13:00:00,60.62,60.66,60.6,60.61,66009.0,50.1709,50.204,50.1543,50.1626,66009.0
2020-12-07 13:10:00,60.61,60.65,60.59,60.62,57407.0,50.1626,50.1957,50.146,50.1709,57407.0
2020-12-07 13:20:00,60.62,60.73,60.61,60.73,74902.0,50.1709,50.2619,50.1626,50.2619,74902.0
2020-12-07 13:30:00,60.74,60.76,60.68,60.72,63403.0,50.2702,50.2867,50.2205,50.2536,63403.0
2020-12-07 13:40:00,60.71,60.72,60.61,60.69,98563.0,50.2453,50.2536,50.1626,50.2288,98563.0
2020-12-07 13:50:00,60.69,60.71,60.67,60.71,88816.0,50.2288,50.2453,50.2122,50.2453,88816.0
2020-12-07 14:00:00,60.71,60.72,60.62,60.71,111106.0,50.2453,50.2536,50.1709,50.2453,111106.0
2020-12-07 14:10:00,60.71,60.72,60.62,60.63,68349.0,50.2453,50.2536,50.1709,50.1791,68349.0
2020-12-07 14:20:00,60.63,60.68,60.62,60.65,51923.0,50.1791,50.2205,50.1709,50.1957,51923.0
2020-12-07 14:30:00,60.65,60.72,60.64,60.7,68662.0,50.1957,50.2536,50.1874,50.2371,68662.0
2020-12-07 14:40:00,60.7,60.73,60.65,60.66,63014.0,50.2371,50.2619,50.1957,50.204,63014.0
2020-12-07 14:50:00,60.65,60.68,60.62,60.64,88802.0,50.1957,50.2205,50.1709,50.1874,88802.0
2020-12-07 15:00:00,60.65,60.65,60.59,60.6,97035.0,50.1957,50.1957,50.146,50.1543,97035.0
2020-12-07 15:10:00,60.6,60.62,60.56,60.57,85558.0,50.1543,50.1709,50.1212,50.1295,85558.0
2020-12-07 15:20:00,60.56,60.6,60.53,60.54,112979.0,50.1212,50.1543,50.0964,50.1046,112979.0
2020-12-07 15:30:00,60.53,60.63,60.53,60.55,110615.0,50.0964,50.1791,50.0964,50.1129,110615.0
2020-12-07 15:40:00,60.55,60.57,60.5,60.53,178994.0,50.1129,50.1295,50.0715,50.0964,178994.0
2020-12-07 15:50:00,60.53,60.86,60.53,60.83,580401.0,50.0964,50.3695,50.0964,50.3447,580401.0
2020-12-08 09:30:00,60.56,60.83,60.52,60.68,320274.0,50.1212,50.3447,50.0881,50.2205,320274.0
2020-12-08 09:40:00,60.68,60.85,60.66,60.7,205368.0,50.2205,50.3612,50.204,50.2371,205368.0
2020-12-08 09:50:00,60.7,60.75,60.58,60.58,179353.0,50.2371,50.2784,50.1377,50.1377,179353.0
2020-12-08 10:00:00,60.58,60.73,60.55,60.72,120919.0,50.1377,50.2619,50.1129,50.2536,120919.0
2020-12-08 10:10:00,60.72,60.9,60.72,60.8,117009.0,50.2536,50.4026,50.2536,50.3198,117009.0
2020-12-08 10:20:00,60.8,60.9,60.77,60.89,81578.0,50.3198,50.4026,50.295,50.3943,81578.0
2020-12-08 10:30:00,60.89,60.92,60.86,60.91,89288.0,50.3943,50.4191,50.3695,50.4109,89288.0
2020-12-08 10:40:00,60.91,60.96,60.82,60.86,113573.0,50.4109,50.4522,50.3364,50.3695,113573.0
2020-12-08 10:50:00,60.86,61.03,60.82,60.98,134687.0,50.3695,50.5102,50.3364,50.4688,134687.0
2020-12-08 11:00:00,60.97,61.03,60.91,61.03,105064.0,50.4605,50.5102,50.4109,50.5102,105064.0
2020-12-08 11:10:00,61.03,61.16,61.0,61.12,159991.0,50.5102,50.6178,50.4854,50.5847,159991.0
2020-12-08 11:20:00,61.12,61.14,61.03,61.07,87011.0,50.5847,50.6012,50.5102,50.5433,87011.0
2020-12-08 11:30:00,61.07,61.13,61.03,61.12,99780.0,50.5433,50.5929,50.5102,50.5847,99780.0
2020-12-08 11:40:00,61.13,61.17,61.07,61.13,71529.0,50.5929,50.626,50.5433,50.5929,71529.0
2020-12-08 11:50:00,61.13,61.13,61.01,61.05,100199.0,50.5929,50.5929,50.4936,50.5267,100199.0
2020-12-08 12:00:00,61.04,61.09,60.98,61.05,98725.0,50.5185,50.5598,50.4688,50.5267,98725.0
2020-12-08 12:10:00,61.05,61.16,61.05,61.11,93396.0,50.5267,50.6178,50.5267,50.5764,93396.0
2020-12-08 12:20:00,61.1,61.16,61.1,61.14,55264.0,50.5681,50.6178,50.5681,50.6012,55264.0
2020-12-08 12:30:00,61.15,61.15,61.1,61.12,59705.0,50.6095,50.6095,50.5681,50.5847,59705.0
2020-12-08 12:40:00,61.12,61.23,61.08,61.17,101637.0,50.5847,50.6757,50.5516,50.626,101637.0
2020-12-08 12:50:00,61.17,61.24,61.16,61.2,60707.0,50.626,50.684,50.6178,50.6509,60707.0
2020-12-08 13:00:00,61.2,61.25,61.17,61.23,77945.0,50.6509,50.6923,50.626,50.6757,77945.0
2020-12-08 13:10:00,61.23,61.23,61.07,61.08,59802.0,50.6757,50.6757,50.5433,50.5516,59802.0
2020-12-08 13:20:00,61.08,61.1,61.01,61.04,91588.0,50.5516,50.5681,50.4936,50.5185,91588.0
2020-12-08 13:30:00,61.04,61.15,61.03,61.12,104850.0,50.5185,50.6095,50.5102,50.5847,104850.0
2020-12-08 13:40:00,61.12,61.18,61.1,61.16,75066.0,50.5847,50.6343,50.5681,50.6178,75066.0
2020-12-08 13:50:00,61.17,61.2,61.13,61.16,83523.0,50.626,50.6509,50.5929,50.6178,83523.0
2020-12-08 14:00:00,61.16,61.25,61.14,61.18,82656.0,50.6178,50.6923,50.6012,50.6343,82656.0
2020-12-08 14:10:00,61.19,61.19,61.1,61.12,57660.0,50.6426,50.6426,50.5681,50.5847,57660.0
2020-12-08 14:20:00,61.12,61.13,61.05,61.09,79263.0,50.5847,50.5929,50.5267,50.5598,79263.0
2020-12-08 14:30:00,61.08,61.11,61.06,61.09,48392.0,50.5516,50.5764,50.535,50.5598,48392.0
2020-12-08 14:40:00,61.1,61.13,61.04,61.04,73484.0,50.5681,50.5929,50.5185,50.5185,73484.0
2020-12-08 14:50:00,61.04,61.04,60.94,61.0,105733.0,50.5185,50.5185,50.4357,50.4854,105733.0
2020-12-08 15:00:00,61.0,61.09,60.98,61.05,71461.0,50.4854,50.5598,50.4688,50.5267,71461.0
2020-12-08 15:10:00,61.05,61.06,60.99,61.02,77118.0,50.5267,50.535,50.4771,50.5019,77118.0
2020-12-08 15:20:00,61.02,61.05,60.99,61.05,82613.0,50.5019,50.5267,50.4771,50.5267,82613.0
2020-12-08 15:30:00,61.05,61.12,61.04,61.06,78020.0,50.5267,50.5847,50.5185,50.535,78020.0
2020-12-08 15:40:00,61.05,61.1,61.03,61.04,67985.0,50.5267,50.5681,50.5102,50.5185,67985.0
2020-12-08 15:50:00,61.03,61.19,61.03,61.17,315148.0,50.5102,50.6426,50.5102,50.626,315148.0
2020-12-09 09:30:00,61.07,61.4,61.07,61.26,323520.0,50.5433,50.8164,50.5433,50.7005,323520.0
2020-12-09 09:40:00,61.26,61.28,61.05,61.15,201654.0,50.7005,50.7171,50.5267,50.6095,201654.0
2020-12-09 09:50:00,61.15,61.17,60.95,60.97,161204.0,50.6095,50.626,50.444,50.4605,161204.0
2020-12-09 10:00:00,60.97,61.05,60.91,60.94,155683.0,50.4605,50.5267,50.4109,50.4357,155683.0
2020-12-09 10:10:00,60.95,61.07,60.88,60.96,125679.0,50.444,50.5433,50.386,50.4522,125679.0
2020-12-09 10:20:00,60.96,61.03,60.95,61.0,86777.0,50.4522,50.5102,50.444,50.4854,86777.0
2020-12-09 10:30:00,60.99,60.99,60.9,60.92,147994.0,50.4771,50.4771,50.4026,50.4191,147994.0
2020-12-09 10:40:00,60.93,60.96,60.89,60.9,122630.0,50.4274,50.4522,50.3943,50.4026,122630.0
2020-12-09 10:50:00,60.91,60.91,60.73,60.73,148182.0,50.4109,50.4109,50.2619,50.2619,148182.0
2020-12-09 11:00:00,60.73,60.83,60.67,60.8,109567.0,50.2619,50.3447,50.2122,50.3198,109567.0
2020-12-09 11:10:00,60.8,60.84,60.76,60.79,78678.0,50.3198,50.3529,50.2867,50.3116,78678.0
2020-12-09 11:20:00,60.8,60.87,60.79,60.83,59796.0,50.3198,50.3778,50.3116,50.3447,59796.0
2020-12-09 11:30:00,60.83,60.95,60.83,60.91,68388.0,50.3447,50.444,50.3447,50.4109,68388.0
2020-12-09 11:40:00,60.91,60.91,60.75,60.77,72917.0,50.4109,50.4109,50.2784,50.295,72917.0
2020-12-09 11:50:00,60.77,60.85,60.72,60.83,55580.0,50.295,50.3612,50.2536,50.3447,55580.0
2020-12-09 12:00:00,60.82,60.94,60.81,60.9,74225.0,50.3364,50.4357,50.3281,50.4026,74225.0
2020-12-09 12:10:00,60.9,60.9,60.79,60.82,84987.0,50.4026,50.4026,50.3116,50.3364,84987.0
2020-12-09 12:20:00,60.82,60.86,60.76,60.77,65974.0,50.3364,50.3695,50.2867,50.295,65974.0
2020-12-09 12:30:00,60.76,60.78,60.72,60.75,98060.0,50.2867,50.3033,50.2536,50.2784,98060.0
2020-12-09 12:40:00,60.76,60.86,60.75,60.84,85035.0,50.2867,50.3695,50.2784,50.3529,85035.0
2020-12-09 12:50:00,60.84,60.84,60.7,60.75,121441.0,50.3529,50.3529,50.2371,50.2784,121441.0
2020-12-09 13:00:00,60.75,60.75,60.57,60.58,151019.0,50.2784,50.2784,50.1295,50.1377,151019.0
2020-12-09 13:10:00,60.58,60.59,60.47,60.54,170811.0,50.1377,50.146,50.0467,50.1046,170811.0
2020-12-09 13:20:00,60.54,60.63,60.47,60.63,152440.0,50.1046,50.1791,50.0467,50.1791,152440.0
2020-12-09 13:30:00,60.63,60.69,60.59,60.66,125820.0,50.1791,50.2288,50.146,50.204,125820.0
2020-12-09 13:40:00,60.66,60.72,60.61,60.65,86592.0,50.204,50.2536,50.1626,50.1957,86592.0
2020-12-09 13:50:00,60.64,60.65,60.53,60.62,95973.0,50.1874,50.1957,50.0964,50.1709,95973.0
2020-12-09 14:00:00,60.62,60.74,60.62,60.69,116820.0,50.1709,50.2702,50.1709,50.2288,116820.0
2020-12-09 14:10:00,60.69,60.71,60.59,60.63,81484.0,50.2288,50.2453,50.146,50.1791,81484.0
2020-12-09 14:20:00,60.63,60.73,60.62,60.71,84469.0,50.1791,50.2619,50.1709,50.2453,84469.0
2020-12-09 14:30:00,60.7,60.73,60.65,60.68,70237.0,50.2371,50.2619,50.1957,50.2205,70237.0
2020-12-09 14:40:00,60.69,60.79,60.6,60.72,151427.0,50.2288,50.3116,50.1543,50.2536,151427.0
2020-12-09 14:50:00,60.73,60.78,60.67,60.75,81986.0,50.2619,50.3033,50.2122,50.2784,81986.0
2020-12-09 15:00:00,60.76,60.78,60.7,60.76,101428.0,50.2867,50.3033,50.2371,50.2867,101428.0
2020-12-09 15:10:00,60.75,60.8,60.65,60.69,156355.0,50.2784,50.3198,50.1957,50.2288,156355.0
2020-12-09 15:20:00,60.69,60.75,60.65,60.7,116800.0,50.2288,50.2784,50.1957,50.2371,116800.0
2020-12-09 15:30:00,60.69,60.77,60.69,60.77,147452.0,50.2288,50.295,50.2288,50.295,147452.0
2020-12-09 15:40:00,60.78,60.89,60.74,60.85,164083.0,50.3033,50.3943,50.2702,50.3612,164083.0
2020-12-09 15:50:00,60.85,60.97,60.8,60.8,424101.0,50.3612,50.4605,50.3198,50.3198,424101.0
2020-12-10 09:30:00,60.66,60.8,60.34,60.49,339442.0,50.204,50.3198,49.9391,50.0633,339442.0
2020-12-10 09:40:00,60.5,60.55,60.27,60.31,222063.0,50.0715,50.1129,49.8812,49.9143,222063.0
2020-12-10 09:50:00,60.32,60.59,60.3,60.54,181851.0,49.9226,50.146,49.906,50.1046,181851.0
2020-12-10 10:00:00,60.53,60.53,60.36,60.4,261964.0,50.0964,50.0964,49.9557,49.9888,261964.0
2020-12-10 10:10:00,60.38,60.46,60.31,60.33,148684.0,49.9722,50.0384,49.9143,49.9308,148684.0
2020-12-10 10:20:00,60.33,60.37,60.15,60.18,180359.0,49.9308,49.9639,49.7819,49.8067,180359.0
2020-12-10 10:30:00,60.17,60.34,60.13,60.28,172165.0,49.7984,49.9391,49.7653,49.8895,172165.0
2020-12-10 10:40:00,60.28,60.37,60.24,60.28,117054.0,49.8895,49.9639,49.8564,49.8895,117054.0
2020-12-10 10:50:00,60.28,60.4,60.27,60.4,111075.0,49.8895,49.9888,49.8812,49.9888,111075.0
2020-12-10 11:00:00,60.41,60.5,60.31,60.31,98985.0,49.9971,50.0715,49.9143,49.9143,98985.0
2020-12-10 11:10:00,60.3,60.36,60.27,60.33,115776.0,49.906,49.9557,49.8812,49.9308,115776.0
2020-12-10 11:20:00,60.33,60.4,60.31,60.37,153301.0,49.9308,49.9888,49.9143,49.9639,153301.0
2020-12-10 11:30:00,60.37,60.58,60.36,60.55,123431.0,49.9639,50.1377,49.9557,50.1129,123431.0
2020-12-10 11:40:00,60.55,60.57,60.48,60.53,103737.0,50.1129,50.1295,50.055,50.0964,103737.0
2020-12-10 11:50:00,60.54,60.69,60.49,60.66,115625.0,50.1046,50.2288,50.0633,50.204,115625.0
2020-12-10 12:00:00,60.67,60.85,60.64,60.77,190908.0,50.2122,50.3612,50.1874,50.295,190908.0
2020-12-10 12:10:00,60.78,60.8,60.68,60.7,49190.0,50.3033,50.3198,50.2205,50.2371,49190.0
2020-12-10 12:20:00,60.69,60.81,60.63,60.79,82870.0,50.2288,50.3281,50.1791,50.3116,82870.0
2020-12-10 12:30:00,60.79,60.9,60.77,60.8,141322.0,50.3116,50.4026,50.295,50.3198,141322.0
2020-12-10 12:40:00,60.8,60.83,60.75,60.76,56044.0,50.3198,50.3447,50.2784,50.2867,56044.0
2020-12-10 12:50:00,60.76,60.76,60.69,60.7,84935.0,50.2867,50.2867,50.2288,50.2371,84935.0
2020-12-10 13:00:00,60.7,60.72,60.56,60.57,65982.0,50.2371,50.2536,50.1212,50.1295,65982.0
2020-12-10 13:10:00,60.56,60.58,60.5,60.52,99213.0,50.1212,50.1377,50.0715,50.0881,99213.0
2020-12-10 13:20:00,60.53,60.65,60.5,60.59,132357.0,50.0964,50.1957,50.0715,50.146,132357.0
2020-12-10 13:30:00,60.59,60.61,60.56,60.58,64701.0,50.146,50.1626,50.1212,50.1377,64701.0
2020-12-10 13:40:00,60.59,60.59,60.49,60.49,65540.0,50.146,50.146,50.0633,50.0633,65540.0
2020-12-10 13:50:00,60.49,60.5,60.36,60.39,111323.0,50.0633,50.0715,49.9557,49.9805,111323.0
2020-12-10 14:00:00,60.38,60.38,60.3,60.3,92409.0,49.9722,49.9722,49.906,49.906,92409.0
2020-12-10 14:10:00,60.3,60.33,60.25,60.3,85040.0,49.906,49.9308,49.8646,49.906,85040.0
2020-12-10 14:20:00,60.3,60.3,60.26,60.3,77396.0,49.906,49.906,49.8729,49.906,77396.0
2020-12-10 14:30:00,60.29,60.34,60.27,60.3,117032.0,49.8977,49.9391,49.8812,49.906,117032.0
2020-12-10 14:40:00,60.29,60.36,60.25,60.35,98588.0,49.8977,49.9557,49.8646,49.9474,98588.0
2020-12-10 14:50:00,60.35,60.47,60.31,60.45,189038.0,49.9474,50.0467,49.9143,50.0302,189038.0
2020-12-10 15:00:00,60.46,60.59,60.46,60.57,87425.0,50.0384,50.146,50.0384,50.1295,87425.0
2020-12-10 15:10:00,60.57,60.59,60.5,60.56,109643.0,50.1295,50.146,50.0715,50.1212,109643.0
2020-12-10 15:20:00,60.55,60.6,60.54,60.57,73954.0,50.1129,50.1543,50.1046,50.1295,73954.0
2020-12-10 15:30:00,60.57,60.61,60.45,60.49,147372.0,50.1295,50.1626,50.0302,50.0633,147372.0
2020-12-10 15:40:00,60.48,60.57,60.48,60.55,164477.0,50.055,50.1295,50.055,50.1129,164477.0
2020-12-10 15:50:00,60.56,60.62,60.43,60.43,435887.0,50.1212,50.1709,50.0136,50.0136,435887.0
2020-12-11 09:30:00,60.22,60.4,60.19,60.22,303441.0,49.8398,49.9888,49.815,49.8398,303441.0
2020-12-11 09:40:00,60.23,60.37,60.09,60.32,247672.0,49.8481,49.9639,49.7322,49.9226,247672.0
2020-12-11 09:50:00,60.32,60.42,60.28,60.36,176318.0,49.9226,50.0053,49.8895,49.9557,176318.0
2020-12-11 10:00:00,60.36,60.57,60.33,60.57,281338.0,49.9557,50.1295,49.9308,50.1295,281338.0
2020-12-11 10:10:00,60.56,60.73,60.48,60.5,137925.0,50.1212,50.2619,50.055,50.0715,137925.0
2020-12-11 10:20:00,60.49,60.61,60.45,60.59,88951.0,50.0633,50.1626,50.0302,50.146,88951.0
2020-12-11 10:30:00,60.6,60.81,60.59,60.8,156618.0,50.1543,50.3281,50.146,50.3198,156618.0
2020-12-11 10:40:00,60.78,60.79,60.64,60.67,112202.0,50.3033,50.3116,50.1874,50.2122,112202.0
2020-12-11 10:50:00,60.68,60.71,60.59,60.59,92692.0,50.2205,50.2453,50.146,50.146,92692.0
2020-12-11 11:00:00,60.6,60.62,60.39,60.43,191805.0,50.1543,50.1709,49.9805,50.0136,191805.0
2020-12-11 11:10:00,60.43,60.47,60.34,60.42,114175.0,50.0136,50.0467,49.9391,50.0053,114175.0
2020-12-11 11:20:00,60.41,60.53,60.41,60.52,89606.0,49.9971,50.0964,49.9971,50.0881,89606.0
2020-12-11 11:30:00,60.51,60.51,60.3,60.31,94398.0,50.0798,50.0798,49.906,49.9143,94398.0
2020-12-11 11:40:00,60.31,60.37,60.29,60.36,82151.0,49.9143,49.9639,49.8977,49.9557,82151.0
2020-12-11 11:50:00,60.35,60.41,60.31,60.37,71834.0,49.9474,49.9971,49.9143,49.9639,71834.0
2020-12-11 12:00:00,60.38,60.71,60.34,60.5,352016.0,49.9722,50.2453,49.9391,50.0715,352016.0
2020-12-11 12:10:00,60.51,60.56,60.38,60.45,122714.0,50.0798,50.1212,49.9722,50.0302,122714.0
2020-12-11 12:20:00,60.46,60.53,60.43,60.53,109265.0,50.0384,50.0964,50.0136,50.0964,109265.0
2020-12-11 12:30:00,60.52,60.63,60.51,60.56,111491.0,50.0881,50.1791,50.0798,50.1212,111491.0
2020-12-11 12:40:00,60.57,60.7,60.56,60.68,85068.0,50.1295,50.2371,50.1212,50.2205,85068.0
2020-12-11 12:50:00,60.69,60.7,60.59,60.6,105100.0,50.2288,50.2371,50.146,50.1543,105100.0
2020-12-11 13:00:00,60.6,60.69,60.58,60.65,46322.0,50.1543,50.2288,50.1377,50.1957,46322.0
2020-12-11 13:10:00,60.64,60.69,60.62,60.65,87626.0,50.1874,50.2288,50.1709,50.1957,87626.0
2020-12-11 13:20:00,60.64,60.65,60.61,60.63,61282.0,50.1874,50.1957,50.1626,50.1791,61282.0
2020-12-11 13:30:00,60.64,60.69,60.62,60.68,74158.0,50.1874,50.2288,50.1709,50.2205,74158.0
2020-12-11 13:40:00,60.67,60.7,60.6,60.6,122913.0,50.2122,50.2371,50.1543,50.1543,122913.0
2020-12-11 13:50:00,60.61,60.67,60.6,60.66,56154.0,50.1626,50.2122,50.1543,50.204,56154.0
2020-12-11 14:00:00,60.66,60.66,60.58,60.59,79360.0,50.204,50.204,50.1377,50.146,79360.0
2020-12-11 14:10:00,60.59,60.64,60.58,60.61,81244.0,50.146,50.1874,50.1377,50.1626,81244.0
2020-12-11 14:20:00,60.6,60.63,60.57,60.62,68738.0,50.1543,50.1791,50.1295,50.1709,68738.0
2020-12-11 14:30:00,60.61,60.69,60.61,60.68,105717.0,50.1626,50.2288,50.1626,50.2205,105717.0
2020-12-11 14:40:00,60.69,60.72,60.66,60.69,81746.0,50.2288,50.2536,50.204,50.2288,81746.0
2020-12-11 14:50:00,60.69,60.74,60.66,60.67,102310.0,50.2288,50.2702,50.204,50.2122,102310.0
2020-12-11 15:00:00,60.66,60.7,60.64,60.67,78499.0,50.204,50.2371,50.1874,50.2122,78499.0
2020-12-11 15:10:00,60.66,60.81,60.66,60.77,99771.0,50.204,50.3281,50.204,50.295,99771.0
2020-12-11 15:20:00,60.78,60.78,60.68,60.7,91150.0,50.3033,50.3033,50.2205,50.2371,91150.0
2020-12-11 15:30:00,60.7,60.73,60.65,60.68,86127.0,50.2371,50.2619,50.1957,50.2205,86127.0
2020-12-11 15:40:00,60.68,60.73,60.64,60.7,176235.0,50.2205,50.2619,50.1874,50.2371,176235.0
2020-12-11 15:50:00,60.7,60.77,60.6,60.77,540879.0,50.2371,50.295,50.1543,50.295,540879.0
2020-12-14 09:30:00,60.39,60.42,59.96,60.07,642477.0,50.5485,50.5736,50.1885,50.2806,642477.0
2020-12-14 09:40:00,60.07,60.17,59.91,60.08,337250.0,50.2806,50.3643,50.1467,50.289,337250.0
2020-12-14 09:50:00,60.09,60.3,60.01,60.02,244032.0,50.2973,50.4731,50.2304,50.2388,244032.0
2020-12-14 10:00:00,60.03,60.38,59.96,60.11,280218.0,50.2471,50.5401,50.1885,50.3141,280218.0
2020-12-14 10:10:00,60.12,60.18,60.03,60.08,215300.0,50.3225,50.3727,50.2471,50.289,215300.0
2020-12-14 10:20:00,60.09,60.09,59.96,60.0,279280.0,50.2973,50.2973,50.1885,50.222,279280.0
2020-12-14 10:30:00,60.0,60.12,59.98,60.06,250757.0,50.222,50.3225,50.2053,50.2722,250757.0
2020-12-14 10:40:00,60.05,60.07,59.96,60.04,225189.0,50.2639,50.2806,50.1885,50.2555,225189.0
2020-12-14 10:50:00,60.04,60.12,60.03,60.11,291488.0,50.2555,50.3225,50.2471,50.3141,291488.0
2020-12-14 11:00:00,60.11,60.25,60.06,60.09,301359.0,50.3141,50.4313,50.2722,50.2973,301359.0
2020-12-14 11:10:00,60.08,60.12,60.02,60.04,126229.0,50.289,50.3225,50.2388,50.2555,126229.0
2020-12-14 11:20:00,60.05,60.09,59.95,60.05,228314.0,50.2639,50.2973,50.1802,50.2639,228314.0
2020-12-14 11:30:00,60.05,60.07,59.93,59.94,210248.0,50.2639,50.2806,50.1634,50.1718,210248.0
2020-12-14 11:40:00,59.94,60.04,59.92,59.96,113034.0,50.1718,50.2555,50.1551,50.1885,113034.0
2020-12-14 11:50:00,59.97,60.0,59.91,59.92,147575.0,50.1969,50.222,50.1467,50.1551,147575.0
2020-12-14 12:00:00,59.92,60.01,59.91,59.98,117749.0,50.1551,50.2304,50.1467,50.2053,117749.0
2020-12-14 12:10:00,59.99,60.04,59.96,60.01,129142.0,50.2136,50.2555,50.1885,50.2304,129142.0
2020-12-14 12:20:00,60.01,60.03,59.97,60.03,89058.0,50.2304,50.2471,50.1969,50.2471,89058.0
2020-12-14 12:30:00,60.02,60.03,59.98,60.0,162451.0,50.2388,50.2471,50.2053,50.222,162451.0
2020-12-14 12:40:00,59.99,60.03,59.93,59.95,111328.0,50.2136,50.2471,50.1634,50.1802,111328.0
2020-12-14 12:50:00,59.94,60.01,59.94,60.0,156837.0,50.1718,50.2304,50.1718,50.222,156837.0
2020-12-14 13:00:00,60.0,60.14,59.99,60.11,209550.0,50.222,50.3392,50.2136,50.3141,209550.0
2020-12-14 13:10:00,60.12,60.12,60.02,60.03,121134.0,50.3225,50.3225,50.2388,50.2471,121134.0
2020-12-14 13:20:00,60.04,60.07,59.93,59.93,127297.0,50.2555,50.2806,50.1634,50.1634,127297.0
2020-12-14 13:30:00,59.93,59.94,59.86,59.9,116917.0,50.1634,50.1718,50.1048,50.1383,116917.0
2020-12-14 13:40:00,59.9,59.97,59.8,59.85,174210.0,50.1383,50.1969,50.0546,50.0965,174210.0
2020-12-14 13:50:00,59.85,59.93,59.81,59.88,87971.0,50.0965,50.1634,50.063,50.1216,87971.0
2020-12-14 14:00:00,59.89,60.0,59.86,59.98,83426.0,50.1299,50.222,50.1048,50.2053,83426.0
2020-12-14 14:10:00,59.97,60.02,59.94,59.98,91217.0,50.1969,50.2388,50.1718,50.2053,91217.0
2020-12-14 14:20:00,59.98,60.04,59.96,59.98,66714.0,50.2053,50.2555,50.1885,50.2053,66714.0
2020-12-14 14:30:00,59.99,60.01,59.95,59.98,80421.0,50.2136,50.2304,50.1802,50.2053,80421.0
2020-12-14 14:40:00,59.98,60.01,59.95,60.01,64889.0,50.2053,50.2304,50.1802,50.2304,64889.0
2020-12-14 14:50:00,60.01,60.05,59.99,60.02,110524.0,50.2304,50.2639,50.2136,50.2388,110524.0
2020-12-14 15:00:00,60.03,60.06,59.97,60.0,99342.0,50.2471,50.2722,50.1969,50.222,99342.0
2020-12-14 15:10:00,59.99,60.03,59.97,59.98,105089.0,50.2136,50.2471,50.1969,50.2053,105089.0
2020-12-14 15:20:00,59.98,60.01,59.97,59.99,111490.0,50.2053,50.2304,50.1969,50.2136,111490.0
2020-12-14 15:30:00,59.99,60.02,59.82,59.83,251271.0,50.2136,50.2388,50.0714,50.0797,251271.0
2020-12-14 15:40:00,59.83,59.89,59.78,59.85,323608.0,50.0797,50.1299,50.0379,50.0965,323608.0
2020-12-14 15:50:00,59.84,60.0,59.75,59.83,957938.0,50.0881,50.222,50.0128,50.0797,957938.0
2020-12-15 09:30:00,59.82,60.07,59.7,60.01,268706.0,50.0714,50.2806,49.9709,50.2304,268706.0
2020-12-15 09:40:00,60.01,60.05,59.89,60.0,228657.0,50.2304,50.2639,50.1299,50.222,228657.0
2020-12-15 09:50:00,59.99,60.04,59.62,59.64,242860.0,50.2136,50.2555,49.9039,49.9207,242860.0
2020-12-15 10:00:00,59.64,59.68,59.54,59.57,154256.0,49.9207,49.9542,49.837,49.8621,154256.0
2020-12-15 10:10:00,59.56,59.66,59.52,59.52,167833.0,49.8537,49.9374,49.8202,49.8202,167833.0
2020-12-15 10:20:00,59.53,59.61,59.46,59.48,135373.0,49.8286,49.8956,49.77,49.7868,135373.0
2020-12-15 10:30:00,59.48,59.54,59.45,59.45,136677.0,49.7868,49.837,49.7616,49.7616,136677.0
2020-12-15 10:40:00,59.46,59.46,59.26,59.32,165769.0,49.77,49.77,49.6026,49.6528,165769.0
2020-12-15 10:50:00,59.32,59.46,59.27,59.41,140756.0,49.6528,49.77,49.611,49.7282,140756.0
2020-12-15 11:00:00,59.41,59.46,59.33,59.36,122104.0,49.7282,49.77,49.6612,49.6863,122104.0
2020-12-15 11:10:00,59.36,59.4,59.3,59.34,145466.0,49.6863,49.7198,49.6361,49.6696,145466.0
2020-12-15 11:20:00,59.34,59.43,59.32,59.34,193740.0,49.6696,49.7449,49.6528,49.6696,193740.0
2020-12-15 11:30:00,59.34,59.41,59.32,59.36,121449.0,49.6696,49.7282,49.6528,49.6863,121449.0
2020-12-15 11:40:00,59.37,59.47,59.36,59.46,118774.0,49.6947,49.7784,49.6863,49.77,118774.0
2020-12-15 11:50:00,59.46,59.51,59.37,59.44,129294.0,49.77,49.8119,49.6947,49.7533,129294.0
2020-12-15 12:00:00,59.44,59.5,59.41,59.44,67270.0,49.7533,49.8035,49.7282,49.7533,67270.0
2020-12-15 12:10:00,59.43,59.58,59.42,59.51,107985.0,49.7449,49.8705,49.7365,49.8119,107985.0
2020-12-15 12:20:00,59.52,59.56,59.43,59.44,78518.0,49.8202,49.8537,49.7449,49.7533,78518.0
2020-12-15 12:30:00,59.44,59.56,59.43,59.54,91656.0,49.7533,49.8537,49.7449,49.837,91656.0
2020-12-15 12:40:00,59.54,59.55,59.49,59.55,121542.0,49.837,49.8454,49.7951,49.8454,121542.0
2020-12-15 12:50:00,59.55,59.57,59.5,59.56,125673.0,49.8454,49.8621,49.8035,49.8537,125673.0
2020-12-15 13:00:00,59.56,59.66,59.54,59.62,121867.0,49.8537,49.9374,49.837,49.9039,121867.0
2020-12-15 13:10:00,59.62,59.66,59.59,59.61,74314.0,49.9039,49.9374,49.8788,49.8956,74314.0
2020-12-15 13:20:00,59.61,59.62,59.5,59.51,113391.0,49.8956,49.9039,49.8035,49.8119,113391.0
2020-12-15 13:30:00,59.51,59.55,59.44,59.46,83317.0,49.8119,49.8454,49.7533,49.77,83317.0
2020-12-15 13:40:00,59.46,59.49,59.38,59.4,155401.0,49.77,49.7951,49.7031,49.7198,155401.0
2020-12-15 13:50:00,59.41,59.42,59.37,59.4,90779.0,49.7282,49.7365,49.6947,49.7198,90779.0
2020-12-15 14:00:00,59.4,59.55,59.4,59.53,154341.0,49.7198,49.8454,49.7198,49.8286,154341.0
2020-12-15 14:10:00,59.53,59.56,59.46,59.48,83670.0,49.8286,49.8537,49.77,49.7868,83670.0
2020-12-15 14:20:00,59.48,59.51,59.47,59.47,46630.0,49.7868,49.8119,49.7784,49.7784,46630.0
2020-12-15 14:30:00,59.47,59.51,59.44,59.48,121460.0,49.7784,49.8119,49.7533,49.7868,121460.0
2020-12-15 14:40:00,59.48,59.53,59.48,59.51,97731.0,49.7868,49.8286,49.7868,49.8119,97731.0
2020-12-15 14:50:00,59.51,59.52,59.39,59.4,85017.0,49.8119,49.8202,49.7114,49.7198,85017.0
2020-12-15 15:00:00,59.41,59.49,59.4,59.45,126696.0,49.7282,49.7951,49.7198,49.7616,126696.0
2020-12-15 15:10:00,59.46,59.47,59.4,59.41,85554.0,49.77,49.7784,49.7198,49.7282,85554.0
2020-12-15 15:20:00,59.4,59.49,59.37,59.46,173621.0,49.7198,49.7951,49.6947,49.77,173621.0
2020-12-15 15:30:00,59.45,59.46,59.36,59.36,170546.0,49.7616,49.77,49.6863,49.6863,170546.0
2020-12-15 15:40:00,59.36,59.46,59.34,59.38,214692.0,49.6863,49.77,49.6696,49.7031,214692.0
2020-12-15 15:50:00,59.37,59.47,59.33,59.45,768005.0,49.6947,49.7784,49.6612,49.7616,768005.0
2020-12-16 09:30:00,59.33,59.47,59.1,59.1,495141.0,49.6612,49.7784,49.4687,49.4687,495141.0
2020-12-16 09:40:00,59.1,59.15,58.93,58.94,263651.0,49.4687,49.5105,49.3264,49.3348,263651.0
2020-12-16 09:50:00,58.94,58.94,58.69,58.8,385304.0,49.3348,49.3348,49.1255,49.2176,385304.0
2020-12-16 10:00:00,58.81,58.99,58.8,58.99,183450.0,49.2259,49.3766,49.2176,49.3766,183450.0
2020-12-16 10:10:00,59.0,59.17,58.92,59.17,205547.0,49.385,49.5273,49.318,49.5273,205547.0
2020-12-16 10:20:00,59.16,59.31,59.07,59.07,209697.0,49.5189,49.6445,49.4436,49.4436,209697.0
2020-12-16 10:30:00,59.05,59.25,59.03,59.23,330198.0,49.4268,49.5942,49.4101,49.5775,330198.0
2020-12-16 10:40:00,59.23,59.23,59.02,59.09,115503.0,49.5775,49.5775,49.4017,49.4603,115503.0
2020-12-16 10:50:00,59.08,59.16,59.05,59.08,124567.0,49.4519,49.5189,49.4268,49.4519,124567.0
2020-12-16 11:00:00,59.08,59.22,59.08,59.16,155902.0,49.4519,49.5691,49.4519,49.5189,155902.0
2020-12-16 11:10:00,59.16,59.18,59.0,59.07,193063.0,49.5189,49.5356,49.385,49.4436,193063.0
2020-12-16 11:20:00,59.08,59.11,58.93,58.95,106350.0,49.4519,49.4771,49.3264,49.3431,106350.0
2020-12-16 11:30:00,58.95,59.11,58.94,59.1,148553.0,49.3431,49.4771,49.3348,49.4687,148553.0
2020-12-16 11:40:00,59.1,59.11,59.0,59.08,76017.0,49.4687,49.4771,49.385,49.4519,76017.0
2020-12-16 11:50:00,59.08,59.09,59.03,59.06,71989.0,49.4519,49.4603,49.4101,49.4352,71989.0
2020-12-16 12:00:00,59.05,59.18,59.05,59.12,107272.0,49.4268,49.5356,49.4268,49.4854,107272.0
2020-12-16 12:10:00,59.12,59.14,59.08,59.09,67561.0,49.4854,49.5022,49.4519,49.4603,67561.0
2020-12-16 12:20:00,59.09,59.09,58.92,58.93,84817.0,49.4603,49.4603,49.318,49.3264,84817.0
2020-12-16 12:30:00,58.93,58.93,58.81,58.83,121871.0,49.3264,49.3264,49.2259,49.2427,121871.0
2020-12-16 12:40:00,58.83,58.91,58.8,58.82,134311.0,49.2427,49.3097,49.2176,49.2343,134311.0
2020-12-16 12:50:00,58.82,58.89,58.79,58.88,67616.0,49.2343,49.2929,49.2092,49.2845,67616.0
2020-12-16 13:00:00,58.88,58.89,58.82,58.84,61617.0,49.2845,49.2929,49.2343,49.2511,61617.0
2020-12-16 13:10:00,58.84,58.85,58.8,58.84,74020.0,49.2511,49.2594,49.2176,49.2511,74020.0
2020-12-16 13:20:00,58.84,58.92,58.82,58.9,94529.0,49.2511,49.318,49.2343,49.3013,94529.0
2020-12-16 13:30:00,58.9,58.94,58.87,58.89,65350.0,49.3013,49.3348,49.2762,49.2929,65350.0
2020-12-16 13:40:00,58.89,58.91,58.81,58.82,81338.0,49.2929,49.3097,49.2259,49.2343,81338.0
2020-12-16 13:50:00,58.83,58.87,58.77,58.85,120534.0,49.2427,49.2762,49.1925,49.2594,120534.0
2020-12-16 14:00:00,58.85,58.88,58.78,58.86,99003.0,49.2594,49.2845,49.2008,49.2678,99003.0
2020-12-16 14:10:00,58.85,58.94,58.8,58.93,131045.0,49.2594,49.3348,49.2176,49.3264,131045.0
2020-12-16 14:20:00,58.93,58.93,58.88,58.88,135412.0,49.3264,49.3264,49.2845,49.2845,135412.0
2020-12-16 14:30:00,58.89,59.09,58.88,59.08,159507.0,49.2929,49.4603,49.2845,49.4519,159507.0
2020-12-16 14:40:00,59.08,59.12,59.06,59.09,94130.0,49.4519,49.4854,49.4352,49.4603,94130.0
2020-12-16 14:50:00,59.09,59.15,59.06,59.09,85877.0,49.4603,49.5105,49.4352,49.4603,85877.0
2020-12-16 15:00:00,59.1,59.12,58.99,59.0,121853.0,49.4687,49.4854,49.3766,49.385,121853.0
2020-12-16 15:10:00,59.01,59.02,58.94,58.99,210723.0,49.3934,49.4017,49.3348,49.3766,210723.0
2020-12-16 15:20:00,58.99,59.14,58.97,59.13,216895.0,49.3766,49.5022,49.3599,49.4938,216895.0
2020-12-16 15:30:00,59.13,59.19,59.04,59.08,146199.0,49.4938,49.544,49.4185,49.4519,146199.0
2020-12-16 15:40:00,59.08,59.13,58.99,59.01,166779.0,49.4519,49.4938,49.3766,49.3934,166779.0
2020-12-16 15:50:00,59.01,59.06,58.9,58.93,504912.0,49.3934,49.4352,49.3013,49.3264,504912.0
2020-12-17 09:30:00,58.96,59.1,58.85,58.97,395783.0,49.3515,49.4687,49.2594,49.3599,395783.0
2020-12-17 09:40:00,58.97,59.04,58.78,58.78,217019.0,49.3599,49.4185,49.2008,49.2008,217019.0
2020-12-17 09:50:00,58.77,58.83,58.65,58.68,212780.0,49.1925,49.2427,49.092,49.1171,212780.0
2020-12-17 10:00:00,58.68,58.72,58.61,58.72,206508.0,49.1171,49.1506,49.0585,49.1506,206508.0
2020-12-17 10:10:00,58.72,58.78,58.71,58.73,134396.0,49.1506,49.2008,49.1422,49.159,134396.0
2020-12-17 10:20:00,58.72,58.76,58.7,58.71,122533.0,49.1506,49.1841,49.1339,49.1422,122533.0
2020-12-17 10:30:00,58.71,58.96,58.71,58.82,152230.0,49.1422,49.3515,49.1422,49.2343,152230.0
2020-12-17 10:40:00,58.82,58.86,58.76,58.83,157754.0,49.2343,49.2678,49.1841,49.2427,157754.0
2020-12-17 10:50:00,58.82,58.9,58.79,58.86,102416.0,49.2343,49.3013,49.2092,49.2678,102416.0
2020-12-17 11:00:00,58.85,58.87,58.75,58.79,100538.0,49.2594,49.2762,49.1757,49.2092,100538.0
2020-12-17 11:10:00,58.8,58.92,58.78,58.89,102922.0,49.2176,49.318,49.2008,49.2929,102922.0
2020-12-17 11:20:00,58.89,58.93,58.83,58.85,103788.0,49.2929,49.3264,49.2427,49.2594,103788.0
2020-12-17 11:30:00,58.85,58.92,58.81,58.9,137737.0,49.2594,49.318,49.2259,49.3013,137737.0
2020-12-17 11:40:00,58.9,59.04,58.89,59.03,123208.0,49.3013,49.4185,49.2929,49.4101,123208.0
2020-12-17 11:50:00,59.04,59.1,59.0,59.09,104786.0,49.4185,49.4687,49.385,49.4603,104786.0
2020-12-17 12:00:00,59.09,59.09,59.0,59.04,96397.0,49.4603,49.4603,49.385,49.4185,96397.0
2020-12-17 12:10:00,59.04,59.07,58.98,59.0,84858.0,49.4185,49.4436,49.3682,49.385,84858.0
2020-12-17 12:20:00,59.01,59.04,58.99,59.02,73787.0,49.3934,49.4185,49.3766,49.4017,73787.0
2020-12-17 12:30:00,59.02,59.05,58.92,58.93,86329.0,49.4017,49.4268,49.318,49.3264,86329.0
2020-12-17 12:40:00,58.94,58.95,58.83,58.85,79649.0,49.3348,49.3431,49.2427,49.2594,79649.0
2020-12-17 12:50:00,58.84,58.92,58.82,58.9,99026.0,49.2511,49.318,49.2343,49.3013,99026.0
2020-12-17 13:00:00,58.89,58.92,58.87,58.89,76252.0,49.2929,49.318,49.2762,49.2929,76252.0
2020-12-17 13:10:00,58.9,58.98,58.89,58.95,82391.0,49.3013,49.3682,49.2929,49.3431,82391.0
2020-12-17 13:20:00,58.96,58.97,58.91,58.92,76520.0,49.3515,49.3599,49.3097,49.318,76520.0
2020-12-17 13:30:00,58.93,58.93,58.88,58.91,65627.0,49.3264,49.3264,49.2845,49.3097,65627.0
2020-12-17 13:40:00,58.91,58.92,58.85,58.92,77067.0,49.3097,49.318,49.2594,49.318,77067.0
2020-12-17 13:50:00,58.91,58.95,58.91,58.95,79911.0,49.3097,49.3431,49.3097,49.3431,79911.0
2020-12-17 14:00:00,58.95,59.0,58.92,58.99,88459.0,49.3431,49.385,49.318,49.3766,88459.0
2020-12-17 14:10:00,58.99,59.01,58.97,59.01,71914.0,49.3766,49.3934,49.3599,49.3934,71914.0
2020-12-17 14:20:00,59.01,59.09,58.98,58.99,108883.0,49.3934,49.4603,49.3682,49.3766,108883.0
2020-12-17 14:30:00,59.0,59.03,58.95,58.97,104702.0,49.385,49.4101,49.3431,49.3599,104702.0
2020-12-17 14:40:00,58.97,59.02,58.93,59.02,123706.0,49.3599,49.4017,49.3264,49.4017,123706.0
2020-12-17 14:50:00,59.02,59.09,59.0,59.08,119113.0,49.4017,49.4603,49.385,49.4519,119113.0
2020-12-17 15:00:00,59.09,59.18,59.08,59.14,142480.0,49.4603,49.5356,49.4519,49.5022,142480.0
2020-12-17 15:10:00,59.15,59.2,59.1,59.18,143382.0,49.5105,49.5524,49.4687,49.5356,143382.0
2020-12-17 15:20:00,59.18,59.28,59.17,59.21,160299.0,49.5356,49.6194,49.5273,49.5608,160299.0
2020-12-17 15:30:00,59.21,59.22,59.07,59.09,218918.0,49.5608,49.5691,49.4436,49.4603,218918.0
2020-12-17 15:40:00,59.09,59.1,58.95,58.96,242622.0,49.4603,49.4687,49.3431,49.3515,242622.0
2020-12-17 15:50:00,58.96,59.08,58.95,59.07,766004.0,49.3515,49.4519,49.3431,49.4436,766004.0
2020-12-18 09:30:00,59.18,59.18,58.71,58.76,1298578.0,49.5356,49.5356,49.1422,49.1841,1298578.0
2020-12-18 09:40:00,58.76,58.77,58.62,58.7,166440.0,49.1841,49.1925,49.0669,49.1339,166440.0
2020-12-18 09:50:00,58.71,58.85,58.69,58.77,160972.0,49.1422,49.2594,49.1255,49.1925,160972.0
2020-12-18 10:00:00,58.77,59.0,58.71,58.92,110570.0,49.1925,49.385,49.1422,49.318,110570.0
2020-12-18 10:10:00,58.94,58.96,58.67,58.67,115687.0,49.3348,49.3515,49.1088,49.1088,115687.0
2020-12-18 10:20:00,58.67,58.68,58.53,58.67,188538.0,49.1088,49.1171,48.9916,49.1088,188538.0
2020-12-18 10:30:00,58.68,58.73,58.6,58.65,90304.0,49.1171,49.159,49.0502,49.092,90304.0
2020-12-18 10:40:00,58.64,58.74,58.64,58.67,116138.0,49.0837,49.1674,49.0837,49.1088,116138.0
2020-12-18 10:50:00,58.66,58.79,58.66,58.77,151092.0,49.1004,49.2092,49.1004,49.1925,151092.0
2020-12-18 11:00:00,58.78,58.85,58.72,58.76,119383.0,49.2008,49.2594,49.1506,49.1841,119383.0
2020-12-18 11:10:00,58.77,58.87,58.66,58.85,172128.0,49.1925,49.2762,49.1004,49.2594,172128.0
2020-12-18 11:20:00,58.85,58.88,58.68,58.74,360414.0,49.2594,49.2845,49.1171,49.1674,360414.0
2020-12-18 11:30:00,58.75,58.84,58.74,58.79,90094.0,49.1757,49.2511,49.1674,49.2092,90094.0
2020-12-18 11:40:00,58.78,58.8,58.72,58.76,80341.0,49.2008,49.2176,49.1506,49.1841,80341.0
2020-12-18 11:50:00,58.76,58.76,58.69,58.69,78705.0,49.1841,49.1841,49.1255,49.1255,78705.0
2020-12-18 12:00:00,58.69,58.74,58.69,58.73,78614.0,49.1255,49.1674,49.1255,49.159,78614.0
2020-12-18 12:10:00,58.73,58.84,58.68,58.79,196224.0,49.159,49.2511,49.1171,49.2092,196224.0
2020-12-18 12:20:00,58.79,58.83,58.76,58.79,84578.0,49.2092,49.2427,49.1841,49.2092,84578.0
2020-12-18 12:30:00,58.79,58.88,58.74,58.88,91414.0,49.2092,49.2845,49.1674,49.2845,91414.0
2020-12-18 12:40:00,58.88,58.94,58.84,58.94,119307.0,49.2845,49.3348,49.2511,49.3348,119307.0
2020-12-18 12:50:00,58.94,58.95,58.85,58.88,117240.0,49.3348,49.3431,49.2594,49.2845,117240.0
2020-12-18 13:00:00,58.88,58.89,58.75,58.77,110197.0,49.2845,49.2929,49.1757,49.1925,110197.0
2020-12-18 13:10:00,58.77,58.77,58.71,58.72,57225.0,49.1925,49.1925,49.1422,49.1506,57225.0
2020-12-18 13:20:00,58.71,58.78,58.68,58.75,114381.0,49.1422,49.2008,49.1171,49.1757,114381.0
2020-12-18 13:30:00,58.75,58.75,58.66,58.66,70920.0,49.1757,49.1757,49.1004,49.1004,70920.0
2020-12-18 13:40:00,58.65,58.7,58.64,58.64,72604.0,49.092,49.1339,49.0837,49.0837,72604.0
2020-12-18 13:50:00,58.64,58.78,58.63,58.78,106007.0,49.0837,49.2008,49.0753,49.2008,106007.0
2020-12-18 14:00:00,58.78,58.9,58.74,58.89,192001.0,49.2008,49.3013,49.1674,49.2929,192001.0
2020-12-18 14:10:00,58.9,59.07,58.89,59.05,205694.0,49.3013,49.4436,49.2929,49.4268,205694.0
2020-12-18 14:20:00,59.06,59.12,58.88,58.92,156691.0,49.4352,49.4854,49.2845,49.318,156691.0
2020-12-18 14:30:00,58.92,58.97,58.88,58.95,136604.0,49.318,49.3599,49.2845,49.3431,136604.0
2020-12-18 14:40:00,58.95,58.99,58.91,58.96,95463.0,49.3431,49.3766,49.3097,49.3515,95463.0
2020-12-18 14:50:00,58.97,58.97,58.86,58.89,115292.0,49.3599,49.3599,49.2678,49.2929,115292.0
2020-12-18 15:00:00,58.89,58.94,58.87,58.92,117721.0,49.2929,49.3348,49.2762,49.318,117721.0
2020-12-18 15:10:00,58.92,58.92,58.84,58.85,143710.0,49.318,49.318,49.2511,49.2594,143710.0
2020-12-18 15:20:00,58.85,58.85,58.74,58.79,169592.0,49.2594,49.2594,49.1674,49.2092,169592.0
2020-12-18 15:30:00,58.8,58.96,58.79,58.92,192644.0,49.2176,49.3515,49.2092,49.318,192644.0
2020-12-18 15:40:00,58.92,59.17,58.88,59.17,257986.0,49.318,49.5273,49.2845,49.5273,257986.0
2020-12-18 15:50:00,59.16,59.17,58.68,59.09,1646117.0,49.5189,49.5273,49.1171,49.4603,1646117.0
2020-12-21 09:30:00,58.49,58.49,58.11,58.24,690156.0,48.9581,48.9581,48.64,48.7488,690156.0
2020-12-21 09:40:00,58.24,58.24,58.03,58.11,322553.0,48.7488,48.7488,48.5731,48.64,322553.0
2020-12-21 09:50:00,58.12,58.2,57.88,57.88,337452.0,48.6484,48.7154,48.4475,48.4475,337452.0
2020-12-21 10:00:00,57.88,58.05,57.75,57.85,395416.0,48.4475,48.5898,48.3387,48.4224,395416.0
2020-12-21 10:10:00,57.85,58.11,57.82,58.01,241096.0,48.4224,48.64,48.3973,48.5563,241096.0
2020-12-21 10:20:00,58.01,58.04,57.82,57.83,252556.0,48.5563,48.5814,48.3973,48.4057,252556.0
2020-12-21 10:30:00,57.83,57.85,57.7,57.72,317586.0,48.4057,48.4224,48.2968,48.3136,317586.0
2020-12-21 10:40:00,57.72,58.04,57.71,57.93,334787.0,48.3136,48.5814,48.3052,48.4894,334787.0
2020-12-21 10:50:00,57.93,58.06,57.89,58.03,199816.0,48.4894,48.5982,48.4559,48.5731,199816.0
2020-12-21 11:00:00,58.03,58.25,58.01,58.25,217801.0,48.5731,48.7572,48.5563,48.7572,217801.0
2020-12-21 11:10:00,58.25,58.4,58.08,58.09,182292.0,48.7572,48.8828,48.6149,48.6233,182292.0
2020-12-21 11:20:00,58.1,58.11,57.78,57.88,268224.0,48.6317,48.64,48.3638,48.4475,268224.0
2020-12-21 11:30:00,57.88,58.03,57.87,57.92,161593.0,48.4475,48.5731,48.4391,48.481,161593.0
2020-12-21 11:40:00,57.92,57.99,57.89,57.96,104647.0,48.481,48.5396,48.4559,48.5145,104647.0
2020-12-21 11:50:00,57.96,58.17,57.95,58.16,104773.0,48.5145,48.6902,48.5061,48.6819,104773.0
2020-12-21 12:00:00,58.16,58.28,58.15,58.19,94754.0,48.6819,48.7823,48.6735,48.707,94754.0
2020-12-21 12:10:00,58.19,58.27,58.18,58.26,118208.0,48.707,48.7739,48.6986,48.7656,118208.0
2020-12-21 12:20:00,58.26,58.3,58.24,58.28,106355.0,48.7656,48.7991,48.7488,48.7823,106355.0
2020-12-21 12:30:00,58.28,58.39,58.27,58.34,90490.0,48.7823,48.8744,48.7739,48.8325,90490.0
2020-12-21 12:40:00,58.35,58.35,58.23,58.25,107618.0,48.8409,48.8409,48.7405,48.7572,107618.0
2020-12-21 12:50:00,58.25,58.27,58.2,58.23,90729.0,48.7572,48.7739,48.7154,48.7405,90729.0
2020-12-21 13:00:00,58.24,58.35,58.17,58.35,135997.0,48.7488,48.8409,48.6902,48.8409,135997.0
2020-12-21 13:10:00,58.34,58.38,58.32,58.34,84633.0,48.8325,48.866,48.8158,48.8325,84633.0
2020-12-21 13:20:00,58.35,58.35,58.25,58.28,98608.0,48.8409,48.8409,48.7572,48.7823,98608.0
2020-12-21 13:30:00,58.29,58.29,58.17,58.24,105931.0,48.7907,48.7907,48.6902,48.7488,105931.0
2020-12-21 13:40:00,58.24,58.42,58.23,58.38,111856.0,48.7488,48.8995,48.7405,48.866,111856.0
2020-12-21 13:50:00,58.38,58.42,58.3,58.31,74717.0,48.866,48.8995,48.7991,48.8074,74717.0
2020-12-21 14:00:00,58.32,58.35,58.23,58.33,96331.0,48.8158,48.8409,48.7405,48.8242,96331.0
2020-12-21 14:10:00,58.32,58.43,58.32,58.4,94257.0,48.8158,48.9079,48.8158,48.8828,94257.0
2020-12-21 14:20:00,58.39,58.53,58.38,58.51,174999.0,48.8744,48.9916,48.866,48.9748,174999.0
2020-12-21 14:30:00,58.51,58.58,58.49,58.52,133803.0,48.9748,49.0334,48.9581,48.9832,133803.0
2020-12-21 14:40:00,58.53,58.61,58.5,58.59,81924.0,48.9916,49.0585,48.9665,49.0418,81924.0
2020-12-21 14:50:00,58.6,58.62,58.52,58.52,87310.0,49.0502,49.0669,48.9832,48.9832,87310.0
2020-12-21 15:00:00,58.53,58.56,58.39,58.44,72045.0,48.9916,49.0167,48.8744,48.9162,72045.0
2020-12-21 15:10:00,58.45,58.45,58.36,58.38,112698.0,48.9246,48.9246,48.8493,48.866,112698.0
2020-12-21 15:20:00,58.37,58.45,58.35,58.42,100889.0,48.8577,48.9246,48.8409,48.8995,100889.0
2020-12-21 15:30:00,58.42,58.43,58.28,58.36,155114.0,48.8995,48.9079,48.7823,48.8493,155114.0
2020-12-21 15:40:00,58.36,58.42,58.26,58.36,177887.0,48.8493,48.8995,48.7656,48.8493,177887.0
2020-12-21 15:50:00,58.36,58.56,58.23,58.55,557508.0,48.8493,49.0167,48.7405,49.0083,557508.0
2020-12-22 09:30:00,58.27,58.32,57.93,57.97,467014.0,48.7739,48.8158,48.4894,48.5228,467014.0
2020-12-22 09:40:00,57.96,57.97,57.56,57.72,439614.0,48.5145,48.5228,48.1797,48.3136,439614.0
2020-12-22 09:50:00,57.73,57.73,57.56,57.61,275128.0,48.322,48.322,48.1797,48.2215,275128.0
2020-12-22 10:00:00,57.6,57.6,57.45,57.49,389733.0,48.2131,48.2131,48.0876,48.1211,389733.0
2020-12-22 10:10:00,57.49,57.54,57.35,57.41,332668.0,48.1211,48.1629,48.0039,48.0541,332668.0
2020-12-22 10:20:00,57.42,57.42,57.2,57.21,395569.0,48.0625,48.0625,47.8783,47.8867,395569.0
2020-12-22 10:30:00,57.21,57.26,57.12,57.17,345631.0,47.8867,47.9285,47.8114,47.8532,345631.0
2020-12-22 10:40:00,57.18,57.19,57.07,57.1,335699.0,47.8616,47.87,47.7695,47.7946,335699.0
2020-12-22 10:50:00,57.1,57.11,57.03,57.11,274192.0,47.7946,47.803,47.736,47.803,274192.0
2020-12-22 11:00:00,57.1,57.36,57.1,57.36,324166.0,47.7946,48.0122,47.7946,48.0122,324166.0
2020-12-22 11:10:00,57.35,57.37,57.24,57.28,239659.0,48.0039,48.0206,47.9118,47.9453,239659.0
2020-12-22 11:20:00,57.28,57.41,57.24,57.41,167055.0,47.9453,48.0541,47.9118,48.0541,167055.0
2020-12-22 11:30:00,57.41,57.47,57.32,57.38,258973.0,48.0541,48.1043,47.9788,48.029,258973.0
2020-12-22 11:40:00,57.37,57.45,57.28,57.29,228358.0,48.0206,48.0876,47.9453,47.9537,228358.0
2020-12-22 11:50:00,57.29,57.41,57.25,57.38,128114.0,47.9537,48.0541,47.9202,48.029,128114.0
2020-12-22 12:00:00,57.39,57.44,57.35,57.4,121798.0,48.0374,48.0792,48.0039,48.0457,121798.0
2020-12-22 12:10:00,57.4,57.44,57.36,57.43,111254.0,48.0457,48.0792,48.0122,48.0708,111254.0
2020-12-22 12:20:00,57.43,57.43,57.3,57.3,110822.0,48.0708,48.0708,47.962,47.962,110822.0
2020-12-22 12:30:00,57.29,57.31,57.17,57.2,145847.0,47.9537,47.9704,47.8532,47.8783,145847.0
2020-12-22 12:40:00,57.2,57.2,57.07,57.09,197186.0,47.8783,47.8783,47.7695,47.7862,197186.0
2020-12-22 12:50:00,57.1,57.14,57.02,57.04,199997.0,47.7946,47.8281,47.7277,47.7444,199997.0
2020-12-22 13:00:00,57.04,57.14,57.04,57.12,152704.0,47.7444,47.8281,47.7444,47.8114,152704.0
2020-12-22 13:10:00,57.12,57.32,57.11,57.24,211252.0,47.8114,47.9788,47.803,47.9118,211252.0
2020-12-22 13:20:00,57.24,57.25,57.18,57.2,126718.0,47.9118,47.9202,47.8616,47.8783,126718.0
2020-12-22 13:30:00,57.2,57.24,57.16,57.17,132324.0,47.8783,47.9118,47.8448,47.8532,132324.0
2020-12-22 13:40:00,57.18,57.23,57.1,57.11,128389.0,47.8616,47.9034,47.7946,47.803,128389.0
2020-12-22 13:50:00,57.1,57.11,57.02,57.06,179933.0,47.7946,47.803,47.7277,47.7611,179933.0
2020-12-22 14:00:00,57.05,57.07,57.0,57.01,221882.0,47.7528,47.7695,47.7109,47.7193,221882.0
2020-12-22 14:10:00,57.01,57.03,56.95,56.96,341893.0,47.7193,47.736,47.6691,47.6774,341893.0
2020-12-22 14:20:00,56.97,57.01,56.91,56.94,173127.0,47.6858,47.7193,47.6356,47.6607,173127.0
2020-12-22 14:30:00,56.95,56.98,56.93,56.93,152461.0,47.6691,47.6942,47.6523,47.6523,152461.0
2020-12-22 14:40:00,56.93,56.98,56.91,56.97,203193.0,47.6523,47.6942,47.6356,47.6858,203193.0
2020-12-22 14:50:00,56.98,57.02,56.92,56.93,172657.0,47.6942,47.7277,47.644,47.6523,172657.0
2020-12-22 15:00:00,56.93,56.97,56.86,56.9,249375.0,47.6523,47.6858,47.5937,47.6272,249375.0
2020-12-22 15:10:00,56.9,56.98,56.88,56.9,187024.0,47.6272,47.6942,47.6105,47.6272,187024.0
2020-12-22 15:20:00,56.9,56.93,56.82,56.83,227184.0,47.6272,47.6523,47.5602,47.5686,227184.0
2020-12-22 15:30:00,56.84,56.97,56.81,56.86,323937.0,47.577,47.6858,47.5519,47.5937,323937.0
2020-12-22 15:40:00,56.87,56.98,56.86,56.93,285334.0,47.6021,47.6942,47.5937,47.6523,285334.0
2020-12-22 15:50:00,56.93,57.08,56.93,57.01,890408.0,47.6523,47.7779,47.6523,47.7193,890408.0
2020-12-23 09:30:00,56.96,57.38,56.9,57.38,606548.0,47.6774,48.029,47.6272,48.029,606548.0
2020-12-23 09:40:00,57.39,57.62,57.33,57.54,414694.0,48.0374,48.2299,47.9871,48.1629,414694.0
2020-12-23 09:50:00,57.55,57.57,57.28,57.31,205226.0,48.1713,48.188,47.9453,47.9704,205226.0
2020-12-23 10:00:00,57.3,57.4,57.18,57.24,223028.0,47.962,48.0457,47.8616,47.9118,223028.0
2020-12-23 10:10:00,57.24,57.33,57.2,57.22,147668.0,47.9118,47.9871,47.8783,47.8951,147668.0
2020-12-23 10:20:00,57.22,57.27,57.18,57.23,150989.0,47.8951,47.9369,47.8616,47.9034,150989.0
2020-12-23 10:30:00,57.23,57.31,57.19,57.3,134127.0,47.9034,47.9704,47.87,47.962,134127.0
2020-12-23 10:40:00,57.3,57.38,57.26,57.31,163016.0,47.962,48.029,47.9285,47.9704,163016.0
2020-12-23 10:50:00,57.32,57.32,57.17,57.25,225192.0,47.9788,47.9788,47.8532,47.9202,225192.0
2020-12-23 11:00:00,57.26,57.33,57.25,57.3,123579.0,47.9285,47.9871,47.9202,47.962,123579.0
2020-12-23 11:10:00,57.31,57.34,57.26,57.32,173862.0,47.9704,47.9955,47.9285,47.9788,173862.0
2020-12-23 11:20:00,57.32,57.33,57.27,57.28,72997.0,47.9788,47.9871,47.9369,47.9453,72997.0
2020-12-23 11:30:00,57.29,57.35,57.09,57.28,288966.0,47.9537,48.0039,47.7862,47.9453,288966.0
2020-12-23 11:40:00,57.28,57.28,57.22,57.27,85421.0,47.9453,47.9453,47.8951,47.9369,85421.0
2020-12-23 11:50:00,57.27,57.28,57.24,57.26,116713.0,47.9369,47.9453,47.9118,47.9285,116713.0
2020-12-23 12:00:00,57.26,57.29,57.23,57.28,155004.0,47.9285,47.9537,47.9034,47.9453,155004.0
2020-12-23 12:10:00,57.27,57.29,57.17,57.2,168835.0,47.9369,47.9537,47.8532,47.8783,168835.0
2020-12-23 12:20:00,57.19,57.25,57.13,57.13,147702.0,47.87,47.9202,47.8197,47.8197,147702.0
2020-12-23 12:30:00,57.12,57.21,57.12,57.21,173180.0,47.8114,47.8867,47.8114,47.8867,173180.0
2020-12-23 12:40:00,57.21,57.3,57.2,57.28,139979.0,47.8867,47.962,47.8783,47.9453,139979.0
2020-12-23 12:50:00,57.28,57.31,57.23,57.27,184243.0,47.9453,47.9704,47.9034,47.9369,184243.0
2020-12-23 13:00:00,57.28,57.4,57.26,57.38,132287.0,47.9453,48.0457,47.9285,48.029,132287.0
2020-12-23 13:10:00,57.38,57.42,57.37,57.39,110809.0,48.029,48.0625,48.0206,48.0374,110809.0
2020-12-23 13:20:00,57.39,57.42,57.34,57.38,137167.0,48.0374,48.0625,47.9955,48.029,137167.0
2020-12-23 13:30:00,57.38,57.44,57.35,57.43,107950.0,48.029,48.0792,48.0039,48.0708,107950.0
2020-12-23 13:40:00,57.42,57.42,57.37,57.39,151135.0,48.0625,48.0625,48.0206,48.0374,151135.0
2020-12-23 13:50:00,57.39,57.4,57.36,57.4,74099.0,48.0374,48.0457,48.0122,48.0457,74099.0
2020-12-23 14:00:00,57.4,57.45,57.36,57.4,101109.0,48.0457,48.0876,48.0122,48.0457,101109.0
2020-12-23 14:10:00,57.39,57.43,57.35,57.43,105170.0,48.0374,48.0708,48.0039,48.0708,105170.0
2020-12-23 14:20:00,57.43,57.45,57.29,57.29,118520.0,48.0708,48.0876,47.9537,47.9537,118520.0
2020-12-23 14:30:00,57.3,57.37,57.29,57.35,90816.0,47.962,48.0206,47.9537,48.0039,90816.0
2020-12-23 14:40:00,57.35,57.47,57.32,57.42,175095.0,48.0039,48.1043,47.9788,48.0625,175095.0
2020-12-23 14:50:00,57.41,57.43,57.36,57.36,100865.0,48.0541,48.0708,48.0122,48.0122,100865.0
2020-12-23 15:00:00,57.36,57.38,57.34,57.35,72317.0,48.0122,48.029,47.9955,48.0039,72317.0
2020-12-23 15:10:00,57.35,57.39,57.34,57.37,73663.0,48.0039,48.0374,47.9955,48.0206,73663.0
2020-12-23 15:20:00,57.38,57.45,57.37,57.43,110686.0,48.029,48.0876,48.0206,48.0708,110686.0
2020-12-23 15:30:00,57.44,57.54,57.42,57.53,247893.0,48.0792,48.1629,48.0625,48.1545,247893.0
2020-12-23 15:40:00,57.52,57.53,57.47,57.51,161779.0,48.1462,48.1545,48.1043,48.1378,161779.0
2020-12-23 15:50:00,57.5,57.5,57.36,57.37,468011.0,48.1294,48.1294,48.0122,48.0206,468011.0
2020-12-24 09:30:00,57.32,57.41,57.15,57.21,229039.0,47.9788,48.0541,47.8365,47.8867,229039.0
2020-12-24 09:40:00,57.2,57.25,57.03,57.05,116403.0,47.8783,47.9202,47.736,47.7528,116403.0
2020-12-24 09:50:00,57.04,57.17,56.97,57.17,155234.0,47.7444,47.8532,47.6858,47.8532,155234.0
2020-12-24 10:00:00,57.17,57.35,57.12,57.18,142327.0,47.8532,48.0039,47.8114,47.8616,142327.0
2020-12-24 10:10:00,57.19,57.29,57.13,57.26,103764.0,47.87,47.9537,47.8197,47.9285,103764.0
2020-12-24 10:20:00,57.26,57.27,57.14,57.2,92640.0,47.9285,47.9369,47.8281,47.8783,92640.0
2020-12-24 10:30:00,57.2,57.22,57.1,57.11,70436.0,47.8783,47.8951,47.7946,47.803,70436.0
2020-12-24 10:40:00,57.11,57.15,57.02,57.03,99136.0,47.803,47.8365,47.7277,47.736,99136.0
2020-12-24 10:50:00,57.02,57.1,56.96,57.1,128168.0,47.7277,47.7946,47.6774,47.7946,128168.0
2020-12-24 11:00:00,57.1,57.23,57.03,57.2,121270.0,47.7946,47.9034,47.736,47.8783,121270.0
2020-12-24 11:10:00,57.21,57.23,57.05,57.05,96353.0,47.8867,47.9034,47.7528,47.7528,96353.0
2020-12-24 11:20:00,57.05,57.19,57.04,57.09,94062.0,47.7528,47.87,47.7444,47.7862,94062.0
2020-12-24 11:30:00,57.09,57.11,57.06,57.11,70764.0,47.7862,47.803,47.7611,47.803,70764.0
2020-12-24 11:40:00,57.1,57.1,57.03,57.07,73878.0,47.7946,47.7946,47.736,47.7695,73878.0
2020-12-24 11:50:00,57.07,57.1,57.02,57.03,74031.0,47.7695,47.7946,47.7277,47.736,74031.0
2020-12-24 12:00:00,57.02,57.13,57.0,57.11,113170.0,47.7277,47.8197,47.7109,47.803,113170.0
2020-12-24 12:10:00,57.11,57.11,57.01,57.02,66317.0,47.803,47.803,47.7193,47.7277,66317.0
2020-12-24 12:20:00,57.02,57.05,57.01,57.04,115226.0,47.7277,47.7528,47.7193,47.7444,115226.0
2020-12-24 12:30:00,57.05,57.13,57.02,57.05,156401.0,47.7528,47.8197,47.7277,47.7528,156401.0
2020-12-24 12:40:00,57.04,57.07,57.02,57.07,131225.0,47.7444,47.7695,47.7277,47.7695,131225.0
2020-12-24 12:50:00,57.07,57.17,57.01,57.06,331508.0,47.7695,47.8532,47.7193,47.7611,331508.0
2020-12-28 09:30:00,57.09,57.22,56.93,56.96,566035.0,47.7862,47.8951,47.6523,47.6774,566035.0
2020-12-28 09:40:00,56.97,57.09,56.86,57.07,267384.0,47.6858,47.7862,47.5937,47.7695,267384.0
2020-12-28 09:50:00,57.07,57.09,56.83,56.84,238657.0,47.7695,47.7862,47.5686,47.577,238657.0
2020-12-28 10:00:00,56.84,57.22,56.83,57.15,390706.0,47.577,47.8951,47.5686,47.8365,390706.0
2020-12-28 10:10:00,57.15,57.64,57.12,57.58,394213.0,47.8365,48.2466,47.8114,48.1964,394213.0
2020-12-28 10:20:00,57.56,57.62,57.49,57.58,182267.0,48.1797,48.2299,48.1211,48.1964,182267.0
2020-12-28 10:30:00,57.58,57.58,57.31,57.36,298531.0,48.1964,48.1964,47.9704,48.0122,298531.0
2020-12-28 10:40:00,57.36,57.38,57.24,57.26,89062.0,48.0122,48.029,47.9118,47.9285,89062.0
2020-12-28 10:50:00,57.27,57.27,57.12,57.18,125460.0,47.9369,47.9369,47.8114,47.8616,125460.0
2020-12-28 11:00:00,57.19,57.22,57.02,57.03,139876.0,47.87,47.8951,47.7277,47.736,139876.0
2020-12-28 11:10:00,57.04,57.1,56.98,57.02,169173.0,47.7444,47.7946,47.6942,47.7277,169173.0
2020-12-28 11:20:00,57.02,57.04,56.92,56.92,166842.0,47.7277,47.7444,47.644,47.644,166842.0
2020-12-28 11:30:00,56.93,56.95,56.85,56.95,168240.0,47.6523,47.6691,47.5854,47.6691,168240.0
2020-12-28 11:40:00,56.95,57.04,56.93,57.04,102215.0,47.6691,47.7444,47.6523,47.7444,102215.0
2020-12-28 11:50:00,57.04,57.08,57.02,57.05,104016.0,47.7444,47.7779,47.7277,47.7528,104016.0
2020-12-28 12:00:00,57.05,57.11,56.96,56.96,109118.0,47.7528,47.803,47.6774,47.6774,109118.0
2020-12-28 12:10:00,56.97,56.98,56.88,56.91,108962.0,47.6858,47.6942,47.6105,47.6356,108962.0
2020-12-28 12:20:00,56.92,56.92,56.85,56.89,145370.0,47.644,47.644,47.5854,47.6188,145370.0
2020-12-28 12:30:00,56.89,56.93,56.88,56.9,88229.0,47.6188,47.6523,47.6105,47.6272,88229.0
2020-12-28 12:40:00,56.9,56.98,56.89,56.94,103580.0,47.6272,47.6942,47.6188,47.6607,103580.0
2020-12-28 12:50:00,56.94,56.94,56.87,56.91,82771.0,47.6607,47.6607,47.6021,47.6356,82771.0
2020-12-28 13:00:00,56.91,56.93,56.88,56.9,104263.0,47.6356,47.6523,47.6105,47.6272,104263.0
2020-12-28 13:10:00,56.9,56.91,56.84,56.9,147625.0,47.6272,47.6356,47.577,47.6272,147625.0
2020-12-28 13:20:00,56.9,56.91,56.87,56.89,85842.0,47.6272,47.6356,47.6021,47.6188,85842.0
2020-12-28 13:30:00,56.88,56.89,56.83,56.84,126481.0,47.6105,47.6188,47.5686,47.577,126481.0
2020-12-28 13:40:00,56.84,56.89,56.83,56.86,70472.0,47.577,47.6188,47.5686,47.5937,70472.0
2020-12-28 13:50:00,56.86,56.89,56.83,56.88,74817.0,47.5937,47.6188,47.5686,47.6105,74817.0
2020-12-28 14:00:00,56.88,56.92,56.85,56.92,113394.0,47.6105,47.644,47.5854,47.644,113394.0
2020-12-28 14:10:00,56.91,56.92,56.86,56.88,92450.0,47.6356,47.644,47.5937,47.6105,92450.0
2020-12-28 14:20:00,56.88,56.88,56.82,56.83,90947.0,47.6105,47.6105,47.5602,47.5686,90947.0
2020-12-28 14:30:00,56.83,56.84,56.76,56.79,176555.0,47.5686,47.577,47.51,47.5351,176555.0
2020-12-28 14:40:00,56.8,56.8,56.75,56.79,98637.0,47.5435,47.5435,47.5017,47.5351,98637.0
2020-12-28 14:50:00,56.79,56.83,56.77,56.77,109364.0,47.5351,47.5686,47.5184,47.5184,109364.0
2020-12-28 15:00:00,56.77,56.8,56.73,56.75,143178.0,47.5184,47.5435,47.4849,47.5017,143178.0
2020-12-28 15:10:00,56.75,56.75,56.71,56.71,119004.0,47.5017,47.5017,47.4682,47.4682,119004.0
2020-12-28 15:20:00,56.72,56.75,56.7,56.71,147769.0,47.4765,47.5017,47.4598,47.4682,147769.0
2020-12-28 15:30:00,56.71,56.79,56.7,56.73,181665.0,47.4682,47.5351,47.4598,47.4849,181665.0
2020-12-28 15:40:00,56.73,56.81,56.71,56.8,150771.0,47.4849,47.5519,47.4682,47.5435,150771.0
2020-12-28 15:50:00,56.81,56.9,56.77,56.9,524585.0,47.5519,47.6272,47.5184,47.6272,524585.0
2020-12-29 09:30:00,56.95,57.25,56.89,57.15,400909.0,47.6691,47.9202,47.6188,47.8365,400909.0
2020-12-29 09:40:00,57.15,57.34,57.0,57.34,251954.0,47.8365,47.9955,47.7109,47.9955,251954.0
2020-12-29 09:50:00,57.34,57.42,57.22,57.23,224199.0,47.9955,48.0625,47.8951,47.9034,224199.0
2020-12-29 10:00:00,57.24,57.45,57.21,57.38,245240.0,47.9118,48.0876,47.8867,48.029,245240.0
2020-12-29 10:10:00,57.39,57.67,57.38,57.55,389060.0,48.0374,48.2717,48.029,48.1713,389060.0
2020-12-29 10:20:00,57.55,57.59,57.4,57.41,232270.0,48.1713,48.2048,48.0457,48.0541,232270.0
2020-12-29 10:30:00,57.42,57.45,57.19,57.27,165810.0,48.0625,48.0876,47.87,47.9369,165810.0
2020-12-29 10:40:00,57.27,57.27,56.95,57.02,242622.0,47.9369,47.9369,47.6691,47.7277,242622.0
2020-12-29 10:50:00,57.03,57.14,56.98,57.04,132953.0,47.736,47.8281,47.6942,47.7444,132953.0
2020-12-29 11:00:00,57.05,57.05,56.85,57.03,175474.0,47.7528,47.7528,47.5854,47.736,175474.0
2020-12-29 11:10:00,57.02,57.08,57.0,57.03,91653.0,47.7277,47.7779,47.7109,47.736,91653.0
2020-12-29 11:20:00,57.03,57.1,56.96,57.0,116608.0,47.736,47.7946,47.6774,47.7109,116608.0
2020-12-29 11:30:00,57.01,57.08,56.98,57.05,82268.0,47.7193,47.7779,47.6942,47.7528,82268.0
2020-12-29 11:40:00,57.05,57.07,56.95,56.96,91220.0,47.7528,47.7695,47.6691,47.6774,91220.0
2020-12-29 11:50:00,56.96,57.05,56.93,57.05,76526.0,47.6774,47.7528,47.6523,47.7528,76526.0
2020-12-29 12:00:00,57.05,57.07,56.97,56.99,110150.0,47.7528,47.7695,47.6858,47.7025,110150.0
2020-12-29 12:10:00,56.98,56.99,56.89,56.99,112994.0,47.6942,47.7025,47.6188,47.7025,112994.0
2020-12-29 12:20:00,56.98,56.99,56.87,56.94,70050.0,47.6942,47.7025,47.6021,47.6607,70050.0
2020-12-29 12:30:00,56.94,56.96,56.84,56.89,125259.0,47.6607,47.6774,47.577,47.6188,125259.0
2020-12-29 12:40:00,56.88,56.9,56.83,56.88,148079.0,47.6105,47.6272,47.5686,47.6105,148079.0
2020-12-29 12:50:00,56.88,56.89,56.77,56.8,135647.0,47.6105,47.6188,47.5184,47.5435,135647.0
2020-12-29 13:00:00,56.8,56.88,56.77,56.84,87709.0,47.5435,47.6105,47.5184,47.577,87709.0
2020-12-29 13:10:00,56.84,56.9,56.81,56.85,80979.0,47.577,47.6272,47.5519,47.5854,80979.0
2020-12-29 13:20:00,56.86,56.93,56.83,56.92,105240.0,47.5937,47.6523,47.5686,47.644,105240.0
2020-12-29 13:30:00,56.92,56.99,56.9,56.94,80681.0,47.644,47.7025,47.6272,47.6607,80681.0
2020-12-29 13:40:00,56.94,56.94,56.85,56.89,62079.0,47.6607,47.6607,47.5854,47.6188,62079.0
2020-12-29 13:50:00,56.89,56.91,56.82,56.83,59407.0,47.6188,47.6356,47.5602,47.5686,59407.0
2020-12-29 14:00:00,56.83,56.84,56.79,56.79,112637.0,47.5686,47.577,47.5351,47.5351,112637.0
2020-12-29 14:10:00,56.8,56.81,56.74,56.74,140520.0,47.5435,47.5519,47.4933,47.4933,140520.0
2020-12-29 14:20:00,56.74,56.77,56.71,56.76,101449.0,47.4933,47.5184,47.4682,47.51,101449.0
2020-12-29 14:30:00,56.76,56.79,56.74,56.79,88820.0,47.51,47.5351,47.4933,47.5351,88820.0
2020-12-29 14:40:00,56.8,56.82,56.76,56.77,80855.0,47.5435,47.5602,47.51,47.5184,80855.0
2020-12-29 14:50:00,56.77,56.81,56.76,56.78,72298.0,47.5184,47.5519,47.51,47.5268,72298.0
2020-12-29 15:00:00,56.78,56.85,56.77,56.84,99251.0,47.5268,47.5854,47.5184,47.577,99251.0
2020-12-29 15:10:00,56.83,56.87,56.81,56.85,123469.0,47.5686,47.6021,47.5519,47.5854,123469.0
2020-12-29 15:20:00,56.85,56.94,56.83,56.93,97538.0,47.5854,47.6607,47.5686,47.6523,97538.0
2020-12-29 15:30:00,56.92,56.94,56.88,56.92,114074.0,47.644,47.6607,47.6105,47.644,114074.0
2020-12-29 15:40:00,56.92,56.95,56.86,56.87,205880.0,47.644,47.6691,47.5937,47.6021,205880.0
2020-12-29 15:50:00,56.87,56.91,56.8,56.84,362187.0,47.6021,47.6356,47.5435,47.577,362187.0
2020-12-30 09:30:00,57.0,57.1,56.93,57.07,439204.0,47.7109,47.7946,47.6523,47.7695,439204.0
2020-12-30 09:40:00,57.07,57.24,56.93,57.0,265163.0,47.7695,47.9118,47.6523,47.7109,265163.0
2020-12-30 09:50:00,57.0,57.03,56.86,56.9,142544.0,47.7109,47.736,47.5937,47.6272,142544.0
2020-12-30 10:00:00,56.91,56.97,56.79,56.87,216385.0,47.6356,47.6858,47.5351,47.6021,216385.0
2020-12-30 10:10:00,56.87,56.89,56.8,56.84,111236.0,47.6021,47.6188,47.5435,47.577,111236.0
2020-12-30 10:20:00,56.84,56.85,56.74,56.77,153269.0,47.577,47.5854,47.4933,47.5184,153269.0
2020-12-30 10:30:00,56.77,56.8,56.71,56.73,190506.0,47.5184,47.5435,47.4682,47.4849,190506.0
2020-12-30 10:40:00,56.72,56.74,56.67,56.69,176960.0,47.4765,47.4933,47.4347,47.4514,176960.0
2020-12-30 10:50:00,56.7,56.74,56.66,56.73,142898.0,47.4598,47.4933,47.4263,47.4849,142898.0
2020-12-30 11:00:00,56.73,56.8,56.73,56.79,148640.0,47.4849,47.5435,47.4849,47.5351,148640.0
2020-12-30 11:10:00,56.8,56.85,56.78,56.81,143252.0,47.5435,47.5854,47.5268,47.5519,143252.0
2020-12-30 11:20:00,56.81,56.81,56.69,56.71,105559.0,47.5519,47.5519,47.4514,47.4682,105559.0
2020-12-30 11:30:00,56.71,56.73,56.66,56.73,150617.0,47.4682,47.4849,47.4263,47.4849,150617.0
2020-12-30 11:40:00,56.72,56.77,56.69,56.71,106841.0,47.4765,47.5184,47.4514,47.4682,106841.0
2020-12-30 11:50:00,56.72,56.75,56.65,56.69,144011.0,47.4765,47.5017,47.418,47.4514,144011.0
2020-12-30 12:00:00,56.69,56.69,56.6,56.63,122635.0,47.4514,47.4514,47.3761,47.4012,122635.0
2020-12-30 12:10:00,56.62,56.67,56.62,56.66,101247.0,47.3928,47.4347,47.3928,47.4263,101247.0
2020-12-30 12:20:00,56.66,56.68,56.62,56.67,104453.0,47.4263,47.4431,47.3928,47.4347,104453.0
2020-12-30 12:30:00,56.67,56.67,56.58,56.59,219065.0,47.4347,47.4347,47.3594,47.3677,219065.0
2020-12-30 12:40:00,56.59,56.6,56.56,56.56,147277.0,47.3677,47.3761,47.3426,47.3426,147277.0
2020-12-30 12:50:00,56.56,56.61,56.56,56.59,118115.0,47.3426,47.3845,47.3426,47.3677,118115.0
2020-12-30 13:00:00,56.6,56.65,56.57,56.63,114101.0,47.3761,47.418,47.351,47.4012,114101.0
2020-12-30 13:10:00,56.63,56.76,56.6,56.75,438928.0,47.4012,47.51,47.3761,47.5017,438928.0
2020-12-30 13:20:00,56.75,56.78,56.73,56.74,226738.0,47.5017,47.5268,47.4849,47.4933,226738.0
2020-12-30 13:30:00,56.74,56.8,56.73,56.75,168716.0,47.4933,47.5435,47.4849,47.5017,168716.0
2020-12-30 13:40:00,56.76,56.8,56.74,56.8,139861.0,47.51,47.5435,47.4933,47.5435,139861.0
2020-12-30 13:50:00,56.79,56.86,56.79,56.81,172947.0,47.5351,47.5937,47.5351,47.5519,172947.0
2020-12-30 14:00:00,56.8,56.84,56.74,56.76,93505.0,47.5435,47.577,47.4933,47.51,93505.0
2020-12-30 14:10:00,56.77,56.77,56.68,56.7,175832.0,47.5184,47.5184,47.4431,47.4598,175832.0
2020-12-30 14:20:00,56.7,56.72,56.66,56.68,79705.0,47.4598,47.4765,47.4263,47.4431,79705.0
2020-12-30 14:30:00,56.68,56.69,56.64,56.66,115528.0,47.4431,47.4514,47.4096,47.4263,115528.0
2020-12-30 14:40:00,56.65,56.69,56.62,56.62,144668.0,47.418,47.4514,47.3928,47.3928,144668.0
2020-12-30 14:50:00,56.63,56.72,56.62,56.67,146475.0,47.4012,47.4765,47.3928,47.4347,146475.0
2020-12-30 15:00:00,56.67,56.67,56.61,56.62,130127.0,47.4347,47.4347,47.3845,47.3928,130127.0
2020-12-30 15:10:00,56.62,56.64,56.59,56.6,120734.0,47.3928,47.4096,47.3677,47.3761,120734.0
2020-12-30 15:20:00,56.61,56.61,56.57,56.61,163923.0,47.3845,47.3845,47.351,47.3845,163923.0
2020-12-30 15:30:00,56.61,56.68,56.56,56.63,274388.0,47.3845,47.4431,47.3426,47.4012,274388.0
2020-12-30 15:40:00,56.63,56.65,56.57,56.58,174408.0,47.4012,47.418,47.351,47.3594,174408.0
2020-12-30 15:50:00,56.59,56.68,56.58,56.64,603837.0,47.3677,47.4431,47.3594,47.4096,603837.0
2020-12-31 09:30:00,56.6,57.21,56.56,57.09,657144.0,47.3761,47.8867,47.3426,47.7862,657144.0
2020-12-31 09:40:00,57.1,57.14,56.91,56.95,326969.0,47.7946,47.8281,47.6356,47.6691,326969.0
2020-12-31 09:50:00,56.95,56.99,56.8,56.98,282285.0,47.6691,47.7025,47.5435,47.6942,282285.0
2020-12-31 10:00:00,56.99,57.21,56.99,57.11,336628.0,47.7025,47.8867,47.7025,47.803,336628.0
2020-12-31 10:10:00,57.12,57.3,57.11,57.25,272931.0,47.8114,47.962,47.803,47.9202,272931.0
2020-12-31 10:20:00,57.25,57.3,57.17,57.2,246353.0,47.9202,47.962,47.8532,47.8783,246353.0
2020-12-31 10:30:00,57.19,57.36,57.16,57.34,224938.0,47.87,48.0122,47.8448,47.9955,224938.0
2020-12-31 10:40:00,57.34,57.35,57.2,57.22,150970.0,47.9955,48.0039,47.8783,47.8951,150970.0
2020-12-31 10:50:00,57.22,57.24,57.13,57.23,200386.0,47.8951,47.9118,47.8197,47.9034,200386.0
2020-12-31 11:00:00,57.23,57.24,57.13,57.17,131250.0,47.9034,47.9118,47.8197,47.8532,131250.0
2020-12-31 11:10:00,57.18,57.22,57.1,57.1,169968.0,47.8616,47.8951,47.7946,47.7946,169968.0
2020-12-31 11:20:00,57.1,57.11,57.03,57.09,130660.0,47.7946,47.803,47.736,47.7862,130660.0
2020-12-31 11:30:00,57.09,57.14,57.06,57.08,104472.0,47.7862,47.8281,47.7611,47.7779,104472.0
2020-12-31 11:40:00,57.08,57.18,57.07,57.13,120553.0,47.7779,47.8616,47.7695,47.8197,120553.0
2020-12-31 11:50:00,57.13,57.17,57.09,57.1,150144.0,47.8197,47.8532,47.7862,47.7946,150144.0
2020-12-31 12:00:00,57.11,57.15,57.04,57.07,109999.0,47.803,47.8365,47.7444,47.7695,109999.0
2020-12-31 12:10:00,57.08,57.15,57.07,57.09,107173.0,47.7779,47.8365,47.7695,47.7862,107173.0
2020-12-31 12:20:00,57.1,57.19,57.09,57.12,141061.0,47.7946,47.87,47.7862,47.8114,141061.0
2020-12-31 12:30:00,57.13,57.15,57.07,57.08,105237.0,47.8197,47.8365,47.7695,47.7779,105237.0
2020-12-31 12:40:00,57.08,57.12,57.05,57.09,166476.0,47.7779,47.8114,47.7528,47.7862,166476.0
2020-12-31 12:50:00,57.09,57.23,57.07,57.21,188431.0,47.7862,47.9034,47.7695,47.8867,188431.0
2020-12-31 13:00:00,57.23,57.37,57.2,57.33,196438.0,47.9034,48.0206,47.8783,47.9871,196438.0
2020-12-31 13:10:00,57.32,57.35,57.26,57.35,111966.0,47.9788,48.0039,47.9285,48.0039,111966.0
2020-12-31 13:20:00,57.35,57.41,57.19,57.24,196572.0,48.0039,48.0541,47.87,47.9118,196572.0
2020-12-31 13:30:00,57.24,57.32,57.22,57.28,102379.0,47.9118,47.9788,47.8951,47.9453,102379.0
2020-12-31 13:40:00,57.27,57.48,57.27,57.45,135523.0,47.9369,48.1127,47.9369,48.0876,135523.0
2020-12-31 13:50:00,57.46,57.57,57.45,57.53,177734.0,48.096,48.188,48.0876,48.1545,177734.0
2020-12-31 14:00:00,57.53,57.63,57.53,57.62,150184.0,48.1545,48.2382,48.1545,48.2299,150184.0
2020-12-31 14:10:00,57.62,57.86,57.6,57.79,259052.0,48.2299,48.4308,48.2131,48.3722,259052.0
2020-12-31 14:20:00,57.78,57.8,57.71,57.77,128138.0,48.3638,48.3805,48.3052,48.3554,128138.0
2020-12-31 14:30:00,57.77,57.79,57.69,57.71,126040.0,48.3554,48.3722,48.2885,48.3052,126040.0
2020-12-31 14:40:00,57.73,57.77,57.65,57.66,164782.0,48.322,48.3554,48.255,48.2634,164782.0
2020-12-31 14:50:00,57.65,57.69,57.58,57.66,117433.0,48.255,48.2885,48.1964,48.2634,117433.0
2020-12-31 15:00:00,57.67,57.79,57.66,57.78,165607.0,48.2717,48.3722,48.2634,48.3638,165607.0
2020-12-31 15:10:00,57.78,57.98,57.78,57.96,240390.0,48.3638,48.5312,48.3638,48.5145,240390.0
2020-12-31 15:20:00,57.97,57.99,57.91,57.93,178521.0,48.5228,48.5396,48.4726,48.4894,178521.0
2020-12-31 15:30:00,57.93,58.11,57.91,58.02,288008.0,48.4894,48.64,48.4726,48.5647,288008.0
2020-12-31 15:40:00,58.02,58.24,57.97,58.2,334386.0,48.5647,48.7488,48.5228,48.7154,334386.0
2020-12-31 15:50:00,58.2,58.36,58.19,58.24,811669.0,48.7154,48.8493,48.707,48.7488,811669.0
2021-01-04 09:30:00,58.66,58.69,57.92,58.2,532839.0,49.1004,49.1255,48.481,48.7154,532839.0
2021-01-04 09:40:00,58.2,58.49,58.02,58.46,288629.0,48.7154,48.9581,48.5647,48.933,288629.0
2021-01-04 09:50:00,58.45,58.77,58.39,58.69,300377.0,48.9246,49.1925,48.8744,49.1255,300377.0
2021-01-04 10:00:00,58.67,58.79,58.6,58.66,239590.0,49.1088,49.2092,49.0502,49.1004,239590.0
2021-01-04 10:10:00,58.66,58.7,58.51,58.62,196111.0,49.1004,49.1339,48.9748,49.0669,196111.0
2021-01-04 10:20:00,58.61,58.69,58.46,58.64,307439.0,49.0585,49.1255,48.933,49.0837,307439.0
2021-01-04 10:30:00,58.64,58.84,58.51,58.76,256919.0,49.0837,49.2511,48.9748,49.1841,256919.0
2021-01-04 10:40:00,58.75,58.85,58.61,58.69,211840.0,49.1757,49.2594,49.0585,49.1255,211840.0
2021-01-04 10:50:00,58.69,58.99,58.68,58.99,226733.0,49.1255,49.3766,49.1171,49.3766,226733.0
2021-01-04 11:00:00,58.99,59.09,58.88,59.02,352984.0,49.3766,49.4603,49.2845,49.4017,352984.0
2021-01-04 11:10:00,59.02,59.29,58.97,59.28,388201.0,49.4017,49.6277,49.3599,49.6194,388201.0
2021-01-04 11:20:00,59.28,59.35,59.08,59.33,300571.0,49.6194,49.6779,49.4519,49.6612,300571.0
2021-01-04 11:30:00,59.32,59.35,59.04,59.12,228081.0,49.6528,49.6779,49.4185,49.4854,228081.0
2021-01-04 11:40:00,59.12,59.2,58.93,59.03,169597.0,49.4854,49.5524,49.3264,49.4101,169597.0
2021-01-04 11:50:00,59.02,59.13,58.86,58.99,220158.0,49.4017,49.4938,49.2678,49.3766,220158.0
2021-01-04 12:00:00,58.99,59.18,58.87,59.03,257552.0,49.3766,49.5356,49.2762,49.4101,257552.0
2021-01-04 12:10:00,59.04,59.09,58.87,59.07,213093.0,49.4185,49.4603,49.2762,49.4436,213093.0
2021-01-04 12:20:00,59.06,59.38,59.03,59.34,200793.0,49.4352,49.7031,49.4101,49.6696,200793.0
2021-01-04 12:30:00,59.35,59.35,59.16,59.19,145774.0,49.6779,49.6779,49.5189,49.544,145774.0
2021-01-04 12:40:00,59.18,59.33,59.13,59.3,157667.0,49.5356,49.6612,49.4938,49.6361,157667.0
2021-01-04 12:50:00,59.31,59.32,59.2,59.26,134665.0,49.6445,49.6528,49.5524,49.6026,134665.0
2021-01-04 13:00:00,59.26,59.6,59.25,59.53,295862.0,49.6026,49.8872,49.5942,49.8286,295862.0
2021-01-04 13:10:00,59.53,59.74,59.47,59.71,233342.0,49.8286,50.0044,49.7784,49.9793,233342.0
2021-01-04 13:20:00,59.7,59.74,59.52,59.53,194509.0,49.9709,50.0044,49.8202,49.8286,194509.0
2021-01-04 13:30:00,59.53,59.74,59.53,59.68,268998.0,49.8286,50.0044,49.8286,49.9542,268998.0
2021-01-04 13:40:00,59.68,59.73,59.6,59.62,136968.0,49.9542,49.996,49.8872,49.9039,136968.0
2021-01-04 13:50:00,59.62,59.68,59.58,59.65,107853.0,49.9039,49.9542,49.8705,49.9291,107853.0
2021-01-04 14:00:00,59.64,59.67,59.59,59.61,140968.0,49.9207,49.9458,49.8788,49.8956,140968.0
2021-01-04 14:10:00,59.62,59.65,59.51,59.63,176087.0,49.9039,49.9291,49.8119,49.9123,176087.0
2021-01-04 14:20:00,59.62,59.85,59.59,59.83,158602.0,49.9039,50.0965,49.8788,50.0797,158602.0
2021-01-04 14:30:00,59.83,59.83,59.63,59.68,142477.0,50.0797,50.0797,49.9123,49.9542,142477.0
2021-01-04 14:40:00,59.68,59.73,59.63,59.64,127849.0,49.9542,49.996,49.9123,49.9207,127849.0
2021-01-04 14:50:00,59.64,59.87,59.62,59.85,169511.0,49.9207,50.1132,49.9039,50.0965,169511.0
2021-01-04 15:00:00,59.85,59.92,59.76,59.85,272264.0,50.0965,50.1551,50.0211,50.0965,272264.0
2021-01-04 15:10:00,59.86,59.89,59.78,59.82,167606.0,50.1048,50.1299,50.0379,50.0714,167606.0
2021-01-04 15:20:00,59.82,59.87,59.74,59.76,190675.0,50.0714,50.1132,50.0044,50.0211,190675.0
2021-01-04 15:30:00,59.76,59.89,59.73,59.88,238764.0,50.0211,50.1299,49.996,50.1216,238764.0
2021-01-04 15:40:00,59.88,60.14,59.86,60.11,486405.0,50.1216,50.3392,50.1048,50.3141,486405.0
2021-01-04 15:50:00,60.11,60.16,60.02,60.15,1253124.0,50.3141,50.3559,50.2388,50.3476,1253124.0
2021-01-05 09:30:00,60.23,60.45,60.02,60.19,442752.0,50.4145,50.5987,50.2388,50.3811,442752.0
2021-01-05 09:40:00,60.2,60.26,59.79,59.93,300993.0,50.3894,50.4396,50.0462,50.1634,300993.0
2021-01-05 09:50:00,59.93,60.0,59.79,59.85,266561.0,50.1634,50.222,50.0462,50.0965,266561.0
2021-01-05 10:00:00,59.86,60.02,59.81,59.86,266005.0,50.1048,50.2388,50.063,50.1048,266005.0
2021-01-05 10:10:00,59.86,60.21,59.85,60.02,414974.0,50.1048,50.3978,50.0965,50.2388,414974.0
2021-01-05 10:20:00,60.01,60.07,59.87,59.98,171506.0,50.2304,50.2806,50.1132,50.2053,171506.0
2021-01-05 10:30:00,59.98,60.1,59.91,60.01,217037.0,50.2053,50.3057,50.1467,50.2304,217037.0
2021-01-05 10:40:00,60.0,60.02,59.85,59.86,182011.0,50.222,50.2388,50.0965,50.1048,182011.0
2021-01-05 10:50:00,59.86,59.92,59.7,59.75,156821.0,50.1048,50.1551,49.9709,50.0128,156821.0
2021-01-05 11:00:00,59.75,59.79,59.62,59.66,137111.0,50.0128,50.0462,49.9039,49.9374,137111.0
2021-01-05 11:10:00,59.66,59.77,59.66,59.76,157720.0,49.9374,50.0295,49.9374,50.0211,157720.0
2021-01-05 11:20:00,59.76,59.86,59.75,59.77,136851.0,50.0211,50.1048,50.0128,50.0295,136851.0
2021-01-05 11:30:00,59.77,59.83,59.73,59.8,100796.0,50.0295,50.0797,49.996,50.0546,100796.0
2021-01-05 11:40:00,59.79,59.8,59.69,59.77,120984.0,50.0462,50.0546,49.9625,50.0295,120984.0
2021-01-05 11:50:00,59.77,59.84,59.7,59.7,106376.0,50.0295,50.0881,49.9709,49.9709,106376.0
2021-01-05 12:00:00,59.71,59.83,59.68,59.78,140346.0,49.9793,50.0797,49.9542,50.0379,140346.0
2021-01-05 12:10:00,59.78,59.83,59.75,59.82,105802.0,50.0379,50.0797,50.0128,50.0714,105802.0
2021-01-05 12:20:00,59.81,60.1,59.81,60.09,161603.0,50.063,50.3057,50.063,50.2973,161603.0
2021-01-05 12:30:00,60.09,60.22,60.09,60.21,143747.0,50.2973,50.4062,50.2973,50.3978,143747.0
2021-01-05 12:40:00,60.21,60.23,60.14,60.17,124397.0,50.3978,50.4145,50.3392,50.3643,124397.0
2021-01-05 12:50:00,60.17,60.3,60.15,60.28,150736.0,50.3643,50.4731,50.3476,50.4564,150736.0
2021-01-05 13:00:00,60.28,60.3,60.1,60.11,137917.0,50.4564,50.4731,50.3057,50.3141,137917.0
2021-01-05 13:10:00,60.11,60.12,60.02,60.09,127130.0,50.3141,50.3225,50.2388,50.2973,127130.0
2021-01-05 13:20:00,60.08,60.1,60.05,60.09,75896.0,50.289,50.3057,50.2639,50.2973,75896.0
2021-01-05 13:30:00,60.09,60.16,60.07,60.12,109252.0,50.2973,50.3559,50.2806,50.3225,109252.0
2021-01-05 13:40:00,60.12,60.14,60.0,60.02,339918.0,50.3225,50.3392,50.222,50.2388,339918.0
2021-01-05 13:50:00,60.01,60.08,59.9,59.93,143413.0,50.2304,50.289,50.1383,50.1634,143413.0
2021-01-05 14:00:00,59.94,60.09,59.94,60.05,203430.0,50.1718,50.2973,50.1718,50.2639,203430.0
2021-01-05 14:10:00,60.05,60.17,60.04,60.07,190258.0,50.2639,50.3643,50.2555,50.2806,190258.0
2021-01-05 14:20:00,60.07,60.17,60.03,60.16,174634.0,50.2806,50.3643,50.2471,50.3559,174634.0
2021-01-05 14:30:00,60.16,60.18,60.09,60.12,153084.0,50.3559,50.3727,50.2973,50.3225,153084.0
2021-01-05 14:40:00,60.12,60.19,60.09,60.17,159004.0,50.3225,50.3811,50.2973,50.3643,159004.0
2021-01-05 14:50:00,60.18,60.2,60.05,60.12,241253.0,50.3727,50.3894,50.2639,50.3225,241253.0
2021-01-05 15:00:00,60.12,60.32,60.11,60.32,156137.0,50.3225,50.4899,50.3141,50.4899,156137.0
2021-01-05 15:10:00,60.32,60.36,60.28,60.3,198688.0,50.4899,50.5233,50.4564,50.4731,198688.0
2021-01-05 15:20:00,60.29,60.3,60.13,60.19,157146.0,50.4648,50.4731,50.3308,50.3811,157146.0
2021-01-05 15:30:00,60.19,60.22,60.05,60.05,143400.0,50.3811,50.4062,50.2639,50.2639,143400.0
2021-01-05 15:40:00,60.06,60.17,60.01,60.13,253953.0,50.2722,50.3643,50.2304,50.3308,253953.0
2021-01-05 15:50:00,60.13,60.14,59.92,60.01,763721.0,50.3308,50.3392,50.1551,50.2304,763721.0
2021-01-06 09:30:00,59.78,60.42,59.66,60.36,356021.0,50.0379,50.5736,49.9374,50.5233,356021.0
2021-01-06 09:40:00,60.36,60.37,60.1,60.26,191718.0,50.5233,50.5317,50.3057,50.4396,191718.0
2021-01-06 09:50:00,60.27,61.04,60.24,60.98,454754.0,50.448,51.0925,50.4229,51.0423,454754.0
2021-01-06 10:00:00,60.98,61.32,60.9,61.25,343920.0,51.0423,51.3269,50.9753,51.2683,343920.0
2021-01-06 10:10:00,61.26,61.44,61.23,61.23,270155.0,51.2767,51.4273,51.2516,51.2516,270155.0
2021-01-06 10:20:00,61.23,61.3,61.04,61.05,260083.0,51.2516,51.3102,51.0925,51.1009,260083.0
2021-01-06 10:30:00,61.06,61.22,61.0,61.04,135073.0,51.1093,51.2432,51.0591,51.0925,135073.0
2021-01-06 10:40:00,61.04,61.34,61.02,61.25,176420.0,51.0925,51.3436,51.0758,51.2683,176420.0
2021-01-06 10:50:00,61.26,61.32,61.15,61.28,139840.0,51.2767,51.3269,51.1846,51.2934,139840.0
2021-01-06 11:00:00,61.28,61.36,61.26,61.32,105146.0,51.2934,51.3604,51.2767,51.3269,105146.0
2021-01-06 11:10:00,61.32,61.39,61.17,61.32,203900.0,51.3269,51.3855,51.2013,51.3269,203900.0
2021-01-06 11:20:00,61.31,61.36,61.16,61.34,140939.0,51.3185,51.3604,51.193,51.3436,140939.0
2021-01-06 11:30:00,61.34,61.44,61.31,61.37,140291.0,51.3436,51.4273,51.3185,51.3688,140291.0
2021-01-06 11:40:00,61.37,61.41,61.28,61.34,98837.0,51.3688,51.4022,51.2934,51.3436,98837.0
2021-01-06 11:50:00,61.34,61.36,61.18,61.21,118833.0,51.3436,51.3604,51.2097,51.2348,118833.0
2021-01-06 12:00:00,61.22,61.35,61.17,61.25,164370.0,51.2432,51.352,51.2013,51.2683,164370.0
2021-01-06 12:10:00,61.23,61.47,61.22,61.46,228857.0,51.2516,51.4525,51.2432,51.4441,228857.0
2021-01-06 12:20:00,61.47,61.48,61.36,61.39,102698.0,51.4525,51.4608,51.3604,51.3855,102698.0
2021-01-06 12:30:00,61.39,61.64,61.38,61.61,215833.0,51.3855,51.5948,51.3771,51.5696,215833.0
2021-01-06 12:40:00,61.6,61.69,61.59,61.69,120203.0,51.5613,51.6366,51.5529,51.6366,120203.0
2021-01-06 12:50:00,61.69,61.82,61.67,61.81,189604.0,51.6366,51.7454,51.6199,51.737,189604.0
2021-01-06 13:00:00,61.81,61.89,61.79,61.85,143206.0,51.737,51.804,51.7203,51.7705,143206.0
2021-01-06 13:10:00,61.85,62.02,61.81,61.86,436850.0,51.7705,51.9128,51.737,51.7789,436850.0
2021-01-06 13:20:00,61.87,61.94,61.83,61.92,165639.0,51.7873,51.8459,51.7538,51.8291,165639.0
2021-01-06 13:30:00,61.92,62.08,61.78,61.88,258531.0,51.8291,51.963,51.7119,51.7956,258531.0
2021-01-06 13:40:00,61.89,61.89,61.71,61.84,156607.0,51.804,51.804,51.6533,51.7622,156607.0
2021-01-06 13:50:00,61.85,61.96,61.8,61.94,162306.0,51.7705,51.8626,51.7287,51.8459,162306.0
2021-01-06 14:00:00,61.95,62.03,61.92,62.03,141129.0,51.8542,51.9212,51.8291,51.9212,141129.0
2021-01-06 14:10:00,62.02,62.06,61.77,61.81,177042.0,51.9128,51.9463,51.7036,51.737,177042.0
2021-01-06 14:20:00,61.82,61.93,61.52,61.54,226783.0,51.7454,51.8375,51.4943,51.511,226783.0
2021-01-06 14:30:00,61.56,61.76,61.53,61.69,129966.0,51.5278,51.6952,51.5027,51.6366,129966.0
2021-01-06 14:40:00,61.7,61.84,61.66,61.74,176706.0,51.645,51.7622,51.6115,51.6785,176706.0
2021-01-06 14:50:00,61.74,61.89,61.63,61.88,225460.0,51.6785,51.804,51.5864,51.7956,225460.0
2021-01-06 15:00:00,61.89,61.91,61.7,61.76,232755.0,51.804,51.8208,51.645,51.6952,232755.0
2021-01-06 15:10:00,61.79,61.96,61.77,61.84,324391.0,51.7203,51.8626,51.7036,51.7622,324391.0
2021-01-06 15:20:00,61.84,61.92,61.73,61.89,297203.0,51.7622,51.8291,51.6701,51.804,297203.0
2021-01-06 15:30:00,61.88,61.94,61.68,61.7,303481.0,51.7956,51.8459,51.6282,51.645,303481.0
2021-01-06 15:40:00,61.69,61.85,61.65,61.83,310547.0,51.6366,51.7705,51.6031,51.7538,310547.0
2021-01-06 15:50:00,61.83,61.98,61.66,61.96,911536.0,51.7538,51.8793,51.6115,51.8626,911536.0
2021-01-07 09:30:00,61.94,62.0,61.52,61.69,443723.0,51.8459,51.8961,51.4943,51.6366,443723.0
2021-01-07 09:40:00,61.69,61.92,61.64,61.8,215915.0,51.6366,51.8291,51.5948,51.7287,215915.0
2021-01-07 09:50:00,61.82,62.13,61.81,62.1,233978.0,51.7454,52.0049,51.737,51.9798,233978.0
2021-01-07 10:00:00,62.11,62.52,62.03,62.52,361366.0,51.9882,52.3313,51.9212,52.3313,361366.0
2021-01-07 10:10:00,62.52,63.0,62.48,62.94,653131.0,52.3313,52.7331,52.2979,52.6829,653131.0
2021-01-07 10:20:00,62.93,63.16,62.84,63.02,498099.0,52.6745,52.867,52.5992,52.7499,498099.0
2021-01-07 10:30:00,63.03,63.15,62.82,63.11,272903.0,52.7582,52.8587,52.5825,52.8252,272903.0
2021-01-07 10:40:00,63.11,63.24,63.0,63.1,226997.0,52.8252,52.934,52.7331,52.8168,226997.0
2021-01-07 10:50:00,63.1,63.16,62.95,63.02,263388.0,52.8168,52.867,52.6913,52.7499,263388.0
2021-01-07 11:00:00,63.01,63.06,62.89,62.89,338349.0,52.7415,52.7833,52.641,52.641,338349.0
2021-01-07 11:10:00,62.9,62.97,62.84,62.96,172031.0,52.6494,52.708,52.5992,52.6996,172031.0
2021-01-07 11:20:00,62.97,63.1,62.92,62.94,167774.0,52.708,52.8168,52.6662,52.6829,167774.0
2021-01-07 11:30:00,62.94,63.08,62.83,63.05,159869.0,52.6829,52.8001,52.5908,52.775,159869.0
2021-01-07 11:40:00,63.05,63.12,62.92,62.94,98223.0,52.775,52.8336,52.6662,52.6829,98223.0
2021-01-07 11:50:00,62.94,62.95,62.72,62.82,181717.0,52.6829,52.6913,52.4987,52.5825,181717.0
2021-01-07 12:00:00,62.82,62.86,62.72,62.77,106952.0,52.5825,52.6159,52.4987,52.5406,106952.0
2021-01-07 12:10:00,62.77,62.77,62.66,62.72,160026.0,52.5406,52.5406,52.4485,52.4987,160026.0
2021-01-07 12:20:00,62.72,62.94,62.72,62.91,94097.0,52.4987,52.6829,52.4987,52.6578,94097.0
2021-01-07 12:30:00,62.91,62.92,62.84,62.88,88916.0,52.6578,52.6662,52.5992,52.6327,88916.0
2021-01-07 12:40:00,62.88,62.88,62.75,62.77,96647.0,52.6327,52.6327,52.5239,52.5406,96647.0
2021-01-07 12:50:00,62.78,62.91,62.77,62.87,102618.0,52.549,52.6578,52.5406,52.6243,102618.0
2021-01-07 13:00:00,62.88,62.94,62.78,62.78,97039.0,52.6327,52.6829,52.549,52.549,97039.0
2021-01-07 13:10:00,62.79,62.82,62.69,62.73,125491.0,52.5573,52.5825,52.4736,52.5071,125491.0
2021-01-07 13:20:00,62.73,62.76,62.62,62.68,83554.0,52.5071,52.5322,52.415,52.4653,83554.0
2021-01-07 13:30:00,62.69,62.81,62.69,62.76,78092.0,52.4736,52.5741,52.4736,52.5322,78092.0
2021-01-07 13:40:00,62.75,62.87,62.72,62.86,93639.0,52.5239,52.6243,52.4987,52.6159,93639.0
2021-01-07 13:50:00,62.87,62.92,62.75,62.77,113071.0,52.6243,52.6662,52.5239,52.5406,113071.0
2021-01-07 14:00:00,62.78,62.85,62.77,62.8,98969.0,52.549,52.6076,52.5406,52.5657,98969.0
2021-01-07 14:10:00,62.8,62.84,62.77,62.8,89189.0,52.5657,52.5992,52.5406,52.5657,89189.0
2021-01-07 14:20:00,62.8,62.82,62.69,62.73,89456.0,52.5657,52.5825,52.4736,52.5071,89456.0
2021-01-07 14:30:00,62.74,62.91,62.71,62.88,117186.0,52.5155,52.6578,52.4904,52.6327,117186.0
2021-01-07 14:40:00,62.88,62.97,62.82,62.84,128388.0,52.6327,52.708,52.5825,52.5992,128388.0
2021-01-07 14:50:00,62.83,62.88,62.81,62.86,131318.0,52.5908,52.6327,52.5741,52.6159,131318.0
2021-01-07 15:00:00,62.87,62.94,62.85,62.9,122776.0,52.6243,52.6829,52.6076,52.6494,122776.0
2021-01-07 15:10:00,62.9,62.9,62.63,62.76,221994.0,52.6494,52.6494,52.4234,52.5322,221994.0
2021-01-07 15:20:00,62.76,62.88,62.71,62.85,166472.0,52.5322,52.6327,52.4904,52.6076,166472.0
2021-01-07 15:30:00,62.84,62.87,62.79,62.83,196958.0,52.5992,52.6243,52.5573,52.5908,196958.0
2021-01-07 15:40:00,62.83,62.83,62.62,62.63,263716.0,52.5908,52.5908,52.415,52.4234,263716.0
2021-01-07 15:50:00,62.63,62.63,62.48,62.51,679986.0,52.4234,52.4234,52.2979,52.323,679986.0
2021-01-08 09:30:00,62.61,63.38,62.5,63.31,551507.0,52.4067,53.0512,52.3146,52.9926,551507.0
2021-01-08 09:40:00,63.32,63.41,62.94,62.97,227976.0,53.001,53.0763,52.6829,52.708,227976.0
2021-01-08 09:50:00,62.98,63.06,62.71,62.9,124659.0,52.7164,52.7833,52.4904,52.6494,124659.0
2021-01-08 10:00:00,62.9,62.99,62.8,62.88,149800.0,52.6494,52.7247,52.5657,52.6327,149800.0
2021-01-08 10:10:00,62.89,63.16,62.77,63.08,143957.0,52.641,52.867,52.5406,52.8001,143957.0
2021-01-08 10:20:00,63.09,63.22,63.01,63.16,123272.0,52.8085,52.9173,52.7415,52.867,123272.0
2021-01-08 10:30:00,63.15,63.18,62.85,62.88,128380.0,52.8587,52.8838,52.6076,52.6327,128380.0
2021-01-08 10:40:00,62.88,63.04,62.86,62.95,97411.0,52.6327,52.7666,52.6159,52.6913,97411.0
2021-01-08 10:50:00,62.95,63.06,62.93,63.04,107563.0,52.6913,52.7833,52.6745,52.7666,107563.0
2021-01-08 11:00:00,63.03,63.12,62.95,62.97,122995.0,52.7582,52.8336,52.6913,52.708,122995.0
2021-01-08 11:10:00,62.98,63.2,62.97,63.17,131992.0,52.7164,52.9005,52.708,52.8754,131992.0
2021-01-08 11:20:00,63.18,63.18,62.96,63.07,110760.0,52.8838,52.8838,52.6996,52.7917,110760.0
2021-01-08 11:30:00,63.07,63.08,62.97,63.04,118242.0,52.7917,52.8001,52.708,52.7666,118242.0
2021-01-08 11:40:00,63.04,63.1,62.99,63.02,104998.0,52.7666,52.8168,52.7247,52.7499,104998.0
2021-01-08 11:50:00,62.99,63.0,62.93,63.0,88985.0,52.7247,52.7331,52.6745,52.7331,88985.0
2021-01-08 12:00:00,63.0,63.04,62.91,63.01,111881.0,52.7331,52.7666,52.6578,52.7415,111881.0
2021-01-08 12:10:00,63.02,63.04,62.93,62.96,85808.0,52.7499,52.7666,52.6745,52.6996,85808.0
2021-01-08 12:20:00,62.96,62.98,62.91,62.97,86828.0,52.6996,52.7164,52.6578,52.708,86828.0
2021-01-08 12:30:00,62.97,63.0,62.92,62.99,73348.0,52.708,52.7331,52.6662,52.7247,73348.0
2021-01-08 12:40:00,62.97,62.99,62.73,62.77,148433.0,52.708,52.7247,52.5071,52.5406,148433.0
2021-01-08 12:50:00,62.77,62.85,62.75,62.79,72649.0,52.5406,52.6076,52.5239,52.5573,72649.0
2021-01-08 13:00:00,62.79,62.79,62.71,62.72,80286.0,52.5573,52.5573,52.4904,52.4987,80286.0
2021-01-08 13:10:00,62.72,62.76,62.62,62.64,127415.0,52.4987,52.5322,52.415,52.4318,127415.0
2021-01-08 13:20:00,62.64,62.65,62.53,62.6,118026.0,52.4318,52.4402,52.3397,52.3983,118026.0
2021-01-08 13:30:00,62.59,62.64,62.52,62.58,126333.0,52.3899,52.4318,52.3313,52.3816,126333.0
2021-01-08 13:40:00,62.58,62.66,62.52,62.65,109655.0,52.3816,52.4485,52.3313,52.4402,109655.0
2021-01-08 13:50:00,62.65,62.75,62.62,62.69,97606.0,52.4402,52.5239,52.415,52.4736,97606.0
2021-01-08 14:00:00,62.69,62.75,62.65,62.75,145249.0,52.4736,52.5239,52.4402,52.5239,145249.0
2021-01-08 14:10:00,62.75,62.93,62.72,62.91,91871.0,52.5239,52.6745,52.4987,52.6578,91871.0
2021-01-08 14:20:00,62.91,62.97,62.85,62.87,117405.0,52.6578,52.708,52.6076,52.6243,117405.0
2021-01-08 14:30:00,62.88,62.89,62.76,62.84,95787.0,52.6327,52.641,52.5322,52.5992,95787.0
2021-01-08 14:40:00,62.83,62.92,62.82,62.88,71608.0,52.5908,52.6662,52.5825,52.6327,71608.0
2021-01-08 14:50:00,62.89,62.93,62.85,62.89,107567.0,52.641,52.6745,52.6076,52.641,107567.0
2021-01-08 15:00:00,62.89,62.96,62.87,62.93,115035.0,52.641,52.6996,52.6243,52.6745,115035.0
2021-01-08 15:10:00,62.94,63.02,62.93,63.02,97182.0,52.6829,52.7499,52.6745,52.7499,97182.0
2021-01-08 15:20:00,63.02,63.08,62.97,63.07,137074.0,52.7499,52.8001,52.708,52.7917,137074.0
2021-01-08 15:30:00,63.07,63.14,63.04,63.14,146123.0,52.7917,52.8503,52.7666,52.8503,146123.0
2021-01-08 15:40:00,63.14,63.21,63.14,63.18,252213.0,52.8503,52.9089,52.8503,52.8838,252213.0
2021-01-08 15:50:00,63.17,63.25,63.02,63.03,708522.0,52.8754,52.9424,52.7499,52.7582,708522.0
2021-01-11 09:30:00,63.75,64.18,63.47,63.72,760190.0,53.3609,53.7208,53.1265,53.3358,760190.0
2021-01-11 09:40:00,63.7,63.7,63.21,63.26,305029.0,53.319,53.319,52.9089,52.9507,305029.0
2021-01-11 09:50:00,63.25,63.37,63.08,63.32,331776.0,52.9424,53.0428,52.8001,53.001,331776.0
2021-01-11 10:00:00,63.31,63.33,62.71,62.76,307619.0,52.9926,53.0093,52.4904,52.5322,307619.0
2021-01-11 10:10:00,62.77,63.0,62.72,62.97,274442.0,52.5406,52.7331,52.4987,52.708,274442.0
2021-01-11 10:20:00,62.99,63.09,62.86,62.98,230733.0,52.7247,52.8085,52.6159,52.7164,230733.0
2021-01-11 10:30:00,62.99,62.99,62.61,62.66,210532.0,52.7247,52.7247,52.4067,52.4485,210532.0
2021-01-11 10:40:00,62.66,62.76,62.53,62.68,181392.0,52.4485,52.5322,52.3397,52.4653,181392.0
2021-01-11 10:50:00,62.69,62.87,62.69,62.83,121596.0,52.4736,52.6243,52.4736,52.5908,121596.0
2021-01-11 11:00:00,62.83,62.92,62.73,62.78,172407.0,52.5908,52.6662,52.5071,52.549,172407.0
2021-01-11 11:10:00,62.77,63.01,62.75,63.0,138110.0,52.5406,52.7415,52.5239,52.7331,138110.0
2021-01-11 11:20:00,63.0,63.1,62.97,63.05,155989.0,52.7331,52.8168,52.708,52.775,155989.0
2021-01-11 11:30:00,63.05,63.09,62.94,63.03,157538.0,52.775,52.8085,52.6829,52.7582,157538.0
2021-01-11 11:40:00,63.02,63.15,63.02,63.13,115275.0,52.7499,52.8587,52.7499,52.8419,115275.0
2021-01-11 11:50:00,63.11,63.17,63.01,63.17,116058.0,52.8252,52.8754,52.7415,52.8754,116058.0
2021-01-11 12:00:00,63.17,63.2,63.07,63.18,86699.0,52.8754,52.9005,52.7917,52.8838,86699.0
2021-01-11 12:10:00,63.17,63.18,63.02,63.07,1036821.0,52.8754,52.8838,52.7499,52.7917,1036821.0
2021-01-11 12:20:00,63.08,63.16,63.07,63.14,71218.0,52.8001,52.867,52.7917,52.8503,71218.0
2021-01-11 12:30:00,63.15,63.2,63.09,63.11,113520.0,52.8587,52.9005,52.8085,52.8252,113520.0
2021-01-11 12:40:00,63.11,63.11,63.02,63.05,82230.0,52.8252,52.8252,52.7499,52.775,82230.0
2021-01-11 12:50:00,63.06,63.16,63.06,63.12,66745.0,52.7833,52.867,52.7833,52.8336,66745.0
2021-01-11 13:00:00,63.13,63.19,63.11,63.14,84190.0,52.8419,52.8922,52.8252,52.8503,84190.0
2021-01-11 13:10:00,63.13,63.24,63.13,63.22,154950.0,52.8419,52.934,52.8419,52.9173,154950.0
2021-01-11 13:20:00,63.21,63.24,63.12,63.19,88824.0,52.9089,52.934,52.8336,52.8922,88824.0
2021-01-11 13:30:00,63.19,63.21,63.16,63.2,84325.0,52.8922,52.9089,52.867,52.9005,84325.0
2021-01-11 13:40:00,63.19,63.19,62.97,63.02,113631.0,52.8922,52.8922,52.708,52.7499,113631.0
2021-01-11 13:50:00,63.02,63.11,63.0,63.06,97528.0,52.7499,52.8252,52.7331,52.7833,97528.0
2021-01-11 14:00:00,63.06,63.09,62.84,62.89,141791.0,52.7833,52.8085,52.5992,52.641,141791.0
2021-01-11 14:10:00,62.9,62.93,62.83,62.9,131527.0,52.6494,52.6745,52.5908,52.6494,131527.0
2021-01-11 14:20:00,62.9,63.04,62.84,63.02,90324.0,52.6494,52.7666,52.5992,52.7499,90324.0
2021-01-11 14:30:00,63.01,63.14,62.99,63.07,101538.0,52.7415,52.8503,52.7247,52.7917,101538.0
2021-01-11 14:40:00,63.07,63.12,63.03,63.08,76842.0,52.7917,52.8336,52.7582,52.8001,76842.0
2021-01-11 14:50:00,63.08,63.12,63.03,63.09,100694.0,52.8001,52.8336,52.7582,52.8085,100694.0
2021-01-11 15:00:00,63.09,63.15,63.04,63.04,116511.0,52.8085,52.8587,52.7666,52.7666,116511.0
2021-01-11 15:10:00,63.02,63.1,62.92,63.01,160895.0,52.7499,52.8168,52.6662,52.7415,160895.0
2021-01-11 15:20:00,63.01,63.09,62.81,62.86,332027.0,52.7415,52.8085,52.5741,52.6159,332027.0
2021-01-11 15:30:00,62.86,62.91,62.77,62.83,166401.0,52.6159,52.6578,52.5406,52.5908,166401.0
2021-01-11 15:40:00,62.82,62.98,62.78,62.97,192132.0,52.5825,52.7164,52.549,52.708,192132.0
2021-01-11 15:50:00,62.97,62.97,62.27,62.51,1412890.0,52.708,52.708,52.1221,52.323,1412890.0
2021-01-12 09:30:00,62.75,62.79,62.11,62.36,456976.0,52.5239,52.5573,51.9882,52.1974,456976.0
2021-01-12 09:40:00,62.37,62.59,62.33,62.42,194991.0,52.2058,52.3899,52.1723,52.2476,194991.0
2021-01-12 09:50:00,62.42,62.47,62.33,62.43,240990.0,52.2476,52.2895,52.1723,52.256,240990.0
2021-01-12 10:00:00,62.43,62.48,62.3,62.31,213700.0,52.256,52.2979,52.1472,52.1556,213700.0
2021-01-12 10:10:00,62.3,62.34,62.0,62.03,360089.0,52.1472,52.1807,51.8961,51.9212,360089.0
2021-01-12 10:20:00,62.02,62.03,61.86,61.86,234788.0,51.9128,51.9212,51.7789,51.7789,234788.0
2021-01-12 10:30:00,61.86,61.9,61.66,61.82,399671.0,51.7789,51.8124,51.6115,51.7454,399671.0
2021-01-12 10:40:00,61.82,61.86,61.7,61.79,167335.0,51.7454,51.7789,51.645,51.7203,167335.0
2021-01-12 10:50:00,61.8,61.88,61.73,61.74,214430.0,51.7287,51.7956,51.6701,51.6785,214430.0
2021-01-12 11:00:00,61.73,61.89,61.67,61.82,154555.0,51.6701,51.804,51.6199,51.7454,154555.0
2021-01-12 11:10:00,61.83,62.0,61.82,61.82,461043.0,51.7538,51.8961,51.7454,51.7454,461043.0
2021-01-12 11:20:00,61.83,61.84,61.56,61.6,247234.0,51.7538,51.7622,51.5278,51.5613,247234.0
2021-01-12 11:30:00,61.6,61.94,61.59,61.93,190145.0,51.5613,51.8459,51.5529,51.8375,190145.0
2021-01-12 11:40:00,61.93,62.01,61.88,62.0,205141.0,51.8375,51.9045,51.7956,51.8961,205141.0
2021-01-12 11:50:00,62.0,62.0,61.89,61.92,136343.0,51.8961,51.8961,51.804,51.8291,136343.0
2021-01-12 12:00:00,61.92,61.96,61.58,61.59,214789.0,51.8291,51.8626,51.5445,51.5529,214789.0
2021-01-12 12:10:00,61.6,61.67,61.46,61.67,191102.0,51.5613,51.6199,51.4441,51.6199,191102.0
2021-01-12 12:20:00,61.68,61.85,61.68,61.83,130446.0,51.6282,51.7705,51.6282,51.7538,130446.0
2021-01-12 12:30:00,61.83,61.83,61.6,61.67,92067.0,51.7538,51.7538,51.5613,51.6199,92067.0
2021-01-12 12:40:00,61.68,61.78,61.65,61.75,88657.0,51.6282,51.7119,51.6031,51.6868,88657.0
2021-01-12 12:50:00,61.74,61.8,61.66,61.66,55159.0,51.6785,51.7287,51.6115,51.6115,55159.0
2021-01-12 13:00:00,61.67,61.74,61.65,61.7,75484.0,51.6199,51.6785,51.6031,51.645,75484.0
2021-01-12 13:10:00,61.71,61.74,61.68,61.71,77165.0,51.6533,51.6785,51.6282,51.6533,77165.0
2021-01-12 13:20:00,61.71,61.88,61.7,61.87,113598.0,51.6533,51.7956,51.645,51.7873,113598.0
2021-01-12 13:30:00,61.86,61.91,61.83,61.87,80383.0,51.7789,51.8208,51.7538,51.7873,80383.0
2021-01-12 13:40:00,61.87,62.01,61.87,62.0,98475.0,51.7873,51.9045,51.7873,51.8961,98475.0
2021-01-12 13:50:00,61.99,62.0,61.87,61.92,129648.0,51.8877,51.8961,51.7873,51.8291,129648.0
2021-01-12 14:00:00,61.92,62.0,61.87,61.88,136223.0,51.8291,51.8961,51.7873,51.7956,136223.0
2021-01-12 14:10:00,61.89,61.93,61.82,61.93,94433.0,51.804,51.8375,51.7454,51.8375,94433.0
2021-01-12 14:20:00,61.93,61.99,61.91,61.96,109828.0,51.8375,51.8877,51.8208,51.8626,109828.0
2021-01-12 14:30:00,61.96,61.99,61.86,61.86,81133.0,51.8626,51.8877,51.7789,51.7789,81133.0
2021-01-12 14:40:00,61.87,61.88,61.78,61.83,73577.0,51.7873,51.7956,51.7119,51.7538,73577.0
2021-01-12 14:50:00,61.84,61.88,61.78,61.85,76845.0,51.7622,51.7956,51.7119,51.7705,76845.0
2021-01-12 15:00:00,61.85,61.99,61.8,61.97,183237.0,51.7705,51.8877,51.7287,51.871,183237.0
2021-01-12 15:10:00,61.98,62.01,61.85,61.88,138737.0,51.8793,51.9045,51.7705,51.7956,138737.0
2021-01-12 15:20:00,61.88,61.89,61.83,61.84,70739.0,51.7956,51.804,51.7538,51.7622,70739.0
2021-01-12 15:30:00,61.83,61.99,61.82,61.98,115403.0,51.7538,51.8877,51.7454,51.8793,115403.0
2021-01-12 15:40:00,61.98,62.15,61.97,62.14,247044.0,51.8793,52.0216,51.871,52.0133,247044.0
2021-01-12 15:50:00,62.14,62.22,62.07,62.08,457598.0,52.0133,52.0802,51.9547,51.963,457598.0
2021-01-13 09:30:00,61.8,62.01,61.7,61.83,304754.0,51.7287,51.9045,51.645,51.7538,304754.0
2021-01-13 09:40:00,61.83,62.08,61.76,61.86,161575.0,51.7538,51.963,51.6952,51.7789,161575.0
2021-01-13 09:50:00,61.86,62.15,61.86,62.09,189938.0,51.7789,52.0216,51.7789,51.9714,189938.0
2021-01-13 10:00:00,62.09,62.12,61.85,61.87,125872.0,51.9714,51.9965,51.7705,51.7873,125872.0
2021-01-13 10:10:00,61.87,61.96,61.72,61.76,141602.0,51.7873,51.8626,51.6617,51.6952,141602.0
2021-01-13 10:20:00,61.76,61.84,61.68,61.68,143573.0,51.6952,51.7622,51.6282,51.6282,143573.0
2021-01-13 10:30:00,61.68,61.73,61.62,61.66,147895.0,51.6282,51.6701,51.578,51.6115,147895.0
2021-01-13 10:40:00,61.66,61.7,61.52,61.57,178449.0,51.6115,51.645,51.4943,51.5362,178449.0
2021-01-13 10:50:00,61.58,61.68,61.53,61.68,155724.0,51.5445,51.6282,51.5027,51.6282,155724.0
2021-01-13 11:00:00,61.68,61.72,61.52,61.54,127826.0,51.6282,51.6617,51.4943,51.511,127826.0
2021-01-13 11:10:00,61.54,61.57,61.47,61.49,142019.0,51.511,51.5362,51.4525,51.4692,142019.0
2021-01-13 11:20:00,61.5,61.61,61.44,61.59,109650.0,51.4776,51.5696,51.4273,51.5529,109650.0
2021-01-13 11:30:00,61.59,61.7,61.59,61.68,75928.0,51.5529,51.645,51.5529,51.6282,75928.0
2021-01-13 11:40:00,61.68,61.78,61.67,61.73,93346.0,51.6282,51.7119,51.6199,51.6701,93346.0
2021-01-13 11:50:00,61.73,61.81,61.66,61.72,111312.0,51.6701,51.737,51.6115,51.6617,111312.0
2021-01-13 12:00:00,61.73,61.81,61.71,61.77,87066.0,51.6701,51.737,51.6533,51.7036,87066.0
2021-01-13 12:10:00,61.78,61.81,61.66,61.67,71272.0,51.7119,51.737,51.6115,51.6199,71272.0
2021-01-13 12:20:00,61.66,61.67,61.6,61.66,97556.0,51.6115,51.6199,51.5613,51.6115,97556.0
2021-01-13 12:30:00,61.66,61.7,61.56,61.58,83145.0,51.6115,51.645,51.5278,51.5445,83145.0
2021-01-13 12:40:00,61.59,61.76,61.56,61.72,100759.0,51.5529,51.6952,51.5278,51.6617,100759.0
2021-01-13 12:50:00,61.72,61.77,61.66,61.73,64239.0,51.6617,51.7036,51.6115,51.6701,64239.0
2021-01-13 13:00:00,61.73,61.82,61.72,61.8,77817.0,51.6701,51.7454,51.6617,51.7287,77817.0
2021-01-13 13:10:00,61.8,61.89,61.8,61.86,65172.0,51.7287,51.804,51.7287,51.7789,65172.0
2021-01-13 13:20:00,61.87,61.91,61.83,61.88,103255.0,51.7873,51.8208,51.7538,51.7956,103255.0
2021-01-13 13:30:00,61.89,61.93,61.85,61.86,55792.0,51.804,51.8375,51.7705,51.7789,55792.0
2021-01-13 13:40:00,61.85,61.87,61.77,61.83,61709.0,51.7705,51.7873,51.7036,51.7538,61709.0
2021-01-13 13:50:00,61.83,61.83,61.78,61.83,62569.0,51.7538,51.7538,51.7119,51.7538,62569.0
2021-01-13 14:00:00,61.82,61.88,61.73,61.75,116896.0,51.7454,51.7956,51.6701,51.6868,116896.0
2021-01-13 14:10:00,61.75,61.83,61.7,61.81,85522.0,51.6868,51.7538,51.645,51.737,85522.0
2021-01-13 14:20:00,61.8,61.81,61.61,61.65,83853.0,51.7287,51.737,51.5696,51.6031,83853.0
2021-01-13 14:30:00,61.65,61.68,61.57,61.59,83104.0,51.6031,51.6282,51.5362,51.5529,83104.0
2021-01-13 14:40:00,61.6,61.6,61.51,61.53,92577.0,51.5613,51.5613,51.4859,51.5027,92577.0
2021-01-13 14:50:00,61.53,61.62,61.53,61.61,93263.0,51.5027,51.578,51.5027,51.5696,93263.0
2021-01-13 15:00:00,61.61,61.66,61.58,61.6,75878.0,51.5696,51.6115,51.5445,51.5613,75878.0
2021-01-13 15:10:00,61.6,61.65,61.55,61.55,137263.0,51.5613,51.6031,51.5194,51.5194,137263.0
2021-01-13 15:20:00,61.55,61.66,61.52,61.66,135638.0,51.5194,51.6115,51.4943,51.6115,135638.0
2021-01-13 15:30:00,61.65,61.71,61.6,61.64,107772.0,51.6031,51.6533,51.5613,51.5948,107772.0
2021-01-13 15:40:00,61.64,61.69,61.63,61.68,108351.0,51.5948,51.6366,51.5864,51.6282,108351.0
2021-01-13 15:50:00,61.67,61.68,61.48,61.54,455620.0,51.6199,51.6282,51.4608,51.511,455620.0
2021-01-14 09:30:00,61.56,61.76,61.46,61.64,450253.0,51.5278,51.6952,51.4441,51.5948,450253.0
2021-01-14 09:40:00,61.64,61.85,61.58,61.72,190704.0,51.5948,51.7705,51.5445,51.6617,190704.0
2021-01-14 09:50:00,61.72,62.1,61.72,62.1,142962.0,51.6617,51.9798,51.6617,51.9798,142962.0
2021-01-14 10:00:00,62.09,62.46,62.04,62.32,251580.0,51.9714,52.2811,51.9296,52.1639,251580.0
2021-01-14 10:10:00,62.32,62.48,62.28,62.47,154276.0,52.1639,52.2979,52.1305,52.2895,154276.0
2021-01-14 10:20:00,62.47,62.54,62.4,62.45,107632.0,52.2895,52.3481,52.2309,52.2727,107632.0
2021-01-14 10:30:00,62.46,62.47,62.23,62.45,114015.0,52.2811,52.2895,52.0886,52.2727,114015.0
2021-01-14 10:40:00,62.46,62.71,62.45,62.7,130902.0,52.2811,52.4904,52.2727,52.482,130902.0
2021-01-14 10:50:00,62.71,62.88,62.71,62.79,195563.0,52.4904,52.6327,52.4904,52.5573,195563.0
2021-01-14 11:00:00,62.8,62.95,62.6,62.62,205120.0,52.5657,52.6913,52.3983,52.415,205120.0
2021-01-14 11:10:00,62.63,62.77,62.55,62.73,171443.0,52.4234,52.5406,52.3565,52.5071,171443.0
2021-01-14 11:20:00,62.74,62.77,62.58,62.6,109579.0,52.5155,52.5406,52.3816,52.3983,109579.0
2021-01-14 11:30:00,62.58,62.62,62.48,62.51,101738.0,52.3816,52.415,52.2979,52.323,101738.0
2021-01-14 11:40:00,62.5,62.65,62.5,62.65,96097.0,52.3146,52.4402,52.3146,52.4402,96097.0
2021-01-14 11:50:00,62.65,62.78,62.62,62.77,77286.0,52.4402,52.549,52.415,52.5406,77286.0
2021-01-14 12:00:00,62.76,62.88,62.74,62.77,89067.0,52.5322,52.6327,52.5155,52.5406,89067.0
2021-01-14 12:10:00,62.76,62.84,62.73,62.8,93902.0,52.5322,52.5992,52.5071,52.5657,93902.0
2021-01-14 12:20:00,62.8,62.83,62.76,62.8,56107.0,52.5657,52.5908,52.5322,52.5657,56107.0
2021-01-14 12:30:00,62.79,62.8,62.71,62.76,81141.0,52.5573,52.5657,52.4904,52.5322,81141.0
2021-01-14 12:40:00,62.76,62.89,62.73,62.89,62513.0,52.5322,52.641,52.5071,52.641,62513.0
2021-01-14 12:50:00,62.89,63.05,62.88,63.05,118456.0,52.641,52.775,52.6327,52.775,118456.0
2021-01-14 13:00:00,63.04,63.13,62.91,62.93,108984.0,52.7666,52.8419,52.6578,52.6745,108984.0
2021-01-14 13:10:00,62.94,62.94,62.81,62.88,82198.0,52.6829,52.6829,52.5741,52.6327,82198.0
2021-01-14 13:20:00,62.88,62.97,62.87,62.95,81838.0,52.6327,52.708,52.6243,52.6913,81838.0
2021-01-14 13:30:00,62.95,62.99,62.91,62.97,96733.0,52.6913,52.7247,52.6578,52.708,96733.0
2021-01-14 13:40:00,62.96,62.99,62.93,62.96,110741.0,52.6996,52.7247,52.6745,52.6996,110741.0
2021-01-14 13:50:00,62.96,63.05,62.95,63.01,70815.0,52.6996,52.775,52.6913,52.7415,70815.0
2021-01-14 14:00:00,63.01,63.04,62.93,62.93,80243.0,52.7415,52.7666,52.6745,52.6745,80243.0
2021-01-14 14:10:00,62.94,63.03,62.86,62.98,119344.0,52.6829,52.7582,52.6159,52.7164,119344.0
2021-01-14 14:20:00,62.98,62.99,62.89,62.92,100972.0,52.7164,52.7247,52.641,52.6662,100972.0
2021-01-14 14:30:00,62.92,62.93,62.79,62.81,94894.0,52.6662,52.6745,52.5573,52.5741,94894.0
2021-01-14 14:40:00,62.81,62.98,62.8,62.91,86744.0,52.5741,52.7164,52.5657,52.6578,86744.0
2021-01-14 14:50:00,62.9,62.92,62.68,62.68,145610.0,52.6494,52.6662,52.4653,52.4653,145610.0
2021-01-14 15:00:00,62.67,62.72,62.52,62.53,131246.0,52.4569,52.4987,52.3313,52.3397,131246.0
2021-01-14 15:10:00,62.53,62.6,62.52,62.52,92292.0,52.3397,52.3983,52.3313,52.3313,92292.0
2021-01-14 15:20:00,62.52,62.6,62.47,62.54,135639.0,52.3313,52.3983,52.2895,52.3481,135639.0
2021-01-14 15:30:00,62.54,62.59,62.46,62.47,202896.0,52.3481,52.3899,52.2811,52.2895,202896.0
2021-01-14 15:40:00,62.47,62.62,62.47,62.53,191182.0,52.2895,52.415,52.2895,52.3397,191182.0
2021-01-14 15:50:00,62.54,62.62,62.3,62.4,658032.0,52.3481,52.415,52.1472,52.2309,658032.0
2021-01-15 09:30:00,62.3,62.97,62.13,62.91,693190.0,52.1472,52.708,52.0049,52.6578,693190.0
2021-01-15 09:40:00,62.91,62.91,62.59,62.66,123228.0,52.6578,52.6578,52.3899,52.4485,123228.0
2021-01-15 09:50:00,62.65,62.72,62.6,62.62,123205.0,52.4402,52.4987,52.3983,52.415,123205.0
2021-01-15 10:00:00,62.64,62.86,62.54,62.61,329374.0,52.4318,52.6159,52.3481,52.4067,329374.0
2021-01-15 10:10:00,62.61,62.62,62.39,62.56,217506.0,52.4067,52.415,52.2225,52.3648,217506.0
2021-01-15 10:20:00,62.55,62.59,62.36,62.5,212354.0,52.3565,52.3899,52.1974,52.3146,212354.0
2021-01-15 10:30:00,62.5,62.77,62.45,62.75,121576.0,52.3146,52.5406,52.2727,52.5239,121576.0
2021-01-15 10:40:00,62.77,63.12,62.76,63.07,224394.0,52.5406,52.8336,52.5322,52.7917,224394.0
2021-01-15 10:50:00,63.07,63.29,63.06,63.22,252282.0,52.7917,52.9759,52.7833,52.9173,252282.0
2021-01-15 11:00:00,63.23,63.23,63.0,63.17,244361.0,52.9256,52.9256,52.7331,52.8754,244361.0
2021-01-15 11:10:00,63.17,63.34,63.1,63.33,527700.0,52.8754,53.0177,52.8168,53.0093,527700.0
2021-01-15 11:20:00,63.34,63.45,63.19,63.43,99241.0,53.0177,53.1098,52.8922,53.093,99241.0
2021-01-15 11:30:00,63.43,63.53,63.38,63.46,141627.0,53.093,53.1767,53.0512,53.1182,141627.0
2021-01-15 11:40:00,63.47,63.53,63.35,63.39,156129.0,53.1265,53.1767,53.0261,53.0596,156129.0
2021-01-15 11:50:00,63.38,63.42,63.29,63.35,119962.0,53.0512,53.0847,52.9759,53.0261,119962.0
2021-01-15 12:00:00,63.35,63.35,63.13,63.17,124898.0,53.0261,53.0261,52.8419,52.8754,124898.0
2021-01-15 12:10:00,63.18,63.29,63.12,63.26,110978.0,52.8838,52.9759,52.8336,52.9507,110978.0
2021-01-15 12:20:00,63.26,63.44,63.22,63.43,97863.0,52.9507,53.1014,52.9173,53.093,97863.0
2021-01-15 12:30:00,63.44,63.5,63.35,63.45,108953.0,53.1014,53.1516,53.0261,53.1098,108953.0
2021-01-15 12:40:00,63.45,63.48,63.35,63.41,86541.0,53.1098,53.1349,53.0261,53.0763,86541.0
2021-01-15 12:50:00,63.4,63.54,63.35,63.49,139361.0,53.0679,53.1851,53.0261,53.1433,139361.0
2021-01-15 13:00:00,63.49,63.6,63.4,63.59,114579.0,53.1433,53.2353,53.0679,53.227,114579.0
2021-01-15 13:10:00,63.58,63.59,63.44,63.48,87875.0,53.2186,53.227,53.1014,53.1349,87875.0
2021-01-15 13:20:00,63.49,63.5,63.35,63.37,102837.0,53.1433,53.1516,53.0261,53.0428,102837.0
2021-01-15 13:30:00,63.36,63.39,63.28,63.3,61019.0,53.0344,53.0596,52.9675,52.9842,61019.0
2021-01-15 13:40:00,63.3,63.39,63.29,63.32,82474.0,52.9842,53.0596,52.9759,53.001,82474.0
2021-01-15 13:50:00,63.32,63.4,63.31,63.36,109042.0,53.001,53.0679,52.9926,53.0344,109042.0
2021-01-15 14:00:00,63.35,63.43,63.35,63.39,112128.0,53.0261,53.093,53.0261,53.0596,112128.0
2021-01-15 14:10:00,63.39,63.45,63.36,63.4,142420.0,53.0596,53.1098,53.0344,53.0679,142420.0
2021-01-15 14:20:00,63.4,63.45,63.32,63.4,111743.0,53.0679,53.1098,53.001,53.0679,111743.0
2021-01-15 14:30:00,63.4,63.44,63.38,63.42,104285.0,53.0679,53.1014,53.0512,53.0847,104285.0
2021-01-15 14:40:00,63.41,63.42,63.3,63.34,212971.0,53.0763,53.0847,52.9842,53.0177,212971.0
2021-01-15 14:50:00,63.34,63.39,63.23,63.25,79602.0,53.0177,53.0596,52.9256,52.9424,79602.0
2021-01-15 15:00:00,63.25,63.25,63.17,63.21,94234.0,52.9424,52.9424,52.8754,52.9089,94234.0
2021-01-15 15:10:00,63.22,63.4,63.22,63.39,147638.0,52.9173,53.0679,52.9173,53.0596,147638.0
2021-01-15 15:20:00,63.39,63.4,63.34,63.36,95752.0,53.0596,53.0679,53.0177,53.0344,95752.0
2021-01-15 15:30:00,63.36,63.4,63.26,63.36,155819.0,53.0344,53.0679,52.9507,53.0344,155819.0
2021-01-15 15:40:00,63.36,63.47,63.32,63.42,223171.0,53.0344,53.1265,53.001,53.0847,223171.0
2021-01-15 15:50:00,63.42,63.51,63.27,63.34,764798.0,53.0847,53.16,52.9591,53.0177,764798.0
2021-01-19 09:30:00,64.7,65.27,64.6,65.18,1152216.0,54.1561,54.6332,54.0724,54.5579,1152216.0
2021-01-19 09:40:00,65.16,65.62,65.14,65.61,585548.0,54.5411,54.9261,54.5244,54.9178,585548.0
2021-01-19 09:50:00,65.6,66.72,65.58,66.7,997063.0,54.9094,55.8469,54.8927,55.8301,997063.0
2021-01-19 10:00:00,66.69,66.74,66.48,66.7,768096.0,55.8218,55.8636,55.646,55.8301,768096.0
2021-01-19 10:10:00,66.7,67.64,66.7,67.6,912401.0,55.8301,56.617,55.8301,56.5835,912401.0
2021-01-19 10:20:00,67.6,67.6,67.03,67.54,786551.0,56.5835,56.5835,56.1064,56.5333,786551.0
2021-01-19 10:30:00,67.54,67.87,67.43,67.81,802864.0,56.5333,56.8095,56.4412,56.7592,802864.0
2021-01-19 10:40:00,67.82,68.16,67.68,67.81,794581.0,56.7676,57.0522,56.6504,56.7592,794581.0
2021-01-19 10:50:00,67.81,67.96,67.64,67.92,367137.0,56.7592,56.8848,56.617,56.8513,367137.0
2021-01-19 11:00:00,67.92,67.93,67.66,67.76,392604.0,56.8513,56.8597,56.6337,56.7174,392604.0
2021-01-19 11:10:00,67.75,67.77,67.34,67.35,449647.0,56.709,56.7258,56.3658,56.3742,449647.0
2021-01-19 11:20:00,67.34,67.66,67.33,67.59,303350.0,56.3658,56.6337,56.3575,56.5751,303350.0
2021-01-19 11:30:00,67.59,67.77,67.48,67.61,313049.0,56.5751,56.7258,56.483,56.5918,313049.0
2021-01-19 11:40:00,67.61,67.69,67.42,67.52,248715.0,56.5918,56.6588,56.4328,56.5165,248715.0
2021-01-19 11:50:00,67.51,67.54,67.32,67.37,357773.0,56.5081,56.5333,56.3491,56.391,357773.0
2021-01-19 12:00:00,67.37,67.4,67.04,67.12,298919.0,56.391,56.4161,56.1147,56.1817,298919.0
2021-01-19 12:10:00,67.12,67.14,66.99,67.03,287887.0,56.1817,56.1984,56.0729,56.1064,287887.0
2021-01-19 12:20:00,67.03,67.07,66.93,67.05,159407.0,56.1064,56.1398,56.0227,56.1231,159407.0
2021-01-19 12:30:00,67.05,67.1,66.89,67.04,144930.0,56.1231,56.165,55.9892,56.1147,144930.0
2021-01-19 12:40:00,67.05,67.18,66.95,67.03,222023.0,56.1231,56.2319,56.0394,56.1064,222023.0
2021-01-19 12:50:00,67.04,67.08,66.94,67.01,102308.0,56.1147,56.1482,56.031,56.0896,102308.0
2021-01-19 13:00:00,67.02,67.12,66.91,67.09,129540.0,56.098,56.1817,56.0059,56.1566,129540.0
2021-01-19 13:10:00,67.09,67.22,67.08,67.21,126590.0,56.1566,56.2654,56.1482,56.257,126590.0
2021-01-19 13:20:00,67.2,67.25,67.09,67.17,148210.0,56.2487,56.2905,56.1566,56.2235,148210.0
2021-01-19 13:30:00,67.17,67.19,67.05,67.17,156832.0,56.2235,56.2403,56.1231,56.2235,156832.0
2021-01-19 13:40:00,67.16,67.19,67.0,67.05,170952.0,56.2152,56.2403,56.0813,56.1231,170952.0
2021-01-19 13:50:00,67.05,67.17,67.02,67.12,129438.0,56.1231,56.2235,56.098,56.1817,129438.0
2021-01-19 14:00:00,67.12,67.12,66.99,67.01,202730.0,56.1817,56.1817,56.0729,56.0896,202730.0
2021-01-19 14:10:00,67.01,67.1,66.99,67.01,161550.0,56.0896,56.165,56.0729,56.0896,161550.0
2021-01-19 14:20:00,67.0,67.04,66.99,67.01,187561.0,56.0813,56.1147,56.0729,56.0896,187561.0
2021-01-19 14:30:00,67.01,67.08,66.97,67.06,154599.0,56.0896,56.1482,56.0561,56.1315,154599.0
2021-01-19 14:40:00,67.06,67.2,66.99,67.19,189055.0,56.1315,56.2487,56.0729,56.2403,189055.0
2021-01-19 14:50:00,67.19,67.19,67.0,67.03,128935.0,56.2403,56.2403,56.0813,56.1064,128935.0
2021-01-19 15:00:00,67.03,67.12,67.02,67.06,110232.0,56.1064,56.1817,56.098,56.1315,110232.0
2021-01-19 15:10:00,67.05,67.1,67.05,67.06,140130.0,56.1231,56.165,56.1231,56.1315,140130.0
2021-01-19 15:20:00,67.06,67.09,67.01,67.05,185811.0,56.1315,56.1566,56.0896,56.1231,185811.0
2021-01-19 15:30:00,67.06,67.12,67.05,67.09,272028.0,56.1315,56.1817,56.1231,56.1566,272028.0
2021-01-19 15:40:00,67.09,67.14,67.05,67.12,390959.0,56.1566,56.1984,56.1231,56.1817,390959.0
2021-01-19 15:50:00,67.12,67.14,67.0,67.07,1319431.0,56.1817,56.1984,56.0813,56.1398,1319431.0
2021-01-20 09:30:00,67.0,67.37,66.82,66.83,647110.0,56.0813,56.391,55.9306,55.939,647110.0
2021-01-20 09:40:00,66.83,66.96,66.7,66.9,332781.0,55.939,56.0478,55.8301,55.9975,332781.0
2021-01-20 09:50:00,66.91,67.19,66.9,67.17,306283.0,56.0059,56.2403,55.9975,56.2235,306283.0
2021-01-20 10:00:00,67.17,67.42,67.16,67.24,187702.0,56.2235,56.4328,56.2152,56.2821,187702.0
2021-01-20 10:10:00,67.22,67.45,67.14,67.39,178091.0,56.2654,56.4579,56.1984,56.4077,178091.0
2021-01-20 10:20:00,67.4,67.46,67.2,67.3,186571.0,56.4161,56.4663,56.2487,56.3324,186571.0
2021-01-20 10:30:00,67.28,67.41,67.23,67.28,152487.0,56.3156,56.4244,56.2738,56.3156,152487.0
2021-01-20 10:40:00,67.27,67.36,67.22,67.36,146378.0,56.3073,56.3826,56.2654,56.3826,146378.0
2021-01-20 10:50:00,67.35,67.43,67.22,67.23,86740.0,56.3742,56.4412,56.2654,56.2738,86740.0
2021-01-20 11:00:00,67.24,67.25,67.05,67.21,160444.0,56.2821,56.2905,56.1231,56.257,160444.0
2021-01-20 11:10:00,67.2,67.26,67.05,67.08,184390.0,56.2487,56.2989,56.1231,56.1482,184390.0
2021-01-20 11:20:00,67.07,67.28,67.06,67.22,120967.0,56.1398,56.3156,56.1315,56.2654,120967.0
2021-01-20 11:30:00,67.22,67.3,67.19,67.25,104701.0,56.2654,56.3324,56.2403,56.2905,104701.0
2021-01-20 11:40:00,67.25,67.29,67.19,67.2,74249.0,56.2905,56.324,56.2403,56.2487,74249.0
2021-01-20 11:50:00,67.2,67.24,67.17,67.23,87465.0,56.2487,56.2821,56.2235,56.2738,87465.0
2021-01-20 12:00:00,67.23,67.37,67.22,67.37,97698.0,56.2738,56.391,56.2654,56.391,97698.0
2021-01-20 12:10:00,67.37,67.37,67.29,67.29,91803.0,56.391,56.391,56.324,56.324,91803.0
2021-01-20 12:20:00,67.29,67.35,67.27,67.33,269521.0,56.324,56.3742,56.3073,56.3575,269521.0
2021-01-20 12:30:00,67.34,67.46,67.32,67.41,107598.0,56.3658,56.4663,56.3491,56.4244,107598.0
2021-01-20 12:40:00,67.41,67.42,67.3,67.35,106699.0,56.4244,56.4328,56.3324,56.3742,106699.0
2021-01-20 12:50:00,67.36,67.59,67.35,67.54,119757.0,56.3826,56.5751,56.3742,56.5333,119757.0
2021-01-20 13:00:00,67.54,67.57,67.42,67.51,96051.0,56.5333,56.5584,56.4328,56.5081,96051.0
2021-01-20 13:10:00,67.51,67.51,67.39,67.44,88660.0,56.5081,56.5081,56.4077,56.4495,88660.0
2021-01-20 13:20:00,67.44,67.63,67.42,67.49,92992.0,56.4495,56.6086,56.4328,56.4914,92992.0
2021-01-20 13:30:00,67.48,67.55,67.41,67.51,94412.0,56.483,56.5416,56.4244,56.5081,94412.0
2021-01-20 13:40:00,67.51,67.64,67.49,67.62,108335.0,56.5081,56.617,56.4914,56.6002,108335.0
2021-01-20 13:50:00,67.63,67.9,67.62,67.89,231152.0,56.6086,56.8346,56.6002,56.8262,231152.0
2021-01-20 14:00:00,67.89,67.89,67.75,67.8,107129.0,56.8262,56.8262,56.709,56.7509,107129.0
2021-01-20 14:10:00,67.8,67.84,67.69,67.76,121958.0,56.7509,56.7844,56.6588,56.7174,121958.0
2021-01-20 14:20:00,67.76,67.92,67.75,67.89,115146.0,56.7174,56.8513,56.709,56.8262,115146.0
2021-01-20 14:30:00,67.88,67.92,67.8,67.84,116839.0,56.8178,56.8513,56.7509,56.7844,116839.0
2021-01-20 14:40:00,67.84,67.88,67.77,67.81,94975.0,56.7844,56.8178,56.7258,56.7592,94975.0
2021-01-20 14:50:00,67.81,67.96,67.8,67.93,185054.0,56.7592,56.8848,56.7509,56.8597,185054.0
2021-01-20 15:00:00,67.92,67.96,67.89,67.95,112357.0,56.8513,56.8848,56.8262,56.8764,112357.0
2021-01-20 15:10:00,67.95,67.98,67.91,67.95,203627.0,56.8764,56.9015,56.843,56.8764,203627.0
2021-01-20 15:20:00,67.95,68.07,67.93,68.05,256885.0,56.8764,56.9769,56.8597,56.9601,256885.0
2021-01-20 15:30:00,68.05,68.05,67.7,67.97,302836.0,56.9601,56.9601,56.6672,56.8932,302836.0
2021-01-20 15:40:00,67.96,68.08,67.9,67.99,362619.0,56.8848,56.9852,56.8346,56.9099,362619.0
2021-01-20 15:50:00,67.98,68.09,67.89,68.01,935948.0,56.9015,56.9936,56.8262,56.9267,935948.0
2021-01-21 09:30:00,67.74,67.74,67.22,67.43,394615.0,56.7007,56.7007,56.2654,56.4412,394615.0
2021-01-21 09:40:00,67.43,67.58,67.05,67.16,155768.0,56.4412,56.5667,56.1231,56.2152,155768.0
2021-01-21 09:50:00,67.15,67.3,66.97,67.02,226679.0,56.2068,56.3324,56.0561,56.098,226679.0
2021-01-21 10:00:00,67.01,67.19,66.98,67.1,199740.0,56.0896,56.2403,56.0645,56.165,199740.0
2021-01-21 10:10:00,67.09,67.1,66.58,66.63,239787.0,56.1566,56.165,55.7297,55.7715,239787.0
2021-01-21 10:20:00,66.64,66.95,66.59,66.91,151283.0,55.7799,56.0394,55.7381,56.0059,151283.0
2021-01-21 10:30:00,66.91,67.26,66.84,67.21,179298.0,56.0059,56.2989,55.9473,56.257,179298.0
2021-01-21 10:40:00,67.21,67.24,66.94,67.09,113391.0,56.257,56.2821,56.031,56.1566,113391.0
2021-01-21 10:50:00,67.08,67.25,67.08,67.18,83971.0,56.1482,56.2905,56.1482,56.2319,83971.0
2021-01-21 11:00:00,67.19,67.23,66.99,67.06,96402.0,56.2403,56.2738,56.0729,56.1315,96402.0
2021-01-21 11:10:00,67.05,67.1,66.99,67.1,90878.0,56.1231,56.165,56.0729,56.165,90878.0
2021-01-21 11:20:00,67.1,67.24,67.09,67.17,104817.0,56.165,56.2821,56.1566,56.2235,104817.0
2021-01-21 11:30:00,67.15,67.34,67.13,67.17,92335.0,56.2068,56.3658,56.1901,56.2235,92335.0
2021-01-21 11:40:00,67.17,67.17,66.95,67.02,87677.0,56.2235,56.2235,56.0394,56.098,87677.0
2021-01-21 11:50:00,67.02,67.02,66.93,66.96,72474.0,56.098,56.098,56.0227,56.0478,72474.0
2021-01-21 12:00:00,66.94,66.97,66.81,66.94,78972.0,56.031,56.0561,55.9222,56.031,78972.0
2021-01-21 12:10:00,66.94,66.97,66.71,66.72,92712.0,56.031,56.0561,55.8385,55.8469,92712.0
2021-01-21 12:20:00,66.72,66.75,66.65,66.69,124057.0,55.8469,55.872,55.7883,55.8218,124057.0
2021-01-21 12:30:00,66.68,66.8,66.66,66.79,89002.0,55.8134,55.9138,55.7967,55.9055,89002.0
2021-01-21 12:40:00,66.79,66.83,66.66,66.75,82674.0,55.9055,55.939,55.7967,55.872,82674.0
2021-01-21 12:50:00,66.76,66.77,66.67,66.73,70874.0,55.8804,55.8887,55.805,55.8553,70874.0
2021-01-21 13:00:00,66.74,66.99,66.73,66.89,97336.0,55.8636,56.0729,55.8553,55.9892,97336.0
2021-01-21 13:10:00,66.9,66.96,66.87,66.94,79117.0,55.9975,56.0478,55.9724,56.031,79117.0
2021-01-21 13:20:00,66.95,67.04,66.92,66.99,115621.0,56.0394,56.1147,56.0143,56.0729,115621.0
2021-01-21 13:30:00,67.0,67.06,66.94,67.04,66588.0,56.0813,56.1315,56.031,56.1147,66588.0
2021-01-21 13:40:00,67.05,67.13,66.98,67.04,86991.0,56.1231,56.1901,56.0645,56.1147,86991.0
2021-01-21 13:50:00,67.05,67.09,67.01,67.05,57052.0,56.1231,56.1566,56.0896,56.1231,57052.0
2021-01-21 14:00:00,67.04,67.18,67.03,67.08,58289.0,56.1147,56.2319,56.1064,56.1482,58289.0
2021-01-21 14:10:00,67.08,67.12,66.98,67.01,52599.0,56.1482,56.1817,56.0645,56.0896,52599.0
2021-01-21 14:20:00,67.01,67.04,66.9,66.97,63887.0,56.0896,56.1147,55.9975,56.0561,63887.0
2021-01-21 14:30:00,66.97,67.01,66.92,66.95,57617.0,56.0561,56.0896,56.0143,56.0394,57617.0
2021-01-21 14:40:00,66.95,67.04,66.92,67.03,65917.0,56.0394,56.1147,56.0143,56.1064,65917.0
2021-01-21 14:50:00,67.03,67.14,67.01,67.11,72545.0,56.1064,56.1984,56.0896,56.1733,72545.0
2021-01-21 15:00:00,67.11,67.14,67.06,67.11,72097.0,56.1733,56.1984,56.1315,56.1733,72097.0
2021-01-21 15:10:00,67.12,67.12,67.01,67.03,89990.0,56.1817,56.1817,56.0896,56.1064,89990.0
2021-01-21 15:20:00,67.05,67.1,67.02,67.03,90542.0,56.1231,56.165,56.098,56.1064,90542.0
2021-01-21 15:30:00,67.04,67.09,67.03,67.08,104010.0,56.1147,56.1566,56.1064,56.1482,104010.0
2021-01-21 15:40:00,67.08,67.19,67.07,67.11,189521.0,56.1482,56.2403,56.1398,56.1733,189521.0
2021-01-21 15:50:00,67.11,67.22,66.94,66.98,592710.0,56.1733,56.2654,56.031,56.0645,592710.0
2021-01-22 09:30:00,66.54,66.77,66.24,66.76,234032.0,55.6962,55.8887,55.4451,55.8804,234032.0
2021-01-22 09:40:00,66.75,66.84,66.5,66.55,145913.0,55.872,55.9473,55.6627,55.7046,145913.0
2021-01-22 09:50:00,66.54,66.79,66.43,66.66,139112.0,55.6962,55.9055,55.6041,55.7967,139112.0
2021-01-22 10:00:00,66.67,66.75,66.57,66.6,71499.0,55.805,55.872,55.7213,55.7464,71499.0
2021-01-22 10:10:00,66.61,66.79,66.59,66.7,74701.0,55.7548,55.9055,55.7381,55.8301,74701.0
2021-01-22 10:20:00,66.7,66.89,66.66,66.88,83050.0,55.8301,55.9892,55.7967,55.9808,83050.0
2021-01-22 10:30:00,66.88,66.95,66.72,66.82,86757.0,55.9808,56.0394,55.8469,55.9306,86757.0
2021-01-22 10:40:00,66.81,66.85,66.72,66.79,52148.0,55.9222,55.9557,55.8469,55.9055,52148.0
2021-01-22 10:50:00,66.77,66.96,66.73,66.92,83765.0,55.8887,56.0478,55.8553,56.0143,83765.0
2021-01-22 11:00:00,66.92,66.96,66.77,66.84,57019.0,56.0143,56.0478,55.8887,55.9473,57019.0
2021-01-22 11:10:00,66.85,66.94,66.73,66.78,72761.0,55.9557,56.031,55.8553,55.8971,72761.0
2021-01-22 11:20:00,66.78,66.86,66.74,66.78,74479.0,55.8971,55.9641,55.8636,55.8971,74479.0
2021-01-22 11:30:00,66.77,66.92,66.76,66.9,90351.0,55.8887,56.0143,55.8804,55.9975,90351.0
2021-01-22 11:40:00,66.9,67.12,66.9,67.12,73262.0,55.9975,56.1817,55.9975,56.1817,73262.0
2021-01-22 11:50:00,67.12,67.29,67.12,67.28,98411.0,56.1817,56.324,56.1817,56.3156,98411.0
2021-01-22 12:00:00,67.28,67.38,67.23,67.26,61448.0,56.3156,56.3993,56.2738,56.2989,61448.0
2021-01-22 12:10:00,67.24,67.32,67.12,67.13,60635.0,56.2821,56.3491,56.1817,56.1901,60635.0
2021-01-22 12:20:00,67.13,67.16,67.06,67.14,77689.0,56.1901,56.2152,56.1315,56.1984,77689.0
2021-01-22 12:30:00,67.14,67.26,67.13,67.2,53119.0,56.1984,56.2989,56.1901,56.2487,53119.0
2021-01-22 12:40:00,67.2,67.26,67.19,67.21,35295.0,56.2487,56.2989,56.2403,56.257,35295.0
2021-01-22 12:50:00,67.21,67.26,67.15,67.15,44936.0,56.257,56.2989,56.2068,56.2068,44936.0
2021-01-22 13:00:00,67.15,67.21,67.13,67.18,42725.0,56.2068,56.257,56.1901,56.2319,42725.0
2021-01-22 13:10:00,67.19,67.45,67.16,67.45,191887.0,56.2403,56.4579,56.2152,56.4579,191887.0
2021-01-22 13:20:00,67.44,67.45,67.27,67.31,53150.0,56.4495,56.4579,56.3073,56.3407,53150.0
2021-01-22 13:30:00,67.31,67.42,67.29,67.4,45072.0,56.3407,56.4328,56.324,56.4161,45072.0
2021-01-22 13:40:00,67.4,67.47,67.36,67.41,108747.0,56.4161,56.4747,56.3826,56.4244,108747.0
2021-01-22 13:50:00,67.41,67.45,67.33,67.33,31444.0,56.4244,56.4579,56.3575,56.3575,31444.0
2021-01-22 14:00:00,67.34,67.35,67.24,67.26,38319.0,56.3658,56.3742,56.2821,56.2989,38319.0
2021-01-22 14:10:00,67.26,67.27,67.19,67.24,49135.0,56.2989,56.3073,56.2403,56.2821,49135.0
2021-01-22 14:20:00,67.23,67.3,67.15,67.16,60600.0,56.2738,56.3324,56.2068,56.2152,60600.0
2021-01-22 14:30:00,67.16,67.23,67.11,67.23,50289.0,56.2152,56.2738,56.1733,56.2738,50289.0
2021-01-22 14:40:00,67.23,67.23,67.12,67.18,34794.0,56.2738,56.2738,56.1817,56.2319,34794.0
2021-01-22 14:50:00,67.17,67.22,67.13,67.2,68810.0,56.2235,56.2654,56.1901,56.2487,68810.0
2021-01-22 15:00:00,67.19,67.33,67.19,67.29,69978.0,56.2403,56.3575,56.2403,56.324,69978.0
2021-01-22 15:10:00,67.3,67.3,67.13,67.13,75508.0,56.3324,56.3324,56.1901,56.1901,75508.0
2021-01-22 15:20:00,67.13,67.18,67.11,67.15,73137.0,56.1901,56.2319,56.1733,56.2068,73137.0
2021-01-22 15:30:00,67.15,67.16,67.02,67.1,80070.0,56.2068,56.2152,56.098,56.165,80070.0
2021-01-22 15:40:00,67.1,67.15,67.08,67.14,85864.0,56.165,56.2068,56.1482,56.1984,85864.0
2021-01-22 15:50:00,67.13,67.14,66.94,66.95,333628.0,56.1901,56.1984,56.031,56.0394,333628.0
2021-01-25 09:30:00,66.54,66.84,66.4,66.62,314466.0,55.6962,55.9473,55.579,55.7632,314466.0
2021-01-25 09:40:00,66.63,66.72,66.42,66.68,110108.0,55.7715,55.8469,55.5958,55.8134,110108.0
2021-01-25 09:50:00,66.7,66.84,66.58,66.76,128117.0,55.8301,55.9473,55.7297,55.8804,128117.0
2021-01-25 10:00:00,66.75,67.2,66.75,67.15,181034.0,55.872,56.2487,55.872,56.2068,181034.0
2021-01-25 10:10:00,67.14,67.24,67.01,67.11,191251.0,56.1984,56.2821,56.0896,56.1733,191251.0
2021-01-25 10:20:00,67.12,67.17,66.98,67.07,83496.0,56.1817,56.2235,56.0645,56.1398,83496.0
2021-01-25 10:30:00,67.05,67.16,66.99,67.13,166574.0,56.1231,56.2152,56.0729,56.1901,166574.0
2021-01-25 10:40:00,67.15,67.37,67.05,67.3,111632.0,56.2068,56.391,56.1231,56.3324,111632.0
2021-01-25 10:50:00,67.29,67.46,67.23,67.3,122810.0,56.324,56.4663,56.2738,56.3324,122810.0
2021-01-25 11:00:00,67.29,67.37,67.06,67.12,181420.0,56.324,56.391,56.1315,56.1817,181420.0
2021-01-25 11:10:00,67.1,67.12,66.86,66.91,194872.0,56.165,56.1817,55.9641,56.0059,194872.0
2021-01-25 11:20:00,66.9,66.96,66.81,66.86,116379.0,55.9975,56.0478,55.9222,55.9641,116379.0
2021-01-25 11:30:00,66.86,66.96,66.79,66.88,70512.0,55.9641,56.0478,55.9055,55.9808,70512.0
2021-01-25 11:40:00,66.88,66.99,66.83,66.97,72796.0,55.9808,56.0729,55.939,56.0561,72796.0
2021-01-25 11:50:00,66.97,67.01,66.84,66.85,60641.0,56.0561,56.0896,55.9473,55.9557,60641.0
2021-01-25 12:00:00,66.86,66.87,66.63,66.67,98664.0,55.9641,55.9724,55.7715,55.805,98664.0
2021-01-25 12:10:00,66.67,66.96,66.67,66.94,146330.0,55.805,56.0478,55.805,56.031,146330.0
2021-01-25 12:20:00,66.95,67.04,66.91,66.91,133889.0,56.0394,56.1147,56.0059,56.0059,133889.0
2021-01-25 12:30:00,66.92,67.04,66.88,66.96,83231.0,56.0143,56.1147,55.9808,56.0478,83231.0
2021-01-25 12:40:00,66.97,67.11,66.96,67.11,75224.0,56.0561,56.1733,56.0478,56.1733,75224.0
2021-01-25 12:50:00,67.11,67.22,67.07,67.11,104950.0,56.1733,56.2654,56.1398,56.1733,104950.0
2021-01-25 13:00:00,67.12,67.25,67.12,67.16,118089.0,56.1817,56.2905,56.1817,56.2152,118089.0
2021-01-25 13:10:00,67.15,67.19,67.07,67.18,71989.0,56.2068,56.2403,56.1398,56.2319,71989.0
2021-01-25 13:20:00,67.17,67.31,67.11,67.31,91372.0,56.2235,56.3407,56.1733,56.3407,91372.0
2021-01-25 13:30:00,67.32,67.43,67.31,67.42,132222.0,56.3491,56.4412,56.3407,56.4328,132222.0
2021-01-25 13:40:00,67.41,67.41,67.29,67.38,116116.0,56.4244,56.4244,56.324,56.3993,116116.0
2021-01-25 13:50:00,67.39,67.48,67.38,67.48,108263.0,56.4077,56.483,56.3993,56.483,108263.0
2021-01-25 14:00:00,67.48,67.75,67.47,67.62,181983.0,56.483,56.709,56.4747,56.6002,181983.0
2021-01-25 14:10:00,67.63,67.69,67.57,67.67,93065.0,56.6086,56.6588,56.5584,56.6421,93065.0
2021-01-25 14:20:00,67.67,67.72,67.47,67.52,117926.0,56.6421,56.6839,56.4747,56.5165,117926.0
2021-01-25 14:30:00,67.52,67.6,67.5,67.56,84685.0,56.5165,56.5835,56.4998,56.55,84685.0
2021-01-25 14:40:00,67.55,67.56,67.45,67.5,110235.0,56.5416,56.55,56.4579,56.4998,110235.0
2021-01-25 14:50:00,67.5,67.69,67.5,67.69,106759.0,56.4998,56.6588,56.4998,56.6588,106759.0
2021-01-25 15:00:00,67.69,67.78,67.67,67.77,150228.0,56.6588,56.7341,56.6421,56.7258,150228.0
2021-01-25 15:10:00,67.76,67.8,67.66,67.75,166451.0,56.7174,56.7509,56.6337,56.709,166451.0
2021-01-25 15:20:00,67.75,67.86,67.74,67.83,118329.0,56.709,56.8011,56.7007,56.776,118329.0
2021-01-25 15:30:00,67.83,67.95,67.81,67.91,195760.0,56.776,56.8764,56.7592,56.843,195760.0
2021-01-25 15:40:00,67.92,68.04,67.87,68.04,327196.0,56.8513,56.9518,56.8095,56.9518,327196.0
2021-01-25 15:50:00,68.04,68.26,68.0,68.16,967086.0,56.9518,57.1359,56.9183,57.0522,967086.0
2021-01-26 09:30:00,67.87,68.38,67.58,67.73,355793.0,56.8095,57.2364,56.5667,56.6923,355793.0
2021-01-26 09:40:00,67.73,67.84,67.6,67.73,108581.0,56.6923,56.7844,56.5835,56.6923,108581.0
2021-01-26 09:50:00,67.73,67.81,67.48,67.56,137867.0,56.6923,56.7592,56.483,56.55,137867.0
2021-01-26 10:00:00,67.55,67.73,67.48,67.68,122807.0,56.5416,56.6923,56.483,56.6504,122807.0
2021-01-26 10:10:00,67.68,67.7,67.36,67.46,158148.0,56.6504,56.6672,56.3826,56.4663,158148.0
2021-01-26 10:20:00,67.45,67.49,67.27,67.38,163187.0,56.4579,56.4914,56.3073,56.3993,163187.0
2021-01-26 10:30:00,67.39,67.44,67.0,67.03,210105.0,56.4077,56.4495,56.0813,56.1064,210105.0
2021-01-26 10:40:00,67.01,67.44,66.95,67.34,124928.0,56.0896,56.4495,56.0394,56.3658,124928.0
2021-01-26 10:50:00,67.36,67.48,67.34,67.42,75245.0,56.3826,56.483,56.3658,56.4328,75245.0
2021-01-26 11:00:00,67.42,67.5,67.38,67.46,109376.0,56.4328,56.4998,56.3993,56.4663,109376.0
2021-01-26 11:10:00,67.46,67.46,67.22,67.24,84222.0,56.4663,56.4663,56.2654,56.2821,84222.0
2021-01-26 11:20:00,67.25,67.28,67.14,67.27,80545.0,56.2905,56.3156,56.1984,56.3073,80545.0
2021-01-26 11:30:00,67.28,67.32,67.12,67.14,61235.0,56.3156,56.3491,56.1817,56.1984,61235.0
2021-01-26 11:40:00,67.14,67.22,67.05,67.06,64075.0,56.1984,56.2654,56.1231,56.1315,64075.0
2021-01-26 11:50:00,67.06,67.17,67.04,67.12,77324.0,56.1315,56.2235,56.1147,56.1817,77324.0
2021-01-26 12:00:00,67.13,67.19,66.9,66.91,94374.0,56.1901,56.2403,55.9975,56.0059,94374.0
2021-01-26 12:10:00,66.91,66.95,66.77,66.79,105792.0,56.0059,56.0394,55.8887,55.9055,105792.0
2021-01-26 12:20:00,66.79,66.93,66.77,66.9,87170.0,55.9055,56.0227,55.8887,55.9975,87170.0
2021-01-26 12:30:00,66.89,66.92,66.8,66.84,51201.0,55.9892,56.0143,55.9138,55.9473,51201.0
2021-01-26 12:40:00,66.84,66.91,66.79,66.81,51355.0,55.9473,56.0059,55.9055,55.9222,51355.0
2021-01-26 12:50:00,66.81,66.89,66.81,66.84,61734.0,55.9222,55.9892,55.9222,55.9473,61734.0
2021-01-26 13:00:00,66.84,66.85,66.74,66.81,129966.0,55.9473,55.9557,55.8636,55.9222,129966.0
2021-01-26 13:10:00,66.8,66.92,66.8,66.87,73104.0,55.9138,56.0143,55.9138,55.9724,73104.0
2021-01-26 13:20:00,66.87,66.91,66.69,66.75,112254.0,55.9724,56.0059,55.8218,55.872,112254.0
2021-01-26 13:30:00,66.75,66.84,66.59,66.6,111296.0,55.872,55.9473,55.7381,55.7464,111296.0
2021-01-26 13:40:00,66.61,66.71,66.56,66.69,70106.0,55.7548,55.8385,55.713,55.8218,70106.0
2021-01-26 13:50:00,66.68,66.72,66.6,66.6,77103.0,55.8134,55.8469,55.7464,55.7464,77103.0
2021-01-26 14:00:00,66.61,66.72,66.6,66.69,68070.0,55.7548,55.8469,55.7464,55.8218,68070.0
2021-01-26 14:10:00,66.7,66.73,66.66,66.73,71314.0,55.8301,55.8553,55.7967,55.8553,71314.0
2021-01-26 14:20:00,66.72,66.82,66.65,66.66,81196.0,55.8469,55.9306,55.7883,55.7967,81196.0
2021-01-26 14:30:00,66.65,66.74,66.61,66.72,71500.0,55.7883,55.8636,55.7548,55.8469,71500.0
2021-01-26 14:40:00,66.72,66.77,66.7,66.72,174993.0,55.8469,55.8887,55.8301,55.8469,174993.0
2021-01-26 14:50:00,66.72,66.92,66.72,66.9,64479.0,55.8469,56.0143,55.8469,55.9975,64479.0
2021-01-26 15:00:00,66.9,67.03,66.84,67.02,76959.0,55.9975,56.1064,55.9473,56.098,76959.0
2021-01-26 15:10:00,67.03,67.09,67.01,67.03,104249.0,56.1064,56.1566,56.0896,56.1064,104249.0
2021-01-26 15:20:00,67.03,67.05,66.95,66.96,121827.0,56.1064,56.1231,56.0394,56.0478,121827.0
2021-01-26 15:30:00,66.95,66.96,66.82,66.92,156060.0,56.0394,56.0478,55.9306,56.0143,156060.0
2021-01-26 15:40:00,66.92,66.96,66.85,66.95,296780.0,56.0143,56.0478,55.9557,56.0394,296780.0
2021-01-26 15:50:00,66.95,66.95,66.68,66.69,923964.0,56.0394,56.0394,55.8134,55.8218,923964.0
2021-01-27 09:30:00,65.78,66.92,65.63,66.76,465196.0,55.0601,56.0143,54.9345,55.8804,465196.0
2021-01-27 09:40:00,66.77,66.77,65.91,66.01,236014.0,55.8887,55.8887,55.1689,55.2526,236014.0
2021-01-27 09:50:00,66.03,66.25,65.69,65.82,207607.0,55.2693,55.4535,54.9847,55.0936,207607.0
2021-01-27 10:00:00,65.8,65.81,65.08,65.35,262802.0,55.0768,55.0852,54.4741,54.7001,262802.0
2021-01-27 10:10:00,65.34,65.48,65.17,65.19,258863.0,54.6918,54.809,54.5495,54.5662,258863.0
2021-01-27 10:20:00,65.2,65.58,65.2,65.4,201506.0,54.5746,54.8927,54.5746,54.742,201506.0
2021-01-27 10:30:00,65.41,65.48,65.24,65.37,176056.0,54.7504,54.809,54.6081,54.7169,176056.0
2021-01-27 10:40:00,65.39,65.56,65.24,65.54,182188.0,54.7336,54.8759,54.6081,54.8592,182188.0
2021-01-27 10:50:00,65.54,65.77,65.43,65.75,306802.0,54.8592,55.0517,54.7671,55.035,306802.0
2021-01-27 11:00:00,65.76,66.11,65.64,66.1,317977.0,55.0433,55.3363,54.9429,55.3279,317977.0
2021-01-27 11:10:00,66.1,66.45,65.98,66.44,214300.0,55.3279,55.6209,55.2275,55.6125,214300.0
2021-01-27 11:20:00,66.43,66.44,66.15,66.23,235327.0,55.6041,55.6125,55.3698,55.4367,235327.0
2021-01-27 11:30:00,66.22,66.33,66.11,66.19,172544.0,55.4284,55.5204,55.3363,55.4033,172544.0
2021-01-27 11:40:00,66.16,66.18,65.85,65.9,78349.0,55.3781,55.3949,55.1187,55.1605,78349.0
2021-01-27 11:50:00,65.89,65.97,65.77,65.8,82485.0,55.1521,55.2191,55.0517,55.0768,82485.0
2021-01-27 12:00:00,65.81,66.04,65.76,66.02,118426.0,55.0852,55.2777,55.0433,55.261,118426.0
2021-01-27 12:10:00,66.04,66.18,65.94,66.17,114176.0,55.2777,55.3949,55.194,55.3865,114176.0
2021-01-27 12:20:00,66.17,66.29,66.01,66.07,97356.0,55.3865,55.487,55.2526,55.3028,97356.0
2021-01-27 12:30:00,66.07,66.15,65.68,65.75,73472.0,55.3028,55.3698,54.9764,55.035,73472.0
2021-01-27 12:40:00,65.78,65.9,65.71,65.78,67829.0,55.0601,55.1605,55.0015,55.0601,67829.0
2021-01-27 12:50:00,65.78,66.14,65.73,66.13,82480.0,55.0601,55.3614,55.0182,55.353,82480.0
2021-01-27 13:00:00,66.13,66.18,65.97,66.16,138248.0,55.353,55.3949,55.2191,55.3781,138248.0
2021-01-27 13:10:00,66.17,66.28,66.02,66.03,129877.0,55.3865,55.4786,55.261,55.2693,129877.0
2021-01-27 13:20:00,66.02,66.04,65.88,65.98,135466.0,55.261,55.2777,55.1438,55.2275,135466.0
2021-01-27 13:30:00,65.98,65.98,65.81,65.81,61524.0,55.2275,55.2275,55.0852,55.0852,61524.0
2021-01-27 13:40:00,65.81,65.83,65.6,65.61,80551.0,55.0852,55.1019,54.9094,54.9178,80551.0
2021-01-27 13:50:00,65.6,65.66,65.53,65.58,85608.0,54.9094,54.9596,54.8508,54.8927,85608.0
2021-01-27 14:00:00,65.6,65.71,65.57,65.67,115194.0,54.9094,55.0015,54.8843,54.968,115194.0
2021-01-27 14:10:00,65.68,65.7,65.53,65.62,100201.0,54.9764,54.9931,54.8508,54.9261,100201.0
2021-01-27 14:20:00,65.61,65.69,65.54,65.59,101006.0,54.9178,54.9847,54.8592,54.901,101006.0
2021-01-27 14:30:00,65.59,65.67,65.53,65.66,159309.0,54.901,54.968,54.8508,54.9596,159309.0
2021-01-27 14:40:00,65.65,65.9,65.62,65.69,115785.0,54.9513,55.1605,54.9261,54.9847,115785.0
2021-01-27 14:50:00,65.69,65.75,65.52,65.59,128172.0,54.9847,55.035,54.8424,54.901,128172.0
2021-01-27 15:00:00,65.59,65.6,65.47,65.51,152613.0,54.901,54.9094,54.8006,54.8341,152613.0
2021-01-27 15:10:00,65.51,65.66,65.46,65.6,147556.0,54.8341,54.9596,54.7922,54.9094,147556.0
2021-01-27 15:20:00,65.59,65.66,65.41,65.49,196903.0,54.901,54.9596,54.7504,54.8173,196903.0
2021-01-27 15:30:00,65.48,65.51,65.24,65.36,204789.0,54.809,54.8341,54.6081,54.7085,204789.0
2021-01-27 15:40:00,65.35,65.5,65.34,65.4,289905.0,54.7001,54.8257,54.6918,54.742,289905.0
2021-01-27 15:50:00,65.39,65.53,65.34,65.5,724751.0,54.7336,54.8508,54.6918,54.8257,724751.0
2021-01-28 09:30:00,65.39,65.68,64.0,65.42,337889.0,54.7336,54.9764,53.5702,54.7587,337889.0
2021-01-28 09:40:00,65.41,66.23,65.32,65.84,112146.0,54.7504,55.4367,54.675,55.1103,112146.0
2021-01-28 09:50:00,65.85,66.24,65.56,65.56,154200.0,55.1187,55.4451,54.8759,54.8759,154200.0
2021-01-28 10:00:00,65.61,66.1,65.6,65.73,118566.0,54.9178,55.3279,54.9094,55.0182,118566.0
2021-01-28 10:10:00,65.76,65.92,65.7,65.86,124146.0,55.0433,55.1773,54.9931,55.127,124146.0
2021-01-28 10:20:00,65.87,65.87,65.55,65.55,157476.0,55.1354,55.1354,54.8676,54.8676,157476.0
2021-01-28 10:30:00,65.6,65.65,65.45,65.45,108601.0,54.9094,54.9513,54.7838,54.7838,108601.0
2021-01-28 10:40:00,65.44,65.5,65.35,65.39,123763.0,54.7755,54.8257,54.7001,54.7336,123763.0
2021-01-28 10:50:00,65.39,65.52,65.35,65.37,174029.0,54.7336,54.8424,54.7001,54.7169,174029.0
2021-01-28 11:00:00,65.37,65.76,65.37,65.58,99154.0,54.7169,55.0433,54.7169,54.8927,99154.0
2021-01-28 11:10:00,65.58,65.96,65.58,65.85,162323.0,54.8927,55.2107,54.8927,55.1187,162323.0
2021-01-28 11:20:00,65.83,65.92,65.62,65.7,115801.0,55.1019,55.1773,54.9261,54.9931,115801.0
2021-01-28 11:30:00,65.7,65.79,65.5,65.53,91873.0,54.9931,55.0684,54.8257,54.8508,91873.0
2021-01-28 11:40:00,65.54,65.62,65.49,65.53,148932.0,54.8592,54.9261,54.8173,54.8508,148932.0
2021-01-28 11:50:00,65.53,65.75,65.53,65.62,141848.0,54.8508,55.035,54.8508,54.9261,141848.0
2021-01-28 12:00:00,65.62,65.69,65.46,65.66,96698.0,54.9261,54.9847,54.7922,54.9596,96698.0
2021-01-28 12:10:00,65.65,65.66,65.47,65.56,61130.0,54.9513,54.9596,54.8006,54.8759,61130.0
2021-01-28 12:20:00,65.56,65.59,65.43,65.55,59602.0,54.8759,54.901,54.7671,54.8676,59602.0
2021-01-28 12:30:00,65.55,65.66,65.54,65.59,70997.0,54.8676,54.9596,54.8592,54.901,70997.0
2021-01-28 12:40:00,65.58,65.67,65.49,65.51,59142.0,54.8927,54.968,54.8173,54.8341,59142.0
2021-01-28 12:50:00,65.5,65.54,65.39,65.42,55732.0,54.8257,54.8592,54.7336,54.7587,55732.0
2021-01-28 13:00:00,65.42,65.6,65.42,65.53,76272.0,54.7587,54.9094,54.7587,54.8508,76272.0
2021-01-28 13:10:00,65.54,65.6,65.5,65.58,62370.0,54.8592,54.9094,54.8257,54.8927,62370.0
2021-01-28 13:20:00,65.58,65.87,65.54,65.83,83743.0,54.8927,55.1354,54.8592,55.1019,83743.0
2021-01-28 13:30:00,65.83,65.88,65.73,65.73,78089.0,55.1019,55.1438,55.0182,55.0182,78089.0
2021-01-28 13:40:00,65.73,65.76,65.52,65.55,64061.0,55.0182,55.0433,54.8424,54.8676,64061.0
2021-01-28 13:50:00,65.55,65.55,65.43,65.49,60665.0,54.8676,54.8676,54.7671,54.8173,60665.0
2021-01-28 14:00:00,65.5,65.62,65.47,65.57,99603.0,54.8257,54.9261,54.8006,54.8843,99603.0
2021-01-28 14:10:00,65.6,66.14,65.56,65.99,235512.0,54.9094,55.3614,54.8759,55.2358,235512.0
2021-01-28 14:20:00,65.99,65.99,65.35,65.47,157524.0,55.2358,55.2358,54.7001,54.8006,157524.0
2021-01-28 14:30:00,65.48,65.5,65.2,65.25,87769.0,54.809,54.8257,54.5746,54.6164,87769.0
2021-01-28 14:40:00,65.25,65.31,65.08,65.12,187567.0,54.6164,54.6667,54.4741,54.5076,187567.0
2021-01-28 14:50:00,65.13,65.27,65.1,65.24,214784.0,54.516,54.6332,54.4909,54.6081,214784.0
2021-01-28 15:00:00,65.23,65.23,64.97,65.0,108432.0,54.5997,54.5997,54.3821,54.4072,108432.0
2021-01-28 15:10:00,64.99,65.02,64.85,64.97,130666.0,54.3988,54.4239,54.2816,54.3821,130666.0
2021-01-28 15:20:00,65.0,65.08,64.88,64.97,138635.0,54.4072,54.4741,54.3067,54.3821,138635.0
2021-01-28 15:30:00,64.96,64.98,64.84,64.92,198174.0,54.3737,54.3904,54.2733,54.3402,198174.0
2021-01-28 15:40:00,64.92,64.95,64.84,64.91,224532.0,54.3402,54.3653,54.2733,54.3319,224532.0
2021-01-28 15:50:00,64.92,65.09,64.67,64.67,824285.0,54.3402,54.4825,54.131,54.131,824285.0
2021-01-29 09:30:00,64.06,65.44,64.04,65.38,444098.0,53.6204,54.7755,53.6036,54.7253,444098.0
2021-01-29 09:40:00,65.41,65.78,65.25,65.68,255880.0,54.7504,55.0601,54.6164,54.9764,255880.0
2021-01-29 09:50:00,65.65,65.71,65.34,65.56,157721.0,54.9513,55.0015,54.6918,54.8759,157721.0
2021-01-29 10:00:00,65.58,65.61,65.2,65.48,116556.0,54.8927,54.9178,54.5746,54.809,116556.0
2021-01-29 10:10:00,65.49,65.76,65.48,65.48,92104.0,54.8173,55.0433,54.809,54.809,92104.0
2021-01-29 10:20:00,65.47,65.86,65.47,65.77,130300.0,54.8006,55.127,54.8006,55.0517,130300.0
2021-01-29 10:30:00,65.77,65.88,65.71,65.81,134459.0,55.0517,55.1438,55.0015,55.0852,134459.0
2021-01-29 10:40:00,65.8,65.85,65.64,65.7,172780.0,55.0768,55.1187,54.9429,54.9931,172780.0
2021-01-29 10:50:00,65.7,65.97,65.68,65.91,218425.0,54.9931,55.2191,54.9764,55.1689,218425.0
2021-01-29 11:00:00,65.92,66.06,65.89,66.03,160372.0,55.1773,55.2944,55.1521,55.2693,160372.0
2021-01-29 11:10:00,66.02,66.02,65.8,65.84,183478.0,55.261,55.261,55.0768,55.1103,183478.0
2021-01-29 11:20:00,65.85,65.95,65.75,65.84,184116.0,55.1187,55.2024,55.035,55.1103,184116.0
2021-01-29 11:30:00,65.83,65.85,65.51,65.52,169978.0,55.1019,55.1187,54.8341,54.8424,169978.0
2021-01-29 11:40:00,65.52,65.69,65.46,65.67,78207.0,54.8424,54.9847,54.7922,54.968,78207.0
2021-01-29 11:50:00,65.67,65.78,65.5,65.75,117365.0,54.968,55.0601,54.8257,55.035,117365.0
2021-01-29 12:00:00,65.74,65.8,65.62,65.63,88223.0,55.0266,55.0768,54.9261,54.9345,88223.0
2021-01-29 12:10:00,65.63,65.75,65.46,65.49,82052.0,54.9345,55.035,54.7922,54.8173,82052.0
2021-01-29 12:20:00,65.48,65.49,65.22,65.29,99341.0,54.809,54.8173,54.5913,54.6499,99341.0
2021-01-29 12:30:00,65.28,65.36,65.05,65.07,156918.0,54.6416,54.7085,54.449,54.4658,156918.0
2021-01-29 12:40:00,65.08,65.31,65.03,65.09,132048.0,54.4741,54.6667,54.4323,54.4825,132048.0
2021-01-29 12:50:00,65.08,65.38,65.07,65.12,117777.0,54.4741,54.7253,54.4658,54.5076,117777.0
2021-01-29 13:00:00,65.13,65.28,65.06,65.13,86343.0,54.516,54.6416,54.4574,54.516,86343.0
2021-01-29 13:10:00,65.13,65.21,64.9,64.93,90865.0,54.516,54.583,54.3235,54.3486,90865.0
2021-01-29 13:20:00,64.93,65.35,64.92,65.32,91309.0,54.3486,54.7001,54.3402,54.675,91309.0
2021-01-29 13:30:00,65.32,65.34,65.2,65.22,91198.0,54.675,54.6918,54.5746,54.5913,91198.0
2021-01-29 13:40:00,65.21,65.29,65.08,65.1,58443.0,54.583,54.6499,54.4741,54.4909,58443.0
2021-01-29 13:50:00,65.1,65.16,65.04,65.07,60218.0,54.4909,54.5411,54.4407,54.4658,60218.0
2021-01-29 14:00:00,65.06,65.37,65.05,65.34,121125.0,54.4574,54.7169,54.449,54.6918,121125.0
2021-01-29 14:10:00,65.34,65.42,65.28,65.29,81977.0,54.6918,54.7587,54.6416,54.6499,81977.0
2021-01-29 14:20:00,65.29,65.34,65.19,65.23,113506.0,54.6499,54.6918,54.5662,54.5997,113506.0
2021-01-29 14:30:00,65.24,65.3,65.18,65.3,99534.0,54.6081,54.6583,54.5579,54.6583,99534.0
2021-01-29 14:40:00,65.29,65.44,65.16,65.42,134691.0,54.6499,54.7755,54.5411,54.7587,134691.0
2021-01-29 14:50:00,65.42,65.58,65.39,65.48,108009.0,54.7587,54.8927,54.7336,54.809,108009.0
2021-01-29 15:00:00,65.5,65.77,65.5,65.68,127862.0,54.8257,55.0517,54.8257,54.9764,127862.0
2021-01-29 15:10:00,65.68,65.89,65.68,65.83,141922.0,54.9764,55.1521,54.9764,55.1019,141922.0
2021-01-29 15:20:00,65.83,65.93,65.65,65.68,146500.0,55.1019,55.1856,54.9513,54.9764,146500.0
2021-01-29 15:30:00,65.67,65.78,65.5,65.51,142706.0,54.968,55.0601,54.8257,54.8341,142706.0
2021-01-29 15:40:00,65.51,65.55,65.28,65.32,151839.0,54.8341,54.8676,54.6416,54.675,151839.0
2021-01-29 15:50:00,65.3,65.87,65.26,65.59,815250.0,54.6583,55.1354,54.6248,54.901,815250.0
2021-02-01 09:30:00,66.06,66.27,65.78,65.91,349521.0,55.2944,55.4702,55.0601,55.1689,349521.0
2021-02-01 09:40:00,65.93,66.05,65.8,65.95,157970.0,55.1856,55.2861,55.0768,55.2024,157970.0
2021-02-01 09:50:00,65.94,66.09,65.7,65.92,258691.0,55.194,55.3196,54.9931,55.1773,258691.0
2021-02-01 10:00:00,65.9,65.94,65.61,65.67,271998.0,55.1605,55.194,54.9178,54.968,271998.0
2021-02-01 10:10:00,65.66,65.82,65.57,65.77,86262.0,54.9596,55.0936,54.8843,55.0517,86262.0
2021-02-01 10:20:00,65.77,65.94,65.69,65.73,82810.0,55.0517,55.194,54.9847,55.0182,82810.0
2021-02-01 10:30:00,65.73,65.94,65.68,65.72,109559.0,55.0182,55.194,54.9764,55.0098,109559.0
2021-02-01 10:40:00,65.73,65.83,65.66,65.75,96925.0,55.0182,55.1019,54.9596,55.035,96925.0
2021-02-01 10:50:00,65.75,65.78,65.6,65.68,127071.0,55.035,55.0601,54.9094,54.9764,127071.0
2021-02-01 11:00:00,65.68,65.78,65.59,65.66,87895.0,54.9764,55.0601,54.901,54.9596,87895.0
2021-02-01 11:10:00,65.65,65.71,65.51,65.65,96052.0,54.9513,55.0015,54.8341,54.9513,96052.0
2021-02-01 11:20:00,65.64,65.87,65.63,65.74,58033.0,54.9429,55.1354,54.9345,55.0266,58033.0
2021-02-01 11:30:00,65.74,65.77,65.59,65.63,94805.0,55.0266,55.0517,54.901,54.9345,94805.0
2021-02-01 11:40:00,65.64,65.81,65.58,65.59,111435.0,54.9429,55.0852,54.8927,54.901,111435.0
2021-02-01 11:50:00,65.58,65.65,65.52,65.63,70161.0,54.8927,54.9513,54.8424,54.9345,70161.0
2021-02-01 12:00:00,65.64,65.7,65.56,65.57,52028.0,54.9429,54.9931,54.8759,54.8843,52028.0
2021-02-01 12:10:00,65.57,65.64,65.42,65.48,75898.0,54.8843,54.9429,54.7587,54.809,75898.0
2021-02-01 12:20:00,65.49,65.5,65.29,65.38,93744.0,54.8173,54.8257,54.6499,54.7253,93744.0
2021-02-01 12:30:00,65.38,65.52,65.38,65.46,61594.0,54.7253,54.8424,54.7253,54.7922,61594.0
2021-02-01 12:40:00,65.45,65.57,65.41,65.56,64102.0,54.7838,54.8843,54.7504,54.8759,64102.0
2021-02-01 12:50:00,65.56,65.69,65.52,65.62,63757.0,54.8759,54.9847,54.8424,54.9261,63757.0
2021-02-01 13:00:00,65.61,65.71,65.57,65.58,60401.0,54.9178,55.0015,54.8843,54.8927,60401.0
2021-02-01 13:10:00,65.59,65.69,65.57,65.63,56179.0,54.901,54.9847,54.8843,54.9345,56179.0
2021-02-01 13:20:00,65.63,65.64,65.54,65.55,56814.0,54.9345,54.9429,54.8592,54.8676,56814.0
2021-02-01 13:30:00,65.55,65.68,65.54,65.59,85009.0,54.8676,54.9764,54.8592,54.901,85009.0
2021-02-01 13:40:00,65.59,65.68,65.58,65.64,64677.0,54.901,54.9764,54.8927,54.9429,64677.0
2021-02-01 13:50:00,65.63,65.65,65.55,65.62,57375.0,54.9345,54.9513,54.8676,54.9261,57375.0
2021-02-01 14:00:00,65.63,65.64,65.45,65.47,71320.0,54.9345,54.9429,54.7838,54.8006,71320.0
2021-02-01 14:10:00,65.47,65.59,65.45,65.57,59180.0,54.8006,54.901,54.7838,54.8843,59180.0
2021-02-01 14:20:00,65.57,65.59,65.51,65.54,53239.0,54.8843,54.901,54.8341,54.8592,53239.0
2021-02-01 14:30:00,65.55,65.82,65.54,65.81,106053.0,54.8676,55.0936,54.8592,55.0852,106053.0
2021-02-01 14:40:00,65.82,65.87,65.74,65.87,66639.0,55.0936,55.1354,55.0266,55.1354,66639.0
2021-02-01 14:50:00,65.87,65.89,65.74,65.75,69261.0,55.1354,55.1521,55.0266,55.035,69261.0
2021-02-01 15:00:00,65.75,65.76,65.62,65.64,69896.0,55.035,55.0433,54.9261,54.9429,69896.0
2021-02-01 15:10:00,65.63,65.64,65.46,65.48,90893.0,54.9345,54.9429,54.7922,54.809,90893.0
2021-02-01 15:20:00,65.47,65.55,65.45,65.5,90176.0,54.8006,54.8676,54.7838,54.8257,90176.0
2021-02-01 15:30:00,65.5,65.55,65.42,65.5,108506.0,54.8257,54.8676,54.7587,54.8257,108506.0
2021-02-01 15:40:00,65.5,65.58,65.45,65.47,153043.0,54.8257,54.8927,54.7838,54.8006,153043.0
2021-02-01 15:50:00,65.46,65.46,65.06,65.06,574219.0,54.7922,54.7922,54.4574,54.4574,574219.0
2021-02-02 09:30:00,65.16,65.24,64.4,64.58,324115.0,54.5411,54.6081,53.905,54.0556,324115.0
2021-02-02 09:40:00,64.59,64.71,64.21,64.35,182431.0,54.064,54.1644,53.7459,53.8631,182431.0
2021-02-02 09:50:00,64.35,64.52,64.27,64.52,144326.0,53.8631,54.0054,53.7962,54.0054,144326.0
2021-02-02 10:00:00,64.5,64.8,64.41,64.56,186304.0,53.9887,54.2398,53.9133,54.0389,186304.0
2021-02-02 10:10:00,64.56,64.72,64.49,64.65,163568.0,54.0389,54.1728,53.9803,54.1142,163568.0
2021-02-02 10:20:00,64.65,64.77,64.48,64.48,157495.0,54.1142,54.2147,53.9719,53.9719,157495.0
2021-02-02 10:30:00,64.48,65.02,64.48,65.0,454435.0,53.9719,54.4239,53.9719,54.4072,454435.0
2021-02-02 10:40:00,65.01,65.34,64.99,65.32,206471.0,54.4156,54.6918,54.3988,54.675,206471.0
2021-02-02 10:50:00,65.32,65.38,64.99,65.03,154011.0,54.675,54.7253,54.3988,54.4323,154011.0
2021-02-02 11:00:00,65.06,65.41,65.04,65.35,104870.0,54.4574,54.7504,54.4407,54.7001,104870.0
2021-02-02 11:10:00,65.34,65.37,65.14,65.23,156021.0,54.6918,54.7169,54.5244,54.5997,156021.0
2021-02-02 11:20:00,65.22,65.33,65.17,65.19,128815.0,54.5913,54.6834,54.5495,54.5662,128815.0
2021-02-02 11:30:00,65.19,65.34,65.11,65.27,112185.0,54.5662,54.6918,54.4993,54.6332,112185.0
2021-02-02 11:40:00,65.25,65.37,65.23,65.32,90223.0,54.6164,54.7169,54.5997,54.675,90223.0
2021-02-02 11:50:00,65.32,65.42,65.29,65.41,115298.0,54.675,54.7587,54.6499,54.7504,115298.0
2021-02-02 12:00:00,65.42,65.52,65.3,65.32,104835.0,54.7587,54.8424,54.6583,54.675,104835.0
2021-02-02 12:10:00,65.32,65.46,65.29,65.39,82900.0,54.675,54.7922,54.6499,54.7336,82900.0
2021-02-02 12:20:00,65.4,65.46,65.31,65.34,77090.0,54.742,54.7922,54.6667,54.6918,77090.0
2021-02-02 12:30:00,65.34,65.36,65.2,65.33,76352.0,54.6918,54.7085,54.5746,54.6834,76352.0
2021-02-02 12:40:00,65.32,65.32,65.16,65.27,66477.0,54.675,54.675,54.5411,54.6332,66477.0
2021-02-02 12:50:00,65.27,65.41,65.26,65.35,181020.0,54.6332,54.7504,54.6248,54.7001,181020.0
2021-02-02 13:00:00,65.36,65.57,65.35,65.57,108065.0,54.7085,54.8843,54.7001,54.8843,108065.0
2021-02-02 13:10:00,65.58,65.68,65.54,65.59,111586.0,54.8927,54.9764,54.8592,54.901,111586.0
2021-02-02 13:20:00,65.59,65.66,65.54,65.61,104331.0,54.901,54.9596,54.8592,54.9178,104331.0
2021-02-02 13:30:00,65.62,65.86,65.57,65.73,125522.0,54.9261,55.127,54.8843,55.0182,125522.0
2021-02-02 13:40:00,65.74,65.91,65.7,65.78,115052.0,55.0266,55.1689,54.9931,55.0601,115052.0
2021-02-02 13:50:00,65.78,65.82,65.7,65.76,111114.0,55.0601,55.0936,54.9931,55.0433,111114.0
2021-02-02 14:00:00,65.76,65.91,65.75,65.89,109094.0,55.0433,55.1689,55.035,55.1521,109094.0
2021-02-02 14:10:00,65.9,65.95,65.82,65.83,72621.0,55.1605,55.2024,55.0936,55.1019,72621.0
2021-02-02 14:20:00,65.83,65.97,65.83,65.85,75150.0,55.1019,55.2191,55.1019,55.1187,75150.0
2021-02-02 14:30:00,65.84,65.94,65.8,65.92,83408.0,55.1103,55.194,55.0768,55.1773,83408.0
2021-02-02 14:40:00,65.93,65.95,65.75,65.78,86994.0,55.1856,55.2024,55.035,55.0601,86994.0
2021-02-02 14:50:00,65.78,65.82,65.63,65.67,154252.0,55.0601,55.0936,54.9345,54.968,154252.0
2021-02-02 15:00:00,65.66,65.66,65.44,65.45,285306.0,54.9596,54.9596,54.7755,54.7838,285306.0
2021-02-02 15:10:00,65.45,65.48,65.28,65.28,102508.0,54.7838,54.809,54.6416,54.6416,102508.0
2021-02-02 15:20:00,65.27,65.33,65.25,65.29,79633.0,54.6332,54.6834,54.6164,54.6499,79633.0
2021-02-02 15:30:00,65.28,65.4,65.26,65.4,134873.0,54.6416,54.742,54.6248,54.742,134873.0
2021-02-02 15:40:00,65.4,65.45,65.28,65.28,129466.0,54.742,54.7838,54.6416,54.6416,129466.0
2021-02-02 15:50:00,65.27,65.27,65.03,65.12,499910.0,54.6332,54.6332,54.4323,54.5076,499910.0
2021-02-03 09:30:00,65.18,65.66,65.11,65.47,286558.0,54.5579,54.9596,54.4993,54.8006,286558.0
2021-02-03 09:40:00,65.46,65.56,65.31,65.56,108977.0,54.7922,54.8759,54.6667,54.8759,108977.0
2021-02-03 09:50:00,65.53,65.6,65.11,65.28,78601.0,54.8508,54.9094,54.4993,54.6416,78601.0
2021-02-03 10:00:00,65.29,65.69,65.15,65.16,115891.0,54.6499,54.9847,54.5327,54.5411,115891.0
2021-02-03 10:10:00,65.17,65.25,65.03,65.03,130615.0,54.5495,54.6164,54.4323,54.4323,130615.0
2021-02-03 10:20:00,65.04,65.23,64.98,65.13,119861.0,54.4407,54.5997,54.3904,54.516,119861.0
2021-02-03 10:30:00,65.13,65.13,64.91,64.96,101045.0,54.516,54.516,54.3319,54.3737,101045.0
2021-02-03 10:40:00,64.96,65.05,64.86,64.99,148637.0,54.3737,54.449,54.29,54.3988,148637.0
2021-02-03 10:50:00,64.99,65.09,64.91,64.94,87512.0,54.3988,54.4825,54.3319,54.357,87512.0
2021-02-03 11:00:00,64.94,64.98,64.75,64.86,285281.0,54.357,54.3904,54.1979,54.29,285281.0
2021-02-03 11:10:00,64.87,64.88,64.78,64.8,116070.0,54.2984,54.3067,54.223,54.2398,116070.0
2021-02-03 11:20:00,64.8,65.02,64.79,64.94,107242.0,54.2398,54.4239,54.2314,54.357,107242.0
2021-02-03 11:30:00,64.94,65.0,64.81,64.82,118007.0,54.357,54.4072,54.2481,54.2565,118007.0
2021-02-03 11:40:00,64.82,64.98,64.81,64.97,83215.0,54.2565,54.3904,54.2481,54.3821,83215.0
2021-02-03 11:50:00,64.97,65.01,64.89,65.0,72533.0,54.3821,54.4156,54.3151,54.4072,72533.0
2021-02-03 12:00:00,65.0,65.0,64.95,65.0,42164.0,54.4072,54.4072,54.3653,54.4072,42164.0
2021-02-03 12:10:00,65.0,65.01,64.94,64.95,57926.0,54.4072,54.4156,54.357,54.3653,57926.0
2021-02-03 12:20:00,64.95,64.95,64.85,64.88,56984.0,54.3653,54.3653,54.2816,54.3067,56984.0
2021-02-03 12:30:00,64.87,64.97,64.82,64.95,84860.0,54.2984,54.3821,54.2565,54.3653,84860.0
2021-02-03 12:40:00,64.95,65.01,64.93,65.0,141544.0,54.3653,54.4156,54.3486,54.4072,141544.0
2021-02-03 12:50:00,65.0,65.03,64.96,64.99,63092.0,54.4072,54.4323,54.3737,54.3988,63092.0
2021-02-03 13:00:00,65.0,65.02,64.96,65.02,49613.0,54.4072,54.4239,54.3737,54.4239,49613.0
2021-02-03 13:10:00,65.02,65.03,64.94,64.95,61641.0,54.4239,54.4323,54.357,54.3653,61641.0
2021-02-03 13:20:00,64.95,65.0,64.93,64.95,81299.0,54.3653,54.4072,54.3486,54.3653,81299.0
2021-02-03 13:30:00,64.94,64.95,64.86,64.89,74319.0,54.357,54.3653,54.29,54.3151,74319.0
2021-02-03 13:40:00,64.89,64.89,64.78,64.81,85560.0,54.3151,54.3151,54.223,54.2481,85560.0
2021-02-03 13:50:00,64.81,64.86,64.71,64.78,77271.0,54.2481,54.29,54.1644,54.223,77271.0
2021-02-03 14:00:00,64.78,64.85,64.74,64.79,144503.0,54.223,54.2816,54.1896,54.2314,144503.0
2021-02-03 14:10:00,64.79,64.8,64.76,64.78,102887.0,54.2314,54.2398,54.2063,54.223,102887.0
2021-02-03 14:20:00,64.78,64.93,64.77,64.86,82393.0,54.223,54.3486,54.2147,54.29,82393.0
2021-02-03 14:30:00,64.85,64.99,64.85,64.97,72556.0,54.2816,54.3988,54.2816,54.3821,72556.0
2021-02-03 14:40:00,64.97,65.05,64.96,65.03,109059.0,54.3821,54.449,54.3737,54.4323,109059.0
2021-02-03 14:50:00,65.02,65.11,64.96,64.97,87438.0,54.4239,54.4993,54.3737,54.3821,87438.0
2021-02-03 15:00:00,64.97,65.0,64.89,64.92,102033.0,54.3821,54.4072,54.3151,54.3402,102033.0
2021-02-03 15:10:00,64.91,64.95,64.86,64.88,95841.0,54.3319,54.3653,54.29,54.3067,95841.0
2021-02-03 15:20:00,64.87,64.97,64.86,64.97,108726.0,54.2984,54.3821,54.29,54.3821,108726.0
2021-02-03 15:30:00,64.96,64.96,64.8,64.83,128428.0,54.3737,54.3737,54.2398,54.2649,128428.0
2021-02-03 15:40:00,64.84,64.88,64.78,64.78,150424.0,54.2733,54.3067,54.223,54.223,150424.0
2021-02-03 15:50:00,64.77,64.77,64.51,64.51,527316.0,54.2147,54.2147,53.997,53.997,527316.0
2021-02-04 09:30:00,64.89,64.89,64.44,64.65,257221.0,54.3151,54.3151,53.9384,54.1142,257221.0
2021-02-04 09:40:00,64.66,64.98,64.66,64.96,201740.0,54.1226,54.3904,54.1226,54.3737,201740.0
2021-02-04 09:50:00,64.96,65.43,64.93,65.31,196191.0,54.3737,54.7671,54.3486,54.6667,196191.0
2021-02-04 10:00:00,65.31,65.59,65.3,65.57,114611.0,54.6667,54.901,54.6583,54.8843,114611.0
2021-02-04 10:10:00,65.56,65.63,65.45,65.49,115506.0,54.8759,54.9345,54.7838,54.8173,115506.0
2021-02-04 10:20:00,65.49,65.57,65.23,65.33,90827.0,54.8173,54.8843,54.5997,54.6834,90827.0
2021-02-04 10:30:00,65.32,65.56,65.26,65.41,80757.0,54.675,54.8759,54.6248,54.7504,80757.0
2021-02-04 10:40:00,65.41,65.47,65.28,65.42,144149.0,54.7504,54.8006,54.6416,54.7587,144149.0
2021-02-04 10:50:00,65.42,65.58,65.42,65.5,96481.0,54.7587,54.8927,54.7587,54.8257,96481.0
2021-02-04 11:00:00,65.5,65.8,65.48,65.78,117284.0,54.8257,55.0768,54.809,55.0601,117284.0
2021-02-04 11:10:00,65.77,65.81,65.61,65.63,124642.0,55.0517,55.0852,54.9178,54.9345,124642.0
2021-02-04 11:20:00,65.64,65.66,65.27,65.36,135654.0,54.9429,54.9596,54.6332,54.7085,135654.0
2021-02-04 11:30:00,65.36,65.43,65.12,65.14,156657.0,54.7085,54.7671,54.5076,54.5244,156657.0
2021-02-04 11:40:00,65.14,65.26,65.13,65.2,85435.0,54.5244,54.6248,54.516,54.5746,85435.0
2021-02-04 11:50:00,65.19,65.21,65.09,65.11,67366.0,54.5662,54.583,54.4825,54.4993,67366.0
2021-02-04 12:00:00,65.1,65.24,65.07,65.22,76853.0,54.4909,54.6081,54.4658,54.5913,76853.0
2021-02-04 12:10:00,65.21,65.25,65.1,65.24,73135.0,54.583,54.6164,54.4909,54.6081,73135.0
2021-02-04 12:20:00,65.24,65.38,65.23,65.36,105004.0,54.6081,54.7253,54.5997,54.7085,105004.0
2021-02-04 12:30:00,65.37,65.45,65.36,65.38,60897.0,54.7169,54.7838,54.7085,54.7253,60897.0
2021-02-04 12:40:00,65.36,65.52,65.36,65.46,53625.0,54.7085,54.8424,54.7085,54.7922,53625.0
2021-02-04 12:50:00,65.45,65.47,65.35,65.39,56255.0,54.7838,54.8006,54.7001,54.7336,56255.0
2021-02-04 13:00:00,65.39,65.48,65.39,65.46,43754.0,54.7336,54.809,54.7336,54.7922,43754.0
2021-02-04 13:10:00,65.46,65.49,65.35,65.41,64658.0,54.7922,54.8173,54.7001,54.7504,64658.0
2021-02-04 13:20:00,65.4,65.43,65.33,65.39,59801.0,54.742,54.7671,54.6834,54.7336,59801.0
2021-02-04 13:30:00,65.38,65.44,65.35,65.4,42790.0,54.7253,54.7755,54.7001,54.742,42790.0
2021-02-04 13:40:00,65.38,65.54,65.38,65.54,142223.0,54.7253,54.8592,54.7253,54.8592,142223.0
2021-02-04 13:50:00,65.55,65.61,65.51,65.55,81317.0,54.8676,54.9178,54.8341,54.8676,81317.0
2021-02-04 14:00:00,65.55,65.6,65.54,65.55,64059.0,54.8676,54.9094,54.8592,54.8676,64059.0
2021-02-04 14:10:00,65.55,65.59,65.49,65.5,105780.0,54.8676,54.901,54.8173,54.8257,105780.0
2021-02-04 14:20:00,65.51,65.59,65.46,65.57,70482.0,54.8341,54.901,54.7922,54.8843,70482.0
2021-02-04 14:30:00,65.56,65.64,65.54,65.63,56294.0,54.8759,54.9429,54.8592,54.9345,56294.0
2021-02-04 14:40:00,65.62,65.67,65.54,65.54,81850.0,54.9261,54.968,54.8592,54.8592,81850.0
2021-02-04 14:50:00,65.55,65.6,65.51,65.52,91997.0,54.8676,54.9094,54.8341,54.8424,91997.0
2021-02-04 15:00:00,65.53,65.7,65.48,65.58,127393.0,54.8508,54.9931,54.809,54.8927,127393.0
2021-02-04 15:10:00,65.58,65.58,65.5,65.51,111661.0,54.8927,54.8927,54.8257,54.8341,111661.0
2021-02-04 15:20:00,65.51,65.54,65.47,65.53,109749.0,54.8341,54.8592,54.8006,54.8508,109749.0
2021-02-04 15:30:00,65.53,65.62,65.46,65.56,190409.0,54.8508,54.9261,54.7922,54.8759,190409.0
2021-02-04 15:40:00,65.55,65.85,65.55,65.83,343795.0,54.8676,55.1187,54.8676,55.1019,343795.0
2021-02-04 15:50:00,65.83,65.99,65.64,65.89,666361.0,55.1019,55.2358,54.9429,55.1521,666361.0
2021-02-05 09:30:00,67.25,67.74,66.81,66.95,905817.0,56.2905,56.7007,55.9222,56.0394,905817.0
2021-02-05 09:40:00,66.94,67.01,66.79,66.92,316516.0,56.031,56.0896,55.9055,56.0143,316516.0
2021-02-05 09:50:00,66.92,67.12,66.71,67.0,339541.0,56.0143,56.1817,55.8385,56.0813,339541.0
2021-02-05 10:00:00,67.02,67.47,66.99,67.21,414898.0,56.098,56.4747,56.0729,56.257,414898.0
2021-02-05 10:10:00,67.21,67.64,67.12,67.16,246575.0,56.257,56.617,56.1817,56.2152,246575.0
2021-02-05 10:20:00,67.17,67.35,66.98,67.14,307956.0,56.2235,56.3742,56.0645,56.1984,307956.0
2021-02-05 10:30:00,67.13,67.51,67.12,67.46,326641.0,56.1901,56.5081,56.1817,56.4663,326641.0
2021-02-05 10:40:00,67.46,67.84,67.46,67.65,284374.0,56.4663,56.7844,56.4663,56.6253,284374.0
2021-02-05 10:50:00,67.65,67.81,67.59,67.77,171981.0,56.6253,56.7592,56.5751,56.7258,171981.0
2021-02-05 11:00:00,67.76,67.86,67.66,67.83,150427.0,56.7174,56.8011,56.6337,56.776,150427.0
2021-02-05 11:10:00,67.84,67.85,67.52,67.68,156039.0,56.7844,56.7927,56.5165,56.6504,156039.0
2021-02-05 11:20:00,67.68,67.81,67.52,67.53,262103.0,56.6504,56.7592,56.5165,56.5249,262103.0
2021-02-05 11:30:00,67.53,67.56,67.39,67.4,135898.0,56.5249,56.55,56.4077,56.4161,135898.0
2021-02-05 11:40:00,67.4,67.62,67.39,67.58,126293.0,56.4161,56.6002,56.4077,56.5667,126293.0
2021-02-05 11:50:00,67.58,67.8,67.55,67.76,153646.0,56.5667,56.7509,56.5416,56.7174,153646.0
2021-02-05 12:00:00,67.77,67.86,67.65,67.77,197920.0,56.7258,56.8011,56.6253,56.7258,197920.0
2021-02-05 12:10:00,67.75,67.79,67.67,67.76,93855.0,56.709,56.7425,56.6421,56.7174,93855.0
2021-02-05 12:20:00,67.75,67.81,67.62,67.79,115990.0,56.709,56.7592,56.6002,56.7425,115990.0
2021-02-05 12:30:00,67.8,67.97,67.79,67.92,181601.0,56.7509,56.8932,56.7425,56.8513,181601.0
2021-02-05 12:40:00,67.92,68.22,67.9,68.16,586543.0,56.8513,57.1024,56.8346,57.0522,586543.0
2021-02-05 12:50:00,68.14,68.26,68.06,68.19,139335.0,57.0355,57.1359,56.9685,57.0773,139335.0
2021-02-05 13:00:00,68.19,68.2,68.06,68.08,107810.0,57.0773,57.0857,56.9685,56.9852,107810.0
2021-02-05 13:10:00,68.08,68.3,68.04,68.28,294666.0,56.9852,57.1694,56.9518,57.1527,294666.0
2021-02-05 13:20:00,68.28,68.4,68.1,68.25,206078.0,57.1527,57.2531,57.002,57.1275,206078.0
2021-02-05 13:30:00,68.25,68.39,68.18,68.38,239232.0,57.1275,57.2447,57.069,57.2364,239232.0
2021-02-05 13:40:00,68.38,68.5,68.37,68.47,227049.0,57.2364,57.3368,57.228,57.3117,227049.0
2021-02-05 13:50:00,68.46,68.79,68.46,68.78,330593.0,57.3033,57.5795,57.3033,57.5712,330593.0
2021-02-05 14:00:00,68.79,68.94,68.75,68.8,317747.0,57.5795,57.7051,57.5461,57.5879,317747.0
2021-02-05 14:10:00,68.8,68.87,68.78,68.83,274466.0,57.5879,57.6465,57.5712,57.613,274466.0
2021-02-05 14:20:00,68.83,69.03,68.71,69.01,550096.0,57.613,57.7804,57.5126,57.7637,550096.0
2021-02-05 14:30:00,69.01,69.36,68.97,69.32,337886.0,57.7637,58.0567,57.7302,58.0232,337886.0
2021-02-05 14:40:00,69.33,69.36,69.2,69.21,293368.0,58.0315,58.0567,57.9227,57.9311,293368.0
2021-02-05 14:50:00,69.22,69.23,69.02,69.02,278124.0,57.9395,57.9478,57.7721,57.7721,278124.0
2021-02-05 15:00:00,69.03,69.03,68.82,68.91,291479.0,57.7804,57.7804,57.6047,57.68,291479.0
2021-02-05 15:10:00,68.92,69.09,68.87,68.9,240184.0,57.6884,57.8307,57.6465,57.6716,240184.0
2021-02-05 15:20:00,68.9,69.0,68.52,68.61,309030.0,57.6716,57.7553,57.3535,57.4289,309030.0
2021-02-05 15:30:00,68.61,68.68,68.56,68.67,327749.0,57.4289,57.4875,57.387,57.4791,327749.0
2021-02-05 15:40:00,68.67,68.74,68.61,68.7,488967.0,57.4791,57.5377,57.4289,57.5042,488967.0
2021-02-05 15:50:00,68.7,68.7,68.24,68.46,1098850.0,57.5042,57.5042,57.1192,57.3033,1098850.0
2021-02-08 09:30:00,68.5,68.76,67.96,68.43,494603.0,57.3368,57.5544,56.8848,57.2782,494603.0
2021-02-08 09:40:00,68.45,68.54,68.3,68.44,163464.0,57.295,57.3703,57.1694,57.2866,163464.0
2021-02-08 09:50:00,68.45,68.45,67.94,68.01,205251.0,57.295,57.295,56.8681,56.9267,205251.0
2021-02-08 10:00:00,68.02,68.06,67.81,67.9,236051.0,56.935,56.9685,56.7592,56.8346,236051.0
2021-02-08 10:10:00,67.9,67.98,67.72,67.82,209326.0,56.8346,56.9015,56.6839,56.7676,209326.0
2021-02-08 10:20:00,67.83,67.9,67.75,67.86,167659.0,56.776,56.8346,56.709,56.8011,167659.0
2021-02-08 10:30:00,67.86,67.92,67.77,67.91,113706.0,56.8011,56.8513,56.7258,56.843,113706.0
2021-02-08 10:40:00,67.91,68.05,67.89,68.05,128450.0,56.843,56.9601,56.8262,56.9601,128450.0
2021-02-08 10:50:00,68.05,68.11,68.0,68.0,84484.0,56.9601,57.0104,56.9183,56.9183,84484.0
2021-02-08 11:00:00,68.01,68.19,67.99,68.04,115862.0,56.9267,57.0773,56.9099,56.9518,115862.0
2021-02-08 11:10:00,68.05,68.14,67.98,68.09,93990.0,56.9601,57.0355,56.9015,56.9936,93990.0
2021-02-08 11:20:00,68.09,68.14,67.99,68.03,92804.0,56.9936,57.0355,56.9099,56.9434,92804.0
2021-02-08 11:30:00,68.03,68.06,67.85,67.88,204933.0,56.9434,56.9685,56.7927,56.8178,204933.0
2021-02-08 11:40:00,67.88,68.0,67.87,67.99,143216.0,56.8178,56.9183,56.8095,56.9099,143216.0
2021-02-08 11:50:00,67.99,68.05,67.88,67.9,103101.0,56.9099,56.9601,56.8178,56.8346,103101.0
2021-02-08 12:00:00,67.91,67.99,67.89,67.96,64330.0,56.843,56.9099,56.8262,56.8848,64330.0
2021-02-08 12:10:00,67.96,68.02,67.94,68.0,110801.0,56.8848,56.935,56.8681,56.9183,110801.0
2021-02-08 12:20:00,68.01,68.01,67.87,67.92,98686.0,56.9267,56.9267,56.8095,56.8513,98686.0
2021-02-08 12:30:00,67.91,67.91,67.76,67.81,269112.0,56.843,56.843,56.7174,56.7592,269112.0
2021-02-08 12:40:00,67.82,67.83,67.58,67.67,255749.0,56.7676,56.776,56.5667,56.6421,255749.0
2021-02-08 12:50:00,67.67,67.68,67.49,67.52,131533.0,56.6421,56.6504,56.4914,56.5165,131533.0
2021-02-08 13:00:00,67.53,67.56,67.47,67.53,109120.0,56.5249,56.55,56.4747,56.5249,109120.0
2021-02-08 13:10:00,67.52,67.52,67.31,67.41,123012.0,56.5165,56.5165,56.3407,56.4244,123012.0
2021-02-08 13:20:00,67.42,67.45,67.34,67.42,268201.0,56.4328,56.4579,56.3658,56.4328,268201.0
2021-02-08 13:30:00,67.42,67.57,67.41,67.55,128416.0,56.4328,56.5584,56.4244,56.5416,128416.0
2021-02-08 13:40:00,67.54,67.55,67.46,67.51,100890.0,56.5333,56.5416,56.4663,56.5081,100890.0
2021-02-08 13:50:00,67.51,67.52,67.35,67.38,132737.0,56.5081,56.5165,56.3742,56.3993,132737.0
2021-02-08 14:00:00,67.38,67.47,67.35,67.41,107900.0,56.3993,56.4747,56.3742,56.4244,107900.0
2021-02-08 14:10:00,67.41,67.59,67.4,67.51,110496.0,56.4244,56.5751,56.4161,56.5081,110496.0
2021-02-08 14:20:00,67.53,67.67,67.5,67.63,123998.0,56.5249,56.6421,56.4998,56.6086,123998.0
2021-02-08 14:30:00,67.63,67.67,67.62,67.66,103661.0,56.6086,56.6421,56.6002,56.6337,103661.0
2021-02-08 14:40:00,67.66,67.68,67.53,67.58,100044.0,56.6337,56.6504,56.5249,56.5667,100044.0
2021-02-08 14:50:00,67.58,67.6,67.43,67.5,109190.0,56.5667,56.5835,56.4412,56.4998,109190.0
2021-02-08 15:00:00,67.51,67.52,67.33,67.45,110841.0,56.5081,56.5165,56.3575,56.4579,110841.0
2021-02-08 15:10:00,67.45,67.59,67.45,67.57,113988.0,56.4579,56.5751,56.4579,56.5584,113988.0
2021-02-08 15:20:00,67.57,67.65,67.54,67.65,109851.0,56.5584,56.6253,56.5333,56.6253,109851.0
2021-02-08 15:30:00,67.64,67.73,67.64,67.68,123516.0,56.617,56.6923,56.617,56.6504,123516.0
2021-02-08 15:40:00,67.68,67.88,67.67,67.87,237452.0,56.6504,56.8178,56.6421,56.8095,237452.0
2021-02-08 15:50:00,67.86,68.04,67.86,67.98,1013775.0,56.8011,56.9518,56.8011,56.9015,1013775.0
2021-02-09 09:30:00,67.74,67.84,66.85,67.17,317053.0,56.7007,56.7844,55.9557,56.2235,317053.0
2021-02-09 09:40:00,67.18,67.49,67.0,67.44,223586.0,56.2319,56.4914,56.0813,56.4495,223586.0
2021-02-09 09:50:00,67.44,67.72,67.36,67.41,154023.0,56.4495,56.6839,56.3826,56.4244,154023.0
2021-02-09 10:00:00,67.4,67.63,67.32,67.61,173338.0,56.4161,56.6086,56.3491,56.5918,173338.0
2021-02-09 10:10:00,67.61,67.77,67.55,67.71,111730.0,56.5918,56.7258,56.5416,56.6755,111730.0
2021-02-09 10:20:00,67.71,67.71,67.46,67.48,160064.0,56.6755,56.6755,56.4663,56.483,160064.0
2021-02-09 10:30:00,67.5,67.68,67.46,67.58,86893.0,56.4998,56.6504,56.4663,56.5667,86893.0
2021-02-09 10:40:00,67.57,67.6,67.36,67.5,108709.0,56.5584,56.5835,56.3826,56.4998,108709.0
2021-02-09 10:50:00,67.5,67.53,67.4,67.41,130714.0,56.4998,56.5249,56.4161,56.4244,130714.0
2021-02-09 11:00:00,67.4,67.46,67.33,67.38,121740.0,56.4161,56.4663,56.3575,56.3993,121740.0
2021-02-09 11:10:00,67.38,67.46,67.32,67.35,102986.0,56.3993,56.4663,56.3491,56.3742,102986.0
2021-02-09 11:20:00,67.35,67.35,67.21,67.22,130984.0,56.3742,56.3742,56.257,56.2654,130984.0
2021-02-09 11:30:00,67.22,67.23,66.99,67.03,209024.0,56.2654,56.2738,56.0729,56.1064,209024.0
2021-02-09 11:40:00,67.03,67.17,67.01,67.13,76020.0,56.1064,56.2235,56.0896,56.1901,76020.0
2021-02-09 11:50:00,67.13,67.22,67.08,67.08,86619.0,56.1901,56.2654,56.1482,56.1482,86619.0
2021-02-09 12:00:00,67.08,67.16,67.07,67.15,73521.0,56.1482,56.2152,56.1398,56.2068,73521.0
2021-02-09 12:10:00,67.15,67.15,67.01,67.06,123223.0,56.2068,56.2068,56.0896,56.1315,123223.0
2021-02-09 12:20:00,67.06,67.21,67.05,67.15,112848.0,56.1315,56.257,56.1231,56.2068,112848.0
2021-02-09 12:30:00,67.15,67.25,67.12,67.21,87630.0,56.2068,56.2905,56.1817,56.257,87630.0
2021-02-09 12:40:00,67.22,67.32,67.21,67.31,117056.0,56.2654,56.3491,56.257,56.3407,117056.0
2021-02-09 12:50:00,67.31,67.35,67.19,67.2,74550.0,56.3407,56.3742,56.2403,56.2487,74550.0
2021-02-09 13:00:00,67.19,67.2,67.11,67.16,127079.0,56.2403,56.2487,56.1733,56.2152,127079.0
2021-02-09 13:10:00,67.16,67.22,67.06,67.22,87839.0,56.2152,56.2654,56.1315,56.2654,87839.0
2021-02-09 13:20:00,67.22,67.24,67.13,67.21,65496.0,56.2654,56.2821,56.1901,56.257,65496.0
2021-02-09 13:30:00,67.21,67.28,67.15,67.16,105253.0,56.257,56.3156,56.2068,56.2152,105253.0
2021-02-09 13:40:00,67.15,67.23,67.09,67.17,70224.0,56.2068,56.2738,56.1566,56.2235,70224.0
2021-02-09 13:50:00,67.17,67.24,67.11,67.18,134307.0,56.2235,56.2821,56.1733,56.2319,134307.0
2021-02-09 14:00:00,67.19,67.31,67.19,67.25,62333.0,56.2403,56.3407,56.2403,56.2905,62333.0
2021-02-09 14:10:00,67.25,67.35,67.24,67.34,66079.0,56.2905,56.3742,56.2821,56.3658,66079.0
2021-02-09 14:20:00,67.33,67.39,67.29,67.38,97441.0,56.3575,56.4077,56.324,56.3993,97441.0
2021-02-09 14:30:00,67.38,67.49,67.36,67.46,93540.0,56.3993,56.4914,56.3826,56.4663,93540.0
2021-02-09 14:40:00,67.47,67.49,67.37,67.4,82233.0,56.4747,56.4914,56.391,56.4161,82233.0
2021-02-09 14:50:00,67.4,67.44,67.39,67.44,74814.0,56.4161,56.4495,56.4077,56.4495,74814.0
2021-02-09 15:00:00,67.44,67.45,67.36,67.42,77931.0,56.4495,56.4579,56.3826,56.4328,77931.0
2021-02-09 15:10:00,67.42,67.44,67.34,67.39,78496.0,56.4328,56.4495,56.3658,56.4077,78496.0
2021-02-09 15:20:00,67.38,67.38,67.24,67.26,99491.0,56.3993,56.3993,56.2821,56.2989,99491.0
2021-02-09 15:30:00,67.26,67.29,67.21,67.24,114036.0,56.2989,56.324,56.257,56.2821,114036.0
2021-02-09 15:40:00,67.24,67.29,67.16,67.23,151964.0,56.2821,56.324,56.2152,56.2738,151964.0
2021-02-09 15:50:00,67.23,67.32,67.14,67.3,461072.0,56.2738,56.3491,56.1984,56.3324,461072.0
2021-02-10 09:30:00,67.47,67.92,67.15,67.89,416618.0,56.4747,56.8513,56.2068,56.8262,416618.0
2021-02-10 09:40:00,67.88,68.32,67.73,68.19,287421.0,56.8178,57.1861,56.6923,57.0773,287421.0
2021-02-10 09:50:00,68.21,68.29,67.93,67.96,157905.0,57.0941,57.161,56.8597,56.8848,157905.0
2021-02-10 10:00:00,67.94,68.16,67.79,67.95,157332.0,56.8681,57.0522,56.7425,56.8764,157332.0
2021-02-10 10:10:00,67.95,67.99,67.71,67.71,133616.0,56.8764,56.9099,56.6755,56.6755,133616.0
2021-02-10 10:20:00,67.7,67.71,67.25,67.45,152438.0,56.6672,56.6755,56.2905,56.4579,152438.0
2021-02-10 10:30:00,67.45,67.6,67.23,67.44,130783.0,56.4579,56.5835,56.2738,56.4495,130783.0
2021-02-10 10:40:00,67.43,67.43,67.14,67.2,275169.0,56.4412,56.4412,56.1984,56.2487,275169.0
2021-02-10 10:50:00,67.22,67.46,67.19,67.43,193877.0,56.2654,56.4663,56.2403,56.4412,193877.0
2021-02-10 11:00:00,67.44,67.44,67.26,67.39,119115.0,56.4495,56.4495,56.2989,56.4077,119115.0
2021-02-10 11:10:00,67.39,67.64,67.39,67.53,189591.0,56.4077,56.617,56.4077,56.5249,189591.0
2021-02-10 11:20:00,67.53,67.69,67.5,67.56,136447.0,56.5249,56.6588,56.4998,56.55,136447.0
2021-02-10 11:30:00,67.56,67.58,67.23,67.27,96868.0,56.55,56.5667,56.2738,56.3073,96868.0
2021-02-10 11:40:00,67.29,67.35,67.26,67.33,70863.0,56.324,56.3742,56.2989,56.3575,70863.0
2021-02-10 11:50:00,67.33,67.44,67.29,67.35,101542.0,56.3575,56.4495,56.324,56.3742,101542.0
2021-02-10 12:00:00,67.35,67.37,67.1,67.22,136705.0,56.3742,56.391,56.165,56.2654,136705.0
2021-02-10 12:10:00,67.22,67.35,67.2,67.27,107411.0,56.2654,56.3742,56.2487,56.3073,107411.0
2021-02-10 12:20:00,67.28,67.35,67.12,67.32,132223.0,56.3156,56.3742,56.1817,56.3491,132223.0
2021-02-10 12:30:00,67.34,67.49,67.33,67.46,94698.0,56.3658,56.4914,56.3575,56.4663,94698.0
2021-02-10 12:40:00,67.47,67.55,67.42,67.55,133836.0,56.4747,56.5416,56.4328,56.5416,133836.0
2021-02-10 12:50:00,67.55,67.61,67.5,67.53,87224.0,56.5416,56.5918,56.4998,56.5249,87224.0
2021-02-10 13:00:00,67.53,67.68,67.49,67.64,81389.0,56.5249,56.6504,56.4914,56.617,81389.0
2021-02-10 13:10:00,67.63,67.76,67.63,67.75,128448.0,56.6086,56.7174,56.6086,56.709,128448.0
2021-02-10 13:20:00,67.75,67.82,67.73,67.75,98160.0,56.709,56.7676,56.6923,56.709,98160.0
2021-02-10 13:30:00,67.76,67.8,67.74,67.75,65627.0,56.7174,56.7509,56.7007,56.709,65627.0
2021-02-10 13:40:00,67.75,67.77,67.73,67.75,67925.0,56.709,56.7258,56.6923,56.709,67925.0
2021-02-10 13:50:00,67.75,67.78,67.64,67.78,70311.0,56.709,56.7341,56.617,56.7341,70311.0
2021-02-10 14:00:00,67.78,67.89,67.74,67.87,88304.0,56.7341,56.8262,56.7007,56.8095,88304.0
2021-02-10 14:10:00,67.86,67.95,67.64,67.67,129990.0,56.8011,56.8764,56.617,56.6421,129990.0
2021-02-10 14:20:00,67.69,67.82,67.66,67.78,99098.0,56.6588,56.7676,56.6337,56.7341,99098.0
2021-02-10 14:30:00,67.78,67.99,67.75,67.98,101958.0,56.7341,56.9099,56.709,56.9015,101958.0
2021-02-10 14:40:00,67.99,68.12,67.91,67.97,136187.0,56.9099,57.0187,56.843,56.8932,136187.0
2021-02-10 14:50:00,67.98,67.99,67.64,67.7,96133.0,56.9015,56.9099,56.617,56.6672,96133.0
2021-02-10 15:00:00,67.71,67.87,67.61,67.63,159446.0,56.6755,56.8095,56.5918,56.6086,159446.0
2021-02-10 15:10:00,67.62,67.73,67.57,67.66,144498.0,56.6002,56.6923,56.5584,56.6337,144498.0
2021-02-10 15:20:00,67.65,67.66,67.37,67.46,119895.0,56.6253,56.6337,56.391,56.4663,119895.0
2021-02-10 15:30:00,67.46,67.47,67.32,67.32,165498.0,56.4663,56.4747,56.3491,56.3491,165498.0
2021-02-10 15:40:00,67.32,67.42,67.25,67.29,179313.0,56.3491,56.4328,56.2905,56.324,179313.0
2021-02-10 15:50:00,67.29,67.35,67.18,67.29,373739.0,56.324,56.3742,56.2319,56.324,373739.0
2021-02-11 09:30:00,67.14,67.2,66.41,66.46,314480.0,56.1984,56.2487,55.5874,55.6293,314480.0
2021-02-11 09:40:00,66.48,66.55,66.23,66.42,178191.0,55.646,55.7046,55.4367,55.5958,178191.0
2021-02-11 09:50:00,66.42,66.49,66.09,66.09,172080.0,55.5958,55.6544,55.3196,55.3196,172080.0
2021-02-11 10:00:00,66.1,66.26,66.05,66.14,122932.0,55.3279,55.4618,55.2861,55.3614,122932.0
2021-02-11 10:10:00,66.14,66.35,66.06,66.32,111233.0,55.3614,55.5372,55.2944,55.5121,111233.0
2021-02-11 10:20:00,66.32,66.41,66.18,66.34,110346.0,55.5121,55.5874,55.3949,55.5288,110346.0
2021-02-11 10:30:00,66.35,66.58,66.34,66.53,103624.0,55.5372,55.7297,55.5288,55.6878,103624.0
2021-02-11 10:40:00,66.54,66.6,66.46,66.48,89916.0,55.6962,55.7464,55.6293,55.646,89916.0
2021-02-11 10:50:00,66.49,66.67,66.46,66.5,85824.0,55.6544,55.805,55.6293,55.6627,85824.0
2021-02-11 11:00:00,66.5,66.76,66.43,66.75,125097.0,55.6627,55.8804,55.6041,55.872,125097.0
2021-02-11 11:10:00,66.75,66.75,66.51,66.59,73113.0,55.872,55.872,55.6711,55.7381,73113.0
2021-02-11 11:20:00,66.59,66.6,66.45,66.46,69983.0,55.7381,55.7464,55.6209,55.6293,69983.0
2021-02-11 11:30:00,66.46,66.51,66.34,66.36,75918.0,55.6293,55.6711,55.5288,55.5456,75918.0
2021-02-11 11:40:00,66.35,66.4,66.25,66.25,89835.0,55.5372,55.579,55.4535,55.4535,89835.0
2021-02-11 11:50:00,66.25,66.4,66.21,66.37,66395.0,55.4535,55.579,55.42,55.5539,66395.0
2021-02-11 12:00:00,66.37,66.45,66.35,66.35,69119.0,55.5539,55.6209,55.5372,55.5372,69119.0
2021-02-11 12:10:00,66.34,66.41,66.32,66.32,66006.0,55.5288,55.5874,55.5121,55.5121,66006.0
2021-02-11 12:20:00,66.3,66.51,66.29,66.36,144417.0,55.4953,55.6711,55.487,55.5456,144417.0
2021-02-11 12:30:00,66.36,66.58,66.34,66.47,197717.0,55.5456,55.7297,55.5288,55.6376,197717.0
2021-02-11 12:40:00,66.46,66.49,66.33,66.45,81913.0,55.6293,55.6544,55.5204,55.6209,81913.0
2021-02-11 12:50:00,66.44,66.68,66.43,66.53,110712.0,55.6125,55.8134,55.6041,55.6878,110712.0
2021-02-11 13:00:00,66.53,66.57,66.44,66.51,82590.0,55.6878,55.7213,55.6125,55.6711,82590.0
2021-02-11 13:10:00,66.52,66.73,66.5,66.68,83519.0,55.6795,55.8553,55.6627,55.8134,83519.0
2021-02-11 13:20:00,66.69,66.74,66.58,66.6,58131.0,55.8218,55.8636,55.7297,55.7464,58131.0
2021-02-11 13:30:00,66.58,66.71,66.54,66.68,71372.0,55.7297,55.8385,55.6962,55.8134,71372.0
2021-02-11 13:40:00,66.68,66.75,66.67,66.74,91166.0,55.8134,55.872,55.805,55.8636,91166.0
2021-02-11 13:50:00,66.74,66.76,66.69,66.7,127537.0,55.8636,55.8804,55.8218,55.8301,127537.0
2021-02-11 14:00:00,66.69,66.79,66.6,66.61,96535.0,55.8218,55.9055,55.7464,55.7548,96535.0
2021-02-11 14:10:00,66.61,66.65,66.46,66.65,96984.0,55.7548,55.7883,55.6293,55.7883,96984.0
2021-02-11 14:20:00,66.65,66.75,66.62,66.71,62706.0,55.7883,55.872,55.7632,55.8385,62706.0
2021-02-11 14:30:00,66.71,66.72,66.62,66.65,44036.0,55.8385,55.8469,55.7632,55.7883,44036.0
2021-02-11 14:40:00,66.64,66.78,66.64,66.75,103204.0,55.7799,55.8971,55.7799,55.872,103204.0
2021-02-11 14:50:00,66.75,66.93,66.72,66.9,172365.0,55.872,56.0227,55.8469,55.9975,172365.0
2021-02-11 15:00:00,66.9,66.9,66.7,66.79,55236.0,55.9975,55.9975,55.8301,55.9055,55236.0
2021-02-11 15:10:00,66.79,66.86,66.76,66.84,109403.0,55.9055,55.9641,55.8804,55.9473,109403.0
2021-02-11 15:20:00,66.83,66.86,66.75,66.77,54842.0,55.939,55.9641,55.872,55.8887,54842.0
2021-02-11 15:30:00,66.76,66.9,66.74,66.83,100806.0,55.8804,55.9975,55.8636,55.939,100806.0
2021-02-11 15:40:00,66.83,67.1,66.83,67.08,187006.0,55.939,56.165,55.939,56.1482,187006.0
2021-02-11 15:50:00,67.08,67.09,66.9,66.9,440482.0,56.1482,56.1566,55.9975,55.9975,440482.0
2021-02-12 09:30:00,66.78,66.89,66.36,66.68,218345.0,55.8971,55.9892,55.5456,55.8134,218345.0
2021-02-12 09:40:00,66.69,67.12,66.68,67.09,84858.0,55.8218,56.1817,55.8134,56.1566,84858.0
2021-02-12 09:50:00,67.09,67.09,66.91,67.06,102478.0,56.1566,56.1566,56.0059,56.1315,102478.0
2021-02-12 10:00:00,67.07,67.27,66.83,66.89,121279.0,56.1398,56.3073,55.939,55.9892,121279.0
2021-02-12 10:10:00,66.87,66.87,66.69,66.73,68212.0,55.9724,55.9724,55.8218,55.8553,68212.0
2021-02-12 10:20:00,66.74,66.85,66.7,66.7,70117.0,55.8636,55.9557,55.8301,55.8301,70117.0
2021-02-12 10:30:00,66.72,66.81,66.6,66.75,75610.0,55.8469,55.9222,55.7464,55.872,75610.0
2021-02-12 10:40:00,66.75,66.87,66.68,66.82,67594.0,55.872,55.9724,55.8134,55.9306,67594.0
2021-02-12 10:50:00,66.83,66.97,66.79,66.92,114427.0,55.939,56.0561,55.9055,56.0143,114427.0
2021-02-12 11:00:00,66.92,66.96,66.72,66.79,83527.0,56.0143,56.0478,55.8469,55.9055,83527.0
2021-02-12 11:10:00,66.79,66.81,66.69,66.73,50336.0,55.9055,55.9222,55.8218,55.8553,50336.0
2021-02-12 11:20:00,66.74,66.79,66.63,66.68,59225.0,55.8636,55.9055,55.7715,55.8134,59225.0
2021-02-12 11:30:00,66.69,66.78,66.68,66.78,57257.0,55.8218,55.8971,55.8134,55.8971,57257.0
2021-02-12 11:40:00,66.77,66.78,66.61,66.63,79331.0,55.8887,55.8971,55.7548,55.7715,79331.0
2021-02-12 11:50:00,66.62,66.75,66.61,66.66,52886.0,55.7632,55.872,55.7548,55.7967,52886.0
2021-02-12 12:00:00,66.66,66.78,66.65,66.75,31553.0,55.7967,55.8971,55.7883,55.872,31553.0
2021-02-12 12:10:00,66.74,66.75,66.64,66.65,36549.0,55.8636,55.872,55.7799,55.7883,36549.0
2021-02-12 12:20:00,66.65,66.7,66.6,66.63,56823.0,55.7883,55.8301,55.7464,55.7715,56823.0
2021-02-12 12:30:00,66.62,66.72,66.59,66.72,31518.0,55.7632,55.8469,55.7381,55.8469,31518.0
2021-02-12 12:40:00,66.71,66.77,66.64,66.74,37178.0,55.8385,55.8887,55.7799,55.8636,37178.0
2021-02-12 12:50:00,66.73,66.79,66.71,66.77,77240.0,55.8553,55.9055,55.8385,55.8887,77240.0
2021-02-12 13:00:00,66.77,66.85,66.76,66.84,41411.0,55.8887,55.9557,55.8804,55.9473,41411.0
2021-02-12 13:10:00,66.85,66.91,66.83,66.87,61956.0,55.9557,56.0059,55.939,55.9724,61956.0
2021-02-12 13:20:00,66.87,66.89,66.82,66.88,45699.0,55.9724,55.9892,55.9306,55.9808,45699.0
2021-02-12 13:30:00,66.88,66.91,66.8,66.88,52204.0,55.9808,56.0059,55.9138,55.9808,52204.0
2021-02-12 13:40:00,66.88,66.95,66.85,66.94,45562.0,55.9808,56.0394,55.9557,56.031,45562.0
2021-02-12 13:50:00,66.93,66.95,66.88,66.9,37051.0,56.0227,56.0394,55.9808,55.9975,37051.0
2021-02-12 14:00:00,66.91,66.93,66.79,66.8,51111.0,56.0059,56.0227,55.9055,55.9138,51111.0
2021-02-12 14:10:00,66.81,66.92,66.78,66.9,70465.0,55.9222,56.0143,55.8971,55.9975,70465.0
2021-02-12 14:20:00,66.9,66.95,66.79,66.82,36331.0,55.9975,56.0394,55.9055,55.9306,36331.0
2021-02-12 14:30:00,66.8,66.87,66.75,66.81,33767.0,55.9138,55.9724,55.872,55.9222,33767.0
2021-02-12 14:40:00,66.8,66.85,66.71,66.8,64066.0,55.9138,55.9557,55.8385,55.9138,64066.0
2021-02-12 14:50:00,66.8,66.85,66.71,66.75,61793.0,55.9138,55.9557,55.8385,55.872,61793.0
2021-02-12 15:00:00,66.75,66.76,66.7,66.73,50451.0,55.872,55.8804,55.8301,55.8553,50451.0
2021-02-12 15:10:00,66.72,66.79,66.71,66.72,45035.0,55.8469,55.9055,55.8385,55.8469,45035.0
2021-02-12 15:20:00,66.72,66.74,66.65,66.7,64316.0,55.8469,55.8636,55.7883,55.8301,64316.0
2021-02-12 15:30:00,66.7,66.84,66.68,66.79,72754.0,55.8301,55.9473,55.8134,55.9055,72754.0
2021-02-12 15:40:00,66.78,66.84,66.75,66.83,85805.0,55.8971,55.9473,55.872,55.939,85805.0
2021-02-12 15:50:00,66.83,66.95,66.82,66.91,325619.0,55.939,56.0394,55.9306,56.0059,325619.0
2021-02-16 09:30:00,66.41,66.6,65.73,65.92,508712.0,55.5874,55.7464,55.0182,55.1773,508712.0
2021-02-16 09:40:00,65.92,65.93,65.58,65.61,229874.0,55.1773,55.1856,54.8927,54.9178,229874.0
2021-02-16 09:50:00,65.61,65.76,65.41,65.41,230627.0,54.9178,55.0433,54.7504,54.7504,230627.0
2021-02-16 10:00:00,65.4,65.47,65.24,65.31,244643.0,54.742,54.8006,54.6081,54.6667,244643.0
2021-02-16 10:10:00,65.29,65.44,65.22,65.42,124899.0,54.6499,54.7755,54.5913,54.7587,124899.0
2021-02-16 10:20:00,65.42,65.46,65.18,65.24,150009.0,54.7587,54.7922,54.5579,54.6081,150009.0
2021-02-16 10:30:00,65.24,65.41,65.2,65.32,107530.0,54.6081,54.7504,54.5746,54.675,107530.0
2021-02-16 10:40:00,65.3,65.36,65.1,65.15,159760.0,54.6583,54.7085,54.4909,54.5327,159760.0
2021-02-16 10:50:00,65.16,65.23,64.99,65.23,229850.0,54.5411,54.5997,54.3988,54.5997,229850.0
2021-02-16 11:00:00,65.24,65.24,65.03,65.04,148659.0,54.6081,54.6081,54.4323,54.4407,148659.0
2021-02-16 11:10:00,65.04,65.08,64.93,65.06,147765.0,54.4407,54.4741,54.3486,54.4574,147765.0
2021-02-16 11:20:00,65.06,65.19,65.0,65.04,129895.0,54.4574,54.5662,54.4072,54.4407,129895.0
2021-02-16 11:30:00,65.04,65.06,64.89,64.9,175283.0,54.4407,54.4574,54.3151,54.3235,175283.0
2021-02-16 11:40:00,64.91,65.0,64.81,64.81,112610.0,54.3319,54.4072,54.2481,54.2481,112610.0
2021-02-16 11:50:00,64.81,64.89,64.74,64.74,143280.0,54.2481,54.3151,54.1896,54.1896,143280.0
2021-02-16 12:00:00,64.75,64.83,64.6,64.65,133287.0,54.1979,54.2649,54.0724,54.1142,133287.0
2021-02-16 12:10:00,64.64,64.84,64.64,64.83,69034.0,54.1059,54.2733,54.1059,54.2649,69034.0
2021-02-16 12:20:00,64.82,64.97,64.8,64.93,97828.0,54.2565,54.3821,54.2398,54.3486,97828.0
2021-02-16 12:30:00,64.92,64.95,64.69,64.73,112808.0,54.3402,54.3653,54.1477,54.1812,112808.0
2021-02-16 12:40:00,64.74,64.78,64.64,64.76,84168.0,54.1896,54.223,54.1059,54.2063,84168.0
2021-02-16 12:50:00,64.76,64.79,64.66,64.78,50031.0,54.2063,54.2314,54.1226,54.223,50031.0
2021-02-16 13:00:00,64.78,64.79,64.62,64.67,94344.0,54.223,54.2314,54.0891,54.131,94344.0
2021-02-16 13:10:00,64.67,64.68,64.55,64.59,69355.0,54.131,54.1393,54.0305,54.064,69355.0
2021-02-16 13:20:00,64.59,64.75,64.57,64.59,125572.0,54.064,54.1979,54.0473,54.064,125572.0
2021-02-16 13:30:00,64.6,64.62,64.52,64.57,90994.0,54.0724,54.0891,54.0054,54.0473,90994.0
2021-02-16 13:40:00,64.57,64.65,64.53,64.56,99241.0,54.0473,54.1142,54.0138,54.0389,99241.0
2021-02-16 13:50:00,64.57,64.58,64.53,64.56,82299.0,54.0473,54.0556,54.0138,54.0389,82299.0
2021-02-16 14:00:00,64.55,64.7,64.53,64.66,103670.0,54.0305,54.1561,54.0138,54.1226,103670.0
2021-02-16 14:10:00,64.66,64.68,64.52,64.58,95184.0,54.1226,54.1393,54.0054,54.0556,95184.0
2021-02-16 14:20:00,64.58,64.72,64.57,64.72,55783.0,54.0556,54.1728,54.0473,54.1728,55783.0
2021-02-16 14:30:00,64.72,65.04,64.71,65.01,150853.0,54.1728,54.4407,54.1644,54.4156,150853.0
2021-02-16 14:40:00,65.01,65.06,64.98,65.05,86213.0,54.4156,54.4574,54.3904,54.449,86213.0
2021-02-16 14:50:00,65.06,65.06,64.75,64.89,165454.0,54.4574,54.4574,54.1979,54.3151,165454.0
2021-02-16 15:00:00,64.89,64.89,64.72,64.73,47055.0,54.3151,54.3151,54.1728,54.1812,47055.0
2021-02-16 15:10:00,64.74,64.79,64.67,64.73,77057.0,54.1896,54.2314,54.131,54.1812,77057.0
2021-02-16 15:20:00,64.73,64.78,64.71,64.75,81540.0,54.1812,54.223,54.1644,54.1979,81540.0
2021-02-16 15:30:00,64.74,64.81,64.73,64.77,125003.0,54.1896,54.2481,54.1812,54.2147,125003.0
2021-02-16 15:40:00,64.77,64.82,64.74,64.78,157917.0,54.2147,54.2565,54.1896,54.223,157917.0
2021-02-16 15:50:00,64.78,64.89,64.72,64.81,452177.0,54.223,54.3151,54.1728,54.2481,452177.0
2021-02-17 09:30:00,64.35,64.57,63.84,64.53,478396.0,53.8631,54.0473,53.4362,54.0138,478396.0
2021-02-17 09:40:00,64.54,64.79,64.43,64.65,399855.0,54.0221,54.2314,53.9301,54.1142,399855.0
2021-02-17 09:50:00,64.64,64.67,64.15,64.23,224634.0,54.1059,54.131,53.6957,53.7627,224634.0
2021-02-17 10:00:00,64.24,64.46,64.19,64.33,245283.0,53.771,53.9552,53.7292,53.8464,245283.0
2021-02-17 10:10:00,64.31,64.35,64.06,64.25,167342.0,53.8296,53.8631,53.6204,53.7794,167342.0
2021-02-17 10:20:00,64.25,64.37,64.11,64.28,174913.0,53.7794,53.8799,53.6622,53.8045,174913.0
2021-02-17 10:30:00,64.27,64.47,64.24,64.37,199344.0,53.7962,53.9636,53.771,53.8799,199344.0
2021-02-17 10:40:00,64.36,64.56,64.3,64.53,290706.0,53.8715,54.0389,53.8213,54.0138,290706.0
2021-02-17 10:50:00,64.53,64.54,64.24,64.27,108057.0,54.0138,54.0221,53.771,53.7962,108057.0
2021-02-17 11:00:00,64.27,64.32,64.1,64.27,177454.0,53.7962,53.838,53.6539,53.7962,177454.0
2021-02-17 11:10:00,64.27,64.27,64.08,64.1,155307.0,53.7962,53.7962,53.6371,53.6539,155307.0
2021-02-17 11:20:00,64.11,64.29,64.06,64.27,247221.0,53.6622,53.8129,53.6204,53.7962,247221.0
2021-02-17 11:30:00,64.26,64.28,63.96,63.99,206457.0,53.7878,53.8045,53.5367,53.5618,206457.0
2021-02-17 11:40:00,64.0,64.21,63.98,64.18,91061.0,53.5702,53.7459,53.5534,53.7208,91061.0
2021-02-17 11:50:00,64.18,64.31,64.16,64.29,118872.0,53.7208,53.8296,53.7041,53.8129,118872.0
2021-02-17 12:00:00,64.28,64.34,64.18,64.21,146486.0,53.8045,53.8547,53.7208,53.7459,146486.0
2021-02-17 12:10:00,64.21,64.26,64.13,64.2,83189.0,53.7459,53.7878,53.679,53.7376,83189.0
2021-02-17 12:20:00,64.2,64.29,64.18,64.29,132077.0,53.7376,53.8129,53.7208,53.8129,132077.0
2021-02-17 12:30:00,64.29,64.43,64.28,64.39,104608.0,53.8129,53.9301,53.8045,53.8966,104608.0
2021-02-17 12:40:00,64.39,64.56,64.39,64.54,292922.0,53.8966,54.0389,53.8966,54.0221,292922.0
2021-02-17 12:50:00,64.55,64.63,64.52,64.62,91715.0,54.0305,54.0975,54.0054,54.0891,91715.0
2021-02-17 13:00:00,64.63,64.65,64.46,64.52,104379.0,54.0975,54.1142,53.9552,54.0054,104379.0
2021-02-17 13:10:00,64.52,64.58,64.49,64.53,44044.0,54.0054,54.0556,53.9803,54.0138,44044.0
2021-02-17 13:20:00,64.55,64.63,64.5,64.56,85811.0,54.0305,54.0975,53.9887,54.0389,85811.0
2021-02-17 13:30:00,64.56,64.59,64.52,64.59,38129.0,54.0389,54.064,54.0054,54.064,38129.0
2021-02-17 13:40:00,64.59,64.61,64.55,64.59,51251.0,54.064,54.0807,54.0305,54.064,51251.0
2021-02-17 13:50:00,64.59,64.62,64.54,64.54,45408.0,54.064,54.0891,54.0221,54.0221,45408.0
2021-02-17 14:00:00,64.54,64.67,64.53,64.67,62600.0,54.0221,54.131,54.0138,54.131,62600.0
2021-02-17 14:10:00,64.66,64.76,64.57,64.75,63622.0,54.1226,54.2063,54.0473,54.1979,63622.0
2021-02-17 14:20:00,64.75,64.84,64.74,64.79,112071.0,54.1979,54.2733,54.1896,54.2314,112071.0
2021-02-17 14:30:00,64.78,64.79,64.63,64.71,50535.0,54.223,54.2314,54.0975,54.1644,50535.0
2021-02-17 14:40:00,64.72,64.82,64.7,64.79,77807.0,54.1728,54.2565,54.1561,54.2314,77807.0
2021-02-17 14:50:00,64.78,64.81,64.71,64.78,60286.0,54.223,54.2481,54.1644,54.223,60286.0
2021-02-17 15:00:00,64.78,64.82,64.73,64.75,67387.0,54.223,54.2565,54.1812,54.1979,67387.0
2021-02-17 15:10:00,64.76,64.76,64.6,64.67,81398.0,54.2063,54.2063,54.0724,54.131,81398.0
2021-02-17 15:20:00,64.67,64.8,64.64,64.78,113105.0,54.131,54.2398,54.1059,54.223,113105.0
2021-02-17 15:30:00,64.79,64.96,64.77,64.93,269599.0,54.2314,54.3737,54.2147,54.3486,269599.0
2021-02-17 15:40:00,64.92,64.97,64.87,64.97,139550.0,54.3402,54.3821,54.2984,54.3821,139550.0
2021-02-17 15:50:00,64.97,65.14,64.93,65.11,400835.0,54.3821,54.5244,54.3486,54.4993,400835.0
2021-02-18 09:30:00,64.86,64.87,64.33,64.44,246163.0,54.29,54.2984,53.8464,53.9384,246163.0
2021-02-18 09:40:00,64.44,64.66,64.38,64.63,236605.0,53.9384,54.1226,53.8882,54.0975,236605.0
2021-02-18 09:50:00,64.63,64.74,64.5,64.62,100925.0,54.0975,54.1896,53.9887,54.0891,100925.0
2021-02-18 10:00:00,64.6,64.87,64.53,64.55,98062.0,54.0724,54.2984,54.0138,54.0305,98062.0
2021-02-18 10:10:00,64.55,64.75,64.54,64.59,93871.0,54.0305,54.1979,54.0221,54.064,93871.0
2021-02-18 10:20:00,64.6,64.76,64.59,64.76,81878.0,54.0724,54.2063,54.064,54.2063,81878.0
2021-02-18 10:30:00,64.77,64.99,64.7,64.94,66052.0,54.2147,54.3988,54.1561,54.357,66052.0
2021-02-18 10:40:00,64.93,65.05,64.87,64.9,80750.0,54.3486,54.449,54.2984,54.3235,80750.0
2021-02-18 10:50:00,64.91,65.01,64.71,64.72,92693.0,54.3319,54.4156,54.1644,54.1728,92693.0
2021-02-18 11:00:00,64.72,64.75,64.54,64.63,167867.0,54.1728,54.1979,54.0221,54.0975,167867.0
2021-02-18 11:10:00,64.64,64.72,64.57,64.66,70988.0,54.1059,54.1728,54.0473,54.1226,70988.0
2021-02-18 11:20:00,64.66,64.8,64.6,64.8,87401.0,54.1226,54.2398,54.0724,54.2398,87401.0
2021-02-18 11:30:00,64.79,64.83,64.64,64.65,91835.0,54.2314,54.2649,54.1059,54.1142,91835.0
2021-02-18 11:40:00,64.65,64.74,64.64,64.66,76102.0,54.1142,54.1896,54.1059,54.1226,76102.0
2021-02-18 11:50:00,64.66,64.76,64.59,64.63,49812.0,54.1226,54.2063,54.064,54.0975,49812.0
2021-02-18 12:00:00,64.63,64.69,64.59,64.68,39017.0,54.0975,54.1477,54.064,54.1393,39017.0
2021-02-18 12:10:00,64.69,64.84,64.67,64.8,101837.0,54.1477,54.2733,54.131,54.2398,101837.0
2021-02-18 12:20:00,64.79,64.91,64.77,64.91,67767.0,54.2314,54.3319,54.2147,54.3319,67767.0
2021-02-18 12:30:00,64.92,64.93,64.82,64.88,50269.0,54.3402,54.3486,54.2565,54.3067,50269.0
2021-02-18 12:40:00,64.88,65.01,64.87,64.98,65582.0,54.3067,54.4156,54.2984,54.3904,65582.0
2021-02-18 12:50:00,64.98,64.98,64.79,64.81,68065.0,54.3904,54.3904,54.2314,54.2481,68065.0
2021-02-18 13:00:00,64.81,64.84,64.6,64.65,67695.0,54.2481,54.2733,54.0724,54.1142,67695.0
2021-02-18 13:10:00,64.65,64.83,64.62,64.75,79701.0,54.1142,54.2649,54.0891,54.1979,79701.0
2021-02-18 13:20:00,64.76,64.85,64.74,64.8,100067.0,54.2063,54.2816,54.1896,54.2398,100067.0
2021-02-18 13:30:00,64.8,64.84,64.74,64.81,43880.0,54.2398,54.2733,54.1896,54.2481,43880.0
2021-02-18 13:40:00,64.82,65.02,64.82,65.0,70522.0,54.2565,54.4239,54.2565,54.4072,70522.0
2021-02-18 13:50:00,65.0,65.03,64.93,65.02,72772.0,54.4072,54.4323,54.3486,54.4239,72772.0
2021-02-18 14:00:00,65.02,65.12,64.99,65.06,62187.0,54.4239,54.5076,54.3988,54.4574,62187.0
2021-02-18 14:10:00,65.03,65.11,65.02,65.06,59125.0,54.4323,54.4993,54.4239,54.4574,59125.0
2021-02-18 14:20:00,65.06,65.17,65.05,65.13,60748.0,54.4574,54.5495,54.449,54.516,60748.0
2021-02-18 14:30:00,65.13,65.23,65.12,65.23,68641.0,54.516,54.5997,54.5076,54.5997,68641.0
2021-02-18 14:40:00,65.23,65.28,65.18,65.28,94932.0,54.5997,54.6416,54.5579,54.6416,94932.0
2021-02-18 14:50:00,65.28,65.42,65.24,65.39,154681.0,54.6416,54.7587,54.6081,54.7336,154681.0
2021-02-18 15:00:00,65.4,65.46,65.35,65.43,122214.0,54.742,54.7922,54.7001,54.7671,122214.0
2021-02-18 15:10:00,65.42,65.45,65.35,65.38,114902.0,54.7587,54.7838,54.7001,54.7253,114902.0
2021-02-18 15:20:00,65.37,65.38,65.21,65.28,101440.0,54.7169,54.7253,54.583,54.6416,101440.0
2021-02-18 15:30:00,65.28,65.3,65.16,65.17,98418.0,54.6416,54.6583,54.5411,54.5495,98418.0
2021-02-18 15:40:00,65.18,65.19,65.0,65.01,181892.0,54.5579,54.5662,54.4072,54.4156,181892.0
2021-02-18 15:50:00,65.01,65.3,64.91,65.24,770903.0,54.4156,54.6583,54.3319,54.6081,770903.0
2021-02-19 09:30:00,65.08,65.22,64.9,65.0,486713.0,54.4741,54.5913,54.3235,54.4072,486713.0
2021-02-19 09:40:00,65.01,65.03,64.73,64.76,131291.0,54.4156,54.4323,54.1812,54.2063,131291.0
2021-02-19 09:50:00,64.75,64.95,64.6,64.88,89170.0,54.1979,54.3653,54.0724,54.3067,89170.0
2021-02-19 10:00:00,64.92,65.05,64.73,65.0,117802.0,54.3402,54.449,54.1812,54.4072,117802.0
2021-02-19 10:10:00,64.99,65.05,64.84,64.91,73853.0,54.3988,54.449,54.2733,54.3319,73853.0
2021-02-19 10:20:00,64.9,64.94,64.83,64.93,90792.0,54.3235,54.357,54.2649,54.3486,90792.0
2021-02-19 10:30:00,64.93,65.05,64.86,65.02,54084.0,54.3486,54.449,54.29,54.4239,54084.0
2021-02-19 10:40:00,65.02,65.08,64.87,64.89,53690.0,54.4239,54.4741,54.2984,54.3151,53690.0
2021-02-19 10:50:00,64.89,64.93,64.81,64.89,47468.0,54.3151,54.3486,54.2481,54.3151,47468.0
2021-02-19 11:00:00,64.88,64.92,64.78,64.87,73857.0,54.3067,54.3402,54.223,54.2984,73857.0
2021-02-19 11:10:00,64.87,64.89,64.79,64.81,65049.0,54.2984,54.3151,54.2314,54.2481,65049.0
2021-02-19 11:20:00,64.8,64.86,64.77,64.85,52970.0,54.2398,54.29,54.2147,54.2816,52970.0
2021-02-19 11:30:00,64.85,64.9,64.8,64.85,55912.0,54.2816,54.3235,54.2398,54.2816,55912.0
2021-02-19 11:40:00,64.85,65.06,64.84,65.01,111182.0,54.2816,54.4574,54.2733,54.4156,111182.0
2021-02-19 11:50:00,65.01,65.09,64.91,65.01,108114.0,54.4156,54.4825,54.3319,54.4156,108114.0
2021-02-19 12:00:00,65.0,65.08,64.94,64.96,74941.0,54.4072,54.4741,54.357,54.3737,74941.0
2021-02-19 12:10:00,64.96,65.05,64.96,64.96,59620.0,54.3737,54.449,54.3737,54.3737,59620.0
2021-02-19 12:20:00,64.94,65.0,64.85,64.9,91837.0,54.357,54.4072,54.2816,54.3235,91837.0
2021-02-19 12:30:00,64.88,64.89,64.77,64.78,57341.0,54.3067,54.3151,54.2147,54.223,57341.0
2021-02-19 12:40:00,64.79,64.87,64.74,64.78,56296.0,54.2314,54.2984,54.1896,54.223,56296.0
2021-02-19 12:50:00,64.78,64.83,64.74,64.78,83162.0,54.223,54.2649,54.1896,54.223,83162.0
2021-02-19 13:00:00,64.78,64.79,64.6,64.61,88608.0,54.223,54.2314,54.0724,54.0807,88608.0
2021-02-19 13:10:00,64.61,64.78,64.61,64.71,60800.0,54.0807,54.223,54.0807,54.1644,60800.0
2021-02-19 13:20:00,64.7,64.72,64.65,64.65,29529.0,54.1561,54.1728,54.1142,54.1142,29529.0
2021-02-19 13:30:00,64.65,64.68,64.61,64.62,47041.0,54.1142,54.1393,54.0807,54.0891,47041.0
2021-02-19 13:40:00,64.61,64.73,64.6,64.72,43424.0,54.0807,54.1812,54.0724,54.1728,43424.0
2021-02-19 13:50:00,64.71,64.83,64.68,64.79,107504.0,54.1644,54.2649,54.1393,54.2314,107504.0
2021-02-19 14:00:00,64.8,64.87,64.76,64.77,64737.0,54.2398,54.2984,54.2063,54.2147,64737.0
2021-02-19 14:10:00,64.77,64.77,64.65,64.65,44188.0,54.2147,54.2147,54.1142,54.1142,44188.0
2021-02-19 14:20:00,64.65,64.7,64.54,64.57,99220.0,54.1142,54.1561,54.0221,54.0473,99220.0
2021-02-19 14:30:00,64.58,64.65,64.55,64.55,45663.0,54.0556,54.1142,54.0305,54.0305,45663.0
2021-02-19 14:40:00,64.55,64.64,64.52,64.64,68615.0,54.0305,54.1059,54.0054,54.1059,68615.0
2021-02-19 14:50:00,64.64,64.66,64.57,64.62,60676.0,54.1059,54.1226,54.0473,54.0891,60676.0
2021-02-19 15:00:00,64.62,64.66,64.6,64.61,53596.0,54.0891,54.1226,54.0724,54.0807,53596.0
2021-02-19 15:10:00,64.61,64.69,64.61,64.67,74427.0,54.0807,54.1477,54.0807,54.131,74427.0
2021-02-19 15:20:00,64.68,64.72,64.62,64.7,51709.0,54.1393,54.1728,54.0891,54.1561,51709.0
2021-02-19 15:30:00,64.7,64.76,64.66,64.67,107827.0,54.1561,54.2063,54.1226,54.131,107827.0
2021-02-19 15:40:00,64.68,64.69,64.57,64.58,164884.0,54.1393,54.1477,54.0473,54.0556,164884.0
2021-02-19 15:50:00,64.58,64.59,64.27,64.36,660320.0,54.0556,54.064,53.7962,53.8715,660320.0
2021-02-22 09:30:00,63.91,64.12,63.52,64.0,461328.0,53.4948,53.6706,53.1684,53.5702,461328.0
2021-02-22 09:40:00,64.01,64.41,63.88,64.24,164152.0,53.5785,53.9133,53.4697,53.771,164152.0
2021-02-22 09:50:00,64.23,64.32,64.01,64.06,109653.0,53.7627,53.838,53.5785,53.6204,109653.0
2021-02-22 10:00:00,64.07,64.16,63.86,64.01,162446.0,53.6287,53.7041,53.453,53.5785,162446.0
2021-02-22 10:10:00,64.0,64.14,63.81,63.89,147125.0,53.5702,53.6873,53.4111,53.4781,147125.0
2021-02-22 10:20:00,63.9,64.12,63.89,64.07,99530.0,53.4864,53.6706,53.4781,53.6287,99530.0
2021-02-22 10:30:00,64.06,64.4,64.06,64.36,146255.0,53.6204,53.905,53.6204,53.8715,146255.0
2021-02-22 10:40:00,64.35,64.45,64.29,64.43,104393.0,53.8631,53.9468,53.8129,53.9301,104393.0
2021-02-22 10:50:00,64.44,64.46,64.15,64.28,84576.0,53.9384,53.9552,53.6957,53.8045,84576.0
2021-02-22 11:00:00,64.28,64.35,64.1,64.17,123890.0,53.8045,53.8631,53.6539,53.7124,123890.0
2021-02-22 11:10:00,64.17,64.22,64.02,64.2,64221.0,53.7124,53.7543,53.5869,53.7376,64221.0
2021-02-22 11:20:00,64.19,64.19,64.02,64.06,68492.0,53.7292,53.7292,53.5869,53.6204,68492.0
2021-02-22 11:30:00,64.06,64.16,63.98,64.14,66563.0,53.6204,53.7041,53.5534,53.6873,66563.0
2021-02-22 11:40:00,64.14,64.31,64.11,64.24,86071.0,53.6873,53.8296,53.6622,53.771,86071.0
2021-02-22 11:50:00,64.25,64.33,64.23,64.23,67243.0,53.7794,53.8464,53.7627,53.7627,67243.0
2021-02-22 12:00:00,64.24,64.25,64.09,64.1,121391.0,53.771,53.7794,53.6455,53.6539,121391.0
2021-02-22 12:10:00,64.11,64.15,64.04,64.14,76803.0,53.6622,53.6957,53.6036,53.6873,76803.0
2021-02-22 12:20:00,64.14,64.14,64.01,64.03,82723.0,53.6873,53.6873,53.5785,53.5953,82723.0
2021-02-22 12:30:00,64.03,64.14,63.98,64.1,69126.0,53.5953,53.6873,53.5534,53.6539,69126.0
2021-02-22 12:40:00,64.11,64.16,64.07,64.09,55175.0,53.6622,53.7041,53.6287,53.6455,55175.0
2021-02-22 12:50:00,64.09,64.14,64.05,64.11,48885.0,53.6455,53.6873,53.612,53.6622,48885.0
2021-02-22 13:00:00,64.12,64.28,64.11,64.27,63125.0,53.6706,53.8045,53.6622,53.7962,63125.0
2021-02-22 13:10:00,64.27,64.35,64.25,64.31,75141.0,53.7962,53.8631,53.7794,53.8296,75141.0
2021-02-22 13:20:00,64.31,64.35,64.25,64.35,48184.0,53.8296,53.8631,53.7794,53.8631,48184.0
2021-02-22 13:30:00,64.34,64.41,64.33,64.39,59006.0,53.8547,53.9133,53.8464,53.8966,59006.0
2021-02-22 13:40:00,64.39,64.47,64.38,64.44,31917.0,53.8966,53.9636,53.8882,53.9384,31917.0
2021-02-22 13:50:00,64.44,64.45,64.35,64.37,38915.0,53.9384,53.9468,53.8631,53.8799,38915.0
2021-02-22 14:00:00,64.37,64.44,64.33,64.39,49283.0,53.8799,53.9384,53.8464,53.8966,49283.0
2021-02-22 14:10:00,64.39,64.42,64.37,64.39,51104.0,53.8966,53.9217,53.8799,53.8966,51104.0
2021-02-22 14:20:00,64.39,64.42,64.37,64.39,74172.0,53.8966,53.9217,53.8799,53.8966,74172.0
2021-02-22 14:30:00,64.39,64.42,64.38,64.39,53846.0,53.8966,53.9217,53.8882,53.8966,53846.0
2021-02-22 14:40:00,64.39,64.4,64.31,64.34,88410.0,53.8966,53.905,53.8296,53.8547,88410.0
2021-02-22 14:50:00,64.34,64.34,64.23,64.26,92525.0,53.8547,53.8547,53.7627,53.7878,92525.0
2021-02-22 15:00:00,64.27,64.27,64.15,64.17,82730.0,53.7962,53.7962,53.6957,53.7124,82730.0
2021-02-22 15:10:00,64.18,64.24,64.12,64.23,100424.0,53.7208,53.771,53.6706,53.7627,100424.0
2021-02-22 15:20:00,64.23,64.33,64.22,64.29,104412.0,53.7627,53.8464,53.7543,53.8129,104412.0
2021-02-22 15:30:00,64.28,64.36,64.24,64.35,137572.0,53.8045,53.8715,53.771,53.8631,137572.0
2021-02-22 15:40:00,64.34,64.38,64.26,64.31,130664.0,53.8547,53.8882,53.7878,53.8296,130664.0
2021-02-22 15:50:00,64.31,64.31,64.0,64.11,579390.0,53.8296,53.8296,53.5702,53.6622,579390.0
2021-02-23 09:30:00,63.59,64.14,63.59,63.9,472227.0,53.227,53.6873,53.227,53.4864,472227.0
2021-02-23 09:40:00,63.92,64.16,63.75,63.76,248619.0,53.5032,53.7041,53.3609,53.3693,248619.0
2021-02-23 09:50:00,63.77,63.88,63.08,63.14,329428.0,53.3776,53.4697,52.8001,52.8503,329428.0
2021-02-23 10:00:00,63.14,63.39,62.89,62.92,378477.0,52.8503,53.0596,52.641,52.6662,378477.0
2021-02-23 10:10:00,62.92,63.07,62.78,62.8,348635.0,52.6662,52.7917,52.549,52.5657,348635.0
2021-02-23 10:20:00,62.81,63.2,62.8,63.2,245676.0,52.5741,52.9005,52.5657,52.9005,245676.0
2021-02-23 10:30:00,63.2,63.53,63.07,63.1,222709.0,52.9005,53.1767,52.7917,52.8168,222709.0
2021-02-23 10:40:00,63.1,63.44,63.05,63.4,183705.0,52.8168,53.1014,52.775,53.0679,183705.0
2021-02-23 10:50:00,63.4,63.47,63.25,63.32,180151.0,53.0679,53.1265,52.9424,53.001,180151.0
2021-02-23 11:00:00,63.31,63.51,63.3,63.44,123947.0,52.9926,53.16,52.9842,53.1014,123947.0
2021-02-23 11:10:00,63.45,63.49,63.26,63.29,143649.0,53.1098,53.1433,52.9507,52.9759,143649.0
2021-02-23 11:20:00,63.29,63.36,63.24,63.28,121859.0,52.9759,53.0344,52.934,52.9675,121859.0
2021-02-23 11:30:00,63.28,63.5,63.19,63.44,95959.0,52.9675,53.1516,52.8922,53.1014,95959.0
2021-02-23 11:40:00,63.42,63.46,63.31,63.37,66711.0,53.0847,53.1182,52.9926,53.0428,66711.0
2021-02-23 11:50:00,63.36,63.4,63.11,63.2,109144.0,53.0344,53.0679,52.8252,52.9005,109144.0
2021-02-23 12:00:00,63.2,63.6,63.15,63.44,250341.0,52.9005,53.2353,52.8587,53.1014,250341.0
2021-02-23 12:10:00,63.45,63.48,63.18,63.27,150671.0,53.1098,53.1349,52.8838,52.9591,150671.0
2021-02-23 12:20:00,63.26,63.47,63.26,63.45,43005.0,52.9507,53.1265,52.9507,53.1098,43005.0
2021-02-23 12:30:00,63.45,63.55,63.26,63.28,66467.0,53.1098,53.1935,52.9507,52.9675,66467.0
2021-02-23 12:40:00,63.27,63.38,63.17,63.27,88190.0,52.9591,53.0512,52.8754,52.9591,88190.0
2021-02-23 12:50:00,63.26,63.45,63.18,63.28,75904.0,52.9507,53.1098,52.8838,52.9675,75904.0
2021-02-23 13:00:00,63.27,63.5,63.23,63.49,68386.0,52.9591,53.1516,52.9256,53.1433,68386.0
2021-02-23 13:10:00,63.49,63.56,63.47,63.56,55112.0,53.1433,53.2019,53.1265,53.2019,55112.0
2021-02-23 13:20:00,63.57,63.7,63.57,63.69,52424.0,53.2102,53.319,53.2102,53.3107,52424.0
2021-02-23 13:30:00,63.69,63.77,63.64,63.65,109903.0,53.3107,53.3776,53.2688,53.2772,109903.0
2021-02-23 13:40:00,63.66,63.85,63.61,63.81,87950.0,53.2856,53.4446,53.2437,53.4111,87950.0
2021-02-23 13:50:00,63.8,63.97,63.79,63.93,109409.0,53.4027,53.545,53.3944,53.5116,109409.0
2021-02-23 14:00:00,63.94,63.95,63.78,63.83,90917.0,53.5199,53.5283,53.386,53.4279,90917.0
2021-02-23 14:10:00,63.83,63.83,63.71,63.79,62858.0,53.4279,53.4279,53.3274,53.3944,62858.0
2021-02-23 14:20:00,63.78,63.84,63.75,63.77,72102.0,53.386,53.4362,53.3609,53.3776,72102.0
2021-02-23 14:30:00,63.76,63.85,63.7,63.84,83533.0,53.3693,53.4446,53.319,53.4362,83533.0
2021-02-23 14:40:00,63.84,63.93,63.79,63.91,57050.0,53.4362,53.5116,53.3944,53.4948,57050.0
2021-02-23 14:50:00,63.9,63.93,63.8,63.84,74561.0,53.4864,53.5116,53.4027,53.4362,74561.0
2021-02-23 15:00:00,63.85,63.96,63.82,63.95,58972.0,53.4446,53.5367,53.4195,53.5283,58972.0
2021-02-23 15:10:00,63.94,64.0,63.9,63.97,80810.0,53.5199,53.5702,53.4864,53.545,80810.0
2021-02-23 15:20:00,63.96,64.1,63.96,64.02,111917.0,53.5367,53.6539,53.5367,53.5869,111917.0
2021-02-23 15:30:00,64.02,64.03,63.88,63.89,263207.0,53.5869,53.5953,53.4697,53.4781,263207.0
2021-02-23 15:40:00,63.88,63.91,63.78,63.87,114383.0,53.4697,53.4948,53.386,53.4613,114383.0
2021-02-23 15:50:00,63.87,63.87,63.68,63.69,645330.0,53.4613,53.4613,53.3023,53.3107,645330.0
2021-02-24 09:30:00,63.13,63.56,62.81,63.17,288255.0,52.8419,53.2019,52.5741,52.8754,288255.0
2021-02-24 09:40:00,63.19,63.43,63.05,63.38,119331.0,52.8922,53.093,52.775,53.0512,119331.0
2021-02-24 09:50:00,63.37,63.4,63.15,63.25,139216.0,53.0428,53.0679,52.8587,52.9424,139216.0
2021-02-24 10:00:00,63.26,63.32,63.1,63.11,140837.0,52.9507,53.001,52.8168,52.8252,140837.0
2021-02-24 10:10:00,63.1,63.41,63.09,63.37,167224.0,52.8168,53.0763,52.8085,53.0428,167224.0
2021-02-24 10:20:00,63.36,63.53,63.35,63.5,90932.0,53.0344,53.1767,53.0261,53.1516,90932.0
2021-02-24 10:30:00,63.5,63.56,63.33,63.55,77622.0,53.1516,53.2019,53.0093,53.1935,77622.0
2021-02-24 10:40:00,63.56,63.69,63.51,63.6,70853.0,53.2019,53.3107,53.16,53.2353,70853.0
2021-02-24 10:50:00,63.61,63.76,63.53,63.72,68034.0,53.2437,53.3693,53.1767,53.3358,68034.0
2021-02-24 11:00:00,63.72,63.75,63.55,63.65,83917.0,53.3358,53.3609,53.1935,53.2772,83917.0
2021-02-24 11:10:00,63.66,63.72,63.53,63.69,60274.0,53.2856,53.3358,53.1767,53.3107,60274.0
2021-02-24 11:20:00,63.68,63.87,63.68,63.86,100199.0,53.3023,53.4613,53.3023,53.453,100199.0
2021-02-24 11:30:00,63.87,63.89,63.72,63.79,82920.0,53.4613,53.4781,53.3358,53.3944,82920.0
2021-02-24 11:40:00,63.8,63.83,63.73,63.82,74348.0,53.4027,53.4279,53.3442,53.4195,74348.0
2021-02-24 11:50:00,63.82,63.85,63.74,63.8,57608.0,53.4195,53.4446,53.3525,53.4027,57608.0
2021-02-24 12:00:00,63.8,63.88,63.75,63.77,49328.0,53.4027,53.4697,53.3609,53.3776,49328.0
2021-02-24 12:10:00,63.77,63.86,63.74,63.85,49336.0,53.3776,53.453,53.3525,53.4446,49336.0
2021-02-24 12:20:00,63.86,63.89,63.78,63.79,47143.0,53.453,53.4781,53.386,53.3944,47143.0
2021-02-24 12:30:00,63.81,63.89,63.79,63.8,93612.0,53.4111,53.4781,53.3944,53.4027,93612.0
2021-02-24 12:40:00,63.8,63.81,63.71,63.74,44279.0,53.4027,53.4111,53.3274,53.3525,44279.0
2021-02-24 12:50:00,63.75,63.81,63.72,63.74,62119.0,53.3609,53.4111,53.3358,53.3525,62119.0
2021-02-24 13:00:00,63.75,63.79,63.69,63.7,53684.0,53.3609,53.3944,53.3107,53.319,53684.0
2021-02-24 13:10:00,63.69,63.81,63.68,63.75,75504.0,53.3107,53.4111,53.3023,53.3609,75504.0
2021-02-24 13:20:00,63.76,63.9,63.76,63.85,70435.0,53.3693,53.4864,53.3693,53.4446,70435.0
2021-02-24 13:30:00,63.86,63.94,63.85,63.87,73804.0,53.453,53.5199,53.4446,53.4613,73804.0
2021-02-24 13:40:00,63.88,63.94,63.86,63.91,73200.0,53.4697,53.5199,53.453,53.4948,73200.0
2021-02-24 13:50:00,63.91,64.07,63.9,64.07,90542.0,53.4948,53.6287,53.4864,53.6287,90542.0
2021-02-24 14:00:00,64.07,64.14,63.83,63.93,146378.0,53.6287,53.6873,53.4279,53.5116,146378.0
2021-02-24 14:10:00,63.96,64.16,63.95,64.16,89704.0,53.5367,53.7041,53.5283,53.7041,89704.0
2021-02-24 14:20:00,64.16,64.23,64.11,64.16,110005.0,53.7041,53.7627,53.6622,53.7041,110005.0
2021-02-24 14:30:00,64.16,64.19,63.98,63.99,88059.0,53.7041,53.7292,53.5534,53.5618,88059.0
2021-02-24 14:40:00,64.0,64.03,63.89,63.92,108721.0,53.5702,53.5953,53.4781,53.5032,108721.0
2021-02-24 14:50:00,63.92,63.95,63.85,63.94,46583.0,53.5032,53.5283,53.4446,53.5199,46583.0
2021-02-24 15:00:00,63.94,63.98,63.88,63.95,61344.0,53.5199,53.5534,53.4697,53.5283,61344.0
2021-02-24 15:10:00,63.96,63.99,63.87,63.92,60885.0,53.5367,53.5618,53.4613,53.5032,60885.0
2021-02-24 15:20:00,63.92,63.98,63.84,63.94,70698.0,53.5032,53.5534,53.4362,53.5199,70698.0
2021-02-24 15:30:00,63.93,64.04,63.92,64.03,78531.0,53.5116,53.6036,53.5032,53.5953,78531.0
2021-02-24 15:40:00,64.03,64.09,63.94,64.08,134674.0,53.5953,53.6455,53.5199,53.6371,134674.0
2021-02-24 15:50:00,64.08,64.09,63.58,63.71,765630.0,53.6371,53.6455,53.2186,53.3274,765630.0
2021-02-25 09:30:00,63.73,63.81,63.5,63.69,234456.0,53.3442,53.4111,53.1516,53.3107,234456.0
2021-02-25 09:40:00,63.67,63.89,63.49,63.71,114165.0,53.2939,53.4781,53.1433,53.3274,114165.0
2021-02-25 09:50:00,63.72,63.97,63.7,63.77,127612.0,53.3358,53.545,53.319,53.3776,127612.0
2021-02-25 10:00:00,63.77,63.92,63.58,63.61,153711.0,53.3776,53.5032,53.2186,53.2437,153711.0
2021-02-25 10:10:00,63.61,63.66,63.41,63.64,114530.0,53.2437,53.2856,53.0763,53.2688,114530.0
2021-02-25 10:20:00,63.63,63.76,63.45,63.51,103423.0,53.2604,53.3693,53.1098,53.16,103423.0
2021-02-25 10:30:00,63.49,63.52,63.36,63.46,103505.0,53.1433,53.1684,53.0344,53.1182,103505.0
2021-02-25 10:40:00,63.46,63.51,63.37,63.42,100795.0,53.1182,53.16,53.0428,53.0847,100795.0
2021-02-25 10:50:00,63.42,63.42,63.27,63.35,113486.0,53.0847,53.0847,52.9591,53.0261,113486.0
2021-02-25 11:00:00,63.34,63.48,63.32,63.45,108825.0,53.0177,53.1349,53.001,53.1098,108825.0
2021-02-25 11:10:00,63.45,63.56,63.37,63.52,62365.0,53.1098,53.2019,53.0428,53.1684,62365.0
2021-02-25 11:20:00,63.53,63.57,63.39,63.43,98831.0,53.1767,53.2102,53.0596,53.093,98831.0
2021-02-25 11:30:00,63.43,63.49,63.3,63.35,82109.0,53.093,53.1433,52.9842,53.0261,82109.0
2021-02-25 11:40:00,63.35,63.39,63.23,63.31,126742.0,53.0261,53.0596,52.9256,52.9926,126742.0
2021-02-25 11:50:00,63.29,63.38,63.2,63.22,101573.0,52.9759,53.0512,52.9005,52.9173,101573.0
2021-02-25 12:00:00,63.21,63.28,63.15,63.25,120311.0,52.9089,52.9675,52.8587,52.9424,120311.0
2021-02-25 12:10:00,63.24,63.36,63.16,63.3,96591.0,52.934,53.0344,52.867,52.9842,96591.0
2021-02-25 12:20:00,63.29,63.31,63.03,63.07,132130.0,52.9759,52.9926,52.7582,52.7917,132130.0
2021-02-25 12:30:00,63.06,63.1,62.93,63.08,166843.0,52.7833,52.8168,52.6745,52.8001,166843.0
2021-02-25 12:40:00,63.08,63.23,63.01,63.13,107712.0,52.8001,52.9256,52.7415,52.8419,107712.0
2021-02-25 12:50:00,63.12,63.12,62.82,62.87,114960.0,52.8336,52.8336,52.5825,52.6243,114960.0
2021-02-25 13:00:00,62.86,63.03,62.71,62.98,168376.0,52.6159,52.7582,52.4904,52.7164,168376.0
2021-02-25 13:10:00,62.97,63.06,62.9,62.99,96325.0,52.708,52.7833,52.6494,52.7247,96325.0
2021-02-25 13:20:00,63.0,63.04,62.72,62.76,145502.0,52.7331,52.7666,52.4987,52.5322,145502.0
2021-02-25 13:30:00,62.76,62.83,62.61,62.82,128867.0,52.5322,52.5908,52.4067,52.5825,128867.0
2021-02-25 13:40:00,62.8,62.9,62.7,62.76,130598.0,52.5657,52.6494,52.482,52.5322,130598.0
2021-02-25 13:50:00,62.77,62.81,62.65,62.81,113242.0,52.5406,52.5741,52.4402,52.5741,113242.0
2021-02-25 14:00:00,62.81,63.0,62.74,62.95,236736.0,52.5741,52.7331,52.5155,52.6913,236736.0
2021-02-25 14:10:00,62.96,63.03,62.92,63.01,200045.0,52.6996,52.7582,52.6662,52.7415,200045.0
2021-02-25 14:20:00,63.01,63.11,63.0,63.11,84423.0,52.7415,52.8252,52.7331,52.8252,84423.0
2021-02-25 14:30:00,63.09,63.11,62.84,62.85,79329.0,52.8085,52.8252,52.5992,52.6076,79329.0
2021-02-25 14:40:00,62.84,62.97,62.82,62.93,88652.0,52.5992,52.708,52.5825,52.6745,88652.0
2021-02-25 14:50:00,62.95,63.01,62.92,62.95,129596.0,52.6913,52.7415,52.6662,52.6913,129596.0
2021-02-25 15:00:00,62.95,63.0,62.8,62.83,133761.0,52.6913,52.7331,52.5657,52.5908,133761.0
2021-02-25 15:10:00,62.84,62.92,62.66,62.71,184021.0,52.5992,52.6662,52.4485,52.4904,184021.0
2021-02-25 15:20:00,62.7,62.74,62.64,62.66,153590.0,52.482,52.5155,52.4318,52.4485,153590.0
2021-02-25 15:30:00,62.65,62.72,62.51,62.58,194816.0,52.4402,52.4987,52.323,52.3816,194816.0
2021-02-25 15:40:00,62.58,62.93,62.52,62.88,184563.0,52.3816,52.6745,52.3313,52.6327,184563.0
2021-02-25 15:50:00,62.87,62.92,62.74,62.77,381425.0,52.6243,52.6662,52.5155,52.5406,381425.0
2021-02-26 09:30:00,62.93,62.93,62.26,62.45,286867.0,52.6745,52.6745,52.1137,52.2727,286867.0
2021-02-26 09:40:00,62.45,62.56,62.13,62.13,204671.0,52.2727,52.3648,52.0049,52.0049,204671.0
2021-02-26 09:50:00,62.13,62.33,61.93,62.21,286252.0,52.0049,52.1723,51.8375,52.0719,286252.0
2021-02-26 10:00:00,62.22,62.31,62.01,62.05,164350.0,52.0802,52.1556,51.9045,51.9379,164350.0
2021-02-26 10:10:00,62.05,62.16,61.9,61.95,157248.0,51.9379,52.03,51.8124,51.8542,157248.0
2021-02-26 10:20:00,61.95,61.96,61.56,61.59,200649.0,51.8542,51.8626,51.5278,51.5529,200649.0
2021-02-26 10:30:00,61.61,62.01,61.53,62.0,155145.0,51.5696,51.9045,51.5027,51.8961,155145.0
2021-02-26 10:40:00,62.01,62.12,61.92,61.97,141337.0,51.9045,51.9965,51.8291,51.871,141337.0
2021-02-26 10:50:00,61.95,62.0,61.85,61.89,129038.0,51.8542,51.8961,51.7705,51.804,129038.0
2021-02-26 11:00:00,61.9,62.06,61.81,61.93,114651.0,51.8124,51.9463,51.737,51.8375,114651.0
2021-02-26 11:10:00,61.92,62.02,61.83,61.84,126424.0,51.8291,51.9128,51.7538,51.7622,126424.0
2021-02-26 11:20:00,61.84,61.87,61.59,61.59,108933.0,51.7622,51.7873,51.5529,51.5529,108933.0
2021-02-26 11:30:00,61.59,61.85,61.52,61.83,102492.0,51.5529,51.7705,51.4943,51.7538,102492.0
2021-02-26 11:40:00,61.85,61.93,61.78,61.89,77443.0,51.7705,51.8375,51.7119,51.804,77443.0
2021-02-26 11:50:00,61.9,61.92,61.79,61.9,78275.0,51.8124,51.8291,51.7203,51.8124,78275.0
2021-02-26 12:00:00,61.92,62.02,61.89,62.02,92996.0,51.8291,51.9128,51.804,51.9128,92996.0
2021-02-26 12:10:00,62.03,62.17,61.98,62.11,124660.0,51.9212,52.0384,51.8793,51.9882,124660.0
2021-02-26 12:20:00,62.11,62.13,61.92,61.94,69244.0,51.9882,52.0049,51.8291,51.8459,69244.0
2021-02-26 12:30:00,61.94,62.06,61.9,61.94,84802.0,51.8459,51.9463,51.8124,51.8459,84802.0
2021-02-26 12:40:00,61.93,62.01,61.91,61.92,101680.0,51.8375,51.9045,51.8208,51.8291,101680.0
2021-02-26 12:50:00,61.91,61.97,61.79,61.8,128355.0,51.8208,51.871,51.7203,51.7287,128355.0
2021-02-26 13:00:00,61.8,61.82,61.73,61.8,89132.0,51.7287,51.7454,51.6701,51.7287,89132.0
2021-02-26 13:10:00,61.79,61.84,61.68,61.78,76196.0,51.7203,51.7622,51.6282,51.7119,76196.0
2021-02-26 13:20:00,61.77,61.82,61.69,61.72,122124.0,51.7036,51.7454,51.6366,51.6617,122124.0
2021-02-26 13:30:00,61.72,61.77,61.56,61.61,117879.0,51.6617,51.7036,51.5278,51.5696,117879.0
2021-02-26 13:40:00,61.61,61.68,61.45,61.55,170918.0,51.5696,51.6282,51.4357,51.5194,170918.0
2021-02-26 13:50:00,61.55,61.63,61.47,61.52,106646.0,51.5194,51.5864,51.4525,51.4943,106646.0
2021-02-26 14:00:00,61.52,61.59,61.4,61.5,168019.0,51.4943,51.5529,51.3939,51.4776,168019.0
2021-02-26 14:10:00,61.5,61.62,61.4,61.41,155523.0,51.4776,51.578,51.3939,51.4022,155523.0
2021-02-26 14:20:00,61.41,61.54,61.4,61.51,153048.0,51.4022,51.511,51.3939,51.4859,153048.0
2021-02-26 14:30:00,61.51,61.79,61.49,61.78,139090.0,51.4859,51.7203,51.4692,51.7119,139090.0
2021-02-26 14:40:00,61.77,61.86,61.71,61.82,154340.0,51.7036,51.7789,51.6533,51.7454,154340.0
2021-02-26 14:50:00,61.81,61.81,61.62,61.64,110154.0,51.737,51.737,51.578,51.5948,110154.0
2021-02-26 15:00:00,61.64,61.81,61.63,61.75,124586.0,51.5948,51.737,51.5864,51.6868,124586.0
2021-02-26 15:10:00,61.74,61.8,61.7,61.77,97033.0,51.6785,51.7287,51.645,51.7036,97033.0
2021-02-26 15:20:00,61.78,61.78,61.56,61.64,156949.0,51.7119,51.7119,51.5278,51.5948,156949.0
2021-02-26 15:30:00,61.63,61.72,61.59,61.66,129066.0,51.5864,51.6617,51.5529,51.6115,129066.0
2021-02-26 15:40:00,61.65,61.86,61.64,61.86,186353.0,51.6031,51.7789,51.5948,51.7789,186353.0
2021-02-26 15:50:00,61.85,61.85,61.39,61.39,898012.0,51.7705,51.7705,51.3855,51.3855,898012.0
2021-03-01 09:30:00,61.76,62.14,61.65,62.01,353843.0,51.6952,52.0133,51.6031,51.9045,353843.0
2021-03-01 09:40:00,62.01,62.42,62.01,62.41,193437.0,51.9045,52.2476,51.9045,52.2393,193437.0
2021-03-01 09:50:00,62.4,62.4,62.1,62.22,162478.0,52.2309,52.2309,51.9798,52.0802,162478.0
2021-03-01 10:00:00,62.22,62.31,62.12,62.29,143814.0,52.0802,52.1556,51.9965,52.1388,143814.0
2021-03-01 10:10:00,62.3,62.51,62.28,62.4,221067.0,52.1472,52.323,52.1305,52.2309,221067.0
2021-03-01 10:20:00,62.41,62.41,62.27,62.33,125209.0,52.2393,52.2393,52.1221,52.1723,125209.0
2021-03-01 10:30:00,62.34,62.36,62.24,62.28,75533.0,52.1807,52.1974,52.097,52.1305,75533.0
2021-03-01 10:40:00,62.29,62.45,62.18,62.45,80848.0,52.1388,52.2727,52.0467,52.2727,80848.0
2021-03-01 10:50:00,62.44,62.59,62.35,62.45,98244.0,52.2644,52.3899,52.189,52.2727,98244.0
2021-03-01 11:00:00,62.45,62.47,62.31,62.42,121225.0,52.2727,52.2895,52.1556,52.2476,121225.0
2021-03-01 11:10:00,62.42,62.42,62.19,62.23,101382.0,52.2476,52.2476,52.0551,52.0886,101382.0
2021-03-01 11:20:00,62.23,62.37,62.2,62.31,112003.0,52.0886,52.2058,52.0635,52.1556,112003.0
2021-03-01 11:30:00,62.33,62.38,62.28,62.31,119999.0,52.1723,52.2142,52.1305,52.1556,119999.0
2021-03-01 11:40:00,62.31,62.4,62.26,62.28,97417.0,52.1556,52.2309,52.1137,52.1305,97417.0
2021-03-01 11:50:00,62.27,62.33,62.23,62.27,72538.0,52.1221,52.1723,52.0886,52.1221,72538.0
2021-03-01 12:00:00,62.29,62.45,62.26,62.36,95839.0,52.1388,52.2727,52.1137,52.1974,95839.0
2021-03-01 12:10:00,62.36,62.42,62.28,62.3,109441.0,52.1974,52.2476,52.1305,52.1472,109441.0
2021-03-01 12:20:00,62.31,62.44,62.3,62.4,72245.0,52.1556,52.2644,52.1472,52.2309,72245.0
2021-03-01 12:30:00,62.39,62.49,62.37,62.39,66139.0,52.2225,52.3062,52.2058,52.2225,66139.0
2021-03-01 12:40:00,62.4,62.41,62.3,62.35,60709.0,52.2309,52.2393,52.1472,52.189,60709.0
2021-03-01 12:50:00,62.35,62.38,62.31,62.35,57439.0,52.189,52.2142,52.1556,52.189,57439.0
2021-03-01 13:00:00,62.36,62.43,62.33,62.37,66033.0,52.1974,52.256,52.1723,52.2058,66033.0
2021-03-01 13:10:00,62.37,62.47,62.3,62.46,75380.0,52.2058,52.2895,52.1472,52.2811,75380.0
2021-03-01 13:20:00,62.45,62.49,62.41,62.44,74343.0,52.2727,52.3062,52.2393,52.2644,74343.0
2021-03-01 13:30:00,62.44,62.51,62.43,62.51,77730.0,52.2644,52.323,52.256,52.323,77730.0
2021-03-01 13:40:00,62.5,62.63,62.49,62.56,103942.0,52.3146,52.4234,52.3062,52.3648,103942.0
2021-03-01 13:50:00,62.56,62.58,62.49,62.52,45528.0,52.3648,52.3816,52.3062,52.3313,45528.0
2021-03-01 14:00:00,62.53,62.62,62.49,62.57,121472.0,52.3397,52.415,52.3062,52.3732,121472.0
2021-03-01 14:10:00,62.58,62.61,62.51,62.53,69678.0,52.3816,52.4067,52.323,52.3397,69678.0
2021-03-01 14:20:00,62.53,62.59,62.47,62.54,78597.0,52.3397,52.3899,52.2895,52.3481,78597.0
2021-03-01 14:30:00,62.55,62.56,62.4,62.47,85863.0,52.3565,52.3648,52.2309,52.2895,85863.0
2021-03-01 14:40:00,62.47,62.47,62.41,62.44,104199.0,52.2895,52.2895,52.2393,52.2644,104199.0
2021-03-01 14:50:00,62.43,62.47,62.41,62.43,192485.0,52.256,52.2895,52.2393,52.256,192485.0
2021-03-01 15:00:00,62.43,62.49,62.36,62.45,160054.0,52.256,52.3062,52.1974,52.2727,160054.0
2021-03-01 15:10:00,62.46,62.46,62.37,62.43,88917.0,52.2811,52.2811,52.2058,52.256,88917.0
2021-03-01 15:20:00,62.43,62.55,62.43,62.49,98537.0,52.256,52.3565,52.256,52.3062,98537.0
2021-03-01 15:30:00,62.49,62.51,62.37,62.41,153044.0,52.3062,52.323,52.2058,52.2393,153044.0
2021-03-01 15:40:00,62.41,62.45,62.36,62.37,237225.0,52.2393,52.2727,52.1974,52.2058,237225.0
2021-03-01 15:50:00,62.36,62.49,62.34,62.46,638100.0,52.1974,52.3062,52.1807,52.2811,638100.0
2021-03-02 09:30:00,62.5,62.69,62.4,62.58,170655.0,52.3146,52.4736,52.2309,52.3816,170655.0
2021-03-02 09:40:00,62.58,62.92,62.47,62.61,132786.0,52.3816,52.6662,52.2895,52.4067,132786.0
2021-03-02 09:50:00,62.59,62.74,62.5,62.56,156899.0,52.3899,52.5155,52.3146,52.3648,156899.0
2021-03-02 10:00:00,62.55,62.72,62.35,62.69,119053.0,52.3565,52.4987,52.189,52.4736,119053.0
2021-03-02 10:10:00,62.7,62.97,62.7,62.92,122048.0,52.482,52.708,52.482,52.6662,122048.0
2021-03-02 10:20:00,62.92,62.98,62.83,62.87,163701.0,52.6662,52.7164,52.5908,52.6243,163701.0
2021-03-02 10:30:00,62.87,63.04,62.83,62.84,111807.0,52.6243,52.7666,52.5908,52.5992,111807.0
2021-03-02 10:40:00,62.85,63.05,62.82,63.04,103272.0,52.6076,52.775,52.5825,52.7666,103272.0
2021-03-02 10:50:00,63.03,63.16,62.99,63.03,78848.0,52.7582,52.867,52.7247,52.7582,78848.0
2021-03-02 11:00:00,63.03,63.07,62.88,62.94,67057.0,52.7582,52.7917,52.6327,52.6829,67057.0
2021-03-02 11:10:00,62.94,62.97,62.83,62.88,87038.0,52.6829,52.708,52.5908,52.6327,87038.0
2021-03-02 11:20:00,62.88,62.97,62.81,62.97,56022.0,52.6327,52.708,52.5741,52.708,56022.0
2021-03-02 11:30:00,62.97,62.97,62.79,62.87,95389.0,52.708,52.708,52.5573,52.6243,95389.0
2021-03-02 11:40:00,62.85,63.08,62.75,63.07,84077.0,52.6076,52.8001,52.5239,52.7917,84077.0
2021-03-02 11:50:00,63.07,63.18,63.03,63.15,78281.0,52.7917,52.8838,52.7582,52.8587,78281.0
2021-03-02 12:00:00,63.14,63.4,63.08,63.38,159405.0,52.8503,53.0679,52.8001,53.0512,159405.0
2021-03-02 12:10:00,63.38,63.39,63.25,63.28,65817.0,53.0512,53.0596,52.9424,52.9675,65817.0
2021-03-02 12:20:00,63.28,63.28,63.06,63.12,64912.0,52.9675,52.9675,52.7833,52.8336,64912.0
2021-03-02 12:30:00,63.12,63.24,63.11,63.23,38490.0,52.8336,52.934,52.8252,52.9256,38490.0
2021-03-02 12:40:00,63.22,63.27,63.16,63.17,44122.0,52.9173,52.9591,52.867,52.8754,44122.0
2021-03-02 12:50:00,63.17,63.2,63.13,63.16,45332.0,52.8754,52.9005,52.8419,52.867,45332.0
2021-03-02 13:00:00,63.16,63.28,63.16,63.21,58560.0,52.867,52.9675,52.867,52.9089,58560.0
2021-03-02 13:10:00,63.22,63.28,63.21,63.21,41392.0,52.9173,52.9675,52.9089,52.9089,41392.0
2021-03-02 13:20:00,63.21,63.26,63.19,63.21,46659.0,52.9089,52.9507,52.8922,52.9089,46659.0
2021-03-02 13:30:00,63.21,63.32,63.2,63.31,71950.0,52.9089,53.001,52.9005,52.9926,71950.0
2021-03-02 13:40:00,63.3,63.36,63.25,63.36,60118.0,52.9842,53.0344,52.9424,53.0344,60118.0
2021-03-02 13:50:00,63.35,63.37,63.28,63.31,38412.0,53.0261,53.0428,52.9675,52.9926,38412.0
2021-03-02 14:00:00,63.32,63.41,63.32,63.41,73067.0,53.001,53.0763,53.001,53.0763,73067.0
2021-03-02 14:10:00,63.41,63.51,63.28,63.46,93016.0,53.0763,53.16,52.9675,53.1182,93016.0
2021-03-02 14:20:00,63.46,63.48,63.37,63.46,102859.0,53.1182,53.1349,53.0428,53.1182,102859.0
2021-03-02 14:30:00,63.47,63.59,63.44,63.48,148627.0,53.1265,53.227,53.1014,53.1349,148627.0
2021-03-02 14:40:00,63.47,63.49,63.38,63.45,80270.0,53.1265,53.1433,53.0512,53.1098,80270.0
2021-03-02 14:50:00,63.46,63.59,63.38,63.4,98300.0,53.1182,53.227,53.0512,53.0679,98300.0
2021-03-02 15:00:00,63.41,63.57,63.39,63.52,75428.0,53.0763,53.2102,53.0596,53.1684,75428.0
2021-03-02 15:10:00,63.52,63.52,63.26,63.28,104846.0,53.1684,53.1684,52.9507,52.9675,104846.0
2021-03-02 15:20:00,63.28,63.35,63.21,63.22,141882.0,52.9675,53.0261,52.9089,52.9173,141882.0
2021-03-02 15:30:00,63.22,63.25,63.1,63.16,107902.0,52.9173,52.9424,52.8168,52.867,107902.0
2021-03-02 15:40:00,63.16,63.24,63.14,63.22,148830.0,52.867,52.934,52.8503,52.9173,148830.0
2021-03-02 15:50:00,63.24,63.24,62.96,63.0,725249.0,52.934,52.934,52.6996,52.7331,725249.0
2021-03-03 09:30:00,62.79,62.91,62.4,62.46,272663.0,52.5573,52.6578,52.2309,52.2811,272663.0
2021-03-03 09:40:00,62.44,62.66,62.17,62.59,234270.0,52.2644,52.4485,52.0384,52.3899,234270.0
2021-03-03 09:50:00,62.59,62.76,62.5,62.5,111615.0,52.3899,52.5322,52.3146,52.3146,111615.0
2021-03-03 10:00:00,62.51,62.67,62.46,62.64,96451.0,52.323,52.4569,52.2811,52.4318,96451.0
2021-03-03 10:10:00,62.65,62.92,62.4,62.86,156878.0,52.4402,52.6662,52.2309,52.6159,156878.0
2021-03-03 10:20:00,62.87,63.05,62.78,62.91,111741.0,52.6243,52.775,52.549,52.6578,111741.0
2021-03-03 10:30:00,62.91,62.97,62.8,62.89,67852.0,52.6578,52.708,52.5657,52.641,67852.0
2021-03-03 10:40:00,62.86,62.88,62.66,62.7,103573.0,52.6159,52.6327,52.4485,52.482,103573.0
2021-03-03 10:50:00,62.7,62.74,62.57,62.66,95717.0,52.482,52.5155,52.3732,52.4485,95717.0
2021-03-03 11:00:00,62.67,62.81,62.64,62.67,95731.0,52.4569,52.5741,52.4318,52.4569,95731.0
2021-03-03 11:10:00,62.69,62.88,62.59,62.88,79212.0,52.4736,52.6327,52.3899,52.6327,79212.0
2021-03-03 11:20:00,62.87,62.97,62.83,62.95,67566.0,52.6243,52.708,52.5908,52.6913,67566.0
2021-03-03 11:30:00,62.95,63.13,62.93,63.11,129701.0,52.6913,52.8419,52.6745,52.8252,129701.0
2021-03-03 11:40:00,63.09,63.16,62.98,63.14,96310.0,52.8085,52.867,52.7164,52.8503,96310.0
2021-03-03 11:50:00,63.14,63.27,63.08,63.2,87222.0,52.8503,52.9591,52.8001,52.9005,87222.0
2021-03-03 12:00:00,63.22,63.22,63.09,63.1,52796.0,52.9173,52.9173,52.8085,52.8168,52796.0
2021-03-03 12:10:00,63.1,63.14,63.04,63.1,71219.0,52.8168,52.8503,52.7666,52.8168,71219.0
2021-03-03 12:20:00,63.09,63.13,63.05,63.06,69787.0,52.8085,52.8419,52.775,52.7833,69787.0
2021-03-03 12:30:00,63.05,63.08,63.0,63.01,71830.0,52.775,52.8001,52.7331,52.7415,71830.0
2021-03-03 12:40:00,63.0,63.05,62.93,63.05,72262.0,52.7331,52.775,52.6745,52.775,72262.0
2021-03-03 12:50:00,63.05,63.08,62.92,62.95,85877.0,52.775,52.8001,52.6662,52.6913,85877.0
2021-03-03 13:00:00,62.95,63.01,62.92,62.96,82410.0,52.6913,52.7415,52.6662,52.6996,82410.0
2021-03-03 13:10:00,62.96,63.2,62.91,63.19,98011.0,52.6996,52.9005,52.6578,52.8922,98011.0
2021-03-03 13:20:00,63.2,63.32,63.19,63.24,75187.0,52.9005,53.001,52.8922,52.934,75187.0
2021-03-03 13:30:00,63.24,63.27,63.1,63.2,66043.0,52.934,52.9591,52.8168,52.9005,66043.0
2021-03-03 13:40:00,63.19,63.21,63.01,63.04,68414.0,52.8922,52.9089,52.7415,52.7666,68414.0
2021-03-03 13:50:00,63.04,63.13,63.0,63.11,57271.0,52.7666,52.8419,52.7331,52.8252,57271.0
2021-03-03 14:00:00,63.08,63.17,63.06,63.14,100104.0,52.8001,52.8754,52.7833,52.8503,100104.0
2021-03-03 14:10:00,63.13,63.19,63.04,63.11,84393.0,52.8419,52.8922,52.7666,52.8252,84393.0
2021-03-03 14:20:00,63.11,63.23,63.07,63.16,120908.0,52.8252,52.9256,52.7917,52.867,120908.0
2021-03-03 14:30:00,63.16,63.19,62.99,63.17,180623.0,52.867,52.8922,52.7247,52.8754,180623.0
2021-03-03 14:40:00,63.18,63.22,63.05,63.12,160461.0,52.8838,52.9173,52.775,52.8336,160461.0
2021-03-03 14:50:00,63.12,63.25,63.0,63.2,106019.0,52.8336,52.9424,52.7331,52.9005,106019.0
2021-03-03 15:00:00,63.19,63.21,63.04,63.08,89684.0,52.8922,52.9089,52.7666,52.8001,89684.0
2021-03-03 15:10:00,63.07,63.2,62.89,62.97,195814.0,52.7917,52.9005,52.641,52.708,195814.0
2021-03-03 15:20:00,62.97,63.03,62.86,63.0,162553.0,52.708,52.7582,52.6159,52.7331,162553.0
2021-03-03 15:30:00,62.99,63.07,62.96,62.99,92229.0,52.7247,52.7917,52.6996,52.7247,92229.0
2021-03-03 15:40:00,62.99,63.11,62.93,62.98,157124.0,52.7247,52.8252,52.6745,52.7164,157124.0
2021-03-03 15:50:00,62.97,62.97,62.69,62.74,594306.0,52.708,52.708,52.4736,52.5155,594306.0
2021-03-04 09:30:00,62.74,63.05,62.53,63.02,429645.0,52.5155,52.775,52.3397,52.7499,429645.0
2021-03-04 09:40:00,63.02,63.28,62.9,63.01,245617.0,52.7499,52.9675,52.6494,52.7415,245617.0
2021-03-04 09:50:00,63.0,63.02,62.74,62.97,174992.0,52.7331,52.7499,52.5155,52.708,174992.0
2021-03-04 10:00:00,62.97,63.46,62.93,63.39,300859.0,52.708,53.1182,52.6745,53.0596,300859.0
2021-03-04 10:10:00,63.41,63.45,63.17,63.18,338054.0,53.0763,53.1098,52.8754,52.8838,338054.0
2021-03-04 10:20:00,63.18,63.59,63.11,63.54,203444.0,52.8838,53.227,52.8252,53.1851,203444.0
2021-03-04 10:30:00,63.55,64.12,63.49,64.09,478484.0,53.1935,53.6706,53.1433,53.6455,478484.0
2021-03-04 10:40:00,64.09,64.13,63.84,63.92,225955.0,53.6455,53.679,53.4362,53.5032,225955.0
2021-03-04 10:50:00,63.94,64.0,63.79,63.84,376743.0,53.5199,53.5702,53.3944,53.4362,376743.0
2021-03-04 11:00:00,63.85,63.97,63.71,63.79,348034.0,53.4446,53.545,53.3274,53.3944,348034.0
2021-03-04 11:10:00,63.8,63.9,63.75,63.87,194883.0,53.4027,53.4864,53.3609,53.4613,194883.0
2021-03-04 11:20:00,63.87,63.91,63.74,63.8,185028.0,53.4613,53.4948,53.3525,53.4027,185028.0
2021-03-04 11:30:00,63.8,64.35,63.79,64.05,754257.0,53.4027,53.8631,53.3944,53.612,754257.0
2021-03-04 11:40:00,64.05,64.54,64.05,64.42,613206.0,53.612,54.0221,53.612,53.9217,613206.0
2021-03-04 11:50:00,64.41,64.46,64.17,64.36,179923.0,53.9133,53.9552,53.7124,53.8715,179923.0
2021-03-04 12:00:00,64.36,64.4,64.2,64.34,245910.0,53.8715,53.905,53.7376,53.8547,245910.0
2021-03-04 12:10:00,64.34,64.34,63.89,64.03,317684.0,53.8547,53.8547,53.4781,53.5953,317684.0
2021-03-04 12:20:00,64.03,64.09,63.75,63.86,303387.0,53.5953,53.6455,53.3609,53.453,303387.0
2021-03-04 12:30:00,63.86,63.93,63.67,63.88,452798.0,53.453,53.5116,53.2939,53.4697,452798.0
2021-03-04 12:40:00,63.88,64.05,63.43,63.46,859180.0,53.4697,53.612,53.093,53.1182,859180.0
2021-03-04 12:50:00,63.47,63.72,63.41,63.52,230595.0,53.1265,53.3358,53.0763,53.1684,230595.0
2021-03-04 13:00:00,63.53,63.76,63.46,63.72,196877.0,53.1767,53.3693,53.1182,53.3358,196877.0
2021-03-04 13:10:00,63.72,63.91,63.59,63.82,176733.0,53.3358,53.4948,53.227,53.4195,176733.0
2021-03-04 13:20:00,63.81,63.89,63.66,63.87,152955.0,53.4111,53.4781,53.2856,53.4613,152955.0
2021-03-04 13:30:00,63.85,63.85,63.62,63.74,163370.0,53.4446,53.4446,53.2521,53.3525,163370.0
2021-03-04 13:40:00,63.72,63.75,63.51,63.53,177063.0,53.3358,53.3609,53.16,53.1767,177063.0
2021-03-04 13:50:00,63.52,63.56,63.17,63.28,216427.0,53.1684,53.2019,52.8754,52.9675,216427.0
2021-03-04 14:00:00,63.29,63.64,63.24,63.61,144453.0,52.9759,53.2688,52.934,53.2437,144453.0
2021-03-04 14:10:00,63.61,63.74,63.45,63.74,147297.0,53.2437,53.3525,53.1098,53.3525,147297.0
2021-03-04 14:20:00,63.74,63.84,63.69,63.76,122907.0,53.3525,53.4362,53.3107,53.3693,122907.0
2021-03-04 14:30:00,63.75,63.76,63.45,63.55,167674.0,53.3609,53.3693,53.1098,53.1935,167674.0
2021-03-04 14:40:00,63.56,63.76,63.52,63.71,119950.0,53.2019,53.3693,53.1684,53.3274,119950.0
2021-03-04 14:50:00,63.71,63.87,63.51,63.52,308415.0,53.3274,53.4613,53.16,53.1684,308415.0
2021-03-04 15:00:00,63.51,63.57,63.36,63.37,191733.0,53.16,53.2102,53.0344,53.0428,191733.0
2021-03-04 15:10:00,63.36,63.46,63.28,63.42,219393.0,53.0344,53.1182,52.9675,53.0847,219393.0
2021-03-04 15:20:00,63.41,63.53,63.27,63.51,346218.0,53.0763,53.1767,52.9591,53.16,346218.0
2021-03-04 15:30:00,63.5,63.61,63.15,63.17,287570.0,53.1516,53.2437,52.8587,52.8754,287570.0
2021-03-04 15:40:00,63.17,63.32,63.13,63.24,224418.0,52.8754,53.001,52.8419,52.934,224418.0
2021-03-04 15:50:00,63.25,63.37,63.03,63.23,746284.0,52.9424,53.0428,52.7582,52.9256,746284.0
2021-03-05 09:30:00,63.42,63.95,63.34,63.4,322012.0,53.0847,53.5283,53.0177,53.0679,322012.0
2021-03-05 09:40:00,63.39,63.65,63.34,63.38,256048.0,53.0596,53.2772,53.0177,53.0512,256048.0
2021-03-05 09:50:00,63.37,63.71,63.3,63.6,231877.0,53.0428,53.3274,52.9842,53.2353,231877.0
2021-03-05 10:00:00,63.63,63.87,63.6,63.74,159267.0,53.2604,53.4613,53.2353,53.3525,159267.0
2021-03-05 10:10:00,63.77,63.8,63.51,63.65,192834.0,53.3776,53.4027,53.16,53.2772,192834.0
2021-03-05 10:20:00,63.65,63.8,63.45,63.5,302152.0,53.2772,53.4027,53.1098,53.1516,302152.0
2021-03-05 10:30:00,63.49,63.75,63.4,63.5,206589.0,53.1433,53.3609,53.0679,53.1516,206589.0
2021-03-05 10:40:00,63.51,63.63,63.43,63.49,159924.0,53.16,53.2604,53.093,53.1433,159924.0
2021-03-05 10:50:00,63.49,63.62,63.41,63.47,151842.0,53.1433,53.2521,53.0763,53.1265,151842.0
2021-03-05 11:00:00,63.48,63.62,63.42,63.5,125231.0,53.1349,53.2521,53.0847,53.1516,125231.0
2021-03-05 11:10:00,63.51,63.63,63.5,63.53,142179.0,53.16,53.2604,53.1516,53.1767,142179.0
2021-03-05 11:20:00,63.52,63.63,63.45,63.62,145055.0,53.1684,53.2604,53.1098,53.2521,145055.0
2021-03-05 11:30:00,63.62,63.75,63.46,63.53,186389.0,53.2521,53.3609,53.1182,53.1767,186389.0
2021-03-05 11:40:00,63.53,63.76,63.47,63.63,185554.0,53.1767,53.3693,53.1265,53.2604,185554.0
2021-03-05 11:50:00,63.62,63.88,63.6,63.85,262713.0,53.2521,53.4697,53.2353,53.4446,262713.0
2021-03-05 12:00:00,63.85,64.39,63.83,64.36,239563.0,53.4446,53.8966,53.4279,53.8715,239563.0
2021-03-05 12:10:00,64.38,64.49,64.29,64.32,195723.0,53.8882,53.9803,53.8129,53.838,195723.0
2021-03-05 12:20:00,64.32,64.42,64.28,64.32,126715.0,53.838,53.9217,53.8045,53.838,126715.0
2021-03-05 12:30:00,64.31,64.35,64.02,64.06,126232.0,53.8296,53.8631,53.5869,53.6204,126232.0
2021-03-05 12:40:00,64.06,64.16,63.97,63.97,103487.0,53.6204,53.7041,53.545,53.545,103487.0
2021-03-05 12:50:00,63.98,64.12,63.94,64.09,103642.0,53.5534,53.6706,53.5199,53.6455,103642.0
2021-03-05 13:00:00,64.1,64.26,64.01,64.24,108405.0,53.6539,53.7878,53.5785,53.771,108405.0
2021-03-05 13:10:00,64.23,64.5,64.21,64.4,129824.0,53.7627,53.9887,53.7459,53.905,129824.0
2021-03-05 13:20:00,64.39,64.41,64.31,64.36,129839.0,53.8966,53.9133,53.8296,53.8715,129839.0
2021-03-05 13:30:00,64.37,64.45,64.29,64.29,90296.0,53.8799,53.9468,53.8129,53.8129,90296.0
2021-03-05 13:40:00,64.3,64.39,64.22,64.27,184038.0,53.8213,53.8966,53.7543,53.7962,184038.0
2021-03-05 13:50:00,64.26,64.38,64.24,64.31,107074.0,53.7878,53.8882,53.771,53.8296,107074.0
2021-03-05 14:00:00,64.31,64.37,64.09,64.09,130493.0,53.8296,53.8799,53.6455,53.6455,130493.0
2021-03-05 14:10:00,64.1,64.31,64.08,64.2,125079.0,53.6539,53.8296,53.6371,53.7376,125079.0
2021-03-05 14:20:00,64.22,64.3,64.18,64.28,129580.0,53.7543,53.8213,53.7208,53.8045,129580.0
2021-03-05 14:30:00,64.28,64.43,64.27,64.39,135200.0,53.8045,53.9301,53.7962,53.8966,135200.0
2021-03-05 14:40:00,64.4,64.56,64.39,64.54,128275.0,53.905,54.0389,53.8966,54.0221,128275.0
2021-03-05 14:50:00,64.53,64.67,64.52,64.64,111175.0,54.0138,54.131,54.0054,54.1059,111175.0
2021-03-05 15:00:00,64.64,64.69,64.57,64.67,122307.0,54.1059,54.1477,54.0473,54.131,122307.0
2021-03-05 15:10:00,64.67,64.72,64.51,64.59,168923.0,54.131,54.1728,53.997,54.064,168923.0
2021-03-05 15:20:00,64.59,64.75,64.52,64.56,148029.0,54.064,54.1979,54.0054,54.0389,148029.0
2021-03-05 15:30:00,64.56,64.65,64.43,64.63,179274.0,54.0389,54.1142,53.9301,54.0975,179274.0
2021-03-05 15:40:00,64.63,64.73,64.51,64.68,225182.0,54.0975,54.1812,53.997,54.1393,225182.0
2021-03-05 15:50:00,64.69,64.73,64.5,64.63,681396.0,54.1477,54.1812,53.9887,54.0975,681396.0
2021-03-08 09:30:00,64.52,64.53,64.02,64.15,361438.0,54.0054,54.0138,53.5869,53.6957,361438.0
2021-03-08 09:40:00,64.14,64.49,63.96,64.46,245602.0,53.6873,53.9803,53.5367,53.9552,245602.0
2021-03-08 09:50:00,64.46,64.63,64.39,64.51,214171.0,53.9552,54.0975,53.8966,53.997,214171.0
2021-03-08 10:00:00,64.52,65.09,64.5,64.96,230587.0,54.0054,54.4825,53.9887,54.3737,230587.0
2021-03-08 10:10:00,64.97,65.16,64.94,65.12,145650.0,54.3821,54.5411,54.357,54.5076,145650.0
2021-03-08 10:20:00,65.13,65.29,65.1,65.14,171470.0,54.516,54.6499,54.4909,54.5244,171470.0
2021-03-08 10:30:00,65.12,65.25,65.0,65.22,248168.0,54.5076,54.6164,54.4072,54.5913,248168.0
2021-03-08 10:40:00,65.22,65.35,65.12,65.17,220975.0,54.5913,54.7001,54.5076,54.5495,220975.0
2021-03-08 10:50:00,65.17,65.31,65.12,65.16,168010.0,54.5495,54.6667,54.5076,54.5411,168010.0
2021-03-08 11:00:00,65.16,65.28,65.09,65.21,96160.0,54.5411,54.6416,54.4825,54.583,96160.0
2021-03-08 11:10:00,65.21,65.26,65.12,65.23,77457.0,54.583,54.6248,54.5076,54.5997,77457.0
2021-03-08 11:20:00,65.22,65.51,65.21,65.5,123687.0,54.5913,54.8341,54.583,54.8257,123687.0
2021-03-08 11:30:00,65.5,65.58,65.35,65.53,222107.0,54.8257,54.8927,54.7001,54.8508,222107.0
2021-03-08 11:40:00,65.53,65.67,65.38,65.38,126683.0,54.8508,54.968,54.7253,54.7253,126683.0
2021-03-08 11:50:00,65.38,65.58,65.37,65.45,101144.0,54.7253,54.8927,54.7169,54.7838,101144.0
2021-03-08 12:00:00,65.44,65.67,65.43,65.57,180047.0,54.7755,54.968,54.7671,54.8843,180047.0
2021-03-08 12:10:00,65.57,65.85,65.53,65.84,141611.0,54.8843,55.1187,54.8508,55.1103,141611.0
2021-03-08 12:20:00,65.84,66.14,65.8,66.11,218821.0,55.1103,55.3614,55.0768,55.3363,218821.0
2021-03-08 12:30:00,66.12,66.28,66.04,66.24,248802.0,55.3447,55.4786,55.2777,55.4451,248802.0
2021-03-08 12:40:00,66.24,66.47,66.23,66.45,184702.0,55.4451,55.6376,55.4367,55.6209,184702.0
2021-03-08 12:50:00,66.46,66.65,66.43,66.63,187829.0,55.6293,55.7883,55.6041,55.7715,187829.0
2021-03-08 13:00:00,66.64,66.66,66.28,66.38,159089.0,55.7799,55.7967,55.4786,55.5623,159089.0
2021-03-08 13:10:00,66.39,66.53,66.28,66.44,95285.0,55.5707,55.6878,55.4786,55.6125,95285.0
2021-03-08 13:20:00,66.43,66.44,66.25,66.3,91616.0,55.6041,55.6125,55.4535,55.4953,91616.0
2021-03-08 13:30:00,66.3,66.38,66.27,66.36,67864.0,55.4953,55.5623,55.4702,55.5456,67864.0
2021-03-08 13:40:00,66.36,66.37,66.21,66.22,95375.0,55.5456,55.5539,55.42,55.4284,95375.0
2021-03-08 13:50:00,66.22,66.23,65.91,65.98,147562.0,55.4284,55.4367,55.1689,55.2275,147562.0
2021-03-08 14:00:00,65.97,66.12,65.94,66.1,109511.0,55.2191,55.3447,55.194,55.3279,109511.0
2021-03-08 14:10:00,66.1,66.15,66.02,66.06,91727.0,55.3279,55.3698,55.261,55.2944,91727.0
2021-03-08 14:20:00,66.06,66.14,65.91,66.09,86810.0,55.2944,55.3614,55.1689,55.3196,86810.0
2021-03-08 14:30:00,66.08,66.19,66.02,66.17,118019.0,55.3112,55.4033,55.261,55.3865,118019.0
2021-03-08 14:40:00,66.16,66.17,65.82,65.84,124721.0,55.3781,55.3865,55.0936,55.1103,124721.0
2021-03-08 14:50:00,65.86,66.01,65.82,66.01,106798.0,55.127,55.2526,55.0936,55.2526,106798.0
2021-03-08 15:00:00,66.0,66.01,65.69,65.7,134639.0,55.2442,55.2526,54.9847,54.9931,134639.0
2021-03-08 15:10:00,65.69,65.75,65.42,65.48,134936.0,54.9847,55.035,54.7587,54.809,134936.0
2021-03-08 15:20:00,65.48,65.68,65.47,65.54,146186.0,54.809,54.9764,54.8006,54.8592,146186.0
2021-03-08 15:30:00,65.53,65.55,65.3,65.31,206238.0,54.8508,54.8676,54.6583,54.6667,206238.0
2021-03-08 15:40:00,65.31,65.44,65.25,65.29,232316.0,54.6667,54.7755,54.6164,54.6499,232316.0
2021-03-08 15:50:00,65.29,65.3,64.63,64.73,1299969.0,54.6499,54.6583,54.0975,54.1812,1299969.0
2021-03-09 09:30:00,65.52,66.63,65.31,66.57,554209.0,54.8424,55.7715,54.6667,55.7213,554209.0
2021-03-09 09:40:00,66.57,66.66,66.17,66.2,294777.0,55.7213,55.7967,55.3865,55.4116,294777.0
2021-03-09 09:50:00,66.21,66.28,65.76,65.85,224004.0,55.42,55.4786,55.0433,55.1187,224004.0
2021-03-09 10:00:00,65.86,65.9,65.53,65.55,157101.0,55.127,55.1605,54.8508,54.8676,157101.0
2021-03-09 10:10:00,65.55,65.7,65.42,65.69,173582.0,54.8676,54.9931,54.7587,54.9847,173582.0
2021-03-09 10:20:00,65.69,65.86,65.64,65.85,133033.0,54.9847,55.127,54.9429,55.1187,133033.0
2021-03-09 10:30:00,65.84,65.99,65.62,65.62,143056.0,55.1103,55.2358,54.9261,54.9261,143056.0
2021-03-09 10:40:00,65.63,65.68,65.55,65.61,135370.0,54.9345,54.9764,54.8676,54.9178,135370.0
2021-03-09 10:50:00,65.62,65.73,65.45,65.57,196061.0,54.9261,55.0182,54.7838,54.8843,196061.0
2021-03-09 11:00:00,65.57,65.6,65.38,65.45,180709.0,54.8843,54.9094,54.7253,54.7838,180709.0
2021-03-09 11:10:00,65.45,65.61,65.45,65.58,57769.0,54.7838,54.9178,54.7838,54.8927,57769.0
2021-03-09 11:20:00,65.58,65.62,65.43,65.45,105550.0,54.8927,54.9261,54.7671,54.7838,105550.0
2021-03-09 11:30:00,65.45,65.59,65.38,65.55,86146.0,54.7838,54.901,54.7253,54.8676,86146.0
2021-03-09 11:40:00,65.55,65.58,65.43,65.48,124473.0,54.8676,54.8927,54.7671,54.809,124473.0
2021-03-09 11:50:00,65.48,65.55,65.47,65.53,103995.0,54.809,54.8676,54.8006,54.8508,103995.0
2021-03-09 12:00:00,65.52,65.64,65.5,65.6,101501.0,54.8424,54.9429,54.8257,54.9094,101501.0
2021-03-09 12:10:00,65.61,65.63,65.47,65.51,54251.0,54.9178,54.9345,54.8006,54.8341,54251.0
2021-03-09 12:20:00,65.51,65.53,65.43,65.49,71131.0,54.8341,54.8508,54.7671,54.8173,71131.0
2021-03-09 12:30:00,65.49,65.58,65.48,65.57,107558.0,54.8173,54.8927,54.809,54.8843,107558.0
2021-03-09 12:40:00,65.58,65.63,65.55,65.56,64034.0,54.8927,54.9345,54.8676,54.8759,64034.0
2021-03-09 12:50:00,65.56,65.57,65.45,65.46,96565.0,54.8759,54.8843,54.7838,54.7922,96565.0
2021-03-09 13:00:00,65.46,65.54,65.41,65.41,79774.0,54.7922,54.8592,54.7504,54.7504,79774.0
2021-03-09 13:10:00,65.41,65.43,65.28,65.29,76450.0,54.7504,54.7671,54.6416,54.6499,76450.0
2021-03-09 13:20:00,65.28,65.43,65.19,65.26,246475.0,54.6416,54.7671,54.5662,54.6248,246475.0
2021-03-09 13:30:00,65.26,65.33,65.19,65.25,112625.0,54.6248,54.6834,54.5662,54.6164,112625.0
2021-03-09 13:40:00,65.23,65.29,65.18,65.24,77819.0,54.5997,54.6499,54.5579,54.6081,77819.0
2021-03-09 13:50:00,65.23,65.25,65.1,65.11,66173.0,54.5997,54.6164,54.4909,54.4993,66173.0
2021-03-09 14:00:00,65.11,65.15,65.04,65.09,86610.0,54.4993,54.5327,54.4407,54.4825,86610.0
2021-03-09 14:10:00,65.1,65.13,65.02,65.09,109734.0,54.4909,54.516,54.4239,54.4825,109734.0
2021-03-09 14:20:00,65.09,65.1,64.92,64.95,145898.0,54.4825,54.4909,54.3402,54.3653,145898.0
2021-03-09 14:30:00,64.95,64.99,64.89,64.91,93750.0,54.3653,54.3988,54.3151,54.3319,93750.0
2021-03-09 14:40:00,64.91,64.95,64.84,64.91,113196.0,54.3319,54.3653,54.2733,54.3319,113196.0
2021-03-09 14:50:00,64.91,64.91,64.8,64.84,78689.0,54.3319,54.3319,54.2398,54.2733,78689.0
2021-03-09 15:00:00,64.84,64.86,64.77,64.8,85927.0,54.2733,54.29,54.2147,54.2398,85927.0
2021-03-09 15:10:00,64.79,64.79,64.71,64.71,119885.0,54.2314,54.2314,54.1644,54.1644,119885.0
2021-03-09 15:20:00,64.72,64.84,64.64,64.69,121886.0,54.1728,54.2733,54.1059,54.1477,121886.0
2021-03-09 15:30:00,64.68,64.7,64.59,64.62,146879.0,54.1393,54.1561,54.064,54.0891,146879.0
2021-03-09 15:40:00,64.63,64.63,64.47,64.49,257776.0,54.0975,54.0975,53.9636,53.9803,257776.0
2021-03-09 15:50:00,64.49,64.56,64.27,64.34,691396.0,53.9803,54.0389,53.7962,53.8547,691396.0
2021-03-10 09:30:00,64.72,64.8,64.34,64.37,299419.0,54.1728,54.2398,53.8547,53.8799,299419.0
2021-03-10 09:40:00,64.38,64.62,64.32,64.39,264647.0,53.8882,54.0891,53.838,53.8966,264647.0
2021-03-10 09:50:00,64.38,64.5,64.28,64.39,139459.0,53.8882,53.9887,53.8045,53.8966,139459.0
2021-03-10 10:00:00,64.4,64.4,63.95,63.97,177781.0,53.905,53.905,53.5283,53.545,177781.0
2021-03-10 10:10:00,63.97,64.01,63.73,63.85,237842.0,53.545,53.5785,53.3442,53.4446,237842.0
2021-03-10 10:20:00,63.85,63.91,63.78,63.85,267377.0,53.4446,53.4948,53.386,53.4446,267377.0
2021-03-10 10:30:00,63.84,63.84,63.6,63.64,261811.0,53.4362,53.4362,53.2353,53.2688,261811.0
2021-03-10 10:40:00,63.65,63.86,63.65,63.76,152549.0,53.2772,53.453,53.2772,53.3693,152549.0
2021-03-10 10:50:00,63.76,63.87,63.69,63.71,129412.0,53.3693,53.4613,53.3107,53.3274,129412.0
2021-03-10 11:00:00,63.72,63.97,63.72,63.87,206393.0,53.3358,53.545,53.3358,53.4613,206393.0
2021-03-10 11:10:00,63.86,63.91,63.8,63.85,147205.0,53.453,53.4948,53.4027,53.4446,147205.0
2021-03-10 11:20:00,63.85,63.99,63.78,63.82,159046.0,53.4446,53.5618,53.386,53.4195,159046.0
2021-03-10 11:30:00,63.82,63.99,63.8,63.98,105301.0,53.4195,53.5618,53.4027,53.5534,105301.0
2021-03-10 11:40:00,63.99,64.0,63.82,63.93,135912.0,53.5618,53.5702,53.4195,53.5116,135912.0
2021-03-10 11:50:00,63.92,64.16,63.91,64.05,157726.0,53.5032,53.7041,53.4948,53.612,157726.0
2021-03-10 12:00:00,64.06,64.14,64.01,64.02,150317.0,53.6204,53.6873,53.5785,53.5869,150317.0
2021-03-10 12:10:00,64.02,64.13,64.01,64.1,80742.0,53.5869,53.679,53.5785,53.6539,80742.0
2021-03-10 12:20:00,64.09,64.09,63.94,64.01,70987.0,53.6455,53.6455,53.5199,53.5785,70987.0
2021-03-10 12:30:00,64.01,64.07,63.95,64.06,89491.0,53.5785,53.6287,53.5283,53.6204,89491.0
2021-03-10 12:40:00,64.07,64.15,64.03,64.06,85499.0,53.6287,53.6957,53.5953,53.6204,85499.0
2021-03-10 12:50:00,64.06,64.27,64.06,64.25,81338.0,53.6204,53.7962,53.6204,53.7794,81338.0
2021-03-10 13:00:00,64.25,64.33,64.11,64.32,102277.0,53.7794,53.8464,53.6622,53.838,102277.0
2021-03-10 13:10:00,64.31,64.35,64.16,64.21,68939.0,53.8296,53.8631,53.7041,53.7459,68939.0
2021-03-10 13:20:00,64.2,64.3,64.2,64.24,58259.0,53.7376,53.8213,53.7376,53.771,58259.0
2021-03-10 13:30:00,64.25,64.31,64.08,64.12,82224.0,53.7794,53.8296,53.6371,53.6706,82224.0
2021-03-10 13:40:00,64.12,64.15,64.0,64.03,76967.0,53.6706,53.6957,53.5702,53.5953,76967.0
2021-03-10 13:50:00,64.04,64.14,64.03,64.08,57897.0,53.6036,53.6873,53.5953,53.6371,57897.0
2021-03-10 14:00:00,64.08,64.11,64.01,64.03,75380.0,53.6371,53.6622,53.5785,53.5953,75380.0
2021-03-10 14:10:00,64.03,64.09,64.0,64.02,93165.0,53.5953,53.6455,53.5702,53.5869,93165.0
2021-03-10 14:20:00,64.03,64.04,63.94,63.97,81424.0,53.5953,53.6036,53.5199,53.545,81424.0
2021-03-10 14:30:00,63.96,64.0,63.93,63.97,50971.0,53.5367,53.5702,53.5116,53.545,50971.0
2021-03-10 14:40:00,63.98,64.13,63.98,64.12,86127.0,53.5534,53.679,53.5534,53.6706,86127.0
2021-03-10 14:50:00,64.13,64.16,64.07,64.09,67267.0,53.679,53.7041,53.6287,53.6455,67267.0
2021-03-10 15:00:00,64.09,64.18,64.09,64.17,69148.0,53.6455,53.7208,53.6455,53.7124,69148.0
2021-03-10 15:10:00,64.17,64.19,64.08,64.16,93529.0,53.7124,53.7292,53.6371,53.7041,93529.0
2021-03-10 15:20:00,64.16,64.27,64.13,64.26,86588.0,53.7041,53.7962,53.679,53.7878,86588.0
2021-03-10 15:30:00,64.26,64.32,64.22,64.23,108132.0,53.7878,53.838,53.7543,53.7627,108132.0
2021-03-10 15:40:00,64.23,64.33,64.2,64.27,121663.0,53.7627,53.8464,53.7376,53.7962,121663.0
2021-03-10 15:50:00,64.26,64.27,63.8,63.91,684596.0,53.7878,53.7962,53.4027,53.4948,684596.0
2021-03-11 09:30:00,63.7,63.7,63.11,63.29,477755.0,53.319,53.319,52.8252,52.9759,477755.0
2021-03-11 09:40:00,63.29,63.69,63.27,63.64,193666.0,52.9759,53.3107,52.9591,53.2688,193666.0
2021-03-11 09:50:00,63.64,63.89,63.6,63.81,265310.0,53.2688,53.4781,53.2353,53.4111,265310.0
2021-03-11 10:00:00,63.81,63.83,63.58,63.68,161535.0,53.4111,53.4279,53.2186,53.3023,161535.0
2021-03-11 10:10:00,63.69,63.73,63.63,63.64,125811.0,53.3107,53.3442,53.2604,53.2688,125811.0
2021-03-11 10:20:00,63.63,63.78,63.62,63.75,109031.0,53.2604,53.386,53.2521,53.3609,109031.0
2021-03-11 10:30:00,63.76,63.82,63.61,63.69,137165.0,53.3693,53.4195,53.2437,53.3107,137165.0
2021-03-11 10:40:00,63.7,63.86,63.68,63.84,149979.0,53.319,53.453,53.3023,53.4362,149979.0
2021-03-11 10:50:00,63.84,63.89,63.78,63.82,110897.0,53.4362,53.4781,53.386,53.4195,110897.0
2021-03-11 11:00:00,63.82,63.84,63.55,63.57,141397.0,53.4195,53.4362,53.1935,53.2102,141397.0
2021-03-11 11:10:00,63.56,63.6,63.5,63.58,137769.0,53.2019,53.2353,53.1516,53.2186,137769.0
2021-03-11 11:20:00,63.59,63.61,63.42,63.44,152221.0,53.227,53.2437,53.0847,53.1014,152221.0
2021-03-11 11:30:00,63.44,63.57,63.4,63.47,118569.0,53.1014,53.2102,53.0679,53.1265,118569.0
2021-03-11 11:40:00,63.48,63.48,63.34,63.42,119950.0,53.1349,53.1349,53.0177,53.0847,119950.0
2021-03-11 11:50:00,63.42,63.45,63.33,63.33,83930.0,53.0847,53.1098,53.0093,53.0093,83930.0
2021-03-11 12:00:00,63.34,63.57,63.34,63.55,134263.0,53.0177,53.2102,53.0177,53.1935,134263.0
2021-03-11 12:10:00,63.55,63.7,63.55,63.6,134601.0,53.1935,53.319,53.1935,53.2353,134601.0
2021-03-11 12:20:00,63.6,63.71,63.56,63.66,62036.0,53.2353,53.3274,53.2019,53.2856,62036.0
2021-03-11 12:30:00,63.66,63.81,63.61,63.73,129725.0,53.2856,53.4111,53.2437,53.3442,129725.0
2021-03-11 12:40:00,63.72,63.77,63.68,63.74,99619.0,53.3358,53.3776,53.3023,53.3525,99619.0
2021-03-11 12:50:00,63.74,63.88,63.71,63.83,103670.0,53.3525,53.4697,53.3274,53.4279,103670.0
2021-03-11 13:00:00,63.84,64.0,63.77,63.99,136387.0,53.4362,53.5702,53.3776,53.5618,136387.0
2021-03-11 13:10:00,64.0,64.04,63.9,63.97,124359.0,53.5702,53.6036,53.4864,53.545,124359.0
2021-03-11 13:20:00,63.97,64.01,63.88,63.88,104049.0,53.545,53.5785,53.4697,53.4697,104049.0
2021-03-11 13:30:00,63.88,63.94,63.85,63.94,95635.0,53.4697,53.5199,53.4446,53.5199,95635.0
2021-03-11 13:40:00,63.94,63.95,63.88,63.9,50245.0,53.5199,53.5283,53.4697,53.4864,50245.0
2021-03-11 13:50:00,63.9,63.95,63.69,63.7,1112687.0,53.4864,53.5283,53.3107,53.319,1112687.0
2021-03-11 14:00:00,63.72,63.78,63.63,63.64,83443.0,53.3358,53.386,53.2604,53.2688,83443.0
2021-03-11 14:10:00,63.64,63.66,63.44,63.5,119295.0,53.2688,53.2856,53.1014,53.1516,119295.0
2021-03-11 14:20:00,63.51,63.57,63.5,63.54,69453.0,53.16,53.2102,53.1516,53.1851,69453.0
2021-03-11 14:30:00,63.55,63.57,63.48,63.49,78743.0,53.1935,53.2102,53.1349,53.1433,78743.0
2021-03-11 14:40:00,63.48,63.49,63.38,63.44,148801.0,53.1349,53.1433,53.0512,53.1014,148801.0
2021-03-11 14:50:00,63.44,63.45,63.32,63.42,157476.0,53.1014,53.1098,53.001,53.0847,157476.0
2021-03-11 15:00:00,63.42,63.47,63.35,63.36,121122.0,53.0847,53.1265,53.0261,53.0344,121122.0
2021-03-11 15:10:00,63.35,63.37,63.3,63.34,186971.0,53.0261,53.0428,52.9842,53.0177,186971.0
2021-03-11 15:20:00,63.33,63.42,63.31,63.34,196573.0,53.0093,53.0847,52.9926,53.0177,196573.0
2021-03-11 15:30:00,63.34,63.35,63.2,63.21,280054.0,53.0177,53.0261,52.9005,52.9089,280054.0
2021-03-11 15:40:00,63.21,63.36,63.18,63.3,239747.0,52.9089,53.0344,52.8838,52.9842,239747.0
2021-03-11 15:50:00,63.29,63.29,63.01,63.08,836665.0,52.9759,52.9759,52.7415,52.8001,836665.0
2021-03-12 09:30:00,62.33,62.59,61.97,62.02,408433.0,52.774,52.9942,52.4692,52.5116,408433.0
2021-03-12 09:40:00,62.01,62.17,61.93,62.17,250455.0,52.5031,52.6386,52.4354,52.6386,250455.0
2021-03-12 09:50:00,62.16,62.27,62.03,62.18,235774.0,52.6301,52.7232,52.52,52.647,235774.0
2021-03-12 10:00:00,62.18,62.22,62.01,62.1,171360.0,52.647,52.6809,52.5031,52.5793,171360.0
2021-03-12 10:10:00,62.1,62.19,62.0,62.09,227191.0,52.5793,52.6555,52.4946,52.5708,227191.0
2021-03-12 10:20:00,62.09,62.21,62.01,62.12,645732.0,52.5708,52.6724,52.5031,52.5962,645732.0
2021-03-12 10:30:00,62.13,62.15,62.07,62.13,132681.0,52.6047,52.6216,52.5539,52.6047,132681.0
2021-03-12 10:40:00,62.13,62.2,62.09,62.17,112395.0,52.6047,52.664,52.5708,52.6386,112395.0
2021-03-12 10:50:00,62.17,62.18,62.0,62.12,159156.0,52.6386,52.647,52.4946,52.5962,159156.0
2021-03-12 11:00:00,62.12,62.12,61.91,61.94,87027.0,52.5962,52.5962,52.4184,52.4438,87027.0
2021-03-12 11:10:00,61.94,62.11,61.93,62.03,118958.0,52.4438,52.5878,52.4354,52.52,118958.0
2021-03-12 11:20:00,62.03,62.07,61.95,61.99,140655.0,52.52,52.5539,52.4523,52.4862,140655.0
2021-03-12 11:30:00,61.99,62.17,61.99,62.05,153828.0,52.4862,52.6386,52.4862,52.537,153828.0
2021-03-12 11:40:00,62.06,62.07,61.94,61.94,103836.0,52.5454,52.5539,52.4438,52.4438,103836.0
2021-03-12 11:50:00,61.95,62.01,61.91,62.0,115558.0,52.4523,52.5031,52.4184,52.4946,115558.0
2021-03-12 12:00:00,61.99,62.02,61.95,61.96,99599.0,52.4862,52.5116,52.4523,52.4608,99599.0
2021-03-12 12:10:00,61.96,62.02,61.89,62.0,97692.0,52.4608,52.5116,52.4015,52.4946,97692.0
2021-03-12 12:20:00,61.99,62.01,61.94,62.0,182434.0,52.4862,52.5031,52.4438,52.4946,182434.0
2021-03-12 12:30:00,62.0,62.03,61.91,61.92,170409.0,52.4946,52.52,52.4184,52.4269,170409.0
2021-03-12 12:40:00,61.92,61.97,61.91,61.94,86810.0,52.4269,52.4692,52.4184,52.4438,86810.0
2021-03-12 12:50:00,61.95,61.97,61.91,61.94,186709.0,52.4523,52.4692,52.4184,52.4438,186709.0
2021-03-12 13:00:00,61.95,61.96,61.87,61.95,105428.0,52.4523,52.4608,52.3846,52.4523,105428.0
2021-03-12 13:10:00,61.95,61.96,61.89,61.91,111302.0,52.4523,52.4608,52.4015,52.4184,111302.0
2021-03-12 13:20:00,61.91,61.98,61.87,61.97,142001.0,52.4184,52.4777,52.3846,52.4692,142001.0
2021-03-12 13:30:00,61.96,61.98,61.91,61.94,183473.0,52.4608,52.4777,52.4184,52.4438,183473.0
2021-03-12 13:40:00,61.95,61.95,61.88,61.91,100690.0,52.4523,52.4523,52.393,52.4184,100690.0
2021-03-12 13:50:00,61.91,62.02,61.89,61.9,198584.0,52.4184,52.5116,52.4015,52.41,198584.0
2021-03-12 14:00:00,61.9,62.06,61.9,62.01,148273.0,52.41,52.5454,52.41,52.5031,148273.0
2021-03-12 14:10:00,62.01,62.01,61.96,62.0,100271.0,52.5031,52.5031,52.4608,52.4946,100271.0
2021-03-12 14:20:00,62.01,62.01,61.91,61.93,120536.0,52.5031,52.5031,52.4184,52.4354,120536.0
2021-03-12 14:30:00,61.93,61.94,61.81,61.85,122120.0,52.4354,52.4438,52.3338,52.3676,122120.0
2021-03-12 14:40:00,61.85,61.92,61.81,61.86,501331.0,52.3676,52.4269,52.3338,52.3761,501331.0
2021-03-12 14:50:00,61.86,61.96,61.85,61.93,109096.0,52.3761,52.4608,52.3676,52.4354,109096.0
2021-03-12 15:00:00,61.93,61.99,61.87,61.9,152612.0,52.4354,52.4862,52.3846,52.41,152612.0
2021-03-12 15:10:00,61.89,61.89,61.78,61.79,149777.0,52.4015,52.4015,52.3084,52.3168,149777.0
2021-03-12 15:20:00,61.8,61.85,61.79,61.82,244854.0,52.3253,52.3676,52.3168,52.3422,244854.0
2021-03-12 15:30:00,61.82,61.91,61.81,61.89,207259.0,52.3422,52.4184,52.3338,52.4015,207259.0
2021-03-12 15:40:00,61.9,61.9,61.7,61.71,273108.0,52.41,52.41,52.2406,52.2491,273108.0
2021-03-12 15:50:00,61.7,61.8,61.49,61.49,1393863.0,52.2406,52.3253,52.0628,52.0628,1393863.0
2021-03-15 09:30:00,62.35,62.35,61.87,62.18,488367.0,52.791,52.791,52.3846,52.647,488367.0
2021-03-15 09:40:00,62.18,62.6,62.15,62.49,432958.0,52.647,53.0026,52.6216,52.9095,432958.0
2021-03-15 09:50:00,62.48,62.63,62.38,62.43,202557.0,52.901,53.028,52.8164,52.8587,202557.0
2021-03-15 10:00:00,62.42,62.48,62.38,62.42,146700.0,52.8502,52.901,52.8164,52.8502,146700.0
2021-03-15 10:10:00,62.42,62.54,62.2,62.3,246068.0,52.8502,52.9518,52.664,52.7486,246068.0
2021-03-15 10:20:00,62.3,62.32,62.04,62.07,133212.0,52.7486,52.7656,52.5285,52.5539,133212.0
2021-03-15 10:30:00,62.07,62.16,61.97,62.13,147016.0,52.5539,52.6301,52.4692,52.6047,147016.0
2021-03-15 10:40:00,62.13,62.23,62.11,62.15,73580.0,52.6047,52.6894,52.5878,52.6216,73580.0
2021-03-15 10:50:00,62.15,62.58,62.13,62.57,217767.0,52.6216,52.9857,52.6047,52.9772,217767.0
2021-03-15 11:00:00,62.57,62.63,62.33,62.33,239224.0,52.9772,53.028,52.774,52.774,239224.0
2021-03-15 11:10:00,62.33,62.41,62.25,62.41,93264.0,52.774,52.8418,52.7063,52.8418,93264.0
2021-03-15 11:20:00,62.41,62.41,62.19,62.23,109047.0,52.8418,52.8418,52.6555,52.6894,109047.0
2021-03-15 11:30:00,62.22,62.27,62.1,62.26,132262.0,52.6809,52.7232,52.5793,52.7148,132262.0
2021-03-15 11:40:00,62.26,62.27,62.1,62.14,72489.0,52.7148,52.7232,52.5793,52.6132,72489.0
2021-03-15 11:50:00,62.15,62.34,62.15,62.3,72810.0,52.6216,52.7825,52.6216,52.7486,72810.0
2021-03-15 12:00:00,62.3,62.44,62.27,62.42,84690.0,52.7486,52.8672,52.7232,52.8502,84690.0
2021-03-15 12:10:00,62.42,62.43,62.29,62.37,147307.0,52.8502,52.8587,52.7402,52.8079,147307.0
2021-03-15 12:20:00,62.37,62.39,62.22,62.36,92230.0,52.8079,52.8248,52.6809,52.7994,92230.0
2021-03-15 12:30:00,62.37,62.45,62.34,62.45,56160.0,52.8079,52.8756,52.7825,52.8756,56160.0
2021-03-15 12:40:00,62.45,62.46,62.31,62.4,116688.0,52.8756,52.8841,52.7571,52.8333,116688.0
2021-03-15 12:50:00,62.41,62.42,62.36,62.38,91560.0,52.8418,52.8502,52.7994,52.8164,91560.0
2021-03-15 13:00:00,62.39,62.45,62.38,62.4,102676.0,52.8248,52.8756,52.8164,52.8333,102676.0
2021-03-15 13:10:00,62.39,62.42,62.28,62.37,88650.0,52.8248,52.8502,52.7317,52.8079,88650.0
2021-03-15 13:20:00,62.38,62.46,62.35,62.44,78172.0,52.8164,52.8841,52.791,52.8672,78172.0
2021-03-15 13:30:00,62.44,62.71,62.43,62.68,139529.0,52.8672,53.0958,52.8587,53.0704,139529.0
2021-03-15 13:40:00,62.69,62.77,62.67,62.74,117257.0,53.0788,53.1466,53.0619,53.1212,117257.0
2021-03-15 13:50:00,62.74,62.76,62.61,62.62,92363.0,53.1212,53.1381,53.0111,53.0196,92363.0
2021-03-15 14:00:00,62.61,62.76,62.54,62.76,173940.0,53.0111,53.1381,52.9518,53.1381,173940.0
2021-03-15 14:10:00,62.76,62.84,62.73,62.83,81406.0,53.1381,53.2058,53.1127,53.1974,81406.0
2021-03-15 14:20:00,62.84,62.93,62.82,62.89,105606.0,53.2058,53.282,53.1889,53.2482,105606.0
2021-03-15 14:30:00,62.89,62.96,62.83,62.86,142936.0,53.2482,53.3074,53.1974,53.2228,142936.0
2021-03-15 14:40:00,62.88,63.0,62.87,62.99,128362.0,53.2397,53.3413,53.2312,53.3328,128362.0
2021-03-15 14:50:00,62.99,63.01,62.95,62.99,97975.0,53.3328,53.3498,53.299,53.3328,97975.0
2021-03-15 15:00:00,62.99,63.0,62.89,62.9,88323.0,53.3328,53.3413,53.2482,53.2566,88323.0
2021-03-15 15:10:00,62.9,63.02,62.85,62.97,162922.0,53.2566,53.3582,53.2143,53.3159,162922.0
2021-03-15 15:20:00,62.97,62.99,62.89,62.96,184663.0,53.3159,53.3328,53.2482,53.3074,184663.0
2021-03-15 15:30:00,62.96,63.01,62.91,62.96,153552.0,53.3074,53.3498,53.2651,53.3074,153552.0
2021-03-15 15:40:00,62.96,62.99,62.88,62.98,150185.0,53.3074,53.3328,53.2397,53.3244,150185.0
2021-03-15 15:50:00,62.98,63.17,62.97,63.07,499792.0,53.3244,53.4852,53.3159,53.4006,499792.0
2021-03-16 09:30:00,63.25,63.65,63.17,63.27,335207.0,53.553,53.8917,53.4852,53.5699,335207.0
2021-03-16 09:40:00,63.28,63.53,63.15,63.53,138736.0,53.5784,53.7901,53.4683,53.7901,138736.0
2021-03-16 09:50:00,63.53,63.68,63.49,63.55,143042.0,53.7901,53.9171,53.7562,53.807,143042.0
2021-03-16 10:00:00,63.55,63.57,63.41,63.48,112826.0,53.807,53.8239,53.6885,53.7477,112826.0
2021-03-16 10:10:00,63.47,63.57,63.39,63.55,134319.0,53.7393,53.8239,53.6715,53.807,134319.0
2021-03-16 10:20:00,63.55,63.69,63.55,63.64,108016.0,53.807,53.9255,53.807,53.8832,108016.0
2021-03-16 10:30:00,63.64,63.66,63.48,63.54,149994.0,53.8832,53.9001,53.7477,53.7985,149994.0
2021-03-16 10:40:00,63.54,63.65,63.48,63.63,127163.0,53.7985,53.8917,53.7477,53.8747,127163.0
2021-03-16 10:50:00,63.62,63.89,63.62,63.88,127866.0,53.8663,54.0949,53.8663,54.0864,127866.0
2021-03-16 11:00:00,63.88,64.03,63.87,64.02,195119.0,54.0864,54.2134,54.0779,54.2049,195119.0
2021-03-16 11:10:00,64.02,64.1,63.89,63.91,244967.0,54.2049,54.2727,54.0949,54.1118,244967.0
2021-03-16 11:20:00,63.9,63.92,63.82,63.88,124457.0,54.1033,54.1203,54.0356,54.0864,124457.0
2021-03-16 11:30:00,63.88,63.99,63.79,63.94,95633.0,54.0864,54.1795,54.0102,54.1372,95633.0
2021-03-16 11:40:00,63.93,63.95,63.86,63.9,68078.0,54.1287,54.1457,54.0695,54.1033,68078.0
2021-03-16 11:50:00,63.91,63.93,63.81,63.92,60852.0,54.1118,54.1287,54.0271,54.1203,60852.0
2021-03-16 12:00:00,63.93,63.99,63.73,63.8,107211.0,54.1287,54.1795,53.9594,54.0187,107211.0
2021-03-16 12:10:00,63.81,63.9,63.76,63.89,94249.0,54.0271,54.1033,53.9848,54.0949,94249.0
2021-03-16 12:20:00,63.89,63.93,63.8,63.82,116851.0,54.0949,54.1287,54.0187,54.0356,116851.0
2021-03-16 12:30:00,63.82,63.84,63.69,63.7,84232.0,54.0356,54.0525,53.9255,53.934,84232.0
2021-03-16 12:40:00,63.7,63.88,63.66,63.86,86205.0,53.934,54.0864,53.9001,54.0695,86205.0
2021-03-16 12:50:00,63.86,64.02,63.85,64.01,120487.0,54.0695,54.2049,54.061,54.1965,120487.0
2021-03-16 13:00:00,64.01,64.07,63.97,64.07,97981.0,54.1965,54.2473,54.1626,54.2473,97981.0
2021-03-16 13:10:00,64.06,64.07,63.96,64.0,52759.0,54.2388,54.2473,54.1541,54.188,52759.0
2021-03-16 13:20:00,64.0,64.01,63.89,63.94,57110.0,54.188,54.1965,54.0949,54.1372,57110.0
2021-03-16 13:30:00,63.93,63.95,63.82,63.88,59330.0,54.1287,54.1457,54.0356,54.0864,59330.0
2021-03-16 13:40:00,63.88,63.91,63.85,63.86,63205.0,54.0864,54.1118,54.061,54.0695,63205.0
2021-03-16 13:50:00,63.87,63.91,63.83,63.88,58082.0,54.0779,54.1118,54.0441,54.0864,58082.0
2021-03-16 14:00:00,63.89,63.91,63.78,63.83,76120.0,54.0949,54.1118,54.0017,54.0441,76120.0
2021-03-16 14:10:00,63.85,63.86,63.7,63.76,80110.0,54.061,54.0695,53.934,53.9848,80110.0
2021-03-16 14:20:00,63.76,63.82,63.69,63.81,129786.0,53.9848,54.0356,53.9255,54.0271,129786.0
2021-03-16 14:30:00,63.81,63.86,63.73,63.83,95944.0,54.0271,54.0695,53.9594,54.0441,95944.0
2021-03-16 14:40:00,63.84,63.92,63.81,63.9,107112.0,54.0525,54.1203,54.0271,54.1033,107112.0
2021-03-16 14:50:00,63.89,64.05,63.88,64.04,147637.0,54.0949,54.2303,54.0864,54.2219,147637.0
2021-03-16 15:00:00,64.04,64.05,63.87,63.93,134830.0,54.2219,54.2303,54.0779,54.1287,134830.0
2021-03-16 15:10:00,63.93,64.01,63.84,63.95,127860.0,54.1287,54.1965,54.0525,54.1457,127860.0
2021-03-16 15:20:00,63.95,63.99,63.92,63.94,101004.0,54.1457,54.1795,54.1203,54.1372,101004.0
2021-03-16 15:30:00,63.94,64.0,63.92,63.99,171947.0,54.1372,54.188,54.1203,54.1795,171947.0
2021-03-16 15:40:00,64.0,64.06,63.97,64.02,181787.0,54.188,54.2388,54.1626,54.2049,181787.0
2021-03-16 15:50:00,64.02,64.2,64.0,64.01,578565.0,54.2049,54.3573,54.188,54.1965,578565.0
2021-03-17 09:30:00,63.97,64.03,63.56,63.57,231343.0,54.1626,54.2134,53.8155,53.8239,231343.0
2021-03-17 09:40:00,63.58,63.96,63.45,63.93,136139.0,53.8324,54.1541,53.7223,54.1287,136139.0
2021-03-17 09:50:00,63.93,63.97,63.69,63.76,98395.0,54.1287,54.1626,53.9255,53.9848,98395.0
2021-03-17 10:00:00,63.78,63.83,63.64,63.8,123316.0,54.0017,54.0441,53.8832,54.0187,123316.0
2021-03-17 10:10:00,63.79,63.81,63.6,63.79,149141.0,54.0102,54.0271,53.8493,54.0102,149141.0
2021-03-17 10:20:00,63.78,63.88,63.77,63.88,68561.0,54.0017,54.0864,53.9933,54.0864,68561.0
2021-03-17 10:30:00,63.88,63.99,63.84,63.93,136136.0,54.0864,54.1795,54.0525,54.1287,136136.0
2021-03-17 10:40:00,63.92,63.95,63.8,63.84,187685.0,54.1203,54.1457,54.0187,54.0525,187685.0
2021-03-17 10:50:00,63.84,64.13,63.81,64.12,87929.0,54.0525,54.2981,54.0271,54.2896,87929.0
2021-03-17 11:00:00,64.12,64.25,64.11,64.16,170577.0,54.2896,54.3997,54.2811,54.3235,170577.0
2021-03-17 11:10:00,64.15,64.32,64.1,64.24,102737.0,54.315,54.4589,54.2727,54.3912,102737.0
2021-03-17 11:20:00,64.25,64.3,64.2,64.28,143439.0,54.3997,54.442,54.3573,54.4251,143439.0
2021-03-17 11:30:00,64.28,64.36,64.05,64.08,154463.0,54.4251,54.4928,54.2303,54.2557,154463.0
2021-03-17 11:40:00,64.07,64.24,64.06,64.21,100736.0,54.2473,54.3912,54.2388,54.3658,100736.0
2021-03-17 11:50:00,64.21,64.22,64.12,64.21,98310.0,54.3658,54.3743,54.2896,54.3658,98310.0
2021-03-17 12:00:00,64.22,64.22,64.07,64.21,63751.0,54.3743,54.3743,54.2473,54.3658,63751.0
2021-03-17 12:10:00,64.2,64.3,64.17,64.28,76498.0,54.3573,54.442,54.3319,54.4251,76498.0
2021-03-17 12:20:00,64.28,64.35,64.21,64.21,75642.0,54.4251,54.4843,54.3658,54.3658,75642.0
2021-03-17 12:30:00,64.22,64.22,63.93,63.94,79955.0,54.3743,54.3743,54.1287,54.1372,79955.0
2021-03-17 12:40:00,63.93,64.12,63.9,64.12,78748.0,54.1287,54.2896,54.1033,54.2896,78748.0
2021-03-17 12:50:00,64.12,64.22,64.1,64.12,94036.0,54.2896,54.3743,54.2727,54.2896,94036.0
2021-03-17 13:00:00,64.11,64.22,64.11,64.19,115065.0,54.2811,54.3743,54.2811,54.3489,115065.0
2021-03-17 13:10:00,64.19,64.34,64.17,64.32,113713.0,54.3489,54.4759,54.3319,54.4589,113713.0
2021-03-17 13:20:00,64.31,64.35,64.17,64.2,128079.0,54.4505,54.4843,54.3319,54.3573,128079.0
2021-03-17 13:30:00,64.2,64.34,64.19,64.34,82471.0,54.3573,54.4759,54.3489,54.4759,82471.0
2021-03-17 13:40:00,64.34,64.47,64.34,64.45,161174.0,54.4759,54.5859,54.4759,54.569,161174.0
2021-03-17 13:50:00,64.45,64.46,64.32,64.33,188325.0,54.569,54.5775,54.4589,54.4674,188325.0
2021-03-17 14:00:00,64.34,64.62,64.19,64.28,187273.0,54.4759,54.7129,54.3489,54.4251,187273.0
2021-03-17 14:10:00,64.3,64.53,64.26,64.44,143515.0,54.442,54.6367,54.4081,54.5605,143515.0
2021-03-17 14:20:00,64.44,64.52,64.39,64.43,166883.0,54.5605,54.6283,54.5182,54.5521,166883.0
2021-03-17 14:30:00,64.43,64.47,64.3,64.47,84989.0,54.5521,54.5859,54.442,54.5859,84989.0
2021-03-17 14:40:00,64.47,64.62,64.43,64.5,150969.0,54.5859,54.7129,54.5521,54.6113,150969.0
2021-03-17 14:50:00,64.49,64.62,64.4,64.6,214911.0,54.6029,54.7129,54.5267,54.696,214911.0
2021-03-17 15:00:00,64.59,64.64,64.5,64.62,119478.0,54.6875,54.7299,54.6113,54.7129,119478.0
2021-03-17 15:10:00,64.63,64.64,64.48,64.53,103931.0,54.7214,54.7299,54.5944,54.6367,103931.0
2021-03-17 15:20:00,64.53,64.56,64.48,64.51,85384.0,54.6367,54.6621,54.5944,54.6198,85384.0
2021-03-17 15:30:00,64.51,64.56,64.46,64.53,120000.0,54.6198,54.6621,54.5775,54.6367,120000.0
2021-03-17 15:40:00,64.52,64.53,64.41,64.45,150322.0,54.6283,54.6367,54.5351,54.569,150322.0
2021-03-17 15:50:00,64.45,64.45,64.3,64.44,383852.0,54.569,54.569,54.442,54.5605,383852.0
2021-03-18 09:30:00,63.62,64.42,63.62,64.42,271648.0,53.8663,54.5436,53.8663,54.5436,271648.0
2021-03-18 09:40:00,64.42,64.75,64.39,64.53,169832.0,54.5436,54.823,54.5182,54.6367,169832.0
2021-03-18 09:50:00,64.54,64.8,64.41,64.74,157772.0,54.6452,54.8654,54.5351,54.8145,157772.0
2021-03-18 10:00:00,64.74,64.88,64.62,64.84,132000.0,54.8145,54.9331,54.7129,54.8992,132000.0
2021-03-18 10:10:00,64.84,64.98,64.8,64.98,159777.0,54.8992,55.0178,54.8654,55.0178,159777.0
2021-03-18 10:20:00,64.98,64.98,64.77,64.8,105563.0,55.0178,55.0178,54.8399,54.8654,105563.0
2021-03-18 10:30:00,64.79,64.79,64.55,64.6,135037.0,54.8569,54.8569,54.6537,54.696,135037.0
2021-03-18 10:40:00,64.6,64.7,64.51,64.54,115288.0,54.696,54.7807,54.6198,54.6452,115288.0
2021-03-18 10:50:00,64.53,64.66,64.5,64.61,126035.0,54.6367,54.7468,54.6113,54.7045,126035.0
2021-03-18 11:00:00,64.6,64.61,64.36,64.38,106772.0,54.696,54.7045,54.4928,54.5097,106772.0
2021-03-18 11:10:00,64.38,64.6,64.37,64.55,134154.0,54.5097,54.696,54.5013,54.6537,134154.0
2021-03-18 11:20:00,64.55,64.63,64.51,64.63,144743.0,54.6537,54.7214,54.6198,54.7214,144743.0
2021-03-18 11:30:00,64.63,64.77,64.59,64.74,108783.0,54.7214,54.8399,54.6875,54.8145,108783.0
2021-03-18 11:40:00,64.74,64.79,64.69,64.79,81961.0,54.8145,54.8569,54.7722,54.8569,81961.0
2021-03-18 11:50:00,64.78,64.85,64.73,64.84,87997.0,54.8484,54.9077,54.8061,54.8992,87997.0
2021-03-18 12:00:00,64.85,64.91,64.79,64.85,113652.0,54.9077,54.9585,54.8569,54.9077,113652.0
2021-03-18 12:10:00,64.84,64.85,64.71,64.78,83655.0,54.8992,54.9077,54.7891,54.8484,83655.0
2021-03-18 12:20:00,64.79,64.84,64.65,64.7,461267.0,54.8569,54.8992,54.7383,54.7807,461267.0
2021-03-18 12:30:00,64.7,64.7,64.43,64.47,77364.0,54.7807,54.7807,54.5521,54.5859,77364.0
2021-03-18 12:40:00,64.47,64.51,64.44,64.47,56086.0,54.5859,54.6198,54.5605,54.5859,56086.0
2021-03-18 12:50:00,64.47,64.51,64.34,64.44,122623.0,54.5859,54.6198,54.4759,54.5605,122623.0
2021-03-18 13:00:00,64.44,64.48,64.38,64.38,142631.0,54.5605,54.5944,54.5097,54.5097,142631.0
2021-03-18 13:10:00,64.37,64.4,64.25,64.26,108912.0,54.5013,54.5267,54.3997,54.4081,108912.0
2021-03-18 13:20:00,64.27,64.43,64.26,64.4,78671.0,54.4166,54.5521,54.4081,54.5267,78671.0
2021-03-18 13:30:00,64.4,64.51,64.36,64.5,114132.0,54.5267,54.6198,54.4928,54.6113,114132.0
2021-03-18 13:40:00,64.5,64.53,64.44,64.45,60992.0,54.6113,54.6367,54.5605,54.569,60992.0
2021-03-18 13:50:00,64.46,64.59,64.45,64.55,76903.0,54.5775,54.6875,54.569,54.6537,76903.0
2021-03-18 14:00:00,64.54,64.54,64.41,64.42,77777.0,54.6452,54.6452,54.5351,54.5436,77777.0
2021-03-18 14:10:00,64.43,64.43,64.27,64.36,111564.0,54.5521,54.5521,54.4166,54.4928,111564.0
2021-03-18 14:20:00,64.35,64.38,64.29,64.31,96870.0,54.4843,54.5097,54.4335,54.4505,96870.0
2021-03-18 14:30:00,64.32,64.33,64.13,64.2,91132.0,54.4589,54.4674,54.2981,54.3573,91132.0
2021-03-18 14:40:00,64.21,64.27,64.07,64.27,89074.0,54.3658,54.4166,54.2473,54.4166,89074.0
2021-03-18 14:50:00,64.26,64.31,64.23,64.3,79811.0,54.4081,54.4505,54.3827,54.442,79811.0
2021-03-18 15:00:00,64.3,64.35,64.19,64.24,92717.0,54.442,54.4843,54.3489,54.3912,92717.0
2021-03-18 15:10:00,64.25,64.31,64.18,64.27,146731.0,54.3997,54.4505,54.3404,54.4166,146731.0
2021-03-18 15:20:00,64.27,64.34,64.2,64.34,107244.0,54.4166,54.4759,54.3573,54.4759,107244.0
2021-03-18 15:30:00,64.34,64.4,64.19,64.25,130129.0,54.4759,54.5267,54.3489,54.3997,130129.0
2021-03-18 15:40:00,64.25,64.27,64.02,64.08,165319.0,54.3997,54.4166,54.2049,54.2557,165319.0
2021-03-18 15:50:00,64.08,64.3,64.04,64.06,564761.0,54.2557,54.442,54.2219,54.2388,564761.0
2021-03-19 09:30:00,64.26,64.5,64.1,64.39,1280733.0,54.4081,54.6113,54.2727,54.5182,1280733.0
2021-03-19 09:40:00,64.41,64.52,64.17,64.24,150214.0,54.5351,54.6283,54.3319,54.3912,150214.0
2021-03-19 09:50:00,64.25,64.26,63.96,64.05,139609.0,54.3997,54.4081,54.1541,54.2303,139609.0
2021-03-19 10:00:00,64.03,64.05,63.83,63.86,99108.0,54.2134,54.2303,54.0441,54.0695,99108.0
2021-03-19 10:10:00,63.85,63.94,63.7,63.73,101529.0,54.061,54.1372,53.934,53.9594,101529.0
2021-03-19 10:20:00,63.74,63.74,63.59,63.71,102456.0,53.9679,53.9679,53.8409,53.9425,102456.0
2021-03-19 10:30:00,63.73,63.88,63.68,63.83,112348.0,53.9594,54.0864,53.9171,54.0441,112348.0
2021-03-19 10:40:00,63.83,64.02,63.82,63.96,119447.0,54.0441,54.2049,54.0356,54.1541,119447.0
2021-03-19 10:50:00,63.96,64.14,63.87,64.13,135650.0,54.1541,54.3065,54.0779,54.2981,135650.0
2021-03-19 11:00:00,64.13,64.38,64.1,64.37,112819.0,54.2981,54.5097,54.2727,54.5013,112819.0
2021-03-19 11:10:00,64.36,64.41,64.28,64.29,77764.0,54.4928,54.5351,54.4251,54.4335,77764.0
2021-03-19 11:20:00,64.3,64.39,64.26,64.36,72921.0,54.442,54.5182,54.4081,54.4928,72921.0
2021-03-19 11:30:00,64.36,64.49,64.32,64.44,76811.0,54.4928,54.6029,54.4589,54.5605,76811.0
2021-03-19 11:40:00,64.44,64.44,64.29,64.34,93928.0,54.5605,54.5605,54.4335,54.4759,93928.0
2021-03-19 11:50:00,64.34,64.42,64.32,64.39,97433.0,54.4759,54.5436,54.4589,54.5182,97433.0
2021-03-19 12:00:00,64.4,64.4,64.3,64.39,77609.0,54.5267,54.5267,54.442,54.5182,77609.0
2021-03-19 12:10:00,64.38,64.47,64.36,64.42,101541.0,54.5097,54.5859,54.4928,54.5436,101541.0
2021-03-19 12:20:00,64.42,64.42,64.29,64.31,86107.0,54.5436,54.5436,54.4335,54.4505,86107.0
2021-03-19 12:30:00,64.3,64.32,64.22,64.22,82662.0,54.442,54.4589,54.3743,54.3743,82662.0
2021-03-19 12:40:00,64.23,64.25,64.16,64.19,115906.0,54.3827,54.3997,54.3235,54.3489,115906.0
2021-03-19 12:50:00,64.19,64.42,64.18,64.42,101857.0,54.3489,54.5436,54.3404,54.5436,101857.0
2021-03-19 13:00:00,64.41,64.42,64.27,64.27,97564.0,54.5351,54.5436,54.4166,54.4166,97564.0
2021-03-19 13:10:00,64.26,64.36,64.25,64.28,53377.0,54.4081,54.4928,54.3997,54.4251,53377.0
2021-03-19 13:20:00,64.28,64.36,64.28,64.34,58589.0,54.4251,54.4928,54.4251,54.4759,58589.0
2021-03-19 13:30:00,64.34,64.4,64.31,64.34,105221.0,54.4759,54.5267,54.4505,54.4759,105221.0
2021-03-19 13:40:00,64.34,64.4,64.31,64.4,71898.0,54.4759,54.5267,54.4505,54.5267,71898.0
2021-03-19 13:50:00,64.41,64.46,64.34,64.38,58067.0,54.5351,54.5775,54.4759,54.5097,58067.0
2021-03-19 14:00:00,64.39,64.41,64.26,64.27,77104.0,54.5182,54.5351,54.4081,54.4166,77104.0
2021-03-19 14:10:00,64.27,64.39,64.24,64.32,79325.0,54.4166,54.5182,54.3912,54.4589,79325.0
2021-03-19 14:20:00,64.33,64.44,64.25,64.44,113022.0,54.4674,54.5605,54.3997,54.5605,113022.0
2021-03-19 14:30:00,64.43,64.45,64.39,64.41,74467.0,54.5521,54.569,54.5182,54.5351,74467.0
2021-03-19 14:40:00,64.42,64.5,64.41,64.49,101742.0,54.5436,54.6113,54.5351,54.6029,101742.0
2021-03-19 14:50:00,64.49,64.54,64.47,64.52,162575.0,54.6029,54.6452,54.5859,54.6283,162575.0
2021-03-19 15:00:00,64.52,64.53,64.4,64.45,136560.0,54.6283,54.6367,54.5267,54.569,136560.0
2021-03-19 15:10:00,64.45,64.47,64.43,64.47,141204.0,54.569,54.5859,54.5521,54.5859,141204.0
2021-03-19 15:20:00,64.47,64.6,64.45,64.59,117347.0,54.5859,54.696,54.569,54.6875,117347.0
2021-03-19 15:30:00,64.6,64.6,64.4,64.41,178204.0,54.696,54.696,54.5267,54.5351,178204.0
2021-03-19 15:40:00,64.41,64.48,64.24,64.29,200638.0,54.5351,54.5944,54.3912,54.4335,200638.0
2021-03-19 15:50:00,64.28,64.65,64.28,64.45,910517.0,54.4251,54.7383,54.4251,54.569,910517.0
2021-03-22 09:30:00,64.12,64.52,63.86,64.45,276974.0,54.2896,54.6283,54.0695,54.569,276974.0
2021-03-22 09:40:00,64.44,64.89,64.38,64.87,206345.0,54.5605,54.9416,54.5097,54.9246,206345.0
2021-03-22 09:50:00,64.85,65.1,64.77,65.04,237944.0,54.9077,55.1194,54.8399,55.0686,237944.0
2021-03-22 10:00:00,65.05,65.66,65.02,65.59,218419.0,55.077,55.5935,55.0516,55.5342,218419.0
2021-03-22 10:10:00,65.6,65.63,65.27,65.32,172850.0,55.5427,55.5681,55.2633,55.3056,172850.0
2021-03-22 10:20:00,65.34,65.45,65.29,65.42,98273.0,55.3226,55.4157,55.2802,55.3903,98273.0
2021-03-22 10:30:00,65.44,65.47,65.01,65.08,122895.0,55.4072,55.4326,55.0432,55.1024,122895.0
2021-03-22 10:40:00,65.09,65.17,64.98,65.01,145326.0,55.1109,55.1786,55.0178,55.0432,145326.0
2021-03-22 10:50:00,64.99,65.36,64.95,65.33,149778.0,55.0262,55.3395,54.9924,55.3141,149778.0
2021-03-22 11:00:00,65.32,65.44,65.26,65.4,113817.0,55.3056,55.4072,55.2548,55.3734,113817.0
2021-03-22 11:10:00,65.4,65.43,65.16,65.19,90291.0,55.3734,55.3988,55.1702,55.1956,90291.0
2021-03-22 11:20:00,65.19,65.31,65.12,65.2,85540.0,55.1956,55.2972,55.1363,55.204,85540.0
2021-03-22 11:30:00,65.21,65.43,65.18,65.41,91722.0,55.2125,55.3988,55.1871,55.3818,91722.0
2021-03-22 11:40:00,65.41,65.54,65.37,65.45,107513.0,55.3818,55.4919,55.348,55.4157,107513.0
2021-03-22 11:50:00,65.46,65.54,65.41,65.51,82663.0,55.4242,55.4919,55.3818,55.4665,82663.0
2021-03-22 12:00:00,65.52,65.59,65.49,65.55,84881.0,55.475,55.5342,55.4496,55.5004,84881.0
2021-03-22 12:10:00,65.54,65.58,65.51,65.55,61641.0,55.4919,55.5258,55.4665,55.5004,61641.0
2021-03-22 12:20:00,65.54,65.55,65.47,65.49,111274.0,55.4919,55.5004,55.4326,55.4496,111274.0
2021-03-22 12:30:00,65.48,65.54,65.38,65.52,98951.0,55.4411,55.4919,55.3564,55.475,98951.0
2021-03-22 12:40:00,65.52,65.58,65.47,65.51,101542.0,55.475,55.5258,55.4326,55.4665,101542.0
2021-03-22 12:50:00,65.51,65.53,65.44,65.49,68181.0,55.4665,55.4834,55.4072,55.4496,68181.0
2021-03-22 13:00:00,65.49,65.51,65.33,65.4,93933.0,55.4496,55.4665,55.3141,55.3734,93933.0
2021-03-22 13:10:00,65.4,65.45,65.34,65.42,64807.0,55.3734,55.4157,55.3226,55.3903,64807.0
2021-03-22 13:20:00,65.42,65.51,65.4,65.5,64269.0,55.3903,55.4665,55.3734,55.458,64269.0
2021-03-22 13:30:00,65.5,65.59,65.49,65.56,75308.0,55.458,55.5342,55.4496,55.5088,75308.0
2021-03-22 13:40:00,65.56,65.59,65.44,65.47,74780.0,55.5088,55.5342,55.4072,55.4326,74780.0
2021-03-22 13:50:00,65.47,65.49,65.34,65.39,74460.0,55.4326,55.4496,55.3226,55.3649,74460.0
2021-03-22 14:00:00,65.39,65.51,65.37,65.51,63672.0,55.3649,55.4665,55.348,55.4665,63672.0
2021-03-22 14:10:00,65.51,65.57,65.47,65.55,55584.0,55.4665,55.5173,55.4326,55.5004,55584.0
2021-03-22 14:20:00,65.54,65.55,65.42,65.47,79397.0,55.4919,55.5004,55.3903,55.4326,79397.0
2021-03-22 14:30:00,65.48,65.53,65.45,65.49,77824.0,55.4411,55.4834,55.4157,55.4496,77824.0
2021-03-22 14:40:00,65.5,65.5,65.38,65.42,98699.0,55.458,55.458,55.3564,55.3903,98699.0
2021-03-22 14:50:00,65.43,65.5,65.4,65.48,91011.0,55.3988,55.458,55.3734,55.4411,91011.0
2021-03-22 15:00:00,65.48,65.58,65.47,65.52,128556.0,55.4411,55.5258,55.4326,55.475,128556.0
2021-03-22 15:10:00,65.52,65.6,65.5,65.56,118763.0,55.475,55.5427,55.458,55.5088,118763.0
2021-03-22 15:20:00,65.57,65.6,65.53,65.59,152635.0,55.5173,55.5427,55.4834,55.5342,152635.0
2021-03-22 15:30:00,65.6,65.6,65.51,65.55,137870.0,55.5427,55.5427,55.4665,55.5004,137870.0
2021-03-22 15:40:00,65.55,65.59,65.49,65.53,156081.0,55.5004,55.5342,55.4496,55.4834,156081.0
2021-03-22 15:50:00,65.53,65.56,65.4,65.55,381619.0,55.4834,55.5088,55.3734,55.5004,381619.0
2021-03-23 09:30:00,65.34,65.45,64.85,64.94,283216.0,55.3226,55.4157,54.9077,54.9839,283216.0
2021-03-23 09:40:00,64.94,65.12,64.81,65.11,96236.0,54.9839,55.1363,54.8738,55.1278,96236.0
2021-03-23 09:50:00,65.13,65.15,64.94,64.95,171789.0,55.1448,55.1617,54.9839,54.9924,171789.0
2021-03-23 10:00:00,64.93,64.96,64.7,64.78,162495.0,54.9754,55.0008,54.7807,54.8484,162495.0
2021-03-23 10:10:00,64.76,64.84,64.62,64.73,115527.0,54.8315,54.8992,54.7129,54.8061,115527.0
2021-03-23 10:20:00,64.74,64.92,64.74,64.85,150932.0,54.8145,54.967,54.8145,54.9077,150932.0
2021-03-23 10:30:00,64.84,64.85,64.66,64.75,117824.0,54.8992,54.9077,54.7468,54.823,117824.0
2021-03-23 10:40:00,64.75,64.84,64.65,64.83,106490.0,54.823,54.8992,54.7383,54.8908,106490.0
2021-03-23 10:50:00,64.83,64.96,64.78,64.87,116626.0,54.8908,55.0008,54.8484,54.9246,116626.0
2021-03-23 11:00:00,64.87,65.02,64.87,65.02,94814.0,54.9246,55.0516,54.9246,55.0516,94814.0
2021-03-23 11:10:00,65.02,65.22,64.98,65.08,243729.0,55.0516,55.221,55.0178,55.1024,243729.0
2021-03-23 11:20:00,65.08,65.14,65.0,65.12,67069.0,55.1024,55.1532,55.0347,55.1363,67069.0
2021-03-23 11:30:00,65.13,65.21,65.04,65.15,308004.0,55.1448,55.2125,55.0686,55.1617,308004.0
2021-03-23 11:40:00,65.15,65.22,65.05,65.16,75564.0,55.1617,55.221,55.077,55.1702,75564.0
2021-03-23 11:50:00,65.15,65.33,65.14,65.33,77563.0,55.1617,55.3141,55.1532,55.3141,77563.0
2021-03-23 12:00:00,65.33,65.4,65.21,65.26,97125.0,55.3141,55.3734,55.2125,55.2548,97125.0
2021-03-23 12:10:00,65.27,65.32,65.2,65.28,74420.0,55.2633,55.3056,55.204,55.2718,74420.0
2021-03-23 12:20:00,65.28,65.37,65.27,65.36,59385.0,55.2718,55.348,55.2633,55.3395,59385.0
2021-03-23 12:30:00,65.36,65.41,65.32,65.35,55982.0,55.3395,55.3818,55.3056,55.331,55982.0
2021-03-23 12:40:00,65.33,65.36,65.28,65.28,88660.0,55.3141,55.3395,55.2718,55.2718,88660.0
2021-03-23 12:50:00,65.29,65.35,65.24,65.33,52733.0,55.2802,55.331,55.2379,55.3141,52733.0
2021-03-23 13:00:00,65.33,65.39,65.31,65.35,78173.0,55.3141,55.3649,55.2972,55.331,78173.0
2021-03-23 13:10:00,65.35,65.46,65.29,65.43,161374.0,55.331,55.4242,55.2802,55.3988,161374.0
2021-03-23 13:20:00,65.43,65.44,65.28,65.32,82855.0,55.3988,55.4072,55.2718,55.3056,82855.0
2021-03-23 13:30:00,65.33,65.34,65.15,65.21,101939.0,55.3141,55.3226,55.1617,55.2125,101939.0
2021-03-23 13:40:00,65.21,65.22,65.0,65.08,64331.0,55.2125,55.221,55.0347,55.1024,64331.0
2021-03-23 13:50:00,65.08,65.1,64.89,64.89,76981.0,55.1024,55.1194,54.9416,54.9416,76981.0
2021-03-23 14:00:00,64.89,64.89,64.77,64.84,84883.0,54.9416,54.9416,54.8399,54.8992,84883.0
2021-03-23 14:10:00,64.84,64.95,64.8,64.94,59502.0,54.8992,54.9924,54.8654,54.9839,59502.0
2021-03-23 14:20:00,64.93,65.04,64.9,64.98,77744.0,54.9754,55.0686,54.95,55.0178,77744.0
2021-03-23 14:30:00,64.98,65.01,64.94,64.99,75849.0,55.0178,55.0432,54.9839,55.0262,75849.0
2021-03-23 14:40:00,65.0,65.01,64.91,64.97,69938.0,55.0347,55.0432,54.9585,55.0093,69938.0
2021-03-23 14:50:00,64.96,64.98,64.83,64.85,198516.0,55.0008,55.0178,54.8908,54.9077,198516.0
2021-03-23 15:00:00,64.84,64.85,64.59,64.59,100913.0,54.8992,54.9077,54.6875,54.6875,100913.0
2021-03-23 15:10:00,64.6,64.63,64.43,64.45,114081.0,54.696,54.7214,54.5521,54.569,114081.0
2021-03-23 15:20:00,64.45,64.46,64.27,64.41,133455.0,54.569,54.5775,54.4166,54.5351,133455.0
2021-03-23 15:30:00,64.4,64.6,64.38,64.52,146122.0,54.5267,54.696,54.5097,54.6283,146122.0
2021-03-23 15:40:00,64.52,64.7,64.47,64.56,184546.0,54.6283,54.7807,54.5859,54.6621,184546.0
2021-03-23 15:50:00,64.56,64.58,64.39,64.5,382397.0,54.6621,54.6791,54.5182,54.6113,382397.0
2021-03-24 09:30:00,64.39,64.5,64.0,64.14,253441.0,54.5182,54.6113,54.188,54.3065,253441.0
2021-03-24 09:40:00,64.14,64.47,64.14,64.45,119573.0,54.3065,54.5859,54.3065,54.569,119573.0
2021-03-24 09:50:00,64.47,64.49,64.23,64.25,171060.0,54.5859,54.6029,54.3827,54.3997,171060.0
2021-03-24 10:00:00,64.25,64.59,64.23,64.54,109765.0,54.3997,54.6875,54.3827,54.6452,109765.0
2021-03-24 10:10:00,64.55,64.63,64.34,64.41,104135.0,54.6537,54.7214,54.4759,54.5351,104135.0
2021-03-24 10:20:00,64.42,64.45,64.28,64.38,98238.0,54.5436,54.569,54.4251,54.5097,98238.0
2021-03-24 10:30:00,64.38,64.49,64.36,64.45,80390.0,54.5097,54.6029,54.4928,54.569,80390.0
2021-03-24 10:40:00,64.45,64.59,64.35,64.58,83984.0,54.569,54.6875,54.4843,54.6791,83984.0
2021-03-24 10:50:00,64.59,64.69,64.56,64.67,97189.0,54.6875,54.7722,54.6621,54.7553,97189.0
2021-03-24 11:00:00,64.67,64.8,64.63,64.73,118786.0,54.7553,54.8654,54.7214,54.8061,118786.0
2021-03-24 11:10:00,64.72,64.81,64.66,64.72,104691.0,54.7976,54.8738,54.7468,54.7976,104691.0
2021-03-24 11:20:00,64.71,64.72,64.59,64.59,82673.0,54.7891,54.7976,54.6875,54.6875,82673.0
2021-03-24 11:30:00,64.58,64.68,64.58,64.67,77144.0,54.6791,54.7637,54.6791,54.7553,77144.0
2021-03-24 11:40:00,64.67,64.79,64.65,64.65,89116.0,54.7553,54.8569,54.7383,54.7383,89116.0
2021-03-24 11:50:00,64.66,64.72,64.64,64.67,96850.0,54.7468,54.7976,54.7299,54.7553,96850.0
2021-03-24 12:00:00,64.66,64.74,64.66,64.72,113134.0,54.7468,54.8145,54.7468,54.7976,113134.0
2021-03-24 12:10:00,64.71,64.83,64.64,64.81,149915.0,54.7891,54.8908,54.7299,54.8738,149915.0
2021-03-24 12:20:00,64.82,64.97,64.8,64.89,101629.0,54.8823,55.0093,54.8654,54.9416,101629.0
2021-03-24 12:30:00,64.89,65.06,64.87,64.97,160744.0,54.9416,55.0855,54.9246,55.0093,160744.0
2021-03-24 12:40:00,64.96,65.0,64.82,64.88,84147.0,55.0008,55.0347,54.8823,54.9331,84147.0
2021-03-24 12:50:00,64.88,64.9,64.76,64.84,113837.0,54.9331,54.95,54.8315,54.8992,113837.0
2021-03-24 13:00:00,64.83,64.84,64.59,64.63,109834.0,54.8908,54.8992,54.6875,54.7214,109834.0
2021-03-24 13:10:00,64.62,64.63,64.54,64.57,130644.0,54.7129,54.7214,54.6452,54.6706,130644.0
2021-03-24 13:20:00,64.58,64.8,64.56,64.73,193716.0,54.6791,54.8654,54.6621,54.8061,193716.0
2021-03-24 13:30:00,64.73,64.77,64.59,64.6,95488.0,54.8061,54.8399,54.6875,54.696,95488.0
2021-03-24 13:40:00,64.59,64.72,64.45,64.72,122283.0,54.6875,54.7976,54.569,54.7976,122283.0
2021-03-24 13:50:00,64.71,64.72,64.58,64.61,84978.0,54.7891,54.7976,54.6791,54.7045,84978.0
2021-03-24 14:00:00,64.61,64.72,64.58,64.67,82492.0,54.7045,54.7976,54.6791,54.7553,82492.0
2021-03-24 14:10:00,64.67,64.75,64.65,64.72,92781.0,54.7553,54.823,54.7383,54.7976,92781.0
2021-03-24 14:20:00,64.72,64.81,64.63,64.66,122708.0,54.7976,54.8738,54.7214,54.7468,122708.0
2021-03-24 14:30:00,64.66,64.66,64.51,64.58,120768.0,54.7468,54.7468,54.6198,54.6791,120768.0
2021-03-24 14:40:00,64.6,64.78,64.58,64.7,113988.0,54.696,54.8484,54.6791,54.7807,113988.0
2021-03-24 14:50:00,64.7,64.76,64.62,64.69,109966.0,54.7807,54.8315,54.7129,54.7722,109966.0
2021-03-24 15:00:00,64.69,64.77,64.66,64.7,114794.0,54.7722,54.8399,54.7468,54.7807,114794.0
2021-03-24 15:10:00,64.69,64.72,64.6,64.62,134979.0,54.7722,54.7976,54.696,54.7129,134979.0
2021-03-24 15:20:00,64.62,64.71,64.5,64.62,139167.0,54.7129,54.7891,54.6113,54.7129,139167.0
2021-03-24 15:30:00,64.63,64.9,64.55,64.56,210568.0,54.7214,54.95,54.6537,54.6621,210568.0
2021-03-24 15:40:00,64.57,64.67,64.42,64.67,232130.0,54.6706,54.7553,54.5436,54.7553,232130.0
2021-03-24 15:50:00,64.67,64.67,64.31,64.32,615819.0,54.7553,54.7553,54.4505,54.4589,615819.0
2021-03-25 09:30:00,64.78,64.88,64.17,64.45,397322.0,54.8484,54.9331,54.3319,54.569,397322.0
2021-03-25 09:40:00,64.45,64.48,64.06,64.14,158430.0,54.569,54.5944,54.2388,54.3065,158430.0
2021-03-25 09:50:00,64.12,64.16,63.96,64.09,205253.0,54.2896,54.3235,54.1541,54.2642,205253.0
2021-03-25 10:00:00,64.11,64.15,63.92,63.97,113182.0,54.2811,54.315,54.1203,54.1626,113182.0
2021-03-25 10:10:00,63.97,63.99,63.72,63.76,178990.0,54.1626,54.1795,53.9509,53.9848,178990.0
2021-03-25 10:20:00,63.75,63.8,63.6,63.62,175775.0,53.9763,54.0187,53.8493,53.8663,175775.0
2021-03-25 10:30:00,63.63,63.76,63.6,63.72,139214.0,53.8747,53.9848,53.8493,53.9509,139214.0
2021-03-25 10:40:00,63.73,63.76,63.63,63.63,160141.0,53.9594,53.9848,53.8747,53.8747,160141.0
2021-03-25 10:50:00,63.63,63.67,63.56,63.6,113081.0,53.8747,53.9086,53.8155,53.8493,113081.0
2021-03-25 11:00:00,63.59,63.72,63.53,63.72,193513.0,53.8409,53.9509,53.7901,53.9509,193513.0
2021-03-25 11:10:00,63.72,63.91,63.68,63.9,185570.0,53.9509,54.1118,53.9171,54.1033,185570.0
2021-03-25 11:20:00,63.9,63.91,63.59,63.76,90340.0,54.1033,54.1118,53.8409,53.9848,90340.0
2021-03-25 11:30:00,63.75,63.79,63.62,63.71,83074.0,53.9763,54.0102,53.8663,53.9425,83074.0
2021-03-25 11:40:00,63.72,63.77,63.68,63.73,71615.0,53.9509,53.9933,53.9171,53.9594,71615.0
2021-03-25 11:50:00,63.72,63.91,63.64,63.89,94592.0,53.9509,54.1118,53.8832,54.0949,94592.0
2021-03-25 12:00:00,63.89,64.02,63.83,64.01,107079.0,54.0949,54.2049,54.0441,54.1965,107079.0
2021-03-25 12:10:00,64.0,64.07,63.89,64.02,77119.0,54.188,54.2473,54.0949,54.2049,77119.0
2021-03-25 12:20:00,64.01,64.05,63.91,64.01,82651.0,54.1965,54.2303,54.1118,54.1965,82651.0
2021-03-25 12:30:00,64.02,64.06,63.83,63.87,86757.0,54.2049,54.2388,54.0441,54.0779,86757.0
2021-03-25 12:40:00,63.87,63.88,63.72,63.75,91753.0,54.0779,54.0864,53.9509,53.9763,91753.0
2021-03-25 12:50:00,63.75,63.86,63.65,63.84,93559.0,53.9763,54.0695,53.8917,54.0525,93559.0
2021-03-25 13:00:00,63.83,63.9,63.71,63.83,86844.0,54.0441,54.1033,53.9425,54.0441,86844.0
2021-03-25 13:10:00,63.83,63.93,63.8,63.82,69251.0,54.0441,54.1287,54.0187,54.0356,69251.0
2021-03-25 13:20:00,63.82,63.89,63.77,63.85,62288.0,54.0356,54.0949,53.9933,54.061,62288.0
2021-03-25 13:30:00,63.86,63.98,63.85,63.93,60951.0,54.0695,54.1711,54.061,54.1287,60951.0
2021-03-25 13:40:00,63.93,64.06,63.93,63.98,69309.0,54.1287,54.2388,54.1287,54.1711,69309.0
2021-03-25 13:50:00,63.99,64.02,63.87,63.87,52024.0,54.1795,54.2049,54.0779,54.0779,52024.0
2021-03-25 14:00:00,63.87,63.93,63.79,63.92,70835.0,54.0779,54.1287,54.0102,54.1203,70835.0
2021-03-25 14:10:00,63.91,63.94,63.81,63.86,86431.0,54.1118,54.1372,54.0271,54.0695,86431.0
2021-03-25 14:20:00,63.86,63.92,63.74,63.8,111068.0,54.0695,54.1203,53.9679,54.0187,111068.0
2021-03-25 14:30:00,63.8,63.87,63.75,63.85,110538.0,54.0187,54.0779,53.9763,54.061,110538.0
2021-03-25 14:40:00,63.85,64.01,63.84,64.01,86960.0,54.061,54.1965,54.0525,54.1965,86960.0
2021-03-25 14:50:00,64.01,64.09,63.99,64.03,137366.0,54.1965,54.2642,54.1795,54.2134,137366.0
2021-03-25 15:00:00,64.03,64.06,63.96,64.01,154095.0,54.2134,54.2388,54.1541,54.1965,154095.0
2021-03-25 15:10:00,64.02,64.05,63.97,64.0,104628.0,54.2049,54.2303,54.1626,54.188,104628.0
2021-03-25 15:20:00,63.99,64.0,63.89,63.93,125831.0,54.1795,54.188,54.0949,54.1287,125831.0
2021-03-25 15:30:00,63.94,64.03,63.92,63.95,159059.0,54.1372,54.2134,54.1203,54.1457,159059.0
2021-03-25 15:40:00,63.95,64.08,63.91,64.07,203421.0,54.1457,54.2557,54.1118,54.2473,203421.0
2021-03-25 15:50:00,64.08,64.16,63.95,64.01,614325.0,54.2557,54.3235,54.1457,54.1965,614325.0
2021-03-26 09:30:00,64.0,64.65,63.9,64.5,265498.0,54.188,54.7383,54.1033,54.6113,265498.0
2021-03-26 09:40:00,64.5,64.64,64.44,64.48,98533.0,54.6113,54.7299,54.5605,54.5944,98533.0
2021-03-26 09:50:00,64.49,64.5,64.28,64.47,100728.0,54.6029,54.6113,54.4251,54.5859,100728.0
2021-03-26 10:00:00,64.45,64.59,64.37,64.44,74494.0,54.569,54.6875,54.5013,54.5605,74494.0
2021-03-26 10:10:00,64.44,64.49,64.26,64.31,92714.0,54.5605,54.6029,54.4081,54.4505,92714.0
2021-03-26 10:20:00,64.29,64.36,64.25,64.26,69512.0,54.4335,54.4928,54.3997,54.4081,69512.0
2021-03-26 10:30:00,64.25,64.32,64.2,64.27,74772.0,54.3997,54.4589,54.3573,54.4166,74772.0
2021-03-26 10:40:00,64.28,64.4,64.27,64.37,85372.0,54.4251,54.5267,54.4166,54.5013,85372.0
2021-03-26 10:50:00,64.37,64.48,64.32,64.44,54819.0,54.5013,54.5944,54.4589,54.5605,54819.0
2021-03-26 11:00:00,64.45,64.61,64.45,64.6,87607.0,54.569,54.7045,54.569,54.696,87607.0
2021-03-26 11:10:00,64.61,64.61,64.51,64.53,93435.0,54.7045,54.7045,54.6198,54.6367,93435.0
2021-03-26 11:20:00,64.53,64.6,64.41,64.6,124951.0,54.6367,54.696,54.5351,54.696,124951.0
2021-03-26 11:30:00,64.6,64.71,64.51,64.69,91963.0,54.696,54.7891,54.6198,54.7722,91963.0
2021-03-26 11:40:00,64.7,64.84,64.69,64.76,126155.0,54.7807,54.8992,54.7722,54.8315,126155.0
2021-03-26 11:50:00,64.77,64.84,64.73,64.81,66985.0,54.8399,54.8992,54.8061,54.8738,66985.0
2021-03-26 12:00:00,64.83,64.93,64.82,64.92,74737.0,54.8908,54.9754,54.8823,54.967,74737.0
2021-03-26 12:10:00,64.93,64.96,64.84,64.84,88490.0,54.9754,55.0008,54.8992,54.8992,88490.0
2021-03-26 12:20:00,64.84,65.05,64.84,65.05,150161.0,54.8992,55.077,54.8992,55.077,150161.0
2021-03-26 12:30:00,65.05,65.15,65.02,65.15,68229.0,55.077,55.1617,55.0516,55.1617,68229.0
2021-03-26 12:40:00,65.15,65.18,65.02,65.13,71749.0,55.1617,55.1871,55.0516,55.1448,71749.0
2021-03-26 12:50:00,65.13,65.22,64.97,65.01,149626.0,55.1448,55.221,55.0093,55.0432,149626.0
2021-03-26 13:00:00,65.01,65.18,64.96,65.16,83878.0,55.0432,55.1871,55.0008,55.1702,83878.0
2021-03-26 13:10:00,65.14,65.2,65.06,65.1,51424.0,55.1532,55.204,55.0855,55.1194,51424.0
2021-03-26 13:20:00,65.09,65.2,65.06,65.15,54124.0,55.1109,55.204,55.0855,55.1617,54124.0
2021-03-26 13:30:00,65.16,65.17,65.01,65.07,63064.0,55.1702,55.1786,55.0432,55.094,63064.0
2021-03-26 13:40:00,65.07,65.08,65.04,65.05,118880.0,55.094,55.1024,55.0686,55.077,118880.0
2021-03-26 13:50:00,65.06,65.19,65.02,65.19,99952.0,55.0855,55.1956,55.0516,55.1956,99952.0
2021-03-26 14:00:00,65.19,65.23,65.13,65.17,77963.0,55.1956,55.2294,55.1448,55.1786,77963.0
2021-03-26 14:10:00,65.17,65.2,65.01,65.07,101057.0,55.1786,55.204,55.0432,55.094,101057.0
2021-03-26 14:20:00,65.07,65.09,64.99,65.05,104323.0,55.094,55.1109,55.0262,55.077,104323.0
2021-03-26 14:30:00,65.06,65.07,64.87,64.97,102353.0,55.0855,55.094,54.9246,55.0093,102353.0
2021-03-26 14:40:00,64.97,65.07,64.88,64.89,126462.0,55.0093,55.094,54.9331,54.9416,126462.0
2021-03-26 14:50:00,64.88,65.06,64.88,65.06,89462.0,54.9331,55.0855,54.9331,55.0855,89462.0
2021-03-26 15:00:00,65.06,65.1,64.94,64.94,61517.0,55.0855,55.1194,54.9839,54.9839,61517.0
2021-03-26 15:10:00,64.95,65.05,64.87,64.95,94072.0,54.9924,55.077,54.9246,54.9924,94072.0
2021-03-26 15:20:00,64.96,65.01,64.88,64.95,82765.0,55.0008,55.0432,54.9331,54.9924,82765.0
2021-03-26 15:30:00,64.95,65.12,64.9,65.11,141137.0,54.9924,55.1363,54.95,55.1278,141137.0
2021-03-26 15:40:00,65.11,65.22,65.09,65.18,139818.0,55.1278,55.221,55.1109,55.1871,139818.0
2021-03-26 15:50:00,65.19,65.29,64.98,65.24,469764.0,55.1956,55.2802,55.0178,55.2379,469764.0
2021-03-29 09:30:00,65.0,65.4,64.88,65.4,255335.0,55.0347,55.3734,54.9331,55.3734,255335.0
2021-03-29 09:40:00,65.4,65.55,65.33,65.51,198300.0,55.3734,55.5004,55.3141,55.4665,198300.0
2021-03-29 09:50:00,65.5,65.54,65.19,65.21,142518.0,55.458,55.4919,55.1956,55.2125,142518.0
2021-03-29 10:00:00,65.2,65.32,65.11,65.17,151257.0,55.204,55.3056,55.1278,55.1786,151257.0
2021-03-29 10:10:00,65.17,65.32,65.06,65.26,144441.0,55.1786,55.3056,55.0855,55.2548,144441.0
2021-03-29 10:20:00,65.25,65.43,65.2,65.29,124869.0,55.2464,55.3988,55.204,55.2802,124869.0
2021-03-29 10:30:00,65.31,65.57,65.28,65.55,80960.0,55.2972,55.5173,55.2718,55.5004,80960.0
2021-03-29 10:40:00,65.56,65.63,65.45,65.51,177317.0,55.5088,55.5681,55.4157,55.4665,177317.0
2021-03-29 10:50:00,65.5,65.6,65.41,65.55,142915.0,55.458,55.5427,55.3818,55.5004,142915.0
2021-03-29 11:00:00,65.54,65.72,65.47,65.7,126358.0,55.4919,55.6443,55.4326,55.6274,126358.0
2021-03-29 11:10:00,65.7,65.75,65.59,65.68,126455.0,55.6274,55.6697,55.5342,55.6104,126455.0
2021-03-29 11:20:00,65.7,65.9,65.68,65.9,111740.0,55.6274,55.7967,55.6104,55.7967,111740.0
2021-03-29 11:30:00,65.91,66.03,65.89,65.91,205852.0,55.8052,55.9068,55.7882,55.8052,205852.0
2021-03-29 11:40:00,65.92,65.96,65.79,65.88,97813.0,55.8136,55.8475,55.7036,55.7798,97813.0
2021-03-29 11:50:00,65.89,65.89,65.72,65.81,75404.0,55.7882,55.7882,55.6443,55.7205,75404.0
2021-03-29 12:00:00,65.8,65.92,65.8,65.84,64331.0,55.712,55.8136,55.712,55.7459,64331.0
2021-03-29 12:10:00,65.83,65.85,65.77,65.8,72646.0,55.7374,55.7544,55.6866,55.712,72646.0
2021-03-29 12:20:00,65.81,65.88,65.76,65.87,101910.0,55.7205,55.7798,55.6782,55.7713,101910.0
2021-03-29 12:30:00,65.88,66.15,65.84,66.12,112471.0,55.7798,56.0084,55.7459,55.983,112471.0
2021-03-29 12:40:00,66.11,66.27,66.1,66.21,128768.0,55.9745,56.11,55.966,56.0592,128768.0
2021-03-29 12:50:00,66.21,66.4,66.21,66.27,126899.0,56.0592,56.2201,56.0592,56.11,126899.0
2021-03-29 13:00:00,66.28,66.42,66.22,66.34,103544.0,56.1184,56.237,56.0676,56.1692,103544.0
2021-03-29 13:10:00,66.33,66.35,66.22,66.29,70462.0,56.1608,56.1777,56.0676,56.1269,70462.0
2021-03-29 13:20:00,66.3,66.33,66.22,66.3,92121.0,56.1354,56.1608,56.0676,56.1354,92121.0
2021-03-29 13:30:00,66.3,66.4,66.27,66.3,64799.0,56.1354,56.2201,56.11,56.1354,64799.0
2021-03-29 13:40:00,66.3,66.37,66.23,66.35,77705.0,56.1354,56.1946,56.0761,56.1777,77705.0
2021-03-29 13:50:00,66.35,66.36,66.23,66.24,62873.0,56.1777,56.1862,56.0761,56.0846,62873.0
2021-03-29 14:00:00,66.25,66.25,66.1,66.22,97191.0,56.093,56.093,55.966,56.0676,97191.0
2021-03-29 14:10:00,66.23,66.25,66.16,66.2,124611.0,56.0761,56.093,56.0168,56.0507,124611.0
2021-03-29 14:20:00,66.2,66.25,66.16,66.19,76832.0,56.0507,56.093,56.0168,56.0422,76832.0
2021-03-29 14:30:00,66.19,66.21,66.11,66.21,89073.0,56.0422,56.0592,55.9745,56.0592,89073.0
2021-03-29 14:40:00,66.2,66.26,66.11,66.12,92689.0,56.0507,56.1015,55.9745,55.983,92689.0
2021-03-29 14:50:00,66.11,66.25,66.06,66.22,141511.0,55.9745,56.093,55.9322,56.0676,141511.0
2021-03-29 15:00:00,66.22,66.27,66.18,66.23,97656.0,56.0676,56.11,56.0338,56.0761,97656.0
2021-03-29 15:10:00,66.23,66.32,66.22,66.31,109158.0,56.0761,56.1523,56.0676,56.1438,109158.0
2021-03-29 15:20:00,66.31,66.42,66.31,66.41,165366.0,56.1438,56.237,56.1438,56.2285,165366.0
2021-03-29 15:30:00,66.42,66.44,66.29,66.44,166647.0,56.237,56.2539,56.1269,56.2539,166647.0
2021-03-29 15:40:00,66.44,66.44,66.27,66.28,160644.0,56.2539,56.2539,56.11,56.1184,160644.0
2021-03-29 15:50:00,66.27,66.29,66.02,66.2,672742.0,56.11,56.1269,55.8983,56.0507,672742.0
2021-03-30 09:30:00,66.49,66.49,65.9,65.93,241224.0,56.2963,56.2963,55.7967,55.8221,241224.0
2021-03-30 09:40:00,65.91,66.19,65.78,66.12,123713.0,55.8052,56.0422,55.6951,55.983,123713.0
2021-03-30 09:50:00,66.11,66.11,65.7,65.78,177699.0,55.9745,55.9745,55.6274,55.6951,177699.0
2021-03-30 10:00:00,65.77,65.79,65.52,65.63,103016.0,55.6866,55.7036,55.475,55.5681,103016.0
2021-03-30 10:10:00,65.62,65.77,65.58,65.6,171734.0,55.5596,55.6866,55.5258,55.5427,171734.0
2021-03-30 10:20:00,65.61,65.83,65.53,65.82,92668.0,55.5512,55.7374,55.4834,55.729,92668.0
2021-03-30 10:30:00,65.83,65.94,65.69,65.69,68033.0,55.7374,55.8306,55.6189,55.6189,68033.0
2021-03-30 10:40:00,65.68,65.8,65.64,65.69,114223.0,55.6104,55.712,55.5766,55.6189,114223.0
2021-03-30 10:50:00,65.72,65.72,65.59,65.65,103853.0,55.6443,55.6443,55.5342,55.585,103853.0
2021-03-30 11:00:00,65.65,65.75,65.64,65.65,75817.0,55.585,55.6697,55.5766,55.585,75817.0
2021-03-30 11:10:00,65.65,65.7,65.55,65.58,118260.0,55.585,55.6274,55.5004,55.5258,118260.0
2021-03-30 11:20:00,65.57,65.58,65.38,65.41,111434.0,55.5173,55.5258,55.3564,55.3818,111434.0
2021-03-30 11:30:00,65.4,65.43,65.24,65.32,93409.0,55.3734,55.3988,55.2379,55.3056,93409.0
2021-03-30 11:40:00,65.31,65.5,65.31,65.44,91771.0,55.2972,55.458,55.2972,55.4072,91771.0
2021-03-30 11:50:00,65.42,65.42,65.27,65.28,55786.0,55.3903,55.3903,55.2633,55.2718,55786.0
2021-03-30 12:00:00,65.28,65.3,65.18,65.2,66176.0,55.2718,55.2887,55.1871,55.204,66176.0
2021-03-30 12:10:00,65.21,65.27,65.12,65.19,61902.0,55.2125,55.2633,55.1363,55.1956,61902.0
2021-03-30 12:20:00,65.18,65.26,65.15,65.24,49598.0,55.1871,55.2548,55.1617,55.2379,49598.0
2021-03-30 12:30:00,65.24,65.37,65.22,65.33,73480.0,55.2379,55.348,55.221,55.3141,73480.0
2021-03-30 12:40:00,65.34,65.34,65.24,65.28,44689.0,55.3226,55.3226,55.2379,55.2718,44689.0
2021-03-30 12:50:00,65.28,65.39,65.24,65.35,37311.0,55.2718,55.3649,55.2379,55.331,37311.0
2021-03-30 13:00:00,65.36,65.36,65.23,65.31,74654.0,55.3395,55.3395,55.2294,55.2972,74654.0
2021-03-30 13:10:00,65.31,65.42,65.31,65.36,43177.0,55.2972,55.3903,55.2972,55.3395,43177.0
2021-03-30 13:20:00,65.37,65.44,65.35,65.37,36620.0,55.348,55.4072,55.331,55.348,36620.0
2021-03-30 13:30:00,65.36,65.48,65.3,65.45,156969.0,55.3395,55.4411,55.2887,55.4157,156969.0
2021-03-30 13:40:00,65.44,65.61,65.43,65.57,61491.0,55.4072,55.5512,55.3988,55.5173,61491.0
2021-03-30 13:50:00,65.57,65.58,65.47,65.53,52461.0,55.5173,55.5258,55.4326,55.4834,52461.0
2021-03-30 14:00:00,65.52,65.56,65.49,65.52,50605.0,55.475,55.5088,55.4496,55.475,50605.0
2021-03-30 14:10:00,65.51,65.56,65.46,65.5,66032.0,55.4665,55.5088,55.4242,55.458,66032.0
2021-03-30 14:20:00,65.51,65.59,65.46,65.49,85316.0,55.4665,55.5342,55.4242,55.4496,85316.0
2021-03-30 14:30:00,65.48,65.54,65.45,65.48,62003.0,55.4411,55.4919,55.4157,55.4411,62003.0
2021-03-30 14:40:00,65.48,65.54,65.45,65.53,74117.0,55.4411,55.4919,55.4157,55.4834,74117.0
2021-03-30 14:50:00,65.54,65.63,65.5,65.59,54404.0,55.4919,55.5681,55.458,55.5342,54404.0
2021-03-30 15:00:00,65.59,65.62,65.52,65.62,59942.0,55.5342,55.5596,55.475,55.5596,59942.0
2021-03-30 15:10:00,65.62,65.63,65.51,65.59,89796.0,55.5596,55.5681,55.4665,55.5342,89796.0
2021-03-30 15:20:00,65.59,65.6,65.51,65.52,80855.0,55.5342,55.5427,55.4665,55.475,80855.0
2021-03-30 15:30:00,65.53,65.58,65.46,65.48,154107.0,55.4834,55.5258,55.4242,55.4411,154107.0
2021-03-30 15:40:00,65.49,65.58,65.41,65.45,161127.0,55.4496,55.5258,55.3818,55.4157,161127.0
2021-03-30 15:50:00,65.45,65.59,65.38,65.57,567269.0,55.4157,55.5342,55.3564,55.5173,567269.0
2021-03-31 09:30:00,65.32,65.34,64.94,65.02,284025.0,55.3056,55.3226,54.9839,55.0516,284025.0
2021-03-31 09:40:00,65.01,65.13,64.86,65.03,198979.0,55.0432,55.1448,54.9162,55.0601,198979.0
2021-03-31 09:50:00,65.05,65.1,64.62,64.66,225112.0,55.077,55.1194,54.7129,54.7468,225112.0
2021-03-31 10:00:00,64.67,65.07,64.67,64.97,157717.0,54.7553,55.094,54.7553,55.0093,157717.0
2021-03-31 10:10:00,64.97,65.11,64.96,65.03,151030.0,55.0093,55.1278,55.0008,55.0601,151030.0
2021-03-31 10:20:00,65.03,65.09,64.89,65.02,118248.0,55.0601,55.1109,54.9416,55.0516,118248.0
2021-03-31 10:30:00,65.04,65.18,64.96,65.03,191600.0,55.0686,55.1871,55.0008,55.0601,191600.0
2021-03-31 10:40:00,65.03,65.17,64.98,65.15,182577.0,55.0601,55.1786,55.0178,55.1617,182577.0
2021-03-31 10:50:00,65.15,65.17,64.91,64.94,132311.0,55.1617,55.1786,54.9585,54.9839,132311.0
2021-03-31 11:00:00,64.94,65.02,64.87,64.9,93586.0,54.9839,55.0516,54.9246,54.95,93586.0
2021-03-31 11:10:00,64.91,64.96,64.84,64.9,79332.0,54.9585,55.0008,54.8992,54.95,79332.0
2021-03-31 11:20:00,64.9,64.9,64.79,64.83,75147.0,54.95,54.95,54.8569,54.8908,75147.0
2021-03-31 11:30:00,64.83,65.01,64.82,64.99,173024.0,54.8908,55.0432,54.8823,55.0262,173024.0
2021-03-31 11:40:00,64.99,65.02,64.93,64.99,62048.0,55.0262,55.0516,54.9754,55.0262,62048.0
2021-03-31 11:50:00,64.99,65.01,64.9,64.92,74166.0,55.0262,55.0432,54.95,54.967,74166.0
2021-03-31 12:00:00,64.94,65.04,64.93,64.99,88824.0,54.9839,55.0686,54.9754,55.0262,88824.0
2021-03-31 12:10:00,65.0,65.02,64.95,64.96,95574.0,55.0347,55.0516,54.9924,55.0008,95574.0
2021-03-31 12:20:00,64.97,64.97,64.93,64.95,41205.0,55.0093,55.0093,54.9754,54.9924,41205.0
2021-03-31 12:30:00,64.96,65.12,64.94,65.11,172748.0,55.0008,55.1363,54.9839,55.1278,172748.0
2021-03-31 12:40:00,65.11,65.14,64.99,65.01,59756.0,55.1278,55.1532,55.0262,55.0432,59756.0
2021-03-31 12:50:00,65.02,65.1,64.98,65.05,74133.0,55.0516,55.1194,55.0178,55.077,74133.0
2021-03-31 13:00:00,65.05,65.06,64.98,65.0,58704.0,55.077,55.0855,55.0178,55.0347,58704.0
2021-03-31 13:10:00,64.99,65.06,64.96,65.0,59414.0,55.0262,55.0855,55.0008,55.0347,59414.0
2021-03-31 13:20:00,64.99,65.08,64.98,65.04,52710.0,55.0262,55.1024,55.0178,55.0686,52710.0
2021-03-31 13:30:00,65.03,65.09,65.01,65.01,77994.0,55.0601,55.1109,55.0432,55.0432,77994.0
2021-03-31 13:40:00,65.01,65.06,64.98,65.03,47620.0,55.0432,55.0855,55.0178,55.0601,47620.0
2021-03-31 13:50:00,65.02,65.05,64.99,65.0,91831.0,55.0516,55.077,55.0262,55.0347,91831.0
2021-03-31 14:00:00,65.0,65.06,64.98,65.03,111855.0,55.0347,55.0855,55.0178,55.0601,111855.0
2021-03-31 14:10:00,65.03,65.04,64.99,65.0,62297.0,55.0601,55.0686,55.0262,55.0347,62297.0
2021-03-31 14:20:00,65.01,65.03,64.92,64.96,97922.0,55.0432,55.0601,54.967,55.0008,97922.0
2021-03-31 14:30:00,64.97,64.98,64.9,64.91,87982.0,55.0093,55.0178,54.95,54.9585,87982.0
2021-03-31 14:40:00,64.91,64.92,64.83,64.87,74354.0,54.9585,54.967,54.8908,54.9246,74354.0
2021-03-31 14:50:00,64.87,64.88,64.78,64.83,98226.0,54.9246,54.9331,54.8484,54.8908,98226.0
2021-03-31 15:00:00,64.83,64.88,64.78,64.86,62817.0,54.8908,54.9331,54.8484,54.9162,62817.0
2021-03-31 15:10:00,64.86,64.89,64.79,64.82,100521.0,54.9162,54.9416,54.8569,54.8823,100521.0
2021-03-31 15:20:00,64.83,64.9,64.81,64.87,94038.0,54.8908,54.95,54.8738,54.9246,94038.0
2021-03-31 15:30:00,64.88,64.96,64.86,64.88,98240.0,54.9331,55.0008,54.9162,54.9331,98240.0
2021-03-31 15:40:00,64.88,64.88,64.78,64.8,140092.0,54.9331,54.9331,54.8484,54.8654,140092.0
2021-03-31 15:50:00,64.8,64.87,64.46,64.62,1214708.0,54.8654,54.9246,54.5775,54.7129,1214708.0
2021-04-01 09:30:00,65.65,66.19,65.43,65.6,525279.0,55.585,56.0422,55.3988,55.5427,525279.0
2021-04-01 09:40:00,65.6,65.75,65.43,65.46,195965.0,55.5427,55.6697,55.3988,55.4242,195965.0
2021-04-01 09:50:00,65.47,65.63,65.44,65.52,128846.0,55.4326,55.5681,55.4072,55.475,128846.0
2021-04-01 10:00:00,65.53,65.95,65.53,65.92,190133.0,55.4834,55.839,55.4834,55.8136,190133.0
2021-04-01 10:10:00,65.92,66.08,65.87,66.0,164450.0,55.8136,55.9491,55.7713,55.8814,164450.0
2021-04-01 10:20:00,66.0,66.1,65.91,66.01,95393.0,55.8814,55.966,55.8052,55.8898,95393.0
2021-04-01 10:30:00,66.01,66.3,65.98,66.27,175210.0,55.8898,56.1354,55.8644,56.11,175210.0
2021-04-01 10:40:00,66.26,66.48,66.24,66.31,187544.0,56.1015,56.2878,56.0846,56.1438,187544.0
2021-04-01 10:50:00,66.31,66.41,66.2,66.4,128923.0,56.1438,56.2285,56.0507,56.2201,128923.0
2021-04-01 11:00:00,66.39,66.55,66.32,66.5,129873.0,56.2116,56.3471,56.1523,56.3047,129873.0
2021-04-01 11:10:00,66.5,66.61,66.45,66.61,158548.0,56.3047,56.3979,56.2624,56.3979,158548.0
2021-04-01 11:20:00,66.61,66.7,66.5,66.5,142164.0,56.3979,56.4741,56.3047,56.3047,142164.0
2021-04-01 11:30:00,66.5,66.53,66.27,66.42,108198.0,56.3047,56.3301,56.11,56.237,108198.0
2021-04-01 11:40:00,66.41,66.73,66.41,66.71,138502.0,56.2285,56.4995,56.2285,56.4825,138502.0
2021-04-01 11:50:00,66.7,66.82,66.7,66.76,186311.0,56.4741,56.5757,56.4741,56.5249,186311.0
2021-04-01 12:00:00,66.76,66.79,66.53,66.53,122366.0,56.5249,56.5503,56.3301,56.3301,122366.0
2021-04-01 12:10:00,66.52,66.52,66.41,66.5,148196.0,56.3217,56.3217,56.2285,56.3047,148196.0
2021-04-01 12:20:00,66.5,66.55,66.41,66.5,106805.0,56.3047,56.3471,56.2285,56.3047,106805.0
2021-04-01 12:30:00,66.5,66.57,66.43,66.53,95381.0,56.3047,56.364,56.2455,56.3301,95381.0
2021-04-01 12:40:00,66.53,66.73,66.53,66.69,89954.0,56.3301,56.4995,56.3301,56.4656,89954.0
2021-04-01 12:50:00,66.69,66.74,66.63,66.72,93930.0,56.4656,56.5079,56.4148,56.491,93930.0
2021-04-01 13:00:00,66.72,66.77,66.67,66.74,184438.0,56.491,56.5333,56.4487,56.5079,184438.0
2021-04-01 13:10:00,66.73,66.84,66.72,66.77,134223.0,56.4995,56.5926,56.491,56.5333,134223.0
2021-04-01 13:20:00,66.77,66.78,66.68,66.69,57104.0,56.5333,56.5418,56.4571,56.4656,57104.0
2021-04-01 13:30:00,66.69,66.76,66.65,66.73,78039.0,56.4656,56.5249,56.4317,56.4995,78039.0
2021-04-01 13:40:00,66.73,66.84,66.7,66.77,69287.0,56.4995,56.5926,56.4741,56.5333,69287.0
2021-04-01 13:50:00,66.77,66.77,66.61,66.7,70662.0,56.5333,56.5333,56.3979,56.4741,70662.0
2021-04-01 14:00:00,66.7,66.71,66.64,66.67,65951.0,56.4741,56.4825,56.4233,56.4487,65951.0
2021-04-01 14:10:00,66.66,66.66,66.55,66.62,72541.0,56.4402,56.4402,56.3471,56.4063,72541.0
2021-04-01 14:20:00,66.62,66.63,66.48,66.55,63294.0,56.4063,56.4148,56.2878,56.3471,63294.0
2021-04-01 14:30:00,66.55,66.57,66.49,66.56,126669.0,56.3471,56.364,56.2963,56.3555,126669.0
2021-04-01 14:40:00,66.56,66.6,66.53,66.58,89902.0,56.3555,56.3894,56.3301,56.3725,89902.0
2021-04-01 14:50:00,66.58,66.67,66.57,66.62,106244.0,56.3725,56.4487,56.364,56.4063,106244.0
2021-04-01 15:00:00,66.62,66.62,66.48,66.48,110660.0,56.4063,56.4063,56.2878,56.2878,110660.0
2021-04-01 15:10:00,66.48,66.52,66.42,66.49,90030.0,56.2878,56.3217,56.237,56.2963,90030.0
2021-04-01 15:20:00,66.48,66.5,66.42,66.47,91577.0,56.2878,56.3047,56.237,56.2793,91577.0
2021-04-01 15:30:00,66.47,66.53,66.3,66.34,205528.0,56.2793,56.3301,56.1354,56.1692,205528.0
2021-04-01 15:40:00,66.34,66.46,66.33,66.4,161948.0,56.1692,56.2709,56.1608,56.2201,161948.0
2021-04-01 15:50:00,66.4,66.47,66.3,66.45,468064.0,56.2201,56.2793,56.1354,56.2624,468064.0
2021-04-05 09:30:00,66.2,66.42,65.75,65.9,299239.0,56.0507,56.237,55.6697,55.7967,299239.0
2021-04-05 09:40:00,65.9,66.06,65.56,65.72,176405.0,55.7967,55.9322,55.5088,55.6443,176405.0
2021-04-05 09:50:00,65.71,65.83,65.53,65.8,125276.0,55.6358,55.7374,55.4834,55.712,125276.0
2021-04-05 10:00:00,65.81,65.91,65.7,65.91,89867.0,55.7205,55.8052,55.6274,55.8052,89867.0
2021-04-05 10:10:00,65.91,66.14,65.89,66.14,125964.0,55.8052,55.9999,55.7882,55.9999,125964.0
2021-04-05 10:20:00,66.14,66.18,65.92,65.93,99788.0,55.9999,56.0338,55.8136,55.8221,99788.0
2021-04-05 10:30:00,65.93,65.93,65.8,65.81,65446.0,55.8221,55.8221,55.712,55.7205,65446.0
2021-04-05 10:40:00,65.81,66.01,65.81,66.01,93412.0,55.7205,55.8898,55.7205,55.8898,93412.0
2021-04-05 10:50:00,66.0,66.2,65.99,66.12,124256.0,55.8814,56.0507,55.8729,55.983,124256.0
2021-04-05 11:00:00,66.13,66.18,66.08,66.16,70455.0,55.9914,56.0338,55.9491,56.0168,70455.0
2021-04-05 11:10:00,66.15,66.23,66.12,66.16,87858.0,56.0084,56.0761,55.983,56.0168,87858.0
2021-04-05 11:20:00,66.16,66.16,66.03,66.1,107893.0,56.0168,56.0168,55.9068,55.966,107893.0
2021-04-05 11:30:00,66.1,66.34,66.1,66.33,68392.0,55.966,56.1692,55.966,56.1608,68392.0
2021-04-05 11:40:00,66.34,66.44,66.25,66.28,117509.0,56.1692,56.2539,56.093,56.1184,117509.0
2021-04-05 11:50:00,66.28,66.31,66.25,66.25,81065.0,56.1184,56.1438,56.093,56.093,81065.0
2021-04-05 12:00:00,66.26,66.3,66.15,66.17,57285.0,56.1015,56.1354,56.0084,56.0253,57285.0
2021-04-05 12:10:00,66.17,66.25,66.09,66.23,88056.0,56.0253,56.093,55.9576,56.0761,88056.0
2021-04-05 12:20:00,66.23,66.3,66.19,66.23,110087.0,56.0761,56.1354,56.0422,56.0761,110087.0
2021-04-05 12:30:00,66.23,66.28,66.19,66.28,57774.0,56.0761,56.1184,56.0422,56.1184,57774.0
2021-04-05 12:40:00,66.29,66.3,66.12,66.12,130283.0,56.1269,56.1354,55.983,55.983,130283.0
2021-04-05 12:50:00,66.13,66.14,66.01,66.08,82211.0,55.9914,55.9999,55.8898,55.9491,82211.0
2021-04-05 13:00:00,66.07,66.16,66.07,66.15,78152.0,55.9406,56.0168,55.9406,56.0084,78152.0
2021-04-05 13:10:00,66.15,66.15,65.94,65.98,124515.0,56.0084,56.0084,55.8306,55.8644,124515.0
2021-04-05 13:20:00,65.98,66.13,65.96,66.12,135381.0,55.8644,55.9914,55.8475,55.983,135381.0
2021-04-05 13:30:00,66.12,66.19,66.11,66.17,65072.0,55.983,56.0422,55.9745,56.0253,65072.0
2021-04-05 13:40:00,66.16,66.18,66.06,66.1,73785.0,56.0168,56.0338,55.9322,55.966,73785.0
2021-04-05 13:50:00,66.1,66.15,66.05,66.13,96339.0,55.966,56.0084,55.9237,55.9914,96339.0
2021-04-05 14:00:00,66.14,66.18,66.11,66.15,71493.0,55.9999,56.0338,55.9745,56.0084,71493.0
2021-04-05 14:10:00,66.16,66.17,66.11,66.15,53023.0,56.0168,56.0253,55.9745,56.0084,53023.0
2021-04-05 14:20:00,66.14,66.2,66.13,66.18,82013.0,55.9999,56.0507,55.9914,56.0338,82013.0
2021-04-05 14:30:00,66.19,66.25,66.18,66.23,47956.0,56.0422,56.093,56.0338,56.0761,47956.0
2021-04-05 14:40:00,66.23,66.23,66.12,66.15,74264.0,56.0761,56.0761,55.983,56.0084,74264.0
2021-04-05 14:50:00,66.16,66.18,66.03,66.09,191878.0,56.0168,56.0338,55.9068,55.9576,191878.0
2021-04-05 15:00:00,66.09,66.13,65.9,65.97,125138.0,55.9576,55.9914,55.7967,55.856,125138.0
2021-04-05 15:10:00,65.97,66.14,65.96,66.12,76675.0,55.856,55.9999,55.8475,55.983,76675.0
2021-04-05 15:20:00,66.12,66.2,66.12,66.2,55934.0,55.983,56.0507,55.983,56.0507,55934.0
2021-04-05 15:30:00,66.2,66.34,66.19,66.29,79727.0,56.0507,56.1692,56.0422,56.1269,79727.0
2021-04-05 15:40:00,66.29,66.44,66.29,66.39,110736.0,56.1269,56.2539,56.1269,56.2116,110736.0
2021-04-05 15:50:00,66.39,66.52,66.31,66.34,430490.0,56.2116,56.3217,56.1438,56.1692,430490.0
2021-04-06 09:30:00,66.04,66.27,65.77,66.1,305768.0,55.9152,56.11,55.6866,55.966,305768.0
2021-04-06 09:40:00,66.11,66.11,65.79,66.04,204853.0,55.9745,55.9745,55.7036,55.9152,204853.0
2021-04-06 09:50:00,66.03,66.3,66.02,66.02,99284.0,55.9068,56.1354,55.8983,55.8983,99284.0
2021-04-06 10:00:00,66.02,66.19,66.02,66.17,89734.0,55.8983,56.0422,55.8983,56.0253,89734.0
2021-04-06 10:10:00,66.17,66.31,66.16,66.22,66472.0,56.0253,56.1438,56.0168,56.0676,66472.0
2021-04-06 10:20:00,66.23,66.37,66.23,66.24,102655.0,56.0761,56.1946,56.0761,56.0846,102655.0
2021-04-06 10:30:00,66.22,66.32,66.06,66.3,46065.0,56.0676,56.1523,55.9322,56.1354,46065.0
2021-04-06 10:40:00,66.29,66.33,66.17,66.19,51422.0,56.1269,56.1608,56.0253,56.0422,51422.0
2021-04-06 10:50:00,66.18,66.28,66.15,66.27,86023.0,56.0338,56.1184,56.0084,56.11,86023.0
2021-04-06 11:00:00,66.26,66.34,66.23,66.34,84644.0,56.1015,56.1692,56.0761,56.1692,84644.0
2021-04-06 11:10:00,66.35,66.47,66.31,66.31,51912.0,56.1777,56.2793,56.1438,56.1438,51912.0
2021-04-06 11:20:00,66.31,66.39,66.27,66.28,60137.0,56.1438,56.2116,56.11,56.1184,60137.0
2021-04-06 11:30:00,66.29,66.42,66.29,66.39,78705.0,56.1269,56.237,56.1269,56.2116,78705.0
2021-04-06 11:40:00,66.39,66.47,66.37,66.38,61175.0,56.2116,56.2793,56.1946,56.2031,61175.0
2021-04-06 11:50:00,66.38,66.45,66.36,66.44,33545.0,56.2031,56.2624,56.1862,56.2539,33545.0
2021-04-06 12:00:00,66.44,66.47,66.36,66.46,54459.0,56.2539,56.2793,56.1862,56.2709,54459.0
2021-04-06 12:10:00,66.46,66.49,66.42,66.45,52789.0,56.2709,56.2963,56.237,56.2624,52789.0
2021-04-06 12:20:00,66.45,66.45,66.36,66.39,36091.0,56.2624,56.2624,56.1862,56.2116,36091.0
2021-04-06 12:30:00,66.4,66.44,66.35,66.36,39102.0,56.2201,56.2539,56.1777,56.1862,39102.0
2021-04-06 12:40:00,66.36,66.4,66.35,66.38,44498.0,56.1862,56.2201,56.1777,56.2031,44498.0
2021-04-06 12:50:00,66.39,66.51,66.36,66.41,201388.0,56.2116,56.3132,56.1862,56.2285,201388.0
2021-04-06 13:00:00,66.4,66.46,66.4,66.41,62133.0,56.2201,56.2709,56.2201,56.2285,62133.0
2021-04-06 13:10:00,66.41,66.41,66.19,66.19,46090.0,56.2285,56.2285,56.0422,56.0422,46090.0
2021-04-06 13:20:00,66.19,66.31,66.17,66.3,52909.0,56.0422,56.1438,56.0253,56.1354,52909.0
2021-04-06 13:30:00,66.29,66.29,66.25,66.27,48463.0,56.1269,56.1269,56.093,56.11,48463.0
2021-04-06 13:40:00,66.27,66.29,66.24,66.26,80658.0,56.11,56.1269,56.0846,56.1015,80658.0
2021-04-06 13:50:00,66.26,66.31,66.26,66.28,56941.0,56.1015,56.1438,56.1015,56.1184,56941.0
2021-04-06 14:00:00,66.28,66.28,66.14,66.17,80289.0,56.1184,56.1184,55.9999,56.0253,80289.0
2021-04-06 14:10:00,66.17,66.2,66.15,66.18,72306.0,56.0253,56.0507,56.0084,56.0338,72306.0
2021-04-06 14:20:00,66.18,66.21,66.18,66.19,79620.0,56.0338,56.0592,56.0338,56.0422,79620.0
2021-04-06 14:30:00,66.19,66.2,66.1,66.16,156529.0,56.0422,56.0507,55.966,56.0168,156529.0
2021-04-06 14:40:00,66.17,66.22,66.15,66.2,69779.0,56.0253,56.0676,56.0084,56.0507,69779.0
2021-04-06 14:50:00,66.19,66.24,66.18,66.2,92157.0,56.0422,56.0846,56.0338,56.0507,92157.0
2021-04-06 15:00:00,66.2,66.21,66.05,66.16,268479.0,56.0507,56.0592,55.9237,56.0168,268479.0
2021-04-06 15:10:00,66.16,66.18,66.15,66.16,154723.0,56.0168,56.0338,56.0084,56.0168,154723.0
2021-04-06 15:20:00,66.16,66.17,66.07,66.14,146641.0,56.0168,56.0253,55.9406,55.9999,146641.0
2021-04-06 15:30:00,66.14,66.16,66.08,66.14,172237.0,55.9999,56.0168,55.9491,55.9999,172237.0
2021-04-06 15:40:00,66.14,66.19,66.11,66.16,165820.0,55.9999,56.0422,55.9745,56.0168,165820.0
2021-04-06 15:50:00,66.15,66.26,66.07,66.26,430237.0,56.0084,56.1015,55.9406,56.1015,430237.0
2021-04-07 09:30:00,66.08,66.33,65.97,66.09,198186.0,55.9491,56.1608,55.856,55.9576,198186.0
2021-04-07 09:40:00,66.11,66.25,66.09,66.16,59156.0,55.9745,56.093,55.9576,56.0168,59156.0
2021-04-07 09:50:00,66.14,66.28,66.07,66.09,58201.0,55.9999,56.1184,55.9406,55.9576,58201.0
2021-04-07 10:00:00,66.09,66.18,66.08,66.16,61702.0,55.9576,56.0338,55.9491,56.0168,61702.0
2021-04-07 10:10:00,66.15,66.2,65.97,65.99,65252.0,56.0084,56.0507,55.856,55.8729,65252.0
2021-04-07 10:20:00,65.99,66.11,65.92,65.92,76617.0,55.8729,55.9745,55.8136,55.8136,76617.0
2021-04-07 10:30:00,65.92,65.98,65.88,65.91,55921.0,55.8136,55.8644,55.7798,55.8052,55921.0
2021-04-07 10:40:00,65.91,65.94,65.8,65.83,79074.0,55.8052,55.8306,55.712,55.7374,79074.0
2021-04-07 10:50:00,65.84,65.92,65.81,65.89,87615.0,55.7459,55.8136,55.7205,55.7882,87615.0
2021-04-07 11:00:00,65.88,65.9,65.8,65.89,67879.0,55.7798,55.7967,55.712,55.7882,67879.0
2021-04-07 11:10:00,65.89,65.94,65.82,65.88,58821.0,55.7882,55.8306,55.729,55.7798,58821.0
2021-04-07 11:20:00,65.87,65.92,65.78,65.89,62990.0,55.7713,55.8136,55.6951,55.7882,62990.0
2021-04-07 11:30:00,65.89,65.95,65.84,65.87,60067.0,55.7882,55.839,55.7459,55.7713,60067.0
2021-04-07 11:40:00,65.87,65.9,65.77,65.79,64168.0,55.7713,55.7967,55.6866,55.7036,64168.0
2021-04-07 11:50:00,65.79,65.83,65.69,65.73,119543.0,55.7036,55.7374,55.6189,55.6528,119543.0
2021-04-07 12:00:00,65.73,65.74,65.66,65.67,51582.0,55.6528,55.6612,55.5935,55.602,51582.0
2021-04-07 12:10:00,65.67,65.72,65.58,65.6,64743.0,55.602,55.6443,55.5258,55.5427,64743.0
2021-04-07 12:20:00,65.6,65.62,65.42,65.42,125201.0,55.5427,55.5596,55.3903,55.3903,125201.0
2021-04-07 12:30:00,65.41,65.51,65.39,65.49,108610.0,55.3818,55.4665,55.3649,55.4496,108610.0
2021-04-07 12:40:00,65.49,65.5,65.42,65.44,55784.0,55.4496,55.458,55.3903,55.4072,55784.0
2021-04-07 12:50:00,65.43,65.46,65.39,65.42,58283.0,55.3988,55.4242,55.3649,55.3903,58283.0
2021-04-07 13:00:00,65.42,65.48,65.36,65.39,59230.0,55.3903,55.4411,55.3395,55.3649,59230.0
2021-04-07 13:10:00,65.39,65.46,65.38,65.43,64760.0,55.3649,55.4242,55.3564,55.3988,64760.0
2021-04-07 13:20:00,65.43,65.5,65.38,65.49,66245.0,55.3988,55.458,55.3564,55.4496,66245.0
2021-04-07 13:30:00,65.49,65.5,65.45,65.48,74260.0,55.4496,55.458,55.4157,55.4411,74260.0
2021-04-07 13:40:00,65.48,65.57,65.48,65.56,58399.0,55.4411,55.5173,55.4411,55.5088,58399.0
2021-04-07 13:50:00,65.56,65.61,65.55,65.57,76110.0,55.5088,55.5512,55.5004,55.5173,76110.0
2021-04-07 14:00:00,65.58,65.68,65.57,65.6,76009.0,55.5258,55.6104,55.5173,55.5427,76009.0
2021-04-07 14:10:00,65.61,65.64,65.58,65.61,68738.0,55.5512,55.5766,55.5258,55.5512,68738.0
2021-04-07 14:20:00,65.6,65.63,65.52,65.52,81221.0,55.5427,55.5681,55.475,55.475,81221.0
2021-04-07 14:30:00,65.53,65.59,65.53,65.56,96902.0,55.4834,55.5342,55.4834,55.5088,96902.0
2021-04-07 14:40:00,65.56,65.58,65.41,65.41,72878.0,55.5088,55.5258,55.3818,55.3818,72878.0
2021-04-07 14:50:00,65.41,65.44,65.34,65.36,96203.0,55.3818,55.4072,55.3226,55.3395,96203.0
2021-04-07 15:00:00,65.37,65.43,65.37,65.38,78416.0,55.348,55.3988,55.348,55.3564,78416.0
2021-04-07 15:10:00,65.38,65.39,65.3,65.31,66396.0,55.3564,55.3649,55.2887,55.2972,66396.0
2021-04-07 15:20:00,65.31,65.35,65.22,65.3,162741.0,55.2972,55.331,55.221,55.2887,162741.0
2021-04-07 15:30:00,65.29,65.48,65.27,65.48,112948.0,55.2802,55.4411,55.2633,55.4411,112948.0
2021-04-07 15:40:00,65.48,65.59,65.46,65.57,185224.0,55.4411,55.5342,55.4242,55.5173,185224.0
2021-04-07 15:50:00,65.57,65.65,65.55,65.59,504431.0,55.5173,55.585,55.5004,55.5342,504431.0
2021-04-08 09:30:00,66.11,66.25,65.76,65.86,276207.0,55.9745,56.093,55.6782,55.7628,276207.0
2021-04-08 09:40:00,65.86,65.87,65.69,65.77,138676.0,55.7628,55.7713,55.6189,55.6866,138676.0
2021-04-08 09:50:00,65.76,66.04,65.76,65.94,111586.0,55.6782,55.9152,55.6782,55.8306,111586.0
2021-04-08 10:00:00,65.93,66.16,65.93,65.95,106086.0,55.8221,56.0168,55.8221,55.839,106086.0
2021-04-08 10:10:00,65.94,66.04,65.85,65.89,101195.0,55.8306,55.9152,55.7544,55.7882,101195.0
2021-04-08 10:20:00,65.89,65.96,65.78,65.87,118115.0,55.7882,55.8475,55.6951,55.7713,118115.0
2021-04-08 10:30:00,65.87,65.94,65.81,65.87,97987.0,55.7713,55.8306,55.7205,55.7713,97987.0
2021-04-08 10:40:00,65.88,65.89,65.71,65.74,156707.0,55.7798,55.7882,55.6358,55.6612,156707.0
2021-04-08 10:50:00,65.74,65.78,65.7,65.7,115447.0,55.6612,55.6951,55.6274,55.6274,115447.0
2021-04-08 11:00:00,65.71,65.72,65.51,65.57,87133.0,55.6358,55.6443,55.4665,55.5173,87133.0
2021-04-08 11:10:00,65.56,65.66,65.44,65.5,177605.0,55.5088,55.5935,55.4072,55.458,177605.0
2021-04-08 11:20:00,65.49,65.55,65.37,65.47,135054.0,55.4496,55.5004,55.348,55.4326,135054.0
2021-04-08 11:30:00,65.48,65.52,65.45,65.46,51382.0,55.4411,55.475,55.4157,55.4242,51382.0
2021-04-08 11:40:00,65.46,65.51,65.42,65.48,50355.0,55.4242,55.4665,55.3903,55.4411,50355.0
2021-04-08 11:50:00,65.47,65.53,65.44,65.47,53462.0,55.4326,55.4834,55.4072,55.4326,53462.0
2021-04-08 12:00:00,65.47,65.51,65.35,65.36,52944.0,55.4326,55.4665,55.331,55.3395,52944.0
2021-04-08 12:10:00,65.36,65.39,65.24,65.25,254728.0,55.3395,55.3649,55.2379,55.2464,254728.0
2021-04-08 12:20:00,65.24,65.47,65.22,65.39,243144.0,55.2379,55.4326,55.221,55.3649,243144.0
2021-04-08 12:30:00,65.4,65.41,65.29,65.31,60111.0,55.3734,55.3818,55.2802,55.2972,60111.0
2021-04-08 12:40:00,65.31,65.35,65.28,65.31,50983.0,55.2972,55.331,55.2718,55.2972,50983.0
2021-04-08 12:50:00,65.31,65.33,65.22,65.23,45798.0,55.2972,55.3141,55.221,55.2294,45798.0
2021-04-08 13:00:00,65.22,65.24,65.15,65.22,64709.0,55.221,55.2379,55.1617,55.221,64709.0
2021-04-08 13:10:00,65.23,65.25,65.17,65.19,75938.0,55.2294,55.2464,55.1786,55.1956,75938.0
2021-04-08 13:20:00,65.19,65.21,65.16,65.19,43496.0,55.1956,55.2125,55.1702,55.1956,43496.0
2021-04-08 13:30:00,65.19,65.23,65.16,65.17,56474.0,55.1956,55.2294,55.1702,55.1786,56474.0
2021-04-08 13:40:00,65.17,65.19,65.13,65.14,50935.0,55.1786,55.1956,55.1448,55.1532,50935.0
2021-04-08 13:50:00,65.14,65.17,65.09,65.1,55697.0,55.1532,55.1786,55.1109,55.1194,55697.0
2021-04-08 14:00:00,65.1,65.12,64.95,64.96,212374.0,55.1194,55.1363,54.9924,55.0008,212374.0
2021-04-08 14:10:00,64.95,65.04,64.89,65.03,103618.0,54.9924,55.0686,54.9416,55.0601,103618.0
2021-04-08 14:20:00,65.03,65.05,64.94,64.98,47896.0,55.0601,55.077,54.9839,55.0178,47896.0
2021-04-08 14:30:00,64.98,64.98,64.93,64.97,38632.0,55.0178,55.0178,54.9754,55.0093,38632.0
2021-04-08 14:40:00,64.96,64.98,64.91,64.94,52366.0,55.0008,55.0178,54.9585,54.9839,52366.0
2021-04-08 14:50:00,64.95,65.01,64.87,64.98,70965.0,54.9924,55.0432,54.9246,55.0178,70965.0
2021-04-08 15:00:00,64.99,65.03,64.91,64.93,79275.0,55.0262,55.0601,54.9585,54.9754,79275.0
2021-04-08 15:10:00,64.93,64.95,64.88,64.95,54870.0,54.9754,54.9924,54.9331,54.9924,54870.0
2021-04-08 15:20:00,64.94,65.01,64.94,64.98,56353.0,54.9839,55.0432,54.9839,55.0178,56353.0
2021-04-08 15:30:00,64.98,64.99,64.85,64.88,95463.0,55.0178,55.0262,54.9077,54.9331,95463.0
2021-04-08 15:40:00,64.88,64.94,64.82,64.91,143010.0,54.9331,54.9839,54.8823,54.9585,143010.0
2021-04-08 15:50:00,64.91,65.1,64.9,65.02,418001.0,54.9585,55.1194,54.95,55.0516,418001.0
2021-04-09 09:30:00,64.82,65.08,64.76,64.96,231963.0,54.8823,55.1024,54.8315,55.0008,231963.0
2021-04-09 09:40:00,64.98,65.21,64.91,65.11,121497.0,55.0178,55.2125,54.9585,55.1278,121497.0
2021-04-09 09:50:00,65.1,65.11,64.61,64.66,152255.0,55.1194,55.1278,54.7045,54.7468,152255.0
2021-04-09 10:00:00,64.66,64.75,64.51,64.52,127085.0,54.7468,54.823,54.6198,54.6283,127085.0
2021-04-09 10:10:00,64.52,64.56,64.36,64.42,124891.0,54.6283,54.6621,54.4928,54.5436,124891.0
2021-04-09 10:20:00,64.42,64.57,64.35,64.53,119866.0,54.5436,54.6706,54.4843,54.6367,119866.0
2021-04-09 10:30:00,64.53,64.6,64.39,64.41,94949.0,54.6367,54.696,54.5182,54.5351,94949.0
2021-04-09 10:40:00,64.4,64.47,64.33,64.33,62755.0,54.5267,54.5859,54.4674,54.4674,62755.0
2021-04-09 10:50:00,64.32,64.42,64.29,64.32,124802.0,54.4589,54.5436,54.4335,54.4589,124802.0
2021-04-09 11:00:00,64.31,64.38,64.23,64.34,59808.0,54.4505,54.5097,54.3827,54.4759,59808.0
2021-04-09 11:10:00,64.37,64.46,64.37,64.42,72592.0,54.5013,54.5775,54.5013,54.5436,72592.0
2021-04-09 11:20:00,64.42,64.76,64.42,64.69,118183.0,54.5436,54.8315,54.5436,54.7722,118183.0
2021-04-09 11:30:00,64.69,64.7,64.58,64.65,48871.0,54.7722,54.7807,54.6791,54.7383,48871.0
2021-04-09 11:40:00,64.63,64.65,64.54,64.56,32125.0,54.7214,54.7383,54.6452,54.6621,32125.0
2021-04-09 11:50:00,64.56,64.63,64.51,64.52,54829.0,54.6621,54.7214,54.6198,54.6283,54829.0
2021-04-09 12:00:00,64.53,64.59,64.42,64.43,73778.0,54.6367,54.6875,54.5436,54.5521,73778.0
2021-04-09 12:10:00,64.42,64.51,64.39,64.41,50159.0,54.5436,54.6198,54.5182,54.5351,50159.0
2021-04-09 12:20:00,64.39,64.4,64.29,64.33,36854.0,54.5182,54.5267,54.4335,54.4674,36854.0
2021-04-09 12:30:00,64.34,64.37,64.31,64.37,68184.0,54.4759,54.5013,54.4505,54.5013,68184.0
2021-04-09 12:40:00,64.37,64.44,64.29,64.42,55539.0,54.5013,54.5605,54.4335,54.5436,55539.0
2021-04-09 12:50:00,64.42,64.5,64.42,64.44,49089.0,54.5436,54.6113,54.5436,54.5605,49089.0
2021-04-09 13:00:00,64.44,64.46,64.4,64.43,34371.0,54.5605,54.5775,54.5267,54.5521,34371.0
2021-04-09 13:10:00,64.43,64.5,64.41,64.48,38904.0,54.5521,54.6113,54.5351,54.5944,38904.0
2021-04-09 13:20:00,64.48,64.51,64.46,64.49,43667.0,54.5944,54.6198,54.5775,54.6029,43667.0
2021-04-09 13:30:00,64.5,64.55,64.48,64.54,36598.0,54.6113,54.6537,54.5944,54.6452,36598.0
2021-04-09 13:40:00,64.54,64.59,64.51,64.57,46108.0,54.6452,54.6875,54.6198,54.6706,46108.0
2021-04-09 13:50:00,64.56,64.57,64.49,64.52,43541.0,54.6621,54.6706,54.6029,54.6283,43541.0
2021-04-09 14:00:00,64.53,64.57,64.5,64.5,38800.0,54.6367,54.6706,54.6113,54.6113,38800.0
2021-04-09 14:10:00,64.51,64.53,64.47,64.52,65810.0,54.6198,54.6367,54.5859,54.6283,65810.0
2021-04-09 14:20:00,64.51,64.63,64.5,64.56,88601.0,54.6198,54.7214,54.6113,54.6621,88601.0
2021-04-09 14:30:00,64.57,64.65,64.55,64.59,54823.0,54.6706,54.7383,54.6537,54.6875,54823.0
2021-04-09 14:40:00,64.59,64.64,64.58,64.64,56058.0,54.6875,54.7299,54.6791,54.7299,56058.0
2021-04-09 14:50:00,64.64,64.66,64.59,64.66,75051.0,54.7299,54.7468,54.6875,54.7468,75051.0
2021-04-09 15:00:00,64.65,64.75,64.65,64.7,127244.0,54.7383,54.823,54.7383,54.7807,127244.0
2021-04-09 15:10:00,64.7,64.81,64.68,64.8,98390.0,54.7807,54.8738,54.7637,54.8654,98390.0
2021-04-09 15:20:00,64.81,64.97,64.78,64.97,142580.0,54.8738,55.0093,54.8484,55.0093,142580.0
2021-04-09 15:30:00,64.97,65.03,64.96,64.98,300232.0,55.0093,55.0601,55.0008,55.0178,300232.0
2021-04-09 15:40:00,64.98,65.08,64.96,65.06,221091.0,55.0178,55.1024,55.0008,55.0855,221091.0
2021-04-09 15:50:00,65.07,65.25,65.05,65.11,671868.0,55.094,55.2464,55.077,55.1278,671868.0
2021-04-12 09:30:00,65.06,65.11,64.65,64.91,257513.0,55.0855,55.1278,54.7383,54.9585,257513.0
2021-04-12 09:40:00,64.91,64.96,64.79,64.96,117101.0,54.9585,55.0008,54.8569,55.0008,117101.0
2021-04-12 09:50:00,64.99,65.11,64.85,64.88,102543.0,55.0262,55.1278,54.9077,54.9331,102543.0
2021-04-12 10:00:00,64.88,64.94,64.79,64.83,85484.0,54.9331,54.9839,54.8569,54.8908,85484.0
2021-04-12 10:10:00,64.82,64.9,64.47,64.56,230204.0,54.8823,54.95,54.5859,54.6621,230204.0
2021-04-12 10:20:00,64.56,64.59,64.36,64.47,133986.0,54.6621,54.6875,54.4928,54.5859,133986.0
2021-04-12 10:30:00,64.47,64.5,64.41,64.49,75735.0,54.5859,54.6113,54.5351,54.6029,75735.0
2021-04-12 10:40:00,64.48,64.48,64.36,64.41,84270.0,54.5944,54.5944,54.4928,54.5351,84270.0
2021-04-12 10:50:00,64.4,64.5,64.35,64.48,134683.0,54.5267,54.6113,54.4843,54.5944,134683.0
2021-04-12 11:00:00,64.48,64.67,64.44,64.56,113752.0,54.5944,54.7553,54.5605,54.6621,113752.0
2021-04-12 11:10:00,64.56,64.59,64.47,64.5,97097.0,54.6621,54.6875,54.5859,54.6113,97097.0
2021-04-12 11:20:00,64.51,64.56,64.5,64.56,52590.0,54.6198,54.6621,54.6113,54.6621,52590.0
2021-04-12 11:30:00,64.56,64.72,64.52,64.7,67429.0,54.6621,54.7976,54.6283,54.7807,67429.0
2021-04-12 11:40:00,64.7,64.72,64.63,64.71,87577.0,54.7807,54.7976,54.7214,54.7891,87577.0
2021-04-12 11:50:00,64.72,64.78,64.69,64.76,51131.0,54.7976,54.8484,54.7722,54.8315,51131.0
2021-04-12 12:00:00,64.77,64.77,64.66,64.73,53422.0,54.8399,54.8399,54.7468,54.8061,53422.0
2021-04-12 12:10:00,64.72,64.74,64.67,64.68,60432.0,54.7976,54.8145,54.7553,54.7637,60432.0
2021-04-12 12:20:00,64.67,64.71,64.6,64.7,61913.0,54.7553,54.7891,54.696,54.7807,61913.0
2021-04-12 12:30:00,64.7,64.82,64.68,64.73,60724.0,54.7807,54.8823,54.7637,54.8061,60724.0
2021-04-12 12:40:00,64.73,64.75,64.68,64.68,28219.0,54.8061,54.823,54.7637,54.7637,28219.0
2021-04-12 12:50:00,64.69,64.7,64.63,64.67,42260.0,54.7722,54.7807,54.7214,54.7553,42260.0
2021-04-12 13:00:00,64.67,64.69,64.58,64.62,42887.0,54.7553,54.7722,54.6791,54.7129,42887.0
2021-04-12 13:10:00,64.61,64.61,64.53,64.56,38870.0,54.7045,54.7045,54.6367,54.6621,38870.0
2021-04-12 13:20:00,64.57,64.58,64.51,64.53,48670.0,54.6706,54.6791,54.6198,54.6367,48670.0
2021-04-12 13:30:00,64.53,64.56,64.5,64.55,54765.0,54.6367,54.6621,54.6113,54.6537,54765.0
2021-04-12 13:40:00,64.56,64.6,64.52,64.59,49015.0,54.6621,54.696,54.6283,54.6875,49015.0
2021-04-12 13:50:00,64.59,64.62,64.55,64.56,49008.0,54.6875,54.7129,54.6537,54.6621,49008.0
2021-04-12 14:00:00,64.56,64.66,64.55,64.61,57295.0,54.6621,54.7468,54.6537,54.7045,57295.0
2021-04-12 14:10:00,64.62,64.64,64.57,64.64,44385.0,54.7129,54.7299,54.6706,54.7299,44385.0
2021-04-12 14:20:00,64.64,64.67,64.58,64.67,46325.0,54.7299,54.7553,54.6791,54.7553,46325.0
2021-04-12 14:30:00,64.66,64.72,64.64,64.68,38831.0,54.7468,54.7976,54.7299,54.7637,38831.0
2021-04-12 14:40:00,64.69,64.7,64.65,64.7,31166.0,54.7722,54.7807,54.7383,54.7807,31166.0
2021-04-12 14:50:00,64.7,64.73,64.69,64.72,39068.0,54.7807,54.8061,54.7722,54.7976,39068.0
2021-04-12 15:00:00,64.72,64.77,64.71,64.73,49493.0,54.7976,54.8399,54.7891,54.8061,49493.0
2021-04-12 15:10:00,64.73,64.75,64.66,64.67,44855.0,54.8061,54.823,54.7468,54.7553,44855.0
2021-04-12 15:20:00,64.66,64.71,64.65,64.7,64972.0,54.7468,54.7891,54.7383,54.7807,64972.0
2021-04-12 15:30:00,64.7,64.74,64.67,64.73,102811.0,54.7807,54.8145,54.7553,54.8061,102811.0
2021-04-12 15:40:00,64.73,64.75,64.64,64.69,118852.0,54.8061,54.823,54.7299,54.7722,118852.0
2021-04-12 15:50:00,64.68,64.76,64.59,64.65,428533.0,54.7637,54.8315,54.6875,54.7383,428533.0
2021-04-13 09:30:00,64.45,64.58,64.15,64.55,298512.0,54.569,54.6791,54.315,54.6537,298512.0
2021-04-13 09:40:00,64.53,64.78,64.48,64.78,178692.0,54.6367,54.8484,54.5944,54.8484,178692.0
2021-04-13 09:50:00,64.78,64.98,64.78,64.97,128999.0,54.8484,55.0178,54.8484,55.0093,128999.0
2021-04-13 10:00:00,64.98,65.14,64.96,65.06,108121.0,55.0178,55.1532,55.0008,55.0855,108121.0
2021-04-13 10:10:00,65.07,65.09,65.0,65.04,149280.0,55.094,55.1109,55.0347,55.0686,149280.0
2021-04-13 10:20:00,65.04,65.22,64.98,65.01,225636.0,55.0686,55.221,55.0178,55.0432,225636.0
2021-04-13 10:30:00,65.01,65.02,64.92,64.95,76551.0,55.0432,55.0516,54.967,54.9924,76551.0
2021-04-13 10:40:00,64.95,64.95,64.81,64.86,97267.0,54.9924,54.9924,54.8738,54.9162,97267.0
2021-04-13 10:50:00,64.85,64.93,64.8,64.92,80602.0,54.9077,54.9754,54.8654,54.967,80602.0
2021-04-13 11:00:00,64.92,64.94,64.83,64.92,60932.0,54.967,54.9839,54.8908,54.967,60932.0
2021-04-13 11:10:00,64.91,64.94,64.84,64.91,66474.0,54.9585,54.9839,54.8992,54.9585,66474.0
2021-04-13 11:20:00,64.91,64.93,64.81,64.87,118704.0,54.9585,54.9754,54.8738,54.9246,118704.0
2021-04-13 11:30:00,64.87,64.9,64.78,64.83,68630.0,54.9246,54.95,54.8484,54.8908,68630.0
2021-04-13 11:40:00,64.84,64.88,64.78,64.81,65277.0,54.8992,54.9331,54.8484,54.8738,65277.0
2021-04-13 11:50:00,64.82,64.82,64.61,64.66,36367.0,54.8823,54.8823,54.7045,54.7468,36367.0
2021-04-13 12:00:00,64.67,64.67,64.48,64.5,42461.0,54.7553,54.7553,54.5944,54.6113,42461.0
2021-04-13 12:10:00,64.5,64.52,64.48,64.51,43117.0,54.6113,54.6283,54.5944,54.6198,43117.0
2021-04-13 12:20:00,64.51,64.59,64.5,64.51,48066.0,54.6198,54.6875,54.6113,54.6198,48066.0
2021-04-13 12:30:00,64.51,64.57,64.5,64.55,36248.0,54.6198,54.6706,54.6113,54.6537,36248.0
2021-04-13 12:40:00,64.56,64.59,64.49,64.5,26976.0,54.6621,54.6875,54.6029,54.6113,26976.0
2021-04-13 12:50:00,64.49,64.5,64.44,64.45,39316.0,54.6029,54.6113,54.5605,54.569,39316.0
2021-04-13 13:00:00,64.44,64.52,64.41,64.46,47296.0,54.5605,54.6283,54.5351,54.5775,47296.0
2021-04-13 13:10:00,64.46,64.47,64.41,64.44,27085.0,54.5775,54.5859,54.5351,54.5605,27085.0
2021-04-13 13:20:00,64.45,64.52,64.44,64.47,35264.0,54.569,54.6283,54.5605,54.5859,35264.0
2021-04-13 13:30:00,64.47,64.48,64.42,64.42,27221.0,54.5859,54.5944,54.5436,54.5436,27221.0
2021-04-13 13:40:00,64.42,64.45,64.38,64.45,39432.0,54.5436,54.569,54.5097,54.569,39432.0
2021-04-13 13:50:00,64.44,64.44,64.3,64.35,81640.0,54.5605,54.5605,54.442,54.4843,81640.0
2021-04-13 14:00:00,64.36,64.44,64.35,64.42,41800.0,54.4928,54.5605,54.4843,54.5436,41800.0
2021-04-13 14:10:00,64.42,64.57,64.41,64.52,69432.0,54.5436,54.6706,54.5351,54.6283,69432.0
2021-04-13 14:20:00,64.52,64.56,64.51,64.53,30572.0,54.6283,54.6621,54.6198,54.6367,30572.0
2021-04-13 14:30:00,64.53,64.57,64.51,64.57,40249.0,54.6367,54.6706,54.6198,54.6706,40249.0
2021-04-13 14:40:00,64.56,64.7,64.54,64.67,165863.0,54.6621,54.7807,54.6452,54.7553,165863.0
2021-04-13 14:50:00,64.66,64.75,64.66,64.66,64099.0,54.7468,54.823,54.7468,54.7468,64099.0
2021-04-13 15:00:00,64.67,64.77,64.62,64.77,144720.0,54.7553,54.8399,54.7129,54.8399,144720.0
2021-04-13 15:10:00,64.78,64.9,64.71,64.9,95425.0,54.8484,54.95,54.7891,54.95,95425.0
2021-04-13 15:20:00,64.9,64.9,64.79,64.85,61168.0,54.95,54.95,54.8569,54.9077,61168.0
2021-04-13 15:30:00,64.85,64.92,64.84,64.91,85192.0,54.9077,54.967,54.8992,54.9585,85192.0
2021-04-13 15:40:00,64.92,65.02,64.86,64.88,146164.0,54.967,55.0516,54.9162,54.9331,146164.0
2021-04-13 15:50:00,64.88,64.91,64.66,64.89,604271.0,54.9331,54.9585,54.7468,54.9416,604271.0
2021-04-14 09:30:00,65.0,65.13,64.83,65.08,220096.0,55.0347,55.1448,54.8908,55.1024,220096.0
2021-04-14 09:40:00,65.07,65.36,65.06,65.31,150065.0,55.094,55.3395,55.0855,55.2972,150065.0
2021-04-14 09:50:00,65.31,65.54,65.22,65.5,123579.0,55.2972,55.4919,55.221,55.458,123579.0
2021-04-14 10:00:00,65.5,65.82,65.46,65.77,185054.0,55.458,55.729,55.4242,55.6866,185054.0
2021-04-14 10:10:00,65.76,65.83,65.56,65.68,108671.0,55.6782,55.7374,55.5088,55.6104,108671.0
2021-04-14 10:20:00,65.67,65.95,65.65,65.88,215091.0,55.602,55.839,55.585,55.7798,215091.0
2021-04-14 10:30:00,65.89,66.17,65.87,65.88,419772.0,55.7882,56.0253,55.7713,55.7798,419772.0
2021-04-14 10:40:00,65.89,65.97,65.68,65.68,199634.0,55.7882,55.856,55.6104,55.6104,199634.0
2021-04-14 10:50:00,65.67,65.69,65.44,65.57,137672.0,55.602,55.6189,55.4072,55.5173,137672.0
2021-04-14 11:00:00,65.58,65.62,65.5,65.53,74888.0,55.5258,55.5596,55.458,55.4834,74888.0
2021-04-14 11:10:00,65.53,65.66,65.5,65.65,68168.0,55.4834,55.5935,55.458,55.585,68168.0
2021-04-14 11:20:00,65.66,65.81,65.66,65.81,89988.0,55.5935,55.7205,55.5935,55.7205,89988.0
2021-04-14 11:30:00,65.81,65.81,65.61,65.63,87553.0,55.7205,55.7205,55.5512,55.5681,87553.0
2021-04-14 11:40:00,65.63,65.72,65.54,65.55,53435.0,55.5681,55.6443,55.4919,55.5004,53435.0
2021-04-14 11:50:00,65.56,65.66,65.55,65.64,51606.0,55.5088,55.5935,55.5004,55.5766,51606.0
2021-04-14 12:00:00,65.64,65.65,65.55,65.62,40701.0,55.5766,55.585,55.5004,55.5596,40701.0
2021-04-14 12:10:00,65.61,65.62,65.55,65.59,47602.0,55.5512,55.5596,55.5004,55.5342,47602.0
2021-04-14 12:20:00,65.59,65.62,65.41,65.45,48963.0,55.5342,55.5596,55.3818,55.4157,48963.0
2021-04-14 12:30:00,65.45,65.52,65.41,65.5,33335.0,55.4157,55.475,55.3818,55.458,33335.0
2021-04-14 12:40:00,65.5,65.5,65.43,65.48,23552.0,55.458,55.458,55.3988,55.4411,23552.0
2021-04-14 12:50:00,65.48,65.48,65.38,65.41,34059.0,55.4411,55.4411,55.3564,55.3818,34059.0
2021-04-14 13:00:00,65.41,65.46,65.37,65.44,28925.0,55.3818,55.4242,55.348,55.4072,28925.0
2021-04-14 13:10:00,65.44,65.48,65.34,65.34,36189.0,55.4072,55.4411,55.3226,55.3226,36189.0
2021-04-14 13:20:00,65.34,65.35,65.3,65.32,31316.0,55.3226,55.331,55.2887,55.3056,31316.0
2021-04-14 13:30:00,65.33,65.39,65.3,65.39,32046.0,55.3141,55.3649,55.2887,55.3649,32046.0
2021-04-14 13:40:00,65.38,65.41,65.35,65.38,32093.0,55.3564,55.3818,55.331,55.3564,32093.0
2021-04-14 13:50:00,65.39,65.4,65.26,65.31,41883.0,55.3649,55.3734,55.2548,55.2972,41883.0
2021-04-14 14:00:00,65.31,65.35,65.24,65.28,49496.0,55.2972,55.331,55.2379,55.2718,49496.0
2021-04-14 14:10:00,65.27,65.3,65.22,65.29,52783.0,55.2633,55.2887,55.221,55.2802,52783.0
2021-04-14 14:20:00,65.31,65.31,65.22,65.28,43728.0,55.2972,55.2972,55.221,55.2718,43728.0
2021-04-14 14:30:00,65.28,65.29,65.21,65.21,43008.0,55.2718,55.2802,55.2125,55.2125,43008.0
2021-04-14 14:40:00,65.22,65.24,65.15,65.16,46687.0,55.221,55.2379,55.1617,55.1702,46687.0
2021-04-14 14:50:00,65.16,65.2,65.09,65.2,77852.0,55.1702,55.204,55.1109,55.204,77852.0
2021-04-14 15:00:00,65.2,65.36,65.19,65.26,104197.0,55.204,55.3395,55.1956,55.2548,104197.0
2021-04-14 15:10:00,65.26,65.37,65.23,65.27,70765.0,55.2548,55.348,55.2294,55.2633,70765.0
2021-04-14 15:20:00,65.27,65.37,65.22,65.23,79458.0,55.2633,55.348,55.221,55.2294,79458.0
2021-04-14 15:30:00,65.23,65.34,65.21,65.32,65436.0,55.2294,55.3226,55.2125,55.3056,65436.0
2021-04-14 15:40:00,65.33,65.36,65.24,65.27,92163.0,55.3141,55.3395,55.2379,55.2633,92163.0
2021-04-14 15:50:00,65.26,65.36,65.22,65.35,329211.0,55.2548,55.3395,55.221,55.331,329211.0
2021-04-15 09:30:00,64.73,65.4,64.65,65.03,361271.0,54.8061,55.3734,54.7383,55.0601,361271.0
2021-04-15 09:40:00,65.06,65.78,65.05,65.78,174175.0,55.0855,55.6951,55.077,55.6951,174175.0
2021-04-15 09:50:00,65.8,66.07,65.79,66.04,154109.0,55.712,55.9406,55.7036,55.9152,154109.0
2021-04-15 10:00:00,66.04,66.18,66.0,66.02,115810.0,55.9152,56.0338,55.8814,55.8983,115810.0
2021-04-15 10:10:00,66.03,66.11,65.99,66.02,79900.0,55.9068,55.9745,55.8729,55.8983,79900.0
2021-04-15 10:20:00,66.02,66.11,65.98,66.03,71322.0,55.8983,55.9745,55.8644,55.9068,71322.0
2021-04-15 10:30:00,66.03,66.05,65.9,66.01,83344.0,55.9068,55.9237,55.7967,55.8898,83344.0
2021-04-15 10:40:00,66.01,66.18,65.99,66.05,99549.0,55.8898,56.0338,55.8729,55.9237,99549.0
2021-04-15 10:50:00,66.05,66.21,66.0,66.09,91825.0,55.9237,56.0592,55.8814,55.9576,91825.0
2021-04-15 11:00:00,66.09,66.38,66.09,66.31,124854.0,55.9576,56.2031,55.9576,56.1438,124854.0
2021-04-15 11:10:00,66.31,66.32,66.15,66.21,61826.0,56.1438,56.1523,56.0084,56.0592,61826.0
2021-04-15 11:20:00,66.21,66.22,66.06,66.14,51569.0,56.0592,56.0676,55.9322,55.9999,51569.0
2021-04-15 11:30:00,66.14,66.14,65.99,66.03,78828.0,55.9999,55.9999,55.8729,55.9068,78828.0
2021-04-15 11:40:00,66.03,66.08,65.91,65.93,56098.0,55.9068,55.9491,55.8052,55.8221,56098.0
2021-04-15 11:50:00,65.93,66.05,65.93,65.99,51187.0,55.8221,55.9237,55.8221,55.8729,51187.0
2021-04-15 12:00:00,66.0,66.0,65.89,65.94,101694.0,55.8814,55.8814,55.7882,55.8306,101694.0
2021-04-15 12:10:00,65.94,65.97,65.88,65.91,171833.0,55.8306,55.856,55.7798,55.8052,171833.0
2021-04-15 12:20:00,65.91,65.92,65.77,65.84,42620.0,55.8052,55.8136,55.6866,55.7459,42620.0
2021-04-15 12:30:00,65.84,65.85,65.72,65.77,50640.0,55.7459,55.7544,55.6443,55.6866,50640.0
2021-04-15 12:40:00,65.76,65.8,65.7,65.72,37224.0,55.6782,55.712,55.6274,55.6443,37224.0
2021-04-15 12:50:00,65.72,65.8,65.69,65.77,47611.0,55.6443,55.712,55.6189,55.6866,47611.0
2021-04-15 13:00:00,65.76,65.86,65.75,65.84,48039.0,55.6782,55.7628,55.6697,55.7459,48039.0
2021-04-15 13:10:00,65.83,65.86,65.78,65.81,51785.0,55.7374,55.7628,55.6951,55.7205,51785.0
2021-04-15 13:20:00,65.81,65.86,65.76,65.76,67132.0,55.7205,55.7628,55.6782,55.6782,67132.0
2021-04-15 13:30:00,65.76,65.86,65.76,65.84,86843.0,55.6782,55.7628,55.6782,55.7459,86843.0
2021-04-15 13:40:00,65.84,65.87,65.71,65.72,70399.0,55.7459,55.7713,55.6358,55.6443,70399.0
2021-04-15 13:50:00,65.72,65.74,65.68,65.71,37217.0,55.6443,55.6612,55.6104,55.6358,37217.0
2021-04-15 14:00:00,65.72,65.75,65.64,65.64,69051.0,55.6443,55.6697,55.5766,55.5766,69051.0
2021-04-15 14:10:00,65.65,65.72,65.65,65.7,98711.0,55.585,55.6443,55.585,55.6274,98711.0
2021-04-15 14:20:00,65.69,65.82,65.68,65.8,65571.0,55.6189,55.729,55.6104,55.712,65571.0
2021-04-15 14:30:00,65.8,65.8,65.75,65.76,54049.0,55.712,55.712,55.6697,55.6782,54049.0
2021-04-15 14:40:00,65.77,65.78,65.7,65.74,52666.0,55.6866,55.6951,55.6274,55.6612,52666.0
2021-04-15 14:50:00,65.74,65.75,65.68,65.72,48961.0,55.6612,55.6697,55.6104,55.6443,48961.0
2021-04-15 15:00:00,65.72,65.73,65.59,65.61,72068.0,55.6443,55.6528,55.5342,55.5512,72068.0
2021-04-15 15:10:00,65.61,65.72,65.6,65.72,63147.0,55.5512,55.6443,55.5427,55.6443,63147.0
2021-04-15 15:20:00,65.72,65.76,65.67,65.7,94868.0,55.6443,55.6782,55.602,55.6274,94868.0
2021-04-15 15:30:00,65.7,65.75,65.66,65.73,97856.0,55.6274,55.6697,55.5935,55.6528,97856.0
2021-04-15 15:40:00,65.73,65.83,65.72,65.82,141905.0,55.6528,55.7374,55.6443,55.729,141905.0
2021-04-15 15:50:00,65.82,65.83,65.73,65.77,408499.0,55.729,55.7374,55.6528,55.6866,408499.0
2021-04-16 09:30:00,65.87,66.78,65.84,66.63,671170.0,55.7713,56.5418,55.7459,56.4148,671170.0
2021-04-16 09:40:00,66.62,66.73,66.5,66.57,159607.0,56.4063,56.4995,56.3047,56.364,159607.0
2021-04-16 09:50:00,66.58,66.77,66.55,66.76,163336.0,56.3725,56.5333,56.3471,56.5249,163336.0
2021-04-16 10:00:00,66.76,66.83,66.48,66.49,199509.0,56.5249,56.5841,56.2878,56.2963,199509.0
2021-04-16 10:10:00,66.48,66.76,66.42,66.58,135714.0,56.2878,56.5249,56.237,56.3725,135714.0
2021-04-16 10:20:00,66.57,66.74,66.42,66.43,94348.0,56.364,56.5079,56.237,56.2455,94348.0
2021-04-16 10:30:00,66.44,66.53,66.41,66.52,47077.0,56.2539,56.3301,56.2285,56.3217,47077.0
2021-04-16 10:40:00,66.51,66.52,66.32,66.37,49494.0,56.3132,56.3217,56.1523,56.1946,49494.0
2021-04-16 10:50:00,66.36,66.42,66.25,66.41,64613.0,56.1862,56.237,56.093,56.2285,64613.0
2021-04-16 11:00:00,66.41,66.44,66.26,66.33,68910.0,56.2285,56.2539,56.1015,56.1608,68910.0
2021-04-16 11:10:00,66.34,66.41,66.29,66.31,83055.0,56.1692,56.2285,56.1269,56.1438,83055.0
2021-04-16 11:20:00,66.3,66.4,66.23,66.37,63671.0,56.1354,56.2201,56.0761,56.1946,63671.0
2021-04-16 11:30:00,66.38,66.44,66.37,66.41,41225.0,56.2031,56.2539,56.1946,56.2285,41225.0
2021-04-16 11:40:00,66.42,66.54,66.34,66.52,63058.0,56.237,56.3386,56.1692,56.3217,63058.0
2021-04-16 11:50:00,66.53,66.73,66.52,66.73,118135.0,56.3301,56.4995,56.3217,56.4995,118135.0
2021-04-16 12:00:00,66.74,66.8,66.64,66.79,137307.0,56.5079,56.5587,56.4233,56.5503,137307.0
2021-04-16 12:10:00,66.8,66.82,66.69,66.72,95437.0,56.5587,56.5757,56.4656,56.491,95437.0
2021-04-16 12:20:00,66.71,66.8,66.7,66.77,83864.0,56.4825,56.5587,56.4741,56.5333,83864.0
2021-04-16 12:30:00,66.76,66.82,66.75,66.77,85513.0,56.5249,56.5757,56.5164,56.5333,85513.0
2021-04-16 12:40:00,66.77,66.77,66.65,66.69,86333.0,56.5333,56.5333,56.4317,56.4656,86333.0
2021-04-16 12:50:00,66.69,66.75,66.67,66.73,59483.0,56.4656,56.5164,56.4487,56.4995,59483.0
2021-04-16 13:00:00,66.73,66.77,66.65,66.67,70813.0,56.4995,56.5333,56.4317,56.4487,70813.0
2021-04-16 13:10:00,66.68,66.73,66.63,66.71,74659.0,56.4571,56.4995,56.4148,56.4825,74659.0
2021-04-16 13:20:00,66.72,66.78,66.7,66.78,55149.0,56.491,56.5418,56.4741,56.5418,55149.0
2021-04-16 13:30:00,66.78,66.78,66.71,66.72,55864.0,56.5418,56.5418,56.4825,56.491,55864.0
2021-04-16 13:40:00,66.71,66.75,66.7,66.73,47887.0,56.4825,56.5164,56.4741,56.4995,47887.0
2021-04-16 13:50:00,66.74,66.74,66.69,66.72,46974.0,56.5079,56.5079,56.4656,56.491,46974.0
2021-04-16 14:00:00,66.72,66.78,66.69,66.78,81547.0,56.491,56.5418,56.4656,56.5418,81547.0
2021-04-16 14:10:00,66.78,66.83,66.77,66.8,88540.0,56.5418,56.5841,56.5333,56.5587,88540.0
2021-04-16 14:20:00,66.8,66.99,66.79,66.89,188372.0,56.5587,56.7196,56.5503,56.6349,188372.0
2021-04-16 14:30:00,66.89,67.02,66.88,66.96,185975.0,56.6349,56.745,56.6265,56.6942,185975.0
2021-04-16 14:40:00,66.95,67.0,66.9,66.93,82038.0,56.6857,56.7281,56.6434,56.6688,82038.0
2021-04-16 14:50:00,66.93,66.94,66.83,66.84,87533.0,56.6688,56.6773,56.5841,56.5926,87533.0
2021-04-16 15:00:00,66.85,66.92,66.83,66.91,90352.0,56.6011,56.6603,56.5841,56.6519,90352.0
2021-04-16 15:10:00,66.91,67.09,66.88,66.96,224199.0,56.6519,56.8043,56.6265,56.6942,224199.0
2021-04-16 15:20:00,66.96,66.97,66.79,66.86,160902.0,56.6942,56.7027,56.5503,56.6095,160902.0
2021-04-16 15:30:00,66.87,66.94,66.79,66.89,114384.0,56.618,56.6773,56.5503,56.6349,114384.0
2021-04-16 15:40:00,66.9,66.93,66.77,66.81,164845.0,56.6434,56.6688,56.5333,56.5672,164845.0
2021-04-16 15:50:00,66.81,66.88,66.72,66.88,544561.0,56.5672,56.6265,56.491,56.6265,544561.0
2021-04-19 09:30:00,66.88,67.0,66.38,66.47,267267.0,56.6265,56.7281,56.2031,56.2793,267267.0
2021-04-19 09:40:00,66.45,66.54,66.27,66.35,241233.0,56.2624,56.3386,56.11,56.1777,241233.0
2021-04-19 09:50:00,66.36,66.41,65.96,66.04,166338.0,56.1862,56.2285,55.8475,55.9152,166338.0
2021-04-19 10:00:00,66.04,66.21,65.86,65.87,147593.0,55.9152,56.0592,55.7628,55.7713,147593.0
2021-04-19 10:10:00,65.87,65.92,65.75,65.84,242364.0,55.7713,55.8136,55.6697,55.7459,242364.0
2021-04-19 10:20:00,65.89,66.02,65.89,66.01,129472.0,55.7882,55.8983,55.7882,55.8898,129472.0
2021-04-19 10:30:00,66.01,66.2,65.97,66.17,138969.0,55.8898,56.0507,55.856,56.0253,138969.0
2021-04-19 10:40:00,66.17,66.17,65.94,65.95,135450.0,56.0253,56.0253,55.8306,55.839,135450.0
2021-04-19 10:50:00,65.94,66.02,65.85,65.98,111507.0,55.8306,55.8983,55.7544,55.8644,111507.0
2021-04-19 11:00:00,66.0,66.0,65.84,65.89,64828.0,55.8814,55.8814,55.7459,55.7882,64828.0
2021-04-19 11:10:00,65.9,66.0,65.83,66.0,90062.0,55.7967,55.8814,55.7374,55.8814,90062.0
2021-04-19 11:20:00,66.0,66.06,65.95,66.0,149867.0,55.8814,55.9322,55.839,55.8814,149867.0
2021-04-19 11:30:00,66.0,66.0,65.86,65.9,76810.0,55.8814,55.8814,55.7628,55.7967,76810.0
2021-04-19 11:40:00,65.91,66.08,65.9,66.06,116106.0,55.8052,55.9491,55.7967,55.9322,116106.0
2021-04-19 11:50:00,66.04,66.2,66.03,66.08,61102.0,55.9152,56.0507,55.9068,55.9491,61102.0
2021-04-19 12:00:00,66.09,66.2,66.05,66.19,86928.0,55.9576,56.0507,55.9237,56.0422,86928.0
2021-04-19 12:10:00,66.19,66.21,66.09,66.2,68457.0,56.0422,56.0592,55.9576,56.0507,68457.0
2021-04-19 12:20:00,66.2,66.25,66.03,66.07,115385.0,56.0507,56.093,55.9068,55.9406,115385.0
2021-04-19 12:30:00,66.08,66.09,65.96,66.02,147153.0,55.9491,55.9576,55.8475,55.8983,147153.0
2021-04-19 12:40:00,66.01,66.13,66.01,66.11,58246.0,55.8898,55.9914,55.8898,55.9745,58246.0
2021-04-19 12:50:00,66.1,66.15,66.08,66.08,44597.0,55.966,56.0084,55.9491,55.9491,44597.0
2021-04-19 13:00:00,66.08,66.23,66.08,66.15,99250.0,55.9491,56.0761,55.9491,56.0084,99250.0
2021-04-19 13:10:00,66.14,66.15,66.02,66.06,91434.0,55.9999,56.0084,55.8983,55.9322,91434.0
2021-04-19 13:20:00,66.07,66.11,66.0,66.01,72366.0,55.9406,55.9745,55.8814,55.8898,72366.0
2021-04-19 13:30:00,66.02,66.07,65.97,66.06,189613.0,55.8983,55.9406,55.856,55.9322,189613.0
2021-04-19 13:40:00,66.09,66.13,65.87,65.88,187734.0,55.9576,55.9914,55.7713,55.7798,187734.0
2021-04-19 13:50:00,65.88,65.95,65.87,65.89,42072.0,55.7798,55.839,55.7713,55.7882,42072.0
2021-04-19 14:00:00,65.88,65.97,65.87,65.94,56903.0,55.7798,55.856,55.7713,55.8306,56903.0
2021-04-19 14:10:00,65.94,65.97,65.88,65.9,81203.0,55.8306,55.856,55.7798,55.7967,81203.0
2021-04-19 14:20:00,65.91,65.97,65.88,65.96,195890.0,55.8052,55.856,55.7798,55.8475,195890.0
2021-04-19 14:30:00,65.97,65.98,65.83,65.88,62601.0,55.856,55.8644,55.7374,55.7798,62601.0
2021-04-19 14:40:00,65.89,65.94,65.83,65.94,54007.0,55.7882,55.8306,55.7374,55.8306,54007.0
2021-04-19 14:50:00,65.94,65.94,65.82,65.83,105255.0,55.8306,55.8306,55.729,55.7374,105255.0
2021-04-19 15:00:00,65.83,65.85,65.65,65.68,204234.0,55.7374,55.7544,55.585,55.6104,204234.0
2021-04-19 15:10:00,65.67,65.77,65.59,65.6,120977.0,55.602,55.6866,55.5342,55.5427,120977.0
2021-04-19 15:20:00,65.61,65.72,65.6,65.7,100974.0,55.5512,55.6443,55.5427,55.6274,100974.0
2021-04-19 15:30:00,65.71,65.75,65.6,65.75,110206.0,55.6358,55.6697,55.5427,55.6697,110206.0
2021-04-19 15:40:00,65.74,65.77,65.71,65.74,130418.0,55.6612,55.6866,55.6358,55.6612,130418.0
2021-04-19 15:50:00,65.73,66.0,65.73,65.98,502511.0,55.6528,55.8814,55.6528,55.8644,502511.0
2021-04-20 09:30:00,65.8,65.98,65.31,65.98,270557.0,55.712,55.8644,55.2972,55.8644,270557.0
2021-04-20 09:40:00,65.99,66.08,65.86,65.87,62898.0,55.8729,55.9491,55.7628,55.7713,62898.0
2021-04-20 09:50:00,65.85,65.91,65.65,65.68,178340.0,55.7544,55.8052,55.585,55.6104,178340.0
2021-04-20 10:00:00,65.68,65.93,65.66,65.84,67050.0,55.6104,55.8221,55.5935,55.7459,67050.0
2021-04-20 10:10:00,65.83,65.84,65.63,65.76,122612.0,55.7374,55.7459,55.5681,55.6782,122612.0
2021-04-20 10:20:00,65.77,66.0,65.73,65.96,83379.0,55.6866,55.8814,55.6528,55.8475,83379.0
2021-04-20 10:30:00,65.97,66.11,65.93,66.03,94433.0,55.856,55.9745,55.8221,55.9068,94433.0
2021-04-20 10:40:00,66.02,66.02,65.84,65.89,74650.0,55.8983,55.8983,55.7459,55.7882,74650.0
2021-04-20 10:50:00,65.89,66.0,65.79,65.97,76324.0,55.7882,55.8814,55.7036,55.856,76324.0
2021-04-20 11:00:00,65.97,66.04,65.87,66.04,69395.0,55.856,55.9152,55.7713,55.9152,69395.0
2021-04-20 11:10:00,66.05,66.09,65.91,66.07,64375.0,55.9237,55.9576,55.8052,55.9406,64375.0
2021-04-20 11:20:00,66.07,66.08,65.92,65.97,54040.0,55.9406,55.9491,55.8136,55.856,54040.0
2021-04-20 11:30:00,65.97,66.05,65.86,66.02,81824.0,55.856,55.9237,55.7628,55.8983,81824.0
2021-04-20 11:40:00,66.03,66.19,66.01,66.13,72403.0,55.9068,56.0422,55.8898,55.9914,72403.0
2021-04-20 11:50:00,66.13,66.26,66.13,66.13,69258.0,55.9914,56.1015,55.9914,55.9914,69258.0
2021-04-20 12:00:00,66.14,66.3,66.13,66.3,56250.0,55.9999,56.1354,55.9914,56.1354,56250.0
2021-04-20 12:10:00,66.3,66.31,66.23,66.25,63695.0,56.1354,56.1438,56.0761,56.093,63695.0
2021-04-20 12:20:00,66.24,66.27,66.14,66.18,38704.0,56.0846,56.11,55.9999,56.0338,38704.0
2021-04-20 12:30:00,66.19,66.33,66.18,66.31,40631.0,56.0422,56.1608,56.0338,56.1438,40631.0
2021-04-20 12:40:00,66.31,66.42,66.29,66.39,83913.0,56.1438,56.237,56.1269,56.2116,83913.0
2021-04-20 12:50:00,66.39,66.55,66.38,66.52,112964.0,56.2116,56.3471,56.2031,56.3217,112964.0
2021-04-20 13:00:00,66.52,66.57,66.51,66.55,77091.0,56.3217,56.364,56.3132,56.3471,77091.0
2021-04-20 13:10:00,66.55,66.61,66.53,66.58,60970.0,56.3471,56.3979,56.3301,56.3725,60970.0
2021-04-20 13:20:00,66.58,66.6,66.4,66.42,65781.0,56.3725,56.3894,56.2201,56.237,65781.0
2021-04-20 13:30:00,66.42,66.48,66.37,66.37,48467.0,56.237,56.2878,56.1946,56.1946,48467.0
2021-04-20 13:40:00,66.37,66.42,66.31,66.33,45787.0,56.1946,56.237,56.1438,56.1608,45787.0
2021-04-20 13:50:00,66.33,66.44,66.31,66.36,53408.0,56.1608,56.2539,56.1438,56.1862,53408.0
2021-04-20 14:00:00,66.37,66.45,66.36,66.42,60565.0,56.1946,56.2624,56.1862,56.237,60565.0
2021-04-20 14:10:00,66.42,66.53,66.39,66.53,56552.0,56.237,56.3301,56.2116,56.3301,56552.0
2021-04-20 14:20:00,66.53,66.59,66.49,66.5,53008.0,56.3301,56.3809,56.2963,56.3047,53008.0
2021-04-20 14:30:00,66.49,66.5,66.32,66.34,54222.0,56.2963,56.3047,56.1523,56.1692,54222.0
2021-04-20 14:40:00,66.33,66.34,66.25,66.29,43654.0,56.1608,56.1692,56.093,56.1269,43654.0
2021-04-20 14:50:00,66.29,66.33,66.22,66.26,49730.0,56.1269,56.1608,56.0676,56.1015,49730.0
2021-04-20 15:00:00,66.26,66.34,66.24,66.33,72903.0,56.1015,56.1692,56.0846,56.1608,72903.0
2021-04-20 15:10:00,66.33,66.38,66.32,66.36,82172.0,56.1608,56.2031,56.1523,56.1862,82172.0
2021-04-20 15:20:00,66.36,66.43,66.33,66.36,83610.0,56.1862,56.2455,56.1608,56.1862,83610.0
2021-04-20 15:30:00,66.36,66.46,66.32,66.44,193365.0,56.1862,56.2709,56.1523,56.2539,193365.0
2021-04-20 15:40:00,66.45,66.47,66.35,66.38,159143.0,56.2624,56.2793,56.1777,56.2031,159143.0
2021-04-20 15:50:00,66.36,66.42,66.3,66.41,541193.0,56.1862,56.237,56.1354,56.2285,541193.0
2021-04-21 09:30:00,66.49,66.9,66.49,66.6,268461.0,56.2963,56.6434,56.2963,56.3894,268461.0
2021-04-21 09:40:00,66.6,66.77,66.56,66.71,217948.0,56.3894,56.5333,56.3555,56.4825,217948.0
2021-04-21 09:50:00,66.71,66.8,66.61,66.65,179033.0,56.4825,56.5587,56.3979,56.4317,179033.0
2021-04-21 10:00:00,66.65,66.68,66.5,66.6,126042.0,56.4317,56.4571,56.3047,56.3894,126042.0
2021-04-21 10:10:00,66.59,66.67,66.56,66.65,96619.0,56.3809,56.4487,56.3555,56.4317,96619.0
2021-04-21 10:20:00,66.64,66.68,66.53,66.63,150136.0,56.4233,56.4571,56.3301,56.4148,150136.0
2021-04-21 10:30:00,66.63,66.63,66.5,66.59,163730.0,56.4148,56.4148,56.3047,56.3809,163730.0
2021-04-21 10:40:00,66.59,66.71,66.53,66.56,107989.0,56.3809,56.4825,56.3301,56.3555,107989.0
2021-04-21 10:50:00,66.56,66.58,66.47,66.49,56113.0,56.3555,56.3725,56.2793,56.2963,56113.0
2021-04-21 11:00:00,66.49,66.59,66.48,66.53,105776.0,56.2963,56.3809,56.2878,56.3301,105776.0
2021-04-21 11:10:00,66.52,66.55,66.39,66.41,158393.0,56.3217,56.3471,56.2116,56.2285,158393.0
2021-04-21 11:20:00,66.39,66.53,66.37,66.52,114887.0,56.2116,56.3301,56.1946,56.3217,114887.0
2021-04-21 11:30:00,66.52,66.65,66.51,66.65,58237.0,56.3217,56.4317,56.3132,56.4317,58237.0
2021-04-21 11:40:00,66.65,66.69,66.56,66.59,43269.0,56.4317,56.4656,56.3555,56.3809,43269.0
2021-04-21 11:50:00,66.58,66.61,66.53,66.56,38308.0,56.3725,56.3979,56.3301,56.3555,38308.0
2021-04-21 12:00:00,66.56,66.57,66.51,66.51,52591.0,56.3555,56.364,56.3132,56.3132,52591.0
2021-04-21 12:10:00,66.51,66.54,66.45,66.54,138958.0,56.3132,56.3386,56.2624,56.3386,138958.0
2021-04-21 12:20:00,66.54,66.58,66.52,66.57,55172.0,56.3386,56.3725,56.3217,56.364,55172.0
2021-04-21 12:30:00,66.57,66.57,66.51,66.51,55959.0,56.364,56.364,56.3132,56.3132,55959.0
2021-04-21 12:40:00,66.52,66.61,66.5,66.54,84256.0,56.3217,56.3979,56.3047,56.3386,84256.0
2021-04-21 12:50:00,66.55,66.59,66.51,66.53,51436.0,56.3471,56.3809,56.3132,56.3301,51436.0
2021-04-21 13:00:00,66.54,66.65,66.49,66.64,48032.0,56.3386,56.4317,56.2963,56.4233,48032.0
2021-04-21 13:10:00,66.64,66.64,66.58,66.62,38442.0,56.4233,56.4233,56.3725,56.4063,38442.0
2021-04-21 13:20:00,66.62,66.78,66.61,66.78,59277.0,56.4063,56.5418,56.3979,56.5418,59277.0
2021-04-21 13:30:00,66.78,66.79,66.7,66.75,36971.0,56.5418,56.5503,56.4741,56.5164,36971.0
2021-04-21 13:40:00,66.75,66.77,66.7,66.7,36117.0,56.5164,56.5333,56.4741,56.4741,36117.0
2021-04-21 13:50:00,66.7,66.8,66.7,66.79,36015.0,56.4741,56.5587,56.4741,56.5503,36015.0
2021-04-21 14:00:00,66.79,66.82,66.75,66.77,58529.0,56.5503,56.5757,56.5164,56.5333,58529.0
2021-04-21 14:10:00,66.77,66.81,66.75,66.77,64168.0,56.5333,56.5672,56.5164,56.5333,64168.0
2021-04-21 14:20:00,66.77,66.79,66.74,66.79,36304.0,56.5333,56.5503,56.5079,56.5503,36304.0
2021-04-21 14:30:00,66.78,66.91,66.78,66.87,112364.0,56.5418,56.6519,56.5418,56.618,112364.0
2021-04-21 14:40:00,66.86,66.87,66.77,66.81,47905.0,56.6095,56.618,56.5333,56.5672,47905.0
2021-04-21 14:50:00,66.81,66.81,66.73,66.78,41833.0,56.5672,56.5672,56.4995,56.5418,41833.0
2021-04-21 15:00:00,66.77,66.78,66.71,66.76,56970.0,56.5333,56.5418,56.4825,56.5249,56970.0
2021-04-21 15:10:00,66.76,66.85,66.75,66.83,69625.0,56.5249,56.6011,56.5164,56.5841,69625.0
2021-04-21 15:20:00,66.84,66.85,66.73,66.73,69163.0,56.5926,56.6011,56.4995,56.4995,69163.0
2021-04-21 15:30:00,66.73,66.81,66.71,66.73,114840.0,56.4995,56.5672,56.4825,56.4995,114840.0
2021-04-21 15:40:00,66.73,66.82,66.72,66.81,122738.0,56.4995,56.5757,56.491,56.5672,122738.0
2021-04-21 15:50:00,66.81,66.83,66.72,66.79,446171.0,56.5672,56.5841,56.491,56.5503,446171.0
2021-04-22 09:30:00,66.49,66.51,66.02,66.12,384766.0,56.2963,56.3132,55.8983,55.983,384766.0
2021-04-22 09:40:00,66.12,66.13,65.79,65.81,251313.0,55.983,55.9914,55.7036,55.7205,251313.0
2021-04-22 09:50:00,65.81,65.99,65.72,65.76,197859.0,55.7205,55.8729,55.6443,55.6782,197859.0
2021-04-22 10:00:00,65.75,65.87,65.66,65.8,167882.0,55.6697,55.7713,55.5935,55.712,167882.0
2021-04-22 10:10:00,65.8,65.94,65.77,65.91,93911.0,55.712,55.8306,55.6866,55.8052,93911.0
2021-04-22 10:20:00,65.9,65.95,65.81,65.84,62171.0,55.7967,55.839,55.7205,55.7459,62171.0
2021-04-22 10:30:00,65.83,65.89,65.72,65.87,90973.0,55.7374,55.7882,55.6443,55.7713,90973.0
2021-04-22 10:40:00,65.87,66.09,65.85,66.09,101056.0,55.7713,55.9576,55.7544,55.9576,101056.0
2021-04-22 10:50:00,66.09,66.15,65.99,66.03,104530.0,55.9576,56.0084,55.8729,55.9068,104530.0
2021-04-22 11:00:00,66.02,66.17,66.01,66.12,77744.0,55.8983,56.0253,55.8898,55.983,77744.0
2021-04-22 11:10:00,66.12,66.38,66.11,66.37,102386.0,55.983,56.2031,55.9745,56.1946,102386.0
2021-04-22 11:20:00,66.37,66.4,66.24,66.26,92508.0,56.1946,56.2201,56.0846,56.1015,92508.0
2021-04-22 11:30:00,66.26,66.32,66.21,66.21,52218.0,56.1015,56.1523,56.0592,56.0592,52218.0
2021-04-22 11:40:00,66.22,66.4,66.2,66.38,50783.0,56.0676,56.2201,56.0507,56.2031,50783.0
2021-04-22 11:50:00,66.38,66.47,66.36,66.41,59744.0,56.2031,56.2793,56.1862,56.2285,59744.0
2021-04-22 12:00:00,66.42,66.44,66.31,66.31,42839.0,56.237,56.2539,56.1438,56.1438,42839.0
2021-04-22 12:10:00,66.31,66.37,66.29,66.34,49515.0,56.1438,56.1946,56.1269,56.1692,49515.0
2021-04-22 12:20:00,66.34,66.37,66.29,66.3,56131.0,56.1692,56.1946,56.1269,56.1354,56131.0
2021-04-22 12:30:00,66.3,66.34,66.28,66.34,57618.0,56.1354,56.1692,56.1184,56.1692,57618.0
2021-04-22 12:40:00,66.34,66.37,66.29,66.34,39423.0,56.1692,56.1946,56.1269,56.1692,39423.0
2021-04-22 12:50:00,66.34,66.34,66.21,66.25,44139.0,56.1692,56.1692,56.0592,56.093,44139.0
2021-04-22 13:00:00,66.26,66.26,65.96,66.0,91983.0,56.1015,56.1015,55.8475,55.8814,91983.0
2021-04-22 13:10:00,65.99,66.0,65.82,65.82,216696.0,55.8729,55.8814,55.729,55.729,216696.0
2021-04-22 13:20:00,65.82,65.94,65.81,65.92,101294.0,55.729,55.8306,55.7205,55.8136,101294.0
2021-04-22 13:30:00,65.92,66.01,65.89,65.93,55844.0,55.8136,55.8898,55.7882,55.8221,55844.0
2021-04-22 13:40:00,65.93,65.93,65.75,65.78,135245.0,55.8221,55.8221,55.6697,55.6951,135245.0
2021-04-22 13:50:00,65.78,65.87,65.67,65.83,150677.0,55.6951,55.7713,55.602,55.7374,150677.0
2021-04-22 14:00:00,65.82,65.86,65.77,65.81,95168.0,55.729,55.7628,55.6866,55.7205,95168.0
2021-04-22 14:10:00,65.82,65.86,65.77,65.81,69859.0,55.729,55.7628,55.6866,55.7205,69859.0
2021-04-22 14:20:00,65.82,65.82,65.67,65.75,108953.0,55.729,55.729,55.602,55.6697,108953.0
2021-04-22 14:30:00,65.75,65.8,65.74,65.77,42971.0,55.6697,55.712,55.6612,55.6866,42971.0
2021-04-22 14:40:00,65.77,65.87,65.74,65.86,69241.0,55.6866,55.7713,55.6612,55.7628,69241.0
2021-04-22 14:50:00,65.86,65.89,65.72,65.73,74500.0,55.7628,55.7882,55.6443,55.6528,74500.0
2021-04-22 15:00:00,65.73,65.75,65.69,65.75,58963.0,55.6528,55.6697,55.6189,55.6697,58963.0
2021-04-22 15:10:00,65.75,65.8,65.7,65.7,62348.0,55.6697,55.712,55.6274,55.6274,62348.0
2021-04-22 15:20:00,65.7,65.71,65.53,65.56,119131.0,55.6274,55.6358,55.4834,55.5088,119131.0
2021-04-22 15:30:00,65.57,65.7,65.53,65.67,157479.0,55.5173,55.6274,55.4834,55.602,157479.0
2021-04-22 15:40:00,65.67,65.73,65.57,65.61,154437.0,55.602,55.6528,55.5173,55.5512,154437.0
2021-04-22 15:50:00,65.6,65.7,65.56,65.65,342073.0,55.5427,55.6274,55.5088,55.585,342073.0
2021-04-23 09:30:00,65.54,65.64,64.96,65.05,307081.0,55.4919,55.5766,55.0008,55.077,307081.0
2021-04-23 09:40:00,65.05,65.08,64.88,65.0,140497.0,55.077,55.1024,54.9331,55.0347,140497.0
2021-04-23 09:50:00,64.99,65.26,64.95,65.19,122232.0,55.0262,55.2548,54.9924,55.1956,122232.0
2021-04-23 10:00:00,65.2,65.37,65.1,65.28,116840.0,55.204,55.348,55.1194,55.2718,116840.0
2021-04-23 10:10:00,65.28,65.29,65.15,65.19,78317.0,55.2718,55.2802,55.1617,55.1956,78317.0
2021-04-23 10:20:00,65.18,65.25,65.11,65.16,73548.0,55.1871,55.2464,55.1278,55.1702,73548.0
2021-04-23 10:30:00,65.16,65.52,65.15,65.45,97541.0,55.1702,55.475,55.1617,55.4157,97541.0
2021-04-23 10:40:00,65.45,65.53,65.31,65.31,78056.0,55.4157,55.4834,55.2972,55.2972,78056.0
2021-04-23 10:50:00,65.32,65.45,65.31,65.38,92469.0,55.3056,55.4157,55.2972,55.3564,92469.0
2021-04-23 11:00:00,65.39,65.4,65.15,65.15,61754.0,55.3649,55.3734,55.1617,55.1617,61754.0
2021-04-23 11:10:00,65.15,65.28,65.13,65.28,74597.0,55.1617,55.2718,55.1448,55.2718,74597.0
2021-04-23 11:20:00,65.27,65.36,65.24,65.26,82633.0,55.2633,55.3395,55.2379,55.2548,82633.0
2021-04-23 11:30:00,65.26,65.32,65.24,65.32,56439.0,55.2548,55.3056,55.2379,55.3056,56439.0
2021-04-23 11:40:00,65.32,65.34,65.25,65.32,56329.0,55.3056,55.3226,55.2464,55.3056,56329.0
2021-04-23 11:50:00,65.31,65.34,65.27,65.3,58848.0,55.2972,55.3226,55.2633,55.2887,58848.0
2021-04-23 12:00:00,65.3,65.43,65.29,65.38,54286.0,55.2887,55.3988,55.2802,55.3564,54286.0
2021-04-23 12:10:00,65.38,65.4,65.32,65.36,77174.0,55.3564,55.3734,55.3056,55.3395,77174.0
2021-04-23 12:20:00,65.35,65.49,65.33,65.45,70781.0,55.331,55.4496,55.3141,55.4157,70781.0
2021-04-23 12:30:00,65.44,65.48,65.4,65.41,47861.0,55.4072,55.4411,55.3734,55.3818,47861.0
2021-04-23 12:40:00,65.42,65.46,65.39,65.44,52079.0,55.3903,55.4242,55.3649,55.4072,52079.0
2021-04-23 12:50:00,65.44,65.54,65.42,65.52,56179.0,55.4072,55.4919,55.3903,55.475,56179.0
2021-04-23 13:00:00,65.52,65.52,65.44,65.44,58081.0,55.475,55.475,55.4072,55.4072,58081.0
2021-04-23 13:10:00,65.45,65.45,65.4,65.41,46557.0,55.4157,55.4157,55.3734,55.3818,46557.0
2021-04-23 13:20:00,65.41,65.41,65.3,65.33,50487.0,55.3818,55.3818,55.2887,55.3141,50487.0
2021-04-23 13:30:00,65.32,65.39,65.31,65.31,60000.0,55.3056,55.3649,55.2972,55.2972,60000.0
2021-04-23 13:40:00,65.31,65.4,65.31,65.32,55073.0,55.2972,55.3734,55.2972,55.3056,55073.0
2021-04-23 13:50:00,65.32,65.32,65.25,65.3,64484.0,55.3056,55.3056,55.2464,55.2887,64484.0
2021-04-23 14:00:00,65.3,65.37,65.26,65.35,58205.0,55.2887,55.348,55.2548,55.331,58205.0
2021-04-23 14:10:00,65.36,65.37,65.31,65.35,52957.0,55.3395,55.348,55.2972,55.331,52957.0
2021-04-23 14:20:00,65.34,65.36,65.23,65.26,44792.0,55.3226,55.3395,55.2294,55.2548,44792.0
2021-04-23 14:30:00,65.26,65.28,65.2,65.22,54179.0,55.2548,55.2718,55.204,55.221,54179.0
2021-04-23 14:40:00,65.21,65.29,65.21,65.27,47585.0,55.2125,55.2802,55.2125,55.2633,47585.0
2021-04-23 14:50:00,65.28,65.3,65.24,65.26,54419.0,55.2718,55.2887,55.2379,55.2548,54419.0
2021-04-23 15:00:00,65.25,65.42,65.23,65.41,71114.0,55.2464,55.3903,55.2294,55.3818,71114.0
2021-04-23 15:10:00,65.41,65.42,65.35,65.38,57810.0,55.3818,55.3903,55.331,55.3564,57810.0
2021-04-23 15:20:00,65.37,65.46,65.34,65.45,83041.0,55.348,55.4242,55.3226,55.4157,83041.0
2021-04-23 15:30:00,65.45,65.55,65.45,65.53,198826.0,55.4157,55.5004,55.4157,55.4834,198826.0
2021-04-23 15:40:00,65.53,65.64,65.53,65.59,190746.0,55.4834,55.5766,55.4834,55.5342,190746.0
2021-04-23 15:50:00,65.6,65.7,65.38,65.47,528445.0,55.5427,55.6274,55.3564,55.4326,528445.0
2021-04-26 09:30:00,65.55,65.55,65.04,65.45,286501.0,55.5004,55.5004,55.0686,55.4157,286501.0
2021-04-26 09:40:00,65.47,65.57,65.35,65.55,134983.0,55.4326,55.5173,55.331,55.5004,134983.0
2021-04-26 09:50:00,65.56,65.86,65.52,65.73,102804.0,55.5088,55.7628,55.475,55.6528,102804.0
2021-04-26 10:00:00,65.73,65.76,65.5,65.5,112661.0,55.6528,55.6782,55.458,55.458,112661.0
2021-04-26 10:10:00,65.51,65.62,65.47,65.57,115770.0,55.4665,55.5596,55.4326,55.5173,115770.0
2021-04-26 10:20:00,65.56,65.72,65.56,65.64,62011.0,55.5088,55.6443,55.5088,55.5766,62011.0
2021-04-26 10:30:00,65.63,65.69,65.54,65.6,118215.0,55.5681,55.6189,55.4919,55.5427,118215.0
2021-04-26 10:40:00,65.61,65.65,65.54,65.6,82769.0,55.5512,55.585,55.4919,55.5427,82769.0
2021-04-26 10:50:00,65.6,65.66,65.51,65.54,69123.0,55.5427,55.5935,55.4665,55.4919,69123.0
2021-04-26 11:00:00,65.54,65.67,65.52,65.65,55822.0,55.4919,55.602,55.475,55.585,55822.0
2021-04-26 11:10:00,65.65,65.65,65.56,65.59,39030.0,55.585,55.585,55.5088,55.5342,39030.0
2021-04-26 11:20:00,65.6,65.64,65.5,65.53,163070.0,55.5427,55.5766,55.458,55.4834,163070.0
2021-04-26 11:30:00,65.52,65.6,65.52,65.58,139760.0,55.475,55.5427,55.475,55.5258,139760.0
2021-04-26 11:40:00,65.58,65.64,65.54,65.64,66608.0,55.5258,55.5766,55.4919,55.5766,66608.0
2021-04-26 11:50:00,65.64,65.73,65.61,65.64,42009.0,55.5766,55.6528,55.5512,55.5766,42009.0
2021-04-26 12:00:00,65.65,65.75,65.65,65.73,38269.0,55.585,55.6697,55.585,55.6528,38269.0
2021-04-26 12:10:00,65.73,65.79,65.72,65.73,44760.0,55.6528,55.7036,55.6443,55.6528,44760.0
2021-04-26 12:20:00,65.73,65.76,65.65,65.66,43474.0,55.6528,55.6782,55.585,55.5935,43474.0
2021-04-26 12:30:00,65.66,65.75,65.65,65.72,52993.0,55.5935,55.6697,55.585,55.6443,52993.0
2021-04-26 12:40:00,65.72,65.74,65.64,65.67,48633.0,55.6443,55.6612,55.5766,55.602,48633.0
2021-04-26 12:50:00,65.67,65.7,65.62,65.63,42565.0,55.602,55.6274,55.5596,55.5681,42565.0
2021-04-26 13:00:00,65.64,65.67,65.63,65.66,40534.0,55.5766,55.602,55.5681,55.5935,40534.0
2021-04-26 13:10:00,65.66,65.66,65.56,65.57,50850.0,55.5935,55.5935,55.5088,55.5173,50850.0
2021-04-26 13:20:00,65.57,65.62,65.54,65.54,43850.0,55.5173,55.5596,55.4919,55.4919,43850.0
2021-04-26 13:30:00,65.54,65.56,65.51,65.53,41270.0,55.4919,55.5088,55.4665,55.4834,41270.0
2021-04-26 13:40:00,65.53,65.55,65.51,65.53,46732.0,55.4834,55.5004,55.4665,55.4834,46732.0
2021-04-26 13:50:00,65.53,65.57,65.52,65.53,55296.0,55.4834,55.5173,55.475,55.4834,55296.0
2021-04-26 14:00:00,65.53,65.54,65.49,65.5,115462.0,55.4834,55.4919,55.4496,55.458,115462.0
2021-04-26 14:10:00,65.5,65.57,65.49,65.55,98251.0,55.458,55.5173,55.4496,55.5004,98251.0
2021-04-26 14:20:00,65.56,65.68,65.55,65.67,55391.0,55.5088,55.6104,55.5004,55.602,55391.0
2021-04-26 14:30:00,65.67,65.69,65.64,65.69,58748.0,55.602,55.6189,55.5766,55.6189,58748.0
2021-04-26 14:40:00,65.69,65.7,65.64,65.69,66205.0,55.6189,55.6274,55.5766,55.6189,66205.0
2021-04-26 14:50:00,65.69,65.7,65.65,65.69,57406.0,55.6189,55.6274,55.585,55.6189,57406.0
2021-04-26 15:00:00,65.69,65.7,65.65,65.67,71826.0,55.6189,55.6274,55.585,55.602,71826.0
2021-04-26 15:10:00,65.67,65.69,65.58,65.62,69032.0,55.602,55.6189,55.5258,55.5596,69032.0
2021-04-26 15:20:00,65.61,65.7,65.55,65.57,78448.0,55.5512,55.6274,55.5004,55.5173,78448.0
2021-04-26 15:30:00,65.57,65.76,65.54,65.76,140606.0,55.5173,55.6782,55.4919,55.6782,140606.0
2021-04-26 15:40:00,65.75,65.78,65.7,65.74,242792.0,55.6697,55.6951,55.6274,55.6612,242792.0
2021-04-26 15:50:00,65.73,65.88,65.72,65.76,491418.0,55.6528,55.7798,55.6443,55.6782,491418.0
2021-04-27 09:30:00,65.98,66.0,65.45,65.47,383091.0,55.8644,55.8814,55.4157,55.4326,383091.0
2021-04-27 09:40:00,65.48,65.58,65.32,65.46,136819.0,55.4411,55.5258,55.3056,55.4242,136819.0
2021-04-27 09:50:00,65.47,65.53,65.27,65.28,116122.0,55.4326,55.4834,55.2633,55.2718,116122.0
2021-04-27 10:00:00,65.28,65.41,65.27,65.31,225488.0,55.2718,55.3818,55.2633,55.2972,225488.0
2021-04-27 10:10:00,65.3,65.35,65.17,65.27,111531.0,55.2887,55.331,55.1786,55.2633,111531.0
2021-04-27 10:20:00,65.28,65.34,65.25,65.28,72346.0,55.2718,55.3226,55.2464,55.2718,72346.0
2021-04-27 10:30:00,65.28,65.4,65.18,65.32,248840.0,55.2718,55.3734,55.1871,55.3056,248840.0
2021-04-27 10:40:00,65.31,65.38,65.22,65.23,117321.0,55.2972,55.3564,55.221,55.2294,117321.0
2021-04-27 10:50:00,65.22,65.23,65.08,65.11,82113.0,55.221,55.2294,55.1024,55.1278,82113.0
2021-04-27 11:00:00,65.1,65.12,64.95,64.98,124903.0,55.1194,55.1363,54.9924,55.0178,124903.0
2021-04-27 11:10:00,64.99,65.03,64.95,64.97,57988.0,55.0262,55.0601,54.9924,55.0093,57988.0
2021-04-27 11:20:00,64.98,65.04,64.9,64.98,145216.0,55.0178,55.0686,54.95,55.0178,145216.0
2021-04-27 11:30:00,64.98,65.05,64.96,65.01,113416.0,55.0178,55.077,55.0008,55.0432,113416.0
2021-04-27 11:40:00,65.01,65.08,64.95,64.99,95071.0,55.0432,55.1024,54.9924,55.0262,95071.0
2021-04-27 11:50:00,65.0,65.03,64.95,65.02,87374.0,55.0347,55.0601,54.9924,55.0516,87374.0
2021-04-27 12:00:00,65.02,65.08,65.0,65.01,74995.0,55.0516,55.1024,55.0347,55.0432,74995.0
2021-04-27 12:10:00,65.0,65.01,64.91,64.94,96136.0,55.0347,55.0432,54.9585,54.9839,96136.0
2021-04-27 12:20:00,64.95,64.99,64.92,64.95,83785.0,54.9924,55.0262,54.967,54.9924,83785.0
2021-04-27 12:30:00,64.95,64.99,64.93,64.98,52889.0,54.9924,55.0262,54.9754,55.0178,52889.0
2021-04-27 12:40:00,64.98,65.01,64.94,64.96,77440.0,55.0178,55.0432,54.9839,55.0008,77440.0
2021-04-27 12:50:00,64.96,64.97,64.85,64.87,117711.0,55.0008,55.0093,54.9077,54.9246,117711.0
2021-04-27 13:00:00,64.86,64.91,64.82,64.82,87664.0,54.9162,54.9585,54.8823,54.8823,87664.0
2021-04-27 13:10:00,64.82,64.86,64.8,64.82,113043.0,54.8823,54.9162,54.8654,54.8823,113043.0
2021-04-27 13:20:00,64.82,64.93,64.81,64.88,64910.0,54.8823,54.9754,54.8738,54.9331,64910.0
2021-04-27 13:30:00,64.87,64.94,64.86,64.89,104949.0,54.9246,54.9839,54.9162,54.9416,104949.0
2021-04-27 13:40:00,64.89,64.94,64.85,64.87,97895.0,54.9416,54.9839,54.9077,54.9246,97895.0
2021-04-27 13:50:00,64.86,64.93,64.86,64.92,48634.0,54.9162,54.9754,54.9162,54.967,48634.0
2021-04-27 14:00:00,64.93,64.94,64.82,64.84,105081.0,54.9754,54.9839,54.8823,54.8992,105081.0
2021-04-27 14:10:00,64.84,64.88,64.79,64.84,95706.0,54.8992,54.9331,54.8569,54.8992,95706.0
2021-04-27 14:20:00,64.84,64.85,64.8,64.8,85515.0,54.8992,54.9077,54.8654,54.8654,85515.0
2021-04-27 14:30:00,64.81,64.93,64.81,64.92,70344.0,54.8738,54.9754,54.8738,54.967,70344.0
2021-04-27 14:40:00,64.92,64.95,64.89,64.89,51937.0,54.967,54.9924,54.9416,54.9416,51937.0
2021-04-27 14:50:00,64.89,64.94,64.85,64.89,106275.0,54.9416,54.9839,54.9077,54.9416,106275.0
2021-04-27 15:00:00,64.88,64.89,64.84,64.88,79703.0,54.9331,54.9416,54.8992,54.9331,79703.0
2021-04-27 15:10:00,64.88,64.94,64.87,64.92,86791.0,54.9331,54.9839,54.9246,54.967,86791.0
2021-04-27 15:20:00,64.92,64.97,64.9,64.9,136340.0,54.967,55.0093,54.95,54.95,136340.0
2021-04-27 15:30:00,64.91,64.94,64.81,64.82,160359.0,54.9585,54.9839,54.8738,54.8823,160359.0
2021-04-27 15:40:00,64.83,64.84,64.77,64.78,189250.0,54.8908,54.8992,54.8399,54.8484,189250.0
2021-04-27 15:50:00,64.78,64.79,64.62,64.67,663665.0,54.8484,54.8569,54.7129,54.7553,663665.0
2021-04-28 09:30:00,64.62,64.7,64.1,64.19,413026.0,54.7129,54.7807,54.2727,54.3489,413026.0
2021-04-28 09:40:00,64.21,64.56,64.04,64.56,298294.0,54.3658,54.6621,54.2219,54.6621,298294.0
2021-04-28 09:50:00,64.56,64.7,64.34,64.41,294357.0,54.6621,54.7807,54.4759,54.5351,294357.0
2021-04-28 10:00:00,64.42,64.42,63.88,63.97,456647.0,54.5436,54.5436,54.0864,54.1626,456647.0
2021-04-28 10:10:00,63.96,64.01,63.85,63.94,189210.0,54.1541,54.1965,54.061,54.1372,189210.0
2021-04-28 10:20:00,63.94,64.3,63.91,64.29,162283.0,54.1372,54.442,54.1118,54.4335,162283.0
2021-04-28 10:30:00,64.29,64.39,64.25,64.37,91682.0,54.4335,54.5182,54.3997,54.5013,91682.0
2021-04-28 10:40:00,64.37,64.5,64.26,64.46,175791.0,54.5013,54.6113,54.4081,54.5775,175791.0
2021-04-28 10:50:00,64.45,64.48,64.39,64.41,68102.0,54.569,54.5944,54.5182,54.5351,68102.0
2021-04-28 11:00:00,64.41,64.49,64.38,64.48,93136.0,54.5351,54.6029,54.5097,54.5944,93136.0
2021-04-28 11:10:00,64.48,64.54,64.39,64.41,82846.0,54.5944,54.6452,54.5182,54.5351,82846.0
2021-04-28 11:20:00,64.42,64.44,64.31,64.34,68809.0,54.5436,54.5605,54.4505,54.4759,68809.0
2021-04-28 11:30:00,64.34,64.36,64.21,64.28,80062.0,54.4759,54.4928,54.3658,54.4251,80062.0
2021-04-28 11:40:00,64.28,64.29,64.15,64.17,87455.0,54.4251,54.4335,54.315,54.3319,87455.0
2021-04-28 11:50:00,64.18,64.2,64.1,64.12,149150.0,54.3404,54.3573,54.2727,54.2896,149150.0
2021-04-28 12:00:00,64.11,64.2,64.05,64.16,85238.0,54.2811,54.3573,54.2303,54.3235,85238.0
2021-04-28 12:10:00,64.17,64.21,64.09,64.12,71035.0,54.3319,54.3658,54.2642,54.2896,71035.0
2021-04-28 12:20:00,64.11,64.11,64.04,64.05,87579.0,54.2811,54.2811,54.2219,54.2303,87579.0
2021-04-28 12:30:00,64.05,64.13,64.0,64.07,137902.0,54.2303,54.2981,54.188,54.2473,137902.0
2021-04-28 12:40:00,64.07,64.14,64.05,64.11,58400.0,54.2473,54.3065,54.2303,54.2811,58400.0
2021-04-28 12:50:00,64.11,64.12,64.05,64.09,70164.0,54.2811,54.2896,54.2303,54.2642,70164.0
2021-04-28 13:00:00,64.09,64.16,64.07,64.15,92296.0,54.2642,54.3235,54.2473,54.315,92296.0
2021-04-28 13:10:00,64.15,64.28,64.14,64.23,71430.0,54.315,54.4251,54.3065,54.3827,71430.0
2021-04-28 13:20:00,64.22,64.28,64.2,64.28,83528.0,54.3743,54.4251,54.3573,54.4251,83528.0
2021-04-28 13:30:00,64.28,64.32,64.21,64.31,76393.0,54.4251,54.4589,54.3658,54.4505,76393.0
2021-04-28 13:40:00,64.32,64.4,64.3,64.39,152213.0,54.4589,54.5267,54.442,54.5182,152213.0
2021-04-28 13:50:00,64.39,64.55,64.37,64.49,98113.0,54.5182,54.6537,54.5013,54.6029,98113.0
2021-04-28 14:00:00,64.49,64.62,64.41,64.45,106610.0,54.6029,54.7129,54.5351,54.569,106610.0
2021-04-28 14:10:00,64.45,64.6,64.43,64.58,87928.0,54.569,54.696,54.5521,54.6791,87928.0
2021-04-28 14:20:00,64.58,64.6,64.47,64.52,71612.0,54.6791,54.696,54.5859,54.6283,71612.0
2021-04-28 14:30:00,64.51,64.68,64.46,64.63,213243.0,54.6198,54.7637,54.5775,54.7214,213243.0
2021-04-28 14:40:00,64.62,64.65,64.45,64.48,92759.0,54.7129,54.7383,54.569,54.5944,92759.0
2021-04-28 14:50:00,64.48,64.51,64.42,64.47,68680.0,54.5944,54.6198,54.5436,54.5859,68680.0
2021-04-28 15:00:00,64.47,64.51,64.39,64.47,118118.0,54.5859,54.6198,54.5182,54.5859,118118.0
2021-04-28 15:10:00,64.46,64.49,64.33,64.37,181195.0,54.5775,54.6029,54.4674,54.5013,181195.0
2021-04-28 15:20:00,64.36,64.44,64.36,64.38,84046.0,54.4928,54.5605,54.4928,54.5097,84046.0
2021-04-28 15:30:00,64.39,64.47,64.36,64.42,119664.0,54.5182,54.5859,54.4928,54.5436,119664.0
2021-04-28 15:40:00,64.42,64.5,64.39,64.45,143958.0,54.5436,54.6113,54.5182,54.569,143958.0
2021-04-28 15:50:00,64.46,64.51,64.34,64.46,557624.0,54.5775,54.6198,54.4759,54.5775,557624.0
2021-04-29 09:30:00,64.48,64.63,64.14,64.17,298264.0,54.5944,54.7214,54.3065,54.3319,298264.0
2021-04-29 09:40:00,64.15,64.35,64.07,64.13,315467.0,54.315,54.4843,54.2473,54.2981,315467.0
2021-04-29 09:50:00,64.13,64.15,63.7,63.88,318560.0,54.2981,54.315,53.934,54.0864,318560.0
2021-04-29 10:00:00,63.88,63.91,63.66,63.8,257784.0,54.0864,54.1118,53.9001,54.0187,257784.0
2021-04-29 10:10:00,63.8,63.85,63.61,63.7,210265.0,54.0187,54.061,53.8578,53.934,210265.0
2021-04-29 10:20:00,63.7,63.71,63.51,63.55,196773.0,53.934,53.9425,53.7731,53.807,196773.0
2021-04-29 10:30:00,63.55,63.58,63.41,63.49,313080.0,53.807,53.8324,53.6885,53.7562,313080.0
2021-04-29 10:40:00,63.49,63.61,63.46,63.48,168456.0,53.7562,53.8578,53.7308,53.7477,168456.0
2021-04-29 10:50:00,63.49,63.54,63.33,63.5,159635.0,53.7562,53.7985,53.6207,53.7647,159635.0
2021-04-29 11:00:00,63.5,63.58,63.42,63.47,109410.0,53.7647,53.8324,53.6969,53.7393,109410.0
2021-04-29 11:10:00,63.48,63.65,63.46,63.55,174866.0,53.7477,53.8917,53.7308,53.807,174866.0
2021-04-29 11:20:00,63.55,63.55,63.39,63.42,245469.0,53.807,53.807,53.6715,53.6969,245469.0
2021-04-29 11:30:00,63.42,63.56,63.39,63.53,110183.0,53.6969,53.8155,53.6715,53.7901,110183.0
2021-04-29 11:40:00,63.54,63.58,63.47,63.54,85034.0,53.7985,53.8324,53.7393,53.7985,85034.0
2021-04-29 11:50:00,63.54,63.59,63.45,63.45,149464.0,53.7985,53.8409,53.7223,53.7223,149464.0
2021-04-29 12:00:00,63.44,63.49,63.33,63.36,101343.0,53.7139,53.7562,53.6207,53.6461,101343.0
2021-04-29 12:10:00,63.35,63.44,63.35,63.43,74477.0,53.6377,53.7139,53.6377,53.7054,74477.0
2021-04-29 12:20:00,63.43,63.49,63.34,63.47,109460.0,53.7054,53.7562,53.6292,53.7393,109460.0
2021-04-29 12:30:00,63.47,63.56,63.45,63.54,146207.0,53.7393,53.8155,53.7223,53.7985,146207.0
2021-04-29 12:40:00,63.55,63.55,63.39,63.4,109348.0,53.807,53.807,53.6715,53.68,109348.0
2021-04-29 12:50:00,63.4,63.43,63.36,63.39,87460.0,53.68,53.7054,53.6461,53.6715,87460.0
2021-04-29 13:00:00,63.39,63.55,63.38,63.5,63631.0,53.6715,53.807,53.6631,53.7647,63631.0
2021-04-29 13:10:00,63.51,63.53,63.46,63.47,69955.0,53.7731,53.7901,53.7308,53.7393,69955.0
2021-04-29 13:20:00,63.47,63.55,63.43,63.45,122499.0,53.7393,53.807,53.7054,53.7223,122499.0
2021-04-29 13:30:00,63.45,63.62,63.44,63.45,187154.0,53.7223,53.8663,53.7139,53.7223,187154.0
2021-04-29 13:40:00,63.46,63.53,63.43,63.46,76744.0,53.7308,53.7901,53.7054,53.7308,76744.0
2021-04-29 13:50:00,63.45,63.47,63.4,63.43,64504.0,53.7223,53.7393,53.68,53.7054,64504.0
2021-04-29 14:00:00,63.43,63.51,63.42,63.49,114494.0,53.7054,53.7731,53.6969,53.7562,114494.0
2021-04-29 14:10:00,63.49,63.56,63.45,63.51,139289.0,53.7562,53.8155,53.7223,53.7731,139289.0
2021-04-29 14:20:00,63.51,63.57,63.49,63.55,65941.0,53.7731,53.8239,53.7562,53.807,65941.0
2021-04-29 14:30:00,63.55,63.67,63.51,63.66,89734.0,53.807,53.9086,53.7731,53.9001,89734.0
2021-04-29 14:40:00,63.66,63.79,63.64,63.76,126328.0,53.9001,54.0102,53.8832,53.9848,126328.0
2021-04-29 14:50:00,63.76,63.77,63.63,63.7,96861.0,53.9848,53.9933,53.8747,53.934,96861.0
2021-04-29 15:00:00,63.7,63.81,63.68,63.77,103468.0,53.934,54.0271,53.9171,53.9933,103468.0
2021-04-29 15:10:00,63.77,63.81,63.65,63.68,115509.0,53.9933,54.0271,53.8917,53.9171,115509.0
2021-04-29 15:20:00,63.69,63.71,63.61,63.61,88849.0,53.9255,53.9425,53.8578,53.8578,88849.0
2021-04-29 15:30:00,63.62,63.74,63.6,63.65,139828.0,53.8663,53.9679,53.8493,53.8917,139828.0
2021-04-29 15:40:00,63.65,63.74,63.62,63.7,205570.0,53.8917,53.9679,53.8663,53.934,205570.0
2021-04-29 15:50:00,63.7,63.9,63.65,63.84,882707.0,53.934,54.1033,53.8917,54.0525,882707.0
2021-04-30 09:30:00,62.46,63.51,61.94,63.49,1245281.0,52.8841,53.7731,52.4438,53.7562,1245281.0
2021-04-30 09:40:00,63.48,64.1,63.33,63.43,631074.0,53.7477,54.2727,53.6207,53.7054,631074.0
2021-04-30 09:50:00,63.45,63.69,63.34,63.35,250765.0,53.7223,53.9255,53.6292,53.6377,250765.0
2021-04-30 10:00:00,63.37,63.55,63.01,63.03,542341.0,53.6546,53.807,53.3498,53.3667,542341.0
2021-04-30 10:10:00,63.05,63.06,62.54,62.74,403950.0,53.3836,53.3921,52.9518,53.1212,403950.0
2021-04-30 10:20:00,62.75,63.2,62.75,63.12,226408.0,53.1296,53.5107,53.1296,53.4429,226408.0
2021-04-30 10:30:00,63.13,63.32,63.05,63.16,373656.0,53.4514,53.6123,53.3836,53.4768,373656.0
2021-04-30 10:40:00,63.16,63.31,63.14,63.23,290920.0,53.4768,53.6038,53.4598,53.5361,290920.0
2021-04-30 10:50:00,63.23,63.26,62.91,62.93,193274.0,53.5361,53.5615,53.2651,53.282,193274.0
2021-04-30 11:00:00,62.96,62.96,62.77,62.77,226984.0,53.3074,53.3074,53.1466,53.1466,226984.0
2021-04-30 11:10:00,62.77,62.89,62.72,62.79,116696.0,53.1466,53.2482,53.1042,53.1635,116696.0
2021-04-30 11:20:00,62.8,62.89,62.72,62.75,177653.0,53.172,53.2482,53.1042,53.1296,177653.0
2021-04-30 11:30:00,62.78,62.97,62.7,62.93,271444.0,53.155,53.3159,53.0873,53.282,271444.0
2021-04-30 11:40:00,62.93,63.0,62.88,62.89,124121.0,53.282,53.3413,53.2397,53.2482,124121.0
2021-04-30 11:50:00,62.9,62.98,62.78,62.87,209719.0,53.2566,53.3244,53.155,53.2312,209719.0
2021-04-30 12:00:00,62.88,62.92,62.83,62.89,89316.0,53.2397,53.2736,53.1974,53.2482,89316.0
2021-04-30 12:10:00,62.9,63.02,62.89,62.99,114986.0,53.2566,53.3582,53.2482,53.3328,114986.0
2021-04-30 12:20:00,62.98,63.09,62.98,63.0,98824.0,53.3244,53.4175,53.3244,53.3413,98824.0
2021-04-30 12:30:00,63.0,63.08,62.99,63.03,74887.0,53.3413,53.409,53.3328,53.3667,74887.0
2021-04-30 12:40:00,63.04,63.33,63.03,63.29,120420.0,53.3752,53.6207,53.3667,53.5869,120420.0
2021-04-30 12:50:00,63.3,63.34,63.23,63.3,82233.0,53.5953,53.6292,53.5361,53.5953,82233.0
2021-04-30 13:00:00,63.3,63.36,63.25,63.36,58490.0,53.5953,53.6461,53.553,53.6461,58490.0
2021-04-30 13:10:00,63.36,63.36,63.28,63.3,64993.0,53.6461,53.6461,53.5784,53.5953,64993.0
2021-04-30 13:20:00,63.29,63.29,63.21,63.25,56854.0,53.5869,53.5869,53.5191,53.553,56854.0
2021-04-30 13:30:00,63.25,63.33,63.24,63.25,76186.0,53.553,53.6207,53.5445,53.553,76186.0
2021-04-30 13:40:00,63.25,63.35,63.19,63.35,79676.0,53.553,53.6377,53.5022,53.6377,79676.0
2021-04-30 13:50:00,63.35,63.37,63.22,63.22,57141.0,53.6377,53.6546,53.5276,53.5276,57141.0
2021-04-30 14:00:00,63.22,63.3,63.21,63.27,62227.0,53.5276,53.5953,53.5191,53.5699,62227.0
2021-04-30 14:10:00,63.26,63.4,63.24,63.36,172969.0,53.5615,53.68,53.5445,53.6461,172969.0
2021-04-30 14:20:00,63.36,63.49,63.33,63.43,92840.0,53.6461,53.7562,53.6207,53.7054,92840.0
2021-04-30 14:30:00,63.42,63.5,63.4,63.42,83829.0,53.6969,53.7647,53.68,53.6969,83829.0
2021-04-30 14:40:00,63.43,63.49,63.41,63.42,119392.0,53.7054,53.7562,53.6885,53.6969,119392.0
2021-04-30 14:50:00,63.43,63.6,63.39,63.57,107541.0,53.7054,53.8493,53.6715,53.8239,107541.0
2021-04-30 15:00:00,63.57,63.69,63.57,63.61,277456.0,53.8239,53.9255,53.8239,53.8578,277456.0
2021-04-30 15:10:00,63.6,63.63,63.46,63.51,141629.0,53.8493,53.8747,53.7308,53.7731,141629.0
2021-04-30 15:20:00,63.51,63.61,63.41,63.59,153188.0,53.7731,53.8578,53.6885,53.8409,153188.0
2021-04-30 15:30:00,63.58,63.6,63.47,63.58,163808.0,53.8324,53.8493,53.7393,53.8324,163808.0
2021-04-30 15:40:00,63.57,63.63,63.44,63.61,233146.0,53.8239,53.8747,53.7139,53.8578,233146.0
2021-04-30 15:50:00,63.6,63.65,63.31,63.48,1307397.0,53.8493,53.8917,53.6038,53.7477,1307397.0
2021-05-03 09:30:00,63.94,64.13,63.77,63.85,288541.0,54.1372,54.2981,53.9933,54.061,288541.0
2021-05-03 09:40:00,63.86,64.35,63.77,64.29,222931.0,54.0695,54.4843,53.9933,54.4335,222931.0
2021-05-03 09:50:00,64.28,64.49,64.1,64.43,264472.0,54.4251,54.6029,54.2727,54.5521,264472.0
2021-05-03 10:00:00,64.41,64.51,64.26,64.46,216929.0,54.5351,54.6198,54.4081,54.5775,216929.0
2021-05-03 10:10:00,64.47,64.67,64.47,64.64,143635.0,54.5859,54.7553,54.5859,54.7299,143635.0
2021-05-03 10:20:00,64.65,64.77,64.56,64.74,186459.0,54.7383,54.8399,54.6621,54.8145,186459.0
2021-05-03 10:30:00,64.74,64.95,64.74,64.84,216499.0,54.8145,54.9924,54.8145,54.8992,216499.0
2021-05-03 10:40:00,64.83,65.13,64.78,65.13,241232.0,54.8908,55.1448,54.8484,55.1448,241232.0
2021-05-03 10:50:00,65.12,65.17,64.91,64.95,141730.0,55.1363,55.1786,54.9585,54.9924,141730.0
2021-05-03 11:00:00,64.96,65.01,64.78,64.91,215813.0,55.0008,55.0432,54.8484,54.9585,215813.0
2021-05-03 11:10:00,64.92,65.1,64.87,65.06,165230.0,54.967,55.1194,54.9246,55.0855,165230.0
2021-05-03 11:20:00,65.06,65.16,64.94,65.14,184198.0,55.0855,55.1702,54.9839,55.1532,184198.0
2021-05-03 11:30:00,65.13,65.15,64.96,64.98,129257.0,55.1448,55.1617,55.0008,55.0178,129257.0
2021-05-03 11:40:00,64.98,65.06,64.9,65.06,142319.0,55.0178,55.0855,54.95,55.0855,142319.0
2021-05-03 11:50:00,65.06,65.2,64.97,65.15,186029.0,55.0855,55.204,55.0093,55.1617,186029.0
2021-05-03 12:00:00,65.15,65.32,65.14,65.32,170088.0,55.1617,55.3056,55.1532,55.3056,170088.0
2021-05-03 12:10:00,65.31,65.52,65.31,65.48,285884.0,55.2972,55.475,55.2972,55.4411,285884.0
2021-05-03 12:20:00,65.48,65.5,65.29,65.36,162328.0,55.4411,55.458,55.2802,55.3395,162328.0
2021-05-03 12:30:00,65.35,65.55,65.3,65.53,96976.0,55.331,55.5004,55.2887,55.4834,96976.0
2021-05-03 12:40:00,65.53,65.56,65.5,65.53,98563.0,55.4834,55.5088,55.458,55.4834,98563.0
2021-05-03 12:50:00,65.53,65.65,65.39,65.62,184787.0,55.4834,55.585,55.3649,55.5596,184787.0
2021-05-03 13:00:00,65.61,65.61,65.55,65.58,73482.0,55.5512,55.5512,55.5004,55.5258,73482.0
2021-05-03 13:10:00,65.59,65.64,65.52,65.58,82046.0,55.5342,55.5766,55.475,55.5258,82046.0
2021-05-03 13:20:00,65.58,65.59,65.52,65.58,73693.0,55.5258,55.5342,55.475,55.5258,73693.0
2021-05-03 13:30:00,65.58,65.66,65.56,65.63,101634.0,55.5258,55.5935,55.5088,55.5681,101634.0
2021-05-03 13:40:00,65.63,65.64,65.52,65.56,77036.0,55.5681,55.5766,55.475,55.5088,77036.0
2021-05-03 13:50:00,65.56,65.59,65.53,65.59,46634.0,55.5088,55.5342,55.4834,55.5342,46634.0
2021-05-03 14:00:00,65.59,65.74,65.58,65.7,85060.0,55.5342,55.6612,55.5258,55.6274,85060.0
2021-05-03 14:10:00,65.71,65.71,65.55,65.58,99230.0,55.6358,55.6358,55.5004,55.5258,99230.0
2021-05-03 14:20:00,65.59,65.61,65.54,65.6,69480.0,55.5342,55.5512,55.4919,55.5427,69480.0
2021-05-03 14:30:00,65.59,65.63,65.52,65.61,115049.0,55.5342,55.5681,55.475,55.5512,115049.0
2021-05-03 14:40:00,65.61,65.62,65.52,65.54,127402.0,55.5512,55.5596,55.475,55.4919,127402.0
2021-05-03 14:50:00,65.55,65.7,65.54,65.65,141822.0,55.5004,55.6274,55.4919,55.585,141822.0
2021-05-03 15:00:00,65.65,65.65,65.58,65.63,96644.0,55.585,55.585,55.5258,55.5681,96644.0
2021-05-03 15:10:00,65.64,65.73,65.62,65.65,149466.0,55.5766,55.6528,55.5596,55.585,149466.0
2021-05-03 15:20:00,65.64,65.81,65.62,65.78,164730.0,55.5766,55.7205,55.5596,55.6951,164730.0
2021-05-03 15:30:00,65.78,65.85,65.76,65.81,218705.0,55.6951,55.7544,55.6782,55.7205,218705.0
2021-05-03 15:40:00,65.82,65.9,65.66,65.78,327229.0,55.729,55.7967,55.5935,55.6951,327229.0
2021-05-03 15:50:00,65.77,65.83,65.64,65.8,678687.0,55.6866,55.7374,55.5766,55.712,678687.0
2021-05-04 09:30:00,65.72,65.87,65.48,65.6,283868.0,55.6443,55.7713,55.4411,55.5427,283868.0
2021-05-04 09:40:00,65.61,65.71,65.44,65.68,223308.0,55.5512,55.6358,55.4072,55.6104,223308.0
2021-05-04 09:50:00,65.7,66.14,65.6,66.12,281480.0,55.6274,55.9999,55.5427,55.983,281480.0
2021-05-04 10:00:00,66.12,66.32,66.06,66.32,213772.0,55.983,56.1523,55.9322,56.1523,213772.0
2021-05-04 10:10:00,66.34,66.63,66.24,66.45,285082.0,56.1692,56.4148,56.0846,56.2624,285082.0
2021-05-04 10:20:00,66.45,66.45,66.15,66.31,194308.0,56.2624,56.2624,56.0084,56.1438,194308.0
2021-05-04 10:30:00,66.33,66.36,65.93,65.95,162186.0,56.1608,56.1862,55.8221,55.839,162186.0
2021-05-04 10:40:00,65.95,65.99,65.81,65.85,140730.0,55.839,55.8729,55.7205,55.7544,140730.0
2021-05-04 10:50:00,65.86,66.02,65.85,65.95,159873.0,55.7628,55.8983,55.7544,55.839,159873.0
2021-05-04 11:00:00,65.95,66.32,65.94,66.29,164129.0,55.839,56.1523,55.8306,56.1269,164129.0
2021-05-04 11:10:00,66.29,66.29,66.07,66.21,105077.0,56.1269,56.1269,55.9406,56.0592,105077.0
2021-05-04 11:20:00,66.2,66.23,66.08,66.12,204787.0,56.0507,56.0761,55.9491,55.983,204787.0
2021-05-04 11:30:00,66.13,66.13,65.96,66.01,181900.0,55.9914,55.9914,55.8475,55.8898,181900.0
2021-05-04 11:40:00,66.01,66.02,65.93,65.97,121396.0,55.8898,55.8983,55.8221,55.856,121396.0
2021-05-04 11:50:00,65.97,66.02,65.92,65.96,101170.0,55.856,55.8983,55.8136,55.8475,101170.0
2021-05-04 12:00:00,65.97,66.14,65.96,66.09,186115.0,55.856,55.9999,55.8475,55.9576,186115.0
2021-05-04 12:10:00,66.09,66.1,65.94,65.98,278330.0,55.9576,55.966,55.8306,55.8644,278330.0
2021-05-04 12:20:00,65.98,65.99,65.89,65.9,116674.0,55.8644,55.8729,55.7882,55.7967,116674.0
2021-05-04 12:30:00,65.9,65.9,65.63,65.67,142748.0,55.7967,55.7967,55.5681,55.602,142748.0
2021-05-04 12:40:00,65.66,65.71,65.59,65.67,148807.0,55.5935,55.6358,55.5342,55.602,148807.0
2021-05-04 12:50:00,65.67,65.77,65.61,65.73,81444.0,55.602,55.6866,55.5512,55.6528,81444.0
2021-05-04 13:00:00,65.74,65.76,65.63,65.75,80316.0,55.6612,55.6782,55.5681,55.6697,80316.0
2021-05-04 13:10:00,65.75,65.86,65.73,65.76,117814.0,55.6697,55.7628,55.6528,55.6782,117814.0
2021-05-04 13:20:00,65.75,65.84,65.71,65.77,65948.0,55.6697,55.7459,55.6358,55.6866,65948.0
2021-05-04 13:30:00,65.77,65.78,65.64,65.72,82367.0,55.6866,55.6951,55.5766,55.6443,82367.0
2021-05-04 13:40:00,65.73,65.73,65.54,65.59,130991.0,55.6528,55.6528,55.4919,55.5342,130991.0
2021-05-04 13:50:00,65.58,65.64,65.53,65.61,61486.0,55.5258,55.5766,55.4834,55.5512,61486.0
2021-05-04 14:00:00,65.61,65.67,65.56,65.6,80797.0,55.5512,55.602,55.5088,55.5427,80797.0
2021-05-04 14:10:00,65.61,65.66,65.52,65.52,92085.0,55.5512,55.5935,55.475,55.475,92085.0
2021-05-04 14:20:00,65.52,65.56,65.48,65.5,171106.0,55.475,55.5088,55.4411,55.458,171106.0
2021-05-04 14:30:00,65.5,65.54,65.38,65.44,94443.0,55.458,55.4919,55.3564,55.4072,94443.0
2021-05-04 14:40:00,65.44,65.49,65.41,65.47,78523.0,55.4072,55.4496,55.3818,55.4326,78523.0
2021-05-04 14:50:00,65.48,65.55,65.48,65.51,245505.0,55.4411,55.5004,55.4411,55.4665,245505.0
2021-05-04 15:00:00,65.51,65.51,65.38,65.44,86382.0,55.4665,55.4665,55.3564,55.4072,86382.0
2021-05-04 15:10:00,65.44,65.5,65.4,65.45,106269.0,55.4072,55.458,55.3734,55.4157,106269.0
2021-05-04 15:20:00,65.45,65.49,65.42,65.48,78935.0,55.4157,55.4496,55.3903,55.4411,78935.0
2021-05-04 15:30:00,65.48,65.66,65.47,65.66,211668.0,55.4411,55.5935,55.4326,55.5935,211668.0
2021-05-04 15:40:00,65.66,65.66,65.37,65.44,1167317.0,55.5935,55.5935,55.348,55.4072,1167317.0
2021-05-04 15:50:00,65.44,65.66,65.43,65.64,733130.0,55.4072,55.5935,55.3988,55.5766,733130.0
2021-05-05 09:30:00,65.91,66.05,65.52,66.04,237035.0,55.8052,55.9237,55.475,55.9152,237035.0
2021-05-05 09:40:00,66.03,66.18,65.79,65.84,135510.0,55.9068,56.0338,55.7036,55.7459,135510.0
2021-05-05 09:50:00,65.88,66.1,65.81,66.1,120918.0,55.7798,55.966,55.7205,55.966,120918.0
2021-05-05 10:00:00,66.11,66.41,66.11,66.38,152175.0,55.9745,56.2285,55.9745,56.2031,152175.0
2021-05-05 10:10:00,66.38,66.43,66.24,66.35,152820.0,56.2031,56.2455,56.0846,56.1777,152820.0
2021-05-05 10:20:00,66.34,66.53,66.2,66.51,137211.0,56.1692,56.3301,56.0507,56.3132,137211.0
2021-05-05 10:30:00,66.51,66.58,66.46,66.51,96057.0,56.3132,56.3725,56.2709,56.3132,96057.0
2021-05-05 10:40:00,66.51,66.56,66.42,66.54,80517.0,56.3132,56.3555,56.237,56.3386,80517.0
2021-05-05 10:50:00,66.54,66.75,66.51,66.74,180887.0,56.3386,56.5164,56.3132,56.5079,180887.0
2021-05-05 11:00:00,66.74,66.76,66.53,66.53,111724.0,56.5079,56.5249,56.3301,56.3301,111724.0
2021-05-05 11:10:00,66.53,66.64,66.48,66.58,74435.0,56.3301,56.4233,56.2878,56.3725,74435.0
2021-05-05 11:20:00,66.58,66.6,66.47,66.58,110859.0,56.3725,56.3894,56.2793,56.3725,110859.0
2021-05-05 11:30:00,66.57,66.65,66.53,66.64,107226.0,56.364,56.4317,56.3301,56.4233,107226.0
2021-05-05 11:40:00,66.65,66.76,66.62,66.74,81982.0,56.4317,56.5249,56.4063,56.5079,81982.0
2021-05-05 11:50:00,66.75,66.77,66.7,66.72,45906.0,56.5164,56.5333,56.4741,56.491,45906.0
2021-05-05 12:00:00,66.72,66.79,66.7,66.75,79662.0,56.491,56.5503,56.4741,56.5164,79662.0
2021-05-05 12:10:00,66.75,66.77,66.67,66.67,50803.0,56.5164,56.5333,56.4487,56.4487,50803.0
2021-05-05 12:20:00,66.67,66.81,66.66,66.78,95122.0,56.4487,56.5672,56.4402,56.5418,95122.0
2021-05-05 12:30:00,66.78,66.79,66.68,66.69,152775.0,56.5418,56.5503,56.4571,56.4656,152775.0
2021-05-05 12:40:00,66.69,66.69,66.54,66.64,218351.0,56.4656,56.4656,56.3386,56.4233,218351.0
2021-05-05 12:50:00,66.65,66.65,66.55,66.62,48949.0,56.4317,56.4317,56.3471,56.4063,48949.0
2021-05-05 13:00:00,66.61,66.63,66.53,66.59,54007.0,56.3979,56.4148,56.3301,56.3809,54007.0
2021-05-05 13:10:00,66.58,66.82,66.58,66.79,108714.0,56.3725,56.5757,56.3725,56.5503,108714.0
2021-05-05 13:20:00,66.8,66.88,66.76,66.85,149736.0,56.5587,56.6265,56.5249,56.6011,149736.0
2021-05-05 13:30:00,66.85,67.0,66.81,66.83,230320.0,56.6011,56.7281,56.5672,56.5841,230320.0
2021-05-05 13:40:00,66.84,66.85,66.78,66.81,65330.0,56.5926,56.6011,56.5418,56.5672,65330.0
2021-05-05 13:50:00,66.81,66.94,66.81,66.94,64904.0,56.5672,56.6773,56.5672,56.6773,64904.0
2021-05-05 14:00:00,66.94,66.94,66.84,66.85,80520.0,56.6773,56.6773,56.5926,56.6011,80520.0
2021-05-05 14:10:00,66.85,66.94,66.82,66.9,90030.0,56.6011,56.6773,56.5757,56.6434,90030.0
2021-05-05 14:20:00,66.89,66.93,66.86,66.9,55553.0,56.6349,56.6688,56.6095,56.6434,55553.0
2021-05-05 14:30:00,66.89,66.91,66.8,66.87,62895.0,56.6349,56.6519,56.5587,56.618,62895.0
2021-05-05 14:40:00,66.87,66.96,66.85,66.95,67663.0,56.618,56.6942,56.6011,56.6857,67663.0
2021-05-05 14:50:00,66.95,66.96,66.76,66.77,70589.0,56.6857,56.6942,56.5249,56.5333,70589.0
2021-05-05 15:00:00,66.76,66.8,66.62,66.7,134579.0,56.5249,56.5587,56.4063,56.4741,134579.0
2021-05-05 15:10:00,66.69,66.7,66.54,66.62,82356.0,56.4656,56.4741,56.3386,56.4063,82356.0
2021-05-05 15:20:00,66.61,66.62,66.47,66.55,172925.0,56.3979,56.4063,56.2793,56.3471,172925.0
2021-05-05 15:30:00,66.54,66.58,66.47,66.49,161356.0,56.3386,56.3725,56.2793,56.2963,161356.0
2021-05-05 15:40:00,66.5,66.68,66.49,66.62,157354.0,56.3047,56.4571,56.2963,56.4063,157354.0
2021-05-05 15:50:00,66.62,66.62,66.42,66.52,550700.0,56.4063,56.4063,56.237,56.3217,550700.0
2021-05-06 09:30:00,66.03,66.42,65.77,65.93,288081.0,55.9068,56.237,55.6866,55.8221,288081.0
2021-05-06 09:40:00,65.9,66.03,65.75,65.96,250847.0,55.7967,55.9068,55.6697,55.8475,250847.0
2021-05-06 09:50:00,65.97,66.19,65.83,66.15,271886.0,55.856,56.0422,55.7374,56.0084,271886.0
2021-05-06 10:00:00,66.15,66.15,65.88,65.89,239265.0,56.0084,56.0084,55.7798,55.7882,239265.0
2021-05-06 10:10:00,65.88,66.01,65.84,65.94,169070.0,55.7798,55.8898,55.7459,55.8306,169070.0
2021-05-06 10:20:00,65.93,65.97,65.79,65.79,159270.0,55.8221,55.856,55.7036,55.7036,159270.0
2021-05-06 10:30:00,65.78,65.79,65.61,65.61,85511.0,55.6951,55.7036,55.5512,55.5512,85511.0
2021-05-06 10:40:00,65.61,65.64,65.44,65.46,188401.0,55.5512,55.5766,55.4072,55.4242,188401.0
2021-05-06 10:50:00,65.45,65.48,65.35,65.36,73922.0,55.4157,55.4411,55.331,55.3395,73922.0
2021-05-06 11:00:00,65.36,65.4,65.15,65.21,215489.0,55.3395,55.3734,55.1617,55.2125,215489.0
2021-05-06 11:10:00,65.2,65.37,65.13,65.37,312003.0,55.204,55.348,55.1448,55.348,312003.0
2021-05-06 11:20:00,65.37,65.8,65.34,65.79,168130.0,55.348,55.712,55.3226,55.7036,168130.0
2021-05-06 11:30:00,65.78,65.89,65.69,65.85,85797.0,55.6951,55.7882,55.6189,55.7544,85797.0
2021-05-06 11:40:00,65.85,65.94,65.85,65.94,55777.0,55.7544,55.8306,55.7544,55.8306,55777.0
2021-05-06 11:50:00,65.94,65.98,65.71,65.71,97042.0,55.8306,55.8644,55.6358,55.6358,97042.0
2021-05-06 12:00:00,65.72,65.85,65.71,65.72,47836.0,55.6443,55.7544,55.6358,55.6443,47836.0
2021-05-06 12:10:00,65.72,65.76,65.64,65.75,71648.0,55.6443,55.6782,55.5766,55.6697,71648.0
2021-05-06 12:20:00,65.75,65.89,65.72,65.88,59633.0,55.6697,55.7882,55.6443,55.7798,59633.0
2021-05-06 12:30:00,65.87,65.9,65.81,65.82,55939.0,55.7713,55.7967,55.7205,55.729,55939.0
2021-05-06 12:40:00,65.82,65.89,65.81,65.87,26857.0,55.729,55.7882,55.7205,55.7713,26857.0
2021-05-06 12:50:00,65.87,65.9,65.85,65.86,30773.0,55.7713,55.7967,55.7544,55.7628,30773.0
2021-05-06 13:00:00,65.86,65.87,65.77,65.81,62837.0,55.7628,55.7713,55.6866,55.7205,62837.0
2021-05-06 13:10:00,65.8,65.92,65.78,65.9,71780.0,55.712,55.8136,55.6951,55.7967,71780.0
2021-05-06 13:20:00,65.9,65.95,65.85,65.86,49661.0,55.7967,55.839,55.7544,55.7628,49661.0
2021-05-06 13:30:00,65.86,65.97,65.85,65.97,41400.0,55.7628,55.856,55.7544,55.856,41400.0
2021-05-06 13:40:00,65.98,66.01,65.92,65.95,82326.0,55.8644,55.8898,55.8136,55.839,82326.0
2021-05-06 13:50:00,65.94,65.98,65.9,65.9,47108.0,55.8306,55.8644,55.7967,55.7967,47108.0
2021-05-06 14:00:00,65.91,65.94,65.88,65.89,42758.0,55.8052,55.8306,55.7798,55.7882,42758.0
2021-05-06 14:10:00,65.9,66.0,65.84,65.95,99981.0,55.7967,55.8814,55.7459,55.839,99981.0
2021-05-06 14:20:00,65.95,66.0,65.9,65.98,74010.0,55.839,55.8814,55.7967,55.8644,74010.0
2021-05-06 14:30:00,65.98,66.0,65.96,66.0,84683.0,55.8644,55.8814,55.8475,55.8814,84683.0
2021-05-06 14:40:00,66.0,66.0,65.93,65.97,143075.0,55.8814,55.8814,55.8221,55.856,143075.0
2021-05-06 14:50:00,65.96,66.03,65.94,65.97,156800.0,55.8475,55.9068,55.8306,55.856,156800.0
2021-05-06 15:00:00,65.97,66.18,65.95,66.16,162434.0,55.856,56.0338,55.839,56.0168,162434.0
2021-05-06 15:10:00,66.16,66.28,66.11,66.27,92714.0,56.0168,56.1184,55.9745,56.11,92714.0
2021-05-06 15:20:00,66.27,66.29,66.18,66.26,114408.0,56.11,56.1269,56.0338,56.1015,114408.0
2021-05-06 15:30:00,66.27,66.35,66.26,66.31,159918.0,56.11,56.1777,56.1015,56.1438,159918.0
2021-05-06 15:40:00,66.32,66.42,66.3,66.37,191073.0,56.1523,56.237,56.1354,56.1946,191073.0
2021-05-06 15:50:00,66.38,66.68,66.38,66.54,655465.0,56.2031,56.4571,56.2031,56.3386,655465.0
2021-05-07 09:30:00,66.47,67.5,66.3,67.39,442171.0,56.2793,57.1514,56.1354,57.0583,442171.0
2021-05-07 09:40:00,67.39,67.54,67.32,67.34,240511.0,57.0583,57.1853,56.999,57.0159,240511.0
2021-05-07 09:50:00,67.35,67.54,67.18,67.31,151691.0,57.0244,57.1853,56.8805,56.9905,151691.0
2021-05-07 10:00:00,67.31,67.42,67.21,67.27,214742.0,56.9905,57.0837,56.9059,56.9567,214742.0
2021-05-07 10:10:00,67.27,67.46,67.26,67.32,142434.0,56.9567,57.1175,56.9482,56.999,142434.0
2021-05-07 10:20:00,67.32,67.49,67.3,67.31,85400.0,56.999,57.1429,56.9821,56.9905,85400.0
2021-05-07 10:30:00,67.31,67.42,67.19,67.21,116952.0,56.9905,57.0837,56.8889,56.9059,116952.0
2021-05-07 10:40:00,67.21,67.22,67.02,67.07,83759.0,56.9059,56.9143,56.745,56.7873,83759.0
2021-05-07 10:50:00,67.07,67.09,66.93,66.95,85295.0,56.7873,56.8043,56.6688,56.6857,85295.0
2021-05-07 11:00:00,66.94,66.96,66.81,66.87,45579.0,56.6773,56.6942,56.5672,56.618,45579.0
2021-05-07 11:10:00,66.87,67.02,66.87,66.95,69662.0,56.618,56.745,56.618,56.6857,69662.0
2021-05-07 11:20:00,66.96,67.0,66.86,66.92,57793.0,56.6942,56.7281,56.6095,56.6603,57793.0
2021-05-07 11:30:00,66.92,67.05,66.9,66.94,70874.0,56.6603,56.7704,56.6434,56.6773,70874.0
2021-05-07 11:40:00,66.94,67.01,66.87,66.9,55503.0,56.6773,56.7365,56.618,56.6434,55503.0
2021-05-07 11:50:00,66.89,67.0,66.87,66.94,77222.0,56.6349,56.7281,56.618,56.6773,77222.0
2021-05-07 12:00:00,66.93,66.99,66.88,66.89,73173.0,56.6688,56.7196,56.6265,56.6349,73173.0
2021-05-07 12:10:00,66.9,66.9,66.74,66.81,52007.0,56.6434,56.6434,56.5079,56.5672,52007.0
2021-05-07 12:20:00,66.81,66.81,66.67,66.67,50317.0,56.5672,56.5672,56.4487,56.4487,50317.0
2021-05-07 12:30:00,66.67,66.71,66.63,66.67,38385.0,56.4487,56.4825,56.4148,56.4487,38385.0
2021-05-07 12:40:00,66.67,66.69,66.61,66.67,34535.0,56.4487,56.4656,56.3979,56.4487,34535.0
2021-05-07 12:50:00,66.65,66.73,66.61,66.71,34469.0,56.4317,56.4995,56.3979,56.4825,34469.0
2021-05-07 13:00:00,66.72,66.74,66.63,66.64,36513.0,56.491,56.5079,56.4148,56.4233,36513.0
2021-05-07 13:10:00,66.65,66.68,66.61,66.63,40170.0,56.4317,56.4571,56.3979,56.4148,40170.0
2021-05-07 13:20:00,66.63,66.7,66.62,66.66,30270.0,56.4148,56.4741,56.4063,56.4402,30270.0
2021-05-07 13:30:00,66.66,66.74,66.63,66.63,94787.0,56.4402,56.5079,56.4148,56.4148,94787.0
2021-05-07 13:40:00,66.64,66.64,66.57,66.59,42633.0,56.4233,56.4233,56.364,56.3809,42633.0
2021-05-07 13:50:00,66.59,66.63,66.57,66.61,42049.0,56.3809,56.4148,56.364,56.3979,42049.0
2021-05-07 14:00:00,66.61,66.61,66.54,66.58,56471.0,56.3979,56.3979,56.3386,56.3725,56471.0
2021-05-07 14:10:00,66.58,66.66,66.56,66.66,41279.0,56.3725,56.4402,56.3555,56.4402,41279.0
2021-05-07 14:20:00,66.65,66.76,66.65,66.76,55269.0,56.4317,56.5249,56.4317,56.5249,55269.0
2021-05-07 14:30:00,66.75,66.81,66.72,66.8,62517.0,56.5164,56.5672,56.491,56.5587,62517.0
2021-05-07 14:40:00,66.81,66.87,66.8,66.83,68944.0,56.5672,56.618,56.5587,56.5841,68944.0
2021-05-07 14:50:00,66.83,66.95,66.82,66.89,58579.0,56.5841,56.6857,56.5757,56.6349,58579.0
2021-05-07 15:00:00,66.89,66.93,66.83,66.93,54295.0,56.6349,56.6688,56.5841,56.6688,54295.0
2021-05-07 15:10:00,66.92,66.99,66.89,66.91,69030.0,56.6603,56.7196,56.6349,56.6519,69030.0
2021-05-07 15:20:00,66.92,66.94,66.85,66.91,82025.0,56.6603,56.6773,56.6011,56.6519,82025.0
2021-05-07 15:30:00,66.91,66.94,66.83,66.84,119881.0,56.6519,56.6773,56.5841,56.5926,119881.0
2021-05-07 15:40:00,66.84,66.85,66.73,66.73,138934.0,56.5926,56.6011,56.4995,56.4995,138934.0
2021-05-07 15:50:00,66.75,66.76,66.5,66.54,686905.0,56.5164,56.5249,56.3047,56.3386,686905.0
2021-05-10 09:30:00,66.93,67.51,66.77,67.41,300518.0,56.6688,57.1599,56.5333,57.0752,300518.0
2021-05-10 09:40:00,67.4,67.99,67.32,67.95,286545.0,57.0667,57.5663,56.999,57.5324,286545.0
2021-05-10 09:50:00,67.96,68.41,67.89,68.35,397354.0,57.5409,57.9219,57.4816,57.8711,397354.0
2021-05-10 10:00:00,68.36,68.37,67.91,67.97,220503.0,57.8796,57.888,57.4985,57.5493,220503.0
2021-05-10 10:10:00,67.98,67.99,67.65,67.66,123363.0,57.5578,57.5663,57.2784,57.2869,123363.0
2021-05-10 10:20:00,67.66,67.68,67.38,67.68,161897.0,57.2869,57.3038,57.0498,57.3038,161897.0
2021-05-10 10:30:00,67.68,67.93,67.67,67.9,248375.0,57.3038,57.5155,57.2953,57.4901,248375.0
2021-05-10 10:40:00,67.9,68.19,67.86,68.14,228715.0,57.4901,57.7356,57.4562,57.6933,228715.0
2021-05-10 10:50:00,68.13,68.13,67.89,68.06,130424.0,57.6848,57.6848,57.4816,57.6256,130424.0
2021-05-10 11:00:00,68.06,68.06,67.89,67.99,67519.0,57.6256,57.6256,57.4816,57.5663,67519.0
2021-05-10 11:10:00,67.99,68.1,67.94,68.04,101255.0,57.5663,57.6594,57.5239,57.6086,101255.0
2021-05-10 11:20:00,68.04,68.21,67.98,68.16,150527.0,57.6086,57.7526,57.5578,57.7102,150527.0
2021-05-10 11:30:00,68.17,68.2,68.0,68.01,100554.0,57.7187,57.7441,57.5748,57.5832,100554.0
2021-05-10 11:40:00,68.0,68.03,67.9,68.03,89611.0,57.5748,57.6002,57.4901,57.6002,89611.0
2021-05-10 11:50:00,68.03,68.13,68.03,68.08,98120.0,57.6002,57.6848,57.6002,57.6425,98120.0
2021-05-10 12:00:00,68.09,68.13,68.06,68.09,47787.0,57.651,57.6848,57.6256,57.651,47787.0
2021-05-10 12:10:00,68.09,68.13,68.04,68.13,70334.0,57.651,57.6848,57.6086,57.6848,70334.0
2021-05-10 12:20:00,68.12,68.16,68.07,68.15,68185.0,57.6764,57.7102,57.634,57.7018,68185.0
2021-05-10 12:30:00,68.14,68.23,68.13,68.18,75184.0,57.6933,57.7695,57.6848,57.7272,75184.0
2021-05-10 12:40:00,68.17,68.3,68.17,68.24,110223.0,57.7187,57.8288,57.7187,57.778,110223.0
2021-05-10 12:50:00,68.25,68.26,68.18,68.22,53287.0,57.7864,57.7949,57.7272,57.761,53287.0
2021-05-10 13:00:00,68.23,68.23,68.1,68.11,54227.0,57.7695,57.7695,57.6594,57.6679,54227.0
2021-05-10 13:10:00,68.11,68.18,68.1,68.14,56631.0,57.6679,57.7272,57.6594,57.6933,56631.0
2021-05-10 13:20:00,68.15,68.16,68.11,68.12,55392.0,57.7018,57.7102,57.6679,57.6764,55392.0
2021-05-10 13:30:00,68.13,68.2,68.07,68.2,94301.0,57.6848,57.7441,57.634,57.7441,94301.0
2021-05-10 13:40:00,68.2,68.3,68.19,68.29,108961.0,57.7441,57.8288,57.7356,57.8203,108961.0
2021-05-10 13:50:00,68.29,68.3,68.16,68.16,81418.0,57.8203,57.8288,57.7102,57.7102,81418.0
2021-05-10 14:00:00,68.16,68.18,68.08,68.16,85063.0,57.7102,57.7272,57.6425,57.7102,85063.0
2021-05-10 14:10:00,68.16,68.16,67.84,67.87,151045.0,57.7102,57.7102,57.4393,57.4647,151045.0
2021-05-10 14:20:00,67.87,67.91,67.73,67.78,122645.0,57.4647,57.4985,57.3461,57.3885,122645.0
2021-05-10 14:30:00,67.78,67.78,67.55,67.67,121311.0,57.3885,57.3885,57.1937,57.2953,121311.0
2021-05-10 14:40:00,67.66,67.68,67.56,67.67,80851.0,57.2869,57.3038,57.2022,57.2953,80851.0
2021-05-10 14:50:00,67.67,67.76,67.56,67.76,122046.0,57.2953,57.3715,57.2022,57.3715,122046.0
2021-05-10 15:00:00,67.75,67.76,67.55,67.58,83170.0,57.3631,57.3715,57.1937,57.2191,83170.0
2021-05-10 15:10:00,67.58,67.6,67.54,67.59,76424.0,57.2191,57.2361,57.1853,57.2276,76424.0
2021-05-10 15:20:00,67.58,67.7,67.56,67.7,70566.0,57.2191,57.3207,57.2022,57.3207,70566.0
2021-05-10 15:30:00,67.7,67.7,67.51,67.54,146822.0,57.3207,57.3207,57.1599,57.1853,146822.0
2021-05-10 15:40:00,67.54,67.66,67.53,67.59,215249.0,57.1853,57.2869,57.1768,57.2276,215249.0
2021-05-10 15:50:00,67.58,67.64,67.37,67.49,700263.0,57.2191,57.2699,57.0413,57.1429,700263.0
2021-05-11 09:30:00,67.11,67.19,66.78,67.16,405128.0,56.8212,56.8889,56.5418,56.8635,405128.0
2021-05-11 09:40:00,67.18,67.46,67.03,67.22,156866.0,56.8805,57.1175,56.7535,56.9143,156866.0
2021-05-11 09:50:00,67.23,67.61,66.88,67.6,157458.0,56.9228,57.2445,56.6265,57.2361,157458.0
2021-05-11 10:00:00,67.58,67.94,67.58,67.93,170056.0,57.2191,57.5239,57.2191,57.5155,170056.0
2021-05-11 10:10:00,67.93,68.08,67.88,68.03,168070.0,57.5155,57.6425,57.4731,57.6002,168070.0
2021-05-11 10:20:00,68.02,68.07,67.8,67.88,165129.0,57.5917,57.634,57.4054,57.4731,165129.0
2021-05-11 10:30:00,67.87,67.91,67.53,67.58,130327.0,57.4647,57.4985,57.1768,57.2191,130327.0
2021-05-11 10:40:00,67.57,67.64,67.4,67.56,91195.0,57.2107,57.2699,57.0667,57.2022,91195.0
2021-05-11 10:50:00,67.56,67.57,67.38,67.39,107479.0,57.2022,57.2107,57.0498,57.0583,107479.0
2021-05-11 11:00:00,67.4,67.49,67.23,67.32,77716.0,57.0667,57.1429,56.9228,56.999,77716.0
2021-05-11 11:10:00,67.31,67.4,67.17,67.38,91378.0,56.9905,57.0667,56.872,57.0498,91378.0
2021-05-11 11:20:00,67.38,67.53,67.3,67.53,107205.0,57.0498,57.1768,56.9821,57.1768,107205.0
2021-05-11 11:30:00,67.52,67.66,67.49,67.49,73566.0,57.1683,57.2869,57.1429,57.1429,73566.0
2021-05-11 11:40:00,67.5,67.52,67.35,67.36,93010.0,57.1514,57.1683,57.0244,57.0329,93010.0
2021-05-11 11:50:00,67.36,67.4,67.32,67.33,71309.0,57.0329,57.0667,56.999,57.0075,71309.0
2021-05-11 12:00:00,67.33,67.37,67.22,67.23,73985.0,57.0075,57.0413,56.9143,56.9228,73985.0
2021-05-11 12:10:00,67.22,67.24,67.13,67.2,56682.0,56.9143,56.9313,56.8381,56.8974,56682.0
2021-05-11 12:20:00,67.19,67.2,67.11,67.12,67540.0,56.8889,56.8974,56.8212,56.8297,67540.0
2021-05-11 12:30:00,67.11,67.21,67.1,67.17,47406.0,56.8212,56.9059,56.8127,56.872,47406.0
2021-05-11 12:40:00,67.16,67.19,67.06,67.09,74217.0,56.8635,56.8889,56.7789,56.8043,74217.0
2021-05-11 12:50:00,67.1,67.23,67.06,67.23,66358.0,56.8127,56.9228,56.7789,56.9228,66358.0
2021-05-11 13:00:00,67.23,67.31,67.2,67.3,80927.0,56.9228,56.9905,56.8974,56.9821,80927.0
2021-05-11 13:10:00,67.3,67.32,67.22,67.28,73950.0,56.9821,56.999,56.9143,56.9651,73950.0
2021-05-11 13:20:00,67.27,67.34,67.23,67.31,51914.0,56.9567,57.0159,56.9228,56.9905,51914.0
2021-05-11 13:30:00,67.32,67.45,67.27,67.44,68438.0,56.999,57.1091,56.9567,57.1006,68438.0
2021-05-11 13:40:00,67.43,67.54,67.32,67.43,76592.0,57.0921,57.1853,56.999,57.0921,76592.0
2021-05-11 13:50:00,67.43,67.49,67.36,67.47,59311.0,57.0921,57.1429,57.0329,57.126,59311.0
2021-05-11 14:00:00,67.48,67.5,67.34,67.34,69644.0,57.1345,57.1514,57.0159,57.0159,69644.0
2021-05-11 14:10:00,67.34,67.38,67.3,67.33,88103.0,57.0159,57.0498,56.9821,57.0075,88103.0
2021-05-11 14:20:00,67.34,67.45,67.32,67.43,62927.0,57.0159,57.1091,56.999,57.0921,62927.0
2021-05-11 14:30:00,67.43,67.43,67.09,67.17,200352.0,57.0921,57.0921,56.8043,56.872,200352.0
2021-05-11 14:40:00,67.16,67.21,67.1,67.21,75555.0,56.8635,56.9059,56.8127,56.9059,75555.0
2021-05-11 14:50:00,67.21,67.22,67.09,67.14,76908.0,56.9059,56.9143,56.8043,56.8466,76908.0
2021-05-11 15:00:00,67.13,67.23,67.12,67.2,55515.0,56.8381,56.9228,56.8297,56.8974,55515.0
2021-05-11 15:10:00,67.2,67.29,67.15,67.25,76709.0,56.8974,56.9736,56.8551,56.9397,76709.0
2021-05-11 15:20:00,67.25,67.29,67.18,67.18,67355.0,56.9397,56.9736,56.8805,56.8805,67355.0
2021-05-11 15:30:00,67.18,67.21,66.97,66.97,152379.0,56.8805,56.9059,56.7027,56.7027,152379.0
2021-05-11 15:40:00,66.97,67.09,66.96,67.06,117735.0,56.7027,56.8043,56.6942,56.7789,117735.0
2021-05-11 15:50:00,67.07,67.25,67.06,67.22,415768.0,56.7873,56.9397,56.7789,56.9143,415768.0
2021-05-12 09:30:00,66.69,67.56,66.69,67.51,329468.0,56.4656,57.2022,56.4656,57.1599,329468.0
2021-05-12 09:40:00,67.52,67.6,67.4,67.47,180835.0,57.1683,57.2361,57.0667,57.126,180835.0
2021-05-12 09:50:00,67.47,67.54,67.3,67.42,154903.0,57.126,57.1853,56.9821,57.0837,154903.0
2021-05-12 10:00:00,67.4,67.46,67.14,67.39,198905.0,57.0667,57.1175,56.8466,57.0583,198905.0
2021-05-12 10:10:00,67.39,67.48,67.32,67.43,109672.0,57.0583,57.1345,56.999,57.0921,109672.0
2021-05-12 10:20:00,67.43,67.68,67.43,67.49,373486.0,57.0921,57.3038,57.0921,57.1429,373486.0
2021-05-12 10:30:00,67.48,67.58,67.32,67.52,185869.0,57.1345,57.2191,56.999,57.1683,185869.0
2021-05-12 10:40:00,67.52,67.56,67.39,67.5,137400.0,57.1683,57.2022,57.0583,57.1514,137400.0
2021-05-12 10:50:00,67.49,67.7,67.45,67.65,166075.0,57.1429,57.3207,57.1091,57.2784,166075.0
2021-05-12 11:00:00,67.65,67.79,67.55,67.78,155128.0,57.2784,57.3969,57.1937,57.3885,155128.0
2021-05-12 11:10:00,67.78,67.78,67.58,67.71,145313.0,57.3885,57.3885,57.2191,57.3292,145313.0
2021-05-12 11:20:00,67.72,67.74,67.6,67.69,143993.0,57.3377,57.3546,57.2361,57.3123,143993.0
2021-05-12 11:30:00,67.68,67.74,67.57,67.72,198228.0,57.3038,57.3546,57.2107,57.3377,198228.0
2021-05-12 11:40:00,67.72,67.95,67.64,67.81,115994.0,57.3377,57.5324,57.2699,57.4139,115994.0
2021-05-12 11:50:00,67.81,67.84,67.68,67.73,87958.0,57.4139,57.4393,57.3038,57.3461,87958.0
2021-05-12 12:00:00,67.73,67.83,67.69,67.7,81050.0,57.3461,57.4308,57.3123,57.3207,81050.0
2021-05-12 12:10:00,67.69,67.7,67.45,67.54,120066.0,57.3123,57.3207,57.1091,57.1853,120066.0
2021-05-12 12:20:00,67.54,67.6,67.49,67.54,97746.0,57.1853,57.2361,57.1429,57.1853,97746.0
2021-05-12 12:30:00,67.54,67.54,67.31,67.38,121074.0,57.1853,57.1853,56.9905,57.0498,121074.0
2021-05-12 12:40:00,67.38,67.5,67.35,67.43,78760.0,57.0498,57.1514,57.0244,57.0921,78760.0
2021-05-12 12:50:00,67.43,67.49,67.4,67.46,67485.0,57.0921,57.1429,57.0667,57.1175,67485.0
2021-05-12 13:00:00,67.45,67.6,67.43,67.5,90462.0,57.1091,57.2361,57.0921,57.1514,90462.0
2021-05-12 13:10:00,67.5,67.63,67.5,67.56,61813.0,57.1514,57.2615,57.1514,57.2022,61813.0
2021-05-12 13:20:00,67.55,67.65,67.51,67.54,119310.0,57.1937,57.2784,57.1599,57.1853,119310.0
2021-05-12 13:30:00,67.54,67.57,67.43,67.44,83595.0,57.1853,57.2107,57.0921,57.1006,83595.0
2021-05-12 13:40:00,67.43,67.47,67.34,67.4,100364.0,57.0921,57.126,57.0159,57.0667,100364.0
2021-05-12 13:50:00,67.4,67.52,67.32,67.41,111953.0,57.0667,57.1683,56.999,57.0752,111953.0
2021-05-12 14:00:00,67.4,67.48,67.33,67.37,87072.0,57.0667,57.1345,57.0075,57.0413,87072.0
2021-05-12 14:10:00,67.36,67.38,67.29,67.38,98298.0,57.0329,57.0498,56.9736,57.0498,98298.0
2021-05-12 14:20:00,67.39,67.42,67.32,67.35,87073.0,57.0583,57.0837,56.999,57.0244,87073.0
2021-05-12 14:30:00,67.34,67.47,67.3,67.42,124547.0,57.0159,57.126,56.9821,57.0837,124547.0
2021-05-12 14:40:00,67.41,67.59,67.38,67.58,123615.0,57.0752,57.2276,57.0498,57.2191,123615.0
2021-05-12 14:50:00,67.58,67.62,67.51,67.54,99687.0,57.2191,57.253,57.1599,57.1853,99687.0
2021-05-12 15:00:00,67.53,67.71,67.52,67.66,141166.0,57.1768,57.3292,57.1683,57.2869,141166.0
2021-05-12 15:10:00,67.66,67.66,67.56,67.56,120600.0,57.2869,57.2869,57.2022,57.2022,120600.0
2021-05-12 15:20:00,67.57,67.62,67.46,67.5,140576.0,57.2107,57.253,57.1175,57.1514,140576.0
2021-05-12 15:30:00,67.5,67.53,67.41,67.45,203649.0,57.1514,57.1768,57.0752,57.1091,203649.0
2021-05-12 15:40:00,67.45,67.58,67.44,67.53,241437.0,57.1091,57.2191,57.1006,57.1768,241437.0
2021-05-12 15:50:00,67.52,67.59,67.3,67.46,814753.0,57.1683,57.2276,56.9821,57.1175,814753.0
2021-05-13 09:30:00,67.75,67.85,67.56,67.61,275146.0,57.3631,57.4477,57.2022,57.2445,275146.0
2021-05-13 09:40:00,67.59,67.79,67.47,67.56,180836.0,57.2276,57.3969,57.126,57.2022,180836.0
2021-05-13 09:50:00,67.56,67.72,67.44,67.53,172946.0,57.2022,57.3377,57.1006,57.1768,172946.0
2021-05-13 10:00:00,67.54,67.89,67.5,67.8,147342.0,57.1853,57.4816,57.1514,57.4054,147342.0
2021-05-13 10:10:00,67.81,68.19,67.73,68.19,127121.0,57.4139,57.7356,57.3461,57.7356,127121.0
2021-05-13 10:20:00,68.18,68.37,68.18,68.3,131626.0,57.7272,57.888,57.7272,57.8288,131626.0
2021-05-13 10:30:00,68.33,68.38,68.2,68.27,92637.0,57.8542,57.8965,57.7441,57.8034,92637.0
2021-05-13 10:40:00,68.27,68.32,68.21,68.29,83396.0,57.8034,57.8457,57.7526,57.8203,83396.0
2021-05-13 10:50:00,68.29,68.4,68.27,68.34,105999.0,57.8203,57.9134,57.8034,57.8626,105999.0
2021-05-13 11:00:00,68.34,68.37,68.18,68.26,92928.0,57.8626,57.888,57.7272,57.7949,92928.0
2021-05-13 11:10:00,68.27,68.35,68.18,68.32,48583.0,57.8034,57.8711,57.7272,57.8457,48583.0
2021-05-13 11:20:00,68.31,68.38,68.26,68.36,66451.0,57.8372,57.8965,57.7949,57.8796,66451.0
2021-05-13 11:30:00,68.36,68.37,68.28,68.34,73602.0,57.8796,57.888,57.8118,57.8626,73602.0
2021-05-13 11:40:00,68.33,68.55,68.24,68.52,236798.0,57.8542,58.0404,57.778,58.015,236798.0
2021-05-13 11:50:00,68.51,68.57,68.4,68.5,94336.0,58.0066,58.0574,57.9134,57.9981,94336.0
2021-05-13 12:00:00,68.51,68.53,68.41,68.45,59226.0,58.0066,58.0235,57.9219,57.9558,59226.0
2021-05-13 12:10:00,68.46,68.51,68.43,68.46,44161.0,57.9642,58.0066,57.9388,57.9642,44161.0
2021-05-13 12:20:00,68.46,68.53,68.45,68.5,60567.0,57.9642,58.0235,57.9558,57.9981,60567.0
2021-05-13 12:30:00,68.51,68.59,68.49,68.57,70632.0,58.0066,58.0743,57.9896,58.0574,70632.0
2021-05-13 12:40:00,68.57,68.66,68.51,68.56,109073.0,58.0574,58.1336,58.0066,58.0489,109073.0
2021-05-13 12:50:00,68.57,68.66,68.43,68.44,165435.0,58.0574,58.1336,57.9388,57.9473,165435.0
2021-05-13 13:00:00,68.44,68.49,68.37,68.43,80862.0,57.9473,57.9896,57.888,57.9388,80862.0
2021-05-13 13:10:00,68.42,68.47,68.27,68.31,83998.0,57.9304,57.9727,57.8034,57.8372,83998.0
2021-05-13 13:20:00,68.31,68.39,68.22,68.39,82177.0,57.8372,57.905,57.761,57.905,82177.0
2021-05-13 13:30:00,68.39,68.43,68.26,68.34,91321.0,57.905,57.9388,57.7949,57.8626,91321.0
2021-05-13 13:40:00,68.35,68.45,68.31,68.41,133200.0,57.8711,57.9558,57.8372,57.9219,133200.0
2021-05-13 13:50:00,68.43,68.47,68.38,68.39,77011.0,57.9388,57.9727,57.8965,57.905,77011.0
2021-05-13 14:00:00,68.39,68.58,68.37,68.56,86848.0,57.905,58.0658,57.888,58.0489,86848.0
2021-05-13 14:10:00,68.57,68.67,68.56,68.67,129856.0,58.0574,58.142,58.0489,58.142,129856.0
2021-05-13 14:20:00,68.68,68.74,68.65,68.73,95500.0,58.1505,58.2013,58.1251,58.1928,95500.0
2021-05-13 14:30:00,68.73,68.79,68.69,68.76,103901.0,58.1928,58.2436,58.159,58.2182,103901.0
2021-05-13 14:40:00,68.76,68.78,68.67,68.77,94773.0,58.2182,58.2352,58.142,58.2267,94773.0
2021-05-13 14:50:00,68.77,68.78,68.69,68.69,88688.0,58.2267,58.2352,58.159,58.159,88688.0
2021-05-13 15:00:00,68.69,68.8,68.69,68.78,96379.0,58.159,58.2521,58.159,58.2352,96379.0
2021-05-13 15:10:00,68.79,68.94,68.76,68.87,138197.0,58.2436,58.3706,58.2182,58.3114,138197.0
2021-05-13 15:20:00,68.87,68.92,68.84,68.91,153506.0,58.3114,58.3537,58.286,58.3452,153506.0
2021-05-13 15:30:00,68.92,68.94,68.89,68.9,167932.0,58.3537,58.3706,58.3283,58.3368,167932.0
2021-05-13 15:40:00,68.9,68.98,68.88,68.95,241997.0,58.3368,58.4045,58.3198,58.3791,241997.0
2021-05-13 15:50:00,68.95,68.96,68.85,68.9,813944.0,58.3791,58.3876,58.2944,58.3368,813944.0
2021-05-14 09:30:00,68.9,68.94,68.39,68.54,337619.0,58.3368,58.3706,57.905,58.032,337619.0
2021-05-14 09:40:00,68.54,69.09,68.54,68.97,206172.0,58.032,58.4976,58.032,58.396,206172.0
2021-05-14 09:50:00,68.98,69.05,68.68,68.83,149238.0,58.4045,58.4638,58.1505,58.2775,149238.0
2021-05-14 10:00:00,68.83,68.84,68.59,68.7,159790.0,58.2775,58.286,58.0743,58.1674,159790.0
2021-05-14 10:10:00,68.71,68.75,68.55,68.69,172053.0,58.1759,58.2098,58.0404,58.159,172053.0
2021-05-14 10:20:00,68.69,68.73,68.52,68.53,124333.0,58.159,58.1928,58.015,58.0235,124333.0
2021-05-14 10:30:00,68.52,68.68,68.45,68.53,161568.0,58.015,58.1505,57.9558,58.0235,161568.0
2021-05-14 10:40:00,68.53,68.58,68.38,68.56,115870.0,58.0235,58.0658,57.8965,58.0489,115870.0
2021-05-14 10:50:00,68.55,68.76,68.54,68.63,95163.0,58.0404,58.2182,58.032,58.1082,95163.0
2021-05-14 11:00:00,68.63,68.88,68.62,68.82,125652.0,58.1082,58.3198,58.0997,58.269,125652.0
2021-05-14 11:10:00,68.82,68.86,68.7,68.77,100449.0,58.269,58.3029,58.1674,58.2267,100449.0
2021-05-14 11:20:00,68.78,68.97,68.76,68.94,176432.0,58.2352,58.396,58.2182,58.3706,176432.0
2021-05-14 11:30:00,68.95,69.04,68.95,69.03,84043.0,58.3791,58.4553,58.3791,58.4468,84043.0
2021-05-14 11:40:00,69.03,69.08,68.99,69.05,80067.0,58.4468,58.4892,58.413,58.4638,80067.0
2021-05-14 11:50:00,69.04,69.15,68.97,69.11,119157.0,58.4553,58.5484,58.396,58.5146,119157.0
2021-05-14 12:00:00,69.1,69.18,69.0,69.05,101040.0,58.5061,58.5738,58.4214,58.4638,101040.0
2021-05-14 12:10:00,69.05,69.06,68.92,68.94,52940.0,58.4638,58.4722,58.3537,58.3706,52940.0
2021-05-14 12:20:00,68.95,68.98,68.88,68.98,42987.0,58.3791,58.4045,58.3198,58.4045,42987.0
2021-05-14 12:30:00,68.97,69.01,68.92,69.0,47054.0,58.396,58.4299,58.3537,58.4214,47054.0
2021-05-14 12:40:00,69.01,69.06,68.99,69.06,36272.0,58.4299,58.4722,58.413,58.4722,36272.0
2021-05-14 12:50:00,69.06,69.07,69.02,69.03,37586.0,58.4722,58.4807,58.4384,58.4468,37586.0
2021-05-14 13:00:00,69.03,69.07,69.02,69.04,44155.0,58.4468,58.4807,58.4384,58.4553,44155.0
2021-05-14 13:10:00,69.03,69.04,68.96,69.02,55693.0,58.4468,58.4553,58.3876,58.4384,55693.0
2021-05-14 13:20:00,69.02,69.03,68.99,69.01,48084.0,58.4384,58.4468,58.413,58.4299,48084.0
2021-05-14 13:30:00,69.01,69.12,69.0,69.11,77511.0,58.4299,58.523,58.4214,58.5146,77511.0
2021-05-14 13:40:00,69.1,69.1,69.01,69.03,61695.0,58.5061,58.5061,58.4299,58.4468,61695.0
2021-05-14 13:50:00,69.03,69.04,68.99,69.02,40332.0,58.4468,58.4553,58.413,58.4384,40332.0
2021-05-14 14:00:00,69.02,69.04,68.94,68.95,77689.0,58.4384,58.4553,58.3706,58.3791,77689.0
2021-05-14 14:10:00,68.96,69.01,68.88,68.92,79403.0,58.3876,58.4299,58.3198,58.3537,79403.0
2021-05-14 14:20:00,68.92,68.92,68.83,68.89,111073.0,58.3537,58.3537,58.2775,58.3283,111073.0
2021-05-14 14:30:00,68.89,68.96,68.85,68.85,167532.0,58.3283,58.3876,58.2944,58.2944,167532.0
2021-05-14 14:40:00,68.85,68.91,68.79,68.87,139290.0,58.2944,58.3452,58.2436,58.3114,139290.0
2021-05-14 14:50:00,68.87,68.97,68.84,68.92,131120.0,58.3114,58.396,58.286,58.3537,131120.0
2021-05-14 15:00:00,68.93,68.93,68.84,68.87,72435.0,58.3622,58.3622,58.286,58.3114,72435.0
2021-05-14 15:10:00,68.88,68.92,68.85,68.86,55806.0,58.3198,58.3537,58.2944,58.3029,55806.0
2021-05-14 15:20:00,68.87,68.9,68.84,68.86,104851.0,58.3114,58.3368,58.286,58.3029,104851.0
2021-05-14 15:30:00,68.84,68.85,68.67,68.68,167635.0,58.286,58.2944,58.142,58.1505,167635.0
2021-05-14 15:40:00,68.67,68.77,68.65,68.73,271557.0,58.142,58.2267,58.1251,58.1928,271557.0
2021-05-14 15:50:00,68.73,68.75,68.52,68.55,671023.0,58.1928,58.2098,58.015,58.0404,671023.0
2021-05-17 09:30:00,68.46,69.21,68.45,69.16,287338.0,57.9642,58.5992,57.9558,58.5569,287338.0
2021-05-17 09:40:00,69.14,69.16,68.89,69.05,222893.0,58.54,58.5569,58.3283,58.4638,222893.0
2021-05-17 09:50:00,69.07,69.38,68.98,69.32,161867.0,58.4807,58.7432,58.4045,58.6924,161867.0
2021-05-17 10:00:00,69.31,69.37,69.0,69.02,126967.0,58.6839,58.7347,58.4214,58.4384,126967.0
2021-05-17 10:10:00,69.02,69.19,69.0,69.18,115700.0,58.4384,58.5823,58.4214,58.5738,115700.0
2021-05-17 10:20:00,69.17,69.22,69.05,69.11,86349.0,58.5654,58.6077,58.4638,58.5146,86349.0
2021-05-17 10:30:00,69.13,69.2,68.96,68.98,87303.0,58.5315,58.5908,58.3876,58.4045,87303.0
2021-05-17 10:40:00,68.98,69.06,68.91,69.05,54621.0,58.4045,58.4722,58.3452,58.4638,54621.0
2021-05-17 10:50:00,69.04,69.15,68.99,69.14,63472.0,58.4553,58.5484,58.413,58.54,63472.0
2021-05-17 11:00:00,69.15,69.26,69.07,69.22,161088.0,58.5484,58.6416,58.4807,58.6077,161088.0
2021-05-17 11:10:00,69.22,69.29,69.15,69.18,136610.0,58.6077,58.667,58.5484,58.5738,136610.0
2021-05-17 11:20:00,69.18,69.27,69.14,69.17,129117.0,58.5738,58.65,58.54,58.5654,129117.0
2021-05-17 11:30:00,69.18,69.28,69.11,69.23,100001.0,58.5738,58.6585,58.5146,58.6162,100001.0
2021-05-17 11:40:00,69.24,69.32,69.22,69.31,54610.0,58.6246,58.6924,58.6077,58.6839,54610.0
2021-05-17 11:50:00,69.32,69.41,69.31,69.38,77824.0,58.6924,58.7686,58.6839,58.7432,77824.0
2021-05-17 12:00:00,69.38,69.4,69.31,69.37,47071.0,58.7432,58.7601,58.6839,58.7347,47071.0
2021-05-17 12:10:00,69.38,69.46,69.38,69.45,48208.0,58.7432,58.8109,58.7432,58.8024,48208.0
2021-05-17 12:20:00,69.45,69.49,69.42,69.48,52489.0,58.8024,58.8363,58.777,58.8278,52489.0
2021-05-17 12:30:00,69.49,69.62,69.48,69.59,116789.0,58.8363,58.9464,58.8278,58.921,116789.0
2021-05-17 12:40:00,69.59,69.63,69.56,69.61,121880.0,58.921,58.9549,58.8956,58.9379,121880.0
2021-05-17 12:50:00,69.6,69.65,69.55,69.61,69045.0,58.9295,58.9718,58.8871,58.9379,69045.0
2021-05-17 13:00:00,69.6,69.62,69.47,69.48,159193.0,58.9295,58.9464,58.8194,58.8278,159193.0
2021-05-17 13:10:00,69.49,69.64,69.49,69.63,55305.0,58.8363,58.9633,58.8363,58.9549,55305.0
2021-05-17 13:20:00,69.62,69.63,69.54,69.58,44283.0,58.9464,58.9549,58.8786,58.9125,44283.0
2021-05-17 13:30:00,69.58,69.58,69.42,69.47,63341.0,58.9125,58.9125,58.777,58.8194,63341.0
2021-05-17 13:40:00,69.48,69.51,69.36,69.47,68340.0,58.8278,58.8532,58.7262,58.8194,68340.0
2021-05-17 13:50:00,69.48,69.49,69.37,69.42,52819.0,58.8278,58.8363,58.7347,58.777,52819.0
2021-05-17 14:00:00,69.42,69.48,69.4,69.44,50633.0,58.777,58.8278,58.7601,58.794,50633.0
2021-05-17 14:10:00,69.45,69.49,69.41,69.42,37977.0,58.8024,58.8363,58.7686,58.777,37977.0
2021-05-17 14:20:00,69.42,69.46,69.4,69.44,42524.0,58.777,58.8109,58.7601,58.794,42524.0
2021-05-17 14:30:00,69.44,69.48,69.35,69.35,44074.0,58.794,58.8278,58.7178,58.7178,44074.0
2021-05-17 14:40:00,69.36,69.42,69.35,69.38,42914.0,58.7262,58.777,58.7178,58.7432,42914.0
2021-05-17 14:50:00,69.38,69.44,69.38,69.44,89875.0,58.7432,58.794,58.7432,58.794,89875.0
2021-05-17 15:00:00,69.45,69.46,69.37,69.42,62041.0,58.8024,58.8109,58.7347,58.777,62041.0
2021-05-17 15:10:00,69.42,69.45,69.26,69.31,94020.0,58.777,58.8024,58.6416,58.6839,94020.0
2021-05-17 15:20:00,69.32,69.35,69.1,69.15,223620.0,58.6924,58.7178,58.5061,58.5484,223620.0
2021-05-17 15:30:00,69.15,69.21,69.13,69.2,171380.0,58.5484,58.5992,58.5315,58.5908,171380.0
2021-05-17 15:40:00,69.19,69.2,69.06,69.07,222061.0,58.5823,58.5908,58.4722,58.4807,222061.0
2021-05-17 15:50:00,69.06,69.12,68.95,69.1,548986.0,58.4722,58.523,58.3791,58.5061,548986.0
2021-05-18 09:30:00,69.41,69.87,69.2,69.42,355229.0,58.7686,59.1581,58.5908,58.777,355229.0
2021-05-18 09:40:00,69.42,69.62,69.15,69.21,198072.0,58.777,58.9464,58.5484,58.5992,198072.0
2021-05-18 09:50:00,69.2,69.49,69.12,69.49,130547.0,58.5908,58.8363,58.523,58.8363,130547.0
2021-05-18 10:00:00,69.48,69.48,69.14,69.19,177824.0,58.8278,58.8278,58.54,58.5823,177824.0
2021-05-18 10:10:00,69.18,69.4,69.13,69.33,237447.0,58.5738,58.7601,58.5315,58.7008,237447.0
2021-05-18 10:20:00,69.34,69.35,69.14,69.19,74594.0,58.7093,58.7178,58.54,58.5823,74594.0
2021-05-18 10:30:00,69.19,69.3,69.12,69.22,61679.0,58.5823,58.6754,58.523,58.6077,61679.0
2021-05-18 10:40:00,69.23,69.46,69.2,69.33,59096.0,58.6162,58.8109,58.5908,58.7008,59096.0
2021-05-18 10:50:00,69.34,69.37,69.23,69.23,64218.0,58.7093,58.7347,58.6162,58.6162,64218.0
2021-05-18 11:00:00,69.23,69.4,69.23,69.34,70603.0,58.6162,58.7601,58.6162,58.7093,70603.0
2021-05-18 11:10:00,69.36,69.43,69.28,69.33,95291.0,58.7262,58.7855,58.6585,58.7008,95291.0
2021-05-18 11:20:00,69.32,69.36,69.24,69.34,52941.0,58.6924,58.7262,58.6246,58.7093,52941.0
2021-05-18 11:30:00,69.33,69.36,69.25,69.3,73495.0,58.7008,58.7262,58.6331,58.6754,73495.0
2021-05-18 11:40:00,69.29,69.32,69.16,69.26,51686.0,58.667,58.6924,58.5569,58.6416,51686.0
2021-05-18 11:50:00,69.26,69.37,69.25,69.29,53100.0,58.6416,58.7347,58.6331,58.667,53100.0
2021-05-18 12:00:00,69.28,69.35,69.27,69.32,39882.0,58.6585,58.7178,58.65,58.6924,39882.0
2021-05-18 12:10:00,69.33,69.34,69.15,69.16,62715.0,58.7008,58.7093,58.5484,58.5569,62715.0
2021-05-18 12:20:00,69.16,69.25,69.14,69.18,79240.0,58.5569,58.6331,58.54,58.5738,79240.0
2021-05-18 12:30:00,69.18,69.2,69.08,69.13,137491.0,58.5738,58.5908,58.4892,58.5315,137491.0
2021-05-18 12:40:00,69.13,69.16,69.11,69.15,92742.0,58.5315,58.5569,58.5146,58.5484,92742.0
2021-05-18 12:50:00,69.15,69.22,69.1,69.22,105551.0,58.5484,58.6077,58.5061,58.6077,105551.0
2021-05-18 13:00:00,69.22,69.34,69.2,69.29,158921.0,58.6077,58.7093,58.5908,58.667,158921.0
2021-05-18 13:10:00,69.3,69.36,69.27,69.35,94376.0,58.6754,58.7262,58.65,58.7178,94376.0
2021-05-18 13:20:00,69.36,69.46,69.34,69.37,90275.0,58.7262,58.8109,58.7093,58.7347,90275.0
2021-05-18 13:30:00,69.37,69.41,69.34,69.34,70734.0,58.7347,58.7686,58.7093,58.7093,70734.0
2021-05-18 13:40:00,69.34,69.42,69.3,69.33,82294.0,58.7093,58.777,58.6754,58.7008,82294.0
2021-05-18 13:50:00,69.33,69.36,69.29,69.31,97755.0,58.7008,58.7262,58.667,58.6839,97755.0
2021-05-18 14:00:00,69.31,69.33,69.29,69.29,53533.0,58.6839,58.7008,58.667,58.667,53533.0
2021-05-18 14:10:00,69.3,69.35,69.29,69.3,80157.0,58.6754,58.7178,58.667,58.6754,80157.0
2021-05-18 14:20:00,69.31,69.33,69.18,69.2,46445.0,58.6839,58.7008,58.5738,58.5908,46445.0
2021-05-18 14:30:00,69.2,69.23,69.12,69.12,65217.0,58.5908,58.6162,58.523,58.523,65217.0
2021-05-18 14:40:00,69.13,69.17,69.05,69.07,63876.0,58.5315,58.5654,58.4638,58.4807,63876.0
2021-05-18 14:50:00,69.07,69.1,69.02,69.09,59238.0,58.4807,58.5061,58.4384,58.4976,59238.0
2021-05-18 15:00:00,69.09,69.1,69.02,69.05,53217.0,58.4976,58.5061,58.4384,58.4638,53217.0
2021-05-18 15:10:00,69.05,69.05,68.97,69.01,66892.0,58.4638,58.4638,58.396,58.4299,66892.0
2021-05-18 15:20:00,69.01,69.16,68.99,69.16,50873.0,58.4299,58.5569,58.413,58.5569,50873.0
2021-05-18 15:30:00,69.16,69.19,69.12,69.16,88134.0,58.5569,58.5823,58.523,58.5569,88134.0
2021-05-18 15:40:00,69.16,69.17,68.99,69.03,121136.0,58.5569,58.5654,58.413,58.4468,121136.0
2021-05-18 15:50:00,69.02,69.03,68.8,68.85,447752.0,58.4384,58.4468,58.2521,58.2944,447752.0
2021-05-19 09:30:00,68.27,68.27,67.55,67.88,330574.0,57.8034,57.8034,57.1937,57.4731,330574.0
2021-05-19 09:40:00,67.86,68.24,67.85,67.99,130272.0,57.4562,57.778,57.4477,57.5663,130272.0
2021-05-19 09:50:00,67.98,68.37,67.91,68.29,85954.0,57.5578,57.888,57.4985,57.8203,85954.0
2021-05-19 10:00:00,68.27,68.29,68.08,68.13,81451.0,57.8034,57.8203,57.6425,57.6848,81451.0
2021-05-19 10:10:00,68.13,68.16,67.93,68.01,121478.0,57.6848,57.7102,57.5155,57.5832,121478.0
2021-05-19 10:20:00,68.01,68.14,67.92,68.06,89097.0,57.5832,57.6933,57.507,57.6256,89097.0
2021-05-19 10:30:00,68.05,68.2,67.99,68.09,79171.0,57.6171,57.7441,57.5663,57.651,79171.0
2021-05-19 10:40:00,68.09,68.22,68.02,68.17,68048.0,57.651,57.761,57.5917,57.7187,68048.0
2021-05-19 10:50:00,68.15,68.28,68.11,68.12,58089.0,57.7018,57.8118,57.6679,57.6764,58089.0
2021-05-19 11:00:00,68.11,68.33,68.09,68.28,64323.0,57.6679,57.8542,57.651,57.8118,64323.0
2021-05-19 11:10:00,68.27,68.28,68.19,68.22,41472.0,57.8034,57.8118,57.7356,57.761,41472.0
2021-05-19 11:20:00,68.23,68.36,68.21,68.3,42087.0,57.7695,57.8796,57.7526,57.8288,42087.0
2021-05-19 11:30:00,68.3,68.3,68.1,68.11,60386.0,57.8288,57.8288,57.6594,57.6679,60386.0
2021-05-19 11:40:00,68.1,68.1,67.99,67.99,124062.0,57.6594,57.6594,57.5663,57.5663,124062.0
2021-05-19 11:50:00,67.99,68.14,67.98,68.1,105047.0,57.5663,57.6933,57.5578,57.6594,105047.0
2021-05-19 12:00:00,68.09,68.19,68.07,68.12,107596.0,57.651,57.7356,57.634,57.6764,107596.0
2021-05-19 12:10:00,68.12,68.17,68.11,68.16,44387.0,57.6764,57.7187,57.6679,57.7102,44387.0
2021-05-19 12:20:00,68.15,68.21,68.13,68.16,77847.0,57.7018,57.7526,57.6848,57.7102,77847.0
2021-05-19 12:30:00,68.15,68.25,68.12,68.18,62954.0,57.7018,57.7864,57.6764,57.7272,62954.0
2021-05-19 12:40:00,68.17,68.29,68.16,68.22,45177.0,57.7187,57.8203,57.7102,57.761,45177.0
2021-05-19 12:50:00,68.22,68.36,68.2,68.32,47763.0,57.761,57.8796,57.7441,57.8457,47763.0
2021-05-19 13:00:00,68.33,68.44,68.32,68.35,93625.0,57.8542,57.9473,57.8457,57.8711,93625.0
2021-05-19 13:10:00,68.36,68.42,68.35,68.35,34424.0,57.8796,57.9304,57.8711,57.8711,34424.0
2021-05-19 13:20:00,68.34,68.4,68.29,68.4,33755.0,57.8626,57.9134,57.8203,57.9134,33755.0
2021-05-19 13:30:00,68.4,68.41,68.31,68.39,34296.0,57.9134,57.9219,57.8372,57.905,34296.0
2021-05-19 13:40:00,68.4,68.45,68.39,68.43,73902.0,57.9134,57.9558,57.905,57.9388,73902.0
2021-05-19 13:50:00,68.42,68.54,68.42,68.47,122820.0,57.9304,58.032,57.9304,57.9727,122820.0
2021-05-19 14:00:00,68.47,68.57,68.19,68.24,148567.0,57.9727,58.0574,57.7356,57.778,148567.0
2021-05-19 14:10:00,68.22,68.22,68.09,68.17,61385.0,57.761,57.761,57.651,57.7187,61385.0
2021-05-19 14:20:00,68.18,68.45,68.16,68.35,73704.0,57.7272,57.9558,57.7102,57.8711,73704.0
2021-05-19 14:30:00,68.37,68.45,68.17,68.21,63609.0,57.888,57.9558,57.7187,57.7526,63609.0
2021-05-19 14:40:00,68.22,68.23,68.13,68.18,54109.0,57.761,57.7695,57.6848,57.7272,54109.0
2021-05-19 14:50:00,68.19,68.27,68.14,68.2,62799.0,57.7356,57.8034,57.6933,57.7441,62799.0
2021-05-19 15:00:00,68.19,68.28,68.06,68.27,83583.0,57.7356,57.8118,57.6256,57.8034,83583.0
2021-05-19 15:10:00,68.27,68.43,68.25,68.35,147375.0,57.8034,57.9388,57.7864,57.8711,147375.0
2021-05-19 15:20:00,68.36,68.47,68.34,68.4,89251.0,57.8796,57.9727,57.8626,57.9134,89251.0
2021-05-19 15:30:00,68.39,68.42,68.34,68.4,95449.0,57.905,57.9304,57.8626,57.9134,95449.0
2021-05-19 15:40:00,68.4,68.41,68.29,68.35,116893.0,57.9134,57.9219,57.8203,57.8711,116893.0
2021-05-19 15:50:00,68.36,68.52,68.34,68.5,540301.0,57.8796,58.015,57.8626,57.9981,540301.0
2021-05-20 09:30:00,68.66,68.75,68.37,68.72,281324.0,58.1336,58.2098,57.888,58.1844,281324.0
2021-05-20 09:40:00,68.75,68.96,68.67,68.71,201423.0,58.2098,58.3876,58.142,58.1759,201423.0
2021-05-20 09:50:00,68.71,68.91,68.64,68.82,68031.0,58.1759,58.3452,58.1166,58.269,68031.0
2021-05-20 10:00:00,68.83,69.25,68.8,69.22,122470.0,58.2775,58.6331,58.2521,58.6077,122470.0
2021-05-20 10:10:00,69.22,69.3,69.13,69.17,84508.0,58.6077,58.6754,58.5315,58.5654,84508.0
2021-05-20 10:20:00,69.18,69.35,69.17,69.33,81428.0,58.5738,58.7178,58.5654,58.7008,81428.0
2021-05-20 10:30:00,69.32,69.44,69.31,69.41,68173.0,58.6924,58.794,58.6839,58.7686,68173.0
2021-05-20 10:40:00,69.42,69.54,69.4,69.45,177537.0,58.777,58.8786,58.7601,58.8024,177537.0
2021-05-20 10:50:00,69.46,69.49,69.3,69.44,160255.0,58.8109,58.8363,58.6754,58.794,160255.0
2021-05-20 11:00:00,69.45,69.49,69.37,69.49,75258.0,58.8024,58.8363,58.7347,58.8363,75258.0
2021-05-20 11:10:00,69.48,69.51,69.34,69.43,93223.0,58.8278,58.8532,58.7093,58.7855,93223.0
2021-05-20 11:20:00,69.42,69.66,69.42,69.66,127442.0,58.777,58.9803,58.777,58.9803,127442.0
2021-05-20 11:30:00,69.66,69.74,69.6,69.72,110380.0,58.9803,59.048,58.9295,59.0311,110380.0
2021-05-20 11:40:00,69.72,69.88,69.72,69.86,115556.0,59.0311,59.1665,59.0311,59.1496,115556.0
2021-05-20 11:50:00,69.86,69.98,69.8,69.8,261624.0,59.1496,59.2512,59.0988,59.0988,261624.0
2021-05-20 12:00:00,69.8,69.91,69.79,69.89,148581.0,59.0988,59.1919,59.0903,59.175,148581.0
2021-05-20 12:10:00,69.89,69.96,69.76,69.77,180718.0,59.175,59.2343,59.0649,59.0734,180718.0
2021-05-20 12:20:00,69.78,69.91,69.77,69.83,79177.0,59.0819,59.1919,59.0734,59.1242,79177.0
2021-05-20 12:30:00,69.83,69.84,69.65,69.68,80016.0,59.1242,59.1327,58.9718,58.9972,80016.0
2021-05-20 12:40:00,69.69,69.69,69.6,69.67,68766.0,59.0057,59.0057,58.9295,58.9887,68766.0
2021-05-20 12:50:00,69.66,69.74,69.58,69.65,146114.0,58.9803,59.048,58.9125,58.9718,146114.0
2021-05-20 13:00:00,69.63,69.67,69.56,69.67,56409.0,58.9549,58.9887,58.8956,58.9887,56409.0
2021-05-20 13:10:00,69.66,69.67,69.6,69.64,35306.0,58.9803,58.9887,58.9295,58.9633,35306.0
2021-05-20 13:20:00,69.64,69.66,69.56,69.58,41709.0,58.9633,58.9803,58.8956,58.9125,41709.0
2021-05-20 13:30:00,69.58,69.59,69.52,69.53,57599.0,58.9125,58.921,58.8617,58.8702,57599.0
2021-05-20 13:40:00,69.53,69.56,69.45,69.48,61392.0,58.8702,58.8956,58.8024,58.8278,61392.0
2021-05-20 13:50:00,69.48,69.49,69.4,69.42,50119.0,58.8278,58.8363,58.7601,58.777,50119.0
2021-05-20 14:00:00,69.41,69.47,69.36,69.36,63325.0,58.7686,58.8194,58.7262,58.7262,63325.0
2021-05-20 14:10:00,69.36,69.42,69.3,69.36,76446.0,58.7262,58.777,58.6754,58.7262,76446.0
2021-05-20 14:20:00,69.36,69.38,69.26,69.36,75095.0,58.7262,58.7432,58.6416,58.7262,75095.0
2021-05-20 14:30:00,69.38,69.38,69.28,69.32,60543.0,58.7432,58.7432,58.6585,58.6924,60543.0
2021-05-20 14:40:00,69.32,69.41,69.31,69.39,54770.0,58.6924,58.7686,58.6839,58.7516,54770.0
2021-05-20 14:50:00,69.39,69.41,69.31,69.35,54765.0,58.7516,58.7686,58.6839,58.7178,54765.0
2021-05-20 15:00:00,69.36,69.36,69.27,69.34,55487.0,58.7262,58.7262,58.65,58.7093,55487.0
2021-05-20 15:10:00,69.34,69.44,69.31,69.4,89096.0,58.7093,58.794,58.6839,58.7601,89096.0
2021-05-20 15:20:00,69.41,69.52,69.39,69.5,66063.0,58.7686,58.8617,58.7516,58.8448,66063.0
2021-05-20 15:30:00,69.49,69.49,69.38,69.39,92243.0,58.8363,58.8363,58.7432,58.7516,92243.0
2021-05-20 15:40:00,69.38,69.4,69.27,69.3,159225.0,58.7432,58.7601,58.65,58.6754,159225.0
2021-05-20 15:50:00,69.29,69.4,69.17,69.35,585248.0,58.667,58.7601,58.5654,58.7178,585248.0
2021-05-21 09:30:00,69.77,70.11,69.47,69.5,771580.0,59.0734,59.3613,58.8194,58.8448,771580.0
2021-05-21 09:40:00,69.49,69.59,69.33,69.55,239090.0,58.8363,58.921,58.7008,58.8871,239090.0
2021-05-21 09:50:00,69.56,69.77,69.34,69.51,224852.0,58.8956,59.0734,58.7093,58.8532,224852.0
2021-05-21 10:00:00,69.52,69.54,69.33,69.44,151771.0,58.8617,58.8786,58.7008,58.794,151771.0
2021-05-21 10:10:00,69.43,69.68,69.38,69.59,152743.0,58.7855,58.9972,58.7432,58.921,152743.0
2021-05-21 10:20:00,69.58,69.82,69.55,69.79,176547.0,58.9125,59.1157,58.8871,59.0903,176547.0
2021-05-21 10:30:00,69.79,69.85,69.59,69.65,159789.0,59.0903,59.1411,58.921,58.9718,159789.0
2021-05-21 10:40:00,69.66,69.7,69.56,69.63,59252.0,58.9803,59.0141,58.8956,58.9549,59252.0
2021-05-21 10:50:00,69.62,69.62,69.35,69.36,68667.0,58.9464,58.9464,58.7178,58.7262,68667.0
2021-05-21 11:00:00,69.35,69.5,69.33,69.44,103432.0,58.7178,58.8448,58.7008,58.794,103432.0
2021-05-21 11:10:00,69.41,69.48,69.34,69.45,48354.0,58.7686,58.8278,58.7093,58.8024,48354.0
2021-05-21 11:20:00,69.45,69.5,69.32,69.32,51677.0,58.8024,58.8448,58.6924,58.6924,51677.0
2021-05-21 11:30:00,69.31,69.49,69.31,69.45,58701.0,58.6839,58.8363,58.6839,58.8024,58701.0
2021-05-21 11:40:00,69.45,69.47,69.33,69.36,46577.0,58.8024,58.8194,58.7008,58.7262,46577.0
2021-05-21 11:50:00,69.37,69.4,69.26,69.28,95178.0,58.7347,58.7601,58.6416,58.6585,95178.0
2021-05-21 12:00:00,69.27,69.34,69.17,69.18,76979.0,58.65,58.7093,58.5654,58.5738,76979.0
2021-05-21 12:10:00,69.19,69.26,69.13,69.2,58475.0,58.5823,58.6416,58.5315,58.5908,58475.0
2021-05-21 12:20:00,69.2,69.25,69.13,69.18,35486.0,58.5908,58.6331,58.5315,58.5738,35486.0
2021-05-21 12:30:00,69.17,69.2,69.1,69.14,48619.0,58.5654,58.5908,58.5061,58.54,48619.0
2021-05-21 12:40:00,69.14,69.17,69.05,69.06,78963.0,58.54,58.5654,58.4638,58.4722,78963.0
2021-05-21 12:50:00,69.05,69.15,68.99,69.02,78899.0,58.4638,58.5484,58.413,58.4384,78899.0
2021-05-21 13:00:00,69.01,69.13,68.99,69.06,37669.0,58.4299,58.5315,58.413,58.4722,37669.0
2021-05-21 13:10:00,69.07,69.08,69.01,69.02,49992.0,58.4807,58.4892,58.4299,58.4384,49992.0
2021-05-21 13:20:00,69.03,69.06,68.98,69.03,38069.0,58.4468,58.4722,58.4045,58.4468,38069.0
2021-05-21 13:30:00,69.02,69.11,69.02,69.09,36675.0,58.4384,58.5146,58.4384,58.4976,36675.0
2021-05-21 13:40:00,69.09,69.1,69.0,69.01,45043.0,58.4976,58.5061,58.4214,58.4299,45043.0
2021-05-21 13:50:00,69.01,69.06,68.96,68.98,41904.0,58.4299,58.4722,58.3876,58.4045,41904.0
2021-05-21 14:00:00,68.97,69.03,68.92,69.01,38882.0,58.396,58.4468,58.3537,58.4299,38882.0
2021-05-21 14:10:00,69.02,69.09,69.0,69.08,83561.0,58.4384,58.4976,58.4214,58.4892,83561.0
2021-05-21 14:20:00,69.07,69.07,68.97,68.99,45307.0,58.4807,58.4807,58.396,58.413,45307.0
2021-05-21 14:30:00,68.98,69.01,68.94,68.97,46642.0,58.4045,58.4299,58.3706,58.396,46642.0
2021-05-21 14:40:00,68.97,68.98,68.93,68.95,31219.0,58.396,58.4045,58.3622,58.3791,31219.0
2021-05-21 14:50:00,68.94,68.99,68.89,68.9,103597.0,58.3706,58.413,58.3283,58.3368,103597.0
2021-05-21 15:00:00,68.9,68.92,68.84,68.92,49684.0,58.3368,58.3537,58.286,58.3537,49684.0
2021-05-21 15:10:00,68.92,68.92,68.81,68.85,78530.0,58.3537,58.3537,58.2606,58.2944,78530.0
2021-05-21 15:20:00,68.86,68.95,68.84,68.91,83788.0,58.3029,58.3791,58.286,58.3452,83788.0
2021-05-21 15:30:00,68.92,68.95,68.85,68.87,120437.0,58.3537,58.3791,58.2944,58.3114,120437.0
2021-05-21 15:40:00,68.86,68.89,68.73,68.81,133861.0,58.3029,58.3283,58.1928,58.2606,133861.0
2021-05-21 15:50:00,68.81,68.82,68.71,68.76,537870.0,58.2606,58.269,58.1759,58.2182,537870.0
2021-05-24 09:30:00,69.13,69.24,68.9,68.95,162608.0,58.5315,58.6246,58.3368,58.3791,162608.0
2021-05-24 09:40:00,68.97,68.99,68.53,68.56,114472.0,58.396,58.413,58.0235,58.0489,114472.0
2021-05-24 09:50:00,68.57,68.7,68.51,68.56,97919.0,58.0574,58.1674,58.0066,58.0489,97919.0
2021-05-24 10:00:00,68.56,68.57,68.33,68.47,143990.0,58.0489,58.0574,57.8542,57.9727,143990.0
2021-05-24 10:10:00,68.47,68.6,68.31,68.56,131774.0,57.9727,58.0828,57.8372,58.0489,131774.0
2021-05-24 10:20:00,68.57,68.65,68.53,68.59,91714.0,58.0574,58.1251,58.0235,58.0743,91714.0
2021-05-24 10:30:00,68.58,68.74,68.58,68.67,98428.0,58.0658,58.2013,58.0658,58.142,98428.0
2021-05-24 10:40:00,68.67,68.79,68.63,68.77,76169.0,58.142,58.2436,58.1082,58.2267,76169.0
2021-05-24 10:50:00,68.77,68.81,68.71,68.77,82013.0,58.2267,58.2606,58.1759,58.2267,82013.0
2021-05-24 11:00:00,68.76,68.78,68.69,68.73,39226.0,58.2182,58.2352,58.159,58.1928,39226.0
2021-05-24 11:10:00,68.74,68.76,68.58,68.71,59510.0,58.2013,58.2182,58.0658,58.1759,59510.0
2021-05-24 11:20:00,68.71,68.71,68.6,68.65,54827.0,58.1759,58.1759,58.0828,58.1251,54827.0
2021-05-24 11:30:00,68.65,68.69,68.6,68.61,68881.0,58.1251,58.159,58.0828,58.0912,68881.0
2021-05-24 11:40:00,68.61,68.62,68.53,68.53,46619.0,58.0912,58.0997,58.0235,58.0235,46619.0
2021-05-24 11:50:00,68.53,68.58,68.48,68.51,63998.0,58.0235,58.0658,57.9812,58.0066,63998.0
2021-05-24 12:00:00,68.5,68.53,68.46,68.47,67217.0,57.9981,58.0235,57.9642,57.9727,67217.0
2021-05-24 12:10:00,68.47,68.47,68.4,68.41,44296.0,57.9727,57.9727,57.9134,57.9219,44296.0
2021-05-24 12:20:00,68.4,68.41,68.3,68.34,66568.0,57.9134,57.9219,57.8288,57.8626,66568.0
2021-05-24 12:30:00,68.34,68.38,68.33,68.34,67243.0,57.8626,57.8965,57.8542,57.8626,67243.0
2021-05-24 12:40:00,68.33,68.33,68.22,68.28,74068.0,57.8542,57.8542,57.761,57.8118,74068.0
2021-05-24 12:50:00,68.29,68.36,68.26,68.27,52961.0,57.8203,57.8796,57.7949,57.8034,52961.0
2021-05-24 13:00:00,68.27,68.28,68.19,68.25,62766.0,57.8034,57.8118,57.7356,57.7864,62766.0
2021-05-24 13:10:00,68.25,68.27,68.2,68.22,93117.0,57.7864,57.8034,57.7441,57.761,93117.0
2021-05-24 13:20:00,68.23,68.27,68.22,68.25,54730.0,57.7695,57.8034,57.761,57.7864,54730.0
2021-05-24 13:30:00,68.25,68.32,68.24,68.26,104105.0,57.7864,57.8457,57.778,57.7949,104105.0
2021-05-24 13:40:00,68.26,68.26,68.21,68.22,84877.0,57.7949,57.7949,57.7526,57.761,84877.0
2021-05-24 13:50:00,68.21,68.25,68.18,68.24,86728.0,57.7526,57.7864,57.7272,57.778,86728.0
2021-05-24 14:00:00,68.24,68.32,68.21,68.23,88583.0,57.778,57.8457,57.7526,57.7695,88583.0
2021-05-24 14:10:00,68.23,68.24,68.15,68.16,91024.0,57.7695,57.778,57.7018,57.7102,91024.0
2021-05-24 14:20:00,68.17,68.19,68.11,68.14,78963.0,57.7187,57.7356,57.6679,57.6933,78963.0
2021-05-24 14:30:00,68.14,68.15,68.05,68.06,93117.0,57.6933,57.7018,57.6171,57.6256,93117.0
2021-05-24 14:40:00,68.06,68.07,67.97,67.98,259615.0,57.6256,57.634,57.5493,57.5578,259615.0
2021-05-24 14:50:00,67.99,68.0,67.89,67.9,130648.0,57.5663,57.5748,57.4816,57.4901,130648.0
2021-05-24 15:00:00,67.91,67.91,67.84,67.89,123660.0,57.4985,57.4985,57.4393,57.4816,123660.0
2021-05-24 15:10:00,67.89,67.9,67.8,67.81,229951.0,57.4816,57.4901,57.4054,57.4139,229951.0
2021-05-24 15:20:00,67.81,67.84,67.76,67.81,163194.0,57.4139,57.4393,57.3715,57.4139,163194.0
2021-05-24 15:30:00,67.81,67.86,67.77,67.84,220754.0,57.4139,57.4562,57.38,57.4393,220754.0
2021-05-24 15:40:00,67.84,67.85,67.67,67.67,293779.0,57.4393,57.4477,57.2953,57.2953,293779.0
2021-05-24 15:50:00,67.67,67.78,67.38,67.39,1097049.0,57.2953,57.3885,57.0498,57.0583,1097049.0
2021-05-25 09:30:00,67.31,67.4,66.59,66.63,562615.0,56.9905,57.0667,56.3809,56.4148,562615.0
2021-05-25 09:40:00,66.64,66.66,66.3,66.47,350588.0,56.4233,56.4402,56.1354,56.2793,350588.0
2021-05-25 09:50:00,66.46,66.83,66.43,66.68,249916.0,56.2709,56.5841,56.2455,56.4571,249916.0
2021-05-25 10:00:00,66.67,66.82,66.5,66.82,242159.0,56.4487,56.5757,56.3047,56.5757,242159.0
2021-05-25 10:10:00,66.81,66.93,66.65,66.65,155108.0,56.5672,56.6688,56.4317,56.4317,155108.0
2021-05-25 10:20:00,66.65,66.75,66.61,66.72,116172.0,56.4317,56.5164,56.3979,56.491,116172.0
2021-05-25 10:30:00,66.73,66.78,66.57,66.62,231006.0,56.4995,56.5418,56.364,56.4063,231006.0
2021-05-25 10:40:00,66.62,66.62,66.47,66.5,125649.0,56.4063,56.4063,56.2793,56.3047,125649.0
2021-05-25 10:50:00,66.49,66.51,66.44,66.48,110005.0,56.2963,56.3132,56.2539,56.2878,110005.0
2021-05-25 11:00:00,66.48,66.51,66.41,66.47,226564.0,56.2878,56.3132,56.2285,56.2793,226564.0
2021-05-25 11:10:00,66.46,66.48,66.35,66.41,207621.0,56.2709,56.2878,56.1777,56.2285,207621.0
2021-05-25 11:20:00,66.41,66.42,66.32,66.39,148666.0,56.2285,56.237,56.1523,56.2116,148666.0
2021-05-25 11:30:00,66.38,66.41,66.33,66.37,214893.0,56.2031,56.2285,56.1608,56.1946,214893.0
2021-05-25 11:40:00,66.37,66.42,66.31,66.31,142028.0,56.1946,56.237,56.1438,56.1438,142028.0
2021-05-25 11:50:00,66.31,66.32,66.18,66.19,228425.0,56.1438,56.1523,56.0338,56.0422,228425.0
2021-05-25 12:00:00,66.2,66.3,66.16,66.22,161246.0,56.0507,56.1354,56.0168,56.0676,161246.0
2021-05-25 12:10:00,66.22,66.31,66.21,66.3,92718.0,56.0676,56.1438,56.0592,56.1354,92718.0
2021-05-25 12:20:00,66.3,66.33,66.26,66.28,71120.0,56.1354,56.1608,56.1015,56.1184,71120.0
2021-05-25 12:30:00,66.28,66.29,66.16,66.17,76625.0,56.1184,56.1269,56.0168,56.0253,76625.0
2021-05-25 12:40:00,66.17,66.18,66.05,66.1,151692.0,56.0253,56.0338,55.9237,55.966,151692.0
2021-05-25 12:50:00,66.11,66.12,66.03,66.06,121864.0,55.9745,55.983,55.9068,55.9322,121864.0
2021-05-25 13:00:00,66.05,66.06,66.0,66.03,114679.0,55.9237,55.9322,55.8814,55.9068,114679.0
2021-05-25 13:10:00,66.03,66.15,66.02,66.15,94679.0,55.9068,56.0084,55.8983,56.0084,94679.0
2021-05-25 13:20:00,66.15,66.28,66.14,66.25,106647.0,56.0084,56.1184,55.9999,56.093,106647.0
2021-05-25 13:30:00,66.25,66.27,66.16,66.16,102660.0,56.093,56.11,56.0168,56.0168,102660.0
2021-05-25 13:40:00,66.16,66.19,66.11,66.11,76523.0,56.0168,56.0422,55.9745,55.9745,76523.0
2021-05-25 13:50:00,66.12,66.13,66.08,66.09,79505.0,55.983,55.9914,55.9491,55.9576,79505.0
2021-05-25 14:00:00,66.09,66.1,66.03,66.06,168705.0,55.9576,55.966,55.9068,55.9322,168705.0
2021-05-25 14:10:00,66.06,66.15,66.04,66.15,155505.0,55.9322,56.0084,55.9152,56.0084,155505.0
2021-05-25 14:20:00,66.15,66.16,66.11,66.15,91102.0,56.0084,56.0168,55.9745,56.0084,91102.0
2021-05-25 14:30:00,66.15,66.22,66.13,66.16,357684.0,56.0084,56.0676,55.9914,56.0168,357684.0
2021-05-25 14:40:00,66.17,66.26,66.15,66.22,232336.0,56.0253,56.1015,56.0084,56.0676,232336.0
2021-05-25 14:50:00,66.22,66.27,66.21,66.23,73148.0,56.0676,56.11,56.0592,56.0761,73148.0
2021-05-25 15:00:00,66.22,66.35,66.18,66.34,129528.0,56.0676,56.1777,56.0338,56.1692,129528.0
2021-05-25 15:10:00,66.34,66.35,66.26,66.27,129556.0,56.1692,56.1777,56.1015,56.11,129556.0
2021-05-25 15:20:00,66.27,66.43,66.26,66.42,192190.0,56.11,56.2455,56.1015,56.237,192190.0
2021-05-25 15:30:00,66.42,66.43,66.3,66.33,309532.0,56.237,56.2455,56.1354,56.1608,309532.0
2021-05-25 15:40:00,66.34,66.38,66.14,66.18,307280.0,56.1692,56.2031,55.9999,56.0338,307280.0
2021-05-25 15:50:00,66.18,66.27,66.1,66.23,644509.0,56.0338,56.11,55.966,56.0761,644509.0
2021-05-26 09:30:00,66.24,66.24,65.95,66.0,377555.0,56.0846,56.0846,55.839,55.8814,377555.0
2021-05-26 09:40:00,66.02,66.04,65.58,65.63,322419.0,55.8983,55.9152,55.5258,55.5681,322419.0
2021-05-26 09:50:00,65.61,65.88,65.55,65.6,202828.0,55.5512,55.7798,55.5004,55.5427,202828.0
2021-05-26 10:00:00,65.6,65.8,65.6,65.72,116454.0,55.5427,55.712,55.5427,55.6443,116454.0
2021-05-26 10:10:00,65.73,65.93,65.71,65.87,135962.0,55.6528,55.8221,55.6358,55.7713,135962.0
2021-05-26 10:20:00,65.87,66.08,65.86,65.98,228661.0,55.7713,55.9491,55.7628,55.8644,228661.0
2021-05-26 10:30:00,66.0,66.1,65.94,66.03,121437.0,55.8814,55.966,55.8306,55.9068,121437.0
2021-05-26 10:40:00,66.03,66.04,65.93,65.97,58362.0,55.9068,55.9152,55.8221,55.856,58362.0
2021-05-26 10:50:00,65.97,66.09,65.97,66.06,88257.0,55.856,55.9576,55.856,55.9322,88257.0
2021-05-26 11:00:00,66.06,66.2,66.06,66.19,72516.0,55.9322,56.0507,55.9322,56.0422,72516.0
2021-05-26 11:10:00,66.2,66.21,66.08,66.09,89820.0,56.0507,56.0592,55.9491,55.9576,89820.0
2021-05-26 11:20:00,66.09,66.19,66.06,66.17,46041.0,55.9576,56.0422,55.9322,56.0253,46041.0
2021-05-26 11:30:00,66.16,66.23,66.13,66.17,76187.0,56.0168,56.0761,55.9914,56.0253,76187.0
2021-05-26 11:40:00,66.17,66.21,66.09,66.15,150799.0,56.0253,56.0592,55.9576,56.0084,150799.0
2021-05-26 11:50:00,66.14,66.19,66.1,66.16,41862.0,55.9999,56.0422,55.966,56.0168,41862.0
2021-05-26 12:00:00,66.17,66.23,66.14,66.16,36112.0,56.0253,56.0761,55.9999,56.0168,36112.0
2021-05-26 12:10:00,66.16,66.17,66.11,66.14,38866.0,56.0168,56.0253,55.9745,55.9999,38866.0
2021-05-26 12:20:00,66.14,66.15,66.1,66.12,84510.0,55.9999,56.0084,55.966,55.983,84510.0
2021-05-26 12:30:00,66.12,66.24,66.11,66.23,62358.0,55.983,56.0846,55.9745,56.0761,62358.0
2021-05-26 12:40:00,66.22,66.35,66.2,66.31,52686.0,56.0676,56.1777,56.0507,56.1438,52686.0
2021-05-26 12:50:00,66.31,66.33,66.25,66.3,67891.0,56.1438,56.1608,56.093,56.1354,67891.0
2021-05-26 13:00:00,66.3,66.35,66.28,66.31,50968.0,56.1354,56.1777,56.1184,56.1438,50968.0
2021-05-26 13:10:00,66.31,66.31,66.2,66.23,47621.0,56.1438,56.1438,56.0507,56.0761,47621.0
2021-05-26 13:20:00,66.23,66.27,66.2,66.26,24622.0,56.0761,56.11,56.0507,56.1015,24622.0
2021-05-26 13:30:00,66.26,66.26,66.2,66.23,35042.0,56.1015,56.1015,56.0507,56.0761,35042.0
2021-05-26 13:40:00,66.22,66.22,66.1,66.11,73341.0,56.0676,56.0676,55.966,55.9745,73341.0
2021-05-26 13:50:00,66.11,66.15,66.11,66.12,43497.0,55.9745,56.0084,55.9745,55.983,43497.0
2021-05-26 14:00:00,66.13,66.15,66.07,66.15,46183.0,55.9914,56.0084,55.9406,56.0084,46183.0
2021-05-26 14:10:00,66.16,66.18,66.13,66.17,50792.0,56.0168,56.0338,55.9914,56.0253,50792.0
2021-05-26 14:20:00,66.16,66.22,66.15,66.22,43569.0,56.0168,56.0676,56.0084,56.0676,43569.0
2021-05-26 14:30:00,66.22,66.23,66.14,66.15,56829.0,56.0676,56.0761,55.9999,56.0084,56829.0
2021-05-26 14:40:00,66.16,66.25,66.15,66.24,41881.0,56.0168,56.093,56.0084,56.0846,41881.0
2021-05-26 14:50:00,66.24,66.24,66.17,66.17,72776.0,56.0846,56.0846,56.0253,56.0253,72776.0
2021-05-26 15:00:00,66.17,66.26,66.16,66.21,118203.0,56.0253,56.1015,56.0168,56.0592,118203.0
2021-05-26 15:10:00,66.21,66.31,66.17,66.27,119617.0,56.0592,56.1438,56.0253,56.11,119617.0
2021-05-26 15:20:00,66.27,66.31,66.23,66.3,78936.0,56.11,56.1438,56.0761,56.1354,78936.0
2021-05-26 15:30:00,66.3,66.36,66.27,66.3,147475.0,56.1354,56.1862,56.11,56.1354,147475.0
2021-05-26 15:40:00,66.31,66.36,66.3,66.32,119921.0,56.1438,56.1862,56.1354,56.1523,119921.0
2021-05-26 15:50:00,66.32,66.4,66.24,66.36,458962.0,56.1523,56.2201,56.0846,56.1862,458962.0
2021-05-27 09:30:00,66.57,67.13,66.5,66.67,329640.0,56.364,56.8381,56.3047,56.4487,329640.0
2021-05-27 09:40:00,66.67,66.88,66.54,66.61,166884.0,56.4487,56.6265,56.3386,56.3979,166884.0
2021-05-27 09:50:00,66.6,66.68,66.33,66.34,118068.0,56.3894,56.4571,56.1608,56.1692,118068.0
2021-05-27 10:00:00,66.35,66.45,66.3,66.37,100418.0,56.1777,56.2624,56.1354,56.1946,100418.0
2021-05-27 10:10:00,66.38,66.58,66.38,66.52,109812.0,56.2031,56.3725,56.2031,56.3217,109812.0
2021-05-27 10:20:00,66.51,66.54,66.3,66.32,84516.0,56.3132,56.3386,56.1354,56.1523,84516.0
2021-05-27 10:30:00,66.32,66.36,66.21,66.24,89662.0,56.1523,56.1862,56.0592,56.0846,89662.0
2021-05-27 10:40:00,66.24,66.26,66.15,66.22,61920.0,56.0846,56.1015,56.0084,56.0676,61920.0
2021-05-27 10:50:00,66.22,66.31,66.18,66.19,84753.0,56.0676,56.1438,56.0338,56.0422,84753.0
2021-05-27 11:00:00,66.18,66.26,66.12,66.21,119716.0,56.0338,56.1015,55.983,56.0592,119716.0
2021-05-27 11:10:00,66.2,66.33,66.19,66.31,76452.0,56.0507,56.1608,56.0422,56.1438,76452.0
2021-05-27 11:20:00,66.31,66.32,66.22,66.26,66655.0,56.1438,56.1523,56.0676,56.1015,66655.0
2021-05-27 11:30:00,66.26,66.43,66.22,66.41,72286.0,56.1015,56.2455,56.0676,56.2285,72286.0
2021-05-27 11:40:00,66.41,66.48,66.4,66.47,82020.0,56.2285,56.2878,56.2201,56.2793,82020.0
2021-05-27 11:50:00,66.46,66.47,66.38,66.42,58150.0,56.2709,56.2793,56.2031,56.237,58150.0
2021-05-27 12:00:00,66.42,66.5,66.41,66.47,129415.0,56.237,56.3047,56.2285,56.2793,129415.0
2021-05-27 12:10:00,66.47,66.56,66.47,66.54,71685.0,56.2793,56.3555,56.2793,56.3386,71685.0
2021-05-27 12:20:00,66.54,66.63,66.53,66.55,210408.0,56.3386,56.4148,56.3301,56.3471,210408.0
2021-05-27 12:30:00,66.56,66.59,66.45,66.45,106865.0,56.3555,56.3809,56.2624,56.2624,106865.0
2021-05-27 12:40:00,66.46,66.48,66.3,66.33,69162.0,56.2709,56.2878,56.1354,56.1608,69162.0
2021-05-27 12:50:00,66.33,66.39,66.28,66.37,82555.0,56.1608,56.2116,56.1184,56.1946,82555.0
2021-05-27 13:00:00,66.38,66.42,66.34,66.4,57224.0,56.2031,56.237,56.1692,56.2201,57224.0
2021-05-27 13:10:00,66.4,66.4,66.28,66.29,39030.0,56.2201,56.2201,56.1184,56.1269,39030.0
2021-05-27 13:20:00,66.27,66.32,66.26,66.31,29144.0,56.11,56.1523,56.1015,56.1438,29144.0
2021-05-27 13:30:00,66.31,66.31,66.22,66.23,72784.0,56.1438,56.1438,56.0676,56.0761,72784.0
2021-05-27 13:40:00,66.23,66.25,66.19,66.21,34344.0,56.0761,56.093,56.0422,56.0592,34344.0
2021-05-27 13:50:00,66.21,66.23,66.18,66.2,31965.0,56.0592,56.0761,56.0338,56.0507,31965.0
2021-05-27 14:00:00,66.19,66.19,66.06,66.17,84079.0,56.0422,56.0422,55.9322,56.0253,84079.0
2021-05-27 14:10:00,66.16,66.17,66.11,66.15,59772.0,56.0168,56.0253,55.9745,56.0084,59772.0
2021-05-27 14:20:00,66.15,66.16,66.09,66.15,51311.0,56.0084,56.0168,55.9576,56.0084,51311.0
2021-05-27 14:30:00,66.15,66.15,66.1,66.12,41345.0,56.0084,56.0084,55.966,55.983,41345.0
2021-05-27 14:40:00,66.11,66.15,66.08,66.15,46811.0,55.9745,56.0084,55.9491,56.0084,46811.0
2021-05-27 14:50:00,66.15,66.16,66.09,66.14,48227.0,56.0084,56.0168,55.9576,55.9999,48227.0
2021-05-27 15:00:00,66.14,66.14,66.02,66.05,58600.0,55.9999,55.9999,55.8983,55.9237,58600.0
2021-05-27 15:10:00,66.05,66.07,66.02,66.06,54113.0,55.9237,55.9406,55.8983,55.9322,54113.0
2021-05-27 15:20:00,66.06,66.1,66.04,66.05,57847.0,55.9322,55.966,55.9152,55.9237,57847.0
2021-05-27 15:30:00,66.06,66.1,66.01,66.09,69338.0,55.9322,55.966,55.8898,55.9576,69338.0
2021-05-27 15:40:00,66.08,66.12,66.02,66.06,209222.0,55.9491,55.983,55.8983,55.9322,209222.0
2021-05-27 15:50:00,66.06,66.08,65.81,65.84,1038497.0,55.9322,55.9491,55.7205,55.7459,1038497.0
2021-05-28 09:30:00,66.05,66.4,65.8,66.36,179873.0,55.9237,56.2201,55.712,56.1862,179873.0
2021-05-28 09:40:00,66.35,66.4,66.04,66.07,125238.0,56.1777,56.2201,55.9152,55.9406,125238.0
2021-05-28 09:50:00,66.08,66.27,66.03,66.25,85634.0,55.9491,56.11,55.9068,56.093,85634.0
2021-05-28 10:00:00,66.25,66.57,66.17,66.54,137157.0,56.093,56.364,56.0253,56.3386,137157.0
2021-05-28 10:10:00,66.52,66.69,66.48,66.48,155988.0,56.3217,56.4656,56.2878,56.2878,155988.0
2021-05-28 10:20:00,66.47,66.58,66.4,66.55,96418.0,56.2793,56.3725,56.2201,56.3471,96418.0
2021-05-28 10:30:00,66.55,66.61,66.45,66.49,88729.0,56.3471,56.3979,56.2624,56.2963,88729.0
2021-05-28 10:40:00,66.49,66.58,66.38,66.52,69030.0,56.2963,56.3725,56.2031,56.3217,69030.0
2021-05-28 10:50:00,66.52,66.56,66.44,66.55,101477.0,56.3217,56.3555,56.2539,56.3471,101477.0
2021-05-28 11:00:00,66.55,66.59,66.4,66.48,108850.0,56.3471,56.3809,56.2201,56.2878,108850.0
2021-05-28 11:10:00,66.5,66.54,66.42,66.53,84740.0,56.3047,56.3386,56.237,56.3301,84740.0
2021-05-28 11:20:00,66.55,66.58,66.48,66.49,142866.0,56.3471,56.3725,56.2878,56.2963,142866.0
2021-05-28 11:30:00,66.5,66.57,66.49,66.51,78591.0,56.3047,56.364,56.2963,56.3132,78591.0
2021-05-28 11:40:00,66.52,66.57,66.41,66.42,61058.0,56.3217,56.364,56.2285,56.237,61058.0
2021-05-28 11:50:00,66.42,66.43,66.34,66.34,52837.0,56.237,56.2455,56.1692,56.1692,52837.0
2021-05-28 12:00:00,66.33,66.38,66.3,66.33,70277.0,56.1608,56.2031,56.1354,56.1608,70277.0
2021-05-28 12:10:00,66.32,66.35,66.3,66.31,51082.0,56.1523,56.1777,56.1354,56.1438,51082.0
2021-05-28 12:20:00,66.31,66.43,66.27,66.41,53021.0,56.1438,56.2455,56.11,56.2285,53021.0
2021-05-28 12:30:00,66.41,66.5,66.4,66.44,40766.0,56.2285,56.3047,56.2201,56.2539,40766.0
2021-05-28 12:40:00,66.44,66.47,66.36,66.38,73910.0,56.2539,56.2793,56.1862,56.2031,73910.0
2021-05-28 12:50:00,66.38,66.43,66.37,66.38,41175.0,56.2031,56.2455,56.1946,56.2031,41175.0
2021-05-28 13:00:00,66.38,66.39,66.31,66.31,33641.0,56.2031,56.2116,56.1438,56.1438,33641.0
2021-05-28 13:10:00,66.32,66.36,66.31,66.35,45382.0,56.1523,56.1862,56.1438,56.1777,45382.0
2021-05-28 13:20:00,66.35,66.37,66.23,66.23,79488.0,56.1777,56.1946,56.0761,56.0761,79488.0
2021-05-28 13:30:00,66.23,66.31,66.22,66.27,65204.0,56.0761,56.1438,56.0676,56.11,65204.0
2021-05-28 13:40:00,66.27,66.29,66.24,66.25,49627.0,56.11,56.1269,56.0846,56.093,49627.0
2021-05-28 13:50:00,66.26,66.26,66.14,66.14,61881.0,56.1015,56.1015,55.9999,55.9999,61881.0
2021-05-28 14:00:00,66.15,66.15,66.09,66.12,47442.0,56.0084,56.0084,55.9576,55.983,47442.0
2021-05-28 14:10:00,66.13,66.17,66.11,66.15,43269.0,55.9914,56.0253,55.9745,56.0084,43269.0
2021-05-28 14:20:00,66.14,66.14,66.08,66.12,33073.0,55.9999,55.9999,55.9491,55.983,33073.0
2021-05-28 14:30:00,66.11,66.15,66.1,66.15,35346.0,55.9745,56.0084,55.966,56.0084,35346.0
2021-05-28 14:40:00,66.14,66.19,66.11,66.18,47125.0,55.9999,56.0422,55.9745,56.0338,47125.0
2021-05-28 14:50:00,66.19,66.19,66.15,66.16,35277.0,56.0422,56.0422,56.0084,56.0168,35277.0
2021-05-28 15:00:00,66.16,66.16,66.09,66.1,38077.0,56.0168,56.0168,55.9576,55.966,38077.0
2021-05-28 15:10:00,66.09,66.16,66.07,66.14,49224.0,55.9576,56.0168,55.9406,55.9999,49224.0
2021-05-28 15:20:00,66.14,66.21,66.13,66.21,43948.0,55.9999,56.0592,55.9914,56.0592,43948.0
2021-05-28 15:30:00,66.21,66.3,66.19,66.28,77833.0,56.0592,56.1354,56.0422,56.1184,77833.0
2021-05-28 15:40:00,66.28,66.29,66.2,66.28,127436.0,56.1184,56.1269,56.0507,56.1184,127436.0
2021-05-28 15:50:00,66.28,66.35,66.08,66.1,811767.0,56.1184,56.1777,55.9491,55.966,811767.0
2021-06-01 09:30:00,66.45,66.55,65.92,66.12,361579.0,56.2624,56.3471,55.8136,55.983,361579.0
2021-06-01 09:40:00,66.13,66.19,65.9,65.92,230498.0,55.9914,56.0422,55.7967,55.8136,230498.0
2021-06-01 09:50:00,65.92,66.08,65.85,66.08,111702.0,55.8136,55.9491,55.7544,55.9491,111702.0
2021-06-01 10:00:00,66.08,66.08,65.85,65.97,84411.0,55.9491,55.9491,55.7544,55.856,84411.0
2021-06-01 10:10:00,65.96,65.98,65.8,65.81,103982.0,55.8475,55.8644,55.712,55.7205,103982.0
2021-06-01 10:20:00,65.8,65.81,65.57,65.61,226793.0,55.712,55.7205,55.5173,55.5512,226793.0
2021-06-01 10:30:00,65.61,65.79,65.56,65.79,132819.0,55.5512,55.7036,55.5088,55.7036,132819.0
2021-06-01 10:40:00,65.78,65.89,65.77,65.81,99057.0,55.6951,55.7882,55.6866,55.7205,99057.0
2021-06-01 10:50:00,65.8,65.8,65.56,65.57,109418.0,55.712,55.712,55.5088,55.5173,109418.0
2021-06-01 11:00:00,65.56,65.63,65.47,65.62,172981.0,55.5088,55.5681,55.4326,55.5596,172981.0
2021-06-01 11:10:00,65.63,65.66,65.48,65.53,104385.0,55.5681,55.5935,55.4411,55.4834,104385.0
2021-06-01 11:20:00,65.53,65.55,65.42,65.5,82928.0,55.4834,55.5004,55.3903,55.458,82928.0
2021-06-01 11:30:00,65.5,65.5,65.35,65.39,82157.0,55.458,55.458,55.331,55.3649,82157.0
2021-06-01 11:40:00,65.39,65.42,65.27,65.39,124216.0,55.3649,55.3903,55.2633,55.3649,124216.0
2021-06-01 11:50:00,65.38,65.4,65.31,65.36,90933.0,55.3564,55.3734,55.2972,55.3395,90933.0
2021-06-01 12:00:00,65.36,65.44,65.32,65.43,99562.0,55.3395,55.4072,55.3056,55.3988,99562.0
2021-06-01 12:10:00,65.43,65.44,65.28,65.32,76141.0,55.3988,55.4072,55.2718,55.3056,76141.0
2021-06-01 12:20:00,65.32,65.35,65.26,65.3,65882.0,55.3056,55.331,55.2548,55.2887,65882.0
2021-06-01 12:30:00,65.29,65.3,65.21,65.21,114716.0,55.2802,55.2887,55.2125,55.2125,114716.0
2021-06-01 12:40:00,65.22,65.29,65.19,65.24,85013.0,55.221,55.2802,55.1956,55.2379,85013.0
2021-06-01 12:50:00,65.24,65.24,65.12,65.16,87869.0,55.2379,55.2379,55.1363,55.1702,87869.0
2021-06-01 13:00:00,65.16,65.21,65.12,65.14,80024.0,55.1702,55.2125,55.1363,55.1532,80024.0
2021-06-01 13:10:00,65.14,65.2,65.12,65.17,74244.0,55.1532,55.204,55.1363,55.1786,74244.0
2021-06-01 13:20:00,65.18,65.23,65.13,65.15,82997.0,55.1871,55.2294,55.1448,55.1617,82997.0
2021-06-01 13:30:00,65.14,65.18,65.13,65.17,57335.0,55.1532,55.1871,55.1448,55.1786,57335.0
2021-06-01 13:40:00,65.17,65.22,65.15,65.2,80835.0,55.1786,55.221,55.1617,55.204,80835.0
2021-06-01 13:50:00,65.2,65.23,65.2,65.22,50247.0,55.204,55.2294,55.204,55.221,50247.0
2021-06-01 14:00:00,65.21,65.31,65.21,65.22,83523.0,55.2125,55.2972,55.2125,55.221,83523.0
2021-06-01 14:10:00,65.23,65.27,65.22,65.26,43021.0,55.2294,55.2633,55.221,55.2548,43021.0
2021-06-01 14:20:00,65.25,65.26,65.2,65.23,55418.0,55.2464,55.2548,55.204,55.2294,55418.0
2021-06-01 14:30:00,65.23,65.28,65.22,65.25,51741.0,55.2294,55.2718,55.221,55.2464,51741.0
2021-06-01 14:40:00,65.24,65.25,65.21,65.22,53390.0,55.2379,55.2464,55.2125,55.221,53390.0
2021-06-01 14:50:00,65.22,65.25,65.21,65.22,61023.0,55.221,55.2464,55.2125,55.221,61023.0
2021-06-01 15:00:00,65.22,65.32,65.21,65.25,108426.0,55.221,55.3056,55.2125,55.2464,108426.0
2021-06-01 15:10:00,65.24,65.25,65.17,65.17,79262.0,55.2379,55.2464,55.1786,55.1786,79262.0
2021-06-01 15:20:00,65.17,65.24,65.16,65.16,87867.0,55.1786,55.2379,55.1702,55.1702,87867.0
2021-06-01 15:30:00,65.16,65.17,65.12,65.14,126367.0,55.1702,55.1786,55.1363,55.1532,126367.0
2021-06-01 15:40:00,65.14,65.24,65.12,65.24,175849.0,55.1532,55.2379,55.1363,55.2379,175849.0
2021-06-01 15:50:00,65.24,65.33,65.19,65.31,528465.0,55.2379,55.3141,55.1956,55.2972,528465.0
2021-06-02 09:30:00,65.56,65.8,65.54,65.74,212130.0,55.5088,55.712,55.4919,55.6612,212130.0
2021-06-02 09:40:00,65.74,66.04,65.66,66.03,168974.0,55.6612,55.9152,55.5935,55.9068,168974.0
2021-06-02 09:50:00,66.04,66.35,66.0,66.23,180874.0,55.9152,56.1777,55.8814,56.0761,180874.0
2021-06-02 10:00:00,66.23,66.35,65.96,65.98,165328.0,56.0761,56.1777,55.8475,55.8644,165328.0
2021-06-02 10:10:00,65.98,66.1,65.92,65.98,86127.0,55.8644,55.966,55.8136,55.8644,86127.0
2021-06-02 10:20:00,65.98,65.99,65.86,65.94,94237.0,55.8644,55.8729,55.7628,55.8306,94237.0
2021-06-02 10:30:00,65.94,65.94,65.7,65.7,71699.0,55.8306,55.8306,55.6274,55.6274,71699.0
2021-06-02 10:40:00,65.7,65.79,65.68,65.74,127695.0,55.6274,55.7036,55.6104,55.6612,127695.0
2021-06-02 10:50:00,65.75,65.8,65.67,65.72,60646.0,55.6697,55.712,55.602,55.6443,60646.0
2021-06-02 11:00:00,65.71,65.87,65.69,65.81,92625.0,55.6358,55.7713,55.6189,55.7205,92625.0
2021-06-02 11:10:00,65.81,65.89,65.81,65.86,56869.0,55.7205,55.7882,55.7205,55.7628,56869.0
2021-06-02 11:20:00,65.86,65.92,65.83,65.88,69959.0,55.7628,55.8136,55.7374,55.7798,69959.0
2021-06-02 11:30:00,65.89,65.94,65.81,65.84,60276.0,55.7882,55.8306,55.7205,55.7459,60276.0
2021-06-02 11:40:00,65.84,65.87,65.74,65.74,74153.0,55.7459,55.7713,55.6612,55.6612,74153.0
2021-06-02 11:50:00,65.74,65.76,65.64,65.73,105848.0,55.6612,55.6782,55.5766,55.6528,105848.0
2021-06-02 12:00:00,65.73,65.77,65.71,65.74,50049.0,55.6528,55.6866,55.6358,55.6612,50049.0
2021-06-02 12:10:00,65.73,65.76,65.69,65.72,34438.0,55.6528,55.6782,55.6189,55.6443,34438.0
2021-06-02 12:20:00,65.71,65.85,65.71,65.84,53078.0,55.6358,55.7544,55.6358,55.7459,53078.0
2021-06-02 12:30:00,65.83,65.84,65.75,65.78,57033.0,55.7374,55.7459,55.6697,55.6951,57033.0
2021-06-02 12:40:00,65.79,65.82,65.71,65.74,47015.0,55.7036,55.729,55.6358,55.6612,47015.0
2021-06-02 12:50:00,65.75,65.79,65.73,65.75,48122.0,55.6697,55.7036,55.6528,55.6697,48122.0
2021-06-02 13:00:00,65.76,65.78,65.68,65.73,50229.0,55.6782,55.6951,55.6104,55.6528,50229.0
2021-06-02 13:10:00,65.73,65.74,65.65,65.71,52746.0,55.6528,55.6612,55.585,55.6358,52746.0
2021-06-02 13:20:00,65.71,65.75,65.67,65.73,66540.0,55.6358,55.6697,55.602,55.6528,66540.0
2021-06-02 13:30:00,65.73,65.77,65.67,65.77,68187.0,55.6528,55.6866,55.602,55.6866,68187.0
2021-06-02 13:40:00,65.77,65.83,65.74,65.78,67553.0,55.6866,55.7374,55.6612,55.6951,67553.0
2021-06-02 13:50:00,65.78,65.88,65.78,65.86,70587.0,55.6951,55.7798,55.6951,55.7628,70587.0
2021-06-02 14:00:00,65.86,65.9,65.8,65.85,63523.0,55.7628,55.7967,55.712,55.7544,63523.0
2021-06-02 14:10:00,65.86,65.89,65.78,65.89,65298.0,55.7628,55.7882,55.6951,55.7882,65298.0
2021-06-02 14:20:00,65.89,65.96,65.84,65.96,70142.0,55.7882,55.8475,55.7459,55.8475,70142.0
2021-06-02 14:30:00,65.95,65.96,65.86,65.92,76978.0,55.839,55.8475,55.7628,55.8136,76978.0
2021-06-02 14:40:00,65.92,65.93,65.88,65.89,54084.0,55.8136,55.8221,55.7798,55.7882,54084.0
2021-06-02 14:50:00,65.88,65.92,65.85,65.92,52308.0,55.7798,55.8136,55.7544,55.8136,52308.0
2021-06-02 15:00:00,65.92,65.95,65.87,65.92,64363.0,55.8136,55.839,55.7713,55.8136,64363.0
2021-06-02 15:10:00,65.92,65.98,65.92,65.97,50980.0,55.8136,55.8644,55.8136,55.856,50980.0
2021-06-02 15:20:00,65.98,66.02,65.9,65.94,107458.0,55.8644,55.8983,55.7967,55.8306,107458.0
2021-06-02 15:30:00,65.94,65.97,65.88,65.95,104880.0,55.8306,55.856,55.7798,55.839,104880.0
2021-06-02 15:40:00,65.96,65.97,65.89,65.91,207577.0,55.8475,55.856,55.7882,55.8052,207577.0
2021-06-02 15:50:00,65.91,66.08,65.91,66.04,687811.0,55.8052,55.9491,55.8052,55.9152,687811.0
2021-06-03 09:30:00,65.83,66.54,65.83,66.34,290393.0,55.7374,56.3386,55.7374,56.1692,290393.0
2021-06-03 09:40:00,66.33,66.49,66.08,66.12,216509.0,56.1608,56.2963,55.9491,55.983,216509.0
2021-06-03 09:50:00,66.11,66.12,65.93,66.1,249334.0,55.9745,55.983,55.8221,55.966,249334.0
2021-06-03 10:00:00,66.11,66.45,66.1,66.38,186350.0,55.9745,56.2624,55.966,56.2031,186350.0
2021-06-03 10:10:00,66.38,66.57,66.37,66.51,110977.0,56.2031,56.364,56.1946,56.3132,110977.0
2021-06-03 10:20:00,66.51,66.53,66.14,66.15,107881.0,56.3132,56.3301,55.9999,56.0084,107881.0
2021-06-03 10:30:00,66.14,66.22,66.05,66.07,88900.0,55.9999,56.0676,55.9237,55.9406,88900.0
2021-06-03 10:40:00,66.07,66.09,66.01,66.08,76208.0,55.9406,55.9576,55.8898,55.9491,76208.0
2021-06-03 10:50:00,66.09,66.23,66.08,66.19,77624.0,55.9576,56.0761,55.9491,56.0422,77624.0
2021-06-03 11:00:00,66.18,66.2,66.1,66.18,88075.0,56.0338,56.0507,55.966,56.0338,88075.0
2021-06-03 11:10:00,66.18,66.23,66.13,66.14,103824.0,56.0338,56.0761,55.9914,55.9999,103824.0
2021-06-03 11:20:00,66.13,66.13,65.96,66.01,110500.0,55.9914,55.9914,55.8475,55.8898,110500.0
2021-06-03 11:30:00,65.99,66.02,65.87,65.89,94565.0,55.8729,55.8983,55.7713,55.7882,94565.0
2021-06-03 11:40:00,65.89,65.93,65.82,65.84,86233.0,55.7882,55.8221,55.729,55.7459,86233.0
2021-06-03 11:50:00,65.83,65.87,65.8,65.84,57602.0,55.7374,55.7713,55.712,55.7459,57602.0
2021-06-03 12:00:00,65.84,65.86,65.79,65.84,70027.0,55.7459,55.7628,55.7036,55.7459,70027.0
2021-06-03 12:10:00,65.84,65.91,65.84,65.87,107582.0,55.7459,55.8052,55.7459,55.7713,107582.0
2021-06-03 12:20:00,65.86,65.89,65.8,65.88,86513.0,55.7628,55.7882,55.712,55.7798,86513.0
2021-06-03 12:30:00,65.88,65.9,65.85,65.89,43072.0,55.7798,55.7967,55.7544,55.7882,43072.0
2021-06-03 12:40:00,65.89,65.97,65.88,65.89,60767.0,55.7882,55.856,55.7798,55.7882,60767.0
2021-06-03 12:50:00,65.9,65.97,65.9,65.95,62394.0,55.7967,55.856,55.7967,55.839,62394.0
2021-06-03 13:00:00,65.95,65.97,65.89,65.97,72848.0,55.839,55.856,55.7882,55.856,72848.0
2021-06-03 13:10:00,65.97,66.04,65.95,66.03,59723.0,55.856,55.9152,55.839,55.9068,59723.0
2021-06-03 13:20:00,66.04,66.06,66.01,66.02,33369.0,55.9152,55.9322,55.8898,55.8983,33369.0
2021-06-03 13:30:00,66.01,66.08,66.0,66.07,34794.0,55.8898,55.9491,55.8814,55.9406,34794.0
2021-06-03 13:40:00,66.07,66.13,66.06,66.13,39174.0,55.9406,55.9914,55.9322,55.9914,39174.0
2021-06-03 13:50:00,66.13,66.19,66.13,66.19,37109.0,55.9914,56.0422,55.9914,56.0422,37109.0
2021-06-03 14:00:00,66.2,66.22,66.15,66.15,57002.0,56.0507,56.0676,56.0084,56.0084,57002.0
2021-06-03 14:10:00,66.15,66.19,66.08,66.16,75388.0,56.0084,56.0422,55.9491,56.0168,75388.0
2021-06-03 14:20:00,66.16,66.16,66.07,66.07,30455.0,56.0168,56.0168,55.9406,55.9406,30455.0
2021-06-03 14:30:00,66.07,66.15,66.07,66.15,52662.0,55.9406,56.0084,55.9406,56.0084,52662.0
2021-06-03 14:40:00,66.15,66.18,66.12,66.13,39999.0,56.0084,56.0338,55.983,55.9914,39999.0
2021-06-03 14:50:00,66.13,66.21,66.12,66.2,56499.0,55.9914,56.0592,55.983,56.0507,56499.0
2021-06-03 15:00:00,66.2,66.23,66.19,66.22,42956.0,56.0507,56.0761,56.0422,56.0676,42956.0
2021-06-03 15:10:00,66.22,66.34,66.22,66.33,67802.0,56.0676,56.1692,56.0676,56.1608,67802.0
2021-06-03 15:20:00,66.33,66.45,66.32,66.45,101818.0,56.1608,56.2624,56.1523,56.2624,101818.0
2021-06-03 15:30:00,66.45,66.58,66.45,66.57,133894.0,56.2624,56.3725,56.2624,56.364,133894.0
2021-06-03 15:40:00,66.58,66.58,66.43,66.47,122535.0,56.3725,56.3725,56.2455,56.2793,122535.0
2021-06-03 15:50:00,66.46,66.6,66.36,66.48,506749.0,56.2709,56.3894,56.1862,56.2878,506749.0
2021-06-04 09:30:00,66.79,66.79,66.54,66.71,221488.0,56.5503,56.5503,56.3386,56.4825,221488.0
2021-06-04 09:40:00,66.72,66.94,66.71,66.94,143979.0,56.491,56.6773,56.4825,56.6773,143979.0
2021-06-04 09:50:00,66.94,67.02,66.87,66.95,139387.0,56.6773,56.745,56.618,56.6857,139387.0
2021-06-04 10:00:00,66.96,67.25,66.95,67.24,141570.0,56.6942,56.9397,56.6857,56.9313,141570.0
2021-06-04 10:10:00,67.25,67.37,67.17,67.37,150466.0,56.9397,57.0413,56.872,57.0413,150466.0
2021-06-04 10:20:00,67.38,67.41,67.17,67.17,85403.0,57.0498,57.0752,56.872,56.872,85403.0
2021-06-04 10:30:00,67.18,67.38,67.13,67.33,64422.0,56.8805,57.0498,56.8381,57.0075,64422.0
2021-06-04 10:40:00,67.34,67.39,67.3,67.33,103263.0,57.0159,57.0583,56.9821,57.0075,103263.0
2021-06-04 10:50:00,67.33,67.45,67.32,67.42,75121.0,57.0075,57.1091,56.999,57.0837,75121.0
2021-06-04 11:00:00,67.42,67.48,67.37,67.47,96042.0,57.0837,57.1345,57.0413,57.126,96042.0
2021-06-04 11:10:00,67.47,67.5,67.42,67.49,52854.0,57.126,57.1514,57.0837,57.1429,52854.0
2021-06-04 11:20:00,67.5,67.55,67.42,67.46,88811.0,57.1514,57.1937,57.0837,57.1175,88811.0
2021-06-04 11:30:00,67.45,67.46,67.36,67.4,65624.0,57.1091,57.1175,57.0329,57.0667,65624.0
2021-06-04 11:40:00,67.4,67.49,67.33,67.48,101772.0,57.0667,57.1429,57.0075,57.1345,101772.0
2021-06-04 11:50:00,67.47,67.53,67.46,67.52,78263.0,57.126,57.1768,57.1175,57.1683,78263.0
2021-06-04 12:00:00,67.52,67.55,67.5,67.52,50612.0,57.1683,57.1937,57.1514,57.1683,50612.0
2021-06-04 12:10:00,67.52,67.54,67.34,67.38,64390.0,57.1683,57.1853,57.0159,57.0498,64390.0
2021-06-04 12:20:00,67.38,67.42,67.31,67.37,65922.0,57.0498,57.0837,56.9905,57.0413,65922.0
2021-06-04 12:30:00,67.37,67.46,67.36,67.38,70394.0,57.0413,57.1175,57.0329,57.0498,70394.0
2021-06-04 12:40:00,67.38,67.42,67.36,67.39,46882.0,57.0498,57.0837,57.0329,57.0583,46882.0
2021-06-04 12:50:00,67.39,67.39,67.29,67.29,37652.0,57.0583,57.0583,56.9736,56.9736,37652.0
2021-06-04 13:00:00,67.3,67.37,67.3,67.35,41953.0,56.9821,57.0413,56.9821,57.0244,41953.0
2021-06-04 13:10:00,67.35,67.36,67.25,67.25,35679.0,57.0244,57.0329,56.9397,56.9397,35679.0
2021-06-04 13:20:00,67.24,67.25,67.22,67.23,35428.0,56.9313,56.9397,56.9143,56.9228,35428.0
2021-06-04 13:30:00,67.22,67.27,67.18,67.27,93224.0,56.9143,56.9567,56.8805,56.9567,93224.0
2021-06-04 13:40:00,67.27,67.39,67.25,67.36,92482.0,56.9567,57.0583,56.9397,57.0329,92482.0
2021-06-04 13:50:00,67.37,67.42,67.36,67.41,76828.0,57.0413,57.0837,57.0329,57.0752,76828.0
2021-06-04 14:00:00,67.4,67.45,67.37,67.4,67106.0,57.0667,57.1091,57.0413,57.0667,67106.0
2021-06-04 14:10:00,67.4,67.5,67.36,67.5,112497.0,57.0667,57.1514,57.0329,57.1514,112497.0
2021-06-04 14:20:00,67.5,67.5,67.43,67.47,52743.0,57.1514,57.1514,57.0921,57.126,52743.0
2021-06-04 14:30:00,67.48,67.57,67.45,67.54,145933.0,57.1345,57.2107,57.1091,57.1853,145933.0
2021-06-04 14:40:00,67.55,67.55,67.38,67.38,69495.0,57.1937,57.1937,57.0498,57.0498,69495.0
2021-06-04 14:50:00,67.37,67.39,67.3,67.33,48913.0,57.0413,57.0583,56.9821,57.0075,48913.0
2021-06-04 15:00:00,67.34,67.34,67.27,67.31,58765.0,57.0159,57.0159,56.9567,56.9905,58765.0
2021-06-04 15:10:00,67.3,67.35,67.24,67.28,64673.0,56.9821,57.0244,56.9313,56.9651,64673.0
2021-06-04 15:20:00,67.27,67.32,67.23,67.23,70453.0,56.9567,56.999,56.9228,56.9228,70453.0
2021-06-04 15:30:00,67.24,67.28,67.21,67.22,152248.0,56.9313,56.9651,56.9059,56.9143,152248.0
2021-06-04 15:40:00,67.22,67.3,67.22,67.27,167615.0,56.9143,56.9821,56.9143,56.9567,167615.0
2021-06-04 15:50:00,67.26,67.49,67.26,67.43,690608.0,56.9482,57.1429,56.9482,57.0921,690608.0
2021-06-07 09:30:00,67.56,67.68,67.11,67.3,204073.0,57.2022,57.3038,56.8212,56.9821,204073.0
2021-06-07 09:40:00,67.31,67.44,67.23,67.29,68244.0,56.9905,57.1006,56.9228,56.9736,68244.0
2021-06-07 09:50:00,67.31,67.52,67.28,67.35,77520.0,56.9905,57.1683,56.9651,57.0244,77520.0
2021-06-07 10:00:00,67.34,67.39,67.24,67.27,77901.0,57.0159,57.0583,56.9313,56.9567,77901.0
2021-06-07 10:10:00,67.26,67.31,67.23,67.3,60268.0,56.9482,56.9905,56.9228,56.9821,60268.0
2021-06-07 10:20:00,67.3,67.31,67.19,67.25,65274.0,56.9821,56.9905,56.8889,56.9397,65274.0
2021-06-07 10:30:00,67.24,67.28,67.2,67.22,57817.0,56.9313,56.9651,56.8974,56.9143,57817.0
2021-06-07 10:40:00,67.22,67.25,67.15,67.23,59817.0,56.9143,56.9397,56.8551,56.9228,59817.0
2021-06-07 10:50:00,67.24,67.8,67.22,67.67,469201.0,56.9313,57.4054,56.9143,57.2953,469201.0
2021-06-07 11:00:00,67.65,67.65,67.34,67.47,215802.0,57.2784,57.2784,57.0159,57.126,215802.0
2021-06-07 11:10:00,67.47,67.68,67.42,67.58,138155.0,57.126,57.3038,57.0837,57.2191,138155.0
2021-06-07 11:20:00,67.58,67.61,67.42,67.42,89843.0,57.2191,57.2445,57.0837,57.0837,89843.0
2021-06-07 11:30:00,67.41,67.46,67.35,67.39,103235.0,57.0752,57.1175,57.0244,57.0583,103235.0
2021-06-07 11:40:00,67.38,67.44,67.25,67.26,105014.0,57.0498,57.1006,56.9397,56.9482,105014.0
2021-06-07 11:50:00,67.26,67.29,67.17,67.19,103641.0,56.9482,56.9736,56.872,56.8889,103641.0
2021-06-07 12:00:00,67.18,67.27,67.16,67.17,108958.0,56.8805,56.9567,56.8635,56.872,108958.0
2021-06-07 12:10:00,67.18,67.24,67.13,67.23,44400.0,56.8805,56.9313,56.8381,56.9228,44400.0
2021-06-07 12:20:00,67.22,67.27,67.18,67.21,59163.0,56.9143,56.9567,56.8805,56.9059,59163.0
2021-06-07 12:30:00,67.2,67.28,67.18,67.28,30037.0,56.8974,56.9651,56.8805,56.9651,30037.0
2021-06-07 12:40:00,67.26,67.31,67.25,67.27,27058.0,56.9482,56.9905,56.9397,56.9567,27058.0
2021-06-07 12:50:00,67.28,67.42,67.27,67.41,80297.0,56.9651,57.0837,56.9567,57.0752,80297.0
2021-06-07 13:00:00,67.41,67.57,67.39,67.5,105489.0,57.0752,57.2107,57.0583,57.1514,105489.0
2021-06-07 13:10:00,67.5,67.58,67.45,67.52,81663.0,57.1514,57.2191,57.1091,57.1683,81663.0
2021-06-07 13:20:00,67.52,67.66,67.48,67.62,129684.0,57.1683,57.2869,57.1345,57.253,129684.0
2021-06-07 13:30:00,67.63,67.97,67.63,67.65,143019.0,57.2615,57.5493,57.2615,57.2784,143019.0
2021-06-07 13:40:00,67.64,67.72,67.58,67.7,78040.0,57.2699,57.3377,57.2191,57.3207,78040.0
2021-06-07 13:50:00,67.71,67.73,67.62,67.7,69193.0,57.3292,57.3461,57.253,57.3207,69193.0
2021-06-07 14:00:00,67.7,67.71,67.51,67.52,57862.0,57.3207,57.3292,57.1599,57.1683,57862.0
2021-06-07 14:10:00,67.51,67.55,67.47,67.48,46185.0,57.1599,57.1937,57.126,57.1345,46185.0
2021-06-07 14:20:00,67.48,67.54,67.4,67.41,49442.0,57.1345,57.1853,57.0667,57.0752,49442.0
2021-06-07 14:30:00,67.4,67.49,67.38,67.43,66796.0,57.0667,57.1429,57.0498,57.0921,66796.0
2021-06-07 14:40:00,67.44,67.57,67.43,67.52,63195.0,57.1006,57.2107,57.0921,57.1683,63195.0
2021-06-07 14:50:00,67.52,67.52,67.42,67.48,76411.0,57.1683,57.1683,57.0837,57.1345,76411.0
2021-06-07 15:00:00,67.48,67.54,67.47,67.53,66212.0,57.1345,57.1853,57.126,57.1768,66212.0
2021-06-07 15:10:00,67.53,67.6,67.5,67.52,91917.0,57.1768,57.2361,57.1514,57.1683,91917.0
2021-06-07 15:20:00,67.52,67.54,67.47,67.49,97580.0,57.1683,57.1853,57.126,57.1429,97580.0
2021-06-07 15:30:00,67.5,67.54,67.31,67.32,131858.0,57.1514,57.1853,56.9905,56.999,131858.0
2021-06-07 15:40:00,67.31,67.37,67.27,67.28,162892.0,56.9905,57.0413,56.9567,56.9651,162892.0
2021-06-07 15:50:00,67.28,67.46,67.28,67.42,549623.0,56.9651,57.1175,56.9651,57.0837,549623.0
2021-06-08 09:30:00,67.41,67.61,67.26,67.38,223702.0,57.0752,57.2445,56.9482,57.0498,223702.0
2021-06-08 09:40:00,67.36,67.41,67.27,67.33,172174.0,57.0329,57.0752,56.9567,57.0075,172174.0
2021-06-08 09:50:00,67.34,67.39,67.26,67.27,128173.0,57.0159,57.0583,56.9482,56.9567,128173.0
2021-06-08 10:00:00,67.26,67.32,67.12,67.29,95820.0,56.9482,56.999,56.8297,56.9736,95820.0
2021-06-08 10:10:00,67.28,67.29,67.18,67.21,89437.0,56.9651,56.9736,56.8805,56.9059,89437.0
2021-06-08 10:20:00,67.22,67.23,67.11,67.23,106954.0,56.9143,56.9228,56.8212,56.9228,106954.0
2021-06-08 10:30:00,67.23,67.31,67.18,67.23,90341.0,56.9228,56.9905,56.8805,56.9228,90341.0
2021-06-08 10:40:00,67.23,67.38,67.21,67.37,98047.0,56.9228,57.0498,56.9059,57.0413,98047.0
2021-06-08 10:50:00,67.37,67.37,67.21,67.23,70965.0,57.0413,57.0413,56.9059,56.9228,70965.0
2021-06-08 11:00:00,67.23,67.29,67.2,67.25,100089.0,56.9228,56.9736,56.8974,56.9397,100089.0
2021-06-08 11:10:00,67.26,67.27,67.17,67.2,96173.0,56.9482,56.9567,56.872,56.8974,96173.0
2021-06-08 11:20:00,67.19,67.2,67.08,67.14,139684.0,56.8889,56.8974,56.7958,56.8466,139684.0
2021-06-08 11:30:00,67.13,67.16,66.99,67.09,105899.0,56.8381,56.8635,56.7196,56.8043,105899.0
2021-06-08 11:40:00,67.1,67.23,67.08,67.2,85295.0,56.8127,56.9228,56.7958,56.8974,85295.0
2021-06-08 11:50:00,67.21,67.28,67.18,67.28,80378.0,56.9059,56.9651,56.8805,56.9651,80378.0
2021-06-08 12:00:00,67.28,67.41,67.28,67.32,165633.0,56.9651,57.0752,56.9651,56.999,165633.0
2021-06-08 12:10:00,67.33,67.38,67.28,67.36,37467.0,57.0075,57.0498,56.9651,57.0329,37467.0
2021-06-08 12:20:00,67.36,67.39,67.31,67.38,55335.0,57.0329,57.0583,56.9905,57.0498,55335.0
2021-06-08 12:30:00,67.39,67.44,67.31,67.31,54649.0,57.0583,57.1006,56.9905,56.9905,54649.0
2021-06-08 12:40:00,67.31,67.36,67.26,67.26,44984.0,56.9905,57.0329,56.9482,56.9482,44984.0
2021-06-08 12:50:00,67.26,67.33,67.25,67.32,45114.0,56.9482,57.0075,56.9397,56.999,45114.0
2021-06-08 13:00:00,67.32,67.32,67.25,67.3,35196.0,56.999,56.999,56.9397,56.9821,35196.0
2021-06-08 13:10:00,67.3,67.31,67.27,67.3,39881.0,56.9821,56.9905,56.9567,56.9821,39881.0
2021-06-08 13:20:00,67.3,67.39,67.29,67.33,69939.0,56.9821,57.0583,56.9736,57.0075,69939.0
2021-06-08 13:30:00,67.34,67.35,67.29,67.33,53341.0,57.0159,57.0244,56.9736,57.0075,53341.0
2021-06-08 13:40:00,67.33,67.4,67.3,67.38,44028.0,57.0075,57.0667,56.9821,57.0498,44028.0
2021-06-08 13:50:00,67.38,67.39,67.3,67.31,56146.0,57.0498,57.0583,56.9821,56.9905,56146.0
2021-06-08 14:00:00,67.3,67.31,67.26,67.28,44131.0,56.9821,56.9905,56.9482,56.9651,44131.0
2021-06-08 14:10:00,67.28,67.29,67.25,67.28,34816.0,56.9651,56.9736,56.9397,56.9651,34816.0
2021-06-08 14:20:00,67.27,67.31,67.25,67.25,39249.0,56.9567,56.9905,56.9397,56.9397,39249.0
2021-06-08 14:30:00,67.26,67.37,67.26,67.34,53670.0,56.9482,57.0413,56.9482,57.0159,53670.0
2021-06-08 14:40:00,67.34,67.4,67.34,67.4,50073.0,57.0159,57.0667,57.0159,57.0667,50073.0
2021-06-08 14:50:00,67.4,67.49,67.37,67.47,46169.0,57.0667,57.1429,57.0413,57.126,46169.0
2021-06-08 15:00:00,67.46,67.49,67.42,67.45,86362.0,57.1175,57.1429,57.0837,57.1091,86362.0
2021-06-08 15:10:00,67.45,67.46,67.41,67.45,59735.0,57.1091,57.1175,57.0752,57.1091,59735.0
2021-06-08 15:20:00,67.44,67.45,67.37,67.42,104772.0,57.1006,57.1091,57.0413,57.0837,104772.0
2021-06-08 15:30:00,67.42,67.43,67.36,67.38,91902.0,57.0837,57.0921,57.0329,57.0498,91902.0
2021-06-08 15:40:00,67.38,67.45,67.34,67.45,170188.0,57.0498,57.1091,57.0159,57.1091,170188.0
2021-06-08 15:50:00,67.45,67.55,67.43,67.51,417904.0,57.1091,57.1937,57.0921,57.1599,417904.0
2021-06-09 09:30:00,67.59,68.2,67.44,68.19,275530.0,57.2276,57.7441,57.1006,57.7356,275530.0
2021-06-09 09:40:00,68.19,68.64,68.18,68.61,640545.0,57.7356,58.1166,57.7272,58.0912,640545.0
2021-06-09 09:50:00,68.6,68.92,68.54,68.83,365311.0,58.0828,58.3537,58.032,58.2775,365311.0
2021-06-09 10:00:00,68.84,68.93,68.69,68.69,285793.0,58.286,58.3622,58.159,58.159,285793.0
2021-06-09 10:10:00,68.68,69.05,68.63,68.96,158237.0,58.1505,58.4638,58.1082,58.3876,158237.0
2021-06-09 10:20:00,68.97,69.19,68.89,69.01,186222.0,58.396,58.5823,58.3283,58.4299,186222.0
2021-06-09 10:30:00,69.01,69.14,68.97,69.0,83020.0,58.4299,58.54,58.396,58.4214,83020.0
2021-06-09 10:40:00,69.01,69.13,68.9,68.99,102658.0,58.4299,58.5315,58.3368,58.413,102658.0
2021-06-09 10:50:00,68.98,69.01,68.86,68.89,108963.0,58.4045,58.4299,58.3029,58.3283,108963.0
2021-06-09 11:00:00,68.9,68.94,68.85,68.91,77076.0,58.3368,58.3706,58.2944,58.3452,77076.0
2021-06-09 11:10:00,68.9,68.98,68.86,68.87,74434.0,58.3368,58.4045,58.3029,58.3114,74434.0
2021-06-09 11:20:00,68.88,68.88,68.77,68.78,68316.0,58.3198,58.3198,58.2267,58.2352,68316.0
2021-06-09 11:30:00,68.78,68.8,68.68,68.73,69859.0,58.2352,58.2521,58.1505,58.1928,69859.0
2021-06-09 11:40:00,68.73,68.75,68.68,68.68,78139.0,58.1928,58.2098,58.1505,58.1505,78139.0
2021-06-09 11:50:00,68.69,68.73,68.61,68.62,92616.0,58.159,58.1928,58.0912,58.0997,92616.0
2021-06-09 12:00:00,68.62,68.63,68.53,68.57,66085.0,58.0997,58.1082,58.0235,58.0574,66085.0
2021-06-09 12:10:00,68.56,68.72,68.55,68.67,85668.0,58.0489,58.1844,58.0404,58.142,85668.0
2021-06-09 12:20:00,68.66,68.73,68.64,68.67,71881.0,58.1336,58.1928,58.1166,58.142,71881.0
2021-06-09 12:30:00,68.66,68.79,68.66,68.78,65530.0,58.1336,58.2436,58.1336,58.2352,65530.0
2021-06-09 12:40:00,68.77,68.8,68.73,68.78,56493.0,58.2267,58.2521,58.1928,58.2352,56493.0
2021-06-09 12:50:00,68.78,68.8,68.73,68.73,45722.0,58.2352,58.2521,58.1928,58.1928,45722.0
2021-06-09 13:00:00,68.73,68.82,68.72,68.82,53262.0,58.1928,58.269,58.1844,58.269,53262.0
2021-06-09 13:10:00,68.81,68.87,68.78,68.81,69080.0,58.2606,58.3114,58.2352,58.2606,69080.0
2021-06-09 13:20:00,68.83,68.9,68.81,68.9,71288.0,58.2775,58.3368,58.2606,58.3368,71288.0
2021-06-09 13:30:00,68.9,68.96,68.88,68.96,82413.0,58.3368,58.3876,58.3198,58.3876,82413.0
2021-06-09 13:40:00,68.95,68.96,68.9,68.9,86758.0,58.3791,58.3876,58.3368,58.3368,86758.0
2021-06-09 13:50:00,68.91,68.93,68.86,68.9,145927.0,58.3452,58.3622,58.3029,58.3368,145927.0
2021-06-09 14:00:00,68.89,68.97,68.89,68.93,180865.0,58.3283,58.396,58.3283,58.3622,180865.0
2021-06-09 14:10:00,68.94,69.04,68.93,69.02,102096.0,58.3706,58.4553,58.3622,58.4384,102096.0
2021-06-09 14:20:00,69.01,69.02,68.92,69.01,67409.0,58.4299,58.4384,58.3537,58.4299,67409.0
2021-06-09 14:30:00,69.01,69.08,68.96,69.0,103804.0,58.4299,58.4892,58.3876,58.4214,103804.0
2021-06-09 14:40:00,69.0,69.02,68.95,68.97,82771.0,58.4214,58.4384,58.3791,58.396,82771.0
2021-06-09 14:50:00,68.95,68.96,68.88,68.94,98085.0,58.3791,58.3876,58.3198,58.3706,98085.0
2021-06-09 15:00:00,68.94,68.96,68.83,68.84,122982.0,58.3706,58.3876,58.2775,58.286,122982.0
2021-06-09 15:10:00,68.84,68.84,68.74,68.78,180867.0,58.286,58.286,58.2013,58.2352,180867.0
2021-06-09 15:20:00,68.78,68.78,68.59,68.66,186989.0,58.2352,58.2352,58.0743,58.1336,186989.0
2021-06-09 15:30:00,68.65,68.73,68.62,68.71,195389.0,58.1251,58.1928,58.0997,58.1759,195389.0
2021-06-09 15:40:00,68.71,68.74,68.59,68.6,254527.0,58.1759,58.2013,58.0743,58.0828,254527.0
2021-06-09 15:50:00,68.59,68.72,68.59,68.66,739169.0,58.0743,58.1844,58.0743,58.1336,739169.0
2021-06-10 09:30:00,68.83,68.99,68.47,68.78,385300.0,58.2775,58.413,57.9727,58.2352,385300.0
2021-06-10 09:40:00,68.77,69.42,68.77,69.4,252739.0,58.2267,58.777,58.2267,58.7601,252739.0
2021-06-10 09:50:00,69.41,69.49,69.3,69.48,188221.0,58.7686,58.8363,58.6754,58.8278,188221.0
2021-06-10 10:00:00,69.49,69.71,69.37,69.45,197603.0,58.8363,59.0226,58.7347,58.8024,197603.0
2021-06-10 10:10:00,69.46,69.67,69.35,69.61,112447.0,58.8109,58.9887,58.7178,58.9379,112447.0
2021-06-10 10:20:00,69.59,69.6,69.43,69.47,93769.0,58.921,58.9295,58.7855,58.8194,93769.0
2021-06-10 10:30:00,69.48,69.56,69.4,69.44,66109.0,58.8278,58.8956,58.7601,58.794,66109.0
2021-06-10 10:40:00,69.42,69.46,69.12,69.17,93775.0,58.777,58.8109,58.523,58.5654,93775.0
2021-06-10 10:50:00,69.18,69.26,69.08,69.23,166022.0,58.5738,58.6416,58.4892,58.6162,166022.0
2021-06-10 11:00:00,69.21,69.33,69.14,69.25,76336.0,58.5992,58.7008,58.54,58.6331,76336.0
2021-06-10 11:10:00,69.25,69.38,69.2,69.36,92188.0,58.6331,58.7432,58.5908,58.7262,92188.0
2021-06-10 11:20:00,69.36,69.49,69.35,69.48,66784.0,58.7262,58.8363,58.7178,58.8278,66784.0
2021-06-10 11:30:00,69.48,69.49,69.36,69.42,130986.0,58.8278,58.8363,58.7262,58.777,130986.0
2021-06-10 11:40:00,69.42,69.52,69.41,69.46,132455.0,58.777,58.8617,58.7686,58.8109,132455.0
2021-06-10 11:50:00,69.47,69.53,69.44,69.47,93714.0,58.8194,58.8702,58.794,58.8194,93714.0
2021-06-10 12:00:00,69.46,69.48,69.4,69.42,58330.0,58.8109,58.8278,58.7601,58.777,58330.0
2021-06-10 12:10:00,69.42,69.49,69.4,69.48,65978.0,58.777,58.8363,58.7601,58.8278,65978.0
2021-06-10 12:20:00,69.47,69.52,69.42,69.43,46583.0,58.8194,58.8617,58.777,58.7855,46583.0
2021-06-10 12:30:00,69.42,69.53,69.42,69.46,74982.0,58.777,58.8702,58.777,58.8109,74982.0
2021-06-10 12:40:00,69.46,69.51,69.39,69.42,78923.0,58.8109,58.8532,58.7516,58.777,78923.0
2021-06-10 12:50:00,69.42,69.52,69.41,69.48,141759.0,58.777,58.8617,58.7686,58.8278,141759.0
2021-06-10 13:00:00,69.48,69.54,69.46,69.53,86645.0,58.8278,58.8786,58.8109,58.8702,86645.0
2021-06-10 13:10:00,69.54,69.58,69.51,69.56,99695.0,58.8786,58.9125,58.8532,58.8956,99695.0
2021-06-10 13:20:00,69.56,69.58,69.51,69.52,86023.0,58.8956,58.9125,58.8532,58.8617,86023.0
2021-06-10 13:30:00,69.52,69.57,69.5,69.56,90478.0,58.8617,58.904,58.8448,58.8956,90478.0
2021-06-10 13:40:00,69.56,69.59,69.54,69.57,61025.0,58.8956,58.921,58.8786,58.904,61025.0
2021-06-10 13:50:00,69.58,69.66,69.55,69.64,70471.0,58.9125,58.9803,58.8871,58.9633,70471.0
2021-06-10 14:00:00,69.65,69.66,69.6,69.61,59575.0,58.9718,58.9803,58.9295,58.9379,59575.0
2021-06-10 14:10:00,69.6,69.64,69.56,69.59,83793.0,58.9295,58.9633,58.8956,58.921,83793.0
2021-06-10 14:20:00,69.58,69.59,69.49,69.5,77443.0,58.9125,58.921,58.8363,58.8448,77443.0
2021-06-10 14:30:00,69.49,69.59,69.47,69.54,103469.0,58.8363,58.921,58.8194,58.8786,103469.0
2021-06-10 14:40:00,69.53,69.54,69.38,69.42,85050.0,58.8702,58.8786,58.7432,58.777,85050.0
2021-06-10 14:50:00,69.42,69.49,69.41,69.45,59712.0,58.777,58.8363,58.7686,58.8024,59712.0
2021-06-10 15:00:00,69.45,69.46,69.38,69.45,81378.0,58.8024,58.8109,58.7432,58.8024,81378.0
2021-06-10 15:10:00,69.45,69.5,69.43,69.43,82185.0,58.8024,58.8448,58.7855,58.7855,82185.0
2021-06-10 15:20:00,69.44,69.46,69.38,69.41,143866.0,58.794,58.8109,58.7432,58.7686,143866.0
2021-06-10 15:30:00,69.41,69.47,69.31,69.34,133315.0,58.7686,58.8194,58.6839,58.7093,133315.0
2021-06-10 15:40:00,69.34,69.36,69.26,69.33,167479.0,58.7093,58.7262,58.6416,58.7008,167479.0
2021-06-10 15:50:00,69.33,69.35,69.17,69.31,755716.0,58.7008,58.7178,58.5654,58.6839,755716.0
2021-06-11 09:30:00,69.14,69.25,68.71,68.88,440316.0,58.54,58.6331,58.1759,58.3198,440316.0
2021-06-11 09:40:00,68.85,69.02,68.7,68.84,166582.0,58.2944,58.4384,58.1674,58.286,166582.0
2021-06-11 09:50:00,68.83,68.97,68.78,68.95,186529.0,58.2775,58.396,58.2352,58.3791,186529.0
2021-06-11 10:00:00,68.96,69.07,68.85,69.06,140913.0,58.3876,58.4807,58.2944,58.4722,140913.0
2021-06-11 10:10:00,69.06,69.09,68.93,68.96,118314.0,58.4722,58.4976,58.3622,58.3876,118314.0
2021-06-11 10:20:00,68.96,68.99,68.85,68.98,96394.0,58.3876,58.413,58.2944,58.4045,96394.0
2021-06-11 10:30:00,68.97,68.99,68.79,68.8,111124.0,58.396,58.413,58.2436,58.2521,111124.0
2021-06-11 10:40:00,68.8,68.92,68.78,68.83,97822.0,58.2521,58.3537,58.2352,58.2775,97822.0
2021-06-11 10:50:00,68.83,68.92,68.78,68.82,140249.0,58.2775,58.3537,58.2352,58.269,140249.0
2021-06-11 11:00:00,68.83,68.95,68.78,68.87,71264.0,58.2775,58.3791,58.2352,58.3114,71264.0
2021-06-11 11:10:00,68.88,68.92,68.85,68.87,124605.0,58.3198,58.3537,58.2944,58.3114,124605.0
2021-06-11 11:20:00,68.86,68.91,68.81,68.91,71760.0,58.3029,58.3452,58.2606,58.3452,71760.0
2021-06-11 11:30:00,68.91,68.91,68.84,68.86,71908.0,58.3452,58.3452,58.286,58.3029,71908.0
2021-06-11 11:40:00,68.86,68.94,68.83,68.88,147342.0,58.3029,58.3706,58.2775,58.3198,147342.0
2021-06-11 11:50:00,68.87,68.88,68.79,68.84,76763.0,58.3114,58.3198,58.2436,58.286,76763.0
2021-06-11 12:00:00,68.84,68.86,68.72,68.75,102193.0,58.286,58.3029,58.1844,58.2098,102193.0
2021-06-11 12:10:00,68.76,68.78,68.71,68.76,70963.0,58.2182,58.2352,58.1759,58.2182,70963.0
2021-06-11 12:20:00,68.76,68.83,68.73,68.81,77933.0,58.2182,58.2775,58.1928,58.2606,77933.0
2021-06-11 12:30:00,68.81,68.86,68.78,68.84,72168.0,58.2606,58.3029,58.2352,58.286,72168.0
2021-06-11 12:40:00,68.85,68.9,68.82,68.85,53783.0,58.2944,58.3368,58.269,58.2944,53783.0
2021-06-11 12:50:00,68.86,68.97,68.85,68.85,47644.0,58.3029,58.396,58.2944,58.2944,47644.0
2021-06-11 13:00:00,68.86,68.88,68.79,68.8,103409.0,58.3029,58.3198,58.2436,58.2521,103409.0
2021-06-11 13:10:00,68.8,68.8,68.74,68.76,91770.0,58.2521,58.2521,58.2013,58.2182,91770.0
2021-06-11 13:20:00,68.76,68.78,68.75,68.76,79757.0,58.2182,58.2352,58.2098,58.2182,79757.0
2021-06-11 13:30:00,68.76,68.79,68.69,68.7,97126.0,58.2182,58.2436,58.159,58.1674,97126.0
2021-06-11 13:40:00,68.69,68.78,68.66,68.72,84637.0,58.159,58.2352,58.1336,58.1844,84637.0
2021-06-11 13:50:00,68.71,68.72,68.67,68.69,54671.0,58.1759,58.1844,58.142,58.159,54671.0
2021-06-11 14:00:00,68.69,68.78,68.64,68.78,148600.0,58.159,58.2352,58.1166,58.2352,148600.0
2021-06-11 14:10:00,68.78,68.8,68.73,68.78,112422.0,58.2352,58.2521,58.1928,58.2352,112422.0
2021-06-11 14:20:00,68.78,68.82,68.69,68.71,74481.0,58.2352,58.269,58.159,58.1759,74481.0
2021-06-11 14:30:00,68.7,68.74,68.68,68.7,66323.0,58.1674,58.2013,58.1505,58.1674,66323.0
2021-06-11 14:40:00,68.71,68.73,68.68,68.69,70155.0,58.1759,58.1928,58.1505,58.159,70155.0
2021-06-11 14:50:00,68.69,68.71,68.66,68.7,95675.0,58.159,58.1759,58.1336,58.1674,95675.0
2021-06-11 15:00:00,68.7,68.73,68.66,68.67,128393.0,58.1674,58.1928,58.1336,58.142,128393.0
2021-06-11 15:10:00,68.67,68.79,68.66,68.76,166269.0,58.142,58.2436,58.1336,58.2182,166269.0
2021-06-11 15:20:00,68.77,68.84,68.73,68.8,163536.0,58.2267,58.286,58.1928,58.2521,163536.0
2021-06-11 15:30:00,68.8,68.84,68.72,68.74,126332.0,58.2521,58.286,58.1844,58.2013,126332.0
2021-06-11 15:40:00,68.75,68.8,68.72,68.73,182384.0,58.2098,58.2521,58.1844,58.1928,182384.0
2021-06-11 15:50:00,68.74,68.84,68.74,68.78,503308.0,58.2013,58.286,58.2013,58.2352,503308.0
2021-06-14 09:30:00,68.02,68.33,67.78,67.83,400971.0,58.1917,58.4569,57.9864,58.0291,400971.0
2021-06-14 09:40:00,67.87,67.9,67.65,67.69,169255.0,58.0634,58.089,57.8751,57.9094,169255.0
2021-06-14 09:50:00,67.72,68.02,67.69,67.98,163191.0,57.935,58.1917,57.9094,58.1575,163191.0
2021-06-14 10:00:00,67.97,67.99,67.66,67.8,152525.0,58.1489,58.166,57.8837,58.0035,152525.0
2021-06-14 10:10:00,67.77,67.83,67.69,67.69,73647.0,57.9778,58.0291,57.9094,57.9094,73647.0
2021-06-14 10:20:00,67.71,67.77,67.67,67.71,170406.0,57.9265,57.9778,57.8923,57.9265,170406.0
2021-06-14 10:30:00,67.71,67.86,67.66,67.76,69482.0,57.9265,58.0548,57.8837,57.9693,69482.0
2021-06-14 10:40:00,67.76,67.76,67.67,67.69,80021.0,57.9693,57.9693,57.8923,57.9094,80021.0
2021-06-14 10:50:00,67.69,67.74,67.59,67.63,109560.0,57.9094,57.9521,57.8238,57.858,109560.0
2021-06-14 11:00:00,67.63,67.75,67.61,67.72,72385.0,57.858,57.9607,57.8409,57.935,72385.0
2021-06-14 11:10:00,67.72,67.74,67.58,67.6,54898.0,57.935,57.9521,57.8153,57.8324,54898.0
2021-06-14 11:20:00,67.6,67.64,67.56,67.57,112036.0,57.8324,57.8666,57.7982,57.8067,112036.0
2021-06-14 11:30:00,67.57,67.65,67.55,67.59,70823.0,57.8067,57.8751,57.7896,57.8238,70823.0
2021-06-14 11:40:00,67.59,67.62,67.54,67.55,43347.0,57.8238,57.8495,57.781,57.7896,43347.0
2021-06-14 11:50:00,67.56,67.67,67.56,67.62,53221.0,57.7982,57.8923,57.7982,57.8495,53221.0
2021-06-14 12:00:00,67.61,67.64,67.54,67.6,59281.0,57.8409,57.8666,57.781,57.8324,59281.0
2021-06-14 12:10:00,67.6,67.61,67.52,67.55,43321.0,57.8324,57.8409,57.7639,57.7896,43321.0
2021-06-14 12:20:00,67.54,67.66,67.52,67.61,82160.0,57.781,57.8837,57.7639,57.8409,82160.0
2021-06-14 12:30:00,67.6,67.62,67.54,67.55,67154.0,57.8324,57.8495,57.781,57.7896,67154.0
2021-06-14 12:40:00,67.56,67.6,67.54,67.58,29964.0,57.7982,57.8324,57.781,57.8153,29964.0
2021-06-14 12:50:00,67.58,67.6,67.52,67.56,37705.0,57.8153,57.8324,57.7639,57.7982,37705.0
2021-06-14 13:00:00,67.57,67.62,67.53,67.53,33489.0,57.8067,57.8495,57.7725,57.7725,33489.0
2021-06-14 13:10:00,67.54,67.59,67.52,67.57,52469.0,57.781,57.8238,57.7639,57.8067,52469.0
2021-06-14 13:20:00,67.57,67.58,67.53,67.56,18909.0,57.8067,57.8153,57.7725,57.7982,18909.0
2021-06-14 13:30:00,67.56,67.57,67.51,67.51,26768.0,57.7982,57.8067,57.7554,57.7554,26768.0
2021-06-14 13:40:00,67.52,67.55,67.47,67.55,43762.0,57.7639,57.7896,57.7212,57.7896,43762.0
2021-06-14 13:50:00,67.54,67.55,67.47,67.49,36235.0,57.781,57.7896,57.7212,57.7383,36235.0
2021-06-14 14:00:00,67.5,67.53,67.48,67.52,33144.0,57.7468,57.7725,57.7297,57.7639,33144.0
2021-06-14 14:10:00,67.53,67.59,67.52,67.59,45477.0,57.7725,57.8238,57.7639,57.8238,45477.0
2021-06-14 14:20:00,67.59,67.68,67.57,67.67,42417.0,57.8238,57.9008,57.8067,57.8923,42417.0
2021-06-14 14:30:00,67.66,67.71,67.65,67.66,49949.0,57.8837,57.9265,57.8751,57.8837,49949.0
2021-06-14 14:40:00,67.66,67.79,67.64,67.77,107593.0,57.8837,57.9949,57.8666,57.9778,107593.0
2021-06-14 14:50:00,67.77,67.8,67.7,67.72,79815.0,57.9778,58.0035,57.9179,57.935,79815.0
2021-06-14 15:00:00,67.73,67.79,67.71,67.78,82227.0,57.9436,57.9949,57.9265,57.9864,82227.0
2021-06-14 15:10:00,67.79,67.81,67.73,67.75,81224.0,57.9949,58.012,57.9436,57.9607,81224.0
2021-06-14 15:20:00,67.74,67.86,67.71,67.85,77271.0,57.9521,58.0548,57.9265,58.0462,77271.0
2021-06-14 15:30:00,67.85,67.97,67.84,67.96,151246.0,58.0462,58.1489,58.0377,58.1404,151246.0
2021-06-14 15:40:00,67.96,67.98,67.92,67.95,191771.0,58.1404,58.1575,58.1061,58.1318,191771.0
2021-06-14 15:50:00,67.95,68.16,67.93,68.15,424759.0,58.1318,58.3115,58.1147,58.3029,424759.0
2021-06-15 09:30:00,68.33,68.5,68.07,68.09,258907.0,58.4569,58.6023,58.2345,58.2516,258907.0
2021-06-15 09:40:00,68.09,68.29,67.98,68.13,152431.0,58.2516,58.4227,58.1575,58.2858,152431.0
2021-06-15 09:50:00,68.13,68.16,68.04,68.14,113757.0,58.2858,58.3115,58.2088,58.2943,113757.0
2021-06-15 10:00:00,68.15,68.23,68.11,68.21,116696.0,58.3029,58.3713,58.2687,58.3542,116696.0
2021-06-15 10:10:00,68.2,68.21,68.02,68.07,116184.0,58.3457,58.3542,58.1917,58.2345,116184.0
2021-06-15 10:20:00,68.08,68.09,68.0,68.03,78918.0,58.243,58.2516,58.1746,58.2002,78918.0
2021-06-15 10:30:00,68.02,68.08,68.0,68.06,63064.0,58.1917,58.243,58.1746,58.2259,63064.0
2021-06-15 10:40:00,68.07,68.15,68.07,68.14,51455.0,58.2345,58.3029,58.2345,58.2943,51455.0
2021-06-15 10:50:00,68.14,68.15,67.98,68.02,65546.0,58.2943,58.3029,58.1575,58.1917,65546.0
2021-06-15 11:00:00,68.03,68.03,67.83,67.83,130186.0,58.2002,58.2002,58.0291,58.0291,130186.0
2021-06-15 11:10:00,67.83,67.93,67.81,67.93,62584.0,58.0291,58.1147,58.012,58.1147,62584.0
2021-06-15 11:20:00,67.93,67.96,67.84,67.84,67934.0,58.1147,58.1404,58.0377,58.0377,67934.0
2021-06-15 11:30:00,67.84,67.85,67.77,67.84,72928.0,58.0377,58.0462,57.9778,58.0377,72928.0
2021-06-15 11:40:00,67.85,67.93,67.82,67.9,81313.0,58.0462,58.1147,58.0206,58.089,81313.0
2021-06-15 11:50:00,67.89,67.91,67.84,67.91,39614.0,58.0805,58.0976,58.0377,58.0976,39614.0
2021-06-15 12:00:00,67.91,67.92,67.85,67.86,38440.0,58.0976,58.1061,58.0462,58.0548,38440.0
2021-06-15 12:10:00,67.86,67.92,67.82,67.92,78699.0,58.0548,58.1061,58.0206,58.1061,78699.0
2021-06-15 12:20:00,67.91,67.96,67.83,67.84,71204.0,58.0976,58.1404,58.0291,58.0377,71204.0
2021-06-15 12:30:00,67.83,67.94,67.8,67.92,119332.0,58.0291,58.1232,58.0035,58.1061,119332.0
2021-06-15 12:40:00,67.91,67.92,67.86,67.89,63878.0,58.0976,58.1061,58.0548,58.0805,63878.0
2021-06-15 12:50:00,67.89,67.92,67.8,67.82,56450.0,58.0805,58.1061,58.0035,58.0206,56450.0
2021-06-15 13:00:00,67.84,67.87,67.81,67.85,42466.0,58.0377,58.0634,58.012,58.0462,42466.0
2021-06-15 13:10:00,67.86,67.88,67.76,67.8,61979.0,58.0548,58.0719,57.9693,58.0035,61979.0
2021-06-15 13:20:00,67.81,67.91,67.81,67.91,51796.0,58.012,58.0976,58.012,58.0976,51796.0
2021-06-15 13:30:00,67.91,67.91,67.81,67.84,67379.0,58.0976,58.0976,58.012,58.0377,67379.0
2021-06-15 13:40:00,67.84,67.84,67.74,67.77,103541.0,58.0377,58.0377,57.9521,57.9778,103541.0
2021-06-15 13:50:00,67.78,67.87,67.78,67.83,57842.0,57.9864,58.0634,57.9864,58.0291,57842.0
2021-06-15 14:00:00,67.82,67.86,67.81,67.84,48280.0,58.0206,58.0548,58.012,58.0377,48280.0
2021-06-15 14:10:00,67.83,67.88,67.81,67.83,56154.0,58.0291,58.0719,58.012,58.0291,56154.0
2021-06-15 14:20:00,67.83,67.83,67.78,67.78,29298.0,58.0291,58.0291,57.9864,57.9864,29298.0
2021-06-15 14:30:00,67.78,67.83,67.76,67.82,50508.0,57.9864,58.0291,57.9693,58.0206,50508.0
2021-06-15 14:40:00,67.81,67.86,67.79,67.86,58917.0,58.012,58.0548,57.9949,58.0548,58917.0
2021-06-15 14:50:00,67.87,67.91,67.82,67.85,156271.0,58.0634,58.0976,58.0206,58.0462,156271.0
2021-06-15 15:00:00,67.84,67.86,67.79,67.83,160863.0,58.0377,58.0548,57.9949,58.0291,160863.0
2021-06-15 15:10:00,67.82,67.9,67.82,67.9,68335.0,58.0206,58.089,58.0206,58.089,68335.0
2021-06-15 15:20:00,67.9,67.92,67.89,67.91,88828.0,58.089,58.1061,58.0805,58.0976,88828.0
2021-06-15 15:30:00,67.91,67.99,67.91,67.99,198580.0,58.0976,58.166,58.0976,58.166,198580.0
2021-06-15 15:40:00,67.99,68.07,67.95,68.06,194663.0,58.166,58.2345,58.1318,58.2259,194663.0
2021-06-15 15:50:00,68.06,68.13,67.96,68.11,995866.0,58.2259,58.2858,58.1404,58.2687,995866.0
2021-06-16 09:30:00,68.17,68.92,68.11,68.92,291306.0,58.32,58.9616,58.2687,58.9616,291306.0
2021-06-16 09:40:00,68.92,69.07,68.8,68.97,257693.0,58.9616,59.09,58.859,59.0044,257693.0
2021-06-16 09:50:00,68.98,69.09,68.92,69.07,300125.0,59.013,59.1071,58.9616,59.09,300125.0
2021-06-16 10:00:00,69.07,69.34,69.06,69.19,303916.0,59.09,59.321,59.0814,59.1926,303916.0
2021-06-16 10:10:00,69.19,69.22,69.08,69.2,150423.0,59.1926,59.2183,59.0985,59.2012,150423.0
2021-06-16 10:20:00,69.2,69.25,69.09,69.19,157545.0,59.2012,59.244,59.1071,59.1926,157545.0
2021-06-16 10:30:00,69.2,69.2,69.12,69.18,108683.0,59.2012,59.2012,59.1327,59.1841,108683.0
2021-06-16 10:40:00,69.17,69.21,69.09,69.15,100464.0,59.1755,59.2097,59.1071,59.1584,100464.0
2021-06-16 10:50:00,69.16,69.23,69.13,69.15,80224.0,59.167,59.2269,59.1413,59.1584,80224.0
2021-06-16 11:00:00,69.17,69.21,69.14,69.2,70352.0,59.1755,59.2097,59.1499,59.2012,70352.0
2021-06-16 11:10:00,69.2,69.22,69.1,69.11,69995.0,59.2012,59.2183,59.1156,59.1242,69995.0
2021-06-16 11:20:00,69.11,69.15,69.03,69.03,109373.0,59.1242,59.1584,59.0557,59.0557,109373.0
2021-06-16 11:30:00,69.03,69.06,68.88,68.95,89558.0,59.0557,59.0814,58.9274,58.9873,89558.0
2021-06-16 11:40:00,68.95,68.97,68.81,68.91,130691.0,58.9873,59.0044,58.8675,58.9531,130691.0
2021-06-16 11:50:00,68.9,68.93,68.87,68.92,83180.0,58.9445,58.9702,58.9189,58.9616,83180.0
2021-06-16 12:00:00,68.92,68.93,68.81,68.89,82390.0,58.9616,58.9702,58.8675,58.936,82390.0
2021-06-16 12:10:00,68.89,68.92,68.72,68.74,88121.0,58.936,58.9616,58.7905,58.8077,88121.0
2021-06-16 12:20:00,68.73,68.76,68.62,68.67,67145.0,58.7991,58.8248,58.705,58.7478,67145.0
2021-06-16 12:30:00,68.66,68.67,68.57,68.59,46810.0,58.7392,58.7478,58.6622,58.6793,46810.0
2021-06-16 12:40:00,68.61,68.65,68.59,68.65,38996.0,58.6964,58.7307,58.6793,58.7307,38996.0
2021-06-16 12:50:00,68.65,68.67,68.59,68.61,54492.0,58.7307,58.7478,58.6793,58.6964,54492.0
2021-06-16 13:00:00,68.61,68.62,68.56,68.59,41511.0,58.6964,58.705,58.6537,58.6793,41511.0
2021-06-16 13:10:00,68.59,68.63,68.57,68.59,38804.0,58.6793,58.7135,58.6622,58.6793,38804.0
2021-06-16 13:20:00,68.6,68.63,68.58,68.62,41748.0,58.6879,58.7135,58.6708,58.705,41748.0
2021-06-16 13:30:00,68.62,68.64,68.54,68.58,66708.0,58.705,58.7221,58.6366,58.6708,66708.0
2021-06-16 13:40:00,68.57,68.61,68.49,68.5,62558.0,58.6622,58.6964,58.5938,58.6023,62558.0
2021-06-16 13:50:00,68.49,68.5,68.38,68.41,472043.0,58.5938,58.6023,58.4997,58.5253,472043.0
2021-06-16 14:00:00,68.4,68.4,67.69,67.71,467637.0,58.5168,58.5168,57.9094,57.9265,467637.0
2021-06-16 14:10:00,67.7,67.81,67.55,67.68,492932.0,57.9179,58.012,57.7896,57.9008,492932.0
2021-06-16 14:20:00,67.67,67.81,67.56,67.79,379362.0,57.8923,58.012,57.7982,57.9949,379362.0
2021-06-16 14:30:00,67.79,67.79,67.56,67.56,641590.0,57.9949,57.9949,57.7982,57.7982,641590.0
2021-06-16 14:40:00,67.58,67.58,67.43,67.52,358787.0,57.8153,57.8153,57.6869,57.7639,358787.0
2021-06-16 14:50:00,67.51,67.92,67.51,67.92,145415.0,57.7554,58.1061,57.7554,58.1061,145415.0
2021-06-16 15:00:00,67.91,67.95,67.77,67.8,237045.0,58.0976,58.1318,57.9778,58.0035,237045.0
2021-06-16 15:10:00,67.8,67.85,67.6,67.62,380708.0,58.0035,58.0462,57.8324,57.8495,380708.0
2021-06-16 15:20:00,67.63,67.84,67.62,67.63,150706.0,57.858,58.0377,57.8495,57.858,150706.0
2021-06-16 15:30:00,67.63,67.63,67.46,67.51,168968.0,57.858,57.858,57.7126,57.7554,168968.0
2021-06-16 15:40:00,67.51,67.61,67.44,67.52,181933.0,57.7554,57.8409,57.6955,57.7639,181933.0
2021-06-16 15:50:00,67.53,67.7,67.19,67.3,1396921.0,57.7725,57.9179,57.4816,57.5757,1396921.0
2021-06-17 09:30:00,67.32,67.33,66.5,66.54,402590.0,57.5928,57.6014,56.8913,56.9255,402590.0
2021-06-17 09:40:00,66.54,66.77,66.49,66.74,279288.0,56.9255,57.1223,56.8828,57.0966,279288.0
2021-06-17 09:50:00,66.75,66.78,66.57,66.73,166545.0,57.1052,57.1309,56.9512,57.0881,166545.0
2021-06-17 10:00:00,66.73,66.91,66.6,66.85,235262.0,57.0881,57.2421,56.9769,57.1907,235262.0
2021-06-17 10:10:00,66.86,66.96,66.78,66.96,106263.0,57.1993,57.2848,57.1309,57.2848,106263.0
2021-06-17 10:20:00,66.97,67.03,66.84,66.94,166561.0,57.2934,57.3447,57.1822,57.2677,166561.0
2021-06-17 10:30:00,66.95,67.27,66.94,67.13,174300.0,57.2763,57.5501,57.2677,57.4303,174300.0
2021-06-17 10:40:00,67.14,67.16,67.03,67.09,78093.0,57.4388,57.4559,57.3447,57.3961,78093.0
2021-06-17 10:50:00,67.08,67.16,67.03,67.12,111202.0,57.3875,57.4559,57.3447,57.4217,111202.0
2021-06-17 11:00:00,67.12,67.12,66.93,66.94,94494.0,57.4217,57.4217,57.2592,57.2677,94494.0
2021-06-17 11:10:00,66.93,67.09,66.86,67.09,206165.0,57.2592,57.3961,57.1993,57.3961,206165.0
2021-06-17 11:20:00,67.08,67.09,66.95,66.95,81233.0,57.3875,57.3961,57.2763,57.2763,81233.0
2021-06-17 11:30:00,66.95,67.22,66.95,66.97,130791.0,57.2763,57.5073,57.2763,57.2934,130791.0
2021-06-17 11:40:00,66.97,67.0,66.9,66.96,79325.0,57.2934,57.3191,57.2335,57.2848,79325.0
2021-06-17 11:50:00,66.96,67.01,66.81,66.84,114756.0,57.2848,57.3276,57.1565,57.1822,114756.0
2021-06-17 12:00:00,66.85,66.96,66.81,66.94,136282.0,57.1907,57.2848,57.1565,57.2677,136282.0
2021-06-17 12:10:00,66.95,66.98,66.82,66.82,58328.0,57.2763,57.302,57.1651,57.1651,58328.0
2021-06-17 12:20:00,66.83,66.85,66.72,66.72,109614.0,57.1736,57.1907,57.0795,57.0795,109614.0
2021-06-17 12:30:00,66.7,66.8,66.68,66.76,63396.0,57.0624,57.148,57.0453,57.1137,63396.0
2021-06-17 12:40:00,66.77,66.81,66.74,66.77,60545.0,57.1223,57.1565,57.0966,57.1223,60545.0
2021-06-17 12:50:00,66.77,66.84,66.73,66.82,125442.0,57.1223,57.1822,57.0881,57.1651,125442.0
2021-06-17 13:00:00,66.82,67.0,66.82,66.99,39654.0,57.1651,57.3191,57.1651,57.3105,39654.0
2021-06-17 13:10:00,66.98,67.02,66.81,66.81,164680.0,57.302,57.3362,57.1565,57.1565,164680.0
2021-06-17 13:20:00,66.82,66.9,66.81,66.9,55088.0,57.1651,57.2335,57.1565,57.2335,55088.0
2021-06-17 13:30:00,66.9,66.94,66.88,66.94,39384.0,57.2335,57.2677,57.2164,57.2677,39384.0
2021-06-17 13:40:00,66.94,66.96,66.9,66.94,43044.0,57.2677,57.2848,57.2335,57.2677,43044.0
2021-06-17 13:50:00,66.94,66.96,66.87,66.92,42748.0,57.2677,57.2848,57.2079,57.2506,42748.0
2021-06-17 14:00:00,66.95,66.98,66.91,66.92,45152.0,57.2763,57.302,57.2421,57.2506,45152.0
2021-06-17 14:10:00,66.92,66.98,66.89,66.98,49492.0,57.2506,57.302,57.225,57.302,49492.0
2021-06-17 14:20:00,66.97,66.97,66.81,66.89,52325.0,57.2934,57.2934,57.1565,57.225,52325.0
2021-06-17 14:30:00,66.89,66.95,66.88,66.9,125359.0,57.225,57.2763,57.2164,57.2335,125359.0
2021-06-17 14:40:00,66.91,67.02,66.9,67.0,69682.0,57.2421,57.3362,57.2335,57.3191,69682.0
2021-06-17 14:50:00,67.0,67.09,66.97,67.05,67519.0,57.3191,57.3961,57.2934,57.3618,67519.0
2021-06-17 15:00:00,67.05,67.15,67.05,67.13,118443.0,57.3618,57.4474,57.3618,57.4303,118443.0
2021-06-17 15:10:00,67.12,67.18,67.11,67.15,64873.0,57.4217,57.4731,57.4132,57.4474,64873.0
2021-06-17 15:20:00,67.15,67.28,67.15,67.26,93202.0,57.4474,57.5586,57.4474,57.5415,93202.0
2021-06-17 15:30:00,67.26,67.38,67.21,67.34,141776.0,57.5415,57.6442,57.4987,57.6099,141776.0
2021-06-17 15:40:00,67.34,67.45,67.3,67.42,175302.0,57.6099,57.704,57.5757,57.6784,175302.0
2021-06-17 15:50:00,67.42,67.48,67.21,67.22,666216.0,57.6784,57.7297,57.4987,57.5073,666216.0
2021-06-18 09:30:00,67.0,67.0,66.41,66.41,1128782.0,57.3191,57.3191,56.8143,56.8143,1128782.0
2021-06-18 09:40:00,66.4,66.56,66.22,66.47,226100.0,56.8058,56.9426,56.6518,56.8656,226100.0
2021-06-18 09:50:00,66.47,66.74,66.39,66.59,150348.0,56.8656,57.0966,56.7972,56.9683,150348.0
2021-06-18 10:00:00,66.58,66.72,66.54,66.72,110145.0,56.9598,57.0795,56.9255,57.0795,110145.0
2021-06-18 10:10:00,66.72,66.77,66.51,66.56,88300.0,57.0795,57.1223,56.8999,56.9426,88300.0
2021-06-18 10:20:00,66.56,66.69,66.54,66.6,162375.0,56.9426,57.0539,56.9255,56.9769,162375.0
2021-06-18 10:30:00,66.59,66.62,66.48,66.52,213678.0,56.9683,56.994,56.8742,56.9084,213678.0
2021-06-18 10:40:00,66.51,66.51,66.34,66.39,89101.0,56.8999,56.8999,56.7544,56.7972,89101.0
2021-06-18 10:50:00,66.38,66.38,66.23,66.23,60351.0,56.7887,56.7887,56.6603,56.6603,60351.0
2021-06-18 11:00:00,66.22,66.32,66.16,66.29,92935.0,56.6518,56.7373,56.6004,56.7117,92935.0
2021-06-18 11:10:00,66.3,66.33,66.14,66.26,83943.0,56.7202,56.7459,56.5833,56.686,83943.0
2021-06-18 11:20:00,66.26,66.3,66.16,66.26,127970.0,56.686,56.7202,56.6004,56.686,127970.0
2021-06-18 11:30:00,66.25,66.28,66.17,66.24,210572.0,56.6774,56.7031,56.609,56.6689,210572.0
2021-06-18 11:40:00,66.24,66.41,66.16,66.38,115492.0,56.6689,56.8143,56.6004,56.7887,115492.0
2021-06-18 11:50:00,66.38,66.41,66.32,66.37,57397.0,56.7887,56.8143,56.7373,56.7801,57397.0
2021-06-18 12:00:00,66.36,66.36,66.27,66.34,38762.0,56.7715,56.7715,56.6945,56.7544,38762.0
2021-06-18 12:10:00,66.34,66.34,66.17,66.19,50807.0,56.7544,56.7544,56.609,56.6261,50807.0
2021-06-18 12:20:00,66.19,66.2,66.07,66.1,71821.0,56.6261,56.6347,56.5234,56.5491,71821.0
2021-06-18 12:30:00,66.11,66.16,66.04,66.04,84700.0,56.5577,56.6004,56.4978,56.4978,84700.0
2021-06-18 12:40:00,66.05,66.07,65.95,65.99,160587.0,56.5063,56.5234,56.4208,56.455,160587.0
2021-06-18 12:50:00,66.0,66.08,65.98,66.03,62087.0,56.4636,56.532,56.4464,56.4892,62087.0
2021-06-18 13:00:00,66.03,66.04,65.89,65.97,84362.0,56.4892,56.4978,56.3695,56.4379,84362.0
2021-06-18 13:10:00,65.98,66.21,65.98,66.19,95157.0,56.4464,56.6432,56.4464,56.6261,95157.0
2021-06-18 13:20:00,66.19,66.19,66.09,66.1,29725.0,56.6261,56.6261,56.5406,56.5491,29725.0
2021-06-18 13:30:00,66.1,66.11,66.07,66.1,38805.0,56.5491,56.5577,56.5234,56.5491,38805.0
2021-06-18 13:40:00,66.11,66.11,66.01,66.01,49488.0,56.5577,56.5577,56.4721,56.4721,49488.0
2021-06-18 13:50:00,66.01,66.1,66.0,66.03,38923.0,56.4721,56.5491,56.4636,56.4892,38923.0
2021-06-18 14:00:00,66.03,66.14,66.02,66.12,50406.0,56.4892,56.5833,56.4807,56.5662,50406.0
2021-06-18 14:10:00,66.13,66.15,66.1,66.15,38778.0,56.5748,56.5919,56.5491,56.5919,38778.0
2021-06-18 14:20:00,66.15,66.23,66.15,66.23,38351.0,56.5919,56.6603,56.5919,56.6603,38351.0
2021-06-18 14:30:00,66.22,66.24,66.17,66.24,50707.0,56.6518,56.6689,56.609,56.6689,50707.0
2021-06-18 14:40:00,66.24,66.29,66.21,66.26,66893.0,56.6689,56.7117,56.6432,56.686,66893.0
2021-06-18 14:50:00,66.26,66.34,66.23,66.34,67968.0,56.686,56.7544,56.6603,56.7544,67968.0
2021-06-18 15:00:00,66.35,66.51,66.35,66.5,71172.0,56.763,56.8999,56.763,56.8913,71172.0
2021-06-18 15:10:00,66.51,66.56,66.46,66.52,114860.0,56.8999,56.9426,56.8571,56.9084,114860.0
2021-06-18 15:20:00,66.52,66.59,66.5,66.5,83867.0,56.9084,56.9683,56.8913,56.8913,83867.0
2021-06-18 15:30:00,66.5,66.5,66.35,66.44,105084.0,56.8913,56.8913,56.763,56.84,105084.0
2021-06-18 15:40:00,66.44,66.52,66.39,66.42,160471.0,56.84,56.9084,56.7972,56.8229,160471.0
2021-06-18 15:50:00,66.42,67.18,66.42,66.61,1155863.0,56.8229,57.4731,56.8229,56.9854,1155863.0
2021-06-21 09:30:00,67.1,67.23,66.77,67.07,220449.0,57.4046,57.5158,57.1223,57.379,220449.0
2021-06-21 09:40:00,67.07,67.17,66.84,66.96,101752.0,57.379,57.4645,57.1822,57.2848,101752.0
2021-06-21 09:50:00,66.96,67.02,66.85,66.93,103867.0,57.2848,57.3362,57.1907,57.2592,103867.0
2021-06-21 10:00:00,66.94,67.27,66.9,67.21,71151.0,57.2677,57.5501,57.2335,57.4987,71151.0
2021-06-21 10:10:00,67.2,67.42,67.18,67.35,202895.0,57.4902,57.6784,57.4731,57.6185,202895.0
2021-06-21 10:20:00,67.35,67.4,67.13,67.13,75597.0,57.6185,57.6613,57.4303,57.4303,75597.0
2021-06-21 10:30:00,67.12,67.18,67.04,67.04,61418.0,57.4217,57.4731,57.3533,57.3533,61418.0
2021-06-21 10:40:00,67.05,67.05,66.9,67.01,75301.0,57.3618,57.3618,57.2335,57.3276,75301.0
2021-06-21 10:50:00,67.02,67.15,67.01,67.13,56786.0,57.3362,57.4474,57.3276,57.4303,56786.0
2021-06-21 11:00:00,67.13,67.22,67.06,67.09,66482.0,57.4303,57.5073,57.3704,57.3961,66482.0
2021-06-21 11:10:00,67.06,67.27,66.96,67.26,70096.0,57.3704,57.5501,57.2848,57.5415,70096.0
2021-06-21 11:20:00,67.25,67.35,67.22,67.34,68402.0,57.5329,57.6185,57.5073,57.6099,68402.0
2021-06-21 11:30:00,67.34,67.45,67.33,67.44,87647.0,57.6099,57.704,57.6014,57.6955,87647.0
2021-06-21 11:40:00,67.44,67.44,67.38,67.4,69321.0,57.6955,57.6955,57.6442,57.6613,69321.0
2021-06-21 11:50:00,67.4,67.46,67.38,67.4,74797.0,57.6613,57.7126,57.6442,57.6613,74797.0
2021-06-21 12:00:00,67.4,67.43,67.37,67.43,52879.0,57.6613,57.6869,57.6356,57.6869,52879.0
2021-06-21 12:10:00,67.42,67.51,67.38,67.45,130133.0,57.6784,57.7554,57.6442,57.704,130133.0
2021-06-21 12:20:00,67.45,67.49,67.39,67.48,71166.0,57.704,57.7383,57.6527,57.7297,71166.0
2021-06-21 12:30:00,67.48,67.55,67.44,67.45,70513.0,57.7297,57.7896,57.6955,57.704,70513.0
2021-06-21 12:40:00,67.47,67.48,67.41,67.47,45532.0,57.7212,57.7297,57.6698,57.7212,45532.0
2021-06-21 12:50:00,67.46,67.5,67.43,67.43,35989.0,57.7126,57.7468,57.6869,57.6869,35989.0
2021-06-21 13:00:00,67.42,67.5,67.42,67.47,38853.0,57.6784,57.7468,57.6784,57.7212,38853.0
2021-06-21 13:10:00,67.48,67.57,67.46,67.56,56589.0,57.7297,57.8067,57.7126,57.7982,56589.0
2021-06-21 13:20:00,67.56,67.56,67.44,67.45,64297.0,57.7982,57.7982,57.6955,57.704,64297.0
2021-06-21 13:30:00,67.45,67.5,67.41,67.42,50325.0,57.704,57.7468,57.6698,57.6784,50325.0
2021-06-21 13:40:00,67.42,67.52,67.39,67.46,87019.0,57.6784,57.7639,57.6527,57.7126,87019.0
2021-06-21 13:50:00,67.47,67.49,67.36,67.39,97989.0,57.7212,57.7383,57.6271,57.6527,97989.0
2021-06-21 14:00:00,67.39,67.43,67.35,67.4,85043.0,57.6527,57.6869,57.6185,57.6613,85043.0
2021-06-21 14:10:00,67.41,67.47,67.39,67.45,63302.0,57.6698,57.7212,57.6527,57.704,63302.0
2021-06-21 14:20:00,67.45,67.45,67.4,67.42,57745.0,57.704,57.704,57.6613,57.6784,57745.0
2021-06-21 14:30:00,67.42,67.46,67.39,67.45,44897.0,57.6784,57.7126,57.6527,57.704,44897.0
2021-06-21 14:40:00,67.45,67.46,67.4,67.41,36808.0,57.704,57.7126,57.6613,57.6698,36808.0
2021-06-21 14:50:00,67.4,67.41,67.35,67.37,67775.0,57.6613,57.6698,57.6185,57.6356,67775.0
2021-06-21 15:00:00,67.37,67.4,67.34,67.38,59030.0,57.6356,57.6613,57.6099,57.6442,59030.0
2021-06-21 15:10:00,67.37,67.48,67.37,67.48,76271.0,57.6356,57.7297,57.6356,57.7297,76271.0
2021-06-21 15:20:00,67.48,67.5,67.4,67.41,75148.0,57.7297,57.7468,57.6613,57.6698,75148.0
2021-06-21 15:30:00,67.41,67.43,67.34,67.36,212816.0,57.6698,57.6869,57.6099,57.6271,212816.0
2021-06-21 15:40:00,67.36,67.39,67.28,67.31,225701.0,57.6271,57.6527,57.5586,57.5843,225701.0
2021-06-21 15:50:00,67.31,67.41,67.25,67.33,292786.0,57.5843,57.6698,57.5329,57.6014,292786.0
2021-06-22 09:30:00,67.17,67.3,66.93,67.18,218228.0,57.4645,57.5757,57.2592,57.4731,218228.0
2021-06-22 09:40:00,67.19,67.21,66.94,67.06,148632.0,57.4816,57.4987,57.2677,57.3704,148632.0
2021-06-22 09:50:00,67.08,67.26,67.03,67.1,85984.0,57.3875,57.5415,57.3447,57.4046,85984.0
2021-06-22 10:00:00,67.09,67.24,66.96,67.23,68906.0,57.3961,57.5244,57.2848,57.5158,68906.0
2021-06-22 10:10:00,67.23,67.3,67.17,67.22,60769.0,57.5158,57.5757,57.4645,57.5073,60769.0
2021-06-22 10:20:00,67.23,67.29,67.17,67.18,52659.0,57.5158,57.5672,57.4645,57.4731,52659.0
2021-06-22 10:30:00,67.18,67.24,67.15,67.22,58949.0,57.4731,57.5244,57.4474,57.5073,58949.0
2021-06-22 10:40:00,67.23,67.24,67.12,67.16,58746.0,57.5158,57.5244,57.4217,57.4559,58746.0
2021-06-22 10:50:00,67.16,67.19,67.07,67.19,62712.0,57.4559,57.4816,57.379,57.4816,62712.0
2021-06-22 11:00:00,67.19,67.32,67.18,67.31,108252.0,57.4816,57.5928,57.4731,57.5843,108252.0
2021-06-22 11:10:00,67.31,67.6,67.31,67.4,288132.0,57.5843,57.8324,57.5843,57.6613,288132.0
2021-06-22 11:20:00,67.4,67.43,67.28,67.28,51709.0,57.6613,57.6869,57.5586,57.5586,51709.0
2021-06-22 11:30:00,67.28,67.36,67.23,67.23,49898.0,57.5586,57.6271,57.5158,57.5158,49898.0
2021-06-22 11:40:00,67.22,67.23,67.11,67.13,44111.0,57.5073,57.5158,57.4132,57.4303,44111.0
2021-06-22 11:50:00,67.12,67.12,67.04,67.09,53446.0,57.4217,57.4217,57.3533,57.3961,53446.0
2021-06-22 12:00:00,67.09,67.09,66.98,66.99,47810.0,57.3961,57.3961,57.302,57.3105,47810.0
2021-06-22 12:10:00,66.98,67.03,66.85,66.89,131304.0,57.302,57.3447,57.1907,57.225,131304.0
2021-06-22 12:20:00,66.9,66.94,66.86,66.9,80709.0,57.2335,57.2677,57.1993,57.2335,80709.0
2021-06-22 12:30:00,66.9,66.93,66.84,66.89,67846.0,57.2335,57.2592,57.1822,57.225,67846.0
2021-06-22 12:40:00,66.88,66.93,66.85,66.92,64425.0,57.2164,57.2592,57.1907,57.2506,64425.0
2021-06-22 12:50:00,66.92,66.96,66.89,66.94,66647.0,57.2506,57.2848,57.225,57.2677,66647.0
2021-06-22 13:00:00,66.94,66.95,66.9,66.95,24878.0,57.2677,57.2763,57.2335,57.2763,24878.0
2021-06-22 13:10:00,66.94,67.05,66.93,67.04,87245.0,57.2677,57.3618,57.2592,57.3533,87245.0
2021-06-22 13:20:00,67.04,67.12,67.04,67.06,44353.0,57.3533,57.4217,57.3533,57.3704,44353.0
2021-06-22 13:30:00,67.06,67.1,67.04,67.05,41946.0,57.3704,57.4046,57.3533,57.3618,41946.0
2021-06-22 13:40:00,67.05,67.08,67.04,67.06,28742.0,57.3618,57.3875,57.3533,57.3704,28742.0
2021-06-22 13:50:00,67.06,67.08,66.95,66.96,37041.0,57.3704,57.3875,57.2763,57.2848,37041.0
2021-06-22 14:00:00,66.95,66.96,66.89,66.9,48970.0,57.2763,57.2848,57.225,57.2335,48970.0
2021-06-22 14:10:00,66.89,66.91,66.87,66.88,44169.0,57.225,57.2421,57.2079,57.2164,44169.0
2021-06-22 14:20:00,66.89,66.91,66.86,66.88,35273.0,57.225,57.2421,57.1993,57.2164,35273.0
2021-06-22 14:30:00,66.87,66.99,66.86,66.96,43360.0,57.2079,57.3105,57.1993,57.2848,43360.0
2021-06-22 14:40:00,66.96,66.99,66.79,66.8,124209.0,57.2848,57.3105,57.1394,57.148,124209.0
2021-06-22 14:50:00,66.8,66.88,66.77,66.88,59143.0,57.148,57.2164,57.1223,57.2164,59143.0
2021-06-22 15:00:00,66.88,66.92,66.83,66.9,61137.0,57.2164,57.2506,57.1736,57.2335,61137.0
2021-06-22 15:10:00,66.9,66.97,66.89,66.95,154394.0,57.2335,57.2934,57.225,57.2763,154394.0
2021-06-22 15:20:00,66.95,67.08,66.94,67.05,63449.0,57.2763,57.3875,57.2677,57.3618,63449.0
2021-06-22 15:30:00,67.06,67.09,67.01,67.06,47657.0,57.3704,57.3961,57.3276,57.3704,47657.0
2021-06-22 15:40:00,67.06,67.09,67.01,67.05,102581.0,57.3704,57.3961,57.3276,57.3618,102581.0
2021-06-22 15:50:00,67.04,67.08,66.95,67.06,261784.0,57.3533,57.3875,57.2763,57.3704,261784.0
2021-06-23 09:30:00,67.17,67.25,66.95,67.06,164895.0,57.4645,57.5329,57.2763,57.3704,164895.0
2021-06-23 09:40:00,67.03,67.03,66.87,66.89,92048.0,57.3447,57.3447,57.2079,57.225,92048.0
2021-06-23 09:50:00,66.9,66.98,66.76,66.8,83493.0,57.2335,57.302,57.1137,57.148,83493.0
2021-06-23 10:00:00,66.81,66.9,66.7,66.75,90284.0,57.1565,57.2335,57.0624,57.1052,90284.0
2021-06-23 10:10:00,66.75,66.9,66.67,66.72,67602.0,57.1052,57.2335,57.0367,57.0795,67602.0
2021-06-23 10:20:00,66.72,66.76,66.62,66.71,77565.0,57.0795,57.1137,56.994,57.071,77565.0
2021-06-23 10:30:00,66.72,66.77,66.67,66.73,87406.0,57.0795,57.1223,57.0367,57.0881,87406.0
2021-06-23 10:40:00,66.73,66.75,66.69,66.75,41849.0,57.0881,57.1052,57.0539,57.1052,41849.0
2021-06-23 10:50:00,66.75,66.76,66.7,66.72,48012.0,57.1052,57.1137,57.0624,57.0795,48012.0
2021-06-23 11:00:00,66.72,66.81,66.71,66.78,62802.0,57.0795,57.1565,57.071,57.1309,62802.0
2021-06-23 11:10:00,66.78,66.79,66.74,66.75,40818.0,57.1309,57.1394,57.0966,57.1052,40818.0
2021-06-23 11:20:00,66.75,66.8,66.72,66.75,40708.0,57.1052,57.148,57.0795,57.1052,40708.0
2021-06-23 11:30:00,66.76,66.81,66.71,66.77,74654.0,57.1137,57.1565,57.071,57.1223,74654.0
2021-06-23 11:40:00,66.77,66.78,66.7,66.77,61983.0,57.1223,57.1309,57.0624,57.1223,61983.0
2021-06-23 11:50:00,66.77,66.84,66.75,66.82,49077.0,57.1223,57.1822,57.1052,57.1651,49077.0
2021-06-23 12:00:00,66.82,66.83,66.75,66.76,45034.0,57.1651,57.1736,57.1052,57.1137,45034.0
2021-06-23 12:10:00,66.76,66.76,66.67,66.73,58013.0,57.1137,57.1137,57.0367,57.0881,58013.0
2021-06-23 12:20:00,66.72,66.74,66.66,66.74,38887.0,57.0795,57.0966,57.0282,57.0966,38887.0
2021-06-23 12:30:00,66.73,66.74,66.6,66.61,70669.0,57.0881,57.0966,56.9769,56.9854,70669.0
2021-06-23 12:40:00,66.6,66.63,66.56,66.59,52962.0,56.9769,57.0025,56.9426,56.9683,52962.0
2021-06-23 12:50:00,66.59,66.6,66.56,66.59,35073.0,56.9683,56.9769,56.9426,56.9683,35073.0
2021-06-23 13:00:00,66.59,66.61,66.57,66.59,42315.0,56.9683,56.9854,56.9512,56.9683,42315.0
2021-06-23 13:10:00,66.59,66.67,66.59,66.66,37338.0,56.9683,57.0367,56.9683,57.0282,37338.0
2021-06-23 13:20:00,66.65,66.68,66.6,66.66,32506.0,57.0196,57.0453,56.9769,57.0282,32506.0
2021-06-23 13:30:00,66.66,66.67,66.59,66.66,37408.0,57.0282,57.0367,56.9683,57.0282,37408.0
2021-06-23 13:40:00,66.66,66.71,66.65,66.68,41731.0,57.0282,57.071,57.0196,57.0453,41731.0
2021-06-23 13:50:00,66.67,66.71,66.67,66.7,34200.0,57.0367,57.071,57.0367,57.0624,34200.0
2021-06-23 14:00:00,66.7,66.72,66.67,66.7,35572.0,57.0624,57.0795,57.0367,57.0624,35572.0
2021-06-23 14:10:00,66.7,66.77,66.7,66.74,46490.0,57.0624,57.1223,57.0624,57.0966,46490.0
2021-06-23 14:20:00,66.75,66.76,66.71,66.72,53308.0,57.1052,57.1137,57.071,57.0795,53308.0
2021-06-23 14:30:00,66.71,66.75,66.71,66.74,38574.0,57.071,57.1052,57.071,57.0966,38574.0
2021-06-23 14:40:00,66.75,66.75,66.63,66.64,49566.0,57.1052,57.1052,57.0025,57.0111,49566.0
2021-06-23 14:50:00,66.63,66.7,66.61,66.7,33285.0,57.0025,57.0624,56.9854,57.0624,33285.0
2021-06-23 15:00:00,66.71,66.75,66.7,66.72,39276.0,57.071,57.1052,57.0624,57.0795,39276.0
2021-06-23 15:10:00,66.72,66.76,66.7,66.7,38473.0,57.0795,57.1137,57.0624,57.0624,38473.0
2021-06-23 15:20:00,66.7,66.76,66.69,66.74,50388.0,57.0624,57.1137,57.0539,57.0966,50388.0
2021-06-23 15:30:00,66.74,66.76,66.58,66.59,120688.0,57.0966,57.1137,56.9598,56.9683,120688.0
2021-06-23 15:40:00,66.59,66.68,66.59,66.67,124772.0,56.9683,57.0453,56.9683,57.0367,124772.0
2021-06-23 15:50:00,66.68,66.7,66.61,66.65,271776.0,57.0453,57.0624,56.9854,57.0196,271776.0
2021-06-24 09:30:00,66.74,67.59,66.65,67.55,316468.0,57.0966,57.8238,57.0196,57.7896,316468.0
2021-06-24 09:40:00,67.53,68.05,67.5,68.01,317532.0,57.7725,58.2174,57.7468,58.1831,317532.0
2021-06-24 09:50:00,68.0,68.25,67.91,67.94,242611.0,58.1746,58.3885,58.0976,58.1232,242611.0
2021-06-24 10:00:00,67.95,67.99,67.82,67.92,159447.0,58.1318,58.166,58.0206,58.1061,159447.0
2021-06-24 10:10:00,67.91,67.96,67.79,67.95,143741.0,58.0976,58.1404,57.9949,58.1318,143741.0
2021-06-24 10:20:00,67.95,67.98,67.9,67.98,123523.0,58.1318,58.1575,58.089,58.1575,123523.0
2021-06-24 10:30:00,67.98,68.06,67.92,67.99,179742.0,58.1575,58.2259,58.1061,58.166,179742.0
2021-06-24 10:40:00,67.98,67.99,67.83,67.84,84847.0,58.1575,58.166,58.0291,58.0377,84847.0
2021-06-24 10:50:00,67.84,67.85,67.74,67.76,103668.0,58.0377,58.0462,57.9521,57.9693,103668.0
2021-06-24 11:00:00,67.76,67.79,67.64,67.65,98732.0,57.9693,57.9949,57.8666,57.8751,98732.0
2021-06-24 11:10:00,67.64,67.64,67.45,67.47,60078.0,57.8666,57.8666,57.704,57.7212,60078.0
2021-06-24 11:20:00,67.46,67.51,67.42,67.43,118113.0,57.7126,57.7554,57.6784,57.6869,118113.0
2021-06-24 11:30:00,67.43,67.54,67.42,67.45,55386.0,57.6869,57.781,57.6784,57.704,55386.0
2021-06-24 11:40:00,67.44,67.52,67.41,67.46,55128.0,57.6955,57.7639,57.6698,57.7126,55128.0
2021-06-24 11:50:00,67.46,67.48,67.4,67.4,28822.0,57.7126,57.7297,57.6613,57.6613,28822.0
2021-06-24 12:00:00,67.42,67.44,67.38,67.41,68052.0,57.6784,57.6955,57.6442,57.6698,68052.0
2021-06-24 12:10:00,67.41,67.44,67.34,67.38,57826.0,57.6698,57.6955,57.6099,57.6442,57826.0
2021-06-24 12:20:00,67.39,67.43,67.37,67.4,37519.0,57.6527,57.6869,57.6356,57.6613,37519.0
2021-06-24 12:30:00,67.39,67.47,67.39,67.44,57758.0,57.6527,57.7212,57.6527,57.6955,57758.0
2021-06-24 12:40:00,67.44,67.44,67.35,67.36,57137.0,57.6955,57.6955,57.6185,57.6271,57137.0
2021-06-24 12:50:00,67.35,67.44,67.35,67.42,43480.0,57.6185,57.6955,57.6185,57.6784,43480.0
2021-06-24 13:00:00,67.42,67.45,67.39,67.45,50594.0,57.6784,57.704,57.6527,57.704,50594.0
2021-06-24 13:10:00,67.45,67.57,67.45,67.5,42233.0,57.704,57.8067,57.704,57.7468,42233.0
2021-06-24 13:20:00,67.5,67.54,67.36,67.36,67103.0,57.7468,57.781,57.6271,57.6271,67103.0
2021-06-24 13:30:00,67.37,67.39,67.31,67.34,41717.0,57.6356,57.6527,57.5843,57.6099,41717.0
2021-06-24 13:40:00,67.35,67.35,67.23,67.31,58741.0,57.6185,57.6185,57.5158,57.5843,58741.0
2021-06-24 13:50:00,67.31,67.39,67.3,67.34,57831.0,57.5843,57.6527,57.5757,57.6099,57831.0
2021-06-24 14:00:00,67.34,67.37,67.32,67.34,35195.0,57.6099,57.6356,57.5928,57.6099,35195.0
2021-06-24 14:10:00,67.34,67.34,67.24,67.25,34892.0,57.6099,57.6099,57.5244,57.5329,34892.0
2021-06-24 14:20:00,67.26,67.32,67.25,67.29,47854.0,57.5415,57.5928,57.5329,57.5672,47854.0
2021-06-24 14:30:00,67.3,67.34,67.29,67.29,32728.0,57.5757,57.6099,57.5672,57.5672,32728.0
2021-06-24 14:40:00,67.28,67.3,67.26,67.27,28550.0,57.5586,57.5757,57.5415,57.5501,28550.0
2021-06-24 14:50:00,67.27,67.31,67.25,67.31,61190.0,57.5501,57.5843,57.5329,57.5843,61190.0
2021-06-24 15:00:00,67.31,67.31,67.21,67.21,61806.0,57.5843,57.5843,57.4987,57.4987,61806.0
2021-06-24 15:10:00,67.22,67.25,67.14,67.14,65573.0,57.5073,57.5329,57.4388,57.4388,65573.0
2021-06-24 15:20:00,67.14,67.18,67.1,67.14,70152.0,57.4388,57.4731,57.4046,57.4388,70152.0
2021-06-24 15:30:00,67.14,67.22,67.06,67.19,74220.0,57.4388,57.5073,57.3704,57.4816,74220.0
2021-06-24 15:40:00,67.19,67.23,67.17,67.2,78091.0,57.4816,57.5158,57.4645,57.4902,78091.0
2021-06-24 15:50:00,67.19,67.21,67.12,67.19,292714.0,57.4816,57.4987,57.4217,57.4816,292714.0
2021-06-25 09:30:00,66.94,67.14,66.84,67.04,182139.0,57.2677,57.4388,57.1822,57.3533,182139.0
2021-06-25 09:40:00,67.04,67.09,66.97,67.07,143848.0,57.3533,57.3961,57.2934,57.379,143848.0
2021-06-25 09:50:00,67.08,67.39,67.08,67.35,94594.0,57.3875,57.6527,57.3875,57.6185,94594.0
2021-06-25 10:00:00,67.35,67.47,67.35,67.4,79579.0,57.6185,57.7212,57.6185,57.6613,79579.0
2021-06-25 10:10:00,67.4,67.56,67.37,67.48,59511.0,57.6613,57.7982,57.6356,57.7297,59511.0
2021-06-25 10:20:00,67.48,67.56,67.41,67.49,67978.0,57.7297,57.7982,57.6698,57.7383,67978.0
2021-06-25 10:30:00,67.48,67.52,67.42,67.46,57136.0,57.7297,57.7639,57.6784,57.7126,57136.0
2021-06-25 10:40:00,67.47,67.51,67.42,67.44,41679.0,57.7212,57.7554,57.6784,57.6955,41679.0
2021-06-25 10:50:00,67.44,67.47,67.31,67.38,255548.0,57.6955,57.7212,57.5843,57.6442,255548.0
2021-06-25 11:00:00,67.38,67.43,67.31,67.4,49733.0,57.6442,57.6869,57.5843,57.6613,49733.0
2021-06-25 11:10:00,67.39,67.41,67.32,67.34,48727.0,57.6527,57.6698,57.5928,57.6099,48727.0
2021-06-25 11:20:00,67.34,67.37,67.24,67.26,197719.0,57.6099,57.6356,57.5244,57.5415,197719.0
2021-06-25 11:30:00,67.25,67.32,67.22,67.28,67761.0,57.5329,57.5928,57.5073,57.5586,67761.0
2021-06-25 11:40:00,67.28,67.5,67.26,67.49,223187.0,57.5586,57.7468,57.5415,57.7383,223187.0
2021-06-25 11:50:00,67.49,67.49,67.39,67.48,55746.0,57.7383,57.7383,57.6527,57.7297,55746.0
2021-06-25 12:00:00,67.48,67.48,67.37,67.41,37212.0,57.7297,57.7297,57.6356,57.6698,37212.0
2021-06-25 12:10:00,67.42,67.47,67.4,67.46,45764.0,57.6784,57.7212,57.6613,57.7126,45764.0
2021-06-25 12:20:00,67.46,67.51,67.45,67.51,35202.0,57.7126,57.7554,57.704,57.7554,35202.0
2021-06-25 12:30:00,67.5,67.51,67.4,67.46,33144.0,57.7468,57.7554,57.6613,57.7126,33144.0
2021-06-25 12:40:00,67.48,67.53,67.45,67.5,42941.0,57.7297,57.7725,57.704,57.7468,42941.0
2021-06-25 12:50:00,67.5,67.51,67.45,67.45,27288.0,57.7468,57.7554,57.704,57.704,27288.0
2021-06-25 13:00:00,67.46,67.49,67.44,67.47,23218.0,57.7126,57.7383,57.6955,57.7212,23218.0
2021-06-25 13:10:00,67.46,67.47,67.42,67.42,54884.0,57.7126,57.7212,57.6784,57.6784,54884.0
2021-06-25 13:20:00,67.42,67.44,67.39,67.43,53711.0,57.6784,57.6955,57.6527,57.6869,53711.0
2021-06-25 13:30:00,67.44,67.44,67.37,67.42,20202.0,57.6955,57.6955,57.6356,57.6784,20202.0
2021-06-25 13:40:00,67.42,67.43,67.37,67.39,39433.0,57.6784,57.6869,57.6356,57.6527,39433.0
2021-06-25 13:50:00,67.39,67.43,67.37,67.37,85372.0,57.6527,57.6869,57.6356,57.6356,85372.0
2021-06-25 14:00:00,67.38,67.53,67.38,67.51,83010.0,57.6442,57.7725,57.6442,57.7554,83010.0
2021-06-25 14:10:00,67.51,67.57,67.48,67.51,55710.0,57.7554,57.8067,57.7297,57.7554,55710.0
2021-06-25 14:20:00,67.5,67.57,67.44,67.46,146061.0,57.7468,57.8067,57.6955,57.7126,146061.0
2021-06-25 14:30:00,67.47,67.47,67.41,67.43,62871.0,57.7212,57.7212,57.6698,57.6869,62871.0
2021-06-25 14:40:00,67.42,67.47,67.41,67.45,25142.0,57.6784,57.7212,57.6698,57.704,25142.0
2021-06-25 14:50:00,67.46,67.48,67.44,67.47,40522.0,57.7126,57.7297,57.6955,57.7212,40522.0
2021-06-25 15:00:00,67.47,67.52,67.46,67.51,54322.0,57.7212,57.7639,57.7126,57.7554,54322.0
2021-06-25 15:10:00,67.51,67.56,67.44,67.54,119033.0,57.7554,57.7982,57.6955,57.781,119033.0
2021-06-25 15:20:00,67.54,67.63,67.51,67.52,146146.0,57.781,57.858,57.7554,57.7639,146146.0
2021-06-25 15:30:00,67.52,67.55,67.48,67.53,103113.0,57.7639,57.7896,57.7297,57.7725,103113.0
2021-06-25 15:40:00,67.54,67.7,67.53,67.69,240417.0,57.781,57.9179,57.7725,57.9094,240417.0
2021-06-25 15:50:00,67.68,68.0,67.68,67.89,456174.0,57.9008,58.1746,57.9008,58.0805,456174.0
2021-06-28 09:30:00,68.31,68.64,68.25,68.34,412503.0,58.4398,58.7221,58.3885,58.4654,412503.0
2021-06-28 09:40:00,68.34,68.52,68.28,68.35,208885.0,58.4654,58.6194,58.4141,58.474,208885.0
2021-06-28 09:50:00,68.34,68.52,68.12,68.14,139428.0,58.4654,58.6194,58.2772,58.2943,139428.0
2021-06-28 10:00:00,68.14,68.21,67.91,67.93,116331.0,58.2943,58.3542,58.0976,58.1147,116331.0
2021-06-28 10:10:00,67.93,68.24,67.91,68.16,102590.0,58.1147,58.3799,58.0976,58.3115,102590.0
2021-06-28 10:20:00,68.15,68.15,67.9,68.07,145273.0,58.3029,58.3029,58.089,58.2345,145273.0
2021-06-28 10:30:00,68.08,68.1,68.0,68.09,79539.0,58.243,58.2601,58.1746,58.2516,79539.0
2021-06-28 10:40:00,68.09,68.19,68.06,68.17,108695.0,58.2516,58.3371,58.2259,58.32,108695.0
2021-06-28 10:50:00,68.16,68.17,68.07,68.13,97771.0,58.3115,58.32,58.2345,58.2858,97771.0
2021-06-28 11:00:00,68.13,68.21,68.05,68.08,92724.0,58.2858,58.3542,58.2174,58.243,92724.0
2021-06-28 11:10:00,68.08,68.08,67.94,68.01,126928.0,58.243,58.243,58.1232,58.1831,126928.0
2021-06-28 11:20:00,68.0,68.03,67.84,67.9,106537.0,58.1746,58.2002,58.0377,58.089,106537.0
2021-06-28 11:30:00,67.9,68.01,67.83,67.95,102701.0,58.089,58.1831,58.0291,58.1318,102701.0
2021-06-28 11:40:00,67.95,68.02,67.94,68.02,60339.0,58.1318,58.1917,58.1232,58.1917,60339.0
2021-06-28 11:50:00,68.02,68.02,67.98,68.0,130848.0,58.1917,58.1917,58.1575,58.1746,130848.0
2021-06-28 12:00:00,68.0,68.02,67.97,68.02,74548.0,58.1746,58.1917,58.1489,58.1917,74548.0
2021-06-28 12:10:00,68.01,68.07,67.96,68.01,84039.0,58.1831,58.2345,58.1404,58.1831,84039.0
2021-06-28 12:20:00,68.01,68.02,67.91,67.92,65905.0,58.1831,58.1917,58.0976,58.1061,65905.0
2021-06-28 12:30:00,67.91,67.91,67.82,67.91,77183.0,58.0976,58.0976,58.0206,58.0976,77183.0
2021-06-28 12:40:00,67.9,67.92,67.89,67.91,64142.0,58.089,58.1061,58.0805,58.0976,64142.0
2021-06-28 12:50:00,67.9,67.92,67.85,67.85,60142.0,58.089,58.1061,58.0462,58.0462,60142.0
2021-06-28 13:00:00,67.86,67.94,67.84,67.92,77188.0,58.0548,58.1232,58.0377,58.1061,77188.0
2021-06-28 13:10:00,67.92,67.94,67.88,67.91,60694.0,58.1061,58.1232,58.0719,58.0976,60694.0
2021-06-28 13:20:00,67.91,67.92,67.87,67.91,116786.0,58.0976,58.1061,58.0634,58.0976,116786.0
2021-06-28 13:30:00,67.9,67.91,67.83,67.86,83455.0,58.089,58.0976,58.0291,58.0548,83455.0
2021-06-28 13:40:00,67.86,67.92,67.85,67.9,88630.0,58.0548,58.1061,58.0462,58.089,88630.0
2021-06-28 13:50:00,67.9,67.93,67.86,67.91,62738.0,58.089,58.1147,58.0548,58.0976,62738.0
2021-06-28 14:00:00,67.92,67.96,67.91,67.94,85608.0,58.1061,58.1404,58.0976,58.1232,85608.0
2021-06-28 14:10:00,67.95,67.95,67.91,67.92,100624.0,58.1318,58.1318,58.0976,58.1061,100624.0
2021-06-28 14:20:00,67.92,67.95,67.83,67.86,191613.0,58.1061,58.1318,58.0291,58.0548,191613.0
2021-06-28 14:30:00,67.85,67.88,67.77,67.88,113365.0,58.0462,58.0719,57.9778,58.0719,113365.0
2021-06-28 14:40:00,67.88,67.93,67.84,67.92,114260.0,58.0719,58.1147,58.0377,58.1061,114260.0
2021-06-28 14:50:00,67.92,67.93,67.87,67.9,115001.0,58.1061,58.1147,58.0634,58.089,115001.0
2021-06-28 15:00:00,67.9,67.92,67.83,67.83,95847.0,58.089,58.1061,58.0291,58.0291,95847.0
2021-06-28 15:10:00,67.83,67.83,67.77,67.78,110255.0,58.0291,58.0291,57.9778,57.9864,110255.0
2021-06-28 15:20:00,67.77,67.82,67.74,67.8,99459.0,57.9778,58.0206,57.9521,58.0035,99459.0
2021-06-28 15:30:00,67.8,67.85,67.77,67.84,216220.0,58.0035,58.0462,57.9778,58.0377,216220.0
2021-06-28 15:40:00,67.84,67.88,67.76,67.87,185484.0,58.0377,58.0719,57.9693,58.0634,185484.0
2021-06-28 15:50:00,67.86,67.87,67.65,67.71,551553.0,58.0548,58.0634,57.8751,57.9265,551553.0
2021-06-29 09:30:00,67.64,67.99,67.56,67.96,293618.0,57.8666,58.166,57.7982,58.1404,293618.0
2021-06-29 09:40:00,67.96,68.03,67.77,67.99,151143.0,58.1404,58.2002,57.9778,58.166,151143.0
2021-06-29 09:50:00,67.98,67.98,67.64,67.73,102645.0,58.1575,58.1575,57.8666,57.9436,102645.0
2021-06-29 10:00:00,67.71,67.93,67.59,67.92,126890.0,57.9265,58.1147,57.8238,58.1061,126890.0
2021-06-29 10:10:00,67.93,68.02,67.83,67.97,83109.0,58.1147,58.1917,58.0291,58.1489,83109.0
2021-06-29 10:20:00,67.97,67.99,67.88,67.97,147320.0,58.1489,58.166,58.0719,58.1489,147320.0
2021-06-29 10:30:00,67.96,68.02,67.91,67.92,90638.0,58.1404,58.1917,58.0976,58.1061,90638.0
2021-06-29 10:40:00,67.92,67.97,67.89,67.93,65875.0,58.1061,58.1489,58.0805,58.1147,65875.0
2021-06-29 10:50:00,67.91,67.96,67.8,67.81,73223.0,58.0976,58.1404,58.0035,58.012,73223.0
2021-06-29 11:00:00,67.8,67.81,67.67,67.77,71862.0,58.0035,58.012,57.8923,57.9778,71862.0
2021-06-29 11:10:00,67.78,67.78,67.71,67.75,42772.0,57.9864,57.9864,57.9265,57.9607,42772.0
2021-06-29 11:20:00,67.75,67.75,67.62,67.63,41773.0,57.9607,57.9607,57.8495,57.858,41773.0
2021-06-29 11:30:00,67.62,67.69,67.53,67.58,57887.0,57.8495,57.9094,57.7725,57.8153,57887.0
2021-06-29 11:40:00,67.56,67.6,67.54,67.58,42144.0,57.7982,57.8324,57.781,57.8153,42144.0
2021-06-29 11:50:00,67.58,67.61,67.56,67.59,53476.0,57.8153,57.8409,57.7982,57.8238,53476.0
2021-06-29 12:00:00,67.59,67.61,67.5,67.6,92883.0,57.8238,57.8409,57.7468,57.8324,92883.0
2021-06-29 12:10:00,67.61,67.67,67.59,67.65,39727.0,57.8409,57.8923,57.8238,57.8751,39727.0
2021-06-29 12:20:00,67.66,67.69,67.62,67.67,48080.0,57.8837,57.9094,57.8495,57.8923,48080.0
2021-06-29 12:30:00,67.68,67.74,67.65,67.73,41124.0,57.9008,57.9521,57.8751,57.9436,41124.0
2021-06-29 12:40:00,67.73,67.73,67.65,67.66,29109.0,57.9436,57.9436,57.8751,57.8837,29109.0
2021-06-29 12:50:00,67.66,67.74,67.65,67.68,31229.0,57.8837,57.9521,57.8751,57.9008,31229.0
2021-06-29 13:00:00,67.67,67.7,67.67,67.69,23116.0,57.8923,57.9179,57.8923,57.9094,23116.0
2021-06-29 13:10:00,67.68,67.71,67.65,67.68,41037.0,57.9008,57.9265,57.8751,57.9008,41037.0
2021-06-29 13:20:00,67.68,67.68,67.64,67.66,26393.0,57.9008,57.9008,57.8666,57.8837,26393.0
2021-06-29 13:30:00,67.65,67.66,67.56,67.56,33306.0,57.8751,57.8837,57.7982,57.7982,33306.0
2021-06-29 13:40:00,67.56,67.59,67.51,67.53,32928.0,57.7982,57.8238,57.7554,57.7725,32928.0
2021-06-29 13:50:00,67.52,67.55,67.51,67.52,30910.0,57.7639,57.7896,57.7554,57.7639,30910.0
2021-06-29 14:00:00,67.52,67.62,67.5,67.62,51621.0,57.7639,57.8495,57.7468,57.8495,51621.0
2021-06-29 14:10:00,67.62,67.65,67.57,67.57,40500.0,57.8495,57.8751,57.8067,57.8067,40500.0
2021-06-29 14:20:00,67.57,67.61,67.54,67.61,37651.0,57.8067,57.8409,57.781,57.8409,37651.0
2021-06-29 14:30:00,67.61,67.63,67.57,67.59,30517.0,57.8409,57.858,57.8067,57.8238,30517.0
2021-06-29 14:40:00,67.58,67.69,67.58,67.64,65523.0,57.8153,57.9094,57.8153,57.8666,65523.0
2021-06-29 14:50:00,67.65,67.73,67.63,67.73,61925.0,57.8751,57.9436,57.858,57.9436,61925.0
2021-06-29 15:00:00,67.73,67.75,67.68,67.72,69055.0,57.9436,57.9607,57.9008,57.935,69055.0
2021-06-29 15:10:00,67.71,67.72,67.66,67.69,103069.0,57.9265,57.935,57.8837,57.9094,103069.0
2021-06-29 15:20:00,67.69,67.79,67.68,67.78,69751.0,57.9094,57.9949,57.9008,57.9864,69751.0
2021-06-29 15:30:00,67.78,67.82,67.74,67.81,97506.0,57.9864,58.0206,57.9521,58.012,97506.0
2021-06-29 15:40:00,67.81,67.92,67.78,67.91,116744.0,58.012,58.1061,57.9864,58.0976,116744.0
2021-06-29 15:50:00,67.91,67.97,67.89,67.93,368505.0,58.0976,58.1489,58.0805,58.1147,368505.0
2021-06-30 09:30:00,68.17,68.49,68.01,68.4,237069.0,58.32,58.5938,58.1831,58.5168,237069.0
2021-06-30 09:40:00,68.4,68.5,68.25,68.31,180633.0,58.5168,58.6023,58.3885,58.4398,180633.0
2021-06-30 09:50:00,68.31,68.35,68.17,68.31,82362.0,58.4398,58.474,58.32,58.4398,82362.0
2021-06-30 10:00:00,68.32,68.57,68.18,68.56,153198.0,58.4483,58.6622,58.3286,58.6537,153198.0
2021-06-30 10:10:00,68.56,68.6,68.43,68.55,83919.0,58.6537,58.6879,58.5424,58.6451,83919.0
2021-06-30 10:20:00,68.56,68.61,68.47,68.49,85699.0,58.6537,58.6964,58.5767,58.5938,85699.0
2021-06-30 10:30:00,68.49,68.62,68.49,68.54,57902.0,58.5938,58.705,58.5938,58.6366,57902.0
2021-06-30 10:40:00,68.55,68.63,68.5,68.61,72319.0,58.6451,58.7135,58.6023,58.6964,72319.0
2021-06-30 10:50:00,68.6,68.63,68.51,68.57,53942.0,58.6879,58.7135,58.6109,58.6622,53942.0
2021-06-30 11:00:00,68.57,68.65,68.51,68.59,46339.0,58.6622,58.7307,58.6109,58.6793,46339.0
2021-06-30 11:10:00,68.59,68.67,68.56,68.67,76854.0,58.6793,58.7478,58.6537,58.7478,76854.0
2021-06-30 11:20:00,68.67,68.72,68.59,68.63,86707.0,58.7478,58.7905,58.6793,58.7135,86707.0
2021-06-30 11:30:00,68.62,68.62,68.41,68.44,85166.0,58.705,58.705,58.5253,58.551,85166.0
2021-06-30 11:40:00,68.43,68.45,68.3,68.38,74576.0,58.5424,58.5596,58.4312,58.4997,74576.0
2021-06-30 11:50:00,68.37,68.41,68.33,68.34,59051.0,58.4911,58.5253,58.4569,58.4654,59051.0
2021-06-30 12:00:00,68.34,68.38,68.3,68.31,100402.0,58.4654,58.4997,58.4312,58.4398,100402.0
2021-06-30 12:10:00,68.32,68.44,68.32,68.43,144677.0,58.4483,58.551,58.4483,58.5424,144677.0
2021-06-30 12:20:00,68.43,68.45,68.39,68.44,125746.0,58.5424,58.5596,58.5082,58.551,125746.0
2021-06-30 12:30:00,68.45,68.65,68.44,68.63,128593.0,58.5596,58.7307,58.551,58.7135,128593.0
2021-06-30 12:40:00,68.64,68.72,68.62,68.65,73213.0,58.7221,58.7905,58.705,58.7307,73213.0
2021-06-30 12:50:00,68.65,68.7,68.62,68.68,79576.0,58.7307,58.7734,58.705,58.7563,79576.0
2021-06-30 13:00:00,68.68,68.73,68.61,68.66,53862.0,58.7563,58.7991,58.6964,58.7392,53862.0
2021-06-30 13:10:00,68.66,68.69,68.61,68.67,47521.0,58.7392,58.7649,58.6964,58.7478,47521.0
2021-06-30 13:20:00,68.67,68.72,68.64,68.66,76306.0,58.7478,58.7905,58.7221,58.7392,76306.0
2021-06-30 13:30:00,68.66,68.68,68.54,68.54,30221.0,58.7392,58.7563,58.6366,58.6366,30221.0
2021-06-30 13:40:00,68.54,68.62,68.52,68.52,66614.0,58.6366,58.705,58.6194,58.6194,66614.0
2021-06-30 13:50:00,68.53,68.53,68.46,68.47,33177.0,58.628,58.628,58.5681,58.5767,33177.0
2021-06-30 14:00:00,68.46,68.46,68.38,68.42,58187.0,58.5681,58.5681,58.4997,58.5339,58187.0
2021-06-30 14:10:00,68.42,68.53,68.41,68.52,51772.0,58.5339,58.628,58.5253,58.6194,51772.0
2021-06-30 14:20:00,68.52,68.54,68.49,68.51,31946.0,58.6194,58.6366,58.5938,58.6109,31946.0
2021-06-30 14:30:00,68.51,68.52,68.39,68.4,52939.0,58.6109,58.6194,58.5082,58.5168,52939.0
2021-06-30 14:40:00,68.4,68.45,68.39,68.44,49999.0,58.5168,58.5596,58.5082,58.551,49999.0
2021-06-30 14:50:00,68.45,68.59,68.45,68.52,78481.0,58.5596,58.6793,58.5596,58.6194,78481.0
2021-06-30 15:00:00,68.52,68.56,68.48,68.55,46248.0,58.6194,58.6537,58.5852,58.6451,46248.0
2021-06-30 15:10:00,68.55,68.61,68.53,68.57,57162.0,58.6451,58.6964,58.628,58.6622,57162.0
2021-06-30 15:20:00,68.56,68.64,68.52,68.62,65061.0,58.6537,58.7221,58.6194,58.705,65061.0
2021-06-30 15:30:00,68.62,68.78,68.58,68.76,107168.0,58.705,58.8419,58.6708,58.8248,107168.0
2021-06-30 15:40:00,68.76,68.76,68.66,68.75,111214.0,58.8248,58.8248,58.7392,58.8162,111214.0
2021-06-30 15:50:00,68.75,68.94,68.66,68.86,590824.0,58.8162,58.9788,58.7392,58.9103,590824.0
2021-07-01 09:30:00,68.99,69.38,68.75,69.01,319428.0,59.0215,59.3552,58.8162,59.0386,319428.0
2021-07-01 09:40:00,69.02,69.13,68.76,68.93,105947.0,59.0472,59.1413,58.8248,58.9702,105947.0
2021-07-01 09:50:00,68.93,69.03,68.81,68.93,73067.0,58.9702,59.0557,58.8675,58.9702,73067.0
2021-07-01 10:00:00,68.93,68.96,68.84,68.88,65839.0,58.9702,58.9959,58.8932,58.9274,65839.0
2021-07-01 10:10:00,68.87,68.87,68.67,68.69,67738.0,58.9189,58.9189,58.7478,58.7649,67738.0
2021-07-01 10:20:00,68.69,68.73,68.57,68.64,121628.0,58.7649,58.7991,58.6622,58.7221,121628.0
2021-07-01 10:30:00,68.64,68.65,68.47,68.48,69804.0,58.7221,58.7307,58.5767,58.5852,69804.0
2021-07-01 10:40:00,68.48,68.53,68.41,68.48,68824.0,58.5852,58.628,58.5253,58.5852,68824.0
2021-07-01 10:50:00,68.48,68.54,68.44,68.48,75460.0,58.5852,58.6366,58.551,58.5852,75460.0
2021-07-01 11:00:00,68.48,68.6,68.48,68.55,72503.0,58.5852,58.6879,58.5852,58.6451,72503.0
2021-07-01 11:10:00,68.56,68.65,68.52,68.64,72804.0,58.6537,58.7307,58.6194,58.7221,72804.0
2021-07-01 11:20:00,68.64,68.79,68.64,68.76,63687.0,58.7221,58.8504,58.7221,58.8248,63687.0
2021-07-01 11:30:00,68.76,68.93,68.71,68.9,167811.0,58.8248,58.9702,58.782,58.9445,167811.0
2021-07-01 11:40:00,68.9,68.92,68.79,68.89,57900.0,58.9445,58.9616,58.8504,58.936,57900.0
2021-07-01 11:50:00,68.89,69.05,68.89,69.05,56201.0,58.936,59.0729,58.936,59.0729,56201.0
2021-07-01 12:00:00,69.05,69.13,69.03,69.12,54064.0,59.0729,59.1413,59.0557,59.1327,54064.0
2021-07-01 12:10:00,69.11,69.12,69.02,69.06,51161.0,59.1242,59.1327,59.0472,59.0814,51161.0
2021-07-01 12:20:00,69.06,69.17,69.03,69.1,117376.0,59.0814,59.1755,59.0557,59.1156,117376.0
2021-07-01 12:30:00,69.1,69.12,69.01,69.07,58257.0,59.1156,59.1327,59.0386,59.09,58257.0
2021-07-01 12:40:00,69.06,69.07,68.96,68.99,51327.0,59.0814,59.09,58.9959,59.0215,51327.0
2021-07-01 12:50:00,69.0,69.03,68.93,69.01,46881.0,59.0301,59.0557,58.9702,59.0386,46881.0
2021-07-01 13:00:00,69.01,69.06,68.99,69.05,37839.0,59.0386,59.0814,59.0215,59.0729,37839.0
2021-07-01 13:10:00,69.04,69.12,68.98,69.11,132095.0,59.0643,59.1327,59.013,59.1242,132095.0
2021-07-01 13:20:00,69.12,69.12,69.08,69.11,48478.0,59.1327,59.1327,59.0985,59.1242,48478.0
2021-07-01 13:30:00,69.11,69.15,69.08,69.14,55191.0,59.1242,59.1584,59.0985,59.1499,55191.0
2021-07-01 13:40:00,69.15,69.16,69.1,69.15,76808.0,59.1584,59.167,59.1156,59.1584,76808.0
2021-07-01 13:50:00,69.15,69.23,69.15,69.2,68917.0,59.1584,59.2269,59.1584,59.2012,68917.0
2021-07-01 14:00:00,69.2,69.22,69.12,69.14,85910.0,59.2012,59.2183,59.1327,59.1499,85910.0
2021-07-01 14:10:00,69.14,69.3,69.13,69.22,149872.0,59.1499,59.2867,59.1413,59.2183,149872.0
2021-07-01 14:20:00,69.23,69.28,69.22,69.26,62183.0,59.2269,59.2696,59.2183,59.2525,62183.0
2021-07-01 14:30:00,69.25,69.29,69.22,69.28,60061.0,59.244,59.2782,59.2183,59.2696,60061.0
2021-07-01 14:40:00,69.28,69.28,69.21,69.22,61020.0,59.2696,59.2696,59.2097,59.2183,61020.0
2021-07-01 14:50:00,69.22,69.22,69.12,69.22,75842.0,59.2183,59.2183,59.1327,59.2183,75842.0
2021-07-01 15:00:00,69.22,69.24,69.16,69.2,66175.0,59.2183,59.2354,59.167,59.2012,66175.0
2021-07-01 15:10:00,69.2,69.21,69.04,69.08,72715.0,59.2012,59.2097,59.0643,59.0985,72715.0
2021-07-01 15:20:00,69.08,69.11,68.97,68.99,57243.0,59.0985,59.1242,59.0044,59.0215,57243.0
2021-07-01 15:30:00,68.99,69.09,68.99,69.04,104478.0,59.0215,59.1071,59.0215,59.0643,104478.0
2021-07-01 15:40:00,69.05,69.09,68.9,68.99,233085.0,59.0729,59.1071,58.9445,59.0215,233085.0
2021-07-01 15:50:00,68.99,69.15,68.99,69.14,421591.0,59.0215,59.1584,59.0215,59.1499,421591.0
2021-07-02 09:30:00,69.27,69.37,68.74,68.74,179886.0,59.2611,59.3466,58.8077,58.8077,179886.0
2021-07-02 09:40:00,68.75,68.8,68.64,68.7,93402.0,58.8162,58.859,58.7221,58.7734,93402.0
2021-07-02 09:50:00,68.7,68.96,68.7,68.96,49801.0,58.7734,58.9959,58.7734,58.9959,49801.0
2021-07-02 10:00:00,68.94,69.03,68.79,68.88,58233.0,58.9788,59.0557,58.8504,58.9274,58233.0
2021-07-02 10:10:00,68.89,68.91,68.79,68.86,53015.0,58.936,58.9531,58.8504,58.9103,53015.0
2021-07-02 10:20:00,68.87,69.28,68.86,69.01,197495.0,58.9189,59.2696,58.9103,59.0386,197495.0
2021-07-02 10:30:00,69.03,69.17,69.02,69.1,45147.0,59.0557,59.1755,59.0472,59.1156,45147.0
2021-07-02 10:40:00,69.1,69.19,69.09,69.17,32326.0,59.1156,59.1926,59.1071,59.1755,32326.0
2021-07-02 10:50:00,69.17,69.22,69.12,69.2,37491.0,59.1755,59.2183,59.1327,59.2012,37491.0
2021-07-02 11:00:00,69.18,69.23,69.14,69.14,25675.0,59.1841,59.2269,59.1499,59.1499,25675.0
2021-07-02 11:10:00,69.15,69.22,69.08,69.09,71087.0,59.1584,59.2183,59.0985,59.1071,71087.0
2021-07-02 11:20:00,69.09,69.24,69.05,69.24,86508.0,59.1071,59.2354,59.0729,59.2354,86508.0
2021-07-02 11:30:00,69.24,69.31,69.18,69.27,46645.0,59.2354,59.2953,59.1841,59.2611,46645.0
2021-07-02 11:40:00,69.28,69.39,69.27,69.35,49996.0,59.2696,59.3637,59.2611,59.3295,49996.0
2021-07-02 11:50:00,69.34,69.44,69.34,69.41,49485.0,59.321,59.4065,59.321,59.3808,49485.0
2021-07-02 12:00:00,69.41,69.43,69.33,69.42,39757.0,59.3808,59.398,59.3124,59.3894,39757.0
2021-07-02 12:10:00,69.42,69.45,69.38,69.4,44708.0,59.3894,59.4151,59.3552,59.3723,44708.0
2021-07-02 12:20:00,69.4,69.45,69.39,69.43,64846.0,59.3723,59.4151,59.3637,59.398,64846.0
2021-07-02 12:30:00,69.44,69.44,69.33,69.38,40935.0,59.4065,59.4065,59.3124,59.3552,40935.0
2021-07-02 12:40:00,69.38,69.39,69.33,69.34,19660.0,59.3552,59.3637,59.3124,59.321,19660.0
2021-07-02 12:50:00,69.35,69.36,69.29,69.29,29147.0,59.3295,59.3381,59.2782,59.2782,29147.0
2021-07-02 13:00:00,69.29,69.33,69.24,69.29,31433.0,59.2782,59.3124,59.2354,59.2782,31433.0
2021-07-02 13:10:00,69.3,69.35,69.26,69.33,42498.0,59.2867,59.3295,59.2525,59.3124,42498.0
2021-07-02 13:20:00,69.34,69.37,69.32,69.33,24562.0,59.321,59.3466,59.3038,59.3124,24562.0
2021-07-02 13:30:00,69.32,69.35,69.31,69.34,22417.0,59.3038,59.3295,59.2953,59.321,22417.0
2021-07-02 13:40:00,69.34,69.35,69.29,69.34,28647.0,59.321,59.3295,59.2782,59.321,28647.0
2021-07-02 13:50:00,69.34,69.35,69.3,69.34,23423.0,59.321,59.3295,59.2867,59.321,23423.0
2021-07-02 14:00:00,69.34,69.39,69.33,69.35,28641.0,59.321,59.3637,59.3124,59.3295,28641.0
2021-07-02 14:10:00,69.36,69.36,69.27,69.3,32511.0,59.3381,59.3381,59.2611,59.2867,32511.0
2021-07-02 14:20:00,69.3,69.31,69.25,69.3,37923.0,59.2867,59.2953,59.244,59.2867,37923.0
2021-07-02 14:30:00,69.3,69.31,69.27,69.29,34298.0,59.2867,59.2953,59.2611,59.2782,34298.0
2021-07-02 14:40:00,69.28,69.3,69.22,69.23,27763.0,59.2696,59.2867,59.2183,59.2269,27763.0
2021-07-02 14:50:00,69.23,69.24,69.17,69.19,45704.0,59.2269,59.2354,59.1755,59.1926,45704.0
2021-07-02 15:00:00,69.18,69.31,69.17,69.27,55377.0,59.1841,59.2953,59.1755,59.2611,55377.0
2021-07-02 15:10:00,69.26,69.36,69.23,69.36,76142.0,59.2525,59.3381,59.2269,59.3381,76142.0
2021-07-02 15:20:00,69.35,69.35,69.26,69.28,44787.0,59.3295,59.3295,59.2525,59.2696,44787.0
2021-07-02 15:30:00,69.29,69.31,69.23,69.29,93875.0,59.2782,59.2953,59.2269,59.2782,93875.0
2021-07-02 15:40:00,69.3,69.4,69.29,69.3,114001.0,59.2867,59.3723,59.2782,59.2867,114001.0
2021-07-02 15:50:00,69.3,69.38,69.27,69.29,304341.0,59.2867,59.3552,59.2611,59.2782,304341.0
2021-07-06 09:30:00,68.9,69.06,68.67,68.7,225686.0,58.9445,59.0814,58.7478,58.7734,225686.0
2021-07-06 09:40:00,68.7,68.74,68.26,68.29,133893.0,58.7734,58.8077,58.397,58.4227,133893.0
2021-07-06 09:50:00,68.29,68.41,68.14,68.2,81722.0,58.4227,58.5253,58.2943,58.3457,81722.0
2021-07-06 10:00:00,68.2,68.23,68.0,68.02,166830.0,58.3457,58.3713,58.1746,58.1917,166830.0
2021-07-06 10:10:00,68.03,68.26,68.03,68.2,75360.0,58.2002,58.397,58.2002,58.3457,75360.0
2021-07-06 10:20:00,68.2,68.23,67.99,68.04,71005.0,58.3457,58.3713,58.166,58.2088,71005.0
2021-07-06 10:30:00,68.02,68.25,68.0,68.2,73125.0,58.1917,58.3885,58.1746,58.3457,73125.0
2021-07-06 10:40:00,68.2,68.22,68.08,68.1,61652.0,58.3457,58.3628,58.243,58.2601,61652.0
2021-07-06 10:50:00,68.08,68.12,68.01,68.12,51968.0,58.243,58.2772,58.1831,58.2772,51968.0
2021-07-06 11:00:00,68.11,68.18,68.0,68.14,92865.0,58.2687,58.3286,58.1746,58.2943,92865.0
2021-07-06 11:10:00,68.13,68.14,68.03,68.1,35747.0,58.2858,58.2943,58.2002,58.2601,35747.0
2021-07-06 11:20:00,68.09,68.11,67.98,68.11,42957.0,58.2516,58.2687,58.1575,58.2687,42957.0
2021-07-06 11:30:00,68.11,68.17,68.08,68.17,35012.0,58.2687,58.32,58.243,58.32,35012.0
2021-07-06 11:40:00,68.16,68.27,68.06,68.26,86695.0,58.3115,58.4056,58.2259,58.397,86695.0
2021-07-06 11:50:00,68.26,68.27,68.14,68.15,30219.0,58.397,58.4056,58.2943,58.3029,30219.0
2021-07-06 12:00:00,68.14,68.14,67.99,68.0,44104.0,58.2943,58.2943,58.166,58.1746,44104.0
2021-07-06 12:10:00,68.0,68.12,67.99,68.12,47824.0,58.1746,58.2772,58.166,58.2772,47824.0
2021-07-06 12:20:00,68.11,68.2,68.09,68.17,29787.0,58.2687,58.3457,58.2516,58.32,29787.0
2021-07-06 12:30:00,68.17,68.23,68.14,68.18,72008.0,58.32,58.3713,58.2943,58.3286,72008.0
2021-07-06 12:40:00,68.18,68.21,68.14,68.16,28073.0,58.3286,58.3542,58.2943,58.3115,28073.0
2021-07-06 12:50:00,68.16,68.18,68.14,68.16,25566.0,58.3115,58.3286,58.2943,58.3115,25566.0
2021-07-06 13:00:00,68.16,68.23,68.15,68.2,27120.0,58.3115,58.3713,58.3029,58.3457,27120.0
2021-07-06 13:10:00,68.21,68.26,68.17,68.23,46729.0,58.3542,58.397,58.32,58.3713,46729.0
2021-07-06 13:20:00,68.23,68.26,68.1,68.12,69290.0,58.3713,58.397,58.2601,58.2772,69290.0
2021-07-06 13:30:00,68.12,68.14,68.09,68.11,35225.0,58.2772,58.2943,58.2516,58.2687,35225.0
2021-07-06 13:40:00,68.11,68.14,68.09,68.11,28085.0,58.2687,58.2943,58.2516,58.2687,28085.0
2021-07-06 13:50:00,68.12,68.14,68.07,68.08,50738.0,58.2772,58.2943,58.2345,58.243,50738.0
2021-07-06 14:00:00,68.07,68.2,68.06,68.2,92835.0,58.2345,58.3457,58.2259,58.3457,92835.0
2021-07-06 14:10:00,68.2,68.26,68.19,68.25,50356.0,58.3457,58.397,58.3371,58.3885,50356.0
2021-07-06 14:20:00,68.26,68.32,68.24,68.32,42215.0,58.397,58.4483,58.3799,58.4483,42215.0
2021-07-06 14:30:00,68.31,68.37,68.3,68.35,42858.0,58.4398,58.4911,58.4312,58.474,42858.0
2021-07-06 14:40:00,68.35,68.38,68.34,68.37,40843.0,58.474,58.4997,58.4654,58.4911,40843.0
2021-07-06 14:50:00,68.37,68.46,68.34,68.42,51626.0,58.4911,58.5681,58.4654,58.5339,51626.0
2021-07-06 15:00:00,68.42,68.5,68.41,68.5,48827.0,58.5339,58.6023,58.5253,58.6023,48827.0
2021-07-06 15:10:00,68.51,68.56,68.5,68.53,116704.0,58.6109,58.6537,58.6023,58.628,116704.0
2021-07-06 15:20:00,68.52,68.65,68.49,68.61,148628.0,58.6194,58.7307,58.5938,58.6964,148628.0
2021-07-06 15:30:00,68.61,68.65,68.55,68.63,124130.0,58.6964,58.7307,58.6451,58.7135,124130.0
2021-07-06 15:40:00,68.62,68.63,68.56,68.59,199509.0,58.705,58.7135,58.6537,58.6793,199509.0
2021-07-06 15:50:00,68.59,68.67,68.33,68.41,699354.0,58.6793,58.7478,58.4569,58.5253,699354.0
2021-07-07 09:30:00,68.34,68.4,68.09,68.13,187027.0,58.4654,58.5168,58.2516,58.2858,187027.0
2021-07-07 09:40:00,68.13,68.29,68.03,68.08,103680.0,58.2858,58.4227,58.2002,58.243,103680.0
2021-07-07 09:50:00,68.08,68.14,68.01,68.05,69172.0,58.243,58.2943,58.1831,58.2174,69172.0
2021-07-07 10:00:00,68.05,68.31,68.04,68.15,105150.0,58.2174,58.4398,58.2088,58.3029,105150.0
2021-07-07 10:10:00,68.15,68.18,68.05,68.07,48036.0,58.3029,58.3286,58.2174,58.2345,48036.0
2021-07-07 10:20:00,68.07,68.15,67.91,67.91,89779.0,58.2345,58.3029,58.0976,58.0976,89779.0
2021-07-07 10:30:00,67.92,67.98,67.88,67.94,65248.0,58.1061,58.1575,58.0719,58.1232,65248.0
2021-07-07 10:40:00,67.93,68.2,67.93,68.14,47288.0,58.1147,58.3457,58.1147,58.2943,47288.0
2021-07-07 10:50:00,68.13,68.13,67.96,68.07,42150.0,58.2858,58.2858,58.1404,58.2345,42150.0
2021-07-07 11:00:00,68.06,68.06,67.91,67.94,54968.0,58.2259,58.2259,58.0976,58.1232,54968.0
2021-07-07 11:10:00,67.93,67.93,67.8,67.89,60089.0,58.1147,58.1147,58.0035,58.0805,60089.0
2021-07-07 11:20:00,67.88,67.94,67.85,67.92,68646.0,58.0719,58.1232,58.0462,58.1061,68646.0
2021-07-07 11:30:00,67.92,68.07,67.91,68.02,48095.0,58.1061,58.2345,58.0976,58.1917,48095.0
2021-07-07 11:40:00,68.01,68.07,67.91,67.92,78682.0,58.1831,58.2345,58.0976,58.1061,78682.0
2021-07-07 11:50:00,67.92,67.93,67.82,67.84,76554.0,58.1061,58.1147,58.0206,58.0377,76554.0
2021-07-07 12:00:00,67.84,67.91,67.84,67.9,58717.0,58.0377,58.0976,58.0377,58.089,58717.0
2021-07-07 12:10:00,67.9,68.02,67.88,68.0,45802.0,58.089,58.1917,58.0719,58.1746,45802.0
2021-07-07 12:20:00,68.0,68.04,67.91,67.91,37654.0,58.1746,58.2088,58.0976,58.0976,37654.0
2021-07-07 12:30:00,67.91,67.97,67.91,67.92,35508.0,58.0976,58.1489,58.0976,58.1061,35508.0
2021-07-07 12:40:00,67.91,68.0,67.9,67.99,51588.0,58.0976,58.1746,58.089,58.166,51588.0
2021-07-07 12:50:00,67.99,68.02,67.96,68.0,59665.0,58.166,58.1917,58.1404,58.1746,59665.0
2021-07-07 13:00:00,68.0,68.18,67.99,68.17,58439.0,58.1746,58.3286,58.166,58.32,58439.0
2021-07-07 13:10:00,68.17,68.17,68.09,68.09,46867.0,58.32,58.32,58.2516,58.2516,46867.0
2021-07-07 13:20:00,68.09,68.15,68.06,68.13,76500.0,58.2516,58.3029,58.2259,58.2858,76500.0
2021-07-07 13:30:00,68.12,68.16,68.09,68.14,28490.0,58.2772,58.3115,58.2516,58.2943,28490.0
2021-07-07 13:40:00,68.14,68.24,68.13,68.24,48112.0,58.2943,58.3799,58.2858,58.3799,48112.0
2021-07-07 13:50:00,68.24,68.24,68.13,68.14,37901.0,58.3799,58.3799,58.2858,58.2943,37901.0
2021-07-07 14:00:00,68.14,68.23,68.11,68.22,44283.0,58.2943,58.3713,58.2687,58.3628,44283.0
2021-07-07 14:10:00,68.23,68.27,68.22,68.27,38656.0,58.3713,58.4056,58.3628,58.4056,38656.0
2021-07-07 14:20:00,68.27,68.29,68.2,68.21,39908.0,58.4056,58.4227,58.3457,58.3542,39908.0
2021-07-07 14:30:00,68.2,68.24,68.16,68.21,48810.0,58.3457,58.3799,58.3115,58.3542,48810.0
2021-07-07 14:40:00,68.21,68.31,68.21,68.31,58929.0,58.3542,58.4398,58.3542,58.4398,58929.0
2021-07-07 14:50:00,68.31,68.38,68.31,68.35,41394.0,58.4398,58.4997,58.4398,58.474,41394.0
2021-07-07 15:00:00,68.36,68.43,68.32,68.38,134750.0,58.4826,58.5424,58.4483,58.4997,134750.0
2021-07-07 15:10:00,68.38,68.38,68.23,68.26,67100.0,58.4997,58.4997,58.3713,58.397,67100.0
2021-07-07 15:20:00,68.27,68.32,68.24,68.24,50544.0,58.4056,58.4483,58.3799,58.3799,50544.0
2021-07-07 15:30:00,68.23,68.27,68.2,68.22,79001.0,58.3713,58.4056,58.3457,58.3628,79001.0
2021-07-07 15:40:00,68.22,68.33,68.22,68.31,102840.0,58.3628,58.4569,58.3628,58.4398,102840.0
2021-07-07 15:50:00,68.31,68.4,68.3,68.36,325698.0,58.4398,58.5168,58.4312,58.4826,325698.0
2021-07-08 09:30:00,67.86,68.25,67.79,67.85,298595.0,58.0548,58.3885,57.9949,58.0462,298595.0
2021-07-08 09:40:00,67.88,68.12,67.86,68.0,182671.0,58.0719,58.2772,58.0548,58.1746,182671.0
2021-07-08 09:50:00,68.0,68.32,67.99,68.17,187723.0,58.1746,58.4483,58.166,58.32,187723.0
2021-07-08 10:00:00,68.17,68.2,67.93,67.94,63537.0,58.32,58.3457,58.1147,58.1232,63537.0
2021-07-08 10:10:00,67.94,67.99,67.54,67.54,116674.0,58.1232,58.166,57.781,57.781,116674.0
2021-07-08 10:20:00,67.53,67.77,67.5,67.75,77105.0,57.7725,57.9778,57.7468,57.9607,77105.0
2021-07-08 10:30:00,67.76,67.8,67.53,67.55,71810.0,57.9693,58.0035,57.7725,57.7896,71810.0
2021-07-08 10:40:00,67.56,67.64,67.42,67.46,122756.0,57.7982,57.8666,57.6784,57.7126,122756.0
2021-07-08 10:50:00,67.46,67.58,67.42,67.49,67246.0,57.7126,57.8153,57.6784,57.7383,67246.0
2021-07-08 11:00:00,67.49,67.53,67.43,67.51,60961.0,57.7383,57.7725,57.6869,57.7554,60961.0
2021-07-08 11:10:00,67.51,67.59,67.42,67.56,109711.0,57.7554,57.8238,57.6784,57.7982,109711.0
2021-07-08 11:20:00,67.56,67.67,67.53,67.59,61554.0,57.7982,57.8923,57.7725,57.8238,61554.0
2021-07-08 11:30:00,67.58,67.59,67.49,67.57,39043.0,57.8153,57.8238,57.7383,57.8067,39043.0
2021-07-08 11:40:00,67.58,67.65,67.53,67.61,58977.0,57.8153,57.8751,57.7725,57.8409,58977.0
2021-07-08 11:50:00,67.61,67.66,67.55,67.56,52015.0,57.8409,57.8837,57.7896,57.7982,52015.0
2021-07-08 12:00:00,67.56,67.61,67.53,67.58,39292.0,57.7982,57.8409,57.7725,57.8153,39292.0
2021-07-08 12:10:00,67.57,67.72,67.56,67.7,31847.0,57.8067,57.935,57.7982,57.9179,31847.0
2021-07-08 12:20:00,67.7,67.74,67.69,67.7,45091.0,57.9179,57.9521,57.9094,57.9179,45091.0
2021-07-08 12:30:00,67.71,67.71,67.64,67.67,30133.0,57.9265,57.9265,57.8666,57.8923,30133.0
2021-07-08 12:40:00,67.67,67.74,67.65,67.74,59205.0,57.8923,57.9521,57.8751,57.9521,59205.0
2021-07-08 12:50:00,67.73,67.79,67.7,67.75,60861.0,57.9436,57.9949,57.9179,57.9607,60861.0
2021-07-08 13:00:00,67.75,67.75,67.61,67.63,36391.0,57.9607,57.9607,57.8409,57.858,36391.0
2021-07-08 13:10:00,67.63,67.63,67.58,67.61,43743.0,57.858,57.858,57.8153,57.8409,43743.0
2021-07-08 13:20:00,67.6,67.61,67.53,67.59,62135.0,57.8324,57.8409,57.7725,57.8238,62135.0
2021-07-08 13:30:00,67.59,67.65,67.55,67.56,55621.0,57.8238,57.8751,57.7896,57.7982,55621.0
2021-07-08 13:40:00,67.55,67.68,67.55,67.64,51615.0,57.7896,57.9008,57.7896,57.8666,51615.0
2021-07-08 13:50:00,67.64,67.75,67.62,67.73,82690.0,57.8666,57.9607,57.8495,57.9436,82690.0
2021-07-08 14:00:00,67.74,67.8,67.73,67.77,46357.0,57.9521,58.0035,57.9436,57.9778,46357.0
2021-07-08 14:10:00,67.77,67.86,67.76,67.81,79230.0,57.9778,58.0548,57.9693,58.012,79230.0
2021-07-08 14:20:00,67.81,67.84,67.77,67.8,54851.0,58.012,58.0377,57.9778,58.0035,54851.0
2021-07-08 14:30:00,67.8,67.85,67.74,67.75,47354.0,58.0035,58.0462,57.9521,57.9607,47354.0
2021-07-08 14:40:00,67.75,67.77,67.72,67.73,43763.0,57.9607,57.9778,57.935,57.9436,43763.0
2021-07-08 14:50:00,67.73,67.81,67.72,67.8,46507.0,57.9436,58.012,57.935,58.0035,46507.0
2021-07-08 15:00:00,67.79,67.79,67.69,67.69,52941.0,57.9949,57.9949,57.9094,57.9094,52941.0
2021-07-08 15:10:00,67.7,67.71,67.6,67.63,58928.0,57.9179,57.9265,57.8324,57.858,58928.0
2021-07-08 15:20:00,67.64,67.69,67.63,67.68,78081.0,57.8666,57.9094,57.858,57.9008,78081.0
2021-07-08 15:30:00,67.69,67.71,67.63,67.7,77631.0,57.9094,57.9265,57.858,57.9179,77631.0
2021-07-08 15:40:00,67.71,67.71,67.52,67.55,152737.0,57.9265,57.9265,57.7639,57.7896,152737.0
2021-07-08 15:50:00,67.54,67.71,67.54,67.71,476154.0,57.781,57.9265,57.781,57.9265,476154.0
2021-07-09 09:30:00,67.59,67.86,67.52,67.76,199419.0,57.8238,58.0548,57.7639,57.9693,199419.0
2021-07-09 09:40:00,67.76,67.81,67.5,67.71,148147.0,57.9693,58.012,57.7468,57.9265,148147.0
2021-07-09 09:50:00,67.72,67.79,67.45,67.47,111776.0,57.935,57.9949,57.704,57.7212,111776.0
2021-07-09 10:00:00,67.48,67.69,67.48,67.56,85654.0,57.7297,57.9094,57.7297,57.7982,85654.0
2021-07-09 10:10:00,67.57,67.76,67.54,67.76,129705.0,57.8067,57.9693,57.781,57.9693,129705.0
2021-07-09 10:20:00,67.76,67.78,67.63,67.66,227194.0,57.9693,57.9864,57.858,57.8837,227194.0
2021-07-09 10:30:00,67.65,67.68,67.56,67.62,113968.0,57.8751,57.9008,57.7982,57.8495,113968.0
2021-07-09 10:40:00,67.62,67.9,67.61,67.86,102715.0,57.8495,58.089,57.8409,58.0548,102715.0
2021-07-09 10:50:00,67.87,68.02,67.83,67.91,127976.0,58.0634,58.1917,58.0291,58.0976,127976.0
2021-07-09 11:00:00,67.92,67.95,67.85,67.95,71042.0,58.1061,58.1318,58.0462,58.1318,71042.0
2021-07-09 11:10:00,67.95,67.96,67.88,67.95,249611.0,58.1318,58.1404,58.0719,58.1318,249611.0
2021-07-09 11:20:00,67.95,68.17,67.94,68.14,125906.0,58.1318,58.32,58.1232,58.2943,125906.0
2021-07-09 11:30:00,68.14,68.24,68.13,68.22,67699.0,58.2943,58.3799,58.2858,58.3628,67699.0
2021-07-09 11:40:00,68.22,68.28,68.17,68.21,73634.0,58.3628,58.4141,58.32,58.3542,73634.0
2021-07-09 11:50:00,68.21,68.28,68.15,68.17,67867.0,58.3542,58.4141,58.3029,58.32,67867.0
2021-07-09 12:00:00,68.17,68.26,68.17,68.21,44794.0,58.32,58.397,58.32,58.3542,44794.0
2021-07-09 12:10:00,68.22,68.26,68.14,68.16,67681.0,58.3628,58.397,58.2943,58.3115,67681.0
2021-07-09 12:20:00,68.15,68.19,68.07,68.17,50689.0,58.3029,58.3371,58.2345,58.32,50689.0
2021-07-09 12:30:00,68.18,68.26,68.17,68.23,44841.0,58.3286,58.397,58.32,58.3713,44841.0
2021-07-09 12:40:00,68.23,68.24,68.17,68.19,40353.0,58.3713,58.3799,58.32,58.3371,40353.0
2021-07-09 12:50:00,68.19,68.23,68.12,68.17,68543.0,58.3371,58.3713,58.2772,58.32,68543.0
2021-07-09 13:00:00,68.16,68.24,68.14,68.17,73019.0,58.3115,58.3799,58.2943,58.32,73019.0
2021-07-09 13:10:00,68.17,68.18,68.11,68.17,54895.0,58.32,58.3286,58.2687,58.32,54895.0
2021-07-09 13:20:00,68.17,68.22,68.15,68.21,41534.0,58.32,58.3628,58.3029,58.3542,41534.0
2021-07-09 13:30:00,68.21,68.28,68.18,68.25,52085.0,58.3542,58.4141,58.3286,58.3885,52085.0
2021-07-09 13:40:00,68.25,68.36,68.24,68.28,71823.0,58.3885,58.4826,58.3799,58.4141,71823.0
2021-07-09 13:50:00,68.28,68.39,68.28,68.38,56567.0,58.4141,58.5082,58.4141,58.4997,56567.0
2021-07-09 14:00:00,68.38,68.39,68.27,68.29,54538.0,58.4997,58.5082,58.4056,58.4227,54538.0
2021-07-09 14:10:00,68.28,68.39,68.28,68.38,56133.0,58.4141,58.5082,58.4141,58.4997,56133.0
2021-07-09 14:20:00,68.38,68.41,68.29,68.31,41622.0,58.4997,58.5253,58.4227,58.4398,41622.0
2021-07-09 14:30:00,68.31,68.33,68.3,68.33,30647.0,58.4398,58.4569,58.4312,58.4569,30647.0
2021-07-09 14:40:00,68.33,68.41,68.32,68.39,36839.0,58.4569,58.5253,58.4483,58.5082,36839.0
2021-07-09 14:50:00,68.39,68.41,68.38,68.39,37208.0,58.5082,58.5253,58.4997,58.5082,37208.0
2021-07-09 15:00:00,68.38,68.38,68.33,68.37,30584.0,58.4997,58.4997,58.4569,58.4911,30584.0
2021-07-09 15:10:00,68.38,68.4,68.35,68.39,41215.0,58.4997,58.5168,58.474,58.5082,41215.0
2021-07-09 15:20:00,68.38,68.39,68.3,68.34,83620.0,58.4997,58.5082,58.4312,58.4654,83620.0
2021-07-09 15:30:00,68.34,68.37,68.24,68.27,78345.0,58.4654,58.4911,58.3799,58.4056,78345.0
2021-07-09 15:40:00,68.27,68.29,68.23,68.24,74336.0,58.4056,58.4227,58.3713,58.3799,74336.0
2021-07-09 15:50:00,68.24,68.27,68.09,68.22,429413.0,58.3799,58.4056,58.2516,58.3628,429413.0
2021-07-12 09:30:00,68.23,68.44,68.19,68.36,171686.0,58.3713,58.551,58.3371,58.4826,171686.0
2021-07-12 09:40:00,68.39,68.61,68.32,68.6,115598.0,58.5082,58.6964,58.4483,58.6879,115598.0
2021-07-12 09:50:00,68.6,68.88,68.55,68.82,305117.0,58.6879,58.9274,58.6451,58.8761,305117.0
2021-07-12 10:00:00,68.81,68.82,68.64,68.73,75269.0,58.8675,58.8761,58.7221,58.7991,75269.0
2021-07-12 10:10:00,68.73,68.78,68.61,68.78,57606.0,58.7991,58.8419,58.6964,58.8419,57606.0
2021-07-12 10:20:00,68.79,68.86,68.76,68.83,49931.0,58.8504,58.9103,58.8248,58.8846,49931.0
2021-07-12 10:30:00,68.84,68.84,68.74,68.83,57377.0,58.8932,58.8932,58.8077,58.8846,57377.0
2021-07-12 10:40:00,68.84,68.98,68.79,68.98,68301.0,58.8932,59.013,58.8504,59.013,68301.0
2021-07-12 10:50:00,68.98,69.06,68.88,68.94,106652.0,59.013,59.0814,58.9274,58.9788,106652.0
2021-07-12 11:00:00,68.93,68.94,68.81,68.84,63671.0,58.9702,58.9788,58.8675,58.8932,63671.0
2021-07-12 11:10:00,68.83,68.86,68.76,68.84,61054.0,58.8846,58.9103,58.8248,58.8932,61054.0
2021-07-12 11:20:00,68.84,68.85,68.77,68.79,56473.0,58.8932,58.9018,58.8333,58.8504,56473.0
2021-07-12 11:30:00,68.79,68.8,68.69,68.7,64069.0,58.8504,58.859,58.7649,58.7734,64069.0
2021-07-12 11:40:00,68.69,68.72,68.57,68.59,54959.0,58.7649,58.7905,58.6622,58.6793,54959.0
2021-07-12 11:50:00,68.6,68.61,68.5,68.52,88556.0,58.6879,58.6964,58.6023,58.6194,88556.0
2021-07-12 12:00:00,68.53,68.63,68.52,68.59,35449.0,58.628,58.7135,58.6194,58.6793,35449.0
2021-07-12 12:10:00,68.58,68.58,68.51,68.56,28457.0,58.6708,58.6708,58.6109,58.6537,28457.0
2021-07-12 12:20:00,68.55,68.58,68.5,68.55,31660.0,58.6451,58.6708,58.6023,58.6451,31660.0
2021-07-12 12:30:00,68.54,68.56,68.38,68.48,211346.0,58.6366,58.6537,58.4997,58.5852,211346.0
2021-07-12 12:40:00,68.5,68.5,68.4,68.41,54155.0,58.6023,58.6023,58.5168,58.5253,54155.0
2021-07-12 12:50:00,68.41,68.41,68.3,68.33,38145.0,58.5253,58.5253,58.4312,58.4569,38145.0
2021-07-12 13:00:00,68.33,68.49,68.32,68.41,56298.0,58.4569,58.5938,58.4483,58.5253,56298.0
2021-07-12 13:10:00,68.4,68.41,68.28,68.28,49964.0,58.5168,58.5253,58.4141,58.4141,49964.0
2021-07-12 13:20:00,68.28,68.32,68.23,68.23,45874.0,58.4141,58.4483,58.3713,58.3713,45874.0
2021-07-12 13:30:00,68.24,68.27,68.18,68.27,59549.0,58.3799,58.4056,58.3286,58.4056,59549.0
2021-07-12 13:40:00,68.27,68.27,68.15,68.16,42169.0,58.4056,58.4056,58.3029,58.3115,42169.0
2021-07-12 13:50:00,68.15,68.17,68.14,68.15,31688.0,58.3029,58.32,58.2943,58.3029,31688.0
2021-07-12 14:00:00,68.15,68.15,68.09,68.1,37828.0,58.3029,58.3029,58.2516,58.2601,37828.0
2021-07-12 14:10:00,68.1,68.11,68.06,68.07,50628.0,58.2601,58.2687,58.2259,58.2345,50628.0
2021-07-12 14:20:00,68.08,68.14,68.06,68.13,49202.0,58.243,58.2943,58.2259,58.2858,49202.0
2021-07-12 14:30:00,68.13,68.17,68.12,68.13,61560.0,58.2858,58.32,58.2772,58.2858,61560.0
2021-07-12 14:40:00,68.13,68.16,68.08,68.09,48509.0,58.2858,58.3115,58.243,58.2516,48509.0
2021-07-12 14:50:00,68.08,68.13,68.07,68.07,51409.0,58.243,58.2858,58.2345,58.2345,51409.0
2021-07-12 15:00:00,68.08,68.1,68.04,68.04,46940.0,58.243,58.2601,58.2088,58.2088,46940.0
2021-07-12 15:10:00,68.04,68.08,67.99,68.05,62407.0,58.2088,58.243,58.166,58.2174,62407.0
2021-07-12 15:20:00,68.05,68.09,68.02,68.09,54815.0,58.2174,58.2516,58.1917,58.2516,54815.0
2021-07-12 15:30:00,68.09,68.11,68.04,68.06,73838.0,58.2516,58.2687,58.2088,58.2259,73838.0
2021-07-12 15:40:00,68.06,68.14,68.05,68.13,92689.0,58.2259,58.2943,58.2174,58.2858,92689.0
2021-07-12 15:50:00,68.14,68.19,67.75,68.04,709086.0,58.2943,58.3371,57.9607,58.2088,709086.0
2021-07-13 09:30:00,67.83,68.49,67.83,68.32,160574.0,58.0291,58.5938,58.0291,58.4483,160574.0
2021-07-13 09:40:00,68.31,68.34,67.96,68.05,78463.0,58.4398,58.4654,58.1404,58.2174,78463.0
2021-07-13 09:50:00,68.05,68.22,68.05,68.16,38406.0,58.2174,58.3628,58.2174,58.3115,38406.0
2021-07-13 10:00:00,68.13,68.21,68.03,68.16,56421.0,58.2858,58.3542,58.2002,58.3115,56421.0
2021-07-13 10:10:00,68.19,68.19,68.05,68.09,43160.0,58.3371,58.3371,58.2174,58.2516,43160.0
2021-07-13 10:20:00,68.09,68.14,68.04,68.08,56570.0,58.2516,58.2943,58.2088,58.243,56570.0
2021-07-13 10:30:00,68.07,68.11,68.01,68.04,58740.0,58.2345,58.2687,58.1831,58.2088,58740.0
2021-07-13 10:40:00,68.04,68.06,67.97,68.0,33460.0,58.2088,58.2259,58.1489,58.1746,33460.0
2021-07-13 10:50:00,67.99,68.02,67.92,67.94,47871.0,58.166,58.1917,58.1061,58.1232,47871.0
2021-07-13 11:00:00,67.95,68.17,67.93,68.08,62994.0,58.1318,58.32,58.1147,58.243,62994.0
2021-07-13 11:10:00,68.08,68.37,68.06,68.37,71721.0,58.243,58.4911,58.2259,58.4911,71721.0
2021-07-13 11:20:00,68.37,68.46,68.36,68.42,92670.0,58.4911,58.5681,58.4826,58.5339,92670.0
2021-07-13 11:30:00,68.41,68.52,68.4,68.42,89307.0,58.5253,58.6194,58.5168,58.5339,89307.0
2021-07-13 11:40:00,68.4,68.41,68.23,68.24,58177.0,58.5168,58.5253,58.3713,58.3799,58177.0
2021-07-13 11:50:00,68.25,68.27,68.17,68.17,26023.0,58.3885,58.4056,58.32,58.32,26023.0
2021-07-13 12:00:00,68.17,68.23,68.1,68.2,33786.0,58.32,58.3713,58.2601,58.3457,33786.0
2021-07-13 12:10:00,68.2,68.2,68.08,68.11,30968.0,58.3457,58.3457,58.243,58.2687,30968.0
2021-07-13 12:20:00,68.12,68.12,68.06,68.09,28797.0,58.2772,58.2772,58.2259,58.2516,28797.0
2021-07-13 12:30:00,68.09,68.18,68.07,68.17,35970.0,58.2516,58.3286,58.2345,58.32,35970.0
2021-07-13 12:40:00,68.17,68.2,68.16,68.19,32228.0,58.32,58.3457,58.3115,58.3371,32228.0
2021-07-13 12:50:00,68.19,68.33,68.18,68.33,26249.0,58.3371,58.4569,58.3286,58.4569,26249.0
2021-07-13 13:00:00,68.32,68.33,68.15,68.15,45643.0,58.4483,58.4569,58.3029,58.3029,45643.0
2021-07-13 13:10:00,68.16,68.17,68.05,68.07,56514.0,58.3115,58.32,58.2174,58.2345,56514.0
2021-07-13 13:20:00,68.07,68.13,68.07,68.13,43384.0,58.2345,58.2858,58.2345,58.2858,43384.0
2021-07-13 13:30:00,68.14,68.21,68.11,68.2,29971.0,58.2943,58.3542,58.2687,58.3457,29971.0
2021-07-13 13:40:00,68.2,68.29,68.19,68.27,36707.0,58.3457,58.4227,58.3371,58.4056,36707.0
2021-07-13 13:50:00,68.28,68.3,68.21,68.24,30425.0,58.4141,58.4312,58.3542,58.3799,30425.0
2021-07-13 14:00:00,68.24,68.3,68.19,68.27,36620.0,58.3799,58.4312,58.3371,58.4056,36620.0
2021-07-13 14:10:00,68.27,68.28,68.22,68.27,29163.0,58.4056,58.4141,58.3628,58.4056,29163.0
2021-07-13 14:20:00,68.26,68.26,68.18,68.22,21277.0,58.397,58.397,58.3286,58.3628,21277.0
2021-07-13 14:30:00,68.21,68.24,68.18,68.19,17517.0,58.3542,58.3799,58.3286,58.3371,17517.0
2021-07-13 14:40:00,68.18,68.2,68.13,68.17,25324.0,58.3286,58.3457,58.2858,58.32,25324.0
2021-07-13 14:50:00,68.19,68.24,68.16,68.19,26259.0,58.3371,58.3799,58.3115,58.3371,26259.0
2021-07-13 15:00:00,68.19,68.19,68.11,68.12,23142.0,58.3371,58.3371,58.2687,58.2772,23142.0
2021-07-13 15:10:00,68.12,68.18,68.09,68.15,40556.0,58.2772,58.3286,58.2516,58.3029,40556.0
2021-07-13 15:20:00,68.15,68.16,68.08,68.13,39133.0,58.3029,58.3115,58.243,58.2858,39133.0
2021-07-13 15:30:00,68.13,68.22,68.11,68.22,59252.0,58.2858,58.3628,58.2687,58.3628,59252.0
2021-07-13 15:40:00,68.22,68.23,68.0,68.09,1066999.0,58.3628,58.3713,58.1746,58.2516,1066999.0
2021-07-13 15:50:00,68.08,68.09,67.99,68.01,356584.0,58.243,58.2516,58.166,58.1831,356584.0
2021-07-14 09:30:00,68.04,68.17,67.8,67.81,170899.0,58.2088,58.32,58.0035,58.012,170899.0
2021-07-14 09:40:00,67.82,67.96,67.72,67.78,98833.0,58.0206,58.1404,57.935,57.9864,98833.0
2021-07-14 09:50:00,67.78,67.83,67.43,67.64,137486.0,57.9864,58.0291,57.6869,57.8666,137486.0
2021-07-14 10:00:00,67.64,67.68,67.5,67.67,64733.0,57.8666,57.9008,57.7468,57.8923,64733.0
2021-07-14 10:10:00,67.66,67.69,67.56,67.59,75520.0,57.8837,57.9094,57.7982,57.8238,75520.0
2021-07-14 10:20:00,67.6,67.77,67.59,67.77,184963.0,57.8324,57.9778,57.8238,57.9778,184963.0
2021-07-14 10:30:00,67.77,67.89,67.71,67.77,161158.0,57.9778,58.0805,57.9265,57.9778,161158.0
2021-07-14 10:40:00,67.78,67.8,67.72,67.8,111648.0,57.9864,58.0035,57.935,58.0035,111648.0
2021-07-14 10:50:00,67.8,67.84,67.71,67.75,113843.0,58.0035,58.0377,57.9265,57.9607,113843.0
2021-07-14 11:00:00,67.74,67.77,67.67,67.74,62296.0,57.9521,57.9778,57.8923,57.9521,62296.0
2021-07-14 11:10:00,67.73,67.8,67.72,67.78,86751.0,57.9436,58.0035,57.935,57.9864,86751.0
2021-07-14 11:20:00,67.77,67.84,67.75,67.76,92045.0,57.9778,58.0377,57.9607,57.9693,92045.0
2021-07-14 11:30:00,67.76,67.8,67.67,67.78,68650.0,57.9693,58.0035,57.8923,57.9864,68650.0
2021-07-14 11:40:00,67.77,67.8,67.75,67.79,71022.0,57.9778,58.0035,57.9607,57.9949,71022.0
2021-07-14 11:50:00,67.8,67.83,67.76,67.78,88746.0,58.0035,58.0291,57.9693,57.9864,88746.0
2021-07-14 12:00:00,67.78,67.81,67.75,67.75,47954.0,57.9864,58.012,57.9607,57.9607,47954.0
2021-07-14 12:10:00,67.75,67.81,67.74,67.79,66297.0,57.9607,58.012,57.9521,57.9949,66297.0
2021-07-14 12:20:00,67.78,67.89,67.78,67.87,112117.0,57.9864,58.0805,57.9864,58.0634,112117.0
2021-07-14 12:30:00,67.87,67.91,67.83,67.84,52514.0,58.0634,58.0976,58.0291,58.0377,52514.0
2021-07-14 12:40:00,67.84,67.89,67.84,67.87,51758.0,58.0377,58.0805,58.0377,58.0634,51758.0
2021-07-14 12:50:00,67.86,67.92,67.85,67.89,66762.0,58.0548,58.1061,58.0462,58.0805,66762.0
2021-07-14 13:00:00,67.9,67.94,67.88,67.89,155821.0,58.089,58.1232,58.0719,58.0805,155821.0
2021-07-14 13:10:00,67.89,67.93,67.87,67.91,64303.0,58.0805,58.1147,58.0634,58.0976,64303.0
2021-07-14 13:20:00,67.9,67.94,67.87,67.87,76788.0,58.089,58.1232,58.0634,58.0634,76788.0
2021-07-14 13:30:00,67.87,67.92,67.87,67.9,58863.0,58.0634,58.1061,58.0634,58.089,58863.0
2021-07-14 13:40:00,67.9,67.91,67.88,67.9,55736.0,58.089,58.0976,58.0719,58.089,55736.0
2021-07-14 13:50:00,67.89,67.92,67.85,67.9,54628.0,58.0805,58.1061,58.0462,58.089,54628.0
2021-07-14 14:00:00,67.9,67.91,67.83,67.91,85069.0,58.089,58.0976,58.0291,58.0976,85069.0
2021-07-14 14:10:00,67.9,67.96,67.89,67.94,63547.0,58.089,58.1404,58.0805,58.1232,63547.0
2021-07-14 14:20:00,67.94,67.94,67.87,67.92,61100.0,58.1232,58.1232,58.0634,58.1061,61100.0
2021-07-14 14:30:00,67.91,68.01,67.91,67.95,81750.0,58.0976,58.1831,58.0976,58.1318,81750.0
2021-07-14 14:40:00,67.95,68.01,67.92,67.96,41689.0,58.1318,58.1831,58.1061,58.1404,41689.0
2021-07-14 14:50:00,67.96,67.97,67.9,67.91,53694.0,58.1404,58.1489,58.089,58.0976,53694.0
2021-07-14 15:00:00,67.9,67.95,67.86,67.88,63760.0,58.089,58.1318,58.0548,58.0719,63760.0
2021-07-14 15:10:00,67.88,67.97,67.87,67.95,63739.0,58.0719,58.1489,58.0634,58.1318,63739.0
2021-07-14 15:20:00,67.95,67.97,67.91,67.97,65475.0,58.1318,58.1489,58.0976,58.1489,65475.0
2021-07-14 15:30:00,67.97,68.01,67.96,68.0,86926.0,58.1489,58.1831,58.1404,58.1746,86926.0
2021-07-14 15:40:00,68.0,68.06,67.98,67.98,180748.0,58.1746,58.2259,58.1575,58.1575,180748.0
2021-07-14 15:50:00,67.98,68.01,67.86,67.93,778289.0,58.1575,58.1831,58.0548,58.1147,778289.0
2021-07-15 09:30:00,67.73,67.86,67.41,67.44,206841.0,57.9436,58.0548,57.6698,57.6955,206841.0
2021-07-15 09:40:00,67.43,67.64,67.37,67.6,98978.0,57.6869,57.8666,57.6356,57.8324,98978.0
2021-07-15 09:50:00,67.57,67.78,67.53,67.75,76176.0,57.8067,57.9864,57.7725,57.9607,76176.0
2021-07-15 10:00:00,67.75,67.81,67.72,67.77,107446.0,57.9607,58.012,57.935,57.9778,107446.0
2021-07-15 10:10:00,67.77,67.95,67.72,67.93,83976.0,57.9778,58.1318,57.935,58.1147,83976.0
2021-07-15 10:20:00,67.93,67.96,67.71,67.73,57540.0,58.1147,58.1404,57.9265,57.9436,57540.0
2021-07-15 10:30:00,67.73,68.02,67.71,67.96,86493.0,57.9436,58.1917,57.9265,58.1404,86493.0
2021-07-15 10:40:00,67.95,67.98,67.72,67.79,75172.0,58.1318,58.1575,57.935,57.9949,75172.0
2021-07-15 10:50:00,67.79,67.89,67.62,67.63,154979.0,57.9949,58.0805,57.8495,57.858,154979.0
2021-07-15 11:00:00,67.63,67.77,67.56,67.75,81360.0,57.858,57.9778,57.7982,57.9607,81360.0
2021-07-15 11:10:00,67.74,67.78,67.7,67.75,118158.0,57.9521,57.9864,57.9179,57.9607,118158.0
2021-07-15 11:20:00,67.75,67.91,67.72,67.89,116385.0,57.9607,58.0976,57.935,58.0805,116385.0
2021-07-15 11:30:00,67.9,68.01,67.89,68.0,73966.0,58.089,58.1831,58.0805,58.1746,73966.0
2021-07-15 11:40:00,67.99,68.1,67.91,67.92,101368.0,58.166,58.2601,58.0976,58.1061,101368.0
2021-07-15 11:50:00,67.92,68.09,67.88,68.06,216064.0,58.1061,58.2516,58.0719,58.2259,216064.0
2021-07-15 12:00:00,68.05,68.24,68.03,68.2,52658.0,58.2174,58.3799,58.2002,58.3457,52658.0
2021-07-15 12:10:00,68.19,68.27,68.16,68.19,72279.0,58.3371,58.4056,58.3115,58.3371,72279.0
2021-07-15 12:20:00,68.19,68.3,68.19,68.25,67655.0,58.3371,58.4312,58.3371,58.3885,67655.0
2021-07-15 12:30:00,68.26,68.3,68.22,68.26,76531.0,58.397,58.4312,58.3628,58.397,76531.0
2021-07-15 12:40:00,68.27,68.27,68.23,68.25,88129.0,58.4056,58.4056,58.3713,58.3885,88129.0
2021-07-15 12:50:00,68.25,68.31,68.24,68.28,81988.0,58.3885,58.4398,58.3799,58.4141,81988.0
2021-07-15 13:00:00,68.28,68.39,68.27,68.29,149498.0,58.4141,58.5082,58.4056,58.4227,149498.0
2021-07-15 13:10:00,68.3,68.33,68.22,68.24,66076.0,58.4312,58.4569,58.3628,58.3799,66076.0
2021-07-15 13:20:00,68.24,68.24,68.15,68.2,41089.0,58.3799,58.3799,58.3029,58.3457,41089.0
2021-07-15 13:30:00,68.2,68.25,68.15,68.23,103271.0,58.3457,58.3885,58.3029,58.3713,103271.0
2021-07-15 13:40:00,68.23,68.31,68.22,68.27,208176.0,58.3713,58.4398,58.3628,58.4056,208176.0
2021-07-15 13:50:00,68.27,68.28,68.17,68.23,70477.0,58.4056,58.4141,58.32,58.3713,70477.0
2021-07-15 14:00:00,68.23,68.27,68.21,68.25,95384.0,58.3713,58.4056,58.3542,58.3885,95384.0
2021-07-15 14:10:00,68.25,68.29,68.22,68.25,81956.0,58.3885,58.4227,58.3628,58.3885,81956.0
2021-07-15 14:20:00,68.25,68.26,68.22,68.22,113798.0,58.3885,58.397,58.3628,58.3628,113798.0
2021-07-15 14:30:00,68.22,68.24,68.19,68.2,55421.0,58.3628,58.3799,58.3371,58.3457,55421.0
2021-07-15 14:40:00,68.2,68.2,68.15,68.17,55886.0,58.3457,58.3457,58.3029,58.32,55886.0
2021-07-15 14:50:00,68.17,68.29,68.16,68.29,119136.0,58.32,58.4227,58.3115,58.4227,119136.0
2021-07-15 15:00:00,68.3,68.3,68.24,68.25,99395.0,58.4312,58.4312,58.3799,58.3885,99395.0
2021-07-15 15:10:00,68.24,68.26,68.21,68.23,61563.0,58.3799,58.397,58.3542,58.3713,61563.0
2021-07-15 15:20:00,68.24,68.26,68.22,68.26,54752.0,58.3799,58.397,58.3628,58.397,54752.0
2021-07-15 15:30:00,68.26,68.32,68.22,68.27,180068.0,58.397,58.4483,58.3628,58.4056,180068.0
2021-07-15 15:40:00,68.27,68.31,68.24,68.29,149628.0,58.4056,58.4398,58.3799,58.4227,149628.0
2021-07-15 15:50:00,68.3,68.31,68.25,68.3,472900.0,58.4312,58.4398,58.3885,58.4312,472900.0
2021-07-16 09:30:00,68.54,68.73,68.35,68.62,326139.0,58.6366,58.7991,58.474,58.705,326139.0
2021-07-16 09:40:00,68.63,68.9,68.59,68.81,81095.0,58.7135,58.9445,58.6793,58.8675,81095.0
2021-07-16 09:50:00,68.82,68.83,68.56,68.78,94510.0,58.8761,58.8846,58.6537,58.8419,94510.0
2021-07-16 10:00:00,68.78,68.89,68.74,68.89,91611.0,58.8419,58.936,58.8077,58.936,91611.0
2021-07-16 10:10:00,68.88,68.89,68.67,68.72,95891.0,58.9274,58.936,58.7478,58.7905,95891.0
2021-07-16 10:20:00,68.71,68.74,68.57,68.58,77253.0,58.782,58.8077,58.6622,58.6708,77253.0
2021-07-16 10:30:00,68.57,68.61,68.47,68.57,86936.0,58.6622,58.6964,58.5767,58.6622,86936.0
2021-07-16 10:40:00,68.57,68.68,68.54,68.67,43995.0,58.6622,58.7563,58.6366,58.7478,43995.0
2021-07-16 10:50:00,68.68,68.79,68.68,68.77,224067.0,58.7563,58.8504,58.7563,58.8333,224067.0
2021-07-16 11:00:00,68.76,68.76,68.64,68.74,65086.0,58.8248,58.8248,58.7221,58.8077,65086.0
2021-07-16 11:10:00,68.72,68.75,68.67,68.74,88136.0,58.7905,58.8162,58.7478,58.8077,88136.0
2021-07-16 11:20:00,68.73,68.81,68.71,68.76,111485.0,58.7991,58.8675,58.782,58.8248,111485.0
2021-07-16 11:30:00,68.76,68.82,68.75,68.81,56851.0,58.8248,58.8761,58.8162,58.8675,56851.0
2021-07-16 11:40:00,68.8,68.82,68.75,68.78,63346.0,58.859,58.8761,58.8162,58.8419,63346.0
2021-07-16 11:50:00,68.78,68.81,68.75,68.79,65151.0,58.8419,58.8675,58.8162,58.8504,65151.0
2021-07-16 12:00:00,68.8,68.92,68.78,68.85,73700.0,58.859,58.9616,58.8419,58.9018,73700.0
2021-07-16 12:10:00,68.85,68.9,68.84,68.86,59770.0,58.9018,58.9445,58.8932,58.9103,59770.0
2021-07-16 12:20:00,68.87,68.93,68.85,68.89,87207.0,58.9189,58.9702,58.9018,58.936,87207.0
2021-07-16 12:30:00,68.89,68.91,68.83,68.84,43910.0,58.936,58.9531,58.8846,58.8932,43910.0
2021-07-16 12:40:00,68.84,68.88,68.83,68.87,29068.0,58.8932,58.9274,58.8846,58.9189,29068.0
2021-07-16 12:50:00,68.87,68.9,68.86,68.87,30765.0,58.9189,58.9445,58.9103,58.9189,30765.0
2021-07-16 13:00:00,68.86,68.86,68.77,68.81,57247.0,58.9103,58.9103,58.8333,58.8675,57247.0
2021-07-16 13:10:00,68.8,68.87,68.78,68.85,47090.0,58.859,58.9189,58.8419,58.9018,47090.0
2021-07-16 13:20:00,68.85,68.86,68.81,68.84,42375.0,58.9018,58.9103,58.8675,58.8932,42375.0
2021-07-16 13:30:00,68.84,68.89,68.82,68.86,50270.0,58.8932,58.936,58.8761,58.9103,50270.0
2021-07-16 13:40:00,68.87,68.87,68.79,68.81,52200.0,58.9189,58.9189,58.8504,58.8675,52200.0
2021-07-16 13:50:00,68.81,68.89,68.81,68.89,45063.0,58.8675,58.936,58.8675,58.936,45063.0
2021-07-16 14:00:00,68.88,68.88,68.83,68.84,45718.0,58.9274,58.9274,58.8846,58.8932,45718.0
2021-07-16 14:10:00,68.85,68.96,68.84,68.94,61657.0,58.9018,58.9959,58.8932,58.9788,61657.0
2021-07-16 14:20:00,68.94,68.97,68.91,68.93,62871.0,58.9788,59.0044,58.9531,58.9702,62871.0
2021-07-16 14:30:00,68.93,68.95,68.8,68.84,72474.0,58.9702,58.9873,58.859,58.8932,72474.0
2021-07-16 14:40:00,68.84,68.86,68.72,68.76,56038.0,58.8932,58.9103,58.7905,58.8248,56038.0
2021-07-16 14:50:00,68.75,68.82,68.75,68.81,43882.0,58.8162,58.8761,58.8162,58.8675,43882.0
2021-07-16 15:00:00,68.81,68.81,68.65,68.69,66503.0,58.8675,58.8675,58.7307,58.7649,66503.0
2021-07-16 15:10:00,68.69,68.74,68.63,68.73,69242.0,58.7649,58.8077,58.7135,58.7991,69242.0
2021-07-16 15:20:00,68.75,68.79,68.73,68.76,72977.0,58.8162,58.8504,58.7991,58.8248,72977.0
2021-07-16 15:30:00,68.75,68.83,68.71,68.73,135634.0,58.8162,58.8846,58.782,58.7991,135634.0
2021-07-16 15:40:00,68.73,68.77,68.63,68.63,144065.0,58.7991,58.8333,58.7135,58.7135,144065.0
2021-07-16 15:50:00,68.63,68.7,68.6,68.62,353554.0,58.7135,58.7734,58.6879,58.705,353554.0
2021-07-19 09:30:00,68.69,69.07,68.41,69.04,460138.0,58.7649,59.09,58.5253,59.0643,460138.0
2021-07-19 09:40:00,69.03,69.04,68.46,68.48,228054.0,59.0557,59.0643,58.5681,58.5852,228054.0
2021-07-19 09:50:00,68.47,68.57,68.32,68.48,135714.0,58.5767,58.6622,58.4483,58.5852,135714.0
2021-07-19 10:00:00,68.47,68.5,68.17,68.17,171382.0,58.5767,58.6023,58.32,58.32,171382.0
2021-07-19 10:10:00,68.16,68.22,67.9,67.95,127507.0,58.3115,58.3628,58.089,58.1318,127507.0
2021-07-19 10:20:00,67.94,68.05,67.85,68.02,105659.0,58.1232,58.2174,58.0462,58.1917,105659.0
2021-07-19 10:30:00,68.01,68.13,67.84,67.84,116480.0,58.1831,58.2858,58.0377,58.0377,116480.0
2021-07-19 10:40:00,67.85,67.89,67.77,67.86,200071.0,58.0462,58.0805,57.9778,58.0548,200071.0
2021-07-19 10:50:00,67.86,67.89,67.66,67.73,74381.0,58.0548,58.0805,57.8837,57.9436,74381.0
2021-07-19 11:00:00,67.74,68.07,67.74,68.06,61690.0,57.9521,58.2345,57.9521,58.2259,61690.0
2021-07-19 11:10:00,68.06,68.09,67.98,68.09,66111.0,58.2259,58.2516,58.1575,58.2516,66111.0
2021-07-19 11:20:00,68.09,68.12,68.0,68.03,54782.0,58.2516,58.2772,58.1746,58.2002,54782.0
2021-07-19 11:30:00,68.03,68.13,67.95,68.02,59008.0,58.2002,58.2858,58.1318,58.1917,59008.0
2021-07-19 11:40:00,68.03,68.15,68.0,68.06,76559.0,58.2002,58.3029,58.1746,58.2259,76559.0
2021-07-19 11:50:00,68.06,68.1,68.04,68.09,41845.0,58.2259,58.2601,58.2088,58.2516,41845.0
2021-07-19 12:00:00,68.09,68.09,67.81,67.82,69292.0,58.2516,58.2516,58.012,58.0206,69292.0
2021-07-19 12:10:00,67.83,67.89,67.78,67.84,44742.0,58.0291,58.0805,57.9864,58.0377,44742.0
2021-07-19 12:20:00,67.84,67.91,67.83,67.87,42542.0,58.0377,58.0976,58.0291,58.0634,42542.0
2021-07-19 12:30:00,67.87,67.91,67.81,67.87,56278.0,58.0634,58.0976,58.012,58.0634,56278.0
2021-07-19 12:40:00,67.87,67.9,67.75,67.81,58620.0,58.0634,58.089,57.9607,58.012,58620.0
2021-07-19 12:50:00,67.81,67.9,67.76,67.89,32744.0,58.012,58.089,57.9693,58.0805,32744.0
2021-07-19 13:00:00,67.88,67.91,67.81,67.85,46450.0,58.0719,58.0976,58.012,58.0462,46450.0
2021-07-19 13:10:00,67.85,67.96,67.84,67.89,69463.0,58.0462,58.1404,58.0377,58.0805,69463.0
2021-07-19 13:20:00,67.89,67.9,67.79,67.81,59927.0,58.0805,58.089,57.9949,58.012,59927.0
2021-07-19 13:30:00,67.81,67.81,67.72,67.75,67690.0,58.012,58.012,57.935,57.9607,67690.0
2021-07-19 13:40:00,67.75,67.76,67.67,67.7,55243.0,57.9607,57.9693,57.8923,57.9179,55243.0
2021-07-19 13:50:00,67.7,67.86,67.69,67.81,74040.0,57.9179,58.0548,57.9094,58.012,74040.0
2021-07-19 14:00:00,67.81,67.89,67.78,67.81,61258.0,58.012,58.0805,57.9864,58.012,61258.0
2021-07-19 14:10:00,67.82,67.96,67.82,67.94,62199.0,58.0206,58.1404,58.0206,58.1232,62199.0
2021-07-19 14:20:00,67.95,67.96,67.88,67.93,70047.0,58.1318,58.1404,58.0719,58.1147,70047.0
2021-07-19 14:30:00,67.92,67.95,67.87,67.89,62559.0,58.1061,58.1318,58.0634,58.0805,62559.0
2021-07-19 14:40:00,67.89,67.9,67.82,67.86,53245.0,58.0805,58.089,58.0206,58.0548,53245.0
2021-07-19 14:50:00,67.86,67.91,67.8,67.82,86404.0,58.0548,58.0976,58.0035,58.0206,86404.0
2021-07-19 15:00:00,67.82,67.97,67.75,67.95,200427.0,58.0206,58.1489,57.9607,58.1318,200427.0
2021-07-19 15:10:00,67.96,67.98,67.83,67.84,86045.0,58.1404,58.1575,58.0291,58.0377,86045.0
2021-07-19 15:20:00,67.83,67.87,67.75,67.79,85298.0,58.0291,58.0634,57.9607,57.9949,85298.0
2021-07-19 15:30:00,67.79,67.93,67.76,67.93,108070.0,57.9949,58.1147,57.9693,58.1147,108070.0
2021-07-19 15:40:00,67.93,67.99,67.9,67.97,129817.0,58.1147,58.166,58.089,58.1489,129817.0
2021-07-19 15:50:00,67.97,68.24,67.96,68.24,485268.0,58.1489,58.3799,58.1404,58.3799,485268.0
2021-07-20 09:30:00,68.32,69.29,68.27,69.23,266174.0,58.4483,59.2782,58.4056,59.2269,266174.0
2021-07-20 09:40:00,69.24,69.46,69.08,69.43,163582.0,59.2354,59.4236,59.0985,59.398,163582.0
2021-07-20 09:50:00,69.42,69.63,69.38,69.58,189230.0,59.3894,59.5691,59.3552,59.5263,189230.0
2021-07-20 10:00:00,69.59,69.77,69.52,69.64,189937.0,59.5348,59.6888,59.4749,59.5776,189937.0
2021-07-20 10:10:00,69.64,69.73,69.59,69.63,251668.0,59.5776,59.6546,59.5348,59.5691,251668.0
2021-07-20 10:20:00,69.64,69.68,69.39,69.45,204443.0,59.5776,59.6118,59.3637,59.4151,204443.0
2021-07-20 10:30:00,69.45,69.52,69.18,69.2,109666.0,59.4151,59.4749,59.1841,59.2012,109666.0
2021-07-20 10:40:00,69.2,69.36,69.18,69.24,122440.0,59.2012,59.3381,59.1841,59.2354,122440.0
2021-07-20 10:50:00,69.24,69.26,69.12,69.2,89776.0,59.2354,59.2525,59.1327,59.2012,89776.0
2021-07-20 11:00:00,69.21,69.25,69.11,69.23,59785.0,59.2097,59.244,59.1242,59.2269,59785.0
2021-07-20 11:10:00,69.24,69.26,69.19,69.22,92210.0,59.2354,59.2525,59.1926,59.2183,92210.0
2021-07-20 11:20:00,69.22,69.26,69.08,69.09,70753.0,59.2183,59.2525,59.0985,59.1071,70753.0
2021-07-20 11:30:00,69.09,69.15,69.01,69.02,70234.0,59.1071,59.1584,59.0386,59.0472,70234.0
2021-07-20 11:40:00,69.03,69.18,69.02,69.12,50500.0,59.0557,59.1841,59.0472,59.1327,50500.0
2021-07-20 11:50:00,69.12,69.26,69.11,69.24,56254.0,59.1327,59.2525,59.1242,59.2354,56254.0
2021-07-20 12:00:00,69.25,69.26,69.17,69.19,98958.0,59.244,59.2525,59.1755,59.1926,98958.0
2021-07-20 12:10:00,69.19,69.29,69.18,69.23,92213.0,59.1926,59.2782,59.1841,59.2269,92213.0
2021-07-20 12:20:00,69.23,69.26,69.09,69.1,114796.0,59.2269,59.2525,59.1071,59.1156,114796.0
2021-07-20 12:30:00,69.1,69.14,69.06,69.07,58132.0,59.1156,59.1499,59.0814,59.09,58132.0
2021-07-20 12:40:00,69.06,69.08,68.97,69.02,115521.0,59.0814,59.0985,59.0044,59.0472,115521.0
2021-07-20 12:50:00,69.02,69.06,68.99,69.02,93129.0,59.0472,59.0814,59.0215,59.0472,93129.0
2021-07-20 13:00:00,69.0,69.04,68.82,68.86,126293.0,59.0301,59.0643,58.8761,58.9103,126293.0
2021-07-20 13:10:00,68.86,68.89,68.76,68.77,99825.0,58.9103,58.936,58.8248,58.8333,99825.0
2021-07-20 13:20:00,68.77,68.88,68.7,68.75,152723.0,58.8333,58.9274,58.7734,58.8162,152723.0
2021-07-20 13:30:00,68.75,68.97,68.75,68.79,60704.0,58.8162,59.0044,58.8162,58.8504,60704.0
2021-07-20 13:40:00,68.8,68.84,68.73,68.73,53028.0,58.859,58.8932,58.7991,58.7991,53028.0
2021-07-20 13:50:00,68.74,68.78,68.68,68.72,44354.0,58.8077,58.8419,58.7563,58.7905,44354.0
2021-07-20 14:00:00,68.73,68.87,68.71,68.85,62510.0,58.7991,58.9189,58.782,58.9018,62510.0
2021-07-20 14:10:00,68.85,68.91,68.79,68.81,66891.0,58.9018,58.9531,58.8504,58.8675,66891.0
2021-07-20 14:20:00,68.81,68.82,68.69,68.76,85488.0,58.8675,58.8761,58.7649,58.8248,85488.0
2021-07-20 14:30:00,68.76,68.87,68.74,68.83,53117.0,58.8248,58.9189,58.8077,58.8846,53117.0
2021-07-20 14:40:00,68.83,68.85,68.7,68.74,71253.0,58.8846,58.9018,58.7734,58.8077,71253.0
2021-07-20 14:50:00,68.73,68.74,68.66,68.66,60055.0,58.7991,58.8077,58.7392,58.7392,60055.0
2021-07-20 15:00:00,68.66,68.8,68.66,68.76,67129.0,58.7392,58.859,58.7392,58.8248,67129.0
2021-07-20 15:10:00,68.76,68.84,68.73,68.78,68731.0,58.8248,58.8932,58.7991,58.8419,68731.0
2021-07-20 15:20:00,68.79,68.82,68.68,68.7,90263.0,58.8504,58.8761,58.7563,58.7734,90263.0
2021-07-20 15:30:00,68.7,68.9,68.68,68.87,93219.0,58.7734,58.9445,58.7563,58.9189,93219.0
2021-07-20 15:40:00,68.88,68.95,68.86,68.94,152683.0,58.9274,58.9873,58.9103,58.9788,152683.0
2021-07-20 15:50:00,68.94,69.35,68.9,69.16,1223033.0,58.9788,59.3295,58.9445,59.167,1223033.0
2021-07-21 09:30:00,68.95,69.02,68.22,68.32,252815.0,58.9873,59.0472,58.3628,58.4483,252815.0
2021-07-21 09:40:00,68.33,68.43,68.25,68.3,120550.0,58.4569,58.5424,58.3885,58.4312,120550.0
2021-07-21 09:50:00,68.3,68.38,68.01,68.06,114863.0,58.4312,58.4997,58.1831,58.2259,114863.0
2021-07-21 10:00:00,68.09,68.29,68.05,68.28,56228.0,58.2516,58.4227,58.2174,58.4141,56228.0
2021-07-21 10:10:00,68.28,68.33,68.03,68.06,69509.0,58.4141,58.4569,58.2002,58.2259,69509.0
2021-07-21 10:20:00,68.05,68.2,68.05,68.16,49527.0,58.2174,58.3457,58.2174,58.3115,49527.0
2021-07-21 10:30:00,68.16,68.31,68.15,68.22,85519.0,58.3115,58.4398,58.3029,58.3628,85519.0
2021-07-21 10:40:00,68.22,68.48,68.21,68.42,71856.0,58.3628,58.5852,58.3542,58.5339,71856.0
2021-07-21 10:50:00,68.43,68.69,68.42,68.69,67990.0,58.5424,58.7649,58.5339,58.7649,67990.0
2021-07-21 11:00:00,68.69,68.7,68.55,68.58,82446.0,58.7649,58.7734,58.6451,58.6708,82446.0
2021-07-21 11:10:00,68.57,68.57,68.45,68.5,58759.0,58.6622,58.6622,58.5596,58.6023,58759.0
2021-07-21 11:20:00,68.5,68.53,68.44,68.5,37404.0,58.6023,58.628,58.551,58.6023,37404.0
2021-07-21 11:30:00,68.5,68.52,68.47,68.48,41907.0,58.6023,58.6194,58.5767,58.5852,41907.0
2021-07-21 11:40:00,68.49,68.61,68.47,68.54,99795.0,58.5938,58.6964,58.5767,58.6366,99795.0
2021-07-21 11:50:00,68.54,68.75,68.53,68.73,107506.0,58.6366,58.8162,58.628,58.7991,107506.0
2021-07-21 12:00:00,68.73,68.76,68.68,68.7,54729.0,58.7991,58.8248,58.7563,58.7734,54729.0
2021-07-21 12:10:00,68.7,68.72,68.59,68.61,59866.0,58.7734,58.7905,58.6793,58.6964,59866.0
2021-07-21 12:20:00,68.62,68.64,68.52,68.53,33080.0,58.705,58.7221,58.6194,58.628,33080.0
2021-07-21 12:30:00,68.53,68.6,68.53,68.59,35501.0,58.628,58.6879,58.628,58.6793,35501.0
2021-07-21 12:40:00,68.59,68.64,68.59,68.62,43244.0,58.6793,58.7221,58.6793,58.705,43244.0
2021-07-21 12:50:00,68.62,68.64,68.59,68.62,40484.0,58.705,58.7221,58.6793,58.705,40484.0
2021-07-21 13:00:00,68.63,68.68,68.61,68.61,45636.0,58.7135,58.7563,58.6964,58.6964,45636.0
2021-07-21 13:10:00,68.61,68.64,68.56,68.57,43752.0,58.6964,58.7221,58.6537,58.6622,43752.0
2021-07-21 13:20:00,68.57,68.57,68.51,68.53,32602.0,58.6622,58.6622,58.6109,58.628,32602.0
2021-07-21 13:30:00,68.53,68.57,68.49,68.5,53741.0,58.628,58.6622,58.5938,58.6023,53741.0
2021-07-21 13:40:00,68.5,68.52,68.46,68.47,30704.0,58.6023,58.6194,58.5681,58.5767,30704.0
2021-07-21 13:50:00,68.47,68.5,68.45,68.47,39595.0,58.5767,58.6023,58.5596,58.5767,39595.0
2021-07-21 14:00:00,68.47,68.5,68.45,68.47,82301.0,58.5767,58.6023,58.5596,58.5767,82301.0
2021-07-21 14:10:00,68.48,68.49,68.45,68.48,41153.0,58.5852,58.5938,58.5596,58.5852,41153.0
2021-07-21 14:20:00,68.48,68.48,68.33,68.37,145341.0,58.5852,58.5852,58.4569,58.4911,145341.0
2021-07-21 14:30:00,68.37,68.38,68.28,68.31,278463.0,58.4911,58.4997,58.4141,58.4398,278463.0
2021-07-21 14:40:00,68.3,68.3,68.19,68.2,282719.0,58.4312,58.4312,58.3371,58.3457,282719.0
2021-07-21 14:50:00,68.2,68.31,68.19,68.31,114419.0,58.3457,58.4398,58.3371,58.4398,114419.0
2021-07-21 15:00:00,68.31,68.34,68.28,68.31,62830.0,58.4398,58.4654,58.4141,58.4398,62830.0
2021-07-21 15:10:00,68.31,68.33,68.24,68.31,76210.0,58.4398,58.4569,58.3799,58.4398,76210.0
2021-07-21 15:20:00,68.31,68.39,68.3,68.36,146661.0,58.4398,58.5082,58.4312,58.4826,146661.0
2021-07-21 15:30:00,68.36,68.37,68.26,68.27,135201.0,58.4826,58.4911,58.397,58.4056,135201.0
2021-07-21 15:40:00,68.27,68.33,68.26,68.33,123363.0,58.4056,58.4569,58.397,58.4569,123363.0
2021-07-21 15:50:00,68.32,68.41,68.29,68.4,936738.0,58.4483,58.5253,58.4227,58.5168,936738.0
2021-07-22 09:30:00,68.04,68.32,67.82,67.86,211401.0,58.2088,58.4483,58.0206,58.0548,211401.0
2021-07-22 09:40:00,67.88,68.3,67.88,68.26,93282.0,58.0719,58.4312,58.0719,58.397,93282.0
2021-07-22 09:50:00,68.27,68.46,68.24,68.43,59195.0,58.4056,58.5681,58.3799,58.5424,59195.0
2021-07-22 10:00:00,68.45,68.5,68.35,68.47,55989.0,58.5596,58.6023,58.474,58.5767,55989.0
2021-07-22 10:10:00,68.47,68.55,68.28,68.32,51351.0,58.5767,58.6451,58.4141,58.4483,51351.0
2021-07-22 10:20:00,68.33,68.39,68.27,68.39,27663.0,58.4569,58.5082,58.4056,58.5082,27663.0
2021-07-22 10:30:00,68.41,68.42,68.24,68.31,32409.0,58.5253,58.5339,58.3799,58.4398,32409.0
2021-07-22 10:40:00,68.31,68.49,68.31,68.49,47386.0,58.4398,58.5938,58.4398,58.5938,47386.0
2021-07-22 10:50:00,68.47,68.64,68.47,68.62,91030.0,58.5767,58.7221,58.5767,58.705,91030.0
2021-07-22 11:00:00,68.63,68.63,68.48,68.56,28041.0,58.7135,58.7135,58.5852,58.6537,28041.0
2021-07-22 11:10:00,68.57,68.7,68.55,68.64,50193.0,58.6622,58.7734,58.6451,58.7221,50193.0
2021-07-22 11:20:00,68.63,68.72,68.61,68.65,49773.0,58.7135,58.7905,58.6964,58.7307,49773.0
2021-07-22 11:30:00,68.64,68.65,68.59,68.6,26436.0,58.7221,58.7307,58.6793,58.6879,26436.0
2021-07-22 11:40:00,68.59,68.72,68.54,68.7,36863.0,58.6793,58.7905,58.6366,58.7734,36863.0
2021-07-22 11:50:00,68.7,68.72,68.61,68.64,45226.0,58.7734,58.7905,58.6964,58.7221,45226.0
2021-07-22 12:00:00,68.64,68.65,68.55,68.59,25990.0,58.7221,58.7307,58.6451,58.6793,25990.0
2021-07-22 12:10:00,68.57,68.6,68.49,68.56,49376.0,58.6622,58.6879,58.5938,58.6537,49376.0
2021-07-22 12:20:00,68.57,68.64,68.51,68.6,28575.0,58.6622,58.7221,58.6109,58.6879,28575.0
2021-07-22 12:30:00,68.59,68.69,68.53,68.68,22615.0,58.6793,58.7649,58.628,58.7563,22615.0
2021-07-22 12:40:00,68.67,68.77,68.67,68.7,32028.0,58.7478,58.8333,58.7478,58.7734,32028.0
2021-07-22 12:50:00,68.71,68.76,68.7,68.74,27436.0,58.782,58.8248,58.7734,58.8077,27436.0
2021-07-22 13:00:00,68.73,68.74,68.64,68.68,21172.0,58.7991,58.8077,58.7221,58.7563,21172.0
2021-07-22 13:10:00,68.69,68.72,68.66,68.69,27012.0,58.7649,58.7905,58.7392,58.7649,27012.0
2021-07-22 13:20:00,68.68,68.7,68.64,68.64,19462.0,58.7563,58.7734,58.7221,58.7221,19462.0
2021-07-22 13:30:00,68.66,68.74,68.63,68.74,24482.0,58.7392,58.8077,58.7135,58.8077,24482.0
2021-07-22 13:40:00,68.74,68.77,68.71,68.73,20445.0,58.8077,58.8333,58.782,58.7991,20445.0
2021-07-22 13:50:00,68.74,68.75,68.69,68.72,19467.0,58.8077,58.8162,58.7649,58.7905,19467.0
2021-07-22 14:00:00,68.71,68.75,68.69,68.72,34066.0,58.782,58.8162,58.7649,58.7905,34066.0
2021-07-22 14:10:00,68.72,68.76,68.69,68.7,30674.0,58.7905,58.8248,58.7649,58.7734,30674.0
2021-07-22 14:20:00,68.7,68.81,68.68,68.75,78887.0,58.7734,58.8675,58.7563,58.8162,78887.0
2021-07-22 14:30:00,68.75,68.76,68.72,68.75,20267.0,58.8162,58.8248,58.7905,58.8162,20267.0
2021-07-22 14:40:00,68.73,68.76,68.72,68.73,27740.0,58.7991,58.8248,58.7905,58.7991,27740.0
2021-07-22 14:50:00,68.73,68.75,68.69,68.7,39919.0,58.7991,58.8162,58.7649,58.7734,39919.0
2021-07-22 15:00:00,68.7,68.72,68.63,68.66,28887.0,58.7734,58.7905,58.7135,58.7392,28887.0
2021-07-22 15:10:00,68.66,68.71,68.5,68.63,155551.0,58.7392,58.782,58.6023,58.7135,155551.0
2021-07-22 15:20:00,68.64,68.65,68.6,68.62,30363.0,58.7221,58.7307,58.6879,58.705,30363.0
2021-07-22 15:30:00,68.61,68.63,68.57,68.61,41262.0,58.6964,58.7135,58.6622,58.6964,41262.0
2021-07-22 15:40:00,68.61,68.63,68.57,68.62,59368.0,58.6964,58.7135,58.6622,58.705,59368.0
2021-07-22 15:50:00,68.61,68.65,68.55,68.64,231528.0,58.6964,58.7307,58.6451,58.7221,231528.0
2021-07-23 09:30:00,68.9,69.02,68.66,68.77,156192.0,58.9445,59.0472,58.7392,58.8333,156192.0
2021-07-23 09:40:00,68.8,68.85,68.64,68.79,64015.0,58.859,58.9018,58.7221,58.8504,64015.0
2021-07-23 09:50:00,68.81,68.94,68.8,68.85,51895.0,58.8675,58.9788,58.859,58.9018,51895.0
2021-07-23 10:00:00,68.85,69.14,68.85,69.07,91312.0,58.9018,59.1499,58.9018,59.09,91312.0
2021-07-23 10:10:00,69.07,69.1,68.87,68.94,63268.0,59.09,59.1156,58.9189,58.9788,63268.0
2021-07-23 10:20:00,68.95,68.95,68.71,68.71,29612.0,58.9873,58.9873,58.782,58.782,29612.0
2021-07-23 10:30:00,68.74,68.83,68.66,68.77,35750.0,58.8077,58.8846,58.7392,58.8333,35750.0
2021-07-23 10:40:00,68.78,68.97,68.78,68.95,26541.0,58.8419,59.0044,58.8419,58.9873,26541.0
2021-07-23 10:50:00,68.95,68.99,68.9,68.93,31631.0,58.9873,59.0215,58.9445,58.9702,31631.0
2021-07-23 11:00:00,68.94,69.06,68.93,69.01,30546.0,58.9788,59.0814,58.9702,59.0386,30546.0
2021-07-23 11:10:00,69.01,69.13,69.0,69.09,84821.0,59.0386,59.1413,59.0301,59.1071,84821.0
2021-07-23 11:20:00,69.09,69.12,69.03,69.11,87535.0,59.1071,59.1327,59.0557,59.1242,87535.0
2021-07-23 11:30:00,69.11,69.13,69.0,69.02,39465.0,59.1242,59.1413,59.0301,59.0472,39465.0
2021-07-23 11:40:00,69.01,69.1,69.01,69.09,34979.0,59.0386,59.1156,59.0386,59.1071,34979.0
2021-07-23 11:50:00,69.1,69.17,69.0,69.01,45645.0,59.1156,59.1755,59.0301,59.0386,45645.0
2021-07-23 12:00:00,69.01,69.16,68.99,69.14,51864.0,59.0386,59.167,59.0215,59.1499,51864.0
2021-07-23 12:10:00,69.14,69.16,69.1,69.1,30245.0,59.1499,59.167,59.1156,59.1156,30245.0
2021-07-23 12:20:00,69.11,69.16,69.09,69.15,38194.0,59.1242,59.167,59.1071,59.1584,38194.0
2021-07-23 12:30:00,69.15,69.25,69.15,69.22,54496.0,59.1584,59.244,59.1584,59.2183,54496.0
2021-07-23 12:40:00,69.23,69.29,69.2,69.23,56968.0,59.2269,59.2782,59.2012,59.2269,56968.0
2021-07-23 12:50:00,69.23,69.29,69.22,69.22,30385.0,59.2269,59.2782,59.2183,59.2183,30385.0
2021-07-23 13:00:00,69.22,69.28,69.22,69.28,62811.0,59.2183,59.2696,59.2183,59.2696,62811.0
2021-07-23 13:10:00,69.28,69.34,69.25,69.28,69560.0,59.2696,59.321,59.244,59.2696,69560.0
2021-07-23 13:20:00,69.29,69.3,69.21,69.25,32847.0,59.2782,59.2867,59.2097,59.244,32847.0
2021-07-23 13:30:00,69.26,69.32,69.24,69.28,44804.0,59.2525,59.3038,59.2354,59.2696,44804.0
2021-07-23 13:40:00,69.27,69.31,69.25,69.3,36261.0,59.2611,59.2953,59.244,59.2867,36261.0
2021-07-23 13:50:00,69.29,69.3,69.23,69.27,31086.0,59.2782,59.2867,59.2269,59.2611,31086.0
2021-07-23 14:00:00,69.27,69.27,69.15,69.17,33267.0,59.2611,59.2611,59.1584,59.1755,33267.0
2021-07-23 14:10:00,69.18,69.25,69.17,69.17,48641.0,59.1841,59.244,59.1755,59.1755,48641.0
2021-07-23 14:20:00,69.17,69.18,69.02,69.06,107345.0,59.1755,59.1841,59.0472,59.0814,107345.0
2021-07-23 14:30:00,69.06,69.06,68.94,69.0,63858.0,59.0814,59.0814,58.9788,59.0301,63858.0
2021-07-23 14:40:00,69.0,69.08,68.98,69.03,26954.0,59.0301,59.0985,59.013,59.0557,26954.0
2021-07-23 14:50:00,69.03,69.06,69.0,69.04,35144.0,59.0557,59.0814,59.0301,59.0643,35144.0
2021-07-23 15:00:00,69.05,69.06,68.97,69.02,36832.0,59.0729,59.0814,59.0044,59.0472,36832.0
2021-07-23 15:10:00,69.01,69.05,68.98,69.02,65154.0,59.0386,59.0729,59.013,59.0472,65154.0
2021-07-23 15:20:00,69.02,69.08,68.99,69.08,59844.0,59.0472,59.0985,59.0215,59.0985,59844.0
2021-07-23 15:30:00,69.09,69.11,69.01,69.06,98039.0,59.1071,59.1242,59.0386,59.0814,98039.0
2021-07-23 15:40:00,69.06,69.15,69.05,69.13,121051.0,59.0814,59.1584,59.0729,59.1413,121051.0
2021-07-23 15:50:00,69.13,69.18,69.0,69.01,269613.0,59.1413,59.1841,59.0301,59.0386,269613.0
2021-07-26 09:30:00,68.94,69.31,68.8,69.0,182959.0,58.9788,59.2953,58.859,59.0301,182959.0
2021-07-26 09:40:00,69.01,69.09,68.81,68.81,105498.0,59.0386,59.1071,58.8675,58.8675,105498.0
2021-07-26 09:50:00,68.82,68.86,68.55,68.56,89975.0,58.8761,58.9103,58.6451,58.6537,89975.0
2021-07-26 10:00:00,68.58,68.63,68.46,68.62,103734.0,58.6708,58.7135,58.5681,58.705,103734.0
2021-07-26 10:10:00,68.63,68.8,68.63,68.78,105069.0,58.7135,58.859,58.7135,58.8419,105069.0
2021-07-26 10:20:00,68.77,68.77,68.58,68.59,62076.0,58.8333,58.8333,58.6708,58.6793,62076.0
2021-07-26 10:30:00,68.6,68.69,68.54,68.64,77156.0,58.6879,58.7649,58.6366,58.7221,77156.0
2021-07-26 10:40:00,68.64,68.67,68.53,68.65,58132.0,58.7221,58.7478,58.628,58.7307,58132.0
2021-07-26 10:50:00,68.64,68.7,68.54,68.66,72400.0,58.7221,58.7734,58.6366,58.7392,72400.0
2021-07-26 11:00:00,68.64,68.67,68.57,68.63,60910.0,58.7221,58.7478,58.6622,58.7135,60910.0
2021-07-26 11:10:00,68.61,68.73,68.55,68.57,93513.0,58.6964,58.7991,58.6451,58.6622,93513.0
2021-07-26 11:20:00,68.56,68.75,68.55,68.71,55227.0,58.6537,58.8162,58.6451,58.782,55227.0
2021-07-26 11:30:00,68.71,68.71,68.64,68.7,43426.0,58.782,58.782,58.7221,58.7734,43426.0
2021-07-26 11:40:00,68.7,68.72,68.63,68.66,35820.0,58.7734,58.7905,58.7135,58.7392,35820.0
2021-07-26 11:50:00,68.66,68.8,68.65,68.8,39989.0,58.7392,58.859,58.7307,58.859,39989.0
2021-07-26 12:00:00,68.81,68.83,68.71,68.72,24063.0,58.8675,58.8846,58.782,58.7905,24063.0
2021-07-26 12:10:00,68.7,68.8,68.69,68.79,33885.0,58.7734,58.859,58.7649,58.8504,33885.0
2021-07-26 12:20:00,68.78,68.81,68.7,68.71,27119.0,58.8419,58.8675,58.7734,58.782,27119.0
2021-07-26 12:30:00,68.71,68.75,68.64,68.64,44100.0,58.782,58.8162,58.7221,58.7221,44100.0
2021-07-26 12:40:00,68.65,68.77,68.65,68.74,27665.0,58.7307,58.8333,58.7307,58.8077,27665.0
2021-07-26 12:50:00,68.74,68.78,68.72,68.75,46083.0,58.8077,58.8419,58.7905,58.8162,46083.0
2021-07-26 13:00:00,68.75,68.77,68.7,68.71,151773.0,58.8162,58.8333,58.7734,58.782,151773.0
2021-07-26 13:10:00,68.71,68.75,68.69,68.73,43267.0,58.782,58.8162,58.7649,58.7991,43267.0
2021-07-26 13:20:00,68.73,68.74,68.63,68.64,65762.0,58.7991,58.8077,58.7135,58.7221,65762.0
2021-07-26 13:30:00,68.65,68.7,68.64,68.66,63153.0,58.7307,58.7734,58.7221,58.7392,63153.0
2021-07-26 13:40:00,68.65,68.76,68.65,68.72,49594.0,58.7307,58.8248,58.7307,58.7905,49594.0
2021-07-26 13:50:00,68.71,68.75,68.67,68.68,94830.0,58.782,58.8162,58.7478,58.7563,94830.0
2021-07-26 14:00:00,68.68,68.71,68.67,68.7,40269.0,58.7563,58.782,58.7478,58.7734,40269.0
2021-07-26 14:10:00,68.71,68.71,68.65,68.66,25710.0,58.782,58.782,58.7307,58.7392,25710.0
2021-07-26 14:20:00,68.65,68.67,68.61,68.65,44854.0,58.7307,58.7478,58.6964,58.7307,44854.0
2021-07-26 14:30:00,68.65,68.78,68.65,68.77,41091.0,58.7307,58.8419,58.7307,58.8333,41091.0
2021-07-26 14:40:00,68.76,68.77,68.7,68.71,53370.0,58.8248,58.8333,58.7734,58.782,53370.0
2021-07-26 14:50:00,68.72,68.79,68.71,68.79,44441.0,58.7905,58.8504,58.782,58.8504,44441.0
2021-07-26 15:00:00,68.78,68.84,68.77,68.83,69508.0,58.8419,58.8932,58.8333,58.8846,69508.0
2021-07-26 15:10:00,68.83,68.88,68.77,68.77,92940.0,58.8846,58.9274,58.8333,58.8333,92940.0
2021-07-26 15:20:00,68.78,68.81,68.71,68.78,73631.0,58.8419,58.8675,58.782,58.8419,73631.0
2021-07-26 15:30:00,68.78,68.82,68.74,68.75,91708.0,58.8419,58.8761,58.8077,58.8162,91708.0
2021-07-26 15:40:00,68.75,68.75,68.67,68.73,112018.0,58.8162,58.8162,58.7478,58.7991,112018.0
2021-07-26 15:50:00,68.73,68.79,68.68,68.75,423815.0,58.7991,58.8504,58.7563,58.8162,423815.0
2021-07-27 09:30:00,68.53,68.71,68.29,68.39,201937.0,58.628,58.782,58.4227,58.5082,201937.0
2021-07-27 09:40:00,68.38,68.54,68.32,68.4,63141.0,58.4997,58.6366,58.4483,58.5168,63141.0
2021-07-27 09:50:00,68.42,68.76,68.42,68.74,132921.0,58.5339,58.8248,58.5339,58.8077,132921.0
2021-07-27 10:00:00,68.74,68.87,68.68,68.7,136364.0,58.8077,58.9189,58.7563,58.7734,136364.0
2021-07-27 10:10:00,68.71,69.01,68.71,68.96,140468.0,58.782,59.0386,58.782,58.9959,140468.0
2021-07-27 10:20:00,68.96,69.05,68.78,68.78,128237.0,58.9959,59.0729,58.8419,58.8419,128237.0
2021-07-27 10:30:00,68.78,68.84,68.69,68.83,62195.0,58.8419,58.8932,58.7649,58.8846,62195.0
2021-07-27 10:40:00,68.83,68.89,68.78,68.83,123006.0,58.8846,58.936,58.8419,58.8846,123006.0
2021-07-27 10:50:00,68.84,68.84,68.7,68.73,57140.0,58.8932,58.8932,58.7734,58.7991,57140.0
2021-07-27 11:00:00,68.73,68.82,68.69,68.81,70220.0,58.7991,58.8761,58.7649,58.8675,70220.0
2021-07-27 11:10:00,68.81,68.99,68.79,68.95,72101.0,58.8675,59.0215,58.8504,58.9873,72101.0
2021-07-27 11:20:00,68.95,68.99,68.82,68.85,281239.0,58.9873,59.0215,58.8761,58.9018,281239.0
2021-07-27 11:30:00,68.84,68.91,68.72,68.89,216548.0,58.8932,58.9531,58.7905,58.936,216548.0
2021-07-27 11:40:00,68.89,69.04,68.88,69.01,121120.0,58.936,59.0643,58.9274,59.0386,121120.0
2021-07-27 11:50:00,69.02,69.02,68.84,68.85,62212.0,59.0472,59.0472,58.8932,58.9018,62212.0
2021-07-27 12:00:00,68.84,68.94,68.83,68.94,60259.0,58.8932,58.9788,58.8846,58.9788,60259.0
2021-07-27 12:10:00,68.95,69.01,68.87,69.01,54057.0,58.9873,59.0386,58.9189,59.0386,54057.0
2021-07-27 12:20:00,69.01,69.02,68.95,68.99,68897.0,59.0386,59.0472,58.9873,59.0215,68897.0
2021-07-27 12:30:00,68.98,69.02,68.9,68.91,57156.0,59.013,59.0472,58.9445,58.9531,57156.0
2021-07-27 12:40:00,68.91,68.94,68.83,68.83,41649.0,58.9531,58.9788,58.8846,58.8846,41649.0
2021-07-27 12:50:00,68.83,68.92,68.83,68.9,39450.0,58.8846,58.9616,58.8846,58.9445,39450.0
2021-07-27 13:00:00,68.91,68.93,68.87,68.88,45574.0,58.9531,58.9702,58.9189,58.9274,45574.0
2021-07-27 13:10:00,68.88,68.91,68.8,68.89,110553.0,58.9274,58.9531,58.859,58.936,110553.0
2021-07-27 13:20:00,68.89,68.9,68.8,68.88,68756.0,58.936,58.9445,58.859,58.9274,68756.0
2021-07-27 13:30:00,68.89,68.91,68.81,68.89,74946.0,58.936,58.9531,58.8675,58.936,74946.0
2021-07-27 13:40:00,68.89,68.9,68.81,68.83,44296.0,58.936,58.9445,58.8675,58.8846,44296.0
2021-07-27 13:50:00,68.83,68.83,68.77,68.79,42821.0,58.8846,58.8846,58.8333,58.8504,42821.0
2021-07-27 14:00:00,68.8,68.85,68.79,68.8,44551.0,58.859,58.9018,58.8504,58.859,44551.0
2021-07-27 14:10:00,68.8,68.88,68.8,68.88,51386.0,58.859,58.9274,58.859,58.9274,51386.0
2021-07-27 14:20:00,68.88,68.9,68.82,68.83,55838.0,58.9274,58.9445,58.8761,58.8846,55838.0
2021-07-27 14:30:00,68.82,68.83,68.75,68.77,54124.0,58.8761,58.8846,58.8162,58.8333,54124.0
2021-07-27 14:40:00,68.76,68.86,68.75,68.84,57196.0,58.8248,58.9103,58.8162,58.8932,57196.0
2021-07-27 14:50:00,68.84,68.89,68.81,68.88,49370.0,58.8932,58.936,58.8675,58.9274,49370.0
2021-07-27 15:00:00,68.89,68.9,68.73,68.78,203827.0,58.936,58.9445,58.7991,58.8419,203827.0
2021-07-27 15:10:00,68.78,68.82,68.76,68.77,98764.0,58.8419,58.8761,58.8248,58.8333,98764.0
2021-07-27 15:20:00,68.77,68.82,68.71,68.81,145938.0,58.8333,58.8761,58.782,58.8675,145938.0
2021-07-27 15:30:00,68.81,68.85,68.74,68.84,153211.0,58.8675,58.9018,58.8077,58.8932,153211.0
2021-07-27 15:40:00,68.84,68.89,68.79,68.87,191895.0,58.8932,58.936,58.8504,58.9189,191895.0
2021-07-27 15:50:00,68.88,68.96,68.85,68.92,596010.0,58.9274,58.9959,58.9018,58.9616,596010.0
2021-07-28 09:30:00,68.9,68.98,68.73,68.9,550400.0,58.9445,59.013,58.7991,58.9445,550400.0
2021-07-28 09:40:00,68.9,69.52,68.84,69.43,338988.0,58.9445,59.4749,58.8932,59.398,338988.0
2021-07-28 09:50:00,69.44,69.62,69.44,69.58,202987.0,59.4065,59.5605,59.4065,59.5263,202987.0
2021-07-28 10:00:00,69.59,69.88,69.46,69.49,172453.0,59.5348,59.7829,59.4236,59.4493,172453.0
2021-07-28 10:10:00,69.48,69.68,69.48,69.59,91965.0,59.4407,59.6118,59.4407,59.5348,91965.0
2021-07-28 10:20:00,69.59,69.79,69.53,69.7,86980.0,59.5348,59.7059,59.4835,59.6289,86980.0
2021-07-28 10:30:00,69.69,69.89,69.67,69.68,98406.0,59.6204,59.7915,59.6033,59.6118,98406.0
2021-07-28 10:40:00,69.69,69.72,69.52,69.52,99835.0,59.6204,59.6461,59.4749,59.4749,99835.0
2021-07-28 10:50:00,69.51,69.59,69.44,69.53,221858.0,59.4664,59.5348,59.4065,59.4835,221858.0
2021-07-28 11:00:00,69.52,69.57,69.44,69.49,61652.0,59.4749,59.5177,59.4065,59.4493,61652.0
2021-07-28 11:10:00,69.49,69.51,69.35,69.36,71960.0,59.4493,59.4664,59.3295,59.3381,71960.0
2021-07-28 11:20:00,69.37,69.45,69.33,69.43,83567.0,59.3466,59.4151,59.3124,59.398,83567.0
2021-07-28 11:30:00,69.43,69.56,69.41,69.48,100236.0,59.398,59.5092,59.3808,59.4407,100236.0
2021-07-28 11:40:00,69.48,69.6,69.47,69.58,65508.0,59.4407,59.5434,59.4322,59.5263,65508.0
2021-07-28 11:50:00,69.57,69.59,69.47,69.47,118254.0,59.5177,59.5348,59.4322,59.4322,118254.0
2021-07-28 12:00:00,69.47,69.48,69.36,69.4,101100.0,59.4322,59.4407,59.3381,59.3723,101100.0
2021-07-28 12:10:00,69.4,69.48,69.37,69.42,89554.0,59.3723,59.4407,59.3466,59.3894,89554.0
2021-07-28 12:20:00,69.41,69.42,69.34,69.35,41837.0,59.3808,59.3894,59.321,59.3295,41837.0
2021-07-28 12:30:00,69.36,69.4,69.3,69.36,70284.0,59.3381,59.3723,59.2867,59.3381,70284.0
2021-07-28 12:40:00,69.37,69.37,69.26,69.29,37449.0,59.3466,59.3466,59.2525,59.2782,37449.0
2021-07-28 12:50:00,69.3,69.45,69.3,69.45,49429.0,59.2867,59.4151,59.2867,59.4151,49429.0
2021-07-28 13:00:00,69.44,69.49,69.4,69.49,61172.0,59.4065,59.4493,59.3723,59.4493,61172.0
2021-07-28 13:10:00,69.48,69.59,69.45,69.57,88599.0,59.4407,59.5348,59.4151,59.5177,88599.0
2021-07-28 13:20:00,69.57,69.59,69.45,69.46,57655.0,59.5177,59.5348,59.4151,59.4236,57655.0
2021-07-28 13:30:00,69.46,69.6,69.46,69.58,77993.0,59.4236,59.5434,59.4236,59.5263,77993.0
2021-07-28 13:40:00,69.57,69.66,69.55,69.63,33656.0,59.5177,59.5947,59.5006,59.5691,33656.0
2021-07-28 13:50:00,69.63,69.68,69.6,69.64,49542.0,59.5691,59.6118,59.5434,59.5776,49542.0
2021-07-28 14:00:00,69.63,69.7,69.48,69.66,74760.0,59.5691,59.6289,59.4407,59.5947,74760.0
2021-07-28 14:10:00,69.66,69.74,69.65,69.7,78988.0,59.5947,59.6632,59.5862,59.6289,78988.0
2021-07-28 14:20:00,69.69,69.71,69.64,69.67,58932.0,59.6204,59.6375,59.5776,59.6033,58932.0
2021-07-28 14:30:00,69.66,69.83,69.62,69.81,203699.0,59.5947,59.7402,59.5605,59.723,203699.0
2021-07-28 14:40:00,69.81,69.94,69.75,69.92,128415.0,59.723,59.8343,59.6717,59.8172,128415.0
2021-07-28 14:50:00,69.93,69.96,69.86,69.92,108723.0,59.8257,59.8514,59.7658,59.8172,108723.0
2021-07-28 15:00:00,69.93,69.95,69.84,69.89,77837.0,59.8257,59.8428,59.7487,59.7915,77837.0
2021-07-28 15:10:00,69.89,70.06,69.89,70.03,388260.0,59.7915,59.9369,59.7915,59.9113,388260.0
2021-07-28 15:20:00,70.04,70.06,69.94,70.0,141777.0,59.9198,59.9369,59.8343,59.8856,141777.0
2021-07-28 15:30:00,70.0,70.1,69.99,70.05,138189.0,59.8856,59.9711,59.877,59.9284,138189.0
2021-07-28 15:40:00,70.05,70.14,69.98,70.08,158407.0,59.9284,60.0054,59.8685,59.954,158407.0
2021-07-28 15:50:00,70.08,70.15,69.95,70.09,547421.0,59.954,60.0139,59.8428,59.9626,547421.0
2021-07-29 09:30:00,70.21,70.39,69.85,70.18,339226.0,60.0652,60.2192,59.7573,60.0396,339226.0
2021-07-29 09:40:00,70.19,70.38,70.06,70.25,234678.0,60.0481,60.2107,59.9369,60.0995,234678.0
2021-07-29 09:50:00,70.25,70.4,69.88,69.94,234041.0,60.0995,60.2278,59.7829,59.8343,234041.0
2021-07-29 10:00:00,69.92,70.05,69.81,70.03,205860.0,59.8172,59.9284,59.723,59.9113,205860.0
2021-07-29 10:10:00,70.02,70.16,69.89,69.89,191656.0,59.9027,60.0225,59.7915,59.7915,191656.0
2021-07-29 10:20:00,69.88,70.01,69.83,69.98,81669.0,59.7829,59.8941,59.7402,59.8685,81669.0
2021-07-29 10:30:00,69.99,70.02,69.87,69.89,111773.0,59.877,59.9027,59.7744,59.7915,111773.0
2021-07-29 10:40:00,69.91,70.13,69.81,70.03,231651.0,59.8086,59.9968,59.723,59.9113,231651.0
2021-07-29 10:50:00,70.03,70.03,69.91,69.99,116531.0,59.9113,59.9113,59.8086,59.877,116531.0
2021-07-29 11:00:00,70.0,70.02,69.9,69.98,199326.0,59.8856,59.9027,59.8,59.8685,199326.0
2021-07-29 11:10:00,69.98,70.03,69.89,69.91,124390.0,59.8685,59.9113,59.7915,59.8086,124390.0
2021-07-29 11:20:00,69.9,70.08,69.77,70.05,217340.0,59.8,59.954,59.6888,59.9284,217340.0
2021-07-29 11:30:00,70.04,70.04,69.94,69.98,89049.0,59.9198,59.9198,59.8343,59.8685,89049.0
2021-07-29 11:40:00,69.98,70.01,69.86,69.9,118362.0,59.8685,59.8941,59.7658,59.8,118362.0
2021-07-29 11:50:00,69.89,69.9,69.79,69.84,115166.0,59.7915,59.8,59.7059,59.7487,115166.0
2021-07-29 12:00:00,69.84,69.96,69.8,69.89,111007.0,59.7487,59.8514,59.7145,59.7915,111007.0
2021-07-29 12:10:00,69.88,69.94,69.84,69.87,64373.0,59.7829,59.8343,59.7487,59.7744,64373.0
2021-07-29 12:20:00,69.87,69.97,69.86,69.92,90997.0,59.7744,59.8599,59.7658,59.8172,90997.0
2021-07-29 12:30:00,69.93,69.96,69.84,69.94,66587.0,59.8257,59.8514,59.7487,59.8343,66587.0
2021-07-29 12:40:00,69.95,69.99,69.89,69.94,56549.0,59.8428,59.877,59.7915,59.8343,56549.0
2021-07-29 12:50:00,69.94,69.98,69.91,69.92,44292.0,59.8343,59.8685,59.8086,59.8172,44292.0
2021-07-29 13:00:00,69.92,70.07,69.91,70.0,101139.0,59.8172,59.9455,59.8086,59.8856,101139.0
2021-07-29 13:10:00,70.0,70.02,69.94,69.98,103763.0,59.8856,59.9027,59.8343,59.8685,103763.0
2021-07-29 13:20:00,69.98,70.04,69.94,69.97,62155.0,59.8685,59.9198,59.8343,59.8599,62155.0
2021-07-29 13:30:00,69.98,70.02,69.92,69.93,49059.0,59.8685,59.9027,59.8172,59.8257,49059.0
2021-07-29 13:40:00,69.94,69.98,69.91,69.92,41820.0,59.8343,59.8685,59.8086,59.8172,41820.0
2021-07-29 13:50:00,69.93,69.97,69.87,69.92,56325.0,59.8257,59.8599,59.7744,59.8172,56325.0
2021-07-29 14:00:00,69.92,69.94,69.87,69.94,44447.0,59.8172,59.8343,59.7744,59.8343,44447.0
2021-07-29 14:10:00,69.94,69.97,69.89,69.9,105697.0,59.8343,59.8599,59.7915,59.8,105697.0
2021-07-29 14:20:00,69.9,69.94,69.83,69.85,110725.0,59.8,59.8343,59.7402,59.7573,110725.0
2021-07-29 14:30:00,69.85,69.93,69.84,69.93,85839.0,59.7573,59.8257,59.7487,59.8257,85839.0
2021-07-29 14:40:00,69.93,69.95,69.79,69.86,74865.0,59.8257,59.8428,59.7059,59.7658,74865.0
2021-07-29 14:50:00,69.85,69.95,69.82,69.92,78897.0,59.7573,59.8428,59.7316,59.8172,78897.0
2021-07-29 15:00:00,69.92,70.03,69.9,69.98,135660.0,59.8172,59.9113,59.8,59.8685,135660.0
2021-07-29 15:10:00,69.98,70.0,69.84,69.86,110690.0,59.8685,59.8856,59.7487,59.7658,110690.0
2021-07-29 15:20:00,69.85,69.91,69.8,69.9,164105.0,59.7573,59.8086,59.7145,59.8,164105.0
2021-07-29 15:30:00,69.9,69.96,69.82,69.95,121631.0,59.8,59.8514,59.7316,59.8428,121631.0
2021-07-29 15:40:00,69.95,69.97,69.79,69.83,319617.0,59.8428,59.8599,59.7059,59.7402,319617.0
2021-07-29 15:50:00,69.82,69.95,69.78,69.83,605913.0,59.7316,59.8428,59.6974,59.7402,605913.0
2021-07-30 09:30:00,68.7,69.0,68.24,68.43,632067.0,58.7734,59.0301,58.3799,58.5424,632067.0
2021-07-30 09:40:00,68.42,68.69,68.4,68.56,418729.0,58.5339,58.7649,58.5168,58.6537,418729.0
2021-07-30 09:50:00,68.56,68.79,68.38,68.71,182790.0,58.6537,58.8504,58.4997,58.782,182790.0
2021-07-30 10:00:00,68.71,68.74,68.06,68.33,270227.0,58.782,58.8077,58.2259,58.4569,270227.0
2021-07-30 10:10:00,68.31,68.57,68.27,68.45,102772.0,58.4398,58.6622,58.4056,58.5596,102772.0
2021-07-30 10:20:00,68.44,68.51,68.07,68.14,124501.0,58.551,58.6109,58.2345,58.2943,124501.0
2021-07-30 10:30:00,68.13,68.72,68.11,68.68,321042.0,58.2858,58.7905,58.2687,58.7563,321042.0
2021-07-30 10:40:00,68.67,68.68,68.46,68.52,99169.0,58.7478,58.7563,58.5681,58.6194,99169.0
2021-07-30 10:50:00,68.54,68.69,68.48,68.55,73814.0,58.6366,58.7649,58.5852,58.6451,73814.0
2021-07-30 11:00:00,68.56,68.61,68.44,68.55,99107.0,58.6537,58.6964,58.551,58.6451,99107.0
2021-07-30 11:10:00,68.56,68.81,68.48,68.77,92735.0,58.6537,58.8675,58.5852,58.8333,92735.0
2021-07-30 11:20:00,68.76,68.79,68.61,68.71,55590.0,58.8248,58.8504,58.6964,58.782,55590.0
2021-07-30 11:30:00,68.7,68.72,68.48,68.49,101538.0,58.7734,58.7905,58.5852,58.5938,101538.0
2021-07-30 11:40:00,68.5,68.59,68.4,68.56,148438.0,58.6023,58.6793,58.5168,58.6537,148438.0
2021-07-30 11:50:00,68.56,68.61,68.47,68.53,139317.0,58.6537,58.6964,58.5767,58.628,139317.0
2021-07-30 12:00:00,68.53,68.59,68.49,68.52,66589.0,58.628,58.6793,58.5938,58.6194,66589.0
2021-07-30 12:10:00,68.51,68.68,68.5,68.66,56997.0,58.6109,58.7563,58.6023,58.7392,56997.0
2021-07-30 12:20:00,68.66,68.67,68.6,68.66,44126.0,58.7392,58.7478,58.6879,58.7392,44126.0
2021-07-30 12:30:00,68.65,68.78,68.63,68.65,71115.0,58.7307,58.8419,58.7135,58.7307,71115.0
2021-07-30 12:40:00,68.67,68.67,68.6,68.66,72108.0,58.7478,58.7478,58.6879,58.7392,72108.0
2021-07-30 12:50:00,68.66,68.68,68.64,68.67,56504.0,58.7392,58.7563,58.7221,58.7478,56504.0
2021-07-30 13:00:00,68.67,68.81,68.66,68.77,82460.0,58.7478,58.8675,58.7392,58.8333,82460.0
2021-07-30 13:10:00,68.76,68.77,68.63,68.67,63541.0,58.8248,58.8333,58.7135,58.7478,63541.0
2021-07-30 13:20:00,68.68,68.69,68.51,68.55,189632.0,58.7563,58.7649,58.6109,58.6451,189632.0
2021-07-30 13:30:00,68.55,68.61,68.52,68.56,81048.0,58.6451,58.6964,58.6194,58.6537,81048.0
2021-07-30 13:40:00,68.56,68.64,68.52,68.6,55656.0,58.6537,58.7221,58.6194,58.6879,55656.0
2021-07-30 13:50:00,68.61,68.68,68.54,68.58,93056.0,58.6964,58.7563,58.6366,58.6708,93056.0
2021-07-30 14:00:00,68.58,68.59,68.5,68.51,105175.0,58.6708,58.6793,58.6023,58.6109,105175.0
2021-07-30 14:10:00,68.51,68.55,68.46,68.51,115608.0,58.6109,58.6451,58.5681,58.6109,115608.0
2021-07-30 14:20:00,68.51,68.51,68.44,68.49,106900.0,58.6109,58.6109,58.551,58.5938,106900.0
2021-07-30 14:30:00,68.49,68.53,68.45,68.49,69083.0,58.5938,58.628,58.5596,58.5938,69083.0
2021-07-30 14:40:00,68.49,68.55,68.46,68.54,63246.0,58.5938,58.6451,58.5681,58.6366,63246.0
2021-07-30 14:50:00,68.54,68.61,68.5,68.61,82431.0,58.6366,58.6964,58.6023,58.6964,82431.0
2021-07-30 15:00:00,68.62,68.74,68.58,68.7,117804.0,58.705,58.8077,58.6708,58.7734,117804.0
2021-07-30 15:10:00,68.7,68.74,68.54,68.54,155450.0,58.7734,58.8077,58.6366,58.6366,155450.0
2021-07-30 15:20:00,68.55,68.56,68.44,68.45,149919.0,58.6451,58.6537,58.551,58.5596,149919.0
2021-07-30 15:30:00,68.45,68.51,68.27,68.3,246934.0,58.5596,58.6109,58.4056,58.4312,246934.0
2021-07-30 15:40:00,68.3,68.34,68.24,68.3,286936.0,58.4312,58.4654,58.3799,58.4312,286936.0
2021-07-30 15:50:00,68.29,68.35,68.0,68.31,1467118.0,58.4227,58.474,58.1746,58.4398,1467118.0
2021-08-02 09:30:00,68.34,68.63,68.08,68.25,289609.0,58.4654,58.7135,58.243,58.3885,289609.0
2021-08-02 09:40:00,68.25,68.28,67.83,68.01,217905.0,58.3885,58.4141,58.0291,58.1831,217905.0
2021-08-02 09:50:00,68.02,68.32,68.0,68.17,132895.0,58.1917,58.4483,58.1746,58.32,132895.0
2021-08-02 10:00:00,68.15,68.48,68.1,68.4,118397.0,58.3029,58.5852,58.2601,58.5168,118397.0
2021-08-02 10:10:00,68.39,68.42,68.21,68.38,94331.0,58.5082,58.5339,58.3542,58.4997,94331.0
2021-08-02 10:20:00,68.38,68.57,68.36,68.48,94445.0,58.4997,58.6622,58.4826,58.5852,94445.0
2021-08-02 10:30:00,68.49,68.61,68.43,68.52,68775.0,58.5938,58.6964,58.5424,58.6194,68775.0
2021-08-02 10:40:00,68.53,68.65,68.49,68.53,69796.0,58.628,58.7307,58.5938,58.628,69796.0
2021-08-02 10:50:00,68.53,68.61,68.49,68.56,53690.0,58.628,58.6964,58.5938,58.6537,53690.0
2021-08-02 11:00:00,68.57,68.59,68.49,68.53,57132.0,58.6622,58.6793,58.5938,58.628,57132.0
2021-08-02 11:10:00,68.55,68.58,68.4,68.47,59542.0,58.6451,58.6708,58.5168,58.5767,59542.0
2021-08-02 11:20:00,68.47,68.52,68.41,68.47,55318.0,58.5767,58.6194,58.5253,58.5767,55318.0
2021-08-02 11:30:00,68.49,68.55,68.46,68.5,61309.0,58.5938,58.6451,58.5681,58.6023,61309.0
2021-08-02 11:40:00,68.5,68.51,68.41,68.45,66109.0,58.6023,58.6109,58.5253,58.5596,66109.0
2021-08-02 11:50:00,68.44,68.45,68.32,68.34,61606.0,58.551,58.5596,58.4483,58.4654,61606.0
2021-08-02 12:00:00,68.34,68.34,68.2,68.23,53636.0,58.4654,58.4654,58.3457,58.3713,53636.0
2021-08-02 12:10:00,68.23,68.28,68.18,68.19,45704.0,58.3713,58.4141,58.3286,58.3371,45704.0
2021-08-02 12:20:00,68.19,68.26,68.15,68.21,73008.0,58.3371,58.397,58.3029,58.3542,73008.0
2021-08-02 12:30:00,68.2,68.37,68.19,68.36,45734.0,58.3457,58.4911,58.3371,58.4826,45734.0
2021-08-02 12:40:00,68.36,68.4,68.27,68.32,111451.0,58.4826,58.5168,58.4056,58.4483,111451.0
2021-08-02 12:50:00,68.31,68.35,68.29,68.34,26914.0,58.4398,58.474,58.4227,58.4654,26914.0
2021-08-02 13:00:00,68.35,68.47,68.33,68.42,43355.0,58.474,58.5767,58.4569,58.5339,43355.0
2021-08-02 13:10:00,68.41,68.47,68.38,68.46,28797.0,58.5253,58.5767,58.4997,58.5681,28797.0
2021-08-02 13:20:00,68.45,68.52,68.42,68.5,43213.0,58.5596,58.6194,58.5339,58.6023,43213.0
2021-08-02 13:30:00,68.49,68.52,68.38,68.38,37253.0,58.5938,58.6194,58.4997,58.4997,37253.0
2021-08-02 13:40:00,68.38,68.38,68.31,68.33,31140.0,58.4997,58.4997,58.4398,58.4569,31140.0
2021-08-02 13:50:00,68.33,68.33,68.27,68.29,25214.0,58.4569,58.4569,58.4056,58.4227,25214.0
2021-08-02 14:00:00,68.28,68.31,68.24,68.27,47853.0,58.4141,58.4398,58.3799,58.4056,47853.0
2021-08-02 14:10:00,68.27,68.33,68.25,68.31,54731.0,58.4056,58.4569,58.3885,58.4398,54731.0
2021-08-02 14:20:00,68.31,68.34,68.22,68.25,38262.0,58.4398,58.4654,58.3628,58.3885,38262.0
2021-08-02 14:30:00,68.24,68.28,68.21,68.27,42335.0,58.3799,58.4141,58.3542,58.4056,42335.0
2021-08-02 14:40:00,68.27,68.28,68.21,68.27,41784.0,58.4056,58.4141,58.3542,58.4056,41784.0
2021-08-02 14:50:00,68.26,68.32,68.25,68.28,53676.0,58.397,58.4483,58.3885,58.4141,53676.0
2021-08-02 15:00:00,68.28,68.33,68.27,68.33,49010.0,58.4141,58.4569,58.4056,58.4569,49010.0
2021-08-02 15:10:00,68.33,68.44,68.28,68.38,120333.0,58.4569,58.551,58.4141,58.4997,120333.0
2021-08-02 15:20:00,68.39,68.41,68.32,68.39,42222.0,58.5082,58.5253,58.4483,58.5082,42222.0
2021-08-02 15:30:00,68.39,68.45,68.32,68.44,105238.0,58.5082,58.5596,58.4483,58.551,105238.0
2021-08-02 15:40:00,68.44,68.48,68.28,68.29,142141.0,58.551,58.5852,58.4141,58.4227,142141.0
2021-08-02 15:50:00,68.28,68.39,68.27,68.36,296041.0,58.4141,58.5082,58.4056,58.4826,296041.0
2021-08-03 09:30:00,68.47,68.96,68.29,68.85,262794.0,58.5767,58.9959,58.4227,58.9018,262794.0
2021-08-03 09:40:00,68.85,68.86,68.21,68.28,52626.0,58.9018,58.9103,58.3542,58.4141,52626.0
2021-08-03 09:50:00,68.24,68.46,68.24,68.38,55322.0,58.3799,58.5681,58.3799,58.4997,55322.0
2021-08-03 10:00:00,68.4,68.8,68.39,68.78,59384.0,58.5168,58.859,58.5082,58.8419,59384.0
2021-08-03 10:10:00,68.8,68.98,68.78,68.96,68875.0,58.859,59.013,58.8419,58.9959,68875.0
2021-08-03 10:20:00,68.98,69.12,68.93,69.01,187696.0,59.013,59.1327,58.9702,59.0386,187696.0
2021-08-03 10:30:00,69.02,69.14,68.95,69.01,65404.0,59.0472,59.1499,58.9873,59.0386,65404.0
2021-08-03 10:40:00,69.0,69.03,68.9,68.98,48879.0,59.0301,59.0557,58.9445,59.013,48879.0
2021-08-03 10:50:00,68.98,69.01,68.87,68.88,51030.0,59.013,59.0386,58.9189,58.9274,51030.0
2021-08-03 11:00:00,68.88,69.07,68.87,69.05,80401.0,58.9274,59.09,58.9189,59.0729,80401.0
2021-08-03 11:10:00,69.05,69.15,68.98,69.05,78427.0,59.0729,59.1584,59.013,59.0729,78427.0
2021-08-03 11:20:00,69.06,69.22,69.03,69.19,55697.0,59.0814,59.2183,59.0557,59.1926,55697.0
2021-08-03 11:30:00,69.19,69.26,69.17,69.18,74345.0,59.1926,59.2525,59.1755,59.1841,74345.0
2021-08-03 11:40:00,69.17,69.41,69.17,69.33,128961.0,59.1755,59.3808,59.1755,59.3124,128961.0
2021-08-03 11:50:00,69.34,69.4,69.32,69.34,52919.0,59.321,59.3723,59.3038,59.321,52919.0
2021-08-03 12:00:00,69.34,69.36,69.22,69.22,35471.0,59.321,59.3381,59.2183,59.2183,35471.0
2021-08-03 12:10:00,69.22,69.31,69.19,69.19,57230.0,59.2183,59.2953,59.1926,59.1926,57230.0
2021-08-03 12:20:00,69.2,69.26,69.12,69.23,57699.0,59.2012,59.2525,59.1327,59.2269,57699.0
2021-08-03 12:30:00,69.23,69.25,69.17,69.2,35621.0,59.2269,59.244,59.1755,59.2012,35621.0
2021-08-03 12:40:00,69.2,69.3,69.18,69.19,41701.0,59.2012,59.2867,59.1841,59.1926,41701.0
2021-08-03 12:50:00,69.19,69.25,69.17,69.18,43055.0,59.1926,59.244,59.1755,59.1841,43055.0
2021-08-03 13:00:00,69.18,69.32,69.17,69.3,82687.0,59.1841,59.3038,59.1755,59.2867,82687.0
2021-08-03 13:10:00,69.29,69.42,69.29,69.41,99512.0,59.2782,59.3894,59.2782,59.3808,99512.0
2021-08-03 13:20:00,69.41,69.54,69.38,69.51,183685.0,59.3808,59.4921,59.3552,59.4664,183685.0
2021-08-03 13:30:00,69.5,69.56,69.49,69.52,72501.0,59.4578,59.5092,59.4493,59.4749,72501.0
2021-08-03 13:40:00,69.51,69.54,69.44,69.5,77054.0,59.4664,59.4921,59.4065,59.4578,77054.0
2021-08-03 13:50:00,69.5,69.51,69.38,69.42,39068.0,59.4578,59.4664,59.3552,59.3894,39068.0
2021-08-03 14:00:00,69.42,69.53,69.39,69.51,52662.0,59.3894,59.4835,59.3637,59.4664,52662.0
2021-08-03 14:10:00,69.5,69.59,69.49,69.55,76995.0,59.4578,59.5348,59.4493,59.5006,76995.0
2021-08-03 14:20:00,69.55,69.58,69.5,69.51,46176.0,59.5006,59.5263,59.4578,59.4664,46176.0
2021-08-03 14:30:00,69.51,69.55,69.48,69.53,47942.0,59.4664,59.5006,59.4407,59.4835,47942.0
2021-08-03 14:40:00,69.53,69.57,69.48,69.54,44757.0,59.4835,59.5177,59.4407,59.4921,44757.0
2021-08-03 14:50:00,69.54,69.6,69.51,69.6,65388.0,59.4921,59.5434,59.4664,59.5434,65388.0
2021-08-03 15:00:00,69.6,69.66,69.57,69.63,50760.0,59.5434,59.5947,59.5177,59.5691,50760.0
2021-08-03 15:10:00,69.63,69.69,69.6,69.67,78763.0,59.5691,59.6204,59.5434,59.6033,78763.0
2021-08-03 15:20:00,69.67,69.73,69.67,69.7,88338.0,59.6033,59.6546,59.6033,59.6289,88338.0
2021-08-03 15:30:00,69.7,69.8,69.65,69.78,127947.0,59.6289,59.7145,59.5862,59.6974,127947.0
2021-08-03 15:40:00,69.77,69.83,69.74,69.8,157343.0,59.6888,59.7402,59.6632,59.7145,157343.0
2021-08-03 15:50:00,69.8,69.84,69.7,69.82,363395.0,59.7145,59.7487,59.6289,59.7316,363395.0
2021-08-04 09:30:00,69.61,69.73,69.33,69.39,187266.0,59.5519,59.6546,59.3124,59.3637,187266.0
2021-08-04 09:40:00,69.4,69.83,69.32,69.81,189044.0,59.3723,59.7402,59.3038,59.723,189044.0
2021-08-04 09:50:00,69.8,69.94,69.71,69.77,92828.0,59.7145,59.8343,59.6375,59.6888,92828.0
2021-08-04 10:00:00,69.77,69.91,69.72,69.83,184603.0,59.6888,59.8086,59.6461,59.7402,184603.0
2021-08-04 10:10:00,69.83,69.99,69.74,69.81,138346.0,59.7402,59.877,59.6632,59.723,138346.0
2021-08-04 10:20:00,69.81,69.95,69.8,69.85,72019.0,59.723,59.8428,59.7145,59.7573,72019.0
2021-08-04 10:30:00,69.84,69.93,69.75,69.8,154651.0,59.7487,59.8257,59.6717,59.7145,154651.0
2021-08-04 10:40:00,69.79,69.89,69.61,69.62,96090.0,59.7059,59.7915,59.5519,59.5605,96090.0
2021-08-04 10:50:00,69.62,69.62,69.48,69.57,65115.0,59.5605,59.5605,59.4407,59.5177,65115.0
2021-08-04 11:00:00,69.58,69.61,69.32,69.33,91657.0,59.5263,59.5519,59.3038,59.3124,91657.0
2021-08-04 11:10:00,69.32,69.34,69.25,69.26,68326.0,59.3038,59.321,59.244,59.2525,68326.0
2021-08-04 11:20:00,69.25,69.29,69.15,69.26,94727.0,59.244,59.2782,59.1584,59.2525,94727.0
2021-08-04 11:30:00,69.26,69.37,69.21,69.35,84754.0,59.2525,59.3466,59.2097,59.3295,84754.0
2021-08-04 11:40:00,69.35,69.5,69.31,69.45,156708.0,59.3295,59.4578,59.2953,59.4151,156708.0
2021-08-04 11:50:00,69.44,69.73,69.36,69.73,75953.0,59.4065,59.6546,59.3381,59.6546,75953.0
2021-08-04 12:00:00,69.72,69.84,69.67,69.77,96653.0,59.6461,59.7487,59.6033,59.6888,96653.0
2021-08-04 12:10:00,69.77,69.77,69.57,69.6,52284.0,59.6888,59.6888,59.5177,59.5434,52284.0
2021-08-04 12:20:00,69.6,69.63,69.5,69.54,142130.0,59.5434,59.5691,59.4578,59.4921,142130.0
2021-08-04 12:30:00,69.52,69.57,69.43,69.48,65125.0,59.4749,59.5177,59.398,59.4407,65125.0
2021-08-04 12:40:00,69.48,69.51,69.39,69.42,80520.0,59.4407,59.4664,59.3637,59.3894,80520.0
2021-08-04 12:50:00,69.42,69.44,69.29,69.34,79905.0,59.3894,59.4065,59.2782,59.321,79905.0
2021-08-04 13:00:00,69.33,69.44,69.3,69.44,42181.0,59.3124,59.4065,59.2867,59.4065,42181.0
2021-08-04 13:10:00,69.43,69.52,69.43,69.48,48449.0,59.398,59.4749,59.398,59.4407,48449.0
2021-08-04 13:20:00,69.49,69.49,69.38,69.44,53940.0,59.4493,59.4493,59.3552,59.4065,53940.0
2021-08-04 13:30:00,69.45,69.54,69.44,69.51,63464.0,59.4151,59.4921,59.4065,59.4664,63464.0
2021-08-04 13:40:00,69.51,69.51,69.41,69.48,108321.0,59.4664,59.4664,59.3808,59.4407,108321.0
2021-08-04 13:50:00,69.47,69.49,69.4,69.4,108145.0,59.4322,59.4493,59.3723,59.3723,108145.0
2021-08-04 14:00:00,69.41,69.59,69.41,69.52,90973.0,59.3808,59.5348,59.3808,59.4749,90973.0
2021-08-04 14:10:00,69.52,69.52,69.4,69.42,62566.0,59.4749,59.4749,59.3723,59.3894,62566.0
2021-08-04 14:20:00,69.41,69.41,69.16,69.2,100563.0,59.3808,59.3808,59.167,59.2012,100563.0
2021-08-04 14:30:00,69.2,69.3,69.16,69.27,74324.0,59.2012,59.2867,59.167,59.2611,74324.0
2021-08-04 14:40:00,69.27,69.33,69.23,69.25,69293.0,59.2611,59.3124,59.2269,59.244,69293.0
2021-08-04 14:50:00,69.26,69.26,69.18,69.22,49908.0,59.2525,59.2525,59.1841,59.2183,49908.0
2021-08-04 15:00:00,69.22,69.28,69.18,69.19,50968.0,59.2183,59.2696,59.1841,59.1926,50968.0
2021-08-04 15:10:00,69.18,69.18,69.03,69.08,110678.0,59.1841,59.1841,59.0557,59.0985,110678.0
2021-08-04 15:20:00,69.09,69.27,69.09,69.26,226459.0,59.1071,59.2611,59.1071,59.2525,226459.0
2021-08-04 15:30:00,69.26,69.33,69.23,69.27,132793.0,59.2525,59.3124,59.2269,59.2611,132793.0
2021-08-04 15:40:00,69.26,69.27,69.2,69.26,142638.0,59.2525,59.2611,59.2012,59.2525,142638.0
2021-08-04 15:50:00,69.26,69.31,69.23,69.23,370852.0,59.2525,59.2953,59.2269,59.2269,370852.0
2021-08-05 09:30:00,69.24,69.33,68.76,68.89,291324.0,59.2354,59.3124,58.8248,58.936,291324.0
2021-08-05 09:40:00,68.87,68.91,68.51,68.59,165602.0,58.9189,58.9531,58.6109,58.6793,165602.0
2021-08-05 09:50:00,68.59,68.97,68.53,68.89,117665.0,58.6793,59.0044,58.628,58.936,117665.0
2021-08-05 10:00:00,68.9,69.01,68.82,68.99,95117.0,58.9445,59.0386,58.8761,59.0215,95117.0
2021-08-05 10:10:00,68.98,69.22,68.95,69.15,97262.0,59.013,59.2183,58.9873,59.1584,97262.0
2021-08-05 10:20:00,69.15,69.26,68.96,68.97,84109.0,59.1584,59.2525,58.9959,59.0044,84109.0
2021-08-05 10:30:00,68.98,69.03,68.83,68.87,234094.0,59.013,59.0557,58.8846,58.9189,234094.0
2021-08-05 10:40:00,68.87,68.92,68.81,68.84,109273.0,58.9189,58.9616,58.8675,58.8932,109273.0
2021-08-05 10:50:00,68.85,68.92,68.81,68.89,115774.0,58.9018,58.9616,58.8675,58.936,115774.0
2021-08-05 11:00:00,68.89,68.92,68.81,68.85,269740.0,58.936,58.9616,58.8675,58.9018,269740.0
2021-08-05 11:10:00,68.84,68.88,68.62,68.68,166438.0,58.8932,58.9274,58.705,58.7563,166438.0
2021-08-05 11:20:00,68.68,68.75,68.61,68.64,103626.0,58.7563,58.8162,58.6964,58.7221,103626.0
2021-08-05 11:30:00,68.66,68.68,68.58,68.66,68377.0,58.7392,58.7563,58.6708,58.7392,68377.0
2021-08-05 11:40:00,68.66,68.86,68.66,68.8,50304.0,58.7392,58.9103,58.7392,58.859,50304.0
2021-08-05 11:50:00,68.81,68.86,68.77,68.79,70913.0,58.8675,58.9103,58.8333,58.8504,70913.0
2021-08-05 12:00:00,68.78,68.82,68.74,68.81,36316.0,58.8419,58.8761,58.8077,58.8675,36316.0
2021-08-05 12:10:00,68.8,68.86,68.74,68.76,42902.0,58.859,58.9103,58.8077,58.8248,42902.0
2021-08-05 12:20:00,68.76,68.77,68.7,68.73,32965.0,58.8248,58.8333,58.7734,58.7991,32965.0
2021-08-05 12:30:00,68.73,68.8,68.72,68.77,44412.0,58.7991,58.859,58.7905,58.8333,44412.0
2021-08-05 12:40:00,68.77,68.79,68.7,68.77,36867.0,58.8333,58.8504,58.7734,58.8333,36867.0
2021-08-05 12:50:00,68.77,68.83,68.76,68.79,23524.0,58.8333,58.8846,58.8248,58.8504,23524.0
2021-08-05 13:00:00,68.79,68.84,68.79,68.81,32436.0,58.8504,58.8932,58.8504,58.8675,32436.0
2021-08-05 13:10:00,68.82,68.87,68.82,68.86,35783.0,58.8761,58.9189,58.8761,58.9103,35783.0
2021-08-05 13:20:00,68.86,68.88,68.8,68.81,40184.0,58.9103,58.9274,58.859,58.8675,40184.0
2021-08-05 13:30:00,68.81,68.87,68.79,68.81,54669.0,58.8675,58.9189,58.8504,58.8675,54669.0
2021-08-05 13:40:00,68.82,68.82,68.76,68.78,40420.0,58.8761,58.8761,58.8248,58.8419,40420.0
2021-08-05 13:50:00,68.78,68.82,68.77,68.78,55668.0,58.8419,58.8761,58.8333,58.8419,55668.0
2021-08-05 14:00:00,68.78,68.84,68.75,68.78,71041.0,58.8419,58.8932,58.8162,58.8419,71041.0
2021-08-05 14:10:00,68.78,68.83,68.77,68.8,53382.0,58.8419,58.8846,58.8333,58.859,53382.0
2021-08-05 14:20:00,68.79,68.89,68.77,68.89,50715.0,58.8504,58.936,58.8333,58.936,50715.0
2021-08-05 14:30:00,68.88,68.98,68.87,68.94,65377.0,58.9274,59.013,58.9189,58.9788,65377.0
2021-08-05 14:40:00,68.94,68.97,68.92,68.95,56760.0,58.9788,59.0044,58.9616,58.9873,56760.0
2021-08-05 14:50:00,68.97,69.04,68.95,69.03,41868.0,59.0044,59.0643,58.9873,59.0557,41868.0
2021-08-05 15:00:00,69.03,69.04,68.96,68.97,48993.0,59.0557,59.0643,58.9959,59.0044,48993.0
2021-08-05 15:10:00,68.97,68.99,68.91,68.94,46275.0,59.0044,59.0215,58.9531,58.9788,46275.0
2021-08-05 15:20:00,68.94,69.0,68.93,68.96,42573.0,58.9788,59.0301,58.9702,58.9959,42573.0
2021-08-05 15:30:00,68.96,69.07,68.94,69.05,85897.0,58.9959,59.09,58.9788,59.0729,85897.0
2021-08-05 15:40:00,69.05,69.08,69.01,69.06,100303.0,59.0729,59.0985,59.0386,59.0814,100303.0
2021-08-05 15:50:00,69.06,69.33,69.06,69.31,392266.0,59.0814,59.3124,59.0814,59.2953,392266.0
2021-08-06 09:30:00,69.2,69.24,68.8,69.11,218466.0,59.2012,59.2354,58.859,59.1242,218466.0
2021-08-06 09:40:00,69.1,69.23,68.9,68.95,149351.0,59.1156,59.2269,58.9445,58.9873,149351.0
2021-08-06 09:50:00,68.96,69.02,68.82,68.87,82971.0,58.9959,59.0472,58.8761,58.9189,82971.0
2021-08-06 10:00:00,68.86,68.88,68.67,68.88,87152.0,58.9103,58.9274,58.7478,58.9274,87152.0
2021-08-06 10:10:00,68.89,68.98,68.72,68.9,103613.0,58.936,59.013,58.7905,58.9445,103613.0
2021-08-06 10:20:00,68.89,68.96,68.79,68.86,48130.0,58.936,58.9959,58.8504,58.9103,48130.0
2021-08-06 10:30:00,68.87,69.03,68.8,69.03,64168.0,58.9189,59.0557,58.859,59.0557,64168.0
2021-08-06 10:40:00,69.04,69.15,69.02,69.11,60003.0,59.0643,59.1584,59.0472,59.1242,60003.0
2021-08-06 10:50:00,69.11,69.13,69.01,69.09,61158.0,59.1242,59.1413,59.0386,59.1071,61158.0
2021-08-06 11:00:00,69.09,69.22,69.04,69.21,62591.0,59.1071,59.2183,59.0643,59.2097,62591.0
2021-08-06 11:10:00,69.21,69.21,68.99,69.0,65479.0,59.2097,59.2097,59.0215,59.0301,65479.0
2021-08-06 11:20:00,68.99,69.05,68.95,69.0,50604.0,59.0215,59.0729,58.9873,59.0301,50604.0
2021-08-06 11:30:00,69.0,69.08,68.96,69.03,33850.0,59.0301,59.0985,58.9959,59.0557,33850.0
2021-08-06 11:40:00,69.02,69.08,68.99,69.08,41671.0,59.0472,59.0985,59.0215,59.0985,41671.0
2021-08-06 11:50:00,69.08,69.13,69.06,69.09,41630.0,59.0985,59.1413,59.0814,59.1071,41630.0
2021-08-06 12:00:00,69.09,69.1,68.99,69.02,39011.0,59.1071,59.1156,59.0215,59.0472,39011.0
2021-08-06 12:10:00,69.02,69.04,68.95,68.97,35196.0,59.0472,59.0643,58.9873,59.0044,35196.0
2021-08-06 12:20:00,68.96,68.96,68.82,68.9,49198.0,58.9959,58.9959,58.8761,58.9445,49198.0
2021-08-06 12:30:00,68.89,68.93,68.88,68.92,41313.0,58.936,58.9702,58.9274,58.9616,41313.0
2021-08-06 12:40:00,68.92,68.92,68.83,68.89,31868.0,58.9616,58.9616,58.8846,58.936,31868.0
2021-08-06 12:50:00,68.9,68.92,68.86,68.92,27417.0,58.9445,58.9616,58.9103,58.9616,27417.0
2021-08-06 13:00:00,68.92,68.94,68.86,68.86,39401.0,58.9616,58.9788,58.9103,58.9103,39401.0
2021-08-06 13:10:00,68.87,68.89,68.84,68.86,25752.0,58.9189,58.936,58.8932,58.9103,25752.0
2021-08-06 13:20:00,68.86,68.93,68.84,68.92,50495.0,58.9103,58.9702,58.8932,58.9616,50495.0
2021-08-06 13:30:00,68.92,69.02,68.92,69.02,40036.0,58.9616,59.0472,58.9616,59.0472,40036.0
2021-08-06 13:40:00,69.02,69.04,68.94,68.95,49963.0,59.0472,59.0643,58.9788,58.9873,49963.0
2021-08-06 13:50:00,68.95,68.97,68.83,68.84,43594.0,58.9873,59.0044,58.8846,58.8932,43594.0
2021-08-06 14:00:00,68.85,68.87,68.83,68.87,31438.0,58.9018,58.9189,58.8846,58.9189,31438.0
2021-08-06 14:10:00,68.88,68.89,68.78,68.83,72606.0,58.9274,58.936,58.8419,58.8846,72606.0
2021-08-06 14:20:00,68.83,68.87,68.77,68.8,40045.0,58.8846,58.9189,58.8333,58.859,40045.0
2021-08-06 14:30:00,68.79,68.83,68.77,68.79,34589.0,58.8504,58.8846,58.8333,58.8504,34589.0
2021-08-06 14:40:00,68.79,68.88,68.79,68.84,33253.0,58.8504,58.9274,58.8504,58.8932,33253.0
2021-08-06 14:50:00,68.84,68.85,68.8,68.81,24015.0,58.8932,58.9018,58.859,58.8675,24015.0
2021-08-06 15:00:00,68.81,68.85,68.78,68.79,39735.0,58.8675,58.9018,58.8419,58.8504,39735.0
2021-08-06 15:10:00,68.8,68.83,68.79,68.8,37044.0,58.859,58.8846,58.8504,58.859,37044.0
2021-08-06 15:20:00,68.81,68.83,68.79,68.83,58052.0,58.8675,58.8846,58.8504,58.8846,58052.0
2021-08-06 15:30:00,68.83,68.87,68.81,68.81,70399.0,58.8846,58.9189,58.8675,58.8675,70399.0
2021-08-06 15:40:00,68.81,68.82,68.68,68.71,78957.0,58.8675,58.8761,58.7563,58.782,78957.0
2021-08-06 15:50:00,68.71,68.8,68.69,68.78,299022.0,58.782,58.859,58.7649,58.8419,299022.0
2021-08-09 09:30:00,68.85,69.13,68.73,69.1,184193.0,58.9018,59.1413,58.7991,59.1156,184193.0
2021-08-09 09:40:00,69.12,69.27,68.98,69.0,112115.0,59.1327,59.2611,59.013,59.0301,112115.0
2021-08-09 09:50:00,69.02,69.17,68.87,68.88,113553.0,59.0472,59.1755,58.9189,58.9274,113553.0
2021-08-09 10:00:00,68.85,68.93,68.8,68.82,86854.0,58.9018,58.9702,58.859,58.8761,86854.0
2021-08-09 10:10:00,68.83,68.86,68.73,68.78,72820.0,58.8846,58.9103,58.7991,58.8419,72820.0
2021-08-09 10:20:00,68.79,68.79,68.58,68.76,93722.0,58.8504,58.8504,58.6708,58.8248,93722.0
2021-08-09 10:30:00,68.75,68.8,68.65,68.74,72477.0,58.8162,58.859,58.7307,58.8077,72477.0
2021-08-09 10:40:00,68.75,68.81,68.67,68.71,59552.0,58.8162,58.8675,58.7478,58.782,59552.0
2021-08-09 10:50:00,68.71,68.8,68.51,68.53,61110.0,58.782,58.859,58.6109,58.628,61110.0
2021-08-09 11:00:00,68.53,68.57,68.48,68.48,98302.0,58.628,58.6622,58.5852,58.5852,98302.0
2021-08-09 11:10:00,68.48,68.49,68.41,68.48,94063.0,58.5852,58.5938,58.5253,58.5852,94063.0
2021-08-09 11:20:00,68.48,68.49,68.34,68.37,99229.0,58.5852,58.5938,58.4654,58.4911,99229.0
2021-08-09 11:30:00,68.38,68.4,68.26,68.27,82283.0,58.4997,58.5168,58.397,58.4056,82283.0
2021-08-09 11:40:00,68.26,68.32,68.22,68.32,68032.0,58.397,58.4483,58.3628,58.4483,68032.0
2021-08-09 11:50:00,68.31,68.33,68.22,68.27,91257.0,58.4398,58.4569,58.3628,58.4056,91257.0
2021-08-09 12:00:00,68.27,68.36,68.21,68.24,255761.0,58.4056,58.4826,58.3542,58.3799,255761.0
2021-08-09 12:10:00,68.24,68.27,68.22,68.26,69173.0,58.3799,58.4056,58.3628,58.397,69173.0
2021-08-09 12:20:00,68.25,68.29,68.22,68.23,153835.0,58.3885,58.4227,58.3628,58.3713,153835.0
2021-08-09 12:30:00,68.23,68.25,68.13,68.14,166481.0,58.3713,58.3885,58.2858,58.2943,166481.0
2021-08-09 12:40:00,68.14,68.3,68.12,68.15,96247.0,58.2943,58.4312,58.2772,58.3029,96247.0
2021-08-09 12:50:00,68.15,68.19,68.14,68.16,69848.0,58.3029,58.3371,58.2943,58.3115,69848.0
2021-08-09 13:00:00,68.16,68.19,68.14,68.15,62646.0,58.3115,58.3371,58.2943,58.3029,62646.0
2021-08-09 13:10:00,68.14,68.19,68.13,68.16,64062.0,58.2943,58.3371,58.2858,58.3115,64062.0
2021-08-09 13:20:00,68.16,68.19,68.14,68.19,54589.0,58.3115,58.3371,58.2943,58.3371,54589.0
2021-08-09 13:30:00,68.19,68.19,68.13,68.16,70788.0,58.3371,58.3371,58.2858,58.3115,70788.0
2021-08-09 13:40:00,68.15,68.17,68.11,68.16,67604.0,58.3029,58.32,58.2687,58.3115,67604.0
2021-08-09 13:50:00,68.16,68.17,68.13,68.15,35423.0,58.3115,58.32,58.2858,58.3029,35423.0
2021-08-09 14:00:00,68.15,68.2,68.13,68.2,48649.0,58.3029,58.3457,58.2858,58.3457,48649.0
2021-08-09 14:10:00,68.2,68.25,68.18,68.23,62039.0,58.3457,58.3885,58.3286,58.3713,62039.0
2021-08-09 14:20:00,68.23,68.34,68.22,68.31,49971.0,58.3713,58.4654,58.3628,58.4398,49971.0
2021-08-09 14:30:00,68.3,68.32,68.26,68.29,67650.0,58.4312,58.4483,58.397,58.4227,67650.0
2021-08-09 14:40:00,68.29,68.31,68.27,68.29,32989.0,58.4227,58.4398,58.4056,58.4227,32989.0
2021-08-09 14:50:00,68.28,68.3,68.25,68.26,60881.0,58.4141,58.4312,58.3885,58.397,60881.0
2021-08-09 15:00:00,68.25,68.37,68.23,68.37,61019.0,58.3885,58.4911,58.3713,58.4911,61019.0
2021-08-09 15:10:00,68.36,68.38,68.34,68.35,55809.0,58.4826,58.4997,58.4654,58.474,55809.0
2021-08-09 15:20:00,68.35,68.4,68.33,68.38,110186.0,58.474,58.5168,58.4569,58.4997,110186.0
2021-08-09 15:30:00,68.39,68.46,68.34,68.45,62674.0,58.5082,58.5681,58.4654,58.5596,62674.0
2021-08-09 15:40:00,68.44,68.46,68.39,68.43,117129.0,58.551,58.5681,58.5082,58.5424,117129.0
2021-08-09 15:50:00,68.43,68.49,68.4,68.45,284879.0,58.5424,58.5938,58.5168,58.5596,284879.0
2021-08-10 09:30:00,68.19,68.35,67.95,68.29,250114.0,58.3371,58.474,58.1318,58.4227,250114.0
2021-08-10 09:40:00,68.28,68.62,68.25,68.51,131866.0,58.4141,58.705,58.3885,58.6109,131866.0
2021-08-10 09:50:00,68.49,68.57,68.28,68.43,101581.0,58.5938,58.6622,58.4141,58.5424,101581.0
2021-08-10 10:00:00,68.44,68.73,68.43,68.7,118109.0,58.551,58.7991,58.5424,58.7734,118109.0
2021-08-10 10:10:00,68.7,68.72,68.59,68.63,109828.0,58.7734,58.7905,58.6793,58.7135,109828.0
2021-08-10 10:20:00,68.62,68.73,68.57,68.7,76208.0,58.705,58.7991,58.6622,58.7734,76208.0
2021-08-10 10:30:00,68.7,68.78,68.54,68.59,99214.0,58.7734,58.8419,58.6366,58.6793,99214.0
2021-08-10 10:40:00,68.58,68.64,68.47,68.55,182711.0,58.6708,58.7221,58.5767,58.6451,182711.0
2021-08-10 10:50:00,68.53,68.57,68.33,68.37,91329.0,58.628,58.6622,58.4569,58.4911,91329.0
2021-08-10 11:00:00,68.38,68.49,68.28,68.42,52268.0,58.4997,58.5938,58.4141,58.5339,52268.0
2021-08-10 11:10:00,68.44,68.45,68.29,68.37,64398.0,58.551,58.5596,58.4227,58.4911,64398.0
2021-08-10 11:20:00,68.36,68.44,68.3,68.39,92637.0,58.4826,58.551,58.4312,58.5082,92637.0
2021-08-10 11:30:00,68.38,68.45,68.34,68.36,59755.0,58.4997,58.5596,58.4654,58.4826,59755.0
2021-08-10 11:40:00,68.36,68.6,68.36,68.59,60987.0,58.4826,58.6879,58.4826,58.6793,60987.0
2021-08-10 11:50:00,68.6,68.68,68.57,68.57,98709.0,58.6879,58.7563,58.6622,58.6622,98709.0
2021-08-10 12:00:00,68.58,68.66,68.55,68.62,82465.0,58.6708,58.7392,58.6451,58.705,82465.0
2021-08-10 12:10:00,68.62,68.65,68.55,68.64,61049.0,58.705,58.7307,58.6451,58.7221,61049.0
2021-08-10 12:20:00,68.65,68.73,68.64,68.67,52957.0,58.7307,58.7991,58.7221,58.7478,52957.0
2021-08-10 12:30:00,68.67,68.71,68.62,68.65,70750.0,58.7478,58.782,58.705,58.7307,70750.0
2021-08-10 12:40:00,68.66,68.78,68.65,68.75,75392.0,58.7392,58.8419,58.7307,58.8162,75392.0
2021-08-10 12:50:00,68.75,68.78,68.71,68.76,37107.0,58.8162,58.8419,58.782,58.8248,37107.0
2021-08-10 13:00:00,68.76,68.83,68.75,68.8,51085.0,58.8248,58.8846,58.8162,58.859,51085.0
2021-08-10 13:10:00,68.8,68.89,68.77,68.88,92844.0,58.859,58.936,58.8333,58.9274,92844.0
2021-08-10 13:20:00,68.88,68.91,68.84,68.91,53319.0,58.9274,58.9531,58.8932,58.9531,53319.0
2021-08-10 13:30:00,68.91,68.93,68.85,68.92,112422.0,58.9531,58.9702,58.9018,58.9616,112422.0
2021-08-10 13:40:00,68.93,69.04,68.93,69.03,83826.0,58.9702,59.0643,58.9702,59.0557,83826.0
2021-08-10 13:50:00,69.03,69.11,69.01,69.11,79660.0,59.0557,59.1242,59.0386,59.1242,79660.0
2021-08-10 14:00:00,69.1,69.23,69.09,69.18,78264.0,59.1156,59.2269,59.1071,59.1841,78264.0
2021-08-10 14:10:00,69.18,69.24,69.13,69.24,90947.0,59.1841,59.2354,59.1413,59.2354,90947.0
2021-08-10 14:20:00,69.24,69.26,69.17,69.22,148912.0,59.2354,59.2525,59.1755,59.2183,148912.0
2021-08-10 14:30:00,69.22,69.27,69.19,69.23,90010.0,59.2183,59.2611,59.1926,59.2269,90010.0
2021-08-10 14:40:00,69.23,69.23,69.1,69.11,108430.0,59.2269,59.2269,59.1156,59.1242,108430.0
2021-08-10 14:50:00,69.1,69.2,69.1,69.18,104351.0,59.1156,59.2012,59.1156,59.1841,104351.0
2021-08-10 15:00:00,69.18,69.18,69.06,69.09,121840.0,59.1841,59.1841,59.0814,59.1071,121840.0
2021-08-10 15:10:00,69.09,69.17,69.07,69.15,101957.0,59.1071,59.1755,59.09,59.1584,101957.0
2021-08-10 15:20:00,69.15,69.19,69.03,69.07,115179.0,59.1584,59.1926,59.0557,59.09,115179.0
2021-08-10 15:30:00,69.06,69.2,69.06,69.14,179596.0,59.0814,59.2012,59.0814,59.1499,179596.0
2021-08-10 15:40:00,69.14,69.23,69.08,69.19,160566.0,59.1499,59.2269,59.0985,59.1926,160566.0
2021-08-10 15:50:00,69.2,69.24,69.12,69.24,467103.0,59.2012,59.2354,59.1327,59.2354,467103.0
2021-08-11 09:30:00,69.25,70.25,69.25,70.07,573977.0,59.244,60.0995,59.244,59.9455,573977.0
2021-08-11 09:40:00,70.07,70.44,70.02,70.38,321568.0,59.9455,60.262,59.9027,60.2107,321568.0
2021-08-11 09:50:00,70.38,70.4,70.13,70.28,238034.0,60.2107,60.2278,59.9968,60.1251,238034.0
2021-08-11 10:00:00,70.29,70.37,70.03,70.37,199306.0,60.1337,60.2021,59.9113,60.2021,199306.0
2021-08-11 10:10:00,70.37,70.62,70.23,70.61,253962.0,60.2021,60.416,60.0824,60.4075,253962.0
2021-08-11 10:20:00,70.61,70.78,70.46,70.77,257291.0,60.4075,60.5529,60.2791,60.5443,257291.0
2021-08-11 10:30:00,70.78,70.8,70.55,70.79,384540.0,60.5529,60.57,60.3561,60.5614,384540.0
2021-08-11 10:40:00,70.78,70.8,70.71,70.74,227286.0,60.5529,60.57,60.493,60.5187,227286.0
2021-08-11 10:50:00,70.73,70.75,70.64,70.72,235616.0,60.5101,60.5272,60.4331,60.5016,235616.0
2021-08-11 11:00:00,70.72,70.75,70.52,70.61,258045.0,60.5016,60.5272,60.3305,60.4075,258045.0
2021-08-11 11:10:00,70.6,70.68,70.45,70.66,182079.0,60.3989,60.4673,60.2706,60.4502,182079.0
2021-08-11 11:20:00,70.65,70.69,70.52,70.53,161186.0,60.4417,60.4759,60.3305,60.339,161186.0
2021-08-11 11:30:00,70.53,70.66,70.5,70.65,230449.0,60.339,60.4502,60.3133,60.4417,230449.0
2021-08-11 11:40:00,70.65,70.77,70.6,70.72,181996.0,60.4417,60.5443,60.3989,60.5016,181996.0
2021-08-11 11:50:00,70.71,70.85,70.71,70.73,156830.0,60.493,60.6128,60.493,60.5101,156830.0
2021-08-11 12:00:00,70.74,70.8,70.55,70.59,150754.0,60.5187,60.57,60.3561,60.3903,150754.0
2021-08-11 12:10:00,70.59,70.66,70.36,70.51,190173.0,60.3903,60.4502,60.1936,60.3219,190173.0
2021-08-11 12:20:00,70.5,70.55,70.37,70.4,107177.0,60.3133,60.3561,60.2021,60.2278,107177.0
2021-08-11 12:30:00,70.4,70.4,70.27,70.33,115487.0,60.2278,60.2278,60.1166,60.1679,115487.0
2021-08-11 12:40:00,70.33,70.36,70.22,70.23,72082.0,60.1679,60.1936,60.0738,60.0824,72082.0
2021-08-11 12:50:00,70.22,70.3,70.21,70.27,66510.0,60.0738,60.1422,60.0652,60.1166,66510.0
2021-08-11 13:00:00,70.27,70.38,70.21,70.38,208383.0,60.1166,60.2107,60.0652,60.2107,208383.0
2021-08-11 13:10:00,70.37,70.4,70.33,70.37,66638.0,60.2021,60.2278,60.1679,60.2021,66638.0
2021-08-11 13:20:00,70.37,70.4,70.26,70.28,66323.0,60.2021,60.2278,60.108,60.1251,66323.0
2021-08-11 13:30:00,70.27,70.28,70.11,70.17,98706.0,60.1166,60.1251,59.9797,60.031,98706.0
2021-08-11 13:40:00,70.18,70.31,70.17,70.22,75628.0,60.0396,60.1508,60.031,60.0738,75628.0
2021-08-11 13:50:00,70.21,70.36,70.21,70.31,49629.0,60.0652,60.1936,60.0652,60.1508,49629.0
2021-08-11 14:00:00,70.32,70.32,70.14,70.15,69072.0,60.1594,60.1594,60.0054,60.0139,69072.0
2021-08-11 14:10:00,70.16,70.16,70.01,70.04,62562.0,60.0225,60.0225,59.8941,59.9198,62562.0
2021-08-11 14:20:00,70.05,70.08,69.93,69.97,75658.0,59.9284,59.954,59.8257,59.8599,75658.0
2021-08-11 14:30:00,69.98,70.02,69.94,70.01,74986.0,59.8685,59.9027,59.8343,59.8941,74986.0
2021-08-11 14:40:00,70.02,70.03,69.87,69.88,162609.0,59.9027,59.9113,59.7744,59.7829,162609.0
2021-08-11 14:50:00,69.88,69.93,69.77,69.81,92840.0,59.7829,59.8257,59.6888,59.723,92840.0
2021-08-11 15:00:00,69.82,69.9,69.77,69.87,77695.0,59.7316,59.8,59.6888,59.7744,77695.0
2021-08-11 15:10:00,69.88,69.93,69.86,69.89,87301.0,59.7829,59.8257,59.7658,59.7915,87301.0
2021-08-11 15:20:00,69.89,69.93,69.79,69.84,76718.0,59.7915,59.8257,59.7059,59.7487,76718.0
2021-08-11 15:30:00,69.84,69.85,69.71,69.73,108971.0,59.7487,59.7573,59.6375,59.6546,108971.0
2021-08-11 15:40:00,69.73,69.83,69.69,69.82,166078.0,59.6546,59.7402,59.6204,59.7316,166078.0
2021-08-11 15:50:00,69.81,69.9,69.73,69.84,635764.0,59.723,59.8,59.6546,59.7487,635764.0
2021-08-12 09:30:00,70.39,70.39,69.82,69.83,184370.0,60.2192,60.2192,59.7316,59.7402,184370.0
2021-08-12 09:40:00,69.83,70.08,69.81,69.98,84360.0,59.7402,59.954,59.723,59.8685,84360.0
2021-08-12 09:50:00,69.97,70.02,69.83,69.93,54008.0,59.8599,59.9027,59.7402,59.8257,54008.0
2021-08-12 10:00:00,69.92,69.97,69.86,69.9,53267.0,59.8172,59.8599,59.7658,59.8,53267.0
2021-08-12 10:10:00,69.9,69.98,69.84,69.85,59830.0,59.8,59.8685,59.7487,59.7573,59830.0
2021-08-12 10:20:00,69.84,69.87,69.74,69.79,61515.0,59.7487,59.7744,59.6632,59.7059,61515.0
2021-08-12 10:30:00,69.8,69.97,69.74,69.97,69556.0,59.7145,59.8599,59.6632,59.8599,69556.0
2021-08-12 10:40:00,69.97,70.12,69.96,70.01,81489.0,59.8599,59.9883,59.8514,59.8941,81489.0
2021-08-12 10:50:00,70.02,70.05,69.95,70.0,93018.0,59.9027,59.9284,59.8428,59.8856,93018.0
2021-08-12 11:00:00,69.99,70.02,69.92,69.95,72163.0,59.877,59.9027,59.8172,59.8428,72163.0
2021-08-12 11:10:00,69.95,70.03,69.92,70.02,66811.0,59.8428,59.9113,59.8172,59.9027,66811.0
2021-08-12 11:20:00,70.02,70.08,69.97,70.08,61493.0,59.9027,59.954,59.8599,59.954,61493.0
2021-08-12 11:30:00,70.08,70.13,70.02,70.12,88436.0,59.954,59.9968,59.9027,59.9883,88436.0
2021-08-12 11:40:00,70.12,70.18,70.11,70.16,69199.0,59.9883,60.0396,59.9797,60.0225,69199.0
2021-08-12 11:50:00,70.15,70.16,70.03,70.06,53878.0,60.0139,60.0225,59.9113,59.9369,53878.0
2021-08-12 12:00:00,70.06,70.16,70.03,70.14,86121.0,59.9369,60.0225,59.9113,60.0054,86121.0
2021-08-12 12:10:00,70.14,70.2,70.12,70.17,76573.0,60.0054,60.0567,59.9883,60.031,76573.0
2021-08-12 12:20:00,70.17,70.21,70.14,70.19,157265.0,60.031,60.0652,60.0054,60.0481,157265.0
2021-08-12 12:30:00,70.18,70.19,70.1,70.16,66140.0,60.0396,60.0481,59.9711,60.0225,66140.0
2021-08-12 12:40:00,70.16,70.19,70.11,70.15,46388.0,60.0225,60.0481,59.9797,60.0139,46388.0
2021-08-12 12:50:00,70.15,70.18,70.1,70.17,56680.0,60.0139,60.0396,59.9711,60.031,56680.0
2021-08-12 13:00:00,70.16,70.22,70.13,70.17,64704.0,60.0225,60.0738,59.9968,60.031,64704.0
2021-08-12 13:10:00,70.16,70.24,70.15,70.24,52434.0,60.0225,60.0909,60.0139,60.0909,52434.0
2021-08-12 13:20:00,70.23,70.28,70.22,70.26,58989.0,60.0824,60.1251,60.0738,60.108,58989.0
2021-08-12 13:30:00,70.27,70.29,70.23,70.27,41379.0,60.1166,60.1337,60.0824,60.1166,41379.0
2021-08-12 13:40:00,70.27,70.35,70.25,70.32,56763.0,60.1166,60.185,60.0995,60.1594,56763.0
2021-08-12 13:50:00,70.32,70.36,70.31,70.35,55792.0,60.1594,60.1936,60.1508,60.185,55792.0
2021-08-12 14:00:00,70.36,70.44,70.34,70.42,138475.0,60.1936,60.262,60.1765,60.2449,138475.0
2021-08-12 14:10:00,70.43,70.45,70.4,70.44,69236.0,60.2535,60.2706,60.2278,60.262,69236.0
2021-08-12 14:20:00,70.44,70.5,70.44,70.47,87146.0,60.262,60.3133,60.262,60.2877,87146.0
2021-08-12 14:30:00,70.46,70.5,70.45,70.48,57518.0,60.2791,60.3133,60.2706,60.2962,57518.0
2021-08-12 14:40:00,70.48,70.6,70.44,70.58,110865.0,60.2962,60.3989,60.262,60.3818,110865.0
2021-08-12 14:50:00,70.59,70.71,70.58,70.7,110188.0,60.3903,60.493,60.3818,60.4844,110188.0
2021-08-12 15:00:00,70.69,70.69,70.59,70.61,57384.0,60.4759,60.4759,60.3903,60.4075,57384.0
2021-08-12 15:10:00,70.61,70.62,70.54,70.56,77093.0,60.4075,60.416,60.3476,60.3647,77093.0
2021-08-12 15:20:00,70.56,70.59,70.51,70.59,93581.0,60.3647,60.3903,60.3219,60.3903,93581.0
2021-08-12 15:30:00,70.58,70.65,70.56,70.63,102540.0,60.3818,60.4417,60.3647,60.4246,102540.0
2021-08-12 15:40:00,70.64,70.78,70.61,70.75,435229.0,60.4331,60.5529,60.4075,60.5272,435229.0
2021-08-12 15:50:00,70.74,71.0,70.69,70.92,984755.0,60.5187,60.7411,60.4759,60.6727,984755.0
2021-08-13 09:30:00,70.89,71.31,70.76,71.09,240750.0,60.647,61.0063,60.5358,60.8181,240750.0
2021-08-13 09:40:00,71.09,71.26,71.09,71.26,103014.0,60.8181,60.9635,60.8181,60.9635,103014.0
2021-08-13 09:50:00,71.25,71.32,71.02,71.03,154844.0,60.955,61.0149,60.7582,60.7668,154844.0
2021-08-13 10:00:00,71.04,71.06,70.89,70.9,164971.0,60.7753,60.7924,60.647,60.6556,164971.0
2021-08-13 10:10:00,70.9,71.12,70.8,71.09,111176.0,60.6556,60.8438,60.57,60.8181,111176.0
2021-08-13 10:20:00,71.09,71.17,70.97,71.04,65251.0,60.8181,60.8865,60.7154,60.7753,65251.0
2021-08-13 10:30:00,71.05,71.13,71.02,71.09,62419.0,60.7839,60.8523,60.7582,60.8181,62419.0
2021-08-13 10:40:00,71.08,71.23,71.07,71.17,46989.0,60.8095,60.9379,60.801,60.8865,46989.0
2021-08-13 10:50:00,71.16,71.22,71.16,71.2,57986.0,60.878,60.9293,60.878,60.9122,57986.0
2021-08-13 11:00:00,71.2,71.21,71.02,71.11,57813.0,60.9122,60.9208,60.7582,60.8352,57813.0
2021-08-13 11:10:00,71.12,71.28,71.1,71.27,44910.0,60.8438,60.9806,60.8267,60.9721,44910.0
2021-08-13 11:20:00,71.26,71.35,71.25,71.33,61519.0,60.9635,61.0405,60.955,61.0234,61519.0
2021-08-13 11:30:00,71.34,71.35,71.24,71.29,42032.0,61.032,61.0405,60.9464,60.9892,42032.0
2021-08-13 11:40:00,71.29,71.36,71.28,71.31,61033.0,60.9892,61.0491,60.9806,61.0063,61033.0
2021-08-13 11:50:00,71.3,71.39,71.29,71.39,62922.0,60.9978,61.0747,60.9892,61.0747,62922.0
2021-08-13 12:00:00,71.38,71.39,71.28,71.3,47638.0,61.0662,61.0747,60.9806,60.9978,47638.0
2021-08-13 12:10:00,71.3,71.31,71.21,71.23,49079.0,60.9978,61.0063,60.9208,60.9379,49079.0
2021-08-13 12:20:00,71.23,71.33,71.2,71.29,62783.0,60.9379,61.0234,60.9122,60.9892,62783.0
2021-08-13 12:30:00,71.3,71.3,71.22,71.28,38466.0,60.9978,60.9978,60.9293,60.9806,38466.0
2021-08-13 12:40:00,71.28,71.29,71.23,71.24,32309.0,60.9806,60.9892,60.9379,60.9464,32309.0
2021-08-13 12:50:00,71.25,71.28,71.22,71.26,33786.0,60.955,60.9806,60.9293,60.9635,33786.0
2021-08-13 13:00:00,71.27,71.27,71.21,71.23,51168.0,60.9721,60.9721,60.9208,60.9379,51168.0
2021-08-13 13:10:00,71.23,71.25,71.19,71.25,39545.0,60.9379,60.955,60.9036,60.955,39545.0
2021-08-13 13:20:00,71.25,71.27,71.2,71.27,37309.0,60.955,60.9721,60.9122,60.9721,37309.0
2021-08-13 13:30:00,71.27,71.27,71.21,71.23,33696.0,60.9721,60.9721,60.9208,60.9379,33696.0
2021-08-13 13:40:00,71.23,71.27,71.18,71.23,50101.0,60.9379,60.9721,60.8951,60.9379,50101.0
2021-08-13 13:50:00,71.23,71.33,71.22,71.32,60209.0,60.9379,61.0234,60.9293,61.0149,60209.0
2021-08-13 14:00:00,71.32,71.34,71.23,71.27,63583.0,61.0149,61.032,60.9379,60.9721,63583.0
2021-08-13 14:10:00,71.27,71.3,71.26,71.27,76081.0,60.9721,60.9978,60.9635,60.9721,76081.0
2021-08-13 14:20:00,71.27,71.27,71.15,71.15,188222.0,60.9721,60.9721,60.8694,60.8694,188222.0
2021-08-13 14:30:00,71.15,71.19,71.08,71.09,66589.0,60.8694,60.9036,60.8095,60.8181,66589.0
2021-08-13 14:40:00,71.09,71.16,71.08,71.13,41788.0,60.8181,60.878,60.8095,60.8523,41788.0
2021-08-13 14:50:00,71.12,71.12,71.04,71.08,46841.0,60.8438,60.8438,60.7753,60.8095,46841.0
2021-08-13 15:00:00,71.08,71.14,71.06,71.1,56850.0,60.8095,60.8609,60.7924,60.8267,56850.0
2021-08-13 15:10:00,71.1,71.14,71.09,71.1,59300.0,60.8267,60.8609,60.8181,60.8267,59300.0
2021-08-13 15:20:00,71.1,71.12,71.08,71.11,72082.0,60.8267,60.8438,60.8095,60.8352,72082.0
2021-08-13 15:30:00,71.11,71.12,71.07,71.11,118705.0,60.8352,60.8438,60.801,60.8352,118705.0
2021-08-13 15:40:00,71.11,71.15,71.07,71.12,104724.0,60.8352,60.8694,60.801,60.8438,104724.0
2021-08-13 15:50:00,71.12,71.17,71.07,71.16,409997.0,60.8438,60.8865,60.801,60.878,409997.0
2021-08-16 09:30:00,71.27,71.45,71.18,71.29,248360.0,60.9721,61.1261,60.8951,60.9892,248360.0
2021-08-16 09:40:00,71.3,71.41,71.05,71.28,156153.0,60.9978,61.0919,60.7839,60.9806,156153.0
2021-08-16 09:50:00,71.26,71.54,71.24,71.48,115196.0,60.9635,61.2031,60.9464,61.1517,115196.0
2021-08-16 10:00:00,71.47,71.55,71.44,71.5,105759.0,61.1432,61.2116,61.1175,61.1689,105759.0
2021-08-16 10:10:00,71.51,71.73,71.4,71.7,164848.0,61.1774,61.3656,61.0833,61.34,164848.0
2021-08-16 10:20:00,71.71,71.73,71.48,71.53,113679.0,61.3485,61.3656,61.1517,61.1945,113679.0
2021-08-16 10:30:00,71.53,71.57,71.37,71.37,105598.0,61.1945,61.2287,61.0576,61.0576,105598.0
2021-08-16 10:40:00,71.4,71.45,71.26,71.26,103062.0,61.0833,61.1261,60.9635,60.9635,103062.0
2021-08-16 10:50:00,71.26,71.55,71.25,71.54,110391.0,60.9635,61.2116,60.955,61.2031,110391.0
2021-08-16 11:00:00,71.54,71.69,71.5,71.61,77968.0,61.2031,61.3314,61.1689,61.263,77968.0
2021-08-16 11:10:00,71.6,71.66,71.58,71.61,68774.0,61.2544,61.3057,61.2373,61.263,68774.0
2021-08-16 11:20:00,71.61,71.67,71.58,71.65,59002.0,61.263,61.3143,61.2373,61.2972,59002.0
2021-08-16 11:30:00,71.65,71.66,71.58,71.65,63289.0,61.2972,61.3057,61.2373,61.2972,63289.0
2021-08-16 11:40:00,71.65,71.69,71.59,71.63,80350.0,61.2972,61.3314,61.2459,61.2801,80350.0
2021-08-16 11:50:00,71.62,71.65,71.49,71.58,60918.0,61.2715,61.2972,61.1603,61.2373,60918.0
2021-08-16 12:00:00,71.58,71.69,71.58,71.61,104030.0,61.2373,61.3314,61.2373,61.263,104030.0
2021-08-16 12:10:00,71.62,71.66,71.54,71.59,70099.0,61.2715,61.3057,61.2031,61.2459,70099.0
2021-08-16 12:20:00,71.59,71.6,71.53,71.57,54632.0,61.2459,61.2544,61.1945,61.2287,54632.0
2021-08-16 12:30:00,71.57,71.6,71.49,71.51,49115.0,61.2287,61.2544,61.1603,61.1774,49115.0
2021-08-16 12:40:00,71.52,71.61,71.52,71.61,74372.0,61.186,61.263,61.186,61.263,74372.0
2021-08-16 12:50:00,71.61,71.63,71.57,71.61,51346.0,61.263,61.2801,61.2287,61.263,51346.0
2021-08-16 13:00:00,71.61,71.64,71.55,71.62,79068.0,61.263,61.2886,61.2116,61.2715,79068.0
2021-08-16 13:10:00,71.62,71.73,71.61,71.66,97606.0,61.2715,61.3656,61.263,61.3057,97606.0
2021-08-16 13:20:00,71.66,71.7,71.57,71.64,90386.0,61.3057,61.34,61.2287,61.2886,90386.0
2021-08-16 13:30:00,71.65,71.72,71.64,71.7,28854.0,61.2972,61.3571,61.2886,61.34,28854.0
2021-08-16 13:40:00,71.7,71.71,71.5,71.51,55137.0,61.34,61.3485,61.1689,61.1774,55137.0
2021-08-16 13:50:00,71.51,71.55,71.49,71.5,76071.0,61.1774,61.2116,61.1603,61.1689,76071.0
2021-08-16 14:00:00,71.51,71.54,71.47,71.49,74295.0,61.1774,61.2031,61.1432,61.1603,74295.0
2021-08-16 14:10:00,71.49,71.51,71.45,71.48,77428.0,61.1603,61.1774,61.1261,61.1517,77428.0
2021-08-16 14:20:00,71.47,71.58,71.45,71.56,200025.0,61.1432,61.2373,61.1261,61.2202,200025.0
2021-08-16 14:30:00,71.56,71.63,71.51,71.59,286075.0,61.2202,61.2801,61.1774,61.2459,286075.0
2021-08-16 14:40:00,71.59,71.6,71.55,71.58,69269.0,61.2459,61.2544,61.2116,61.2373,69269.0
2021-08-16 14:50:00,71.59,71.62,71.56,71.59,126125.0,61.2459,61.2715,61.2202,61.2459,126125.0
2021-08-16 15:00:00,71.59,71.62,71.56,71.61,73873.0,61.2459,61.2715,61.2202,61.263,73873.0
2021-08-16 15:10:00,71.61,71.61,71.57,71.58,53172.0,61.263,61.263,61.2287,61.2373,53172.0
2021-08-16 15:20:00,71.58,71.7,71.57,71.69,68296.0,61.2373,61.34,61.2287,61.3314,68296.0
2021-08-16 15:30:00,71.69,71.7,71.65,71.66,89578.0,61.3314,61.34,61.2972,61.3057,89578.0
2021-08-16 15:40:00,71.66,71.74,71.64,71.73,135995.0,61.3057,61.3742,61.2886,61.3656,135995.0
2021-08-16 15:50:00,71.73,71.85,71.53,71.72,845289.0,61.3656,61.4683,61.1945,61.3571,845289.0
2021-08-17 09:30:00,71.28,71.99,71.01,71.97,277964.0,60.9806,61.5881,60.7497,61.5709,277964.0
2021-08-17 09:40:00,71.95,72.12,71.79,72.08,232730.0,61.5538,61.6993,61.417,61.6651,232730.0
2021-08-17 09:50:00,72.08,72.36,72.07,72.34,164304.0,61.6651,61.9046,61.6565,61.8875,164304.0
2021-08-17 10:00:00,72.36,72.46,72.13,72.41,185817.0,61.9046,61.9901,61.7078,61.9474,185817.0
2021-08-17 10:10:00,72.42,72.51,72.36,72.46,143014.0,61.9559,62.0329,61.9046,61.9901,143014.0
2021-08-17 10:20:00,72.47,72.5,72.31,72.41,100365.0,61.9987,62.0244,61.8618,61.9474,100365.0
2021-08-17 10:30:00,72.41,72.44,72.21,72.26,82452.0,61.9474,61.973,61.7763,61.819,82452.0
2021-08-17 10:40:00,72.27,72.42,72.25,72.37,92280.0,61.8276,61.9559,61.8105,61.9131,92280.0
2021-08-17 10:50:00,72.38,72.55,72.31,72.52,133166.0,61.9217,62.0671,61.8618,62.0415,133166.0
2021-08-17 11:00:00,72.52,72.61,72.43,72.53,84891.0,62.0415,62.1185,61.9645,62.05,84891.0
2021-08-17 11:10:00,72.54,72.55,72.43,72.44,71290.0,62.0586,62.0671,61.9645,61.973,71290.0
2021-08-17 11:20:00,72.43,72.45,72.24,72.25,90971.0,61.9645,61.9816,61.8019,61.8105,90971.0
2021-08-17 11:30:00,72.24,72.34,72.21,72.24,75099.0,61.8019,61.8875,61.7763,61.8019,75099.0
2021-08-17 11:40:00,72.25,72.25,72.1,72.14,86270.0,61.8105,61.8105,61.6822,61.7164,86270.0
2021-08-17 11:50:00,72.14,72.24,72.09,72.23,62794.0,61.7164,61.8019,61.6736,61.7934,62794.0
2021-08-17 12:00:00,72.21,72.23,72.11,72.17,59733.0,61.7763,61.7934,61.6907,61.742,59733.0
2021-08-17 12:10:00,72.17,72.21,72.07,72.09,70803.0,61.742,61.7763,61.6565,61.6736,70803.0
2021-08-17 12:20:00,72.09,72.14,72.01,72.09,56355.0,61.6736,61.7164,61.6052,61.6736,56355.0
2021-08-17 12:30:00,72.1,72.1,71.93,71.97,96943.0,61.6822,61.6822,61.5367,61.5709,96943.0
2021-08-17 12:40:00,71.98,72.12,71.94,72.09,88458.0,61.5795,61.6993,61.5453,61.6736,88458.0
2021-08-17 12:50:00,72.1,72.19,72.09,72.16,79655.0,61.6822,61.7592,61.6736,61.7335,79655.0
2021-08-17 13:00:00,72.15,72.22,72.11,72.21,51311.0,61.7249,61.7848,61.6907,61.7763,51311.0
2021-08-17 13:10:00,72.21,72.25,72.15,72.19,68849.0,61.7763,61.8105,61.7249,61.7592,68849.0
2021-08-17 13:20:00,72.19,72.2,72.06,72.19,77482.0,61.7592,61.7677,61.6479,61.7592,77482.0
2021-08-17 13:30:00,72.19,72.37,72.15,72.35,81381.0,61.7592,61.9131,61.7249,61.896,81381.0
2021-08-17 13:40:00,72.36,72.43,72.33,72.42,69900.0,61.9046,61.9645,61.8789,61.9559,69900.0
2021-08-17 13:50:00,72.44,72.55,72.42,72.5,149100.0,61.973,62.0671,61.9559,62.0244,149100.0
2021-08-17 14:00:00,72.49,72.57,72.49,72.53,120702.0,62.0158,62.0842,62.0158,62.05,120702.0
2021-08-17 14:10:00,72.53,72.57,72.47,72.48,96399.0,62.05,62.0842,61.9987,62.0073,96399.0
2021-08-17 14:20:00,72.48,72.65,72.47,72.57,213249.0,62.0073,62.1527,61.9987,62.0842,213249.0
2021-08-17 14:30:00,72.56,72.6,72.53,72.56,86966.0,62.0757,62.1099,62.05,62.0757,86966.0
2021-08-17 14:40:00,72.55,72.73,72.55,72.72,189277.0,62.0671,62.2211,62.0671,62.2126,189277.0
2021-08-17 14:50:00,72.72,72.83,72.71,72.82,101040.0,62.2126,62.3067,62.204,62.2981,101040.0
2021-08-17 15:00:00,72.83,72.93,72.77,72.92,153153.0,62.3067,62.3922,62.2554,62.3837,153153.0
2021-08-17 15:10:00,72.92,72.93,72.81,72.86,102481.0,62.3837,62.3922,62.2896,62.3323,102481.0
2021-08-17 15:20:00,72.87,72.91,72.81,72.9,140979.0,62.3409,62.3751,62.2896,62.3666,140979.0
2021-08-17 15:30:00,72.91,73.05,72.89,73.0,342620.0,62.3751,62.4949,62.358,62.4521,342620.0
2021-08-17 15:40:00,73.0,73.01,72.86,72.91,207577.0,62.4521,62.4607,62.3323,62.3751,207577.0
2021-08-17 15:50:00,72.92,73.09,72.92,73.02,599969.0,62.3837,62.5291,62.3837,62.4692,599969.0
2021-08-18 09:30:00,72.62,73.11,72.06,72.45,495377.0,62.127,62.5462,61.6479,61.9816,495377.0
2021-08-18 09:40:00,72.45,73.0,72.43,72.99,109085.0,61.9816,62.4521,61.9645,62.4436,109085.0
2021-08-18 09:50:00,72.98,73.02,72.7,72.94,156325.0,62.435,62.4692,62.1955,62.4008,156325.0
2021-08-18 10:00:00,72.96,73.34,72.94,73.15,238696.0,62.4179,62.743,62.4008,62.5804,238696.0
2021-08-18 10:10:00,73.15,73.27,73.05,73.21,170917.0,62.5804,62.6831,62.4949,62.6318,170917.0
2021-08-18 10:20:00,73.22,73.23,73.07,73.09,80318.0,62.6403,62.6489,62.512,62.5291,80318.0
2021-08-18 10:30:00,73.09,73.12,73.0,73.03,105779.0,62.5291,62.5548,62.4521,62.4778,105779.0
2021-08-18 10:40:00,73.03,73.07,72.95,73.06,196807.0,62.4778,62.512,62.4093,62.5034,196807.0
2021-08-18 10:50:00,73.06,73.16,72.93,73.02,152923.0,62.5034,62.589,62.3922,62.4692,152923.0
2021-08-18 11:00:00,73.03,73.04,72.79,72.89,121751.0,62.4778,62.4863,62.2725,62.358,121751.0
2021-08-18 11:10:00,72.9,73.03,72.88,72.97,71262.0,62.3666,62.4778,62.3495,62.4265,71262.0
2021-08-18 11:20:00,72.97,73.12,72.89,73.07,191060.0,62.4265,62.5548,62.358,62.512,191060.0
2021-08-18 11:30:00,73.07,73.16,73.02,73.15,78819.0,62.512,62.589,62.4692,62.5804,78819.0
2021-08-18 11:40:00,73.15,73.17,73.0,73.03,76579.0,62.5804,62.5976,62.4521,62.4778,76579.0
2021-08-18 11:50:00,73.04,73.04,72.89,72.9,84354.0,62.4863,62.4863,62.358,62.3666,84354.0
2021-08-18 12:00:00,72.89,72.94,72.85,72.86,105124.0,62.358,62.4008,62.3238,62.3323,105124.0
2021-08-18 12:10:00,72.88,73.02,72.88,72.94,100156.0,62.3495,62.4692,62.3495,62.4008,100156.0
2021-08-18 12:20:00,72.96,73.07,72.79,72.8,105093.0,62.4179,62.512,62.2725,62.281,105093.0
2021-08-18 12:30:00,72.8,72.86,72.79,72.82,61780.0,62.281,62.3323,62.2725,62.2981,61780.0
2021-08-18 12:40:00,72.83,72.85,72.79,72.85,82557.0,62.3067,62.3238,62.2725,62.3238,82557.0
2021-08-18 12:50:00,72.85,72.91,72.78,72.9,48762.0,62.3238,62.3751,62.2639,62.3666,48762.0
2021-08-18 13:00:00,72.89,72.92,72.85,72.88,37245.0,62.358,62.3837,62.3238,62.3495,37245.0
2021-08-18 13:10:00,72.89,72.9,72.79,72.84,67806.0,62.358,62.3666,62.2725,62.3152,67806.0
2021-08-18 13:20:00,72.86,72.98,72.83,72.97,57765.0,62.3323,62.435,62.3067,62.4265,57765.0
2021-08-18 13:30:00,72.97,72.98,72.92,72.94,39397.0,62.4265,62.435,62.3837,62.4008,39397.0
2021-08-18 13:40:00,72.94,72.99,72.93,72.98,27238.0,62.4008,62.4436,62.3922,62.435,27238.0
2021-08-18 13:50:00,72.98,73.02,72.93,73.01,63420.0,62.435,62.4692,62.3922,62.4607,63420.0
2021-08-18 14:00:00,73.02,73.13,72.97,73.02,73723.0,62.4692,62.5633,62.4265,62.4692,73723.0
2021-08-18 14:10:00,73.02,73.04,72.75,72.82,102598.0,62.4692,62.4863,62.2382,62.2981,102598.0
2021-08-18 14:20:00,72.83,72.84,72.71,72.84,51708.0,62.3067,62.3152,62.204,62.3152,51708.0
2021-08-18 14:30:00,72.85,72.9,72.79,72.79,77400.0,62.3238,62.3666,62.2725,62.2725,77400.0
2021-08-18 14:40:00,72.79,72.8,72.56,72.59,85135.0,62.2725,62.281,62.0757,62.1014,85135.0
2021-08-18 14:50:00,72.59,72.6,72.49,72.54,104505.0,62.1014,62.1099,62.0158,62.0586,104505.0
2021-08-18 15:00:00,72.54,72.57,72.43,72.45,94460.0,62.0586,62.0842,61.9645,61.9816,94460.0
2021-08-18 15:10:00,72.45,72.45,72.37,72.4,136773.0,61.9816,61.9816,61.9131,61.9388,136773.0
2021-08-18 15:20:00,72.4,72.41,72.16,72.22,94362.0,61.9388,61.9474,61.7335,61.7848,94362.0
2021-08-18 15:30:00,72.22,72.23,72.1,72.22,123225.0,61.7848,61.7934,61.6822,61.7848,123225.0
2021-08-18 15:40:00,72.22,72.47,72.16,72.21,197584.0,61.7848,61.9987,61.7335,61.7763,197584.0
2021-08-18 15:50:00,72.21,72.21,71.9,71.96,683025.0,61.7763,61.7763,61.5111,61.5624,683025.0
2021-08-19 09:30:00,71.6,72.31,71.54,72.29,257148.0,61.2544,61.8618,61.2031,61.8447,257148.0
2021-08-19 09:40:00,72.29,72.33,71.82,71.84,159964.0,61.8447,61.8789,61.4426,61.4597,159964.0
2021-08-19 09:50:00,71.86,72.16,71.85,72.13,70969.0,61.4768,61.7335,61.4683,61.7078,70969.0
2021-08-19 10:00:00,72.11,72.11,71.82,71.87,62598.0,61.6907,61.6907,61.4426,61.4854,62598.0
2021-08-19 10:10:00,71.88,72.05,71.79,71.86,58553.0,61.4939,61.6394,61.417,61.4768,58553.0
2021-08-19 10:20:00,71.84,71.93,71.79,71.85,69537.0,61.4597,61.5367,61.417,61.4683,69537.0
2021-08-19 10:30:00,71.86,71.93,71.73,71.76,73910.0,61.4768,61.5367,61.3656,61.3913,73910.0
2021-08-19 10:40:00,71.76,71.86,71.67,71.73,59228.0,61.3913,61.4768,61.3143,61.3656,59228.0
2021-08-19 10:50:00,71.72,71.95,71.6,71.91,152755.0,61.3571,61.5538,61.2544,61.5196,152755.0
2021-08-19 11:00:00,71.91,71.94,71.74,71.86,43066.0,61.5196,61.5453,61.3742,61.4768,43066.0
2021-08-19 11:10:00,71.86,71.86,71.64,71.71,66714.0,61.4768,61.4768,61.2886,61.3485,66714.0
2021-08-19 11:20:00,71.69,71.81,71.62,71.67,102411.0,61.3314,61.4341,61.2715,61.3143,102411.0
2021-08-19 11:30:00,71.69,71.78,71.62,71.63,63839.0,61.3314,61.4084,61.2715,61.2801,63839.0
2021-08-19 11:40:00,71.63,71.88,71.59,71.88,54248.0,61.2801,61.4939,61.2459,61.4939,54248.0
2021-08-19 11:50:00,71.88,71.91,71.78,71.8,54889.0,61.4939,61.5196,61.4084,61.4255,54889.0
2021-08-19 12:00:00,71.8,71.94,71.76,71.78,88544.0,61.4255,61.5453,61.3913,61.4084,88544.0
2021-08-19 12:10:00,71.78,71.87,71.77,71.79,62593.0,61.4084,61.4854,61.3998,61.417,62593.0
2021-08-19 12:20:00,71.8,71.91,71.73,71.77,60972.0,61.4255,61.5196,61.3656,61.3998,60972.0
2021-08-19 12:30:00,71.77,71.82,71.77,71.81,32015.0,61.3998,61.4426,61.3998,61.4341,32015.0
2021-08-19 12:40:00,71.81,71.86,71.78,71.79,62288.0,61.4341,61.4768,61.4084,61.417,62288.0
2021-08-19 12:50:00,71.8,71.83,71.76,71.8,53923.0,61.4255,61.4512,61.3913,61.4255,53923.0
2021-08-19 13:00:00,71.79,71.8,71.6,71.65,72750.0,61.417,61.4255,61.2544,61.2972,72750.0
2021-08-19 13:10:00,71.65,71.69,71.59,71.61,41342.0,61.2972,61.3314,61.2459,61.263,41342.0
2021-08-19 13:20:00,71.61,71.67,71.54,71.55,64397.0,61.263,61.3143,61.2031,61.2116,64397.0
2021-08-19 13:30:00,71.56,71.62,71.51,71.6,160107.0,61.2202,61.2715,61.1774,61.2544,160107.0
2021-08-19 13:40:00,71.6,71.69,71.59,71.69,54396.0,61.2544,61.3314,61.2459,61.3314,54396.0
2021-08-19 13:50:00,71.69,71.71,71.53,71.53,64929.0,61.3314,61.3485,61.1945,61.1945,64929.0
2021-08-19 14:00:00,71.54,71.66,71.54,71.66,80614.0,61.2031,61.3057,61.2031,61.3057,80614.0
2021-08-19 14:10:00,71.65,71.67,71.57,71.62,65795.0,61.2972,61.3143,61.2287,61.2715,65795.0
2021-08-19 14:20:00,71.61,71.67,71.56,71.62,80012.0,61.263,61.3143,61.2202,61.2715,80012.0
2021-08-19 14:30:00,71.62,71.67,71.53,71.67,90100.0,61.2715,61.3143,61.1945,61.3143,90100.0
2021-08-19 14:40:00,71.66,71.7,71.58,71.7,68361.0,61.3057,61.34,61.2373,61.34,68361.0
2021-08-19 14:50:00,71.7,71.84,71.66,71.8,94181.0,61.34,61.4597,61.3057,61.4255,94181.0
2021-08-19 15:00:00,71.81,71.9,71.79,71.86,74909.0,61.4341,61.5111,61.417,61.4768,74909.0
2021-08-19 15:10:00,71.87,71.92,71.82,71.83,52868.0,61.4854,61.5282,61.4426,61.4512,52868.0
2021-08-19 15:20:00,71.83,71.9,71.83,71.9,64039.0,61.4512,61.5111,61.4512,61.5111,64039.0
2021-08-19 15:30:00,71.9,71.92,71.82,71.87,110218.0,61.5111,61.5282,61.4426,61.4854,110218.0
2021-08-19 15:40:00,71.86,71.86,71.68,71.72,123344.0,61.4768,61.4768,61.3228,61.3571,123344.0
2021-08-19 15:50:00,71.7,71.77,71.57,71.68,350778.0,61.34,61.3998,61.2287,61.3228,350778.0
2021-08-20 09:30:00,71.68,72.11,71.44,72.06,298990.0,61.3228,61.6907,61.1175,61.6479,298990.0
2021-08-20 09:40:00,72.05,72.45,71.95,72.45,86957.0,61.6394,61.9816,61.5538,61.9816,86957.0
2021-08-20 09:50:00,72.47,72.74,72.42,72.7,181982.0,61.9987,62.2297,61.9559,62.1955,181982.0
2021-08-20 10:00:00,72.71,72.88,72.57,72.68,127506.0,62.204,62.3495,62.0842,62.1784,127506.0
2021-08-20 10:10:00,72.69,72.69,72.45,72.59,80652.0,62.1869,62.1869,61.9816,62.1014,80652.0
2021-08-20 10:20:00,72.6,72.8,72.59,72.75,115959.0,62.1099,62.281,62.1014,62.2382,115959.0
2021-08-20 10:30:00,72.74,72.8,72.64,72.66,137153.0,62.2297,62.281,62.1441,62.1612,137153.0
2021-08-20 10:40:00,72.66,72.69,72.55,72.61,82186.0,62.1612,62.1869,62.0671,62.1185,82186.0
2021-08-20 10:50:00,72.6,72.65,72.54,72.57,108236.0,62.1099,62.1527,62.0586,62.0842,108236.0
2021-08-20 11:00:00,72.56,72.67,72.56,72.66,51118.0,62.0757,62.1698,62.0757,62.1612,51118.0
2021-08-20 11:10:00,72.66,72.74,72.6,72.61,78466.0,62.1612,62.2297,62.1099,62.1185,78466.0
2021-08-20 11:20:00,72.61,72.65,72.58,72.61,44991.0,62.1185,62.1527,62.0928,62.1185,44991.0
2021-08-20 11:30:00,72.61,72.69,72.6,72.64,62353.0,62.1185,62.1869,62.1099,62.1441,62353.0
2021-08-20 11:40:00,72.66,72.75,72.62,72.69,67461.0,62.1612,62.2382,62.127,62.1869,67461.0
2021-08-20 11:50:00,72.68,72.81,72.66,72.78,55610.0,62.1784,62.2896,62.1612,62.2639,55610.0
2021-08-20 12:00:00,72.78,72.84,72.75,72.78,63919.0,62.2639,62.3152,62.2382,62.2639,63919.0
2021-08-20 12:10:00,72.77,72.8,72.73,72.74,43317.0,62.2554,62.281,62.2211,62.2297,43317.0
2021-08-20 12:20:00,72.74,72.88,72.72,72.88,59733.0,62.2297,62.3495,62.2126,62.3495,59733.0
2021-08-20 12:30:00,72.88,72.89,72.79,72.84,63085.0,62.3495,62.358,62.2725,62.3152,63085.0
2021-08-20 12:40:00,72.84,72.89,72.77,72.84,75079.0,62.3152,62.358,62.2554,62.3152,75079.0
2021-08-20 12:50:00,72.84,72.88,72.77,72.78,120882.0,62.3152,62.3495,62.2554,62.2639,120882.0
2021-08-20 13:00:00,72.78,72.79,72.72,72.76,38743.0,62.2639,62.2725,62.2126,62.2468,38743.0
2021-08-20 13:10:00,72.77,72.83,72.76,72.8,42604.0,62.2554,62.3067,62.2468,62.281,42604.0
2021-08-20 13:20:00,72.79,72.81,72.75,72.77,42349.0,62.2725,62.2896,62.2382,62.2554,42349.0
2021-08-20 13:30:00,72.78,72.78,72.7,72.72,54922.0,62.2639,62.2639,62.1955,62.2126,54922.0
2021-08-20 13:40:00,72.72,72.76,72.65,72.66,58028.0,62.2126,62.2468,62.1527,62.1612,58028.0
2021-08-20 13:50:00,72.66,72.71,72.63,72.69,36733.0,62.1612,62.204,62.1356,62.1869,36733.0
2021-08-20 14:00:00,72.69,72.74,72.65,72.71,66975.0,62.1869,62.2297,62.1527,62.204,66975.0
2021-08-20 14:10:00,72.72,72.77,72.7,72.74,76768.0,62.2126,62.2554,62.1955,62.2297,76768.0
2021-08-20 14:20:00,72.73,72.73,72.63,72.7,50180.0,62.2211,62.2211,62.1356,62.1955,50180.0
2021-08-20 14:30:00,72.7,72.71,72.65,72.67,61637.0,62.1955,62.204,62.1527,62.1698,61637.0
2021-08-20 14:40:00,72.67,72.73,72.65,72.72,116630.0,62.1698,62.2211,62.1527,62.2126,116630.0
2021-08-20 14:50:00,72.72,72.79,72.71,72.75,82708.0,62.2126,62.2725,62.204,62.2382,82708.0
2021-08-20 15:00:00,72.75,72.78,72.73,72.76,60927.0,62.2382,62.2639,62.2211,62.2468,60927.0
2021-08-20 15:10:00,72.77,72.85,72.76,72.78,87835.0,62.2554,62.3238,62.2468,62.2639,87835.0
2021-08-20 15:20:00,72.78,72.86,72.77,72.8,103714.0,62.2639,62.3323,62.2554,62.281,103714.0
2021-08-20 15:30:00,72.8,72.82,72.67,72.68,172920.0,62.281,62.2981,62.1698,62.1784,172920.0
2021-08-20 15:40:00,72.68,72.68,72.53,72.54,110360.0,62.1784,62.1784,62.05,62.0586,110360.0
2021-08-20 15:50:00,72.54,72.61,72.41,72.43,333839.0,62.0586,62.1185,61.9474,61.9645,333839.0
2021-08-23 09:30:00,72.68,73.04,72.6,72.79,222663.0,62.1784,62.4863,62.1099,62.2725,222663.0
2021-08-23 09:40:00,72.83,72.88,72.55,72.57,133294.0,62.3067,62.3495,62.0671,62.0842,133294.0
2021-08-23 09:50:00,72.58,72.78,72.46,72.76,84585.0,62.0928,62.2639,61.9901,62.2468,84585.0
2021-08-23 10:00:00,72.76,72.89,72.69,72.74,89068.0,62.2468,62.358,62.1869,62.2297,89068.0
2021-08-23 10:10:00,72.75,72.78,72.55,72.71,61169.0,62.2382,62.2639,62.0671,62.204,61169.0
2021-08-23 10:20:00,72.71,72.89,72.68,72.86,65321.0,62.204,62.358,62.1784,62.3323,65321.0
2021-08-23 10:30:00,72.88,73.0,72.69,72.69,185276.0,62.3495,62.4521,62.1869,62.1869,185276.0
2021-08-23 10:40:00,72.69,72.84,72.58,72.61,329088.0,62.1869,62.3152,62.0928,62.1185,329088.0
2021-08-23 10:50:00,72.62,72.95,72.55,72.9,162252.0,62.127,62.4093,62.0671,62.3666,162252.0
2021-08-23 11:00:00,72.92,72.98,72.87,72.91,61348.0,62.3837,62.435,62.3409,62.3751,61348.0
2021-08-23 11:10:00,72.91,72.94,72.79,72.8,104500.0,62.3751,62.4008,62.2725,62.281,104500.0
2021-08-23 11:20:00,72.8,72.82,72.63,72.76,55236.0,62.281,62.2981,62.1356,62.2468,55236.0
2021-08-23 11:30:00,72.76,72.78,72.68,72.69,145579.0,62.2468,62.2639,62.1784,62.1869,145579.0
2021-08-23 11:40:00,72.68,72.7,72.59,72.61,53846.0,62.1784,62.1955,62.1014,62.1185,53846.0
2021-08-23 11:50:00,72.61,72.62,72.51,72.57,61059.0,62.1185,62.127,62.0329,62.0842,61059.0
2021-08-23 12:00:00,72.56,72.68,72.54,72.63,42808.0,62.0757,62.1784,62.0586,62.1356,42808.0
2021-08-23 12:10:00,72.63,72.72,72.62,72.66,56655.0,62.1356,62.2126,62.127,62.1612,56655.0
2021-08-23 12:20:00,72.67,72.72,72.65,72.7,41142.0,62.1698,62.2126,62.1527,62.1955,41142.0
2021-08-23 12:30:00,72.7,72.7,72.63,72.65,41524.0,62.1955,62.1955,62.1356,62.1527,41524.0
2021-08-23 12:40:00,72.64,72.66,72.61,72.64,41088.0,62.1441,62.1612,62.1185,62.1441,41088.0
2021-08-23 12:50:00,72.63,72.71,72.59,72.71,52031.0,62.1356,62.204,62.1014,62.204,52031.0
2021-08-23 13:00:00,72.7,72.7,72.65,72.7,36495.0,62.1955,62.1955,62.1527,62.1955,36495.0
2021-08-23 13:10:00,72.71,72.72,72.66,72.68,38324.0,62.204,62.2126,62.1612,62.1784,38324.0
2021-08-23 13:20:00,72.68,72.69,72.61,72.63,49458.0,62.1784,62.1869,62.1185,62.1356,49458.0
2021-08-23 13:30:00,72.63,72.68,72.61,72.66,79189.0,62.1356,62.1784,62.1185,62.1612,79189.0
2021-08-23 13:40:00,72.66,72.72,72.65,72.66,60696.0,62.1612,62.2126,62.1527,62.1612,60696.0
2021-08-23 13:50:00,72.65,72.71,72.63,72.69,34362.0,62.1527,62.204,62.1356,62.1869,34362.0
2021-08-23 14:00:00,72.7,72.7,72.67,72.7,49999.0,62.1955,62.1955,62.1698,62.1955,49999.0
2021-08-23 14:10:00,72.69,72.69,72.59,72.6,49381.0,62.1869,62.1869,62.1014,62.1099,49381.0
2021-08-23 14:20:00,72.61,72.64,72.58,72.59,54149.0,62.1185,62.1441,62.0928,62.1014,54149.0
2021-08-23 14:30:00,72.58,72.61,72.55,72.56,79415.0,62.0928,62.1185,62.0671,62.0757,79415.0
2021-08-23 14:40:00,72.56,72.57,72.51,72.55,50047.0,62.0757,62.0842,62.0329,62.0671,50047.0
2021-08-23 14:50:00,72.55,72.64,72.53,72.62,41987.0,62.0671,62.1441,62.05,62.127,41987.0
2021-08-23 15:00:00,72.62,72.64,72.55,72.57,45619.0,62.127,62.1441,62.0671,62.0842,45619.0
2021-08-23 15:10:00,72.57,72.63,72.56,72.63,57819.0,62.0842,62.1356,62.0757,62.1356,57819.0
2021-08-23 15:20:00,72.63,72.68,72.58,72.68,50447.0,62.1356,62.1784,62.0928,62.1784,50447.0
2021-08-23 15:30:00,72.67,72.69,72.64,72.66,95711.0,62.1698,62.1869,62.1441,62.1612,95711.0
2021-08-23 15:40:00,72.67,72.67,72.55,72.6,87447.0,62.1698,62.1698,62.0671,62.1099,87447.0
2021-08-23 15:50:00,72.6,72.67,72.52,72.52,284569.0,62.1099,62.1698,62.0415,62.0415,284569.0
2021-08-24 09:30:00,72.61,72.69,72.17,72.29,208006.0,62.1185,62.1869,61.742,61.8447,208006.0
2021-08-24 09:40:00,72.3,72.4,72.11,72.17,96541.0,61.8533,61.9388,61.6907,61.742,96541.0
2021-08-24 09:50:00,72.17,72.19,71.89,72.04,102879.0,61.742,61.7592,61.5025,61.6308,102879.0
2021-08-24 10:00:00,72.02,72.23,72.0,72.2,58640.0,61.6137,61.7934,61.5966,61.7677,58640.0
2021-08-24 10:10:00,72.19,72.33,72.19,72.2,77813.0,61.7592,61.8789,61.7592,61.7677,77813.0
2021-08-24 10:20:00,72.2,72.31,72.14,72.3,68289.0,61.7677,61.8618,61.7164,61.8533,68289.0
2021-08-24 10:30:00,72.29,72.29,72.18,72.25,44904.0,61.8447,61.8447,61.7506,61.8105,44904.0
2021-08-24 10:40:00,72.24,72.33,72.21,72.24,38667.0,61.8019,61.8789,61.7763,61.8019,38667.0
2021-08-24 10:50:00,72.24,72.24,72.09,72.15,76630.0,61.8019,61.8019,61.6736,61.7249,76630.0
2021-08-24 11:00:00,72.15,72.19,72.09,72.18,63777.0,61.7249,61.7592,61.6736,61.7506,63777.0
2021-08-24 11:10:00,72.18,72.25,72.15,72.17,51427.0,61.7506,61.8105,61.7249,61.742,51427.0
2021-08-24 11:20:00,72.16,72.33,72.16,72.33,51997.0,61.7335,61.8789,61.7335,61.8789,51997.0
2021-08-24 11:30:00,72.32,72.35,72.24,72.26,43189.0,61.8704,61.896,61.8019,61.819,43189.0
2021-08-24 11:40:00,72.27,72.28,72.19,72.25,36753.0,61.8276,61.8362,61.7592,61.8105,36753.0
2021-08-24 11:50:00,72.25,72.28,72.21,72.23,41835.0,61.8105,61.8362,61.7763,61.7934,41835.0
2021-08-24 12:00:00,72.23,72.35,72.2,72.34,29244.0,61.7934,61.896,61.7677,61.8875,29244.0
2021-08-24 12:10:00,72.34,72.44,72.34,72.39,64073.0,61.8875,61.973,61.8875,61.9303,64073.0
2021-08-24 12:20:00,72.38,72.4,72.33,72.34,37492.0,61.9217,61.9388,61.8789,61.8875,37492.0
2021-08-24 12:30:00,72.34,72.44,72.3,72.33,113592.0,61.8875,61.973,61.8533,61.8789,113592.0
2021-08-24 12:40:00,72.32,72.39,72.31,72.37,28743.0,61.8704,61.9303,61.8618,61.9131,28743.0
2021-08-24 12:50:00,72.36,72.4,72.36,72.39,18921.0,61.9046,61.9388,61.9046,61.9303,18921.0
2021-08-24 13:00:00,72.39,72.46,72.32,72.33,70117.0,61.9303,61.9901,61.8704,61.8789,70117.0
2021-08-24 13:10:00,72.33,72.34,72.25,72.27,33814.0,61.8789,61.8875,61.8105,61.8276,33814.0
2021-08-24 13:20:00,72.26,72.31,72.23,72.25,39976.0,61.819,61.8618,61.7934,61.8105,39976.0
2021-08-24 13:30:00,72.25,72.29,72.23,72.23,32152.0,61.8105,61.8447,61.7934,61.7934,32152.0
2021-08-24 13:40:00,72.23,72.32,72.23,72.28,51876.0,61.7934,61.8704,61.7934,61.8362,51876.0
2021-08-24 13:50:00,72.28,72.29,72.22,72.24,48638.0,61.8362,61.8447,61.7848,61.8019,48638.0
2021-08-24 14:00:00,72.24,72.33,72.23,72.33,58404.0,61.8019,61.8789,61.7934,61.8789,58404.0
2021-08-24 14:10:00,72.33,72.42,72.33,72.42,49545.0,61.8789,61.9559,61.8789,61.9559,49545.0
2021-08-24 14:20:00,72.42,72.43,72.32,72.34,62215.0,61.9559,61.9645,61.8704,61.8875,62215.0
2021-08-24 14:30:00,72.34,72.39,72.33,72.36,50814.0,61.8875,61.9303,61.8789,61.9046,50814.0
2021-08-24 14:40:00,72.36,72.42,72.34,72.39,35708.0,61.9046,61.9559,61.8875,61.9303,35708.0
2021-08-24 14:50:00,72.4,72.44,72.39,72.4,34151.0,61.9388,61.973,61.9303,61.9388,34151.0
2021-08-24 15:00:00,72.41,72.47,72.39,72.47,49281.0,61.9474,61.9987,61.9303,61.9987,49281.0
2021-08-24 15:10:00,72.47,72.48,72.43,72.46,38065.0,61.9987,62.0073,61.9645,61.9901,38065.0
2021-08-24 15:20:00,72.47,72.5,72.39,72.41,65110.0,61.9987,62.0244,61.9303,61.9474,65110.0
2021-08-24 15:30:00,72.41,72.43,72.35,72.37,62923.0,61.9474,61.9645,61.896,61.9131,62923.0
2021-08-24 15:40:00,72.37,72.39,72.26,72.27,173452.0,61.9131,61.9303,61.819,61.8276,173452.0
2021-08-24 15:50:00,72.27,72.3,72.17,72.26,594381.0,61.8276,61.8533,61.742,61.819,594381.0
2021-08-25 09:30:00,71.95,71.96,71.27,71.3,244109.0,61.5538,61.5624,60.9721,60.9978,244109.0
2021-08-25 09:40:00,71.28,71.29,70.92,71.17,203464.0,60.9806,60.9892,60.6727,60.8865,203464.0
2021-08-25 09:50:00,71.16,71.32,71.04,71.25,125985.0,60.878,61.0149,60.7753,60.955,125985.0
2021-08-25 10:00:00,71.25,71.4,71.21,71.36,80440.0,60.955,61.0833,60.9208,61.0491,80440.0
2021-08-25 10:10:00,71.36,71.46,71.25,71.3,105363.0,61.0491,61.1346,60.955,60.9978,105363.0
2021-08-25 10:20:00,71.31,71.39,71.18,71.18,124755.0,61.0063,61.0747,60.8951,60.8951,124755.0
2021-08-25 10:30:00,71.16,71.38,71.16,71.31,90146.0,60.878,61.0662,60.878,61.0063,90146.0
2021-08-25 10:40:00,71.31,71.44,71.26,71.4,97679.0,61.0063,61.1175,60.9635,61.0833,97679.0
2021-08-25 10:50:00,71.4,71.41,71.17,71.29,53734.0,61.0833,61.0919,60.8865,60.9892,53734.0
2021-08-25 11:00:00,71.28,71.35,71.22,71.33,43965.0,60.9806,61.0405,60.9293,61.0234,43965.0
2021-08-25 11:10:00,71.33,71.39,71.24,71.37,49126.0,61.0234,61.0747,60.9464,61.0576,49126.0
2021-08-25 11:20:00,71.37,71.42,71.34,71.39,59968.0,61.0576,61.1004,61.032,61.0747,59968.0
2021-08-25 11:30:00,71.39,71.47,71.38,71.45,54414.0,61.0747,61.1432,61.0662,61.1261,54414.0
2021-08-25 11:40:00,71.45,71.5,71.39,71.5,42979.0,61.1261,61.1689,61.0747,61.1689,42979.0
2021-08-25 11:50:00,71.5,71.6,71.5,71.55,44056.0,61.1689,61.2544,61.1689,61.2116,44056.0
2021-08-25 12:00:00,71.55,71.61,71.54,71.56,48448.0,61.2116,61.263,61.2031,61.2202,48448.0
2021-08-25 12:10:00,71.55,71.61,71.53,71.59,40276.0,61.2116,61.263,61.1945,61.2459,40276.0
2021-08-25 12:20:00,71.59,71.6,71.55,71.56,26059.0,61.2459,61.2544,61.2116,61.2202,26059.0
2021-08-25 12:30:00,71.56,71.6,71.53,71.59,38060.0,61.2202,61.2544,61.1945,61.2459,38060.0
2021-08-25 12:40:00,71.58,71.64,71.48,71.51,65192.0,61.2373,61.2886,61.1517,61.1774,65192.0
2021-08-25 12:50:00,71.51,71.54,71.47,71.47,35849.0,61.1774,61.2031,61.1432,61.1432,35849.0
2021-08-25 13:00:00,71.47,71.53,71.44,71.53,48348.0,61.1432,61.1945,61.1175,61.1945,48348.0
2021-08-25 13:10:00,71.53,71.53,71.44,71.5,58231.0,61.1945,61.1945,61.1175,61.1689,58231.0
2021-08-25 13:20:00,71.51,71.51,71.4,71.41,39935.0,61.1774,61.1774,61.0833,61.0919,39935.0
2021-08-25 13:30:00,71.4,71.42,71.36,71.41,39015.0,61.0833,61.1004,61.0491,61.0919,39015.0
2021-08-25 13:40:00,71.4,71.45,71.4,71.45,30725.0,61.0833,61.1261,61.0833,61.1261,30725.0
2021-08-25 13:50:00,71.45,71.46,71.39,71.44,36212.0,61.1261,61.1346,61.0747,61.1175,36212.0
2021-08-25 14:00:00,71.45,71.5,71.42,71.45,37834.0,61.1261,61.1689,61.1004,61.1261,37834.0
2021-08-25 14:10:00,71.45,71.54,71.45,71.48,31654.0,61.1261,61.2031,61.1261,61.1517,31654.0
2021-08-25 14:20:00,71.48,71.54,71.39,71.42,158467.0,61.1517,61.2031,61.0747,61.1004,158467.0
2021-08-25 14:30:00,71.42,71.46,71.31,71.33,63548.0,61.1004,61.1346,61.0063,61.0234,63548.0
2021-08-25 14:40:00,71.33,71.33,71.28,71.31,35490.0,61.0234,61.0234,60.9806,61.0063,35490.0
2021-08-25 14:50:00,71.31,71.33,71.29,71.32,51077.0,61.0063,61.0234,60.9892,61.0149,51077.0
2021-08-25 15:00:00,71.31,71.4,71.27,71.39,50700.0,61.0063,61.0833,60.9721,61.0747,50700.0
2021-08-25 15:10:00,71.39,71.46,71.38,71.45,212898.0,61.0747,61.1346,61.0662,61.1261,212898.0
2021-08-25 15:20:00,71.45,71.49,71.32,71.32,95764.0,61.1261,61.1603,61.0149,61.0149,95764.0
2021-08-25 15:30:00,71.33,71.42,71.28,71.41,138671.0,61.0234,61.1004,60.9806,61.0919,138671.0
2021-08-25 15:40:00,71.41,71.44,71.38,71.38,109820.0,61.0919,61.1175,61.0662,61.0662,109820.0
2021-08-25 15:50:00,71.39,71.48,71.38,71.41,280920.0,61.0747,61.1517,61.0662,61.0919,280920.0
2021-08-26 09:30:00,71.51,71.8,71.43,71.77,186851.0,61.1774,61.4255,61.109,61.3998,186851.0
2021-08-26 09:40:00,71.78,72.36,71.51,71.54,321120.0,61.4084,61.9046,61.1774,61.2031,321120.0
2021-08-26 09:50:00,71.52,71.56,71.22,71.22,127040.0,61.186,61.2202,60.9293,60.9293,127040.0
2021-08-26 10:00:00,71.22,71.27,71.14,71.21,72265.0,60.9293,60.9721,60.8609,60.9208,72265.0
2021-08-26 10:10:00,71.21,71.43,71.2,71.42,78357.0,60.9208,61.109,60.9122,61.1004,78357.0
2021-08-26 10:20:00,71.41,71.43,71.24,71.35,84979.0,61.0919,61.109,60.9464,61.0405,84979.0
2021-08-26 10:30:00,71.34,71.4,71.26,71.4,47823.0,61.032,61.0833,60.9635,61.0833,47823.0
2021-08-26 10:40:00,71.39,71.62,71.36,71.55,105712.0,61.0747,61.2715,61.0491,61.2116,105712.0
2021-08-26 10:50:00,71.54,71.58,71.47,71.48,208881.0,61.2031,61.2373,61.1432,61.1517,208881.0
2021-08-26 11:00:00,71.47,71.52,71.37,71.51,221523.0,61.1432,61.186,61.0576,61.1774,221523.0
2021-08-26 11:10:00,71.5,71.57,71.47,71.53,36909.0,61.1689,61.2287,61.1432,61.1945,36909.0
2021-08-26 11:20:00,71.54,71.62,71.5,71.62,49242.0,61.2031,61.2715,61.1689,61.2715,49242.0
2021-08-26 11:30:00,71.6,71.7,71.56,71.66,84314.0,61.2544,61.34,61.2202,61.3057,84314.0
2021-08-26 11:40:00,71.65,71.67,71.55,71.61,235887.0,61.2972,61.3143,61.2116,61.263,235887.0
2021-08-26 11:50:00,71.61,71.71,71.59,71.6,64692.0,61.263,61.3485,61.2459,61.2544,64692.0
2021-08-26 12:00:00,71.61,71.75,71.59,71.73,63095.0,61.263,61.3827,61.2459,61.3656,63095.0
2021-08-26 12:10:00,71.73,71.82,71.71,71.75,59137.0,61.3656,61.4426,61.3485,61.3827,59137.0
2021-08-26 12:20:00,71.74,71.74,71.53,71.53,209009.0,61.3742,61.3742,61.1945,61.1945,209009.0
2021-08-26 12:30:00,71.53,71.65,71.53,71.65,32164.0,61.1945,61.2972,61.1945,61.2972,32164.0
2021-08-26 12:40:00,71.65,71.7,71.61,71.69,31544.0,61.2972,61.34,61.263,61.3314,31544.0
2021-08-26 12:50:00,71.69,71.72,71.67,71.68,33473.0,61.3314,61.3571,61.3143,61.3228,33473.0
2021-08-26 13:00:00,71.68,71.73,71.67,71.69,31800.0,61.3228,61.3656,61.3143,61.3314,31800.0
2021-08-26 13:10:00,71.69,71.75,71.67,71.69,40240.0,61.3314,61.3827,61.3143,61.3314,40240.0
2021-08-26 13:20:00,71.69,71.72,71.59,71.6,78551.0,61.3314,61.3571,61.2459,61.2544,78551.0
2021-08-26 13:30:00,71.61,71.66,71.59,71.59,202744.0,61.263,61.3057,61.2459,61.2459,202744.0
2021-08-26 13:40:00,71.6,71.6,71.52,71.53,46362.0,61.2544,61.2544,61.186,61.1945,46362.0
2021-08-26 13:50:00,71.53,71.53,71.48,71.48,29183.0,61.1945,61.1945,61.1517,61.1517,29183.0
2021-08-26 14:00:00,71.48,71.48,71.35,71.35,72416.0,61.1517,61.1517,61.0405,61.0405,72416.0
2021-08-26 14:10:00,71.36,71.38,71.32,71.32,52780.0,61.0491,61.0662,61.0149,61.0149,52780.0
2021-08-26 14:20:00,71.32,71.45,71.3,71.4,204669.0,61.0149,61.1261,60.9978,61.0833,204669.0
2021-08-26 14:30:00,71.4,71.53,71.39,71.45,124804.0,61.0833,61.1945,61.0747,61.1261,124804.0
2021-08-26 14:40:00,71.45,71.46,71.35,71.36,125033.0,61.1261,61.1346,61.0405,61.0491,125033.0
2021-08-26 14:50:00,71.35,71.36,71.28,71.31,77462.0,61.0405,61.0491,60.9806,61.0063,77462.0
2021-08-26 15:00:00,71.3,71.38,71.25,71.35,100746.0,60.9978,61.0662,60.955,61.0405,100746.0
2021-08-26 15:10:00,71.36,71.42,71.3,71.38,160114.0,61.0491,61.1004,60.9978,61.0662,160114.0
2021-08-26 15:20:00,71.37,71.41,71.34,71.4,65958.0,61.0576,61.0919,61.032,61.0833,65958.0
2021-08-26 15:30:00,71.4,71.46,71.4,71.4,63290.0,61.0833,61.1346,61.0833,61.0833,63290.0
2021-08-26 15:40:00,71.41,71.47,71.34,71.39,210997.0,61.0919,61.1432,61.032,61.0747,210997.0
2021-08-26 15:50:00,71.39,71.48,71.34,71.43,501317.0,61.0747,61.1517,61.032,61.109,501317.0
2021-08-27 09:30:00,71.31,71.75,71.16,71.2,159810.0,61.0063,61.3827,60.878,60.9122,159810.0
2021-08-27 09:40:00,71.21,71.44,71.16,71.37,224399.0,60.9208,61.1175,60.878,61.0576,224399.0
2021-08-27 09:50:00,71.38,71.69,71.34,71.69,78464.0,61.0662,61.3314,61.032,61.3314,78464.0
2021-08-27 10:00:00,71.66,71.92,71.53,71.9,161023.0,61.3057,61.5282,61.1945,61.5111,161023.0
2021-08-27 10:10:00,71.89,72.27,71.88,72.23,189261.0,61.5025,61.8276,61.4939,61.7934,189261.0
2021-08-27 10:20:00,72.23,72.24,71.95,72.02,167823.0,61.7934,61.8019,61.5538,61.6137,167823.0
2021-08-27 10:30:00,72.02,72.18,71.94,72.17,103247.0,61.6137,61.7506,61.5453,61.742,103247.0
2021-08-27 10:40:00,72.17,72.43,72.11,72.35,115738.0,61.742,61.9645,61.6907,61.896,115738.0
2021-08-27 10:50:00,72.35,72.45,72.28,72.4,64213.0,61.896,61.9816,61.8362,61.9388,64213.0
2021-08-27 11:00:00,72.38,72.39,72.23,72.28,80902.0,61.9217,61.9303,61.7934,61.8362,80902.0
2021-08-27 11:10:00,72.28,72.35,72.2,72.2,56285.0,61.8362,61.896,61.7677,61.7677,56285.0
2021-08-27 11:20:00,72.2,72.24,72.08,72.08,143781.0,61.7677,61.8019,61.6651,61.6651,143781.0
2021-08-27 11:30:00,72.09,72.12,72.0,72.02,347390.0,61.6736,61.6993,61.5966,61.6137,347390.0
2021-08-27 11:40:00,72.02,72.1,71.99,72.01,146181.0,61.6137,61.6822,61.5881,61.6052,146181.0
2021-08-27 11:50:00,72.01,72.01,71.87,71.88,354445.0,61.6052,61.6052,61.4854,61.4939,354445.0
2021-08-27 12:00:00,71.88,71.94,71.81,71.81,64955.0,61.4939,61.5453,61.4341,61.4341,64955.0
2021-08-27 12:10:00,71.81,71.82,71.78,71.79,81138.0,61.4341,61.4426,61.4084,61.417,81138.0
2021-08-27 12:20:00,71.79,71.82,71.75,71.8,27579.0,61.417,61.4426,61.3827,61.4255,27579.0
2021-08-27 12:30:00,71.8,71.85,71.74,71.74,45411.0,61.4255,61.4683,61.3742,61.3742,45411.0
2021-08-27 12:40:00,71.75,71.75,71.66,71.67,28403.0,61.3827,61.3827,61.3057,61.3143,28403.0
2021-08-27 12:50:00,71.67,71.73,71.66,71.73,39808.0,61.3143,61.3656,61.3057,61.3656,39808.0
2021-08-27 13:00:00,71.72,71.72,71.47,71.48,75474.0,61.3571,61.3571,61.1432,61.1517,75474.0
2021-08-27 13:10:00,71.48,71.54,71.48,71.53,65134.0,61.1517,61.2031,61.1517,61.1945,65134.0
2021-08-27 13:20:00,71.52,71.53,71.42,71.45,52871.0,61.186,61.1945,61.1004,61.1261,52871.0
2021-08-27 13:30:00,71.45,71.47,71.41,71.44,55494.0,61.1261,61.1432,61.0919,61.1175,55494.0
2021-08-27 13:40:00,71.44,71.44,71.39,71.39,73068.0,61.1175,61.1175,61.0747,61.0747,73068.0
2021-08-27 13:50:00,71.39,71.44,71.37,71.43,52384.0,61.0747,61.1175,61.0576,61.109,52384.0
2021-08-27 14:00:00,71.42,71.42,71.25,71.31,106662.0,61.1004,61.1004,60.955,61.0063,106662.0
2021-08-27 14:10:00,71.31,71.43,71.31,71.43,58249.0,61.0063,61.109,61.0063,61.109,58249.0
2021-08-27 14:20:00,71.42,71.49,71.42,71.47,36563.0,61.1004,61.1603,61.1004,61.1432,36563.0
2021-08-27 14:30:00,71.47,71.49,71.43,71.44,37584.0,61.1432,61.1603,61.109,61.1175,37584.0
2021-08-27 14:40:00,71.44,71.45,71.34,71.34,62655.0,61.1175,61.1261,61.032,61.032,62655.0
2021-08-27 14:50:00,71.34,71.46,71.33,71.43,48706.0,61.032,61.1346,61.0234,61.109,48706.0
2021-08-27 15:00:00,71.42,71.47,71.42,71.42,49985.0,61.1004,61.1432,61.1004,61.1004,49985.0
2021-08-27 15:10:00,71.42,71.46,71.41,71.45,69326.0,61.1004,61.1346,61.0919,61.1261,69326.0
2021-08-27 15:20:00,71.44,71.51,71.36,71.44,118997.0,61.1175,61.1774,61.0491,61.1175,118997.0
2021-08-27 15:30:00,71.44,71.44,71.29,71.3,87369.0,61.1175,61.1175,60.9892,60.9978,87369.0
2021-08-27 15:40:00,71.3,71.31,71.26,71.26,92824.0,60.9978,61.0063,60.9635,60.9635,92824.0
2021-08-27 15:50:00,71.27,71.32,71.2,71.25,340555.0,60.9721,61.0149,60.9122,60.955,340555.0
2021-08-30 09:30:00,71.3,71.56,71.15,71.5,148588.0,60.9978,61.2202,60.8694,61.1689,148588.0
2021-08-30 09:40:00,71.5,71.8,71.44,71.74,126031.0,61.1689,61.4255,61.1175,61.3742,126031.0
2021-08-30 09:50:00,71.75,71.82,71.67,71.71,80533.0,61.3827,61.4426,61.3143,61.3485,80533.0
2021-08-30 10:00:00,71.71,71.95,71.68,71.85,98772.0,61.3485,61.5538,61.3228,61.4683,98772.0
2021-08-30 10:10:00,71.83,71.91,71.81,71.91,51858.0,61.4512,61.5196,61.4341,61.5196,51858.0
2021-08-30 10:20:00,71.91,71.98,71.81,71.82,76668.0,61.5196,61.5795,61.4341,61.4426,76668.0
2021-08-30 10:30:00,71.83,71.85,71.69,71.74,60458.0,61.4512,61.4683,61.3314,61.3742,60458.0
2021-08-30 10:40:00,71.75,71.95,71.73,71.94,62199.0,61.3827,61.5538,61.3656,61.5453,62199.0
2021-08-30 10:50:00,71.95,71.98,71.87,71.89,62211.0,61.5538,61.5795,61.4854,61.5025,62211.0
2021-08-30 11:00:00,71.89,72.04,71.85,72.02,72653.0,61.5025,61.6308,61.4683,61.6137,72653.0
2021-08-30 11:10:00,72.02,72.07,72.0,72.07,50688.0,61.6137,61.6565,61.5966,61.6565,50688.0
2021-08-30 11:20:00,72.07,72.1,72.05,72.1,42002.0,61.6565,61.6822,61.6394,61.6822,42002.0
2021-08-30 11:30:00,72.1,72.18,72.1,72.12,38954.0,61.6822,61.7506,61.6822,61.6993,38954.0
2021-08-30 11:40:00,72.12,72.15,72.04,72.06,34504.0,61.6993,61.7249,61.6308,61.6479,34504.0
2021-08-30 11:50:00,72.05,72.08,72.0,72.06,56577.0,61.6394,61.6651,61.5966,61.6479,56577.0
2021-08-30 12:00:00,72.05,72.2,72.02,72.16,66975.0,61.6394,61.7677,61.6137,61.7335,66975.0
2021-08-30 12:10:00,72.16,72.19,72.12,72.14,45150.0,61.7335,61.7592,61.6993,61.7164,45150.0
2021-08-30 12:20:00,72.14,72.15,72.07,72.15,50450.0,61.7164,61.7249,61.6565,61.7249,50450.0
2021-08-30 12:30:00,72.14,72.15,72.08,72.12,32114.0,61.7164,61.7249,61.6651,61.6993,32114.0
2021-08-30 12:40:00,72.13,72.15,72.08,72.08,28914.0,61.7078,61.7249,61.6651,61.6651,28914.0
2021-08-30 12:50:00,72.09,72.11,72.07,72.09,37796.0,61.6736,61.6907,61.6565,61.6736,37796.0
2021-08-30 13:00:00,72.1,72.12,72.07,72.09,25085.0,61.6822,61.6993,61.6565,61.6736,25085.0
2021-08-30 13:10:00,72.09,72.17,72.08,72.15,34524.0,61.6736,61.742,61.6651,61.7249,34524.0
2021-08-30 13:20:00,72.14,72.18,72.09,72.1,44169.0,61.7164,61.7506,61.6736,61.6822,44169.0
2021-08-30 13:30:00,72.09,72.12,72.06,72.09,39533.0,61.6736,61.6993,61.6479,61.6736,39533.0
2021-08-30 13:40:00,72.09,72.14,72.05,72.08,38835.0,61.6736,61.7164,61.6394,61.6651,38835.0
2021-08-30 13:50:00,72.09,72.1,72.07,72.08,21418.0,61.6736,61.6822,61.6565,61.6651,21418.0
2021-08-30 14:00:00,72.07,72.13,72.04,72.08,60159.0,61.6565,61.7078,61.6308,61.6651,60159.0
2021-08-30 14:10:00,72.08,72.16,72.01,72.03,62037.0,61.6651,61.7335,61.6052,61.6223,62037.0
2021-08-30 14:20:00,72.02,72.08,72.01,72.04,48034.0,61.6137,61.6651,61.6052,61.6308,48034.0
2021-08-30 14:30:00,72.04,72.07,72.03,72.04,43925.0,61.6308,61.6565,61.6223,61.6308,43925.0
2021-08-30 14:40:00,72.05,72.07,71.99,72.01,101787.0,61.6394,61.6565,61.5881,61.6052,101787.0
2021-08-30 14:50:00,72.0,72.01,71.93,71.95,46748.0,61.5966,61.6052,61.5367,61.5538,46748.0
2021-08-30 15:00:00,71.95,72.03,71.94,71.98,51364.0,61.5538,61.6223,61.5453,61.5795,51364.0
2021-08-30 15:10:00,71.98,72.01,71.95,72.01,52873.0,61.5795,61.6052,61.5538,61.6052,52873.0
2021-08-30 15:20:00,72.01,72.09,72.0,72.01,65120.0,61.6052,61.6736,61.5966,61.6052,65120.0
2021-08-30 15:30:00,72.01,72.03,71.97,72.03,111868.0,61.6052,61.6223,61.5709,61.6223,111868.0
2021-08-30 15:40:00,72.03,72.06,72.01,72.06,99023.0,61.6223,61.6479,61.6052,61.6479,99023.0
2021-08-30 15:50:00,72.05,72.08,71.95,72.0,311415.0,61.6394,61.6651,61.5538,61.5966,311415.0
2021-08-31 09:30:00,72.1,72.26,71.84,72.25,287246.0,61.6822,61.819,61.4597,61.8105,287246.0
2021-08-31 09:40:00,72.25,72.46,72.14,72.45,99178.0,61.8105,61.9901,61.7164,61.9816,99178.0
2021-08-31 09:50:00,72.45,72.53,72.35,72.42,123067.0,61.9816,62.05,61.896,61.9559,123067.0
2021-08-31 10:00:00,72.42,72.52,72.35,72.45,77602.0,61.9559,62.0415,61.896,61.9816,77602.0
2021-08-31 10:10:00,72.46,72.56,72.32,72.32,73029.0,61.9901,62.0757,61.8704,61.8704,73029.0
2021-08-31 10:20:00,72.33,72.42,72.27,72.28,83274.0,61.8789,61.9559,61.8276,61.8362,83274.0
2021-08-31 10:30:00,72.29,72.31,72.08,72.13,99368.0,61.8447,61.8618,61.6651,61.7078,99368.0
2021-08-31 10:40:00,72.14,72.22,72.08,72.15,95745.0,61.7164,61.7848,61.6651,61.7249,95745.0
2021-08-31 10:50:00,72.15,72.18,72.06,72.17,55593.0,61.7249,61.7506,61.6479,61.742,55593.0
2021-08-31 11:00:00,72.17,72.22,72.14,72.17,67596.0,61.742,61.7848,61.7164,61.742,67596.0
2021-08-31 11:10:00,72.17,72.35,72.15,72.34,110192.0,61.742,61.896,61.7249,61.8875,110192.0
2021-08-31 11:20:00,72.33,72.34,72.25,72.25,117484.0,61.8789,61.8875,61.8105,61.8105,117484.0
2021-08-31 11:30:00,72.26,72.3,72.19,72.2,165794.0,61.819,61.8533,61.7592,61.7677,165794.0
2021-08-31 11:40:00,72.21,72.23,72.13,72.2,71397.0,61.7763,61.7934,61.7078,61.7677,71397.0
2021-08-31 11:50:00,72.19,72.3,72.15,72.26,94373.0,61.7592,61.8533,61.7249,61.819,94373.0
2021-08-31 12:00:00,72.26,72.4,72.26,72.35,37733.0,61.819,61.9388,61.819,61.896,37733.0
2021-08-31 12:10:00,72.34,72.34,72.25,72.27,36560.0,61.8875,61.8875,61.8105,61.8276,36560.0
2021-08-31 12:20:00,72.27,72.31,72.25,72.26,30403.0,61.8276,61.8618,61.8105,61.819,30403.0
2021-08-31 12:30:00,72.25,72.32,72.23,72.31,73228.0,61.8105,61.8704,61.7934,61.8618,73228.0
2021-08-31 12:40:00,72.31,72.36,72.29,72.3,72762.0,61.8618,61.9046,61.8447,61.8533,72762.0
2021-08-31 12:50:00,72.3,72.39,72.29,72.38,37370.0,61.8533,61.9303,61.8447,61.9217,37370.0
2021-08-31 13:00:00,72.38,72.53,72.35,72.51,172947.0,61.9217,62.05,61.896,62.0329,172947.0
2021-08-31 13:10:00,72.51,72.6,72.49,72.55,116731.0,62.0329,62.1099,62.0158,62.0671,116731.0
2021-08-31 13:20:00,72.55,72.64,72.43,72.44,145089.0,62.0671,62.1441,61.9645,61.973,145089.0
2021-08-31 13:30:00,72.45,72.46,72.4,72.46,62829.0,61.9816,61.9901,61.9388,61.9901,62829.0
2021-08-31 13:40:00,72.46,72.46,72.41,72.42,68214.0,61.9901,61.9901,61.9474,61.9559,68214.0
2021-08-31 13:50:00,72.42,72.46,72.36,72.37,86749.0,61.9559,61.9901,61.9046,61.9131,86749.0
2021-08-31 14:00:00,72.36,72.46,72.33,72.45,59582.0,61.9046,61.9901,61.8789,61.9816,59582.0
2021-08-31 14:10:00,72.46,72.53,72.45,72.5,44297.0,61.9901,62.05,61.9816,62.0244,44297.0
2021-08-31 14:20:00,72.49,72.56,72.49,72.55,68887.0,62.0158,62.0757,62.0158,62.0671,68887.0
2021-08-31 14:30:00,72.54,72.58,72.5,72.53,77888.0,62.0586,62.0928,62.0244,62.05,77888.0
2021-08-31 14:40:00,72.53,72.6,72.5,72.57,66138.0,62.05,62.1099,62.0244,62.0842,66138.0
2021-08-31 14:50:00,72.57,72.69,72.57,72.67,79851.0,62.0842,62.1869,62.0842,62.1698,79851.0
2021-08-31 15:00:00,72.67,72.74,72.63,72.7,99948.0,62.1698,62.2297,62.1356,62.1955,99948.0
2021-08-31 15:10:00,72.71,72.78,72.68,72.76,92659.0,62.204,62.2639,62.1784,62.2468,92659.0
2021-08-31 15:20:00,72.76,72.8,72.72,72.73,108081.0,62.2468,62.281,62.2126,62.2211,108081.0
2021-08-31 15:30:00,72.73,72.8,72.67,72.69,112620.0,62.2211,62.281,62.1698,62.1869,112620.0
2021-08-31 15:40:00,72.69,72.72,72.6,72.66,186162.0,62.1869,62.2126,62.1099,62.1612,186162.0
2021-08-31 15:50:00,72.66,72.83,72.66,72.79,554942.0,62.1612,62.3067,62.1612,62.2725,554942.0
2021-09-01 09:30:00,72.61,72.72,72.19,72.51,241022.0,62.1185,62.2126,61.7592,62.0329,241022.0
2021-09-01 09:40:00,72.51,72.6,72.29,72.44,99223.0,62.0329,62.1099,61.8447,61.973,99223.0
2021-09-01 09:50:00,72.39,72.49,72.36,72.44,73721.0,61.9303,62.0158,61.9046,61.973,73721.0
2021-09-01 10:00:00,72.41,72.41,72.14,72.2,148841.0,61.9474,61.9474,61.7164,61.7677,148841.0
2021-09-01 10:10:00,72.2,72.21,71.98,72.08,93213.0,61.7677,61.7763,61.5795,61.6651,93213.0
2021-09-01 10:20:00,72.07,72.1,71.82,71.83,86242.0,61.6565,61.6822,61.4426,61.4512,86242.0
2021-09-01 10:30:00,71.83,71.95,71.74,71.83,110526.0,61.4512,61.5538,61.3742,61.4512,110526.0
2021-09-01 10:40:00,71.83,71.83,71.58,71.59,94818.0,61.4512,61.4512,61.2373,61.2459,94818.0
2021-09-01 10:50:00,71.58,71.79,71.56,71.74,86416.0,61.2373,61.417,61.2202,61.3742,86416.0
2021-09-01 11:00:00,71.73,71.82,71.57,71.6,91151.0,61.3656,61.4426,61.2287,61.2544,91151.0
2021-09-01 11:10:00,71.59,71.62,71.35,71.5,266829.0,61.2459,61.2715,61.0405,61.1689,266829.0
2021-09-01 11:20:00,71.5,71.65,71.5,71.54,200432.0,61.1689,61.2972,61.1689,61.2031,200432.0
2021-09-01 11:30:00,71.54,71.7,71.53,71.64,117956.0,61.2031,61.34,61.1945,61.2886,117956.0
2021-09-01 11:40:00,71.63,71.73,71.57,71.7,74594.0,61.2801,61.3656,61.2287,61.34,74594.0
2021-09-01 11:50:00,71.69,71.8,71.65,71.8,67679.0,61.3314,61.4255,61.2972,61.4255,67679.0
2021-09-01 12:00:00,71.8,71.89,71.71,71.87,87650.0,61.4255,61.5025,61.3485,61.4854,87650.0
2021-09-01 12:10:00,71.87,71.96,71.82,71.95,93125.0,61.4854,61.5624,61.4426,61.5538,93125.0
2021-09-01 12:20:00,71.95,72.07,71.95,71.98,66830.0,61.5538,61.6565,61.5538,61.5795,66830.0
2021-09-01 12:30:00,71.98,71.98,71.83,71.88,118143.0,61.5795,61.5795,61.4512,61.4939,118143.0
2021-09-01 12:40:00,71.88,71.92,71.78,71.78,60335.0,61.4939,61.5282,61.4084,61.4084,60335.0
2021-09-01 12:50:00,71.78,71.95,71.74,71.88,66372.0,61.4084,61.5538,61.3742,61.4939,66372.0
2021-09-01 13:00:00,71.88,71.89,71.78,71.81,45784.0,61.4939,61.5025,61.4084,61.4341,45784.0
2021-09-01 13:10:00,71.81,71.86,71.79,71.8,57372.0,61.4341,61.4768,61.417,61.4255,57372.0
2021-09-01 13:20:00,71.8,71.8,71.65,71.66,84042.0,61.4255,61.4255,61.2972,61.3057,84042.0
2021-09-01 13:30:00,71.66,71.71,71.51,71.54,85188.0,61.3057,61.3485,61.1774,61.2031,85188.0
2021-09-01 13:40:00,71.54,71.56,71.46,71.49,71839.0,61.2031,61.2202,61.1346,61.1603,71839.0
2021-09-01 13:50:00,71.48,71.68,71.47,71.65,74166.0,61.1517,61.3228,61.1432,61.2972,74166.0
2021-09-01 14:00:00,71.65,71.73,71.61,71.61,47073.0,61.2972,61.3656,61.263,61.263,47073.0
2021-09-01 14:10:00,71.61,71.67,71.57,71.66,46306.0,61.263,61.3143,61.2287,61.3057,46306.0
2021-09-01 14:20:00,71.66,71.71,71.62,71.68,51880.0,61.3057,61.3485,61.2715,61.3228,51880.0
2021-09-01 14:30:00,71.68,71.71,71.59,71.62,53936.0,61.3228,61.3485,61.2459,61.2715,53936.0
2021-09-01 14:40:00,71.62,71.68,71.61,71.65,66662.0,61.2715,61.3228,61.263,61.2972,66662.0
2021-09-01 14:50:00,71.65,71.68,71.59,71.62,51069.0,61.2972,61.3228,61.2459,61.2715,51069.0
2021-09-01 15:00:00,71.62,71.69,71.58,71.68,65315.0,61.2715,61.3314,61.2373,61.3228,65315.0
2021-09-01 15:10:00,71.68,71.8,71.65,71.8,57823.0,61.3228,61.4255,61.2972,61.4255,57823.0
2021-09-01 15:20:00,71.8,71.83,71.76,71.8,88805.0,61.4255,61.4512,61.3913,61.4255,88805.0
2021-09-01 15:30:00,71.79,71.8,71.62,71.71,139259.0,61.417,61.4255,61.2715,61.3485,139259.0
2021-09-01 15:40:00,71.71,71.78,71.65,71.75,111161.0,61.3485,61.4084,61.2972,61.3827,111161.0
2021-09-01 15:50:00,71.75,71.95,71.74,71.88,465088.0,61.3827,61.5538,61.3742,61.4939,465088.0
2021-09-02 09:30:00,72.01,72.19,71.87,71.89,148338.0,61.6052,61.7592,61.4854,61.5025,148338.0
2021-09-02 09:40:00,71.9,71.94,71.73,71.79,90031.0,61.5111,61.5453,61.3656,61.417,90031.0
2021-09-02 09:50:00,71.79,71.91,71.71,71.72,83585.0,61.417,61.5196,61.3485,61.3571,83585.0
2021-09-02 10:00:00,71.72,71.72,71.41,71.62,131457.0,61.3571,61.3571,61.0919,61.2715,131457.0
2021-09-02 10:10:00,71.63,71.72,71.59,71.71,90475.0,61.2801,61.3571,61.2459,61.3485,90475.0
2021-09-02 10:20:00,71.71,71.8,71.7,71.78,67327.0,61.3485,61.4255,61.34,61.4084,67327.0
2021-09-02 10:30:00,71.79,71.94,71.76,71.89,80792.0,61.417,61.5453,61.3913,61.5025,80792.0
2021-09-02 10:40:00,71.89,71.9,71.78,71.87,27693.0,61.5025,61.5111,61.4084,61.4854,27693.0
2021-09-02 10:50:00,71.88,71.93,71.82,71.92,41078.0,61.4939,61.5367,61.4426,61.5282,41078.0
2021-09-02 11:00:00,71.92,71.93,71.83,71.86,34083.0,61.5282,61.5367,61.4512,61.4768,34083.0
2021-09-02 11:10:00,71.86,71.91,71.82,71.88,58358.0,61.4768,61.5196,61.4426,61.4939,58358.0
2021-09-02 11:20:00,71.88,71.98,71.87,71.97,81042.0,61.4939,61.5795,61.4854,61.5709,81042.0
2021-09-02 11:30:00,71.97,72.04,71.95,72.03,53476.0,61.5709,61.6308,61.5538,61.6223,53476.0
2021-09-02 11:40:00,72.03,72.04,71.93,71.94,29551.0,61.6223,61.6308,61.5367,61.5453,29551.0
2021-09-02 11:50:00,71.94,72.02,71.93,71.98,30757.0,61.5453,61.6137,61.5367,61.5795,30757.0
2021-09-02 12:00:00,71.98,72.01,71.96,72.0,34211.0,61.5795,61.6052,61.5624,61.5966,34211.0
2021-09-02 12:10:00,72.0,72.03,71.96,71.98,36269.0,61.5966,61.6223,61.5624,61.5795,36269.0
2021-09-02 12:20:00,71.98,72.01,71.96,71.96,43497.0,61.5795,61.6052,61.5624,61.5624,43497.0
2021-09-02 12:30:00,71.97,71.98,71.87,71.87,94434.0,61.5709,61.5795,61.4854,61.4854,94434.0
2021-09-02 12:40:00,71.87,71.91,71.86,71.88,34396.0,61.4854,61.5196,61.4768,61.4939,34396.0
2021-09-02 12:50:00,71.88,71.96,71.88,71.95,35767.0,61.4939,61.5624,61.4939,61.5538,35767.0
2021-09-02 13:00:00,71.95,72.01,71.94,71.95,37916.0,61.5538,61.6052,61.5453,61.5538,37916.0
2021-09-02 13:10:00,71.95,71.96,71.86,71.86,62165.0,61.5538,61.5624,61.4768,61.4768,62165.0
2021-09-02 13:20:00,71.87,71.87,71.82,71.86,49946.0,61.4854,61.4854,61.4426,61.4768,49946.0
2021-09-02 13:30:00,71.86,71.92,71.85,71.92,46823.0,61.4768,61.5282,61.4683,61.5282,46823.0
2021-09-02 13:40:00,71.91,71.95,71.88,71.89,42272.0,61.5196,61.5538,61.4939,61.5025,42272.0
2021-09-02 13:50:00,71.89,71.91,71.85,71.85,39478.0,61.5025,61.5196,61.4683,61.4683,39478.0
2021-09-02 14:00:00,71.85,72.01,71.84,72.01,41450.0,61.4683,61.6052,61.4597,61.6052,41450.0
2021-09-02 14:10:00,72.01,72.04,71.97,72.02,38315.0,61.6052,61.6308,61.5709,61.6137,38315.0
2021-09-02 14:20:00,72.02,72.05,71.97,72.0,35993.0,61.6137,61.6394,61.5709,61.5966,35993.0
2021-09-02 14:30:00,71.99,72.02,71.97,72.01,31054.0,61.5881,61.6137,61.5709,61.6052,31054.0
2021-09-02 14:40:00,72.01,72.14,71.99,72.12,50779.0,61.6052,61.7164,61.5881,61.6993,50779.0
2021-09-02 14:50:00,72.11,72.15,72.08,72.13,45173.0,61.6907,61.7249,61.6651,61.7078,45173.0
2021-09-02 15:00:00,72.13,72.2,72.12,72.17,51820.0,61.7078,61.7677,61.6993,61.742,51820.0
2021-09-02 15:10:00,72.18,72.19,72.14,72.15,93337.0,61.7506,61.7592,61.7164,61.7249,93337.0
2021-09-02 15:20:00,72.15,72.15,72.01,72.08,83877.0,61.7249,61.7249,61.6052,61.6651,83877.0
2021-09-02 15:30:00,72.08,72.15,72.07,72.12,91163.0,61.6651,61.7249,61.6565,61.6993,91163.0
2021-09-02 15:40:00,72.13,72.13,72.04,72.11,152163.0,61.7078,61.7078,61.6308,61.6907,152163.0
2021-09-02 15:50:00,72.11,72.38,72.08,72.34,492426.0,61.6907,61.9217,61.6651,61.8875,492426.0
2021-09-03 09:30:00,72.16,72.37,72.08,72.1,165709.0,61.7335,61.9131,61.6651,61.6822,165709.0
2021-09-03 09:40:00,72.1,72.1,71.76,71.81,72575.0,61.6822,61.6822,61.3913,61.4341,72575.0
2021-09-03 09:50:00,71.81,71.99,71.75,71.96,72143.0,61.4341,61.5881,61.3827,61.5624,72143.0
2021-09-03 10:00:00,71.95,72.0,71.81,71.84,183091.0,61.5538,61.5966,61.4341,61.4597,183091.0
2021-09-03 10:10:00,71.84,71.96,71.79,71.87,46383.0,61.4597,61.5624,61.417,61.4854,46383.0
2021-09-03 10:20:00,71.87,71.91,71.83,71.84,42072.0,61.4854,61.5196,61.4512,61.4597,42072.0
2021-09-03 10:30:00,71.84,71.91,71.77,71.8,45347.0,61.4597,61.5196,61.3998,61.4255,45347.0
2021-09-03 10:40:00,71.8,71.93,71.78,71.9,41236.0,61.4255,61.5367,61.4084,61.5111,41236.0
2021-09-03 10:50:00,71.89,71.98,71.86,71.92,43129.0,61.5025,61.5795,61.4768,61.5282,43129.0
2021-09-03 11:00:00,71.91,71.93,71.84,71.92,44081.0,61.5196,61.5367,61.4597,61.5282,44081.0
2021-09-03 11:10:00,71.92,71.96,71.84,71.89,59159.0,61.5282,61.5624,61.4597,61.5025,59159.0
2021-09-03 11:20:00,71.88,71.95,71.84,71.91,74074.0,61.4939,61.5538,61.4597,61.5196,74074.0
2021-09-03 11:30:00,71.92,71.93,71.84,71.86,37715.0,61.5282,61.5367,61.4597,61.4768,37715.0
2021-09-03 11:40:00,71.84,71.99,71.84,71.94,42866.0,61.4597,61.5881,61.4597,61.5453,42866.0
2021-09-03 11:50:00,71.95,71.99,71.94,71.98,29353.0,61.5538,61.5881,61.5453,61.5795,29353.0
2021-09-03 12:00:00,71.97,72.09,71.96,72.08,33811.0,61.5709,61.6736,61.5624,61.6651,33811.0
2021-09-03 12:10:00,72.08,72.09,72.03,72.03,32423.0,61.6651,61.6736,61.6223,61.6223,32423.0
2021-09-03 12:20:00,72.03,72.04,71.99,72.0,31953.0,61.6223,61.6308,61.5881,61.5966,31953.0
2021-09-03 12:30:00,72.0,72.06,71.99,72.0,35098.0,61.5966,61.6479,61.5881,61.5966,35098.0
2021-09-03 12:40:00,72.01,72.05,71.99,72.03,28691.0,61.6052,61.6394,61.5881,61.6223,28691.0
2021-09-03 12:50:00,72.03,72.07,71.99,72.04,30012.0,61.6223,61.6565,61.5881,61.6308,30012.0
2021-09-03 13:00:00,72.03,72.1,72.03,72.08,35734.0,61.6223,61.6822,61.6223,61.6651,35734.0
2021-09-03 13:10:00,72.08,72.09,72.05,72.08,32214.0,61.6651,61.6736,61.6394,61.6651,32214.0
2021-09-03 13:20:00,72.08,72.14,72.08,72.13,36366.0,61.6651,61.7164,61.6651,61.7078,36366.0
2021-09-03 13:30:00,72.13,72.16,72.1,72.1,48445.0,61.7078,61.7335,61.6822,61.6822,48445.0
2021-09-03 13:40:00,72.11,72.11,72.07,72.08,57704.0,61.6907,61.6907,61.6565,61.6651,57704.0
2021-09-03 13:50:00,72.09,72.09,72.04,72.04,20845.0,61.6736,61.6736,61.6308,61.6308,20845.0
2021-09-03 14:00:00,72.03,72.11,72.01,72.09,55627.0,61.6223,61.6907,61.6052,61.6736,55627.0
2021-09-03 14:10:00,72.09,72.11,72.07,72.1,30280.0,61.6736,61.6907,61.6565,61.6822,30280.0
2021-09-03 14:20:00,72.09,72.1,72.06,72.09,25728.0,61.6736,61.6822,61.6479,61.6736,25728.0
2021-09-03 14:30:00,72.09,72.11,72.07,72.08,48682.0,61.6736,61.6907,61.6565,61.6651,48682.0
2021-09-03 14:40:00,72.08,72.1,72.05,72.06,30798.0,61.6651,61.6822,61.6394,61.6479,30798.0
2021-09-03 14:50:00,72.06,72.06,72.03,72.05,45670.0,61.6479,61.6479,61.6223,61.6394,45670.0
2021-09-03 15:00:00,72.05,72.11,72.03,72.09,34453.0,61.6394,61.6907,61.6223,61.6736,34453.0
2021-09-03 15:10:00,72.09,72.11,72.07,72.09,42067.0,61.6736,61.6907,61.6565,61.6736,42067.0
2021-09-03 15:20:00,72.1,72.17,72.09,72.14,75231.0,61.6822,61.742,61.6736,61.7164,75231.0
2021-09-03 15:30:00,72.14,72.22,72.14,72.17,78347.0,61.7164,61.7848,61.7164,61.742,78347.0
2021-09-03 15:40:00,72.17,72.17,72.08,72.09,76715.0,61.742,61.742,61.6651,61.6736,76715.0
2021-09-03 15:50:00,72.09,72.2,71.88,71.95,415543.0,61.6736,61.7677,61.4939,61.5538,415543.0
2021-09-07 09:30:00,71.08,71.3,70.66,70.69,340333.0,60.8095,60.9978,60.4502,60.4759,340333.0
2021-09-07 09:40:00,70.69,70.83,70.52,70.68,135632.0,60.4759,60.5957,60.3305,60.4673,135632.0
2021-09-07 09:50:00,70.69,70.86,70.66,70.72,282941.0,60.4759,60.6213,60.4502,60.5016,282941.0
2021-09-07 10:00:00,70.72,70.72,70.49,70.5,123103.0,60.5016,60.5016,60.3048,60.3133,123103.0
2021-09-07 10:10:00,70.48,70.49,70.33,70.41,96349.0,60.2962,60.3048,60.1679,60.2364,96349.0
2021-09-07 10:20:00,70.42,70.53,70.37,70.51,95592.0,60.2449,60.339,60.2021,60.3219,95592.0
2021-09-07 10:30:00,70.52,70.79,70.51,70.72,140490.0,60.3305,60.5614,60.3219,60.5016,140490.0
2021-09-07 10:40:00,70.73,70.73,70.54,70.63,55861.0,60.5101,60.5101,60.3476,60.4246,55861.0
2021-09-07 10:50:00,70.62,70.66,70.51,70.57,45187.0,60.416,60.4502,60.3219,60.3732,45187.0
2021-09-07 11:00:00,70.57,70.59,70.4,70.59,128658.0,60.3732,60.3903,60.2278,60.3903,128658.0
2021-09-07 11:10:00,70.59,70.6,70.43,70.43,40995.0,60.3903,60.3989,60.2535,60.2535,40995.0
2021-09-07 11:20:00,70.44,70.55,70.43,70.51,51667.0,60.262,60.3561,60.2535,60.3219,51667.0
2021-09-07 11:30:00,70.51,70.53,70.45,70.52,69343.0,60.3219,60.339,60.2706,60.3305,69343.0
2021-09-07 11:40:00,70.51,70.57,70.49,70.52,36111.0,60.3219,60.3732,60.3048,60.3305,36111.0
2021-09-07 11:50:00,70.53,70.59,70.48,70.51,46149.0,60.339,60.3903,60.2962,60.3219,46149.0
2021-09-07 12:00:00,70.51,70.68,70.5,70.68,20538.0,60.3219,60.4673,60.3133,60.4673,20538.0
2021-09-07 12:10:00,70.67,70.71,70.65,70.7,34398.0,60.4588,60.493,60.4417,60.4844,34398.0
2021-09-07 12:20:00,70.7,70.71,70.62,70.65,43516.0,60.4844,60.493,60.416,60.4417,43516.0
2021-09-07 12:30:00,70.65,70.65,70.58,70.59,42792.0,60.4417,60.4417,60.3818,60.3903,42792.0
2021-09-07 12:40:00,70.6,70.61,70.51,70.61,101497.0,60.3989,60.4075,60.3219,60.4075,101497.0
2021-09-07 12:50:00,70.61,70.68,70.61,70.67,24051.0,60.4075,60.4673,60.4075,60.4588,24051.0
2021-09-07 13:00:00,70.67,70.75,70.66,70.73,42345.0,60.4588,60.5272,60.4502,60.5101,42345.0
2021-09-07 13:10:00,70.74,70.8,70.71,70.77,34619.0,60.5187,60.57,60.493,60.5443,34619.0
2021-09-07 13:20:00,70.77,70.78,70.74,70.76,38726.0,60.5443,60.5529,60.5187,60.5358,38726.0
2021-09-07 13:30:00,70.77,70.8,70.76,70.8,42767.0,60.5443,60.57,60.5358,60.57,42767.0
2021-09-07 13:40:00,70.81,70.85,70.8,70.82,41706.0,60.5786,60.6128,60.57,60.5871,41706.0
2021-09-07 13:50:00,70.82,70.94,70.82,70.9,83225.0,60.5871,60.6898,60.5871,60.6556,83225.0
2021-09-07 14:00:00,70.9,70.94,70.89,70.92,83545.0,60.6556,60.6898,60.647,60.6727,83545.0
2021-09-07 14:10:00,70.93,71.01,70.92,70.97,82956.0,60.6812,60.7497,60.6727,60.7154,82956.0
2021-09-07 14:20:00,70.98,70.99,70.91,70.92,52771.0,60.724,60.7325,60.6641,60.6727,52771.0
2021-09-07 14:30:00,70.92,70.93,70.87,70.88,46622.0,60.6727,60.6812,60.6299,60.6384,46622.0
2021-09-07 14:40:00,70.87,70.92,70.85,70.86,59322.0,60.6299,60.6727,60.6128,60.6213,59322.0
2021-09-07 14:50:00,70.86,70.9,70.85,70.89,46547.0,60.6213,60.6556,60.6128,60.647,46547.0
2021-09-07 15:00:00,70.89,70.97,70.87,70.97,40841.0,60.647,60.7154,60.6299,60.7154,40841.0
2021-09-07 15:10:00,70.97,70.99,70.93,70.98,54935.0,60.7154,60.7325,60.6812,60.724,54935.0
2021-09-07 15:20:00,70.97,70.99,70.93,70.98,45785.0,60.7154,60.7325,60.6812,60.724,45785.0
2021-09-07 15:30:00,70.98,71.01,70.93,71.0,81832.0,60.724,60.7497,60.6812,60.7411,81832.0
2021-09-07 15:40:00,71.0,71.17,70.97,71.17,193761.0,60.7411,60.8865,60.7154,60.8865,193761.0
2021-09-07 15:50:00,71.17,71.28,71.17,71.18,465353.0,60.8865,60.9806,60.8865,60.8951,465353.0
2021-09-08 09:30:00,71.08,71.63,71.08,71.61,191772.0,60.8095,61.2801,60.8095,61.263,191772.0
2021-09-08 09:40:00,71.61,71.72,71.41,71.42,112480.0,61.263,61.3571,61.0919,61.1004,112480.0
2021-09-08 09:50:00,71.42,71.5,71.32,71.32,95011.0,61.1004,61.1689,61.0149,61.0149,95011.0
2021-09-08 10:00:00,71.32,71.55,71.32,71.44,84273.0,61.0149,61.2116,61.0149,61.1175,84273.0
2021-09-08 10:10:00,71.44,71.44,71.17,71.17,106357.0,61.1175,61.1175,60.8865,60.8865,106357.0
2021-09-08 10:20:00,71.18,71.34,71.12,71.31,62949.0,60.8951,61.032,60.8438,61.0063,62949.0
2021-09-08 10:30:00,71.31,71.42,71.28,71.42,82682.0,61.0063,61.1004,60.9806,61.1004,82682.0
2021-09-08 10:40:00,71.4,71.54,71.37,71.54,40800.0,61.0833,61.2031,61.0576,61.2031,40800.0
2021-09-08 10:50:00,71.55,71.91,71.49,71.85,71459.0,61.2116,61.5196,61.1603,61.4683,71459.0
2021-09-08 11:00:00,71.84,71.9,71.73,71.78,80468.0,61.4597,61.5111,61.3656,61.4084,80468.0
2021-09-08 11:10:00,71.77,71.89,71.72,71.76,74563.0,61.3998,61.5025,61.3571,61.3913,74563.0
2021-09-08 11:20:00,71.76,71.78,71.68,71.68,67274.0,61.3913,61.4084,61.3228,61.3228,67274.0
2021-09-08 11:30:00,71.68,71.76,71.66,71.72,46041.0,61.3228,61.3913,61.3057,61.3571,46041.0
2021-09-08 11:40:00,71.72,71.86,71.68,71.86,49012.0,61.3571,61.4768,61.3228,61.4768,49012.0
2021-09-08 11:50:00,71.86,71.91,71.83,71.87,50125.0,61.4768,61.5196,61.4512,61.4854,50125.0
2021-09-08 12:00:00,71.88,71.91,71.74,71.76,54245.0,61.4939,61.5196,61.3742,61.3913,54245.0
2021-09-08 12:10:00,71.76,71.78,71.72,71.73,43129.0,61.3913,61.4084,61.3571,61.3656,43129.0
2021-09-08 12:20:00,71.74,71.75,71.69,71.72,31790.0,61.3742,61.3827,61.3314,61.3571,31790.0
2021-09-08 12:30:00,71.72,71.8,71.71,71.78,32895.0,61.3571,61.4255,61.3485,61.4084,32895.0
2021-09-08 12:40:00,71.78,71.81,71.73,71.76,28829.0,61.4084,61.4341,61.3656,61.3913,28829.0
2021-09-08 12:50:00,71.77,71.8,71.72,71.8,43022.0,61.3998,61.4255,61.3571,61.4255,43022.0
2021-09-08 13:00:00,71.8,71.86,71.78,71.79,48571.0,61.4255,61.4768,61.4084,61.417,48571.0
2021-09-08 13:10:00,71.79,71.81,71.75,71.81,30543.0,61.417,61.4341,61.3827,61.4341,30543.0
2021-09-08 13:20:00,71.82,71.83,71.78,71.8,24119.0,61.4426,61.4512,61.4084,61.4255,24119.0
2021-09-08 13:30:00,71.8,71.86,71.78,71.84,29381.0,61.4255,61.4768,61.4084,61.4597,29381.0
2021-09-08 13:40:00,71.84,71.84,71.77,71.78,31067.0,61.4597,61.4597,61.3998,61.4084,31067.0
2021-09-08 13:50:00,71.78,71.83,71.75,71.83,30627.0,61.4084,61.4512,61.3827,61.4512,30627.0
2021-09-08 14:00:00,71.83,71.83,71.71,71.71,44479.0,61.4512,61.4512,61.3485,61.3485,44479.0
2021-09-08 14:10:00,71.72,71.75,71.69,71.7,48547.0,61.3571,61.3827,61.3314,61.34,48547.0
2021-09-08 14:20:00,71.69,71.69,71.66,71.67,19840.0,61.3314,61.3314,61.3057,61.3143,19840.0
2021-09-08 14:30:00,71.67,71.71,71.66,71.7,24927.0,61.3143,61.3485,61.3057,61.34,24927.0
2021-09-08 14:40:00,71.7,71.72,71.67,71.7,25859.0,61.34,61.3571,61.3143,61.34,25859.0
2021-09-08 14:50:00,71.7,71.81,71.7,71.79,36512.0,61.34,61.4341,61.34,61.417,36512.0
2021-09-08 15:00:00,71.78,71.8,71.75,71.8,47069.0,61.4084,61.4255,61.3827,61.4255,47069.0
2021-09-08 15:10:00,71.8,71.85,71.79,71.81,56092.0,61.4255,61.4683,61.417,61.4341,56092.0
2021-09-08 15:20:00,71.79,71.81,71.7,71.7,67389.0,61.417,61.4341,61.34,61.34,67389.0
2021-09-08 15:30:00,71.71,71.79,71.66,71.67,78192.0,61.3485,61.417,61.3057,61.3143,78192.0
2021-09-08 15:40:00,71.68,71.72,71.66,71.72,86427.0,61.3228,61.3571,61.3057,61.3571,86427.0
2021-09-08 15:50:00,71.71,71.9,71.67,71.9,356693.0,61.3485,61.5111,61.3143,61.5111,356693.0
2021-09-09 09:30:00,71.64,71.68,71.2,71.47,284935.0,61.2886,61.3228,60.9122,61.1432,284935.0
2021-09-09 09:40:00,71.49,71.56,71.44,71.52,199748.0,61.1603,61.2202,61.1175,61.186,199748.0
2021-09-09 09:50:00,71.54,71.55,70.95,71.0,214859.0,61.2031,61.2116,60.6983,60.7411,214859.0
2021-09-09 10:00:00,70.99,71.0,70.8,70.81,99886.0,60.7325,60.7411,60.57,60.5786,99886.0
2021-09-09 10:10:00,70.81,70.94,70.76,70.76,161577.0,60.5786,60.6898,60.5358,60.5358,161577.0
2021-09-09 10:20:00,70.71,71.1,70.71,71.0,97669.0,60.493,60.8267,60.493,60.7411,97669.0
2021-09-09 10:30:00,71.0,71.27,70.98,71.21,204768.0,60.7411,60.9721,60.724,60.9208,204768.0
2021-09-09 10:40:00,71.22,71.27,71.16,71.22,108603.0,60.9293,60.9721,60.878,60.9293,108603.0
2021-09-09 10:50:00,71.21,71.21,71.08,71.13,103447.0,60.9208,60.9208,60.8095,60.8523,103447.0
2021-09-09 11:00:00,71.12,71.15,71.05,71.06,94399.0,60.8438,60.8694,60.7839,60.7924,94399.0
2021-09-09 11:10:00,71.07,71.14,71.05,71.11,80424.0,60.801,60.8609,60.7839,60.8352,80424.0
2021-09-09 11:20:00,71.11,71.21,71.08,71.21,52873.0,60.8352,60.9208,60.8095,60.9208,52873.0
2021-09-09 11:30:00,71.21,71.29,71.07,71.19,69720.0,60.9208,60.9892,60.801,60.9036,69720.0
2021-09-09 11:40:00,71.2,71.26,71.17,71.21,42433.0,60.9122,60.9635,60.8865,60.9208,42433.0
2021-09-09 11:50:00,71.22,71.22,71.12,71.18,39736.0,60.9293,60.9293,60.8438,60.8951,39736.0
2021-09-09 12:00:00,71.18,71.19,71.06,71.06,92756.0,60.8951,60.9036,60.7924,60.7924,92756.0
2021-09-09 12:10:00,71.06,71.09,71.01,71.05,58048.0,60.7924,60.8181,60.7497,60.7839,58048.0
2021-09-09 12:20:00,71.05,71.05,70.94,70.95,49618.0,60.7839,60.7839,60.6898,60.6983,49618.0
2021-09-09 12:30:00,70.96,71.07,70.94,71.04,56388.0,60.7069,60.801,60.6898,60.7753,56388.0
2021-09-09 12:40:00,71.05,71.09,71.0,71.08,42144.0,60.7839,60.8181,60.7411,60.8095,42144.0
2021-09-09 12:50:00,71.08,71.08,70.99,71.02,199004.0,60.8095,60.8095,60.7325,60.7582,199004.0
2021-09-09 13:00:00,71.02,71.16,71.02,71.16,75930.0,60.7582,60.878,60.7582,60.878,75930.0
2021-09-09 13:10:00,71.15,71.19,71.11,71.14,57372.0,60.8694,60.9036,60.8352,60.8609,57372.0
2021-09-09 13:20:00,71.14,71.14,71.01,71.04,99219.0,60.8609,60.8609,60.7497,60.7753,99219.0
2021-09-09 13:30:00,71.03,71.04,70.9,70.95,75427.0,60.7668,60.7753,60.6556,60.6983,75427.0
2021-09-09 13:40:00,70.95,70.97,70.88,70.89,75771.0,60.6983,60.7154,60.6384,60.647,75771.0
2021-09-09 13:50:00,70.88,70.9,70.81,70.85,67066.0,60.6384,60.6556,60.5786,60.6128,67066.0
2021-09-09 14:00:00,70.84,70.88,70.75,70.87,59348.0,60.6042,60.6384,60.5272,60.6299,59348.0
2021-09-09 14:10:00,70.87,70.89,70.73,70.73,53020.0,60.6299,60.647,60.5101,60.5101,53020.0
2021-09-09 14:20:00,70.73,70.76,70.7,70.75,59035.0,60.5101,60.5358,60.4844,60.5272,59035.0
2021-09-09 14:30:00,70.75,70.77,70.71,70.76,55728.0,60.5272,60.5443,60.493,60.5358,55728.0
2021-09-09 14:40:00,70.76,70.88,70.72,70.86,42622.0,60.5358,60.6384,60.5016,60.6213,42622.0
2021-09-09 14:50:00,70.87,70.91,70.82,70.88,46307.0,60.6299,60.6641,60.5871,60.6384,46307.0
2021-09-09 15:00:00,70.88,70.89,70.82,70.84,56984.0,60.6384,60.647,60.5871,60.6042,56984.0
2021-09-09 15:10:00,70.84,70.88,70.58,70.59,209802.0,60.6042,60.6384,60.3818,60.3903,209802.0
2021-09-09 15:20:00,70.6,70.77,70.59,70.73,100622.0,60.3989,60.5443,60.3903,60.5101,100622.0
2021-09-09 15:30:00,70.73,70.92,70.72,70.83,180664.0,60.5101,60.6727,60.5016,60.5957,180664.0
2021-09-09 15:40:00,70.83,70.89,70.78,70.84,175623.0,60.5957,60.647,60.5529,60.6042,175623.0
2021-09-09 15:50:00,70.84,70.85,70.59,70.62,425919.0,60.6042,60.6128,60.3903,60.416,425919.0
2021-09-10 09:30:00,70.98,71.44,70.92,70.97,249552.0,60.724,61.1175,60.6727,60.7154,249552.0
2021-09-10 09:40:00,70.96,70.99,70.74,70.78,71106.0,60.7069,60.7325,60.5187,60.5529,71106.0
2021-09-10 09:50:00,70.78,70.85,70.45,70.46,222666.0,60.5529,60.6128,60.2706,60.2791,222666.0
2021-09-10 10:00:00,70.46,70.52,70.29,70.44,132681.0,60.2791,60.3305,60.1337,60.262,132681.0
2021-09-10 10:10:00,70.46,70.47,70.25,70.4,116335.0,60.2791,60.2877,60.0995,60.2278,116335.0
2021-09-10 10:20:00,70.4,70.63,70.4,70.47,75207.0,60.2278,60.4246,60.2278,60.2877,75207.0
2021-09-10 10:30:00,70.47,70.6,70.38,70.43,87489.0,60.2877,60.3989,60.2107,60.2535,87489.0
2021-09-10 10:40:00,70.45,70.62,70.44,70.58,42475.0,60.2706,60.416,60.262,60.3818,42475.0
2021-09-10 10:50:00,70.58,70.71,70.52,70.67,102433.0,60.3818,60.493,60.3305,60.4588,102433.0
2021-09-10 11:00:00,70.68,70.75,70.62,70.73,58139.0,60.4673,60.5272,60.416,60.5101,58139.0
2021-09-10 11:10:00,70.74,70.8,70.7,70.79,52813.0,60.5187,60.57,60.4844,60.5614,52813.0
2021-09-10 11:20:00,70.8,70.94,70.8,70.92,83779.0,60.57,60.6898,60.57,60.6727,83779.0
2021-09-10 11:30:00,70.91,71.0,70.86,70.92,86984.0,60.6641,60.7411,60.6213,60.6727,86984.0
2021-09-10 11:40:00,70.91,70.99,70.84,70.95,165487.0,60.6641,60.7325,60.6042,60.6983,165487.0
2021-09-10 11:50:00,70.94,71.04,70.93,71.02,42155.0,60.6898,60.7753,60.6812,60.7582,42155.0
2021-09-10 12:00:00,71.02,71.1,70.99,71.09,43853.0,60.7582,60.8267,60.7325,60.8181,43853.0
2021-09-10 12:10:00,71.09,71.21,71.08,71.1,71484.0,60.8181,60.9208,60.8095,60.8267,71484.0
2021-09-10 12:20:00,71.11,71.2,71.11,71.15,50027.0,60.8352,60.9122,60.8352,60.8694,50027.0
2021-09-10 12:30:00,71.15,71.23,71.09,71.2,45884.0,60.8694,60.9379,60.8181,60.9122,45884.0
2021-09-10 12:40:00,71.2,71.23,71.14,71.14,35733.0,60.9122,60.9379,60.8609,60.8609,35733.0
2021-09-10 12:50:00,71.15,71.21,71.12,71.15,40595.0,60.8694,60.9208,60.8438,60.8694,40595.0
2021-09-10 13:00:00,71.16,71.21,71.13,71.17,47946.0,60.878,60.9208,60.8523,60.8865,47946.0
2021-09-10 13:10:00,71.19,71.19,71.13,71.17,39777.0,60.9036,60.9036,60.8523,60.8865,39777.0
2021-09-10 13:20:00,71.16,71.16,71.05,71.11,36558.0,60.878,60.878,60.7839,60.8352,36558.0
2021-09-10 13:30:00,71.1,71.17,71.07,71.16,42299.0,60.8267,60.8865,60.801,60.878,42299.0
2021-09-10 13:40:00,71.15,71.17,71.11,71.12,42908.0,60.8694,60.8865,60.8352,60.8438,42908.0
2021-09-10 13:50:00,71.12,71.14,71.06,71.09,40003.0,60.8438,60.8609,60.7924,60.8181,40003.0
2021-09-10 14:00:00,71.1,71.13,71.09,71.09,46068.0,60.8267,60.8523,60.8181,60.8181,46068.0
2021-09-10 14:10:00,71.1,71.17,71.07,71.14,60899.0,60.8267,60.8865,60.801,60.8609,60899.0
2021-09-10 14:20:00,71.14,71.18,71.08,71.11,72777.0,60.8609,60.8951,60.8095,60.8352,72777.0
2021-09-10 14:30:00,71.11,71.13,71.06,71.11,40136.0,60.8352,60.8523,60.7924,60.8352,40136.0
2021-09-10 14:40:00,71.11,71.15,71.09,71.13,52332.0,60.8352,60.8694,60.8181,60.8523,52332.0
2021-09-10 14:50:00,71.13,71.19,71.12,71.17,51850.0,60.8523,60.9036,60.8438,60.8865,51850.0
2021-09-10 15:00:00,71.18,71.24,71.14,71.14,52337.0,60.8951,60.9464,60.8609,60.8609,52337.0
2021-09-10 15:10:00,71.14,71.14,71.04,71.11,59383.0,60.8609,60.8609,60.7753,60.8352,59383.0
2021-09-10 15:20:00,71.12,71.17,71.09,71.16,69501.0,60.8438,60.8865,60.8181,60.878,69501.0
2021-09-10 15:30:00,71.16,71.22,71.12,71.18,100385.0,60.878,60.9293,60.8438,60.8951,100385.0
2021-09-10 15:40:00,71.17,71.22,71.14,71.15,136302.0,60.8865,60.9293,60.8609,60.8694,136302.0
2021-09-10 15:50:00,71.14,71.17,70.99,71.0,566033.0,60.8609,60.8865,60.7325,60.7411,566033.0
2021-09-13 09:30:00,71.25,71.68,71.24,71.59,272883.0,60.955,61.3228,60.9464,61.2459,272883.0
2021-09-13 09:40:00,71.6,71.68,71.36,71.64,202287.0,61.2544,61.3228,61.0491,61.2886,202287.0
2021-09-13 09:50:00,71.64,71.9,71.61,71.83,156698.0,61.2886,61.5111,61.263,61.4512,156698.0
2021-09-13 10:00:00,71.84,71.89,71.48,71.55,218506.0,61.4597,61.5025,61.1517,61.2116,218506.0
2021-09-13 10:10:00,71.52,71.69,71.42,71.54,117766.0,61.186,61.3314,61.1004,61.2031,117766.0
2021-09-13 10:20:00,71.54,71.56,71.31,71.33,100434.0,61.2031,61.2202,61.0063,61.0234,100434.0
2021-09-13 10:30:00,71.32,71.4,71.28,71.29,170562.0,61.0149,61.0833,60.9806,60.9892,170562.0
2021-09-13 10:40:00,71.28,71.31,71.02,71.04,177724.0,60.9806,61.0063,60.7582,60.7753,177724.0
2021-09-13 10:50:00,71.03,71.07,70.9,70.93,118237.0,60.7668,60.801,60.6556,60.6812,118237.0
2021-09-13 11:00:00,70.92,70.92,70.83,70.91,65435.0,60.6727,60.6727,60.5957,60.6641,65435.0
2021-09-13 11:10:00,70.91,70.99,70.82,70.95,87089.0,60.6641,60.7325,60.5871,60.6983,87089.0
2021-09-13 11:20:00,70.95,71.16,70.93,71.07,435631.0,60.6983,60.878,60.6812,60.801,435631.0
2021-09-13 11:30:00,71.06,71.12,70.95,71.11,88810.0,60.7924,60.8438,60.6983,60.8352,88810.0
2021-09-13 11:40:00,71.11,71.22,71.06,71.18,58422.0,60.8352,60.9293,60.7924,60.8951,58422.0
2021-09-13 11:50:00,71.18,71.31,71.16,71.27,118251.0,60.8951,61.0063,60.878,60.9721,118251.0
2021-09-13 12:00:00,71.28,71.38,71.24,71.36,38646.0,60.9806,61.0662,60.9464,61.0491,38646.0
2021-09-13 12:10:00,71.37,71.53,71.37,71.51,74483.0,61.0576,61.1945,61.0576,61.1774,74483.0
2021-09-13 12:20:00,71.51,71.6,71.48,71.59,55573.0,61.1774,61.2544,61.1517,61.2459,55573.0
2021-09-13 12:30:00,71.59,71.6,71.53,71.55,48034.0,61.2459,61.2544,61.1945,61.2116,48034.0
2021-09-13 12:40:00,71.55,71.55,71.44,71.49,180143.0,61.2116,61.2116,61.1175,61.1603,180143.0
2021-09-13 12:50:00,71.49,71.52,71.43,71.47,79214.0,61.1603,61.186,61.109,61.1432,79214.0
2021-09-13 13:00:00,71.46,71.5,71.44,71.48,63361.0,61.1346,61.1689,61.1175,61.1517,63361.0
2021-09-13 13:10:00,71.48,71.49,71.41,71.49,112756.0,61.1517,61.1603,61.0919,61.1603,112756.0
2021-09-13 13:20:00,71.48,71.52,71.44,71.47,98832.0,61.1517,61.186,61.1175,61.1432,98832.0
2021-09-13 13:30:00,71.47,71.5,71.32,71.33,149958.0,61.1432,61.1689,61.0149,61.0234,149958.0
2021-09-13 13:40:00,71.33,71.34,71.22,71.22,46127.0,61.0234,61.032,60.9293,60.9293,46127.0
2021-09-13 13:50:00,71.22,71.22,71.09,71.09,86264.0,60.9293,60.9293,60.8181,60.8181,86264.0
2021-09-13 14:00:00,71.09,71.13,71.02,71.02,78758.0,60.8181,60.8523,60.7582,60.7582,78758.0
2021-09-13 14:10:00,71.03,71.04,70.97,71.04,81016.0,60.7668,60.7753,60.7154,60.7753,81016.0
2021-09-13 14:20:00,71.03,71.17,71.0,71.13,78867.0,60.7668,60.8865,60.7411,60.8523,78867.0
2021-09-13 14:30:00,71.13,71.14,71.09,71.13,34836.0,60.8523,60.8609,60.8181,60.8523,34836.0
2021-09-13 14:40:00,71.13,71.21,71.1,71.15,84523.0,60.8523,60.9208,60.8267,60.8694,84523.0
2021-09-13 14:50:00,71.15,71.16,71.11,71.16,54198.0,60.8694,60.878,60.8352,60.878,54198.0
2021-09-13 15:00:00,71.15,71.18,71.05,71.14,86315.0,60.8694,60.8951,60.7839,60.8609,86315.0
2021-09-13 15:10:00,71.14,71.3,71.13,71.29,77085.0,60.8609,60.9978,60.8523,60.9892,77085.0
2021-09-13 15:20:00,71.3,71.36,71.27,71.35,94590.0,60.9978,61.0491,60.9721,61.0405,94590.0
2021-09-13 15:30:00,71.34,71.37,71.3,71.34,107160.0,61.032,61.0576,60.9978,61.032,107160.0
2021-09-13 15:40:00,71.33,71.33,71.23,71.29,139531.0,61.0234,61.0234,60.9379,60.9892,139531.0
2021-09-13 15:50:00,71.3,71.38,71.13,71.14,755664.0,60.9978,61.0662,60.8523,60.8609,755664.0
2021-09-14 09:30:00,70.81,71.0,70.64,70.91,190757.0,61.1891,61.3533,61.0422,61.2755,190757.0
2021-09-14 09:40:00,70.91,71.07,70.79,70.94,155924.0,61.2755,61.4137,61.1718,61.3014,155924.0
2021-09-14 09:50:00,70.92,70.93,70.11,70.76,107450.0,61.2841,61.2928,60.5842,61.1459,107450.0
2021-09-14 10:00:00,70.76,70.81,70.44,70.51,94603.0,61.1459,61.1891,60.8693,60.9298,94603.0
2021-09-14 10:10:00,70.49,70.49,70.36,70.37,65759.0,60.9125,60.9125,60.8002,60.8089,65759.0
2021-09-14 10:20:00,70.37,70.42,70.16,70.38,130162.0,60.8089,60.8521,60.6274,60.8175,130162.0
2021-09-14 10:30:00,70.38,70.52,70.35,70.44,51096.0,60.8175,60.9385,60.7916,60.8693,51096.0
2021-09-14 10:40:00,70.45,70.51,70.28,70.39,164894.0,60.878,60.9298,60.7311,60.8261,164894.0
2021-09-14 10:50:00,70.39,70.43,70.28,70.37,52275.0,60.8261,60.8607,60.7311,60.8089,52275.0
2021-09-14 11:00:00,70.37,70.63,70.36,70.63,195927.0,60.8089,61.0335,60.8002,61.0335,195927.0
2021-09-14 11:10:00,70.63,70.73,70.58,70.73,78823.0,61.0335,61.1199,60.9903,61.1199,78823.0
2021-09-14 11:20:00,70.73,70.92,70.7,70.9,89319.0,61.1199,61.2841,61.094,61.2668,89319.0
2021-09-14 11:30:00,70.9,70.92,70.72,70.74,63939.0,61.2668,61.2841,61.1113,61.1286,63939.0
2021-09-14 11:40:00,70.75,70.79,70.68,70.73,50884.0,61.1372,61.1718,61.0767,61.1199,50884.0
2021-09-14 11:50:00,70.73,70.75,70.63,70.67,74100.0,61.1199,61.1372,61.0335,61.0681,74100.0
2021-09-14 12:00:00,70.67,70.77,70.65,70.73,50124.0,61.0681,61.1545,61.0508,61.1199,50124.0
2021-09-14 12:10:00,70.72,70.79,70.71,70.74,46346.0,61.1113,61.1718,61.1027,61.1286,46346.0
2021-09-14 12:20:00,70.73,70.77,70.7,70.75,40738.0,61.1199,61.1545,61.094,61.1372,40738.0
2021-09-14 12:30:00,70.75,70.8,70.69,70.7,53321.0,61.1372,61.1804,61.0854,61.094,53321.0
2021-09-14 12:40:00,70.7,70.74,70.63,70.71,75045.0,61.094,61.1286,61.0335,61.1027,75045.0
2021-09-14 12:50:00,70.72,70.78,70.71,70.75,94389.0,61.1113,61.1631,61.1027,61.1372,94389.0
2021-09-14 13:00:00,70.72,70.78,70.65,70.66,93250.0,61.1113,61.1631,61.0508,61.0594,93250.0
2021-09-14 13:10:00,70.65,70.66,70.54,70.61,45170.0,61.0508,61.0594,60.9558,61.0162,45170.0
2021-09-14 13:20:00,70.61,70.64,70.57,70.61,51670.0,61.0162,61.0422,60.9817,61.0162,51670.0
2021-09-14 13:30:00,70.61,70.67,70.58,70.61,51857.0,61.0162,61.0681,60.9903,61.0162,51857.0
2021-09-14 13:40:00,70.61,70.62,70.54,70.56,42915.0,61.0162,61.0249,60.9558,60.973,42915.0
2021-09-14 13:50:00,70.57,70.57,70.42,70.45,54507.0,60.9817,60.9817,60.8521,60.878,54507.0
2021-09-14 14:00:00,70.46,70.54,70.39,70.53,75019.0,60.8866,60.9558,60.8261,60.9471,75019.0
2021-09-14 14:10:00,70.54,70.59,70.49,70.58,61301.0,60.9558,60.999,60.9125,60.9903,61301.0
2021-09-14 14:20:00,70.59,70.6,70.52,70.59,45636.0,60.999,61.0076,60.9385,60.999,45636.0
2021-09-14 14:30:00,70.59,70.61,70.4,70.46,91202.0,60.999,61.0162,60.8348,60.8866,91202.0
2021-09-14 14:40:00,70.46,70.58,70.45,70.55,61079.0,60.8866,60.9903,60.878,60.9644,61079.0
2021-09-14 14:50:00,70.55,70.63,70.53,70.59,83360.0,60.9644,61.0335,60.9471,60.999,83360.0
2021-09-14 15:00:00,70.59,70.59,70.45,70.45,52998.0,60.999,60.999,60.878,60.878,52998.0
2021-09-14 15:10:00,70.45,70.52,70.42,70.45,47228.0,60.878,60.9385,60.8521,60.878,47228.0
2021-09-14 15:20:00,70.45,70.51,70.42,70.51,59522.0,60.878,60.9298,60.8521,60.9298,59522.0
2021-09-14 15:30:00,70.5,70.52,70.45,70.5,72634.0,60.9212,60.9385,60.878,60.9212,72634.0
2021-09-14 15:40:00,70.49,70.55,70.44,70.46,93853.0,60.9125,60.9644,60.8693,60.8866,93853.0
2021-09-14 15:50:00,70.46,70.58,70.34,70.45,540581.0,60.8866,60.9903,60.7829,60.878,540581.0
2021-09-15 09:30:00,70.61,71.16,70.42,71.1,152720.0,61.0162,61.4915,60.8521,61.4397,152720.0
2021-09-15 09:40:00,71.11,71.35,71.09,71.31,129855.0,61.4483,61.6557,61.431,61.6211,129855.0
2021-09-15 09:50:00,71.3,71.51,71.25,71.29,105163.0,61.6125,61.794,61.5693,61.6039,105163.0
2021-09-15 10:00:00,71.3,71.42,71.18,71.36,64218.0,61.6125,61.7162,61.5088,61.6643,64218.0
2021-09-15 10:10:00,71.36,71.66,71.35,71.64,101197.0,61.6643,61.9236,61.6557,61.9063,101197.0
2021-09-15 10:20:00,71.63,71.7,71.45,71.46,121186.0,61.8977,61.9581,61.7421,61.7508,121186.0
2021-09-15 10:30:00,71.46,71.54,71.42,71.42,67097.0,61.7508,61.8199,61.7162,61.7162,67097.0
2021-09-15 10:40:00,71.42,71.44,71.31,71.42,142169.0,61.7162,61.7335,61.6211,61.7162,142169.0
2021-09-15 10:50:00,71.42,71.56,71.35,71.51,141262.0,61.7162,61.8372,61.6557,61.794,141262.0
2021-09-15 11:00:00,71.51,71.57,71.42,71.43,63555.0,61.794,61.8458,61.7162,61.7248,63555.0
2021-09-15 11:10:00,71.44,71.59,71.4,71.56,90656.0,61.7335,61.8631,61.6989,61.8372,90656.0
2021-09-15 11:20:00,71.55,71.68,71.55,71.67,108024.0,61.8285,61.9409,61.8285,61.9322,108024.0
2021-09-15 11:30:00,71.68,71.82,71.64,71.75,161605.0,61.9409,62.0618,61.9063,62.0014,161605.0
2021-09-15 11:40:00,71.75,71.89,71.74,71.84,114491.0,62.0014,62.1223,61.9927,62.0791,114491.0
2021-09-15 11:50:00,71.84,71.97,71.82,71.93,95223.0,62.0791,62.1915,62.0618,62.1569,95223.0
2021-09-15 12:00:00,71.92,72.04,71.88,72.0,128340.0,62.1483,62.2519,62.1137,62.2174,128340.0
2021-09-15 12:10:00,72.0,72.18,71.95,72.18,120489.0,62.2174,62.3729,62.1742,62.3729,120489.0
2021-09-15 12:20:00,72.17,72.19,72.03,72.09,142937.0,62.3643,62.3816,62.2433,62.2952,142937.0
2021-09-15 12:30:00,72.09,72.17,72.04,72.06,93733.0,62.2952,62.3643,62.2519,62.2692,93733.0
2021-09-15 12:40:00,72.06,72.18,71.97,72.0,93620.0,62.2692,62.3729,62.1915,62.2174,93620.0
2021-09-15 12:50:00,72.01,72.16,71.99,72.1,90046.0,62.226,62.3556,62.2087,62.3038,90046.0
2021-09-15 13:00:00,72.11,72.31,72.09,72.29,93257.0,62.3124,62.4853,62.2952,62.468,93257.0
2021-09-15 13:10:00,72.3,72.37,72.17,72.22,120833.0,62.4766,62.5371,62.3643,62.4075,120833.0
2021-09-15 13:20:00,72.22,72.45,72.19,72.36,143301.0,62.4075,62.6062,62.3816,62.5285,143301.0
2021-09-15 13:30:00,72.37,72.44,72.34,72.4,55232.0,62.5371,62.5976,62.5112,62.563,55232.0
2021-09-15 13:40:00,72.4,72.49,72.39,72.42,102480.0,62.563,62.6408,62.5544,62.5803,102480.0
2021-09-15 13:50:00,72.43,72.49,72.37,72.38,87998.0,62.589,62.6408,62.5371,62.5458,87998.0
2021-09-15 14:00:00,72.37,72.37,72.16,72.23,68827.0,62.5371,62.5371,62.3556,62.4161,68827.0
2021-09-15 14:10:00,72.23,72.28,72.15,72.24,182548.0,62.4161,62.4593,62.347,62.4248,182548.0
2021-09-15 14:20:00,72.25,72.28,72.09,72.09,83415.0,62.4334,62.4593,62.2952,62.2952,83415.0
2021-09-15 14:30:00,72.1,72.17,72.07,72.09,76435.0,62.3038,62.3643,62.2779,62.2952,76435.0
2021-09-15 14:40:00,72.09,72.11,71.97,71.98,95787.0,62.2952,62.3124,62.1915,62.2001,95787.0
2021-09-15 14:50:00,71.98,71.99,71.83,71.87,72208.0,62.2001,62.2087,62.0705,62.105,72208.0
2021-09-15 15:00:00,71.88,71.97,71.76,71.8,166307.0,62.1137,62.1915,62.01,62.0446,166307.0
2021-09-15 15:10:00,71.8,71.81,71.73,71.76,105241.0,62.0446,62.0532,61.9841,62.01,105241.0
2021-09-15 15:20:00,71.75,71.8,71.72,71.78,105719.0,62.0014,62.0446,61.9754,62.0273,105719.0
2021-09-15 15:30:00,71.78,71.79,71.66,71.7,111182.0,62.0273,62.0359,61.9236,61.9581,111182.0
2021-09-15 15:40:00,71.7,71.77,71.67,71.71,139240.0,61.9581,62.0186,61.9322,61.9668,139240.0
2021-09-15 15:50:00,71.72,71.79,71.67,71.78,378326.0,61.9754,62.0359,61.9322,62.0273,378326.0
2021-09-16 09:30:00,71.8,71.86,71.44,71.72,186821.0,62.0446,62.0964,61.7335,61.9754,186821.0
2021-09-16 09:40:00,71.74,71.74,71.35,71.42,121468.0,61.9927,61.9927,61.6557,61.7162,121468.0
2021-09-16 09:50:00,71.41,71.48,71.32,71.36,89326.0,61.7075,61.768,61.6298,61.6643,89326.0
2021-09-16 10:00:00,71.35,71.35,71.01,71.11,97718.0,61.6557,61.6557,61.3619,61.4483,97718.0
2021-09-16 10:10:00,71.11,71.25,71.05,71.08,73131.0,61.4483,61.5693,61.3965,61.4224,73131.0
2021-09-16 10:20:00,71.09,71.09,70.81,70.95,102697.0,61.431,61.431,61.1891,61.31,102697.0
2021-09-16 10:30:00,70.94,71.05,70.87,70.92,57286.0,61.3014,61.3965,61.2409,61.2841,57286.0
2021-09-16 10:40:00,70.92,70.93,70.81,70.9,57015.0,61.2841,61.2928,61.1891,61.2668,57015.0
2021-09-16 10:50:00,70.89,70.92,70.82,70.9,50359.0,61.2582,61.2841,61.1977,61.2668,50359.0
2021-09-16 11:00:00,70.89,70.97,70.81,70.96,61518.0,61.2582,61.3273,61.1891,61.3187,61518.0
2021-09-16 11:10:00,70.95,71.02,70.91,70.99,50744.0,61.31,61.3705,61.2755,61.3446,50744.0
2021-09-16 11:20:00,70.98,71.07,70.97,70.99,32758.0,61.336,61.4137,61.3273,61.3446,32758.0
2021-09-16 11:30:00,70.99,71.0,70.91,70.99,59571.0,61.3446,61.3533,61.2755,61.3446,59571.0
2021-09-16 11:40:00,71.0,71.03,70.96,70.98,46097.0,61.3533,61.3792,61.3187,61.336,46097.0
2021-09-16 11:50:00,70.97,71.13,70.97,71.13,20849.0,61.3273,61.4656,61.3273,61.4656,20849.0
2021-09-16 12:00:00,71.13,71.2,71.12,71.17,29298.0,61.4656,61.5261,61.4569,61.5002,29298.0
2021-09-16 12:10:00,71.16,71.25,71.12,71.22,65595.0,61.4915,61.5693,61.4569,61.5434,65595.0
2021-09-16 12:20:00,71.23,71.24,71.11,71.13,28169.0,61.552,61.5606,61.4483,61.4656,28169.0
2021-09-16 12:30:00,71.14,71.27,71.12,71.23,18762.0,61.4742,61.5866,61.4569,61.552,18762.0
2021-09-16 12:40:00,71.23,71.28,71.17,71.24,24810.0,61.552,61.5952,61.5002,61.5606,24810.0
2021-09-16 12:50:00,71.24,71.26,71.2,71.2,22696.0,61.5606,61.5779,61.5261,61.5261,22696.0
2021-09-16 13:00:00,71.2,71.21,71.12,71.14,33263.0,61.5261,61.5347,61.4569,61.4742,33263.0
2021-09-16 13:10:00,71.13,71.21,71.11,71.17,54236.0,61.4656,61.5347,61.4483,61.5002,54236.0
2021-09-16 13:20:00,71.17,71.19,71.11,71.17,27122.0,61.5002,61.5174,61.4483,61.5002,27122.0
2021-09-16 13:30:00,71.17,71.18,71.08,71.12,29372.0,61.5002,61.5088,61.4224,61.4569,29372.0
2021-09-16 13:40:00,71.13,71.16,71.1,71.1,20565.0,61.4656,61.4915,61.4397,61.4397,20565.0
2021-09-16 13:50:00,71.11,71.32,71.11,71.31,69791.0,61.4483,61.6298,61.4483,61.6211,69791.0
2021-09-16 14:00:00,71.32,71.36,71.29,71.34,37024.0,61.6298,61.6643,61.6039,61.6471,37024.0
2021-09-16 14:10:00,71.34,71.46,71.34,71.42,54080.0,61.6471,61.7508,61.6471,61.7162,54080.0
2021-09-16 14:20:00,71.42,71.46,71.4,71.44,43190.0,61.7162,61.7508,61.6989,61.7335,43190.0
2021-09-16 14:30:00,71.44,71.52,71.41,71.49,45634.0,61.7335,61.8026,61.7075,61.7767,45634.0
2021-09-16 14:40:00,71.48,71.5,71.43,71.5,64772.0,61.768,61.7853,61.7248,61.7853,64772.0
2021-09-16 14:50:00,71.5,71.59,71.48,71.59,85946.0,61.7853,61.8631,61.768,61.8631,85946.0
2021-09-16 15:00:00,71.59,71.67,71.55,71.63,135828.0,61.8631,61.9322,61.8285,61.8977,135828.0
2021-09-16 15:10:00,71.63,71.66,71.55,71.59,78941.0,61.8977,61.9236,61.8285,61.8631,78941.0
2021-09-16 15:20:00,71.59,71.59,71.53,71.56,81942.0,61.8631,61.8631,61.8112,61.8372,81942.0
2021-09-16 15:30:00,71.56,71.6,71.47,71.51,108633.0,61.8372,61.8717,61.7594,61.794,108633.0
2021-09-16 15:40:00,71.5,71.56,71.47,71.51,123379.0,61.7853,61.8372,61.7594,61.794,123379.0
2021-09-16 15:50:00,71.51,71.65,71.22,71.31,785309.0,61.794,61.9149,61.5434,61.6211,785309.0
2021-09-17 09:30:00,70.86,70.95,70.67,70.89,1451374.0,61.2323,61.31,61.0681,61.2582,1451374.0
2021-09-17 09:40:00,70.86,71.04,70.54,70.6,135628.0,61.2323,61.3878,60.9558,61.0076,135628.0
2021-09-17 09:50:00,70.61,70.82,70.44,70.73,94855.0,61.0162,61.1977,60.8693,61.1199,94855.0
2021-09-17 10:00:00,70.73,70.92,70.67,70.86,48108.0,61.1199,61.2841,61.0681,61.2323,48108.0
2021-09-17 10:10:00,70.85,70.85,70.66,70.79,48454.0,61.2236,61.2236,61.0594,61.1718,48454.0
2021-09-17 10:20:00,70.79,71.03,70.74,71.02,58664.0,61.1718,61.3792,61.1286,61.3705,58664.0
2021-09-17 10:30:00,71.01,71.07,70.95,71.04,50088.0,61.3619,61.4137,61.31,61.3878,50088.0
2021-09-17 10:40:00,71.03,71.03,70.86,70.9,52876.0,61.3792,61.3792,61.2323,61.2668,52876.0
2021-09-17 10:50:00,70.91,70.94,70.79,70.8,39314.0,61.2755,61.3014,61.1718,61.1804,39314.0
2021-09-17 11:00:00,70.8,70.85,70.71,70.73,43240.0,61.1804,61.2236,61.1027,61.1199,43240.0
2021-09-17 11:10:00,70.7,70.86,70.65,70.76,45401.0,61.094,61.2323,61.0508,61.1459,45401.0
2021-09-17 11:20:00,70.76,70.83,70.75,70.8,35789.0,61.1459,61.2064,61.1372,61.1804,35789.0
2021-09-17 11:30:00,70.8,70.97,70.77,70.94,47496.0,61.1804,61.3273,61.1545,61.3014,47496.0
2021-09-17 11:40:00,70.95,71.03,70.94,71.02,29102.0,61.31,61.3792,61.3014,61.3705,29102.0
2021-09-17 11:50:00,71.02,71.05,70.9,71.02,87531.0,61.3705,61.3965,61.2668,61.3705,87531.0
2021-09-17 12:00:00,71.01,71.12,70.99,71.12,66551.0,61.3619,61.4569,61.3446,61.4569,66551.0
2021-09-17 12:10:00,71.11,71.17,71.1,71.12,35924.0,61.4483,61.5002,61.4397,61.4569,35924.0
2021-09-17 12:20:00,71.13,71.25,71.11,71.24,65537.0,61.4656,61.5693,61.4483,61.5606,65537.0
2021-09-17 12:30:00,71.24,71.25,71.2,71.23,39871.0,61.5606,61.5693,61.5261,61.552,39871.0
2021-09-17 12:40:00,71.24,71.24,71.13,71.16,42805.0,61.5606,61.5606,61.4656,61.4915,42805.0
2021-09-17 12:50:00,71.15,71.23,71.14,71.22,45887.0,61.4829,61.552,61.4742,61.5434,45887.0
2021-09-17 13:00:00,71.22,71.32,71.19,71.26,47284.0,61.5434,61.6298,61.5174,61.5779,47284.0
2021-09-17 13:10:00,71.26,71.32,71.22,71.25,46471.0,61.5779,61.6298,61.5434,61.5693,46471.0
2021-09-17 13:20:00,71.25,71.26,71.18,71.2,30677.0,61.5693,61.5779,61.5088,61.5261,30677.0
2021-09-17 13:30:00,71.2,71.2,71.1,71.16,51027.0,61.5261,61.5261,61.4397,61.4915,51027.0
2021-09-17 13:40:00,71.16,71.18,71.08,71.08,38164.0,61.4915,61.5088,61.4224,61.4224,38164.0
2021-09-17 13:50:00,71.08,71.18,71.04,71.17,37704.0,61.4224,61.5088,61.3878,61.5002,37704.0
2021-09-17 14:00:00,71.18,71.41,71.17,71.38,140782.0,61.5088,61.7075,61.5002,61.6816,140782.0
2021-09-17 14:10:00,71.39,71.41,71.32,71.4,92960.0,61.6903,61.7075,61.6298,61.6989,92960.0
2021-09-17 14:20:00,71.4,71.44,71.38,71.39,60800.0,61.6989,61.7335,61.6816,61.6903,60800.0
2021-09-17 14:30:00,71.39,71.44,71.37,71.41,43428.0,61.6903,61.7335,61.673,61.7075,43428.0
2021-09-17 14:40:00,71.41,71.47,71.4,71.47,34736.0,61.7075,61.7594,61.6989,61.7594,34736.0
2021-09-17 14:50:00,71.46,71.49,71.43,71.45,46753.0,61.7508,61.7767,61.7248,61.7421,46753.0
2021-09-17 15:00:00,71.46,71.49,71.35,71.35,56302.0,61.7508,61.7767,61.6557,61.6557,56302.0
2021-09-17 15:10:00,71.35,71.37,71.26,71.34,51733.0,61.6557,61.673,61.5779,61.6471,51733.0
2021-09-17 15:20:00,71.33,71.41,71.33,71.36,70111.0,61.6384,61.7075,61.6384,61.6643,70111.0
2021-09-17 15:30:00,71.36,71.46,71.24,71.41,79152.0,61.6643,61.7508,61.5606,61.7075,79152.0
2021-09-17 15:40:00,71.42,71.64,71.42,71.56,115091.0,61.7162,61.9063,61.7162,61.8372,115091.0
2021-09-17 15:50:00,71.56,71.76,71.55,71.61,589947.0,61.8372,62.01,61.8285,61.8804,589947.0
2021-09-20 09:30:00,71.0,71.4,70.79,71.08,275855.0,61.3533,61.6989,61.1718,61.4224,275855.0
2021-09-20 09:40:00,71.08,71.57,71.05,71.56,188364.0,61.4224,61.8458,61.3965,61.8372,188364.0
2021-09-20 09:50:00,71.57,71.92,71.53,71.69,248550.0,61.8458,62.1483,61.8112,61.9495,248550.0
2021-09-20 10:00:00,71.68,71.68,70.96,70.98,171066.0,61.9409,61.9409,61.3187,61.336,171066.0
2021-09-20 10:10:00,70.98,71.18,70.95,71.01,288559.0,61.336,61.5088,61.31,61.3619,288559.0
2021-09-20 10:20:00,71.0,71.53,70.98,71.5,166403.0,61.3533,61.8112,61.336,61.7853,166403.0
2021-09-20 10:30:00,71.48,71.79,71.43,71.64,215767.0,61.768,62.0359,61.7248,61.9063,215767.0
2021-09-20 10:40:00,71.64,71.65,71.32,71.49,113265.0,61.9063,61.9149,61.6298,61.7767,113265.0
2021-09-20 10:50:00,71.5,71.56,71.37,71.39,123919.0,61.7853,61.8372,61.673,61.6903,123919.0
2021-09-20 11:00:00,71.39,71.51,71.27,71.27,170329.0,61.6903,61.794,61.5866,61.5866,170329.0
2021-09-20 11:10:00,71.27,71.52,71.25,71.32,114981.0,61.5866,61.8026,61.5693,61.6298,114981.0
2021-09-20 11:20:00,71.33,71.49,71.28,71.48,133540.0,61.6384,61.7767,61.5952,61.768,133540.0
2021-09-20 11:30:00,71.48,71.49,71.4,71.45,62837.0,61.768,61.7767,61.6989,61.7421,62837.0
2021-09-20 11:40:00,71.45,71.46,71.33,71.35,44329.0,61.7421,61.7508,61.6384,61.6557,44329.0
2021-09-20 11:50:00,71.35,71.35,71.21,71.21,107825.0,61.6557,61.6557,61.5347,61.5347,107825.0
2021-09-20 12:00:00,71.22,71.24,71.12,71.18,109930.0,61.5434,61.5606,61.4569,61.5088,109930.0
2021-09-20 12:10:00,71.19,71.25,71.17,71.19,133484.0,61.5174,61.5693,61.5002,61.5174,133484.0
2021-09-20 12:20:00,71.2,71.36,71.19,71.31,114336.0,61.5261,61.6643,61.5174,61.6211,114336.0
2021-09-20 12:30:00,71.31,71.34,71.23,71.3,83223.0,61.6211,61.6471,61.552,61.6125,83223.0
2021-09-20 12:40:00,71.3,71.31,71.19,71.28,68501.0,61.6125,61.6211,61.5174,61.5952,68501.0
2021-09-20 12:50:00,71.27,71.39,71.27,71.31,182236.0,61.5866,61.6903,61.5866,61.6211,182236.0
2021-09-20 13:00:00,71.31,71.33,71.05,71.05,174327.0,61.6211,61.6384,61.3965,61.3965,174327.0
2021-09-20 13:10:00,71.04,71.1,70.94,70.96,122887.0,61.3878,61.4397,61.3014,61.3187,122887.0
2021-09-20 13:20:00,70.97,70.97,70.74,70.87,250804.0,61.3273,61.3273,61.1286,61.2409,250804.0
2021-09-20 13:30:00,70.87,71.1,70.84,71.02,155826.0,61.2409,61.4397,61.215,61.3705,155826.0
2021-09-20 13:40:00,71.02,71.05,70.84,71.02,161093.0,61.3705,61.3965,61.215,61.3705,161093.0
2021-09-20 13:50:00,71.01,71.1,70.72,70.75,161476.0,61.3619,61.4397,61.1113,61.1372,161476.0
2021-09-20 14:00:00,70.77,70.9,70.72,70.73,99894.0,61.1545,61.2668,61.1113,61.1199,99894.0
2021-09-20 14:10:00,70.73,70.77,70.65,70.74,116492.0,61.1199,61.1545,61.0508,61.1286,116492.0
2021-09-20 14:20:00,70.75,70.79,70.51,70.55,118392.0,61.1372,61.1718,60.9298,60.9644,118392.0
2021-09-20 14:30:00,70.55,70.61,70.46,70.47,177431.0,60.9644,61.0162,60.8866,60.8953,177431.0
2021-09-20 14:40:00,70.47,70.62,70.43,70.61,136759.0,60.8953,61.0249,60.8607,61.0162,136759.0
2021-09-20 14:50:00,70.61,70.64,70.49,70.53,88199.0,61.0162,61.0422,60.9125,60.9471,88199.0
2021-09-20 15:00:00,70.53,70.59,70.38,70.43,86747.0,60.9471,60.999,60.8175,60.8607,86747.0
2021-09-20 15:10:00,70.42,70.48,70.33,70.38,94343.0,60.8521,60.9039,60.7743,60.8175,94343.0
2021-09-20 15:20:00,70.39,70.53,70.37,70.51,75732.0,60.8261,60.9471,60.8089,60.9298,75732.0
2021-09-20 15:30:00,70.51,70.67,70.46,70.58,166416.0,60.9298,61.0681,60.8866,60.9903,166416.0
2021-09-20 15:40:00,70.57,70.79,70.55,70.78,188126.0,60.9817,61.1718,60.9644,61.1631,188126.0
2021-09-20 15:50:00,70.79,71.0,70.76,70.96,494648.0,61.1718,61.3533,61.1459,61.3187,494648.0
2021-09-21 09:30:00,71.28,71.68,71.11,71.61,152470.0,61.5952,61.9409,61.4483,61.8804,152470.0
2021-09-21 09:40:00,71.6,71.97,71.5,71.95,170811.0,61.8717,62.1915,61.7853,62.1742,170811.0
2021-09-21 09:50:00,71.95,72.06,71.69,71.72,184487.0,62.1742,62.2692,61.9495,61.9754,184487.0
2021-09-21 10:00:00,71.72,71.93,71.62,71.67,81144.0,61.9754,62.1569,61.889,61.9322,81144.0
2021-09-21 10:10:00,71.67,71.74,71.51,71.53,77765.0,61.9322,61.9927,61.794,61.8112,77765.0
2021-09-21 10:20:00,71.54,71.64,71.46,71.62,68968.0,61.8199,61.9063,61.7508,61.889,68968.0
2021-09-21 10:30:00,71.63,71.65,71.49,71.57,50522.0,61.8977,61.9149,61.7767,61.8458,50522.0
2021-09-21 10:40:00,71.59,71.69,71.53,71.54,81266.0,61.8631,61.9495,61.8112,61.8199,81266.0
2021-09-21 10:50:00,71.56,71.58,71.42,71.53,75909.0,61.8372,61.8544,61.7162,61.8112,75909.0
2021-09-21 11:00:00,71.51,71.57,71.42,71.55,51660.0,61.794,61.8458,61.7162,61.8285,51660.0
2021-09-21 11:10:00,71.56,71.65,71.53,71.59,79700.0,61.8372,61.9149,61.8112,61.8631,79700.0
2021-09-21 11:20:00,71.6,71.63,71.56,71.63,50555.0,61.8717,61.8977,61.8372,61.8977,50555.0
2021-09-21 11:30:00,71.63,71.86,71.62,71.8,97320.0,61.8977,62.0964,61.889,62.0446,97320.0
2021-09-21 11:40:00,71.79,71.92,71.78,71.92,49279.0,62.0359,62.1483,62.0273,62.1483,49279.0
2021-09-21 11:50:00,71.92,71.92,71.78,71.8,43015.0,62.1483,62.1483,62.0273,62.0446,43015.0
2021-09-21 12:00:00,71.8,71.89,71.79,71.86,46227.0,62.0446,62.1223,62.0359,62.0964,46227.0
2021-09-21 12:10:00,71.85,71.96,71.85,71.9,64397.0,62.0878,62.1828,62.0878,62.131,64397.0
2021-09-21 12:20:00,71.9,71.91,71.74,71.75,51147.0,62.131,62.1396,61.9927,62.0014,51147.0
2021-09-21 12:30:00,71.76,71.79,71.69,71.78,47657.0,62.01,62.0359,61.9495,62.0273,47657.0
2021-09-21 12:40:00,71.78,71.8,71.71,71.75,49957.0,62.0273,62.0446,61.9668,62.0014,49957.0
2021-09-21 12:50:00,71.74,71.8,71.64,71.73,89608.0,61.9927,62.0446,61.9063,61.9841,89608.0
2021-09-21 13:00:00,71.74,71.79,71.66,71.72,40911.0,61.9927,62.0359,61.9236,61.9754,40911.0
2021-09-21 13:10:00,71.71,71.73,71.64,71.67,39777.0,61.9668,61.9841,61.9063,61.9322,39777.0
2021-09-21 13:20:00,71.67,71.69,71.53,71.54,44329.0,61.9322,61.9495,61.8112,61.8199,44329.0
2021-09-21 13:30:00,71.55,71.59,71.5,71.55,73701.0,61.8285,61.8631,61.7853,61.8285,73701.0
2021-09-21 13:40:00,71.54,71.6,71.5,71.59,58142.0,61.8199,61.8717,61.7853,61.8631,58142.0
2021-09-21 13:50:00,71.59,71.71,71.49,71.7,131153.0,61.8631,61.9668,61.7767,61.9581,131153.0
2021-09-21 14:00:00,71.69,71.87,71.69,71.77,150520.0,61.9495,62.105,61.9495,62.0186,150520.0
2021-09-21 14:10:00,71.75,71.76,71.66,71.66,58784.0,62.0014,62.01,61.9236,61.9236,58784.0
2021-09-21 14:20:00,71.65,71.71,71.62,71.65,83197.0,61.9149,61.9668,61.889,61.9149,83197.0
2021-09-21 14:30:00,71.64,71.78,71.62,71.74,54549.0,61.9063,62.0273,61.889,61.9927,54549.0
2021-09-21 14:40:00,71.75,71.8,71.7,71.77,48142.0,62.0014,62.0446,61.9581,62.0186,48142.0
2021-09-21 14:50:00,71.76,71.93,71.76,71.84,70462.0,62.01,62.1569,62.01,62.0791,70462.0
2021-09-21 15:00:00,71.84,71.96,71.83,71.89,64759.0,62.0791,62.1828,62.0705,62.1223,64759.0
2021-09-21 15:10:00,71.89,72.02,71.87,71.94,87430.0,62.1223,62.2347,62.105,62.1655,87430.0
2021-09-21 15:20:00,71.94,72.0,71.89,71.94,48629.0,62.1655,62.2174,62.1223,62.1655,48629.0
2021-09-21 15:30:00,71.94,71.98,71.83,71.84,67653.0,62.1655,62.2001,62.0705,62.0791,67653.0
2021-09-21 15:40:00,71.83,71.93,71.72,71.76,132413.0,62.0705,62.1569,61.9754,62.01,132413.0
2021-09-21 15:50:00,71.76,71.91,71.71,71.71,391537.0,62.01,62.1396,61.9668,61.9668,391537.0
2021-09-22 09:30:00,71.87,72.18,71.46,71.46,181878.0,62.105,62.3729,61.7508,61.7508,181878.0
2021-09-22 09:40:00,71.44,71.44,71.11,71.14,117769.0,61.7335,61.7335,61.4483,61.4742,117769.0
2021-09-22 09:50:00,71.13,71.36,71.08,71.36,118942.0,61.4656,61.6643,61.4224,61.6643,118942.0
2021-09-22 10:00:00,71.37,71.57,71.29,71.47,74420.0,61.673,61.8458,61.6039,61.7594,74420.0
2021-09-22 10:10:00,71.48,71.51,71.41,71.48,79833.0,61.768,61.794,61.7075,61.768,79833.0
2021-09-22 10:20:00,71.48,71.57,71.42,71.5,122481.0,61.768,61.8458,61.7162,61.7853,122481.0
2021-09-22 10:30:00,71.51,71.53,71.44,71.46,58032.0,61.794,61.8112,61.7335,61.7508,58032.0
2021-09-22 10:40:00,71.47,71.49,71.32,71.36,72909.0,61.7594,61.7767,61.6298,61.6643,72909.0
2021-09-22 10:50:00,71.35,71.46,71.3,71.45,96239.0,61.6557,61.7508,61.6125,61.7421,96239.0
2021-09-22 11:00:00,71.46,71.59,71.46,71.58,97864.0,61.7508,61.8631,61.7508,61.8544,97864.0
2021-09-22 11:10:00,71.58,71.59,71.49,71.49,40582.0,61.8544,61.8631,61.7767,61.7767,40582.0
2021-09-22 11:20:00,71.5,71.52,71.44,71.48,102401.0,61.7853,61.8026,61.7335,61.768,102401.0
2021-09-22 11:30:00,71.48,71.55,71.46,71.51,198125.0,61.768,61.8285,61.7508,61.794,198125.0
2021-09-22 11:40:00,71.52,71.57,71.46,71.51,257761.0,61.8026,61.8458,61.7508,61.794,257761.0
2021-09-22 11:50:00,71.5,71.65,71.42,71.6,156536.0,61.7853,61.9149,61.7162,61.8717,156536.0
2021-09-22 12:00:00,71.6,71.73,71.56,71.71,88448.0,61.8717,61.9841,61.8372,61.9668,88448.0
2021-09-22 12:10:00,71.71,71.77,71.68,71.75,37269.0,61.9668,62.0186,61.9409,62.0014,37269.0
2021-09-22 12:20:00,71.75,71.87,71.75,71.84,44111.0,62.0014,62.105,62.0014,62.0791,44111.0
2021-09-22 12:30:00,71.84,71.87,71.81,71.84,35265.0,62.0791,62.105,62.0532,62.0791,35265.0
2021-09-22 12:40:00,71.83,71.92,71.81,71.83,56372.0,62.0705,62.1483,62.0532,62.0705,56372.0
2021-09-22 12:50:00,71.83,71.88,71.76,71.79,48337.0,62.0705,62.1137,62.01,62.0359,48337.0
2021-09-22 13:00:00,71.8,71.81,71.7,71.7,28492.0,62.0446,62.0532,61.9581,61.9581,28492.0
2021-09-22 13:10:00,71.7,71.74,71.67,71.67,31389.0,61.9581,61.9927,61.9322,61.9322,31389.0
2021-09-22 13:20:00,71.68,71.69,71.58,71.58,30418.0,61.9409,61.9495,61.8544,61.8544,30418.0
2021-09-22 13:30:00,71.58,71.59,71.5,71.53,54819.0,61.8544,61.8631,61.7853,61.8112,54819.0
2021-09-22 13:40:00,71.53,71.54,71.46,71.46,40387.0,61.8112,61.8199,61.7508,61.7508,40387.0
2021-09-22 13:50:00,71.46,71.47,71.4,71.47,37822.0,61.7508,61.7594,61.6989,61.7594,37822.0
2021-09-22 14:00:00,71.46,71.67,71.36,71.59,65677.0,61.7508,61.9322,61.6643,61.8631,65677.0
2021-09-22 14:10:00,71.59,71.76,71.57,71.69,68301.0,61.8631,62.01,61.8458,61.9495,68301.0
2021-09-22 14:20:00,71.69,71.74,71.62,71.68,70985.0,61.9495,61.9927,61.889,61.9409,70985.0
2021-09-22 14:30:00,71.69,71.71,71.53,71.54,101811.0,61.9495,61.9668,61.8112,61.8199,101811.0
2021-09-22 14:40:00,71.53,71.54,71.34,71.34,95597.0,61.8112,61.8199,61.6471,61.6471,95597.0
2021-09-22 14:50:00,71.36,71.45,71.27,71.35,62033.0,61.6643,61.7421,61.5866,61.6557,62033.0
2021-09-22 15:00:00,71.34,71.45,71.31,71.45,73091.0,61.6471,61.7421,61.6211,61.7421,73091.0
2021-09-22 15:10:00,71.44,71.64,71.42,71.63,68591.0,61.7335,61.9063,61.7162,61.8977,68591.0
2021-09-22 15:20:00,71.63,71.74,71.62,71.63,77922.0,61.8977,61.9927,61.889,61.8977,77922.0
2021-09-22 15:30:00,71.63,71.63,71.47,71.61,61259.0,61.8977,61.8977,61.7594,61.8804,61259.0
2021-09-22 15:40:00,71.61,71.61,71.47,71.49,93564.0,61.8804,61.8804,61.7594,61.7767,93564.0
2021-09-22 15:50:00,71.48,71.58,71.33,71.4,305124.0,61.768,61.8544,61.6384,61.6989,305124.0
2021-09-23 09:30:00,71.42,72.06,71.3,71.95,163531.0,61.7162,62.2692,61.6125,62.1742,163531.0
2021-09-23 09:40:00,71.97,72.11,71.9,71.92,97388.0,62.1915,62.3124,62.131,62.1483,97388.0
2021-09-23 09:50:00,71.92,72.01,71.86,71.9,92485.0,62.1483,62.226,62.0964,62.131,92485.0
2021-09-23 10:00:00,71.92,72.09,71.87,71.95,76116.0,62.1483,62.2952,62.105,62.1742,76116.0
2021-09-23 10:10:00,71.96,72.03,71.83,71.9,68504.0,62.1828,62.2433,62.0705,62.131,68504.0
2021-09-23 10:20:00,71.89,71.99,71.88,71.96,56401.0,62.1223,62.2087,62.1137,62.1828,56401.0
2021-09-23 10:30:00,71.96,71.99,71.87,71.95,66450.0,62.1828,62.2087,62.105,62.1742,66450.0
2021-09-23 10:40:00,71.96,71.98,71.88,71.96,68171.0,62.1828,62.2001,62.1137,62.1828,68171.0
2021-09-23 10:50:00,71.95,71.98,71.83,71.84,105375.0,62.1742,62.2001,62.0705,62.0791,105375.0
2021-09-23 11:00:00,71.83,71.86,71.69,71.77,149146.0,62.0705,62.0964,61.9495,62.0186,149146.0
2021-09-23 11:10:00,71.77,71.87,71.69,71.69,138187.0,62.0186,62.105,61.9495,61.9495,138187.0
2021-09-23 11:20:00,71.68,71.74,71.65,71.66,69689.0,61.9409,61.9927,61.9149,61.9236,69689.0
2021-09-23 11:30:00,71.66,71.9,71.66,71.85,80163.0,61.9236,62.131,61.9236,62.0878,80163.0
2021-09-23 11:40:00,71.85,71.89,71.8,71.84,62102.0,62.0878,62.1223,62.0446,62.0791,62102.0
2021-09-23 11:50:00,71.84,71.85,71.77,71.81,48518.0,62.0791,62.0878,62.0186,62.0532,48518.0
2021-09-23 12:00:00,71.81,71.86,71.71,71.72,60131.0,62.0532,62.0964,61.9668,61.9754,60131.0
2021-09-23 12:10:00,71.73,71.73,71.63,71.7,62890.0,61.9841,61.9841,61.8977,61.9581,62890.0
2021-09-23 12:20:00,71.71,71.75,71.62,71.67,72219.0,61.9668,62.0014,61.889,61.9322,72219.0
2021-09-23 12:30:00,71.67,71.67,71.57,71.61,147494.0,61.9322,61.9322,61.8458,61.8804,147494.0
2021-09-23 12:40:00,71.61,71.67,71.59,71.65,71545.0,61.8804,61.9322,61.8631,61.9149,71545.0
2021-09-23 12:50:00,71.65,71.73,71.65,71.68,88653.0,61.9149,61.9841,61.9149,61.9409,88653.0
2021-09-23 13:00:00,71.69,71.78,71.66,71.78,70855.0,61.9495,62.0273,61.9236,62.0273,70855.0
2021-09-23 13:10:00,71.77,71.88,71.75,71.87,49924.0,62.0186,62.1137,62.0014,62.105,49924.0
2021-09-23 13:20:00,71.88,71.88,71.78,71.8,49903.0,62.1137,62.1137,62.0273,62.0446,49903.0
2021-09-23 13:30:00,71.8,71.92,71.8,71.92,55586.0,62.0446,62.1483,62.0446,62.1483,55586.0
2021-09-23 13:40:00,71.92,71.94,71.85,71.87,46044.0,62.1483,62.1655,62.0878,62.105,46044.0
2021-09-23 13:50:00,71.87,71.94,71.86,71.88,52631.0,62.105,62.1655,62.0964,62.1137,52631.0
2021-09-23 14:00:00,71.88,71.89,71.78,71.78,65746.0,62.1137,62.1223,62.0273,62.0273,65746.0
2021-09-23 14:10:00,71.78,71.79,71.67,71.67,62689.0,62.0273,62.0359,61.9322,61.9322,62689.0
2021-09-23 14:20:00,71.68,71.71,71.65,71.7,168326.0,61.9409,61.9668,61.9149,61.9581,168326.0
2021-09-23 14:30:00,71.7,71.76,71.65,71.74,73474.0,61.9581,62.01,61.9149,61.9927,73474.0
2021-09-23 14:40:00,71.74,71.76,71.67,71.67,45763.0,61.9927,62.01,61.9322,61.9322,45763.0
2021-09-23 14:50:00,71.68,71.74,71.68,71.7,62989.0,61.9409,61.9927,61.9409,61.9581,62989.0
2021-09-23 15:00:00,71.7,71.74,71.67,71.67,50353.0,61.9581,61.9927,61.9322,61.9322,50353.0
2021-09-23 15:10:00,71.67,71.68,71.6,71.64,66224.0,61.9322,61.9409,61.8717,61.9063,66224.0
2021-09-23 15:20:00,71.64,71.71,71.63,71.7,78410.0,61.9063,61.9668,61.8977,61.9581,78410.0
2021-09-23 15:30:00,71.69,71.75,71.66,71.73,106879.0,61.9495,62.0014,61.9236,61.9841,106879.0
2021-09-23 15:40:00,71.74,71.81,71.69,71.7,266124.0,61.9927,62.0532,61.9495,61.9581,266124.0
2021-09-23 15:50:00,71.7,71.75,71.6,71.68,435239.0,61.9581,62.0014,61.8717,61.9409,435239.0
2021-09-24 09:30:00,71.53,71.84,71.48,71.7,198076.0,61.8112,62.0791,61.768,61.9581,198076.0
2021-09-24 09:40:00,71.7,71.87,71.61,71.87,142106.0,61.9581,62.105,61.8804,62.105,142106.0
2021-09-24 09:50:00,71.86,71.86,71.6,71.67,92259.0,62.0964,62.0964,61.8717,61.9322,92259.0
2021-09-24 10:00:00,71.67,71.77,71.56,71.6,92175.0,61.9322,62.0186,61.8372,61.8717,92175.0
2021-09-24 10:10:00,71.59,71.74,71.55,71.69,71288.0,61.8631,61.9927,61.8285,61.9495,71288.0
2021-09-24 10:20:00,71.69,71.75,71.58,71.58,73942.0,61.9495,62.0014,61.8544,61.8544,73942.0
2021-09-24 10:30:00,71.59,71.67,71.55,71.56,87525.0,61.8631,61.9322,61.8285,61.8372,87525.0
2021-09-24 10:40:00,71.57,71.62,71.43,71.5,90996.0,61.8458,61.889,61.7248,61.7853,90996.0
2021-09-24 10:50:00,71.5,71.55,71.36,71.42,162704.0,61.7853,61.8285,61.6643,61.7162,162704.0
2021-09-24 11:00:00,71.42,71.6,71.42,71.55,69483.0,61.7162,61.8717,61.7162,61.8285,69483.0
2021-09-24 11:10:00,71.55,71.56,71.44,71.46,42551.0,61.8285,61.8372,61.7335,61.7508,42551.0
2021-09-24 11:20:00,71.47,71.48,71.32,71.34,116779.0,61.7594,61.768,61.6298,61.6471,116779.0
2021-09-24 11:30:00,71.33,71.34,71.21,71.26,61191.0,61.6384,61.6471,61.5347,61.5779,61191.0
2021-09-24 11:40:00,71.27,71.31,71.2,71.29,77667.0,61.5866,61.6211,61.5261,61.6039,77667.0
2021-09-24 11:50:00,71.29,71.36,71.26,71.29,86863.0,61.6039,61.6643,61.5779,61.6039,86863.0
2021-09-24 12:00:00,71.28,71.29,71.21,71.28,41957.0,61.5952,61.6039,61.5347,61.5952,41957.0
2021-09-24 12:10:00,71.28,71.33,71.24,71.28,45197.0,61.5952,61.6384,61.5606,61.5952,45197.0
2021-09-24 12:20:00,71.28,71.33,71.21,71.22,71608.0,61.5952,61.6384,61.5347,61.5434,71608.0
2021-09-24 12:30:00,71.22,71.27,71.21,71.25,63522.0,61.5434,61.5866,61.5347,61.5693,63522.0
2021-09-24 12:40:00,71.26,71.31,71.25,71.31,41424.0,61.5779,61.6211,61.5693,61.6211,41424.0
2021-09-24 12:50:00,71.31,71.31,71.26,71.3,34648.0,61.6211,61.6211,61.5779,61.6125,34648.0
2021-09-24 13:00:00,71.31,71.44,71.3,71.38,68409.0,61.6211,61.7335,61.6125,61.6816,68409.0
2021-09-24 13:10:00,71.39,71.42,71.36,71.39,38180.0,61.6903,61.7162,61.6643,61.6903,38180.0
2021-09-24 13:20:00,71.39,71.41,71.37,71.41,38649.0,61.6903,61.7075,61.673,61.7075,38649.0
2021-09-24 13:30:00,71.4,71.42,71.3,71.35,56468.0,61.6989,61.7162,61.6125,61.6557,56468.0
2021-09-24 13:40:00,71.35,71.42,71.35,71.42,43667.0,61.6557,61.7162,61.6557,61.7162,43667.0
2021-09-24 13:50:00,71.42,71.46,71.36,71.36,52753.0,61.7162,61.7508,61.6643,61.6643,52753.0
2021-09-24 14:00:00,71.35,71.36,71.31,71.31,54160.0,61.6557,61.6643,61.6211,61.6211,54160.0
2021-09-24 14:10:00,71.32,71.36,71.28,71.34,44309.0,61.6298,61.6643,61.5952,61.6471,44309.0
2021-09-24 14:20:00,71.34,71.4,71.34,71.4,42608.0,61.6471,61.6989,61.6471,61.6989,42608.0
2021-09-24 14:30:00,71.39,71.46,71.38,71.45,37660.0,61.6903,61.7508,61.6816,61.7421,37660.0
2021-09-24 14:40:00,71.45,71.46,71.42,71.43,43766.0,61.7421,61.7508,61.7162,61.7248,43766.0
2021-09-24 14:50:00,71.42,71.51,71.42,71.46,52291.0,61.7162,61.794,61.7162,61.7508,52291.0
2021-09-24 15:00:00,71.46,71.47,71.36,71.37,31443.0,61.7508,61.7594,61.6643,61.673,31443.0
2021-09-24 15:10:00,71.36,71.37,71.31,71.33,59847.0,61.6643,61.673,61.6211,61.6384,59847.0
2021-09-24 15:20:00,71.34,71.4,71.32,71.35,78594.0,61.6471,61.6989,61.6298,61.6557,78594.0
2021-09-24 15:30:00,71.35,71.37,71.28,71.29,96042.0,61.6557,61.673,61.5952,61.6039,96042.0
2021-09-24 15:40:00,71.28,71.4,71.25,71.38,119066.0,61.5952,61.6989,61.5693,61.6816,119066.0
2021-09-24 15:50:00,71.37,71.37,71.18,71.2,615304.0,61.673,61.673,61.5088,61.5261,615304.0
2021-09-27 09:30:00,71.15,71.29,71.01,71.1,222428.0,61.4829,61.6039,61.3619,61.4397,222428.0
2021-09-27 09:40:00,71.11,71.17,70.95,71.06,147143.0,61.4483,61.5002,61.31,61.4051,147143.0
2021-09-27 09:50:00,71.03,71.05,70.9,70.95,95294.0,61.3792,61.3965,61.2668,61.31,95294.0
2021-09-27 10:00:00,70.95,70.97,70.82,70.88,97465.0,61.31,61.3273,61.1977,61.2496,97465.0
2021-09-27 10:10:00,70.89,71.12,70.89,71.1,79476.0,61.2582,61.4569,61.2582,61.4397,79476.0
2021-09-27 10:20:00,71.11,71.17,70.82,70.86,82730.0,61.4483,61.5002,61.1977,61.2323,82730.0
2021-09-27 10:30:00,70.89,70.95,70.84,70.95,63775.0,61.2582,61.31,61.215,61.31,63775.0
2021-09-27 10:40:00,70.96,71.01,70.81,70.81,61695.0,61.3187,61.3619,61.1891,61.1891,61695.0
2021-09-27 10:50:00,70.81,70.83,70.72,70.76,60715.0,61.1891,61.2064,61.1113,61.1459,60715.0
2021-09-27 11:00:00,70.76,70.84,70.72,70.75,54942.0,61.1459,61.215,61.1113,61.1372,54942.0
2021-09-27 11:10:00,70.74,70.85,70.71,70.79,61627.0,61.1286,61.2236,61.1027,61.1718,61627.0
2021-09-27 11:20:00,70.79,70.8,70.63,70.76,114061.0,61.1718,61.1804,61.0335,61.1459,114061.0
2021-09-27 11:30:00,70.77,70.8,70.71,70.76,69885.0,61.1545,61.1804,61.1027,61.1459,69885.0
2021-09-27 11:40:00,70.76,70.77,70.65,70.67,71035.0,61.1459,61.1545,61.0508,61.0681,71035.0
2021-09-27 11:50:00,70.66,70.76,70.65,70.75,93140.0,61.0594,61.1459,61.0508,61.1372,93140.0
2021-09-27 12:00:00,70.75,70.8,70.72,70.8,33536.0,61.1372,61.1804,61.1113,61.1804,33536.0
2021-09-27 12:10:00,70.81,70.92,70.81,70.92,35454.0,61.1891,61.2841,61.1891,61.2841,35454.0
2021-09-27 12:20:00,70.91,70.92,70.86,70.91,52439.0,61.2755,61.2841,61.2323,61.2755,52439.0
2021-09-27 12:30:00,70.9,70.91,70.77,70.78,69572.0,61.2668,61.2755,61.1545,61.1631,69572.0
2021-09-27 12:40:00,70.78,70.82,70.67,70.75,89623.0,61.1631,61.1977,61.0681,61.1372,89623.0
2021-09-27 12:50:00,70.74,70.81,70.71,70.81,27200.0,61.1286,61.1891,61.1027,61.1891,27200.0
2021-09-27 13:00:00,70.81,70.88,70.77,70.84,43807.0,61.1891,61.2496,61.1545,61.215,43807.0
2021-09-27 13:10:00,70.85,70.91,70.81,70.89,50476.0,61.2236,61.2755,61.1891,61.2582,50476.0
2021-09-27 13:20:00,70.89,70.9,70.85,70.85,43356.0,61.2582,61.2668,61.2236,61.2236,43356.0
2021-09-27 13:30:00,70.85,70.86,70.78,70.79,38284.0,61.2236,61.2323,61.1631,61.1718,38284.0
2021-09-27 13:40:00,70.8,70.81,70.72,70.77,39550.0,61.1804,61.1891,61.1113,61.1545,39550.0
2021-09-27 13:50:00,70.76,70.81,70.73,70.78,49704.0,61.1459,61.1891,61.1199,61.1631,49704.0
2021-09-27 14:00:00,70.78,70.8,70.69,70.7,40581.0,61.1631,61.1804,61.0854,61.094,40581.0
2021-09-27 14:10:00,70.71,70.76,70.7,70.75,64187.0,61.1027,61.1459,61.094,61.1372,64187.0
2021-09-27 14:20:00,70.74,70.75,70.7,70.74,24707.0,61.1286,61.1372,61.094,61.1286,24707.0
2021-09-27 14:30:00,70.74,70.76,70.7,70.71,30972.0,61.1286,61.1459,61.094,61.1027,30972.0
2021-09-27 14:40:00,70.71,70.72,70.59,70.59,98521.0,61.1027,61.1113,60.999,60.999,98521.0
2021-09-27 14:50:00,70.6,70.68,70.58,70.61,50245.0,61.0076,61.0767,60.9903,61.0162,50245.0
2021-09-27 15:00:00,70.62,70.62,70.54,70.55,61622.0,61.0249,61.0249,60.9558,60.9644,61622.0
2021-09-27 15:10:00,70.55,70.59,70.52,70.56,145968.0,60.9644,60.999,60.9385,60.973,145968.0
2021-09-27 15:20:00,70.56,70.6,70.54,70.57,97792.0,60.973,61.0076,60.9558,60.9817,97792.0
2021-09-27 15:30:00,70.56,70.58,70.43,70.43,162426.0,60.973,60.9903,60.8607,60.8607,162426.0
2021-09-27 15:40:00,70.44,70.53,70.43,70.45,205807.0,60.8693,60.9471,60.8607,60.878,205807.0
2021-09-27 15:50:00,70.44,70.45,70.29,70.41,418135.0,60.8693,60.878,60.7397,60.8434,418135.0
2021-09-28 09:30:00,69.98,70.1,69.73,69.93,267829.0,60.4718,60.5755,60.2558,60.4286,267829.0
2021-09-28 09:40:00,69.93,70.04,69.81,69.82,208195.0,60.4286,60.5237,60.3249,60.3336,208195.0
2021-09-28 09:50:00,69.82,69.88,69.7,69.76,156067.0,60.3336,60.3854,60.2299,60.2817,156067.0
2021-09-28 10:00:00,69.75,70.04,69.67,69.83,143064.0,60.2731,60.5237,60.204,60.3422,143064.0
2021-09-28 10:10:00,69.84,70.01,69.79,69.99,84074.0,60.3509,60.4978,60.3077,60.4805,84074.0
2021-09-28 10:20:00,69.98,70.44,69.92,70.36,109313.0,60.4718,60.8693,60.42,60.8002,109313.0
2021-09-28 10:30:00,70.36,70.8,70.29,70.47,197745.0,60.8002,61.1804,60.7397,60.8953,197745.0
2021-09-28 10:40:00,70.47,70.55,70.36,70.36,98313.0,60.8953,60.9644,60.8002,60.8002,98313.0
2021-09-28 10:50:00,70.37,70.39,70.22,70.28,138801.0,60.8089,60.8261,60.6792,60.7311,138801.0
2021-09-28 11:00:00,70.29,70.5,70.29,70.37,105298.0,60.7397,60.9212,60.7397,60.8089,105298.0
2021-09-28 11:10:00,70.37,70.43,70.32,70.42,145475.0,60.8089,60.8607,60.7656,60.8521,145475.0
2021-09-28 11:20:00,70.41,70.45,70.26,70.26,60204.0,60.8434,60.878,60.7138,60.7138,60204.0
2021-09-28 11:30:00,70.26,70.38,70.2,70.31,84922.0,60.7138,60.8175,60.6619,60.757,84922.0
2021-09-28 11:40:00,70.31,70.31,70.17,70.18,58825.0,60.757,60.757,60.636,60.6447,58825.0
2021-09-28 11:50:00,70.18,70.19,70.1,70.12,40046.0,60.6447,60.6533,60.5755,60.5928,40046.0
2021-09-28 12:00:00,70.12,70.2,70.05,70.17,41768.0,60.5928,60.6619,60.5323,60.636,41768.0
2021-09-28 12:10:00,70.17,70.19,70.1,70.1,39521.0,60.636,60.6533,60.5755,60.5755,39521.0
2021-09-28 12:20:00,70.09,70.13,70.02,70.04,58523.0,60.5669,60.6015,60.5064,60.5237,58523.0
2021-09-28 12:30:00,70.04,70.07,69.98,70.02,86189.0,60.5237,60.5496,60.4718,60.5064,86189.0
2021-09-28 12:40:00,70.03,70.1,69.99,70.09,73788.0,60.515,60.5755,60.4805,60.5669,73788.0
2021-09-28 12:50:00,70.09,70.22,70.06,70.14,58769.0,60.5669,60.6792,60.541,60.6101,58769.0
2021-09-28 13:00:00,70.15,70.21,70.1,70.16,49666.0,60.6187,60.6706,60.5755,60.6274,49666.0
2021-09-28 13:10:00,70.16,70.25,70.13,70.25,29879.0,60.6274,60.7052,60.6015,60.7052,29879.0
2021-09-28 13:20:00,70.26,70.34,70.2,70.28,81214.0,60.7138,60.7829,60.6619,60.7311,81214.0
2021-09-28 13:30:00,70.27,70.28,70.21,70.22,44558.0,60.7224,60.7311,60.6706,60.6792,44558.0
2021-09-28 13:40:00,70.23,70.3,70.2,70.2,48698.0,60.6879,60.7484,60.6619,60.6619,48698.0
2021-09-28 13:50:00,70.22,70.29,70.2,70.22,58676.0,60.6792,60.7397,60.6619,60.6792,58676.0
2021-09-28 14:00:00,70.22,70.26,70.19,70.24,47486.0,60.6792,60.7138,60.6533,60.6965,47486.0
2021-09-28 14:10:00,70.25,70.31,70.16,70.31,50553.0,60.7052,60.757,60.6274,60.757,50553.0
2021-09-28 14:20:00,70.3,70.42,70.3,70.38,58484.0,60.7484,60.8521,60.7484,60.8175,58484.0
2021-09-28 14:30:00,70.38,70.39,70.24,70.3,52068.0,60.8175,60.8261,60.6965,60.7484,52068.0
2021-09-28 14:40:00,70.29,70.42,70.27,70.37,53865.0,60.7397,60.8521,60.7224,60.8089,53865.0
2021-09-28 14:50:00,70.39,70.43,70.32,70.37,95370.0,60.8261,60.8607,60.7656,60.8089,95370.0
2021-09-28 15:00:00,70.37,70.47,70.34,70.43,97109.0,60.8089,60.8953,60.7829,60.8607,97109.0
2021-09-28 15:10:00,70.43,70.45,70.36,70.37,79498.0,60.8607,60.878,60.8002,60.8089,79498.0
2021-09-28 15:20:00,70.36,70.44,70.21,70.22,88610.0,60.8002,60.8693,60.6706,60.6792,88610.0
2021-09-28 15:30:00,70.21,70.29,70.14,70.2,105227.0,60.6706,60.7397,60.6101,60.6619,105227.0
2021-09-28 15:40:00,70.2,70.22,70.03,70.05,178166.0,60.6619,60.6792,60.515,60.5323,178166.0
2021-09-28 15:50:00,70.04,70.05,69.92,69.98,503844.0,60.5237,60.5323,60.42,60.4718,503844.0
2021-09-29 09:30:00,70.16,70.25,69.95,70.12,249334.0,60.6274,60.7052,60.4459,60.5928,249334.0
2021-09-29 09:40:00,70.12,70.4,70.09,70.35,165123.0,60.5928,60.8348,60.5669,60.7916,165123.0
2021-09-29 09:50:00,70.35,70.54,70.2,70.54,104483.0,60.7916,60.9558,60.6619,60.9558,104483.0
2021-09-29 10:00:00,70.55,70.65,70.45,70.51,116321.0,60.9644,61.0508,60.878,60.9298,116321.0
2021-09-29 10:10:00,70.51,70.55,70.45,70.46,75373.0,60.9298,60.9644,60.878,60.8866,75373.0
2021-09-29 10:20:00,70.45,70.64,70.41,70.59,103367.0,60.878,61.0422,60.8434,60.999,103367.0
2021-09-29 10:30:00,70.59,70.59,70.39,70.45,75502.0,60.999,60.999,60.8261,60.878,75502.0
2021-09-29 10:40:00,70.45,70.58,70.41,70.55,40990.0,60.878,60.9903,60.8434,60.9644,40990.0
2021-09-29 10:50:00,70.55,70.59,70.41,70.51,55276.0,60.9644,60.999,60.8434,60.9298,55276.0
2021-09-29 11:00:00,70.52,70.53,70.39,70.49,46179.0,60.9385,60.9471,60.8261,60.9125,46179.0
2021-09-29 11:10:00,70.47,70.47,70.37,70.46,56660.0,60.8953,60.8953,60.8089,60.8866,56660.0
2021-09-29 11:20:00,70.46,70.55,70.46,70.55,55531.0,60.8866,60.9644,60.8866,60.9644,55531.0
2021-09-29 11:30:00,70.56,70.8,70.55,70.75,81532.0,60.973,61.1804,60.9644,61.1372,81532.0
2021-09-29 11:40:00,70.74,70.79,70.68,70.79,38019.0,61.1286,61.1718,61.0767,61.1718,38019.0
2021-09-29 11:50:00,70.79,70.8,70.72,70.73,43334.0,61.1718,61.1804,61.1113,61.1199,43334.0
2021-09-29 12:00:00,70.74,70.83,70.73,70.83,32703.0,61.1286,61.2064,61.1199,61.2064,32703.0
2021-09-29 12:10:00,70.83,70.85,70.66,70.72,46967.0,61.2064,61.2236,61.0594,61.1113,46967.0
2021-09-29 12:20:00,70.72,70.79,70.69,70.76,33659.0,61.1113,61.1718,61.0854,61.1459,33659.0
2021-09-29 12:30:00,70.75,70.77,70.66,70.7,39768.0,61.1372,61.1545,61.0594,61.094,39768.0
2021-09-29 12:40:00,70.7,70.72,70.63,70.68,35082.0,61.094,61.1113,61.0335,61.0767,35082.0
2021-09-29 12:50:00,70.68,70.75,70.66,70.68,28954.0,61.0767,61.1372,61.0594,61.0767,28954.0
2021-09-29 13:00:00,70.69,70.71,70.54,70.58,29731.0,61.0854,61.1027,60.9558,60.9903,29731.0
2021-09-29 13:10:00,70.58,70.64,70.56,70.61,30953.0,60.9903,61.0422,60.973,61.0162,30953.0
2021-09-29 13:20:00,70.61,70.67,70.58,70.65,159355.0,61.0162,61.0681,60.9903,61.0508,159355.0
2021-09-29 13:30:00,70.64,70.69,70.61,70.69,44601.0,61.0422,61.0854,61.0162,61.0854,44601.0
2021-09-29 13:40:00,70.7,70.76,70.66,70.71,38518.0,61.094,61.1459,61.0594,61.1027,38518.0
2021-09-29 13:50:00,70.72,70.82,70.71,70.82,31005.0,61.1113,61.1977,61.1027,61.1977,31005.0
2021-09-29 14:00:00,70.81,70.91,70.77,70.91,67061.0,61.1891,61.2755,61.1545,61.2755,67061.0
2021-09-29 14:10:00,70.92,71.05,70.88,71.05,103650.0,61.2841,61.3965,61.2496,61.3965,103650.0
2021-09-29 14:20:00,71.05,71.22,71.03,71.2,86254.0,61.3965,61.5434,61.3792,61.5261,86254.0
2021-09-29 14:30:00,71.21,71.39,71.2,71.3,166589.0,61.5347,61.6903,61.5261,61.6125,166589.0
2021-09-29 14:40:00,71.31,71.4,71.29,71.34,77991.0,61.6211,61.6989,61.6039,61.6471,77991.0
2021-09-29 14:50:00,71.34,71.39,71.31,71.34,82005.0,61.6471,61.6903,61.6211,61.6471,82005.0
2021-09-29 15:00:00,71.34,71.35,71.2,71.3,91468.0,61.6471,61.6557,61.5261,61.6125,91468.0
2021-09-29 15:10:00,71.3,71.31,71.23,71.25,75306.0,61.6125,61.6211,61.552,61.5693,75306.0
2021-09-29 15:20:00,71.25,71.25,71.12,71.15,67576.0,61.5693,61.5693,61.4569,61.4829,67576.0
2021-09-29 15:30:00,71.14,71.15,71.01,71.02,78687.0,61.4742,61.4829,61.3619,61.3705,78687.0
2021-09-29 15:40:00,71.02,71.03,70.92,70.95,93507.0,61.3705,61.3792,61.2841,61.31,93507.0
2021-09-29 15:50:00,70.95,70.95,70.84,70.94,278907.0,61.31,61.31,61.215,61.3014,278907.0
2021-09-30 09:30:00,71.21,71.57,70.89,71.08,165947.0,61.5347,61.8458,61.2582,61.4224,165947.0
2021-09-30 09:40:00,71.08,71.2,70.9,71.2,78008.0,61.4224,61.5261,61.2668,61.5261,78008.0
2021-09-30 09:50:00,71.2,71.28,71.0,71.06,99534.0,61.5261,61.5952,61.3533,61.4051,99534.0
2021-09-30 10:00:00,71.06,71.14,70.86,70.89,72765.0,61.4051,61.4742,61.2323,61.2582,72765.0
2021-09-30 10:10:00,70.89,71.23,70.89,71.2,78364.0,61.2582,61.552,61.2582,61.5261,78364.0
2021-09-30 10:20:00,71.2,71.28,71.18,71.2,76250.0,61.5261,61.5952,61.5088,61.5261,76250.0
2021-09-30 10:30:00,71.2,71.28,71.13,71.16,51376.0,61.5261,61.5952,61.4656,61.4915,51376.0
2021-09-30 10:40:00,71.15,71.15,71.01,71.01,82482.0,61.4829,61.4829,61.3619,61.3619,82482.0
2021-09-30 10:50:00,71.01,71.11,70.89,70.94,57170.0,61.3619,61.4483,61.2582,61.3014,57170.0
2021-09-30 11:00:00,70.94,70.98,70.88,70.98,41750.0,61.3014,61.336,61.2496,61.336,41750.0
2021-09-30 11:10:00,70.97,71.08,70.94,71.04,30808.0,61.3273,61.4224,61.3014,61.3878,30808.0
2021-09-30 11:20:00,71.04,71.04,70.92,70.99,38727.0,61.3878,61.3878,61.2841,61.3446,38727.0
2021-09-30 11:30:00,71.0,71.01,70.68,70.69,60480.0,61.3533,61.3619,61.0767,61.0854,60480.0
2021-09-30 11:40:00,70.68,70.7,70.56,70.59,78351.0,61.0767,61.094,60.973,60.999,78351.0
2021-09-30 11:50:00,70.6,70.67,70.55,70.6,60169.0,61.0076,61.0681,60.9644,61.0076,60169.0
2021-09-30 12:00:00,70.58,70.64,70.4,70.4,60194.0,60.9903,61.0422,60.8348,60.8348,60194.0
2021-09-30 12:10:00,70.41,70.48,70.35,70.48,67739.0,60.8434,60.9039,60.7916,60.9039,67739.0
2021-09-30 12:20:00,70.49,70.54,70.42,70.46,52905.0,60.9125,60.9558,60.8521,60.8866,52905.0
2021-09-30 12:30:00,70.44,70.61,70.41,70.54,75864.0,60.8693,61.0162,60.8434,60.9558,75864.0
2021-09-30 12:40:00,70.53,70.53,70.45,70.49,42111.0,60.9471,60.9471,60.878,60.9125,42111.0
2021-09-30 12:50:00,70.49,70.49,70.34,70.37,202006.0,60.9125,60.9125,60.7829,60.8089,202006.0
2021-09-30 13:00:00,70.38,70.63,70.38,70.62,40436.0,60.8175,61.0335,60.8175,61.0249,40436.0
2021-09-30 13:10:00,70.61,70.68,70.58,70.6,34348.0,61.0162,61.0767,60.9903,61.0076,34348.0
2021-09-30 13:20:00,70.61,70.63,70.49,70.53,39463.0,61.0162,61.0335,60.9125,60.9471,39463.0
2021-09-30 13:30:00,70.54,70.59,70.49,70.58,36457.0,60.9558,60.999,60.9125,60.9903,36457.0
2021-09-30 13:40:00,70.58,70.61,70.51,70.57,34760.0,60.9903,61.0162,60.9298,60.9817,34760.0
2021-09-30 13:50:00,70.57,70.66,70.55,70.61,33877.0,60.9817,61.0594,60.9644,61.0162,33877.0
2021-09-30 14:00:00,70.61,70.76,70.61,70.74,47331.0,61.0162,61.1459,61.0162,61.1286,47331.0
2021-09-30 14:10:00,70.73,70.74,70.59,70.59,39756.0,61.1199,61.1286,60.999,60.999,39756.0
2021-09-30 14:20:00,70.6,70.69,70.54,70.67,38220.0,61.0076,61.0854,60.9558,61.0681,38220.0
2021-09-30 14:30:00,70.69,70.75,70.66,70.73,43718.0,61.0854,61.1372,61.0594,61.1199,43718.0
2021-09-30 14:40:00,70.72,70.84,70.71,70.78,49377.0,61.1113,61.215,61.1027,61.1631,49377.0
2021-09-30 14:50:00,70.78,70.83,70.65,70.65,44199.0,61.1631,61.2064,61.0508,61.0508,44199.0
2021-09-30 15:00:00,70.65,70.72,70.6,70.69,55359.0,61.0508,61.1113,61.0076,61.0854,55359.0
2021-09-30 15:10:00,70.7,70.78,70.68,70.72,61519.0,61.094,61.1631,61.0767,61.1113,61519.0
2021-09-30 15:20:00,70.72,70.73,70.5,70.5,73210.0,61.1113,61.1199,60.9212,60.9212,73210.0
2021-09-30 15:30:00,70.49,70.54,70.39,70.4,106255.0,60.9125,60.9558,60.8261,60.8348,106255.0
2021-09-30 15:40:00,70.41,70.45,70.25,70.26,138674.0,60.8434,60.878,60.7052,60.7138,138674.0
2021-09-30 15:50:00,70.25,70.27,69.8,69.84,869671.0,60.7052,60.7224,60.3163,60.3509,869671.0
2021-10-01 09:30:00,68.87,69.41,68.6,68.67,413277.0,59.5127,59.9793,59.2793,59.3398,413277.0
2021-10-01 09:40:00,68.69,68.88,68.39,68.51,498789.0,59.3571,59.5213,59.0979,59.2016,498789.0
2021-10-01 09:50:00,68.49,68.52,68.11,68.18,354442.0,59.1843,59.2102,58.8559,58.9164,354442.0
2021-10-01 10:00:00,68.18,68.42,68.01,68.41,210030.0,58.9164,59.1238,58.7695,59.1152,210030.0
2021-10-01 10:10:00,68.41,68.43,68.14,68.25,149048.0,59.1152,59.1324,58.8818,58.9769,149048.0
2021-10-01 10:20:00,68.25,68.25,67.81,67.95,265257.0,58.9769,58.9769,58.5967,58.7177,265257.0
2021-10-01 10:30:00,67.94,67.97,67.68,67.76,201901.0,58.709,58.7349,58.4843,58.5535,201901.0
2021-10-01 10:40:00,67.75,67.98,67.63,67.93,460413.0,58.5448,58.7436,58.4411,58.7004,460413.0
2021-10-01 10:50:00,67.94,68.15,67.86,68.12,245821.0,58.709,58.8905,58.6399,58.8646,245821.0
2021-10-01 11:00:00,68.12,68.22,67.94,68.02,140552.0,58.8646,58.951,58.709,58.7781,140552.0
2021-10-01 11:10:00,68.02,68.49,68.02,68.47,107956.0,58.7781,59.1843,58.7781,59.167,107956.0
2021-10-01 11:20:00,68.48,68.5,68.24,68.26,78550.0,59.1756,59.1929,58.9683,58.9855,78550.0
2021-10-01 11:30:00,68.26,68.55,68.25,68.5,103487.0,58.9855,59.2361,58.9769,59.1929,103487.0
2021-10-01 11:40:00,68.51,68.56,68.41,68.55,77935.0,59.2016,59.2448,59.1152,59.2361,77935.0
2021-10-01 11:50:00,68.56,68.57,68.4,68.4,92335.0,59.2448,59.2534,59.1065,59.1065,92335.0
2021-10-01 12:00:00,68.41,68.46,68.34,68.45,88383.0,59.1152,59.1584,59.0547,59.1497,88383.0
2021-10-01 12:10:00,68.45,68.48,68.29,68.34,53279.0,59.1497,59.1756,59.0115,59.0547,53279.0
2021-10-01 12:20:00,68.35,68.49,68.35,68.49,95026.0,59.0633,59.1843,59.0633,59.1843,95026.0
2021-10-01 12:30:00,68.49,68.52,68.36,68.4,72175.0,59.1843,59.2102,59.0719,59.1065,72175.0
2021-10-01 12:40:00,68.41,68.46,68.36,68.38,74815.0,59.1152,59.1584,59.0719,59.0892,74815.0
2021-10-01 12:50:00,68.38,68.4,68.28,68.38,55798.0,59.0892,59.1065,59.0028,59.0892,55798.0
2021-10-01 13:00:00,68.38,68.49,68.35,68.48,133247.0,59.0892,59.1843,59.0633,59.1756,133247.0
2021-10-01 13:10:00,68.48,68.58,68.44,68.48,105113.0,59.1756,59.2621,59.1411,59.1756,105113.0
2021-10-01 13:20:00,68.48,68.51,68.42,68.42,59123.0,59.1756,59.2016,59.1238,59.1238,59123.0
2021-10-01 13:30:00,68.42,68.59,68.42,68.58,65025.0,59.1238,59.2707,59.1238,59.2621,65025.0
2021-10-01 13:40:00,68.58,68.72,68.54,68.71,101353.0,59.2621,59.383,59.2275,59.3744,101353.0
2021-10-01 13:50:00,68.71,68.74,68.62,68.65,61961.0,59.3744,59.4003,59.2966,59.3225,61961.0
2021-10-01 14:00:00,68.65,68.74,68.65,68.73,105518.0,59.3225,59.4003,59.3225,59.3917,105518.0
2021-10-01 14:10:00,68.73,68.75,68.66,68.69,106643.0,59.3917,59.409,59.3312,59.3571,106643.0
2021-10-01 14:20:00,68.69,68.85,68.67,68.74,89871.0,59.3571,59.4954,59.3398,59.4003,89871.0
2021-10-01 14:30:00,68.74,68.79,68.71,68.73,61964.0,59.4003,59.4435,59.3744,59.3917,61964.0
2021-10-01 14:40:00,68.72,68.76,68.65,68.68,80289.0,59.383,59.4176,59.3225,59.3485,80289.0
2021-10-01 14:50:00,68.68,68.72,68.63,68.65,95185.0,59.3485,59.383,59.3053,59.3225,95185.0
2021-10-01 15:00:00,68.65,68.72,68.65,68.7,127067.0,59.3225,59.383,59.3225,59.3658,127067.0
2021-10-01 15:10:00,68.7,68.84,68.69,68.76,59881.0,59.3658,59.4867,59.3571,59.4176,59881.0
2021-10-01 15:20:00,68.76,68.81,68.69,68.81,104981.0,59.4176,59.4608,59.3571,59.4608,104981.0
2021-10-01 15:30:00,68.81,68.82,68.65,68.67,100749.0,59.4608,59.4694,59.3225,59.3398,100749.0
2021-10-01 15:40:00,68.66,68.7,68.43,68.45,147276.0,59.3312,59.3658,59.1324,59.1497,147276.0
2021-10-01 15:50:00,68.46,68.64,68.44,68.55,846866.0,59.1584,59.3139,59.1411,59.2361,846866.0
2021-10-04 09:30:00,68.26,68.9,68.2,68.67,248080.0,58.9855,59.5386,58.9337,59.3398,248080.0
2021-10-04 09:40:00,68.65,68.85,68.58,68.81,122679.0,59.3225,59.4954,59.2621,59.4608,122679.0
2021-10-04 09:50:00,68.82,68.89,68.56,68.6,85406.0,59.4694,59.5299,59.2448,59.2793,85406.0
2021-10-04 10:00:00,68.61,68.91,68.6,68.66,103109.0,59.288,59.5472,59.2793,59.3312,103109.0
2021-10-04 10:10:00,68.66,68.98,68.64,68.95,70888.0,59.3312,59.6077,59.3139,59.5818,70888.0
2021-10-04 10:20:00,68.97,69.03,68.68,68.68,74657.0,59.5991,59.6509,59.3485,59.3485,74657.0
2021-10-04 10:30:00,68.67,68.68,68.47,68.49,72740.0,59.3398,59.3485,59.167,59.1843,72740.0
2021-10-04 10:40:00,68.49,68.59,68.42,68.42,66010.0,59.1843,59.2707,59.1238,59.1238,66010.0
2021-10-04 10:50:00,68.43,68.53,68.31,68.32,58142.0,59.1324,59.2189,59.0287,59.0374,58142.0
2021-10-04 11:00:00,68.32,68.45,68.27,68.3,89529.0,59.0374,59.1497,58.9942,59.0201,89529.0
2021-10-04 11:10:00,68.28,68.42,68.25,68.31,55011.0,59.0028,59.1238,58.9769,59.0287,55011.0
2021-10-04 11:20:00,68.31,68.33,68.11,68.24,88889.0,59.0287,59.046,58.8559,58.9683,88889.0
2021-10-04 11:30:00,68.23,68.25,67.95,67.98,93140.0,58.9596,58.9769,58.7177,58.7436,93140.0
2021-10-04 11:40:00,67.99,68.06,67.94,68.06,81512.0,58.7522,58.8127,58.709,58.8127,81512.0
2021-10-04 11:50:00,68.05,68.11,67.98,68.05,62745.0,58.8041,58.8559,58.7436,58.8041,62745.0
2021-10-04 12:00:00,68.03,68.18,68.0,68.18,64235.0,58.7868,58.9164,58.7609,58.9164,64235.0
2021-10-04 12:10:00,68.17,68.21,68.06,68.06,37850.0,58.9078,58.9423,58.8127,58.8127,37850.0
2021-10-04 12:20:00,68.06,68.1,68.02,68.07,53627.0,58.8127,58.8473,58.7781,58.8214,53627.0
2021-10-04 12:30:00,68.06,68.15,67.99,68.0,82494.0,58.8127,58.8905,58.7522,58.7609,82494.0
2021-10-04 12:40:00,68.0,68.02,67.94,68.0,50087.0,58.7609,58.7781,58.709,58.7609,50087.0
2021-10-04 12:50:00,68.0,68.08,67.98,67.99,42415.0,58.7609,58.83,58.7436,58.7522,42415.0
2021-10-04 13:00:00,67.98,68.06,67.93,68.02,48502.0,58.7436,58.8127,58.7004,58.7781,48502.0
2021-10-04 13:10:00,68.02,68.02,67.97,67.98,62927.0,58.7781,58.7781,58.7349,58.7436,62927.0
2021-10-04 13:20:00,67.97,68.0,67.88,67.88,46028.0,58.7349,58.7609,58.6572,58.6572,46028.0
2021-10-04 13:30:00,67.89,68.01,67.89,67.98,65761.0,58.6658,58.7695,58.6658,58.7436,65761.0
2021-10-04 13:40:00,67.97,67.99,67.93,67.95,41299.0,58.7349,58.7522,58.7004,58.7177,41299.0
2021-10-04 13:50:00,67.95,67.98,67.87,67.88,50072.0,58.7177,58.7436,58.6485,58.6572,50072.0
2021-10-04 14:00:00,67.87,67.98,67.86,67.95,72626.0,58.6485,58.7436,58.6399,58.7177,72626.0
2021-10-04 14:10:00,67.94,67.94,67.82,67.84,123714.0,58.709,58.709,58.6053,58.6226,123714.0
2021-10-04 14:20:00,67.85,67.87,67.73,67.74,101828.0,58.6312,58.6485,58.5275,58.5362,101828.0
2021-10-04 14:30:00,67.73,67.73,67.58,67.59,137610.0,58.5275,58.5275,58.3979,58.4066,137610.0
2021-10-04 14:40:00,67.59,67.69,67.58,67.65,69974.0,58.4066,58.493,58.3979,58.4584,69974.0
2021-10-04 14:50:00,67.65,67.65,67.53,67.54,104265.0,58.4584,58.4584,58.3547,58.3634,104265.0
2021-10-04 15:00:00,67.55,67.65,67.51,67.61,97071.0,58.372,58.4584,58.3374,58.4239,97071.0
2021-10-04 15:10:00,67.6,67.6,67.37,67.39,117657.0,58.4152,58.4152,58.2165,58.2337,117657.0
2021-10-04 15:20:00,67.39,67.45,67.33,67.43,116569.0,58.2337,58.2856,58.1819,58.2683,116569.0
2021-10-04 15:30:00,67.43,67.67,67.38,67.56,156350.0,58.2683,58.4757,58.2251,58.3806,156350.0
2021-10-04 15:40:00,67.56,67.81,67.55,67.65,207113.0,58.3806,58.5967,58.372,58.4584,207113.0
2021-10-04 15:50:00,67.65,67.74,67.3,67.58,675922.0,58.4584,58.5362,58.156,58.3979,675922.0
2021-10-05 09:30:00,67.35,67.78,67.26,67.36,186362.0,58.1992,58.5708,58.1214,58.2078,186362.0
2021-10-05 09:40:00,67.37,67.48,67.24,67.45,78726.0,58.2165,58.3115,58.1041,58.2856,78726.0
2021-10-05 09:50:00,67.45,67.54,67.25,67.4,81582.0,58.2856,58.3634,58.1128,58.2424,81582.0
2021-10-05 10:00:00,67.41,67.58,67.38,67.56,80133.0,58.251,58.3979,58.2251,58.3806,80133.0
2021-10-05 10:10:00,67.55,67.82,67.52,67.73,86447.0,58.372,58.6053,58.3461,58.5275,86447.0
2021-10-05 10:20:00,67.74,67.94,67.72,67.94,201373.0,58.5362,58.709,58.5189,58.709,201373.0
2021-10-05 10:30:00,67.94,67.97,67.8,67.85,131134.0,58.709,58.7349,58.588,58.6312,131134.0
2021-10-05 10:40:00,67.86,67.88,67.67,67.7,102769.0,58.6399,58.6572,58.4757,58.5016,102769.0
2021-10-05 10:50:00,67.71,67.75,67.66,67.72,108061.0,58.5103,58.5448,58.4671,58.5189,108061.0
2021-10-05 11:00:00,67.72,68.01,67.66,67.98,107438.0,58.5189,58.7695,58.4671,58.7436,107438.0
2021-10-05 11:10:00,67.98,68.13,67.92,68.12,109153.0,58.7436,58.8732,58.6917,58.8646,109153.0
2021-10-05 11:20:00,68.12,68.12,67.96,67.98,67159.0,58.8646,58.8646,58.7263,58.7436,67159.0
2021-10-05 11:30:00,67.98,68.04,67.8,67.81,79558.0,58.7436,58.7954,58.588,58.5967,79558.0
2021-10-05 11:40:00,67.82,67.82,67.69,67.78,69480.0,58.6053,58.6053,58.493,58.5708,69480.0
2021-10-05 11:50:00,67.8,67.8,67.73,67.74,78510.0,58.588,58.588,58.5275,58.5362,78510.0
2021-10-05 12:00:00,67.74,67.84,67.68,67.83,80477.0,58.5362,58.6226,58.4843,58.614,80477.0
2021-10-05 12:10:00,67.83,67.84,67.65,67.65,74804.0,58.614,58.6226,58.4584,58.4584,74804.0
2021-10-05 12:20:00,67.66,67.73,67.64,67.69,64147.0,58.4671,58.5275,58.4498,58.493,64147.0
2021-10-05 12:30:00,67.68,67.7,67.65,67.67,72238.0,58.4843,58.5016,58.4584,58.4757,72238.0
2021-10-05 12:40:00,67.67,67.67,67.55,67.64,70064.0,58.4757,58.4757,58.372,58.4498,70064.0
2021-10-05 12:50:00,67.63,67.68,67.59,67.62,61485.0,58.4411,58.4843,58.4066,58.4325,61485.0
2021-10-05 13:00:00,67.63,67.68,67.57,67.64,41019.0,58.4411,58.4843,58.3893,58.4498,41019.0
2021-10-05 13:10:00,67.64,67.68,67.61,67.67,29473.0,58.4498,58.4843,58.4239,58.4757,29473.0
2021-10-05 13:20:00,67.67,67.75,67.64,67.75,88363.0,58.4757,58.5448,58.4498,58.5448,88363.0
2021-10-05 13:30:00,67.75,67.8,67.67,67.75,74635.0,58.5448,58.588,58.4757,58.5448,74635.0
2021-10-05 13:40:00,67.75,67.82,67.72,67.78,62422.0,58.5448,58.6053,58.5189,58.5708,62422.0
2021-10-05 13:50:00,67.79,67.82,67.74,67.79,37991.0,58.5794,58.6053,58.5362,58.5794,37991.0
2021-10-05 14:00:00,67.79,67.85,67.77,67.84,71141.0,58.5794,58.6312,58.5621,58.6226,71141.0
2021-10-05 14:10:00,67.84,67.88,67.81,67.86,55234.0,58.6226,58.6572,58.5967,58.6399,55234.0
2021-10-05 14:20:00,67.87,67.93,67.85,67.92,71528.0,58.6485,58.7004,58.6312,58.6917,71528.0
2021-10-05 14:30:00,67.92,67.98,67.9,67.95,55486.0,58.6917,58.7436,58.6744,58.7177,55486.0
2021-10-05 14:40:00,67.95,68.03,67.94,68.0,59901.0,58.7177,58.7868,58.709,58.7609,59901.0
2021-10-05 14:50:00,68.01,68.04,67.98,68.01,46856.0,58.7695,58.7954,58.7436,58.7695,46856.0
2021-10-05 15:00:00,68.0,68.01,67.84,67.86,83998.0,58.7609,58.7695,58.6226,58.6399,83998.0
2021-10-05 15:10:00,67.86,67.88,67.76,67.77,70677.0,58.6399,58.6572,58.5535,58.5621,70677.0
2021-10-05 15:20:00,67.77,67.77,67.66,67.67,137841.0,58.5621,58.5621,58.4671,58.4757,137841.0
2021-10-05 15:30:00,67.66,67.71,67.64,67.69,187043.0,58.4671,58.5103,58.4498,58.493,187043.0
2021-10-05 15:40:00,67.69,67.7,67.52,67.52,212312.0,58.493,58.5016,58.3461,58.3461,212312.0
2021-10-05 15:50:00,67.53,67.66,67.34,67.36,731625.0,58.3547,58.4671,58.1905,58.2078,731625.0
2021-10-06 09:30:00,67.39,67.68,67.11,67.42,255667.0,58.2337,58.4843,57.9918,58.2597,255667.0
2021-10-06 09:40:00,67.42,67.64,67.33,67.56,186954.0,58.2597,58.4498,58.1819,58.3806,186954.0
2021-10-06 09:50:00,67.57,67.57,67.12,67.21,93576.0,58.3893,58.3893,58.0004,58.0782,93576.0
2021-10-06 10:00:00,67.2,67.35,67.1,67.24,97764.0,58.0696,58.1992,57.9831,58.1041,97764.0
2021-10-06 10:10:00,67.23,67.39,67.21,67.24,118629.0,58.0955,58.2337,58.0782,58.1041,118629.0
2021-10-06 10:20:00,67.24,67.71,67.22,67.64,153565.0,58.1041,58.5103,58.0868,58.4498,153565.0
2021-10-06 10:30:00,67.64,67.69,67.42,67.45,65195.0,58.4498,58.493,58.2597,58.2856,65195.0
2021-10-06 10:40:00,67.46,67.47,67.24,67.36,61298.0,58.2942,58.3029,58.1041,58.2078,61298.0
2021-10-06 10:50:00,67.38,67.54,67.32,67.54,44646.0,58.2251,58.3634,58.1733,58.3634,44646.0
2021-10-06 11:00:00,67.54,67.55,67.42,67.51,52399.0,58.3634,58.372,58.2597,58.3374,52399.0
2021-10-06 11:10:00,67.53,67.58,67.48,67.53,44912.0,58.3547,58.3979,58.3115,58.3547,44912.0
2021-10-06 11:20:00,67.54,67.55,67.32,67.32,67896.0,58.3634,58.372,58.1733,58.1733,67896.0
2021-10-06 11:30:00,67.32,67.32,67.13,67.16,61215.0,58.1733,58.1733,58.0091,58.035,61215.0
2021-10-06 11:40:00,67.16,67.2,67.08,67.12,63800.0,58.035,58.0696,57.9659,58.0004,63800.0
2021-10-06 11:50:00,67.12,67.23,67.1,67.23,46495.0,58.0004,58.0955,57.9831,58.0955,46495.0
2021-10-06 12:00:00,67.22,67.24,66.97,66.99,70151.0,58.0868,58.1041,57.8708,57.8881,70151.0
2021-10-06 12:10:00,67.01,67.05,66.91,66.95,56958.0,57.9054,57.9399,57.819,57.8535,56958.0
2021-10-06 12:20:00,66.95,66.98,66.88,66.95,47491.0,57.8535,57.8794,57.793,57.8535,47491.0
2021-10-06 12:30:00,66.95,67.07,66.9,67.03,56289.0,57.8535,57.9572,57.8103,57.9227,56289.0
2021-10-06 12:40:00,67.04,67.14,67.03,67.05,33516.0,57.9313,58.0177,57.9227,57.9399,33516.0
2021-10-06 12:50:00,67.06,67.09,67.0,67.01,28684.0,57.9486,57.9745,57.8967,57.9054,28684.0
2021-10-06 13:00:00,67.01,67.05,66.89,66.95,42635.0,57.9054,57.9399,57.8017,57.8535,42635.0
2021-10-06 13:10:00,66.95,67.03,66.92,67.0,61854.0,57.8535,57.9227,57.8276,57.8967,61854.0
2021-10-06 13:20:00,66.99,67.11,66.98,67.1,64073.0,57.8881,57.9918,57.8794,57.9831,64073.0
2021-10-06 13:30:00,67.1,67.3,67.09,67.3,55331.0,57.9831,58.156,57.9745,58.156,55331.0
2021-10-06 13:40:00,67.29,67.31,67.26,67.3,33457.0,58.1473,58.1646,58.1214,58.156,33457.0
2021-10-06 13:50:00,67.3,67.3,67.14,67.19,62800.0,58.156,58.156,58.0177,58.0609,62800.0
2021-10-06 14:00:00,67.2,67.28,67.13,67.25,131687.0,58.0696,58.1387,58.0091,58.1128,131687.0
2021-10-06 14:10:00,67.25,67.38,67.24,67.37,59251.0,58.1128,58.2251,58.1041,58.2165,59251.0
2021-10-06 14:20:00,67.36,67.38,67.26,67.28,55658.0,58.2078,58.2251,58.1214,58.1387,55658.0
2021-10-06 14:30:00,67.28,67.29,67.24,67.28,52048.0,58.1387,58.1473,58.1041,58.1387,52048.0
2021-10-06 14:40:00,67.28,67.35,67.27,67.31,46687.0,58.1387,58.1992,58.13,58.1646,46687.0
2021-10-06 14:50:00,67.31,67.33,67.2,67.2,66860.0,58.1646,58.1819,58.0696,58.0696,66860.0
2021-10-06 15:00:00,67.21,67.23,67.08,67.1,65293.0,58.0782,58.0955,57.9659,57.9831,65293.0
2021-10-06 15:10:00,67.11,67.16,67.06,67.08,71493.0,57.9918,58.035,57.9486,57.9659,71493.0
2021-10-06 15:20:00,67.08,67.11,67.01,67.09,128427.0,57.9659,57.9918,57.9054,57.9745,128427.0
2021-10-06 15:30:00,67.09,67.11,67.01,67.06,158790.0,57.9745,57.9918,57.9054,57.9486,158790.0
2021-10-06 15:40:00,67.08,67.37,67.06,67.31,174493.0,57.9659,58.2165,57.9486,58.1646,174493.0
2021-10-06 15:50:00,67.32,67.53,67.29,67.48,516784.0,58.1733,58.3547,58.1473,58.3115,516784.0
2021-10-07 09:30:00,67.43,67.79,67.15,67.68,305094.0,58.2683,58.5794,58.0264,58.4843,305094.0
2021-10-07 09:40:00,67.68,67.72,67.51,67.55,113992.0,58.4843,58.5189,58.3374,58.372,113992.0
2021-10-07 09:50:00,67.55,67.9,67.55,67.9,111972.0,58.372,58.6744,58.372,58.6744,111972.0
2021-10-07 10:00:00,67.91,68.18,67.88,68.17,124283.0,58.6831,58.9164,58.6572,58.9078,124283.0
2021-10-07 10:10:00,68.17,68.23,68.0,68.03,143454.0,58.9078,58.9596,58.7609,58.7868,143454.0
2021-10-07 10:20:00,68.03,68.11,67.96,67.98,104882.0,58.7868,58.8559,58.7263,58.7436,104882.0
2021-10-07 10:30:00,67.98,67.99,67.85,67.86,67904.0,58.7436,58.7522,58.6312,58.6399,67904.0
2021-10-07 10:40:00,67.86,67.97,67.86,67.97,85412.0,58.6399,58.7349,58.6399,58.7349,85412.0
2021-10-07 10:50:00,67.97,68.0,67.87,67.88,55214.0,58.7349,58.7609,58.6485,58.6572,55214.0
2021-10-07 11:00:00,67.88,67.94,67.84,67.87,74344.0,58.6572,58.709,58.6226,58.6485,74344.0
2021-10-07 11:10:00,67.87,67.87,67.77,67.83,54554.0,58.6485,58.6485,58.5621,58.614,54554.0
2021-10-07 11:20:00,67.84,67.87,67.79,67.81,72463.0,58.6226,58.6485,58.5794,58.5967,72463.0
2021-10-07 11:30:00,67.81,67.98,67.81,67.98,76990.0,58.5967,58.7436,58.5967,58.7436,76990.0
2021-10-07 11:40:00,67.98,68.0,67.93,67.94,57704.0,58.7436,58.7609,58.7004,58.709,57704.0
2021-10-07 11:50:00,67.94,68.02,67.9,68.02,71838.0,58.709,58.7781,58.6744,58.7781,71838.0
2021-10-07 12:00:00,68.02,68.18,68.01,68.08,113496.0,58.7781,58.9164,58.7695,58.83,113496.0
2021-10-07 12:10:00,68.08,68.1,68.04,68.09,22035.0,58.83,58.8473,58.7954,58.8386,22035.0
2021-10-07 12:20:00,68.09,68.1,68.04,68.08,39292.0,58.8386,58.8473,58.7954,58.83,39292.0
2021-10-07 12:30:00,68.07,68.13,68.04,68.12,55402.0,58.8214,58.8732,58.7954,58.8646,55402.0
2021-10-07 12:40:00,68.12,68.12,68.04,68.07,42451.0,58.8646,58.8646,58.7954,58.8214,42451.0
2021-10-07 12:50:00,68.08,68.11,68.05,68.09,38334.0,58.83,58.8559,58.8041,58.8386,38334.0
2021-10-07 13:00:00,68.08,68.09,68.04,68.07,39604.0,58.83,58.8386,58.7954,58.8214,39604.0
2021-10-07 13:10:00,68.08,68.22,68.08,68.2,50668.0,58.83,58.951,58.83,58.9337,50668.0
2021-10-07 13:20:00,68.2,68.26,68.19,68.26,51109.0,58.9337,58.9855,58.925,58.9855,51109.0
2021-10-07 13:30:00,68.26,68.32,68.23,68.31,41746.0,58.9855,59.0374,58.9596,59.0287,41746.0
2021-10-07 13:40:00,68.3,68.31,68.17,68.17,41030.0,59.0201,59.0287,58.9078,58.9078,41030.0
2021-10-07 13:50:00,68.17,68.22,68.17,68.19,37923.0,58.9078,58.951,58.9078,58.925,37923.0
2021-10-07 14:00:00,68.2,68.21,68.09,68.17,44729.0,58.9337,58.9423,58.8386,58.9078,44729.0
2021-10-07 14:10:00,68.18,68.21,68.16,68.2,29896.0,58.9164,58.9423,58.8991,58.9337,29896.0
2021-10-07 14:20:00,68.2,68.21,68.13,68.16,33026.0,58.9337,58.9423,58.8732,58.8991,33026.0
2021-10-07 14:30:00,68.17,68.19,68.09,68.12,31254.0,58.9078,58.925,58.8386,58.8646,31254.0
2021-10-07 14:40:00,68.12,68.16,68.09,68.16,37062.0,58.8646,58.8991,58.8386,58.8991,37062.0
2021-10-07 14:50:00,68.15,68.16,68.06,68.07,35033.0,58.8905,58.8991,58.8127,58.8214,35033.0
2021-10-07 15:00:00,68.07,68.19,68.05,68.17,49191.0,58.8214,58.925,58.8041,58.9078,49191.0
2021-10-07 15:10:00,68.16,68.23,68.1,68.2,48384.0,58.8991,58.9596,58.8473,58.9337,48384.0
2021-10-07 15:20:00,68.2,68.27,68.16,68.25,67083.0,58.9337,58.9942,58.8991,58.9769,67083.0
2021-10-07 15:30:00,68.25,68.25,68.11,68.12,99545.0,58.9769,58.9769,58.8559,58.8646,99545.0
2021-10-07 15:40:00,68.12,68.19,68.05,68.19,133028.0,58.8646,58.925,58.8041,58.925,133028.0
2021-10-07 15:50:00,68.18,68.23,68.07,68.14,399654.0,58.9164,58.9596,58.8214,58.8818,399654.0
2021-10-08 09:30:00,68.05,68.28,67.89,68.05,211340.0,58.8041,59.0028,58.6658,58.8041,211340.0
2021-10-08 09:40:00,68.06,68.14,67.93,67.93,199441.0,58.8127,58.8818,58.7004,58.7004,199441.0
2021-10-08 09:50:00,67.93,68.16,67.82,68.15,94642.0,58.7004,58.8991,58.6053,58.8905,94642.0
2021-10-08 10:00:00,68.15,68.28,68.12,68.13,82332.0,58.8905,59.0028,58.8646,58.8732,82332.0
2021-10-08 10:10:00,68.14,68.14,67.9,68.0,92277.0,58.8818,58.8818,58.6744,58.7609,92277.0
2021-10-08 10:20:00,68.0,68.08,67.94,67.94,48018.0,58.7609,58.83,58.709,58.709,48018.0
2021-10-08 10:30:00,67.96,68.09,67.96,68.02,67240.0,58.7263,58.8386,58.7263,58.7781,67240.0
2021-10-08 10:40:00,68.05,68.15,67.97,68.09,76493.0,58.8041,58.8905,58.7349,58.8386,76493.0
2021-10-08 10:50:00,68.09,68.2,68.06,68.14,57895.0,58.8386,58.9337,58.8127,58.8818,57895.0
2021-10-08 11:00:00,68.14,68.18,68.09,68.16,55656.0,58.8818,58.9164,58.8386,58.8991,55656.0
2021-10-08 11:10:00,68.15,68.28,68.11,68.27,41346.0,58.8905,59.0028,58.8559,58.9942,41346.0
2021-10-08 11:20:00,68.27,68.28,68.08,68.1,54724.0,58.9942,59.0028,58.83,58.8473,54724.0
2021-10-08 11:30:00,68.1,68.12,68.01,68.02,86851.0,58.8473,58.8646,58.7695,58.7781,86851.0
2021-10-08 11:40:00,68.02,68.08,67.99,68.08,86129.0,58.7781,58.83,58.7522,58.83,86129.0
2021-10-08 11:50:00,68.08,68.14,68.05,68.06,55223.0,58.83,58.8818,58.8041,58.8127,55223.0
2021-10-08 12:00:00,68.06,68.08,67.99,68.0,60788.0,58.8127,58.83,58.7522,58.7609,60788.0
2021-10-08 12:10:00,68.0,68.04,67.94,68.03,39343.0,58.7609,58.7954,58.709,58.7868,39343.0
2021-10-08 12:20:00,68.04,68.06,68.0,68.01,31009.0,58.7954,58.8127,58.7609,58.7695,31009.0
2021-10-08 12:30:00,68.01,68.08,67.99,68.08,46736.0,58.7695,58.83,58.7522,58.83,46736.0
2021-10-08 12:40:00,68.09,68.14,68.08,68.14,32749.0,58.8386,58.8818,58.83,58.8818,32749.0
2021-10-08 12:50:00,68.13,68.16,68.08,68.09,37659.0,58.8732,58.8991,58.83,58.8386,37659.0
2021-10-08 13:00:00,68.09,68.11,68.04,68.09,55036.0,58.8386,58.8559,58.7954,58.8386,55036.0
2021-10-08 13:10:00,68.09,68.14,68.03,68.04,51048.0,58.8386,58.8818,58.7868,58.7954,51048.0
2021-10-08 13:20:00,68.05,68.18,68.04,68.16,57726.0,58.8041,58.9164,58.7954,58.8991,57726.0
2021-10-08 13:30:00,68.15,68.25,68.14,68.22,76920.0,58.8905,58.9769,58.8818,58.951,76920.0
2021-10-08 13:40:00,68.23,68.23,68.11,68.16,70390.0,58.9596,58.9596,58.8559,58.8991,70390.0
2021-10-08 13:50:00,68.16,68.21,68.14,68.2,48820.0,58.8991,58.9423,58.8818,58.9337,48820.0
2021-10-08 14:00:00,68.2,68.29,68.19,68.29,52135.0,58.9337,59.0115,58.925,59.0115,52135.0
2021-10-08 14:10:00,68.28,68.3,68.17,68.27,58518.0,59.0028,59.0201,58.9078,58.9942,58518.0
2021-10-08 14:20:00,68.27,68.33,68.22,68.33,49525.0,58.9942,59.046,58.951,59.046,49525.0
2021-10-08 14:30:00,68.34,68.41,68.32,68.35,43144.0,59.0547,59.1152,59.0374,59.0633,43144.0
2021-10-08 14:40:00,68.35,68.35,68.25,68.27,43208.0,59.0633,59.0633,58.9769,58.9942,43208.0
2021-10-08 14:50:00,68.27,68.3,68.24,68.28,39189.0,58.9942,59.0201,58.9683,59.0028,39189.0
2021-10-08 15:00:00,68.28,68.29,68.21,68.27,51112.0,59.0028,59.0115,58.9423,58.9942,51112.0
2021-10-08 15:10:00,68.28,68.34,68.24,68.24,39331.0,59.0028,59.0547,58.9683,58.9683,39331.0
2021-10-08 15:20:00,68.25,68.3,68.2,68.3,84051.0,58.9769,59.0201,58.9337,59.0201,84051.0
2021-10-08 15:30:00,68.29,68.34,68.19,68.2,79382.0,59.0115,59.0547,58.925,58.9337,79382.0
2021-10-08 15:40:00,68.19,68.25,68.1,68.22,90995.0,58.925,58.9769,58.8473,58.951,90995.0
2021-10-08 15:50:00,68.21,68.21,68.05,68.06,472807.0,58.9423,58.9423,58.8041,58.8127,472807.0
2021-10-11 09:30:00,68.05,68.3,67.85,68.2,143204.0,58.8041,59.0201,58.6312,58.9337,143204.0
2021-10-11 09:40:00,68.21,68.38,68.13,68.13,133675.0,58.9423,59.0892,58.8732,58.8732,133675.0
2021-10-11 09:50:00,68.12,68.35,68.08,68.34,53861.0,58.8646,59.0633,58.83,59.0547,53861.0
2021-10-11 10:00:00,68.36,68.41,68.3,68.31,49997.0,59.0719,59.1152,59.0201,59.0287,49997.0
2021-10-11 10:10:00,68.31,68.36,68.16,68.2,87590.0,59.0287,59.0719,58.8991,58.9337,87590.0
2021-10-11 10:20:00,68.2,68.32,68.18,68.3,53390.0,58.9337,59.0374,58.9164,59.0201,53390.0
2021-10-11 10:30:00,68.29,68.44,68.27,68.42,45805.0,59.0115,59.1411,58.9942,59.1238,45805.0
2021-10-11 10:40:00,68.42,68.43,68.32,68.38,58247.0,59.1238,59.1324,59.0374,59.0892,58247.0
2021-10-11 10:50:00,68.38,68.44,68.36,68.41,30146.0,59.0892,59.1411,59.0719,59.1152,30146.0
2021-10-11 11:00:00,68.41,68.45,68.35,68.41,46234.0,59.1152,59.1497,59.0633,59.1152,46234.0
2021-10-11 11:10:00,68.4,68.41,68.26,68.28,31619.0,59.1065,59.1152,58.9855,59.0028,31619.0
2021-10-11 11:20:00,68.29,68.29,68.18,68.22,52530.0,59.0115,59.0115,58.9164,58.951,52530.0
2021-10-11 11:30:00,68.22,68.39,68.22,68.39,43992.0,58.951,59.0979,58.951,59.0979,43992.0
2021-10-11 11:40:00,68.38,68.38,68.27,68.28,29348.0,59.0892,59.0892,58.9942,59.0028,29348.0
2021-10-11 11:50:00,68.28,68.28,68.19,68.22,30522.0,59.0028,59.0028,58.925,58.951,30522.0
2021-10-11 12:00:00,68.21,68.22,68.09,68.14,44163.0,58.9423,58.951,58.8386,58.8818,44163.0
2021-10-11 12:10:00,68.14,68.16,68.11,68.14,24075.0,58.8818,58.8991,58.8559,58.8818,24075.0
2021-10-11 12:20:00,68.14,68.22,68.12,68.21,16713.0,58.8818,58.951,58.8646,58.9423,16713.0
2021-10-11 12:30:00,68.22,68.25,68.2,68.21,19680.0,58.951,58.9769,58.9337,58.9423,19680.0
2021-10-11 12:40:00,68.21,68.23,68.16,68.17,55427.0,58.9423,58.9596,58.8991,58.9078,55427.0
2021-10-11 12:50:00,68.18,68.18,68.06,68.09,23725.0,58.9164,58.9164,58.8127,58.8386,23725.0
2021-10-11 13:00:00,68.09,68.09,67.97,67.99,43701.0,58.8386,58.8386,58.7349,58.7522,43701.0
2021-10-11 13:10:00,68.0,68.11,68.0,68.11,17894.0,58.7609,58.8559,58.7609,58.8559,17894.0
2021-10-11 13:20:00,68.1,68.12,67.98,67.98,35836.0,58.8473,58.8646,58.7436,58.7436,35836.0
2021-10-11 13:30:00,67.99,68.03,67.97,68.03,22135.0,58.7522,58.7868,58.7349,58.7868,22135.0
2021-10-11 13:40:00,68.02,68.04,67.92,67.95,20947.0,58.7781,58.7954,58.6917,58.7177,20947.0
2021-10-11 13:50:00,67.94,68.0,67.88,67.95,44431.0,58.709,58.7609,58.6572,58.7177,44431.0
2021-10-11 14:00:00,67.95,68.03,67.95,68.03,23002.0,58.7177,58.7868,58.7177,58.7868,23002.0
2021-10-11 14:10:00,68.05,68.09,68.03,68.05,14320.0,58.8041,58.8386,58.7868,58.8041,14320.0
2021-10-11 14:20:00,68.05,68.05,67.96,68.01,28618.0,58.8041,58.8041,58.7263,58.7695,28618.0
2021-10-11 14:30:00,68.01,68.04,67.99,68.0,22267.0,58.7695,58.7954,58.7522,58.7609,22267.0
2021-10-11 14:40:00,68.02,68.06,68.02,68.04,30382.0,58.7781,58.8127,58.7781,58.7954,30382.0
2021-10-11 14:50:00,68.04,68.12,67.98,68.08,44171.0,58.7954,58.8646,58.7436,58.83,44171.0
2021-10-11 15:00:00,68.07,68.12,68.02,68.05,29719.0,58.8214,58.8646,58.7781,58.8041,29719.0
2021-10-11 15:10:00,68.06,68.08,68.01,68.03,42795.0,58.8127,58.83,58.7695,58.7868,42795.0
2021-10-11 15:20:00,68.02,68.06,67.96,68.05,102060.0,58.7781,58.8127,58.7263,58.8041,102060.0
2021-10-11 15:30:00,68.06,68.2,68.03,68.2,132332.0,58.8127,58.9337,58.7868,58.9337,132332.0
2021-10-11 15:40:00,68.19,68.21,68.09,68.16,244328.0,58.925,58.9423,58.8386,58.8991,244328.0
2021-10-11 15:50:00,68.14,68.16,68.05,68.07,361243.0,58.8818,58.8991,58.8041,58.8214,361243.0
2021-10-12 09:30:00,68.19,68.3,67.8,68.28,176062.0,58.925,59.0201,58.588,59.0028,176062.0
2021-10-12 09:40:00,68.29,68.33,68.1,68.14,113978.0,59.0115,59.046,58.8473,58.8818,113978.0
2021-10-12 09:50:00,68.15,68.34,68.08,68.21,90976.0,58.8905,59.0547,58.83,58.9423,90976.0
2021-10-12 10:00:00,68.2,68.22,68.05,68.12,63043.0,58.9337,58.951,58.8041,58.8646,63043.0
2021-10-12 10:10:00,68.13,68.3,68.12,68.21,67881.0,58.8732,59.0201,58.8646,58.9423,67881.0
2021-10-12 10:20:00,68.2,68.24,68.09,68.12,54564.0,58.9337,58.9683,58.8386,58.8646,54564.0
2021-10-12 10:30:00,68.13,68.13,68.05,68.12,54994.0,58.8732,58.8732,58.8041,58.8646,54994.0
2021-10-12 10:40:00,68.11,68.16,67.93,67.98,71287.0,58.8559,58.8991,58.7004,58.7436,71287.0
2021-10-12 10:50:00,67.97,67.99,67.85,67.91,67739.0,58.7349,58.7522,58.6312,58.6831,67739.0
2021-10-12 11:00:00,67.91,68.12,67.89,68.09,53056.0,58.6831,58.8646,58.6658,58.8386,53056.0
2021-10-12 11:10:00,68.09,68.09,68.0,68.01,37509.0,58.8386,58.8386,58.7609,58.7695,37509.0
2021-10-12 11:20:00,68.02,68.02,67.93,67.98,40392.0,58.7781,58.7781,58.7004,58.7436,40392.0
2021-10-12 11:30:00,67.98,68.02,67.85,67.87,56163.0,58.7436,58.7781,58.6312,58.6485,56163.0
2021-10-12 11:40:00,67.87,67.88,67.75,67.76,33856.0,58.6485,58.6572,58.5448,58.5535,33856.0
2021-10-12 11:50:00,67.76,67.85,67.75,67.82,34348.0,58.5535,58.6312,58.5448,58.6053,34348.0
2021-10-12 12:00:00,67.83,67.93,67.81,67.87,29951.0,58.614,58.7004,58.5967,58.6485,29951.0
2021-10-12 12:10:00,67.87,67.94,67.78,67.79,32607.0,58.6485,58.709,58.5708,58.5794,32607.0
2021-10-12 12:20:00,67.79,67.79,67.71,67.78,30422.0,58.5794,58.5794,58.5103,58.5708,30422.0
2021-10-12 12:30:00,67.77,67.79,67.63,67.66,42851.0,58.5621,58.5794,58.4411,58.4671,42851.0
2021-10-12 12:40:00,67.67,67.75,67.67,67.74,20603.0,58.4757,58.5448,58.4757,58.5362,20603.0
2021-10-12 12:50:00,67.73,67.77,67.63,67.66,81003.0,58.5275,58.5621,58.4411,58.4671,81003.0
2021-10-12 13:00:00,67.66,67.7,67.59,67.61,38655.0,58.4671,58.5016,58.4066,58.4239,38655.0
2021-10-12 13:10:00,67.62,67.66,67.58,67.59,142943.0,58.4325,58.4671,58.3979,58.4066,142943.0
2021-10-12 13:20:00,67.6,67.64,67.56,67.63,33036.0,58.4152,58.4498,58.3806,58.4411,33036.0
2021-10-12 13:30:00,67.64,67.65,67.59,67.61,53649.0,58.4498,58.4584,58.4066,58.4239,53649.0
2021-10-12 13:40:00,67.61,67.65,67.6,67.65,31248.0,58.4239,58.4584,58.4152,58.4584,31248.0
2021-10-12 13:50:00,67.65,67.65,67.56,67.57,31708.0,58.4584,58.4584,58.3806,58.3893,31708.0
2021-10-12 14:00:00,67.57,67.6,67.54,67.57,27064.0,58.3893,58.4152,58.3634,58.3893,27064.0
2021-10-12 14:10:00,67.57,67.72,67.56,67.65,51476.0,58.3893,58.5189,58.3806,58.4584,51476.0
2021-10-12 14:20:00,67.65,67.66,67.55,67.55,32088.0,58.4584,58.4671,58.372,58.372,32088.0
2021-10-12 14:30:00,67.56,67.56,67.44,67.45,45470.0,58.3806,58.3806,58.2769,58.2856,45470.0
2021-10-12 14:40:00,67.45,67.51,67.41,67.44,81758.0,58.2856,58.3374,58.251,58.2769,81758.0
2021-10-12 14:50:00,67.44,67.47,67.38,67.4,48069.0,58.2769,58.3029,58.2251,58.2424,48069.0
2021-10-12 15:00:00,67.4,67.43,67.34,67.39,90352.0,58.2424,58.2683,58.1905,58.2337,90352.0
2021-10-12 15:10:00,67.39,67.41,67.3,67.36,64314.0,58.2337,58.251,58.156,58.2078,64314.0
2021-10-12 15:20:00,67.35,67.4,67.31,67.36,79215.0,58.1992,58.2424,58.1646,58.2078,79215.0
2021-10-12 15:30:00,67.36,67.59,67.35,67.45,141085.0,58.2078,58.4066,58.1992,58.2856,141085.0
2021-10-12 15:40:00,67.45,67.48,67.29,67.34,152020.0,58.2856,58.3115,58.1473,58.1905,152020.0
2021-10-12 15:50:00,67.35,67.51,67.31,67.34,857620.0,58.1992,58.3374,58.1646,58.1905,857620.0
2021-10-13 09:30:00,67.58,67.86,67.39,67.68,151486.0,58.3979,58.6399,58.2337,58.4843,151486.0
2021-10-13 09:40:00,67.69,67.77,67.54,67.63,78453.0,58.493,58.5621,58.3634,58.4411,78453.0
2021-10-13 09:50:00,67.61,67.64,67.33,67.41,62362.0,58.4239,58.4498,58.1819,58.251,62362.0
2021-10-13 10:00:00,67.41,67.49,67.33,67.41,51156.0,58.251,58.3202,58.1819,58.251,51156.0
2021-10-13 10:10:00,67.42,67.44,67.27,67.32,48348.0,58.2597,58.2769,58.13,58.1733,48348.0
2021-10-13 10:20:00,67.32,67.36,67.2,67.31,60734.0,58.1733,58.2078,58.0696,58.1646,60734.0
2021-10-13 10:30:00,67.31,67.63,67.26,67.47,91216.0,58.1646,58.4411,58.1214,58.3029,91216.0
2021-10-13 10:40:00,67.46,67.5,67.37,67.39,48621.0,58.2942,58.3288,58.2165,58.2337,48621.0
2021-10-13 10:50:00,67.39,67.46,67.38,67.4,31139.0,58.2337,58.2942,58.2251,58.2424,31139.0
2021-10-13 11:00:00,67.4,67.45,67.36,67.45,37575.0,58.2424,58.2856,58.2078,58.2856,37575.0
2021-10-13 11:10:00,67.46,67.54,67.45,67.49,33780.0,58.2942,58.3634,58.2856,58.3202,33780.0
2021-10-13 11:20:00,67.49,67.52,67.4,67.47,55485.0,58.3202,58.3461,58.2424,58.3029,55485.0
2021-10-13 11:30:00,67.47,67.52,67.4,67.52,39041.0,58.3029,58.3461,58.2424,58.3461,39041.0
2021-10-13 11:40:00,67.52,67.7,67.51,67.65,39247.0,58.3461,58.5016,58.3374,58.4584,39247.0
2021-10-13 11:50:00,67.65,67.69,67.64,67.68,27167.0,58.4584,58.493,58.4498,58.4843,27167.0
2021-10-13 12:00:00,67.67,67.74,67.64,67.73,30841.0,58.4757,58.5362,58.4498,58.5275,30841.0
2021-10-13 12:10:00,67.73,67.75,67.68,67.69,26873.0,58.5275,58.5448,58.4843,58.493,26873.0
2021-10-13 12:20:00,67.69,67.74,67.65,67.72,29360.0,58.493,58.5362,58.4584,58.5189,29360.0
2021-10-13 12:30:00,67.72,67.76,67.66,67.75,40928.0,58.5189,58.5535,58.4671,58.5448,40928.0
2021-10-13 12:40:00,67.74,67.81,67.74,67.77,38548.0,58.5362,58.5967,58.5362,58.5621,38548.0
2021-10-13 12:50:00,67.76,67.77,67.71,67.76,26748.0,58.5535,58.5621,58.5103,58.5535,26748.0
2021-10-13 13:00:00,67.76,67.8,67.71,67.79,33689.0,58.5535,58.588,58.5103,58.5794,33689.0
2021-10-13 13:10:00,67.8,67.82,67.77,67.8,34581.0,58.588,58.6053,58.5621,58.588,34581.0
2021-10-13 13:20:00,67.79,67.87,67.76,67.85,49308.0,58.5794,58.6485,58.5535,58.6312,49308.0
2021-10-13 13:30:00,67.86,67.94,67.85,67.85,73408.0,58.6399,58.709,58.6312,58.6312,73408.0
2021-10-13 13:40:00,67.85,67.87,67.81,67.87,174479.0,58.6312,58.6485,58.5967,58.6485,174479.0
2021-10-13 13:50:00,67.87,67.9,67.81,67.81,39701.0,58.6485,58.6744,58.5967,58.5967,39701.0
2021-10-13 14:00:00,67.81,67.96,67.7,67.8,91621.0,58.5967,58.7263,58.5016,58.588,91621.0
2021-10-13 14:10:00,67.78,67.88,67.76,67.82,82916.0,58.5708,58.6572,58.5535,58.6053,82916.0
2021-10-13 14:20:00,67.82,67.85,67.75,67.77,60709.0,58.6053,58.6312,58.5448,58.5621,60709.0
2021-10-13 14:30:00,67.77,67.79,67.72,67.73,33145.0,58.5621,58.5794,58.5189,58.5275,33145.0
2021-10-13 14:40:00,67.72,67.73,67.6,67.64,53322.0,58.5189,58.5275,58.4152,58.4498,53322.0
2021-10-13 14:50:00,67.64,67.68,67.63,67.64,35727.0,58.4498,58.4843,58.4411,58.4498,35727.0
2021-10-13 15:00:00,67.64,67.72,67.59,67.71,47833.0,58.4498,58.5189,58.4066,58.5103,47833.0
2021-10-13 15:10:00,67.72,67.74,67.66,67.68,52450.0,58.5189,58.5362,58.4671,58.4843,52450.0
2021-10-13 15:20:00,67.69,67.7,67.58,67.59,42036.0,58.493,58.5016,58.3979,58.4066,42036.0
2021-10-13 15:30:00,67.59,67.62,67.57,67.57,54131.0,58.4066,58.4325,58.3893,58.3893,54131.0
2021-10-13 15:40:00,67.58,67.68,67.56,67.67,101127.0,58.3979,58.4843,58.3806,58.4757,101127.0
2021-10-13 15:50:00,67.67,67.7,67.51,67.64,538538.0,58.4757,58.5016,58.3374,58.4498,538538.0
2021-10-14 09:30:00,68.08,68.51,67.92,68.33,140912.0,58.83,59.2016,58.6917,59.046,140912.0
2021-10-14 09:40:00,68.3,68.41,68.17,68.31,92978.0,59.0201,59.1152,58.9078,59.0287,92978.0
2021-10-14 09:50:00,68.28,68.29,68.04,68.1,49804.0,59.0028,59.0115,58.7954,58.8473,49804.0
2021-10-14 10:00:00,68.1,68.27,68.05,68.1,85362.0,58.8473,58.9942,58.8041,58.8473,85362.0
2021-10-14 10:10:00,68.1,68.3,68.08,68.3,65629.0,58.8473,59.0201,58.83,59.0201,65629.0
2021-10-14 10:20:00,68.3,68.37,68.25,68.32,95227.0,59.0201,59.0806,58.9769,59.0374,95227.0
2021-10-14 10:30:00,68.33,68.4,68.22,68.37,54881.0,59.046,59.1065,58.951,59.0806,54881.0
2021-10-14 10:40:00,68.38,68.52,68.37,68.5,104533.0,59.0892,59.2102,59.0806,59.1929,104533.0
2021-10-14 10:50:00,68.49,68.68,68.49,68.67,42788.0,59.1843,59.3485,59.1843,59.3398,42788.0
2021-10-14 11:00:00,68.68,68.71,68.6,68.63,47757.0,59.3485,59.3744,59.2793,59.3053,47757.0
2021-10-14 11:10:00,68.63,68.65,68.58,68.63,32733.0,59.3053,59.3225,59.2621,59.3053,32733.0
2021-10-14 11:20:00,68.62,68.73,68.62,68.7,75219.0,59.2966,59.3917,59.2966,59.3658,75219.0
2021-10-14 11:30:00,68.71,68.73,68.42,68.61,816493.0,59.3744,59.3917,59.1238,59.288,816493.0
2021-10-14 11:40:00,68.61,68.67,68.54,68.62,76206.0,59.288,59.3398,59.2275,59.2966,76206.0
2021-10-14 11:50:00,68.61,68.61,68.5,68.56,40394.0,59.288,59.288,59.1929,59.2448,40394.0
2021-10-14 12:00:00,68.55,68.61,68.54,68.59,36314.0,59.2361,59.288,59.2275,59.2707,36314.0
2021-10-14 12:10:00,68.59,68.67,68.58,68.62,57542.0,59.2707,59.3398,59.2621,59.2966,57542.0
2021-10-14 12:20:00,68.62,68.64,68.57,68.57,47526.0,59.2966,59.3139,59.2534,59.2534,47526.0
2021-10-14 12:30:00,68.57,68.57,68.51,68.53,60295.0,59.2534,59.2534,59.2016,59.2189,60295.0
2021-10-14 12:40:00,68.54,68.55,68.45,68.45,45702.0,59.2275,59.2361,59.1497,59.1497,45702.0
2021-10-14 12:50:00,68.45,68.48,68.42,68.46,80376.0,59.1497,59.1756,59.1238,59.1584,80376.0
2021-10-14 13:00:00,68.47,68.47,68.36,68.41,97289.0,59.167,59.167,59.0719,59.1152,97289.0
2021-10-14 13:10:00,68.42,68.47,68.38,68.47,213021.0,59.1238,59.167,59.0892,59.167,213021.0
2021-10-14 13:20:00,68.47,68.48,68.44,68.48,67575.0,59.167,59.1756,59.1411,59.1756,67575.0
2021-10-14 13:30:00,68.47,68.52,68.47,68.5,85588.0,59.167,59.2102,59.167,59.1929,85588.0
2021-10-14 13:40:00,68.5,68.56,68.49,68.53,72540.0,59.1929,59.2448,59.1843,59.2189,72540.0
2021-10-14 13:50:00,68.53,68.6,68.51,68.56,81187.0,59.2189,59.2793,59.2016,59.2448,81187.0
2021-10-14 14:00:00,68.57,68.59,68.54,68.55,53467.0,59.2534,59.2707,59.2275,59.2361,53467.0
2021-10-14 14:10:00,68.56,68.56,68.47,68.5,64320.0,59.2448,59.2448,59.167,59.1929,64320.0
2021-10-14 14:20:00,68.5,68.51,68.47,68.5,77563.0,59.1929,59.2016,59.167,59.1929,77563.0
2021-10-14 14:30:00,68.49,68.51,68.48,68.5,61585.0,59.1843,59.2016,59.1756,59.1929,61585.0
2021-10-14 14:40:00,68.5,68.5,68.39,68.41,61876.0,59.1929,59.1929,59.0979,59.1152,61876.0
2021-10-14 14:50:00,68.41,68.45,68.39,68.42,76485.0,59.1152,59.1497,59.0979,59.1238,76485.0
2021-10-14 15:00:00,68.42,68.44,68.35,68.36,37149.0,59.1238,59.1411,59.0633,59.0719,37149.0
2021-10-14 15:10:00,68.36,68.42,68.34,68.38,65908.0,59.0719,59.1238,59.0547,59.0892,65908.0
2021-10-14 15:20:00,68.38,68.39,68.2,68.23,123202.0,59.0892,59.0979,58.9337,58.9596,123202.0
2021-10-14 15:30:00,68.23,68.28,68.13,68.14,104180.0,58.9596,59.0028,58.8732,58.8818,104180.0
2021-10-14 15:40:00,68.15,68.26,68.1,68.22,267721.0,58.8905,58.9855,58.8473,58.951,267721.0
2021-10-14 15:50:00,68.22,68.27,68.01,68.15,592778.0,58.951,58.9942,58.7695,58.8905,592778.0
2021-10-15 09:30:00,68.48,68.76,68.18,68.26,403158.0,59.1756,59.4176,58.9164,58.9855,403158.0
2021-10-15 09:40:00,68.27,68.41,68.13,68.26,79082.0,58.9942,59.1152,58.8732,58.9855,79082.0
2021-10-15 09:50:00,68.26,68.41,68.25,68.3,81563.0,58.9855,59.1152,58.9769,59.0201,81563.0
2021-10-15 10:00:00,68.29,68.32,68.22,68.31,60395.0,59.0115,59.0374,58.951,59.0287,60395.0
2021-10-15 10:10:00,68.31,68.34,68.2,68.22,66401.0,59.0287,59.0547,58.9337,58.951,66401.0
2021-10-15 10:20:00,68.21,68.28,68.13,68.13,44345.0,58.9423,59.0028,58.8732,58.8732,44345.0
2021-10-15 10:30:00,68.14,68.24,68.11,68.22,35708.0,58.8818,58.9683,58.8559,58.951,35708.0
2021-10-15 10:40:00,68.22,68.28,68.2,68.21,35831.0,58.951,59.0028,58.9337,58.9423,35831.0
2021-10-15 10:50:00,68.21,68.22,68.12,68.2,31973.0,58.9423,58.951,58.8646,58.9337,31973.0
2021-10-15 11:00:00,68.2,68.2,68.11,68.15,32567.0,58.9337,58.9337,58.8559,58.8905,32567.0
2021-10-15 11:10:00,68.14,68.19,68.1,68.17,40793.0,58.8818,58.925,58.8473,58.9078,40793.0
2021-10-15 11:20:00,68.17,68.17,68.04,68.07,29893.0,58.9078,58.9078,58.7954,58.8214,29893.0
2021-10-15 11:30:00,68.09,68.11,67.99,68.01,58718.0,58.8386,58.8559,58.7522,58.7695,58718.0
2021-10-15 11:40:00,68.01,68.04,67.97,67.98,34177.0,58.7695,58.7954,58.7349,58.7436,34177.0
2021-10-15 11:50:00,67.98,68.0,67.91,67.93,32703.0,58.7436,58.7609,58.6831,58.7004,32703.0
2021-10-15 12:00:00,67.93,67.98,67.92,67.95,21343.0,58.7004,58.7436,58.6917,58.7177,21343.0
2021-10-15 12:10:00,67.95,68.02,67.94,68.0,25046.0,58.7177,58.7781,58.709,58.7609,25046.0
2021-10-15 12:20:00,68.0,68.03,67.96,67.99,44662.0,58.7609,58.7868,58.7263,58.7522,44662.0
2021-10-15 12:30:00,67.99,68.01,67.94,67.96,31754.0,58.7522,58.7695,58.709,58.7263,31754.0
2021-10-15 12:40:00,67.96,67.97,67.89,67.9,27998.0,58.7263,58.7349,58.6658,58.6744,27998.0
2021-10-15 12:50:00,67.9,67.93,67.89,67.93,23308.0,58.6744,58.7004,58.6658,58.7004,23308.0
2021-10-15 13:00:00,67.92,67.93,67.85,67.91,32858.0,58.6917,58.7004,58.6312,58.6831,32858.0
2021-10-15 13:10:00,67.91,67.92,67.8,67.83,47434.0,58.6831,58.6917,58.588,58.614,47434.0
2021-10-15 13:20:00,67.83,67.85,67.81,67.84,26467.0,58.614,58.6312,58.5967,58.6226,26467.0
2021-10-15 13:30:00,67.84,67.89,67.83,67.84,26759.0,58.6226,58.6658,58.614,58.6226,26759.0
2021-10-15 13:40:00,67.85,67.85,67.8,67.8,47938.0,58.6312,58.6312,58.588,58.588,47938.0
2021-10-15 13:50:00,67.8,67.84,67.76,67.79,61346.0,58.588,58.6226,58.5535,58.5794,61346.0
2021-10-15 14:00:00,67.8,67.82,67.78,67.81,34325.0,58.588,58.6053,58.5708,58.5967,34325.0
2021-10-15 14:10:00,67.81,67.84,67.79,67.81,42234.0,58.5967,58.6226,58.5794,58.5967,42234.0
2021-10-15 14:20:00,67.8,67.83,67.78,67.81,38267.0,58.588,58.614,58.5708,58.5967,38267.0
2021-10-15 14:30:00,67.81,67.84,67.75,67.84,48501.0,58.5967,58.6226,58.5448,58.6226,48501.0
2021-10-15 14:40:00,67.83,67.84,67.77,67.81,60487.0,58.614,58.6226,58.5621,58.5967,60487.0
2021-10-15 14:50:00,67.81,67.83,67.79,67.79,47899.0,58.5967,58.614,58.5794,58.5794,47899.0
2021-10-15 15:00:00,67.8,67.83,67.65,67.67,115998.0,58.588,58.614,58.4584,58.4757,115998.0
2021-10-15 15:10:00,67.66,67.73,67.66,67.71,41068.0,58.4671,58.5275,58.4671,58.5103,41068.0
2021-10-15 15:20:00,67.71,67.82,67.7,67.79,62153.0,58.5103,58.6053,58.5016,58.5794,62153.0
2021-10-15 15:30:00,67.78,67.8,67.72,67.8,59531.0,58.5708,58.588,58.5189,58.588,59531.0
2021-10-15 15:40:00,67.79,67.84,67.71,67.75,160791.0,58.5794,58.6226,58.5103,58.5448,160791.0
2021-10-15 15:50:00,67.75,67.78,67.6,67.64,570906.0,58.5448,58.5708,58.4152,58.4498,570906.0
2021-10-18 09:30:00,67.5,67.59,66.76,66.78,246670.0,58.3288,58.4066,57.6893,57.7066,246670.0
2021-10-18 09:40:00,66.77,66.78,66.43,66.64,242855.0,57.698,57.7066,57.4042,57.5856,242855.0
2021-10-18 09:50:00,66.64,66.92,66.61,66.78,180473.0,57.5856,57.8276,57.5597,57.7066,180473.0
2021-10-18 10:00:00,66.79,66.85,66.68,66.8,105990.0,57.7153,57.7671,57.6202,57.7239,105990.0
2021-10-18 10:10:00,66.81,66.83,66.65,66.74,87576.0,57.7325,57.7498,57.5943,57.6721,87576.0
2021-10-18 10:20:00,66.74,66.75,66.62,66.67,47416.0,57.6721,57.6807,57.5684,57.6116,47416.0
2021-10-18 10:30:00,66.68,66.74,66.59,66.69,70939.0,57.6202,57.6721,57.5424,57.6289,70939.0
2021-10-18 10:40:00,66.68,66.73,66.66,66.66,78987.0,57.6202,57.6634,57.6029,57.6029,78987.0
2021-10-18 10:50:00,66.65,66.74,66.65,66.73,42258.0,57.5943,57.6721,57.5943,57.6634,42258.0
2021-10-18 11:00:00,66.73,66.74,66.66,66.7,43566.0,57.6634,57.6721,57.6029,57.6375,43566.0
2021-10-18 11:10:00,66.7,66.71,66.6,66.65,221657.0,57.6375,57.6461,57.5511,57.5943,221657.0
2021-10-18 11:20:00,66.65,66.7,66.6,66.6,90310.0,57.5943,57.6375,57.5511,57.5511,90310.0
2021-10-18 11:30:00,66.6,66.62,66.52,66.58,63257.0,57.5511,57.5684,57.482,57.5338,63257.0
2021-10-18 11:40:00,66.58,66.58,66.49,66.49,75696.0,57.5338,57.5338,57.456,57.456,75696.0
2021-10-18 11:50:00,66.48,66.49,66.4,66.45,94323.0,57.4474,57.456,57.3783,57.4215,94323.0
2021-10-18 12:00:00,66.44,66.46,66.37,66.45,84088.0,57.4128,57.4301,57.3523,57.4215,84088.0
2021-10-18 12:10:00,66.45,66.49,66.43,66.47,31541.0,57.4215,57.456,57.4042,57.4387,31541.0
2021-10-18 12:20:00,66.46,66.51,66.42,66.42,55341.0,57.4301,57.4733,57.3955,57.3955,55341.0
2021-10-18 12:30:00,66.42,66.44,66.29,66.3,84691.0,57.3955,57.4128,57.2832,57.2918,84691.0
2021-10-18 12:40:00,66.3,66.33,66.14,66.15,94042.0,57.2918,57.3178,57.1536,57.1622,94042.0
2021-10-18 12:50:00,66.15,66.16,65.96,66.0,195831.0,57.1622,57.1709,56.998,57.0326,195831.0
2021-10-18 13:00:00,65.99,66.08,65.93,66.05,93411.0,57.024,57.1017,56.9721,57.0758,93411.0
2021-10-18 13:10:00,66.04,66.09,66.02,66.03,52937.0,57.0672,57.1104,57.0499,57.0585,52937.0
2021-10-18 13:20:00,66.02,66.03,65.94,65.95,57054.0,57.0499,57.0585,56.9808,56.9894,57054.0
2021-10-18 13:30:00,65.95,66.0,65.92,65.97,82079.0,56.9894,57.0326,56.9635,57.0067,82079.0
2021-10-18 13:40:00,65.96,65.96,65.8,65.8,69988.0,56.998,56.998,56.8598,56.8598,69988.0
2021-10-18 13:50:00,65.81,65.9,65.78,65.85,127456.0,56.8684,56.9462,56.8425,56.903,127456.0
2021-10-18 14:00:00,65.86,65.93,65.85,65.91,70255.0,56.9116,56.9721,56.903,56.9548,70255.0
2021-10-18 14:10:00,65.91,65.94,65.87,65.87,43575.0,56.9548,56.9808,56.9203,56.9203,43575.0
2021-10-18 14:20:00,65.88,65.89,65.84,65.86,54398.0,56.9289,56.9375,56.8943,56.9116,54398.0
2021-10-18 14:30:00,65.87,65.94,65.84,65.94,64861.0,56.9203,56.9808,56.8943,56.9808,64861.0
2021-10-18 14:40:00,65.94,65.98,65.9,65.97,63005.0,56.9808,57.0153,56.9462,57.0067,63005.0
2021-10-18 14:50:00,65.97,65.98,65.94,65.97,47007.0,57.0067,57.0153,56.9808,57.0067,47007.0
2021-10-18 15:00:00,65.97,66.01,65.89,65.9,72563.0,57.0067,57.0412,56.9375,56.9462,72563.0
2021-10-18 15:10:00,65.9,65.95,65.89,65.94,62868.0,56.9462,56.9894,56.9375,56.9808,62868.0
2021-10-18 15:20:00,65.94,66.02,65.91,65.99,122964.0,56.9808,57.0499,56.9548,57.024,122964.0
2021-10-18 15:30:00,66.0,66.07,65.98,66.04,190164.0,57.0326,57.0931,57.0153,57.0672,190164.0
2021-10-18 15:40:00,66.05,66.08,65.96,66.01,284635.0,57.0758,57.1017,56.998,57.0412,284635.0
2021-10-18 15:50:00,66.01,66.07,65.89,65.89,873025.0,57.0412,57.0931,56.9375,56.9375,873025.0
2021-10-19 09:30:00,66.06,66.08,65.86,66.03,325362.0,57.0845,57.1017,56.9116,57.0585,325362.0
2021-10-19 09:40:00,66.02,66.12,65.95,66.03,183892.0,57.0499,57.1363,56.9894,57.0585,183892.0
2021-10-19 09:50:00,66.03,66.38,65.99,66.25,202385.0,57.0585,57.361,57.024,57.2486,202385.0
2021-10-19 10:00:00,66.26,66.38,66.25,66.32,257885.0,57.2573,57.361,57.2486,57.3091,257885.0
2021-10-19 10:10:00,66.32,66.45,66.29,66.39,228040.0,57.3091,57.4215,57.2832,57.3696,228040.0
2021-10-19 10:20:00,66.39,66.55,66.36,66.42,160010.0,57.3696,57.5079,57.3437,57.3955,160010.0
2021-10-19 10:30:00,66.43,66.49,66.36,66.49,95573.0,57.4042,57.456,57.3437,57.456,95573.0
2021-10-19 10:40:00,66.49,66.6,66.47,66.49,92590.0,57.456,57.5511,57.4387,57.456,92590.0
2021-10-19 10:50:00,66.49,66.55,66.44,66.44,86703.0,57.456,57.5079,57.4128,57.4128,86703.0
2021-10-19 11:00:00,66.45,66.58,66.42,66.5,139197.0,57.4215,57.5338,57.3955,57.4647,139197.0
2021-10-19 11:10:00,66.51,66.67,66.49,66.65,124649.0,57.4733,57.6116,57.456,57.5943,124649.0
2021-10-19 11:20:00,66.65,66.75,66.59,66.67,104222.0,57.5943,57.6807,57.5424,57.6116,104222.0
2021-10-19 11:30:00,66.67,66.72,66.6,66.68,79488.0,57.6116,57.6548,57.5511,57.6202,79488.0
2021-10-19 11:40:00,66.69,66.77,66.64,66.76,97532.0,57.6289,57.698,57.5856,57.6893,97532.0
2021-10-19 11:50:00,66.77,66.88,66.74,66.88,56921.0,57.698,57.793,57.6721,57.793,56921.0
2021-10-19 12:00:00,66.88,66.95,66.85,66.94,52109.0,57.793,57.8535,57.7671,57.8449,52109.0
2021-10-19 12:10:00,66.95,66.99,66.91,66.92,43273.0,57.8535,57.8881,57.819,57.8276,43273.0
2021-10-19 12:20:00,66.92,66.92,66.85,66.9,37309.0,57.8276,57.8276,57.7671,57.8103,37309.0
2021-10-19 12:30:00,66.89,66.94,66.87,66.88,66707.0,57.8017,57.8449,57.7844,57.793,66707.0
2021-10-19 12:40:00,66.88,66.88,66.83,66.87,32446.0,57.793,57.793,57.7498,57.7844,32446.0
2021-10-19 12:50:00,66.87,66.87,66.75,66.78,58500.0,57.7844,57.7844,57.6807,57.7066,58500.0
2021-10-19 13:00:00,66.78,66.78,66.68,66.75,100706.0,57.7066,57.7066,57.6202,57.6807,100706.0
2021-10-19 13:10:00,66.75,66.75,66.68,66.69,73086.0,57.6807,57.6807,57.6202,57.6289,73086.0
2021-10-19 13:20:00,66.69,66.75,66.67,66.7,39265.0,57.6289,57.6807,57.6116,57.6375,39265.0
2021-10-19 13:30:00,66.71,66.74,66.67,66.73,39706.0,57.6461,57.6721,57.6116,57.6634,39706.0
2021-10-19 13:40:00,66.72,66.72,66.66,66.7,70465.0,57.6548,57.6548,57.6029,57.6375,70465.0
2021-10-19 13:50:00,66.7,66.72,66.65,66.67,31136.0,57.6375,57.6548,57.5943,57.6116,31136.0
2021-10-19 14:00:00,66.68,66.76,66.65,66.76,34732.0,57.6202,57.6893,57.5943,57.6893,34732.0
2021-10-19 14:10:00,66.76,66.85,66.73,66.83,207593.0,57.6893,57.7671,57.6634,57.7498,207593.0
2021-10-19 14:20:00,66.83,66.84,66.79,66.8,68366.0,57.7498,57.7585,57.7153,57.7239,68366.0
2021-10-19 14:30:00,66.8,66.81,66.71,66.78,90173.0,57.7239,57.7325,57.6461,57.7066,90173.0
2021-10-19 14:40:00,66.77,66.82,66.76,66.8,46861.0,57.698,57.7412,57.6893,57.7239,46861.0
2021-10-19 14:50:00,66.8,66.9,66.79,66.9,56681.0,57.7239,57.8103,57.7153,57.8103,56681.0
2021-10-19 15:00:00,66.9,66.9,66.84,66.88,63161.0,57.8103,57.8103,57.7585,57.793,63161.0
2021-10-19 15:10:00,66.88,66.88,66.75,66.85,103977.0,57.793,57.793,57.6807,57.7671,103977.0
2021-10-19 15:20:00,66.85,66.94,66.82,66.92,248497.0,57.7671,57.8449,57.7412,57.8276,248497.0
2021-10-19 15:30:00,66.91,66.97,66.87,66.89,76607.0,57.819,57.8708,57.7844,57.8017,76607.0
2021-10-19 15:40:00,66.89,66.91,66.83,66.88,138987.0,57.8017,57.819,57.7498,57.793,138987.0
2021-10-19 15:50:00,66.88,66.91,66.82,66.9,461581.0,57.793,57.819,57.7412,57.8103,461581.0
2021-10-20 09:30:00,66.91,67.03,66.81,66.95,164631.0,57.819,57.9227,57.7325,57.8535,164631.0
2021-10-20 09:40:00,66.97,67.03,66.88,66.88,125900.0,57.8708,57.9227,57.793,57.793,125900.0
2021-10-20 09:50:00,66.88,67.05,66.88,67.02,127148.0,57.793,57.9399,57.793,57.914,127148.0
2021-10-20 10:00:00,67.02,67.25,67.01,67.15,159762.0,57.914,58.1128,57.9054,58.0264,159762.0
2021-10-20 10:10:00,67.15,67.16,66.83,66.86,62116.0,58.0264,58.035,57.7498,57.7758,62116.0
2021-10-20 10:20:00,66.87,66.96,66.85,66.95,56934.0,57.7844,57.8622,57.7671,57.8535,56934.0
2021-10-20 10:30:00,66.94,67.04,66.86,67.03,104773.0,57.8449,57.9313,57.7758,57.9227,104773.0
2021-10-20 10:40:00,67.03,67.16,67.01,67.12,48869.0,57.9227,58.035,57.9054,58.0004,48869.0
2021-10-20 10:50:00,67.12,67.16,67.07,67.15,89889.0,58.0004,58.035,57.9572,58.0264,89889.0
2021-10-20 11:00:00,67.15,67.22,67.09,67.2,138136.0,58.0264,58.0868,57.9745,58.0696,138136.0
2021-10-20 11:10:00,67.19,67.21,67.07,67.1,83366.0,58.0609,58.0782,57.9572,57.9831,83366.0
2021-10-20 11:20:00,67.1,67.14,67.04,67.12,49467.0,57.9831,58.0177,57.9313,58.0004,49467.0
2021-10-20 11:30:00,67.13,67.16,67.08,67.11,56927.0,58.0091,58.035,57.9659,57.9918,56927.0
2021-10-20 11:40:00,67.12,67.19,67.12,67.15,29529.0,58.0004,58.0609,58.0004,58.0264,29529.0
2021-10-20 11:50:00,67.14,67.16,67.09,67.11,28766.0,58.0177,58.035,57.9745,57.9918,28766.0
2021-10-20 12:00:00,67.11,67.14,67.09,67.12,24920.0,57.9918,58.0177,57.9745,58.0004,24920.0
2021-10-20 12:10:00,67.12,67.24,67.11,67.23,43577.0,58.0004,58.1041,57.9918,58.0955,43577.0
2021-10-20 12:20:00,67.23,67.29,67.21,67.27,43484.0,58.0955,58.1473,58.0782,58.13,43484.0
2021-10-20 12:30:00,67.26,67.28,67.22,67.24,57820.0,58.1214,58.1387,58.0868,58.1041,57820.0
2021-10-20 12:40:00,67.25,67.27,67.23,67.25,65276.0,58.1128,58.13,58.0955,58.1128,65276.0
2021-10-20 12:50:00,67.25,67.31,67.24,67.29,53138.0,58.1128,58.1646,58.1041,58.1473,53138.0
2021-10-20 13:00:00,67.3,67.3,67.17,67.18,47465.0,58.156,58.156,58.0436,58.0523,47465.0
2021-10-20 13:10:00,67.19,67.25,67.17,67.21,40547.0,58.0609,58.1128,58.0436,58.0782,40547.0
2021-10-20 13:20:00,67.22,67.23,67.19,67.22,26623.0,58.0868,58.0955,58.0609,58.0868,26623.0
2021-10-20 13:30:00,67.22,67.23,67.15,67.2,38712.0,58.0868,58.0955,58.0264,58.0696,38712.0
2021-10-20 13:40:00,67.2,67.21,67.15,67.19,22500.0,58.0696,58.0782,58.0264,58.0609,22500.0
2021-10-20 13:50:00,67.19,67.21,67.17,67.17,37123.0,58.0609,58.0782,58.0436,58.0436,37123.0
2021-10-20 14:00:00,67.17,67.22,67.16,67.18,32194.0,58.0436,58.0868,58.035,58.0523,32194.0
2021-10-20 14:10:00,67.17,67.18,67.12,67.12,52320.0,58.0436,58.0523,58.0004,58.0004,52320.0
2021-10-20 14:20:00,67.12,67.16,67.11,67.15,31037.0,58.0004,58.035,57.9918,58.0264,31037.0
2021-10-20 14:30:00,67.15,67.17,67.12,67.15,37101.0,58.0264,58.0436,58.0004,58.0264,37101.0
2021-10-20 14:40:00,67.16,67.16,67.1,67.1,42841.0,58.035,58.035,57.9831,57.9831,42841.0
2021-10-20 14:50:00,67.1,67.11,67.05,67.05,59045.0,57.9831,57.9918,57.9399,57.9399,59045.0
2021-10-20 15:00:00,67.06,67.11,67.04,67.11,84973.0,57.9486,57.9918,57.9313,57.9918,84973.0
2021-10-20 15:10:00,67.11,67.11,67.03,67.05,50433.0,57.9918,57.9918,57.9227,57.9399,50433.0
2021-10-20 15:20:00,67.04,67.08,67.01,67.04,214641.0,57.9313,57.9659,57.9054,57.9313,214641.0
2021-10-20 15:30:00,67.05,67.05,66.85,66.86,97752.0,57.9399,57.9399,57.7671,57.7758,97752.0
2021-10-20 15:40:00,66.86,66.91,66.81,66.86,147722.0,57.7758,57.819,57.7325,57.7758,147722.0
2021-10-20 15:50:00,66.85,66.92,66.8,66.87,591390.0,57.7671,57.8276,57.7239,57.7844,591390.0
2021-10-21 09:30:00,67.09,67.19,66.52,66.68,151344.0,57.9745,58.0609,57.482,57.6202,151344.0
2021-10-21 09:40:00,66.67,66.86,66.63,66.81,78099.0,57.6116,57.7758,57.577,57.7325,78099.0
2021-10-21 09:50:00,66.81,66.83,66.58,66.78,103823.0,57.7325,57.7498,57.5338,57.7066,103823.0
2021-10-21 10:00:00,66.77,66.79,66.58,66.68,58222.0,57.698,57.7153,57.5338,57.6202,58222.0
2021-10-21 10:10:00,66.68,66.78,66.61,66.78,62461.0,57.6202,57.7066,57.5597,57.7066,62461.0
2021-10-21 10:20:00,66.78,66.9,66.76,66.89,60639.0,57.7066,57.8103,57.6893,57.8017,60639.0
2021-10-21 10:30:00,66.89,66.91,66.8,66.89,95146.0,57.8017,57.819,57.7239,57.8017,95146.0
2021-10-21 10:40:00,66.89,66.91,66.75,66.79,53648.0,57.8017,57.819,57.6807,57.7153,53648.0
2021-10-21 10:50:00,66.79,66.79,66.68,66.7,53475.0,57.7153,57.7153,57.6202,57.6375,53475.0
2021-10-21 11:00:00,66.7,66.8,66.67,66.78,65397.0,57.6375,57.7239,57.6116,57.7066,65397.0
2021-10-21 11:10:00,66.78,66.81,66.73,66.78,46224.0,57.7066,57.7325,57.6634,57.7066,46224.0
2021-10-21 11:20:00,66.78,66.81,66.7,66.73,50429.0,57.7066,57.7325,57.6375,57.6634,50429.0
2021-10-21 11:30:00,66.72,66.81,66.72,66.78,49882.0,57.6548,57.7325,57.6548,57.7066,49882.0
2021-10-21 11:40:00,66.78,66.84,66.74,66.81,47427.0,57.7066,57.7585,57.6721,57.7325,47427.0
2021-10-21 11:50:00,66.81,66.84,66.77,66.77,23419.0,57.7325,57.7585,57.698,57.698,23419.0
2021-10-21 12:00:00,66.78,66.79,66.73,66.75,40553.0,57.7066,57.7153,57.6634,57.6807,40553.0
2021-10-21 12:10:00,66.75,66.76,66.68,66.69,36124.0,57.6807,57.6893,57.6202,57.6289,36124.0
2021-10-21 12:20:00,66.68,66.7,66.63,66.69,35886.0,57.6202,57.6375,57.577,57.6289,35886.0
2021-10-21 12:30:00,66.69,66.69,66.61,66.64,31793.0,57.6289,57.6289,57.5597,57.5856,31793.0
2021-10-21 12:40:00,66.64,66.66,66.6,66.63,35952.0,57.5856,57.6029,57.5511,57.577,35952.0
2021-10-21 12:50:00,66.63,66.64,66.6,66.6,31474.0,57.577,57.5856,57.5511,57.5511,31474.0
2021-10-21 13:00:00,66.6,66.68,66.59,66.67,41462.0,57.5511,57.6202,57.5424,57.6116,41462.0
2021-10-21 13:10:00,66.68,66.71,66.61,66.66,82332.0,57.6202,57.6461,57.5597,57.6029,82332.0
2021-10-21 13:20:00,66.65,66.71,66.63,66.7,27467.0,57.5943,57.6461,57.577,57.6375,27467.0
2021-10-21 13:30:00,66.7,66.75,66.68,66.73,27832.0,57.6375,57.6807,57.6202,57.6634,27832.0
2021-10-21 13:40:00,66.72,66.74,66.68,66.71,47199.0,57.6548,57.6721,57.6202,57.6461,47199.0
2021-10-21 13:50:00,66.71,66.74,66.67,66.73,44172.0,57.6461,57.6721,57.6116,57.6634,44172.0
2021-10-21 14:00:00,66.73,66.75,66.7,66.73,36317.0,57.6634,57.6807,57.6375,57.6634,36317.0
2021-10-21 14:10:00,66.73,66.75,66.72,66.73,33010.0,57.6634,57.6807,57.6548,57.6634,33010.0
2021-10-21 14:20:00,66.74,66.78,66.72,66.78,43541.0,57.6721,57.7066,57.6548,57.7066,43541.0
2021-10-21 14:30:00,66.77,66.78,66.69,66.7,63922.0,57.698,57.7066,57.6289,57.6375,63922.0
2021-10-21 14:40:00,66.69,66.71,66.67,66.68,22089.0,57.6289,57.6461,57.6116,57.6202,22089.0
2021-10-21 14:50:00,66.68,66.74,66.67,66.72,28680.0,57.6202,57.6721,57.6116,57.6548,28680.0
2021-10-21 15:00:00,66.73,66.76,66.7,66.7,73281.0,57.6634,57.6893,57.6375,57.6375,73281.0
2021-10-21 15:10:00,66.7,66.73,66.66,66.67,71134.0,57.6375,57.6634,57.6029,57.6116,71134.0
2021-10-21 15:20:00,66.66,66.76,66.65,66.73,58978.0,57.6029,57.6893,57.5943,57.6634,58978.0
2021-10-21 15:30:00,66.72,66.77,66.69,66.75,60323.0,57.6548,57.698,57.6289,57.6807,60323.0
2021-10-21 15:40:00,66.75,66.84,66.74,66.78,79304.0,57.6807,57.7585,57.6721,57.7066,79304.0
2021-10-21 15:50:00,66.78,66.99,66.77,66.98,568701.0,57.7066,57.8881,57.698,57.8794,568701.0
2021-10-22 09:30:00,67.01,67.12,66.78,66.85,136088.0,57.9054,58.0004,57.7066,57.7671,136088.0
2021-10-22 09:40:00,66.84,67.19,66.67,67.15,85718.0,57.7585,58.0609,57.6116,58.0264,85718.0
2021-10-22 09:50:00,67.16,67.24,67.02,67.05,71479.0,58.035,58.1041,57.914,57.9399,71479.0
2021-10-22 10:00:00,67.05,67.16,67.02,67.03,64509.0,57.9399,58.035,57.914,57.9227,64509.0
2021-10-22 10:10:00,67.04,67.08,66.93,67.05,34526.0,57.9313,57.9659,57.8362,57.9399,34526.0
2021-10-22 10:20:00,67.05,67.08,67.0,67.08,37597.0,57.9399,57.9659,57.8967,57.9659,37597.0
2021-10-22 10:30:00,67.09,67.1,67.01,67.09,44106.0,57.9745,57.9831,57.9054,57.9745,44106.0
2021-10-22 10:40:00,67.09,67.11,67.04,67.1,26627.0,57.9745,57.9918,57.9313,57.9831,26627.0
2021-10-22 10:50:00,67.09,67.13,67.04,67.05,44215.0,57.9745,58.0091,57.9313,57.9399,44215.0
2021-10-22 11:00:00,67.05,67.1,66.95,66.96,55912.0,57.9399,57.9831,57.8535,57.8622,55912.0
2021-10-22 11:10:00,66.95,66.95,66.66,66.7,149459.0,57.8535,57.8535,57.6029,57.6375,149459.0
2021-10-22 11:20:00,66.69,66.81,66.62,66.66,122430.0,57.6289,57.7325,57.5684,57.6029,122430.0
2021-10-22 11:30:00,66.67,66.67,66.51,66.59,114494.0,57.6116,57.6116,57.4733,57.5424,114494.0
2021-10-22 11:40:00,66.58,66.66,66.51,66.64,64682.0,57.5338,57.6029,57.4733,57.5856,64682.0
2021-10-22 11:50:00,66.63,66.64,66.56,66.56,50115.0,57.577,57.5856,57.5165,57.5165,50115.0
2021-10-22 12:00:00,66.55,66.7,66.51,66.69,31301.0,57.5079,57.6375,57.4733,57.6289,31301.0
2021-10-22 12:10:00,66.68,66.68,66.59,66.66,66297.0,57.6202,57.6202,57.5424,57.6029,66297.0
2021-10-22 12:20:00,66.66,66.77,66.65,66.74,32873.0,57.6029,57.698,57.5943,57.6721,32873.0
2021-10-22 12:30:00,66.74,66.82,66.73,66.81,34680.0,57.6721,57.7412,57.6634,57.7325,34680.0
2021-10-22 12:40:00,66.8,66.83,66.75,66.76,57593.0,57.7239,57.7498,57.6807,57.6893,57593.0
2021-10-22 12:50:00,66.77,66.79,66.67,66.7,39359.0,57.698,57.7153,57.6116,57.6375,39359.0
2021-10-22 13:00:00,66.7,66.7,66.64,66.67,34000.0,57.6375,57.6375,57.5856,57.6116,34000.0
2021-10-22 13:10:00,66.67,66.68,66.61,66.67,30984.0,57.6116,57.6202,57.5597,57.6116,30984.0
2021-10-22 13:20:00,66.67,66.71,66.66,66.68,39041.0,57.6116,57.6461,57.6029,57.6202,39041.0
2021-10-22 13:30:00,66.68,66.76,66.66,66.71,50208.0,57.6202,57.6893,57.6029,57.6461,50208.0
2021-10-22 13:40:00,66.72,66.81,66.7,66.8,59281.0,57.6548,57.7325,57.6375,57.7239,59281.0
2021-10-22 13:50:00,66.81,66.83,66.75,66.75,119606.0,57.7325,57.7498,57.6807,57.6807,119606.0
2021-10-22 14:00:00,66.76,66.81,66.73,66.77,45410.0,57.6893,57.7325,57.6634,57.698,45410.0
2021-10-22 14:10:00,66.78,66.82,66.76,66.81,47864.0,57.7066,57.7412,57.6893,57.7325,47864.0
2021-10-22 14:20:00,66.8,66.86,66.78,66.81,36592.0,57.7239,57.7758,57.7066,57.7325,36592.0
2021-10-22 14:30:00,66.81,66.9,66.8,66.84,48917.0,57.7325,57.8103,57.7239,57.7585,48917.0
2021-10-22 14:40:00,66.83,66.92,66.82,66.89,79940.0,57.7498,57.8276,57.7412,57.8017,79940.0
2021-10-22 14:50:00,66.88,66.9,66.82,66.86,57354.0,57.793,57.8103,57.7412,57.7758,57354.0
2021-10-22 15:00:00,66.87,66.93,66.86,66.9,53960.0,57.7844,57.8362,57.7758,57.8103,53960.0
2021-10-22 15:10:00,66.91,66.92,66.81,66.81,51896.0,57.819,57.8276,57.7325,57.7325,51896.0
2021-10-22 15:20:00,66.81,66.85,66.8,66.84,47220.0,57.7325,57.7671,57.7239,57.7585,47220.0
2021-10-22 15:30:00,66.85,66.99,66.84,66.93,89302.0,57.7671,57.8881,57.7585,57.8362,89302.0
2021-10-22 15:40:00,66.94,67.05,66.91,67.05,126759.0,57.8449,57.9399,57.819,57.9399,126759.0
2021-10-22 15:50:00,67.05,67.27,67.01,67.24,641336.0,57.9399,58.13,57.9054,58.1041,641336.0
2021-10-25 09:30:00,67.24,67.25,66.75,67.13,279259.0,58.1041,58.1128,57.6807,58.0091,279259.0
2021-10-25 09:40:00,67.16,67.25,67.0,67.18,97046.0,58.035,58.1128,57.8967,58.0523,97046.0
2021-10-25 09:50:00,67.18,67.34,67.14,67.16,56084.0,58.0523,58.1905,58.0177,58.035,56084.0
2021-10-25 10:00:00,67.17,67.26,67.08,67.1,54889.0,58.0436,58.1214,57.9659,57.9831,54889.0
2021-10-25 10:10:00,67.12,67.22,67.04,67.16,63778.0,58.0004,58.0868,57.9313,58.035,63778.0
2021-10-25 10:20:00,67.18,67.2,67.09,67.2,77558.0,58.0523,58.0696,57.9745,58.0696,77558.0
2021-10-25 10:30:00,67.18,67.18,67.08,67.11,41815.0,58.0523,58.0523,57.9659,57.9918,41815.0
2021-10-25 10:40:00,67.11,67.2,67.09,67.13,55551.0,57.9918,58.0696,57.9745,58.0091,55551.0
2021-10-25 10:50:00,67.13,67.32,67.13,67.24,81970.0,58.0091,58.1733,58.0091,58.1041,81970.0
2021-10-25 11:00:00,67.24,67.3,67.22,67.28,93126.0,58.1041,58.156,58.0868,58.1387,93126.0
2021-10-25 11:10:00,67.28,67.33,67.22,67.23,73277.0,58.1387,58.1819,58.0868,58.0955,73277.0
2021-10-25 11:20:00,67.23,67.28,67.19,67.27,66957.0,58.0955,58.1387,58.0609,58.13,66957.0
2021-10-25 11:30:00,67.26,67.53,67.25,67.5,172343.0,58.1214,58.3547,58.1128,58.3288,172343.0
2021-10-25 11:40:00,67.49,67.54,67.45,67.53,101034.0,58.3202,58.3634,58.2856,58.3547,101034.0
2021-10-25 11:50:00,67.53,67.63,67.52,67.63,80362.0,58.3547,58.4411,58.3461,58.4411,80362.0
2021-10-25 12:00:00,67.62,67.72,67.61,67.68,62142.0,58.4325,58.5189,58.4239,58.4843,62142.0
2021-10-25 12:10:00,67.69,67.84,67.66,67.81,114809.0,58.493,58.6226,58.4671,58.5967,114809.0
2021-10-25 12:20:00,67.8,67.86,67.76,67.77,79723.0,58.588,58.6399,58.5535,58.5621,79723.0
2021-10-25 12:30:00,67.77,67.78,67.68,67.7,111807.0,58.5621,58.5708,58.4843,58.5016,111807.0
2021-10-25 12:40:00,67.7,67.76,67.69,67.75,40113.0,58.5016,58.5535,58.493,58.5448,40113.0
2021-10-25 12:50:00,67.74,67.74,67.68,67.7,38134.0,58.5362,58.5362,58.4843,58.5016,38134.0
2021-10-25 13:00:00,67.7,67.79,67.7,67.78,30208.0,58.5016,58.5794,58.5016,58.5708,30208.0
2021-10-25 13:10:00,67.79,67.82,67.74,67.75,52121.0,58.5794,58.6053,58.5362,58.5448,52121.0
2021-10-25 13:20:00,67.74,67.75,67.69,67.75,38278.0,58.5362,58.5448,58.493,58.5448,38278.0
2021-10-25 13:30:00,67.74,67.76,67.69,67.73,34247.0,58.5362,58.5535,58.493,58.5275,34247.0
2021-10-25 13:40:00,67.73,67.73,67.67,67.69,116852.0,58.5275,58.5275,58.4757,58.493,116852.0
2021-10-25 13:50:00,67.69,67.7,67.63,67.68,37903.0,58.493,58.5016,58.4411,58.4843,37903.0
2021-10-25 14:00:00,67.68,67.7,67.64,67.67,37067.0,58.4843,58.5016,58.4498,58.4757,37067.0
2021-10-25 14:10:00,67.67,67.71,67.6,67.71,43786.0,58.4757,58.5103,58.4152,58.5103,43786.0
2021-10-25 14:20:00,67.7,67.75,67.69,67.74,47182.0,58.5016,58.5448,58.493,58.5362,47182.0
2021-10-25 14:30:00,67.74,67.89,67.73,67.89,98617.0,58.5362,58.6658,58.5275,58.6658,98617.0
2021-10-25 14:40:00,67.89,67.97,67.88,67.93,97924.0,58.6658,58.7349,58.6572,58.7004,97924.0
2021-10-25 14:50:00,67.94,67.94,67.83,67.83,92819.0,58.709,58.709,58.614,58.614,92819.0
2021-10-25 15:00:00,67.84,67.85,67.77,67.82,52577.0,58.6226,58.6312,58.5621,58.6053,52577.0
2021-10-25 15:10:00,67.82,67.83,67.73,67.77,93747.0,58.6053,58.614,58.5275,58.5621,93747.0
2021-10-25 15:20:00,67.77,67.81,67.7,67.72,61998.0,58.5621,58.5967,58.5016,58.5189,61998.0
2021-10-25 15:30:00,67.71,67.74,67.69,67.73,110918.0,58.5103,58.5362,58.493,58.5275,110918.0
2021-10-25 15:40:00,67.73,67.74,67.68,67.72,88504.0,58.5275,58.5362,58.4843,58.5189,88504.0
2021-10-25 15:50:00,67.72,67.72,67.62,67.69,388615.0,58.5189,58.5189,58.4325,58.493,388615.0
2021-10-26 09:30:00,67.97,68.39,67.77,68.16,241798.0,58.7349,59.0979,58.5621,58.8991,241798.0
2021-10-26 09:40:00,68.16,68.21,67.84,67.9,140069.0,58.8991,58.9423,58.6226,58.6744,140069.0
2021-10-26 09:50:00,67.89,67.89,67.72,67.8,64977.0,58.6658,58.6658,58.5189,58.588,64977.0
2021-10-26 10:00:00,67.79,67.86,67.76,67.81,72050.0,58.5794,58.6399,58.5535,58.5967,72050.0
2021-10-26 10:10:00,67.82,68.12,67.8,68.1,89383.0,58.6053,58.8646,58.588,58.8473,89383.0
2021-10-26 10:20:00,68.1,68.12,67.93,67.93,54352.0,58.8473,58.8646,58.7004,58.7004,54352.0
2021-10-26 10:30:00,67.93,68.03,67.92,67.98,73348.0,58.7004,58.7868,58.6917,58.7436,73348.0
2021-10-26 10:40:00,67.98,68.08,67.94,68.0,82114.0,58.7436,58.83,58.709,58.7609,82114.0
2021-10-26 10:50:00,67.99,67.99,67.85,67.99,43660.0,58.7522,58.7522,58.6312,58.7522,43660.0
2021-10-26 11:00:00,67.99,68.2,67.99,68.09,50322.0,58.7522,58.9337,58.7522,58.8386,50322.0
2021-10-26 11:10:00,68.09,68.13,67.93,67.98,60173.0,58.8386,58.8732,58.7004,58.7436,60173.0
2021-10-26 11:20:00,67.98,68.01,67.89,67.97,54976.0,58.7436,58.7695,58.6658,58.7349,54976.0
2021-10-26 11:30:00,67.98,68.06,67.88,68.05,105922.0,58.7436,58.8127,58.6572,58.8041,105922.0
2021-10-26 11:40:00,68.05,68.23,68.04,68.23,99886.0,58.8041,58.9596,58.7954,58.9596,99886.0
2021-10-26 11:50:00,68.22,68.31,68.21,68.3,108885.0,58.951,59.0287,58.9423,59.0201,108885.0
2021-10-26 12:00:00,68.3,68.36,68.28,68.28,48873.0,59.0201,59.0719,59.0028,59.0028,48873.0
2021-10-26 12:10:00,68.28,68.31,68.21,68.22,49853.0,59.0028,59.0287,58.9423,58.951,49853.0
2021-10-26 12:20:00,68.22,68.24,68.18,68.19,34751.0,58.951,58.9683,58.9164,58.925,34751.0
2021-10-26 12:30:00,68.19,68.2,68.09,68.14,47362.0,58.925,58.9337,58.8386,58.8818,47362.0
2021-10-26 12:40:00,68.14,68.29,68.1,68.26,86734.0,58.8818,59.0115,58.8473,58.9855,86734.0
2021-10-26 12:50:00,68.25,68.29,68.19,68.21,68093.0,58.9769,59.0115,58.925,58.9423,68093.0
2021-10-26 13:00:00,68.21,68.21,68.09,68.09,43068.0,58.9423,58.9423,58.8386,58.8386,43068.0
2021-10-26 13:10:00,68.1,68.16,68.06,68.12,63557.0,58.8473,58.8991,58.8127,58.8646,63557.0
2021-10-26 13:20:00,68.12,68.17,68.06,68.17,62170.0,58.8646,58.9078,58.8127,58.9078,62170.0
2021-10-26 13:30:00,68.17,68.2,68.01,68.03,54667.0,58.9078,58.9337,58.7695,58.7868,54667.0
2021-10-26 13:40:00,68.04,68.07,67.98,68.0,44270.0,58.7954,58.8214,58.7436,58.7609,44270.0
2021-10-26 13:50:00,68.0,68.0,67.83,67.89,44197.0,58.7609,58.7609,58.614,58.6658,44197.0
2021-10-26 14:00:00,67.89,67.91,67.83,67.86,52187.0,58.6658,58.6831,58.614,58.6399,52187.0
2021-10-26 14:10:00,67.85,67.85,67.8,67.85,39528.0,58.6312,58.6312,58.588,58.6312,39528.0
2021-10-26 14:20:00,67.85,67.86,67.72,67.75,102843.0,58.6312,58.6399,58.5189,58.5448,102843.0
2021-10-26 14:30:00,67.75,67.85,67.75,67.76,46017.0,58.5448,58.6312,58.5448,58.5535,46017.0
2021-10-26 14:40:00,67.76,67.89,67.76,67.86,41634.0,58.5535,58.6658,58.5535,58.6399,41634.0
2021-10-26 14:50:00,67.87,67.95,67.86,67.87,34842.0,58.6485,58.7177,58.6399,58.6485,34842.0
2021-10-26 15:00:00,67.87,67.93,67.87,67.92,32588.0,58.6485,58.7004,58.6485,58.6917,32588.0
2021-10-26 15:10:00,67.92,68.0,67.92,67.99,62373.0,58.6917,58.7609,58.6917,58.7522,62373.0
2021-10-26 15:20:00,68.0,68.05,67.98,67.99,97952.0,58.7609,58.8041,58.7436,58.7522,97952.0
2021-10-26 15:30:00,68.0,68.01,67.91,67.93,94457.0,58.7609,58.7695,58.6831,58.7004,94457.0
2021-10-26 15:40:00,67.95,68.22,67.94,68.02,203023.0,58.7177,58.951,58.709,58.7781,203023.0
2021-10-26 15:50:00,68.01,68.01,67.7,67.74,416563.0,58.7695,58.7695,58.5016,58.5362,416563.0
2021-10-27 09:30:00,67.96,67.97,67.12,67.16,210930.0,58.7263,58.7349,58.0004,58.035,210930.0
2021-10-27 09:40:00,67.16,67.19,66.87,66.96,144430.0,58.035,58.0609,57.7844,57.8622,144430.0
2021-10-27 09:50:00,66.97,67.0,66.6,66.98,118989.0,57.8708,57.8967,57.5511,57.8794,118989.0
2021-10-27 10:00:00,66.97,67.1,66.86,66.98,89591.0,57.8708,57.9831,57.7758,57.8794,89591.0
2021-10-27 10:10:00,66.98,67.13,66.77,66.8,83901.0,57.8794,58.0091,57.698,57.7239,83901.0
2021-10-27 10:20:00,66.8,66.85,66.68,66.73,79259.0,57.7239,57.7671,57.6202,57.6634,79259.0
2021-10-27 10:30:00,66.74,66.92,66.7,66.89,86161.0,57.6721,57.8276,57.6375,57.8017,86161.0
2021-10-27 10:40:00,66.89,67.05,66.85,66.98,92752.0,57.8017,57.9399,57.7671,57.8794,92752.0
2021-10-27 10:50:00,66.98,67.05,66.95,67.02,63581.0,57.8794,57.9399,57.8535,57.914,63581.0
2021-10-27 11:00:00,67.02,67.04,66.88,66.96,45914.0,57.914,57.9313,57.793,57.8622,45914.0
2021-10-27 11:10:00,66.95,67.02,66.87,67.0,47921.0,57.8535,57.914,57.7844,57.8967,47921.0
2021-10-27 11:20:00,67.01,67.06,66.96,66.97,65905.0,57.9054,57.9486,57.8622,57.8708,65905.0
2021-10-27 11:30:00,66.97,67.2,66.94,67.19,66916.0,57.8708,58.0696,57.8449,58.0609,66916.0
2021-10-27 11:40:00,67.2,67.23,67.12,67.14,44838.0,58.0696,58.0955,58.0004,58.0177,44838.0
2021-10-27 11:50:00,67.13,67.16,67.09,67.11,45717.0,58.0091,58.035,57.9745,57.9918,45717.0
2021-10-27 12:00:00,67.11,67.2,67.07,67.2,42706.0,57.9918,58.0696,57.9572,58.0696,42706.0
2021-10-27 12:10:00,67.2,67.23,67.09,67.09,45310.0,58.0696,58.0955,57.9745,57.9745,45310.0
2021-10-27 12:20:00,67.08,67.19,67.08,67.14,47888.0,57.9659,58.0609,57.9659,58.0177,47888.0
2021-10-27 12:30:00,67.14,67.14,66.96,66.98,40279.0,58.0177,58.0177,57.8622,57.8794,40279.0
2021-10-27 12:40:00,66.98,66.99,66.82,66.85,69114.0,57.8794,57.8881,57.7412,57.7671,69114.0
2021-10-27 12:50:00,66.85,66.86,66.74,66.79,80014.0,57.7671,57.7758,57.6721,57.7153,80014.0
2021-10-27 13:00:00,66.8,66.83,66.73,66.81,45923.0,57.7239,57.7498,57.6634,57.7325,45923.0
2021-10-27 13:10:00,66.81,66.84,66.73,66.73,42376.0,57.7325,57.7585,57.6634,57.6634,42376.0
2021-10-27 13:20:00,66.73,66.78,66.7,66.77,37224.0,57.6634,57.7066,57.6375,57.698,37224.0
2021-10-27 13:30:00,66.77,66.88,66.77,66.88,37505.0,57.698,57.793,57.698,57.793,37505.0
2021-10-27 13:40:00,66.88,66.88,66.8,66.81,34639.0,57.793,57.793,57.7239,57.7325,34639.0
2021-10-27 13:50:00,66.81,66.9,66.79,66.87,35284.0,57.7325,57.8103,57.7153,57.7844,35284.0
2021-10-27 14:00:00,66.87,66.91,66.83,66.85,55626.0,57.7844,57.819,57.7498,57.7671,55626.0
2021-10-27 14:10:00,66.85,66.9,66.81,66.83,49001.0,57.7671,57.8103,57.7325,57.7498,49001.0
2021-10-27 14:20:00,66.84,66.89,66.82,66.85,37342.0,57.7585,57.8017,57.7412,57.7671,37342.0
2021-10-27 14:30:00,66.86,66.91,66.82,66.91,40620.0,57.7758,57.819,57.7412,57.819,40620.0
2021-10-27 14:40:00,66.91,66.91,66.79,66.81,38350.0,57.819,57.819,57.7153,57.7325,38350.0
2021-10-27 14:50:00,66.81,66.89,66.8,66.88,43260.0,57.7325,57.8017,57.7239,57.793,43260.0
2021-10-27 15:00:00,66.89,66.94,66.89,66.93,38845.0,57.8017,57.8449,57.8017,57.8362,38845.0
2021-10-27 15:10:00,66.93,66.93,66.83,66.83,79189.0,57.8362,57.8362,57.7498,57.7498,79189.0
2021-10-27 15:20:00,66.83,66.91,66.81,66.91,71730.0,57.7498,57.819,57.7325,57.819,71730.0
2021-10-27 15:30:00,66.92,66.96,66.88,66.92,83179.0,57.8276,57.8622,57.793,57.8276,83179.0
2021-10-27 15:40:00,66.91,66.95,66.84,66.85,124671.0,57.819,57.8535,57.7585,57.7671,124671.0
2021-10-27 15:50:00,66.86,66.9,66.73,66.76,444182.0,57.7758,57.8103,57.6634,57.6893,444182.0
2021-10-28 09:30:00,66.7,67.41,66.67,67.32,151035.0,57.6375,58.251,57.6116,58.1733,151035.0
2021-10-28 09:40:00,67.32,67.57,67.28,67.54,155014.0,58.1733,58.3893,58.1387,58.3634,155014.0
2021-10-28 09:50:00,67.55,67.66,67.45,67.5,110353.0,58.372,58.4671,58.2856,58.3288,110353.0
2021-10-28 10:00:00,67.51,67.6,67.3,67.34,96403.0,58.3374,58.4152,58.156,58.1905,96403.0
2021-10-28 10:10:00,67.33,67.33,67.02,67.04,70745.0,58.1819,58.1819,57.914,57.9313,70745.0
2021-10-28 10:20:00,67.05,67.32,67.01,67.29,76400.0,57.9399,58.1733,57.9054,58.1473,76400.0
2021-10-28 10:30:00,67.29,67.32,67.17,67.31,68425.0,58.1473,58.1733,58.0436,58.1646,68425.0
2021-10-28 10:40:00,67.31,67.42,67.25,67.39,77374.0,58.1646,58.2597,58.1128,58.2337,77374.0
2021-10-28 10:50:00,67.39,67.5,67.3,67.37,43715.0,58.2337,58.3288,58.156,58.2165,43715.0
2021-10-28 11:00:00,67.38,67.4,67.22,67.26,42506.0,58.2251,58.2424,58.0868,58.1214,42506.0
2021-10-28 11:10:00,67.25,67.34,67.24,67.34,45701.0,58.1128,58.1905,58.1041,58.1905,45701.0
2021-10-28 11:20:00,67.34,67.4,67.3,67.36,54903.0,58.1905,58.2424,58.156,58.2078,54903.0
2021-10-28 11:30:00,67.36,67.39,67.25,67.28,45694.0,58.2078,58.2337,58.1128,58.1387,45694.0
2021-10-28 11:40:00,67.28,67.3,67.1,67.1,80423.0,58.1387,58.156,57.9831,57.9831,80423.0
2021-10-28 11:50:00,67.11,67.17,66.98,67.01,60140.0,57.9918,58.0436,57.8794,57.9054,60140.0
2021-10-28 12:00:00,67.0,67.12,66.98,67.09,89570.0,57.8967,58.0004,57.8794,57.9745,89570.0
2021-10-28 12:10:00,67.09,67.1,66.98,67.05,74101.0,57.9745,57.9831,57.8794,57.9399,74101.0
2021-10-28 12:20:00,67.04,67.04,66.96,67.03,48568.0,57.9313,57.9313,57.8622,57.9227,48568.0
2021-10-28 12:30:00,67.03,67.07,67.0,67.05,51634.0,57.9227,57.9572,57.8967,57.9399,51634.0
2021-10-28 12:40:00,67.04,67.07,66.94,67.06,67405.0,57.9313,57.9572,57.8449,57.9486,67405.0
2021-10-28 12:50:00,67.06,67.09,67.0,67.02,53677.0,57.9486,57.9745,57.8967,57.914,53677.0
2021-10-28 13:00:00,67.02,67.09,66.99,67.09,54730.0,57.914,57.9745,57.8881,57.9745,54730.0
2021-10-28 13:10:00,67.09,67.11,67.04,67.09,79276.0,57.9745,57.9918,57.9313,57.9745,79276.0
2021-10-28 13:20:00,67.09,67.12,67.04,67.11,44830.0,57.9745,58.0004,57.9313,57.9918,44830.0
2021-10-28 13:30:00,67.12,67.15,67.11,67.13,47839.0,58.0004,58.0264,57.9918,58.0091,47839.0
2021-10-28 13:40:00,67.13,67.28,67.12,67.27,112896.0,58.0091,58.1387,58.0004,58.13,112896.0
2021-10-28 13:50:00,67.27,67.35,67.24,67.34,137368.0,58.13,58.1992,58.1041,58.1905,137368.0
2021-10-28 14:00:00,67.34,67.42,67.34,67.36,62430.0,58.1905,58.2597,58.1905,58.2078,62430.0
2021-10-28 14:10:00,67.36,67.39,67.29,67.31,44244.0,58.2078,58.2337,58.1473,58.1646,44244.0
2021-10-28 14:20:00,67.3,67.3,67.19,67.19,69385.0,58.156,58.156,58.0609,58.0609,69385.0
2021-10-28 14:30:00,67.19,67.2,67.11,67.15,58144.0,58.0609,58.0696,57.9918,58.0264,58144.0
2021-10-28 14:40:00,67.16,67.19,67.13,67.17,52421.0,58.035,58.0609,58.0091,58.0436,52421.0
2021-10-28 14:50:00,67.17,67.2,67.05,67.06,70459.0,58.0436,58.0696,57.9399,57.9486,70459.0
2021-10-28 15:00:00,67.06,67.09,67.04,67.07,130948.0,57.9486,57.9745,57.9313,57.9572,130948.0
2021-10-28 15:10:00,67.08,67.08,66.96,66.96,98243.0,57.9659,57.9659,57.8622,57.8622,98243.0
2021-10-28 15:20:00,66.97,67.01,66.95,67.01,160730.0,57.8708,57.9054,57.8535,57.9054,160730.0
2021-10-28 15:30:00,67.01,67.14,66.99,67.09,152355.0,57.9054,58.0177,57.8881,57.9745,152355.0
2021-10-28 15:40:00,67.09,67.28,67.06,67.25,156598.0,57.9745,58.1387,57.9486,58.1128,156598.0
2021-10-28 15:50:00,67.25,67.44,67.25,67.34,467891.0,58.1128,58.2769,58.1128,58.1905,467891.0
2021-10-29 09:30:00,65.9,65.9,64.06,64.15,1281389.0,56.9462,56.9462,55.3562,55.434,1281389.0
2021-10-29 09:40:00,64.13,64.67,64.12,64.63,580308.0,55.4167,55.8833,55.408,55.8487,580308.0
2021-10-29 09:50:00,64.64,65.1,64.59,64.6,343209.0,55.8574,56.2549,55.8142,55.8228,343209.0
2021-10-29 10:00:00,64.62,64.77,64.45,64.73,243236.0,55.8401,55.9697,55.6932,55.9352,243236.0
2021-10-29 10:10:00,64.73,65.07,64.69,65.04,265323.0,55.9352,56.229,55.9006,56.203,265323.0
2021-10-29 10:20:00,65.04,65.27,64.97,65.23,251341.0,56.203,56.4018,56.1425,56.3672,251341.0
2021-10-29 10:30:00,65.25,65.27,65.07,65.14,214459.0,56.3845,56.4018,56.229,56.2895,214459.0
2021-10-29 10:40:00,65.14,65.25,64.97,65.01,329863.0,56.2895,56.3845,56.1425,56.1771,329863.0
2021-10-29 10:50:00,65.02,65.37,65.01,65.35,191705.0,56.1858,56.4882,56.1771,56.4709,191705.0
2021-10-29 11:00:00,65.35,65.49,65.33,65.38,194858.0,56.4709,56.5919,56.4536,56.4968,194858.0
2021-10-29 11:10:00,65.39,65.58,65.29,65.52,150918.0,56.5055,56.6697,56.4191,56.6178,150918.0
2021-10-29 11:20:00,65.52,65.66,65.49,65.54,157138.0,56.6178,56.7388,56.5919,56.6351,157138.0
2021-10-29 11:30:00,65.55,65.75,65.49,65.54,227297.0,56.6437,56.8166,56.5919,56.6351,227297.0
2021-10-29 11:40:00,65.55,65.55,65.39,65.41,159584.0,56.6437,56.6437,56.5055,56.5228,159584.0
2021-10-29 11:50:00,65.41,65.49,65.33,65.46,177079.0,56.5228,56.5919,56.4536,56.566,177079.0
2021-10-29 12:00:00,65.45,65.45,65.38,65.41,102562.0,56.5573,56.5573,56.4968,56.5228,102562.0
2021-10-29 12:10:00,65.41,65.53,65.41,65.5,92388.0,56.5228,56.6265,56.5228,56.6005,92388.0
2021-10-29 12:20:00,65.51,65.67,65.5,65.6,91953.0,56.6092,56.7474,56.6005,56.687,91953.0
2021-10-29 12:30:00,65.62,65.62,65.48,65.49,128687.0,56.7042,56.7042,56.5833,56.5919,128687.0
2021-10-29 12:40:00,65.48,65.51,65.2,65.2,171500.0,56.5833,56.6092,56.3413,56.3413,171500.0
2021-10-29 12:50:00,65.2,65.21,65.04,65.1,166206.0,56.3413,56.3499,56.203,56.2549,166206.0
2021-10-29 13:00:00,65.11,65.13,64.88,65.07,186190.0,56.2635,56.2808,56.0648,56.229,186190.0
2021-10-29 13:10:00,65.08,65.08,64.9,64.94,135710.0,56.2376,56.2376,56.0821,56.1166,135710.0
2021-10-29 13:20:00,64.94,64.95,64.78,64.8,138555.0,56.1166,56.1253,55.9784,55.9956,138555.0
2021-10-29 13:30:00,64.8,64.8,64.59,64.59,187734.0,55.9956,55.9956,55.8142,55.8142,187734.0
2021-10-29 13:40:00,64.61,64.62,64.52,64.61,213351.0,55.8315,55.8401,55.7537,55.8315,213351.0
2021-10-29 13:50:00,64.61,64.67,64.56,64.58,167758.0,55.8315,55.8833,55.7883,55.8055,167758.0
2021-10-29 14:00:00,64.58,64.59,64.22,64.28,244619.0,55.8055,55.8142,55.4945,55.5463,244619.0
2021-10-29 14:10:00,64.28,64.33,64.21,64.23,141402.0,55.5463,55.5895,55.4858,55.5031,141402.0
2021-10-29 14:20:00,64.23,64.28,64.1,64.12,167631.0,55.5031,55.5463,55.3908,55.408,167631.0
2021-10-29 14:30:00,64.13,64.24,64.05,64.2,261943.0,55.4167,55.5117,55.3475,55.4772,261943.0
2021-10-29 14:40:00,64.21,64.31,64.14,64.31,229050.0,55.4858,55.5722,55.4253,55.5722,229050.0
2021-10-29 14:50:00,64.31,64.41,64.23,64.24,138461.0,55.5722,55.6586,55.5031,55.5117,138461.0
2021-10-29 15:00:00,64.24,64.31,64.23,64.24,117390.0,55.5117,55.5722,55.5031,55.5117,117390.0
2021-10-29 15:10:00,64.25,64.35,64.24,64.33,131009.0,55.5204,55.6068,55.5117,55.5895,131009.0
2021-10-29 15:20:00,64.33,64.41,64.21,64.23,159938.0,55.5895,55.6586,55.4858,55.5031,159938.0
2021-10-29 15:30:00,64.22,64.53,64.21,64.52,260436.0,55.4945,55.7623,55.4858,55.7537,260436.0
2021-10-29 15:40:00,64.52,64.73,64.52,64.69,333657.0,55.7537,55.9352,55.7537,55.9006,333657.0
2021-10-29 15:50:00,64.68,65.05,64.68,64.87,881437.0,55.892,56.2117,55.892,56.0561,881437.0
2021-11-01 09:30:00,64.77,65.37,64.68,64.76,332751.0,55.9697,56.4882,55.892,55.9611,332751.0
2021-11-01 09:40:00,64.75,65.1,64.71,64.84,216583.0,55.9524,56.2549,55.9179,56.0302,216583.0
2021-11-01 09:50:00,64.85,65.11,64.78,65.09,182460.0,56.0389,56.2635,55.9784,56.2462,182460.0
2021-11-01 10:00:00,65.08,65.27,64.98,65.02,166530.0,56.2376,56.4018,56.1512,56.1858,166530.0
2021-11-01 10:10:00,65.03,65.04,64.84,64.84,134442.0,56.1944,56.203,56.0302,56.0302,134442.0
2021-11-01 10:20:00,64.84,64.85,64.71,64.83,120853.0,56.0302,56.0389,55.9179,56.0216,120853.0
2021-11-01 10:30:00,64.82,65.0,64.75,64.92,111637.0,56.0129,56.1685,55.9524,56.0993,111637.0
2021-11-01 10:40:00,64.92,65.14,64.92,65.13,151286.0,56.0993,56.2895,56.0993,56.2808,151286.0
2021-11-01 10:50:00,65.14,65.73,65.09,65.65,271423.0,56.2895,56.7993,56.2462,56.7302,271423.0
2021-11-01 11:00:00,65.65,65.87,65.63,65.63,147414.0,56.7302,56.9203,56.7129,56.7129,147414.0
2021-11-01 11:10:00,65.63,65.85,65.58,65.82,134793.0,56.7129,56.903,56.6697,56.8771,134793.0
2021-11-01 11:20:00,65.83,65.91,65.79,65.8,120798.0,56.8857,56.9548,56.8511,56.8598,120798.0
2021-11-01 11:30:00,65.81,65.94,65.81,65.88,83876.0,56.8684,56.9808,56.8684,56.9289,83876.0
2021-11-01 11:40:00,65.89,65.95,65.79,65.9,78780.0,56.9375,56.9894,56.8511,56.9462,78780.0
2021-11-01 11:50:00,65.9,65.94,65.81,65.85,61365.0,56.9462,56.9808,56.8684,56.903,61365.0
2021-11-01 12:00:00,65.85,65.91,65.73,65.73,72878.0,56.903,56.9548,56.7993,56.7993,72878.0
2021-11-01 12:10:00,65.73,65.75,65.64,65.7,61415.0,56.7993,56.8166,56.7215,56.7734,61415.0
2021-11-01 12:20:00,65.71,65.8,65.66,65.79,71445.0,56.782,56.8598,56.7388,56.8511,71445.0
2021-11-01 12:30:00,65.8,65.81,65.71,65.73,60777.0,56.8598,56.8684,56.782,56.7993,60777.0
2021-11-01 12:40:00,65.73,65.82,65.71,65.8,71419.0,56.7993,56.8771,56.782,56.8598,71419.0
2021-11-01 12:50:00,65.8,65.91,65.78,65.91,67306.0,56.8598,56.9548,56.8425,56.9548,67306.0
2021-11-01 13:00:00,65.91,65.93,65.86,65.9,61051.0,56.9548,56.9721,56.9116,56.9462,61051.0
2021-11-01 13:10:00,65.9,65.93,65.86,65.89,55941.0,56.9462,56.9721,56.9116,56.9375,55941.0
2021-11-01 13:20:00,65.88,65.88,65.71,65.85,88778.0,56.9289,56.9289,56.782,56.903,88778.0
2021-11-01 13:30:00,65.85,65.87,65.7,65.75,75797.0,56.903,56.9203,56.7734,56.8166,75797.0
2021-11-01 13:40:00,65.75,65.76,65.57,65.59,65891.0,56.8166,56.8252,56.661,56.6783,65891.0
2021-11-01 13:50:00,65.59,65.6,65.47,65.53,60605.0,56.6783,56.687,56.5746,56.6265,60605.0
2021-11-01 14:00:00,65.53,65.56,65.32,65.33,100891.0,56.6265,56.6524,56.445,56.4536,100891.0
2021-11-01 14:10:00,65.32,65.38,65.25,65.36,88389.0,56.445,56.4968,56.3845,56.4796,88389.0
2021-11-01 14:20:00,65.37,65.42,65.33,65.42,58536.0,56.4882,56.5314,56.4536,56.5314,58536.0
2021-11-01 14:30:00,65.41,65.54,65.41,65.48,168464.0,56.5228,56.6351,56.5228,56.5833,168464.0
2021-11-01 14:40:00,65.48,65.5,65.37,65.5,105274.0,56.5833,56.6005,56.4882,56.6005,105274.0
2021-11-01 14:50:00,65.5,65.51,65.44,65.5,84761.0,56.6005,56.6092,56.5487,56.6005,84761.0
2021-11-01 15:00:00,65.5,65.6,65.49,65.53,84168.0,56.6005,56.687,56.5919,56.6265,84168.0
2021-11-01 15:10:00,65.52,65.57,65.5,65.52,140162.0,56.6178,56.661,56.6005,56.6178,140162.0
2021-11-01 15:20:00,65.52,65.53,65.45,65.51,148658.0,56.6178,56.6265,56.5573,56.6092,148658.0
2021-11-01 15:30:00,65.5,65.55,65.47,65.48,124833.0,56.6005,56.6437,56.5746,56.5833,124833.0
2021-11-01 15:40:00,65.49,65.53,65.45,65.48,167596.0,56.5919,56.6265,56.5573,56.5833,167596.0
2021-11-01 15:50:00,65.48,65.65,65.47,65.64,449810.0,56.5833,56.7302,56.5746,56.7215,449810.0
2021-11-02 09:30:00,65.72,66.0,65.04,65.06,224367.0,56.7906,57.0326,56.203,56.2203,224367.0
2021-11-02 09:40:00,65.06,65.23,64.64,64.9,332562.0,56.2203,56.3672,55.8574,56.0821,332562.0
2021-11-02 09:50:00,64.9,65.47,64.87,65.35,78045.0,56.0821,56.5746,56.0561,56.4709,78045.0
2021-11-02 10:00:00,65.36,65.42,65.17,65.41,77747.0,56.4796,56.5314,56.3154,56.5228,77747.0
2021-11-02 10:10:00,65.43,65.66,65.33,65.38,101223.0,56.54,56.7388,56.4536,56.4968,101223.0
2021-11-02 10:20:00,65.4,65.54,65.36,65.48,83239.0,56.5141,56.6351,56.4796,56.5833,83239.0
2021-11-02 10:30:00,65.49,65.63,65.47,65.54,73973.0,56.5919,56.7129,56.5746,56.6351,73973.0
2021-11-02 10:40:00,65.55,65.64,65.26,65.5,175750.0,56.6437,56.7215,56.3931,56.6005,175750.0
2021-11-02 10:50:00,65.51,65.56,65.35,65.39,128314.0,56.6092,56.6524,56.4709,56.5055,128314.0
2021-11-02 11:00:00,65.39,65.41,65.26,65.35,211270.0,56.5055,56.5228,56.3931,56.4709,211270.0
2021-11-02 11:10:00,65.34,65.43,65.31,65.4,209138.0,56.4623,56.54,56.4364,56.5141,209138.0
2021-11-02 11:20:00,65.41,65.45,65.3,65.41,182471.0,56.5228,56.5573,56.4277,56.5228,182471.0
2021-11-02 11:30:00,65.41,65.56,65.32,65.53,236010.0,56.5228,56.6524,56.445,56.6265,236010.0
2021-11-02 11:40:00,65.53,65.57,65.45,65.51,104246.0,56.6265,56.661,56.5573,56.6092,104246.0
2021-11-02 11:50:00,65.52,65.53,65.32,65.32,118597.0,56.6178,56.6265,56.445,56.445,118597.0
2021-11-02 12:00:00,65.33,65.36,65.21,65.24,119513.0,56.4536,56.4796,56.3499,56.3759,119513.0
2021-11-02 12:10:00,65.25,65.26,65.14,65.24,137331.0,56.3845,56.3931,56.2895,56.3759,137331.0
2021-11-02 12:20:00,65.25,65.26,65.14,65.18,139617.0,56.3845,56.3931,56.2895,56.324,139617.0
2021-11-02 12:30:00,65.17,65.26,65.12,65.14,223689.0,56.3154,56.3931,56.2722,56.2895,223689.0
2021-11-02 12:40:00,65.15,65.18,65.05,65.06,163179.0,56.2981,56.324,56.2117,56.2203,163179.0
2021-11-02 12:50:00,65.07,65.33,65.02,65.31,151653.0,56.229,56.4536,56.1858,56.4364,151653.0
2021-11-02 13:00:00,65.31,65.33,65.23,65.24,109202.0,56.4364,56.4536,56.3672,56.3759,109202.0
2021-11-02 13:10:00,65.23,65.33,65.23,65.32,59892.0,56.3672,56.4536,56.3672,56.445,59892.0
2021-11-02 13:20:00,65.32,65.33,65.2,65.25,88900.0,56.445,56.4536,56.3413,56.3845,88900.0
2021-11-02 13:30:00,65.26,65.27,65.16,65.25,79395.0,56.3931,56.4018,56.3067,56.3845,79395.0
2021-11-02 13:40:00,65.25,65.26,65.19,65.2,78930.0,56.3845,56.3931,56.3327,56.3413,78930.0
2021-11-02 13:50:00,65.19,65.25,65.16,65.23,92905.0,56.3327,56.3845,56.3067,56.3672,92905.0
2021-11-02 14:00:00,65.24,65.37,65.22,65.32,55935.0,56.3759,56.4882,56.3586,56.445,55935.0
2021-11-02 14:10:00,65.33,65.52,65.31,65.51,82104.0,56.4536,56.6178,56.4364,56.6092,82104.0
2021-11-02 14:20:00,65.52,65.61,65.5,65.59,49257.0,56.6178,56.6956,56.6005,56.6783,49257.0
2021-11-02 14:30:00,65.6,65.73,65.6,65.72,77461.0,56.687,56.7993,56.687,56.7906,77461.0
2021-11-02 14:40:00,65.73,65.8,65.69,65.75,92991.0,56.7993,56.8598,56.7647,56.8166,92991.0
2021-11-02 14:50:00,65.75,65.81,65.74,65.78,67810.0,56.8166,56.8684,56.8079,56.8425,67810.0
2021-11-02 15:00:00,65.78,65.83,65.75,65.83,84100.0,56.8425,56.8857,56.8166,56.8857,84100.0
2021-11-02 15:10:00,65.83,65.87,65.75,65.77,113378.0,56.8857,56.9203,56.8166,56.8339,113378.0
2021-11-02 15:20:00,65.78,65.78,65.71,65.72,66471.0,56.8425,56.8425,56.782,56.7906,66471.0
2021-11-02 15:30:00,65.71,65.73,65.57,65.58,75362.0,56.782,56.7993,56.661,56.6697,75362.0
2021-11-02 15:40:00,65.59,65.83,65.58,65.8,202593.0,56.6783,56.8857,56.6697,56.8598,202593.0
2021-11-02 15:50:00,65.79,66.08,65.74,65.94,857134.0,56.8511,57.1017,56.8079,56.9808,857134.0
2021-11-03 09:30:00,65.93,66.34,65.53,66.14,196530.0,56.9721,57.3264,56.6265,57.1536,196530.0
2021-11-03 09:40:00,66.15,66.59,65.98,66.51,234719.0,57.1622,57.5424,57.0153,57.4733,234719.0
2021-11-03 09:50:00,66.48,66.62,66.26,66.5,214086.0,57.4474,57.5684,57.2573,57.4647,214086.0
2021-11-03 10:00:00,66.5,66.99,66.47,66.77,187974.0,57.4647,57.8881,57.4387,57.698,187974.0
2021-11-03 10:10:00,66.76,66.76,66.56,66.7,166703.0,57.6893,57.6893,57.5165,57.6375,166703.0
2021-11-03 10:20:00,66.69,66.84,66.46,66.73,150140.0,57.6289,57.7585,57.4301,57.6634,150140.0
2021-11-03 10:30:00,66.73,66.81,66.64,66.76,71561.0,57.6634,57.7325,57.5856,57.6893,71561.0
2021-11-03 10:40:00,66.76,66.83,66.63,66.75,72973.0,57.6893,57.7498,57.577,57.6807,72973.0
2021-11-03 10:50:00,66.75,66.86,66.59,66.63,84084.0,57.6807,57.7758,57.5424,57.577,84084.0
2021-11-03 11:00:00,66.62,66.75,66.59,66.7,56183.0,57.5684,57.6807,57.5424,57.6375,56183.0
2021-11-03 11:10:00,66.7,66.81,66.64,66.76,71129.0,57.6375,57.7325,57.5856,57.6893,71129.0
2021-11-03 11:20:00,66.77,66.86,66.74,66.77,68705.0,57.698,57.7758,57.6721,57.698,68705.0
2021-11-03 11:30:00,66.76,66.79,66.63,66.64,154463.0,57.6893,57.7153,57.577,57.5856,154463.0
2021-11-03 11:40:00,66.66,66.72,66.53,66.58,66103.0,57.6029,57.6548,57.4906,57.5338,66103.0
2021-11-03 11:50:00,66.59,66.6,66.49,66.55,75210.0,57.5424,57.5511,57.456,57.5079,75210.0
2021-11-03 12:00:00,66.57,66.57,66.42,66.45,52422.0,57.5252,57.5252,57.3955,57.4215,52422.0
2021-11-03 12:10:00,66.45,66.51,66.35,66.38,68641.0,57.4215,57.4733,57.335,57.361,68641.0
2021-11-03 12:20:00,66.38,66.42,66.33,66.42,59206.0,57.361,57.3955,57.3178,57.3955,59206.0
2021-11-03 12:30:00,66.42,66.44,66.38,66.41,50653.0,57.3955,57.4128,57.361,57.3869,50653.0
2021-11-03 12:40:00,66.42,66.52,66.41,66.42,67867.0,57.3955,57.482,57.3869,57.3955,67867.0
2021-11-03 12:50:00,66.42,66.43,66.3,66.31,57934.0,57.3955,57.4042,57.2918,57.3005,57934.0
2021-11-03 13:00:00,66.3,66.32,66.15,66.28,154601.0,57.2918,57.3091,57.1622,57.2746,154601.0
2021-11-03 13:10:00,66.29,66.31,66.2,66.26,81721.0,57.2832,57.3005,57.2054,57.2573,81721.0
2021-11-03 13:20:00,66.26,66.43,66.23,66.39,74499.0,57.2573,57.4042,57.2314,57.3696,74499.0
2021-11-03 13:30:00,66.4,66.49,66.39,66.42,70757.0,57.3783,57.456,57.3696,57.3955,70757.0
2021-11-03 13:40:00,66.41,66.48,66.41,66.44,35472.0,57.3869,57.4474,57.3869,57.4128,35472.0
2021-11-03 13:50:00,66.43,66.58,66.43,66.53,56036.0,57.4042,57.5338,57.4042,57.4906,56036.0
2021-11-03 14:00:00,66.53,66.75,66.49,66.73,95489.0,57.4906,57.6807,57.456,57.6634,95489.0
2021-11-03 14:10:00,66.73,66.77,66.59,66.73,85855.0,57.6634,57.698,57.5424,57.6634,85855.0
2021-11-03 14:20:00,66.73,66.79,66.71,66.77,57919.0,57.6634,57.7153,57.6461,57.698,57919.0
2021-11-03 14:30:00,66.78,66.81,66.68,66.74,73242.0,57.7066,57.7325,57.6202,57.6721,73242.0
2021-11-03 14:40:00,66.75,66.96,66.74,66.95,84137.0,57.6807,57.8622,57.6721,57.8535,84137.0
2021-11-03 14:50:00,66.94,66.99,66.87,66.88,81460.0,57.8449,57.8881,57.7844,57.793,81460.0
2021-11-03 15:00:00,66.89,66.89,66.77,66.88,62026.0,57.8017,57.8017,57.698,57.793,62026.0
2021-11-03 15:10:00,66.87,66.88,66.74,66.74,135506.0,57.7844,57.793,57.6721,57.6721,135506.0
2021-11-03 15:20:00,66.74,66.85,66.74,66.84,82188.0,57.6721,57.7671,57.6721,57.7585,82188.0
2021-11-03 15:30:00,66.85,66.93,66.83,66.9,116152.0,57.7671,57.8362,57.7498,57.8103,116152.0
2021-11-03 15:40:00,66.91,67.05,66.91,67.03,313270.0,57.819,57.9399,57.819,57.9227,313270.0
2021-11-03 15:50:00,67.03,67.56,67.03,67.43,1347291.0,57.9227,58.3806,57.9227,58.2683,1347291.0
2021-11-04 09:30:00,67.07,67.15,66.56,66.8,181686.0,57.9572,58.0264,57.5165,57.7239,181686.0
2021-11-04 09:40:00,66.8,66.85,66.16,66.25,162355.0,57.7239,57.7671,57.1709,57.2486,162355.0
2021-11-04 09:50:00,66.25,66.5,66.24,66.3,112347.0,57.2486,57.4647,57.24,57.2918,112347.0
2021-11-04 10:00:00,66.29,66.45,66.22,66.44,108951.0,57.2832,57.4215,57.2227,57.4128,108951.0
2021-11-04 10:10:00,66.44,66.7,66.37,66.59,132138.0,57.4128,57.6375,57.3523,57.5424,132138.0
2021-11-04 10:20:00,66.57,66.61,66.43,66.48,73298.0,57.5252,57.5597,57.4042,57.4474,73298.0
2021-11-04 10:30:00,66.48,66.69,66.46,66.55,110532.0,57.4474,57.6289,57.4301,57.5079,110532.0
2021-11-04 10:40:00,66.55,66.6,66.43,66.46,64792.0,57.5079,57.5511,57.4042,57.4301,64792.0
2021-11-04 10:50:00,66.47,66.56,66.44,66.55,102762.0,57.4387,57.5165,57.4128,57.5079,102762.0
2021-11-04 11:00:00,66.56,66.59,66.43,66.48,86305.0,57.5165,57.5424,57.4042,57.4474,86305.0
2021-11-04 11:10:00,66.48,66.52,66.32,66.36,93205.0,57.4474,57.482,57.3091,57.3437,93205.0
2021-11-04 11:20:00,66.36,66.69,66.32,66.61,112362.0,57.3437,57.6289,57.3091,57.5597,112362.0
2021-11-04 11:30:00,66.59,66.66,66.5,66.53,80848.0,57.5424,57.6029,57.4647,57.4906,80848.0
2021-11-04 11:40:00,66.54,66.54,66.37,66.4,77161.0,57.4992,57.4992,57.3523,57.3783,77161.0
2021-11-04 11:50:00,66.4,66.41,66.28,66.31,91373.0,57.3783,57.3869,57.2746,57.3005,91373.0
2021-11-04 12:00:00,66.31,66.31,66.17,66.21,80036.0,57.3005,57.3005,57.1795,57.2141,80036.0
2021-11-04 12:10:00,66.21,66.22,66.16,66.2,62413.0,57.2141,57.2227,57.1709,57.2054,62413.0
2021-11-04 12:20:00,66.2,66.25,66.14,66.16,75552.0,57.2054,57.2486,57.1536,57.1709,75552.0
2021-11-04 12:30:00,66.16,66.27,66.14,66.23,90895.0,57.1709,57.2659,57.1536,57.2314,90895.0
2021-11-04 12:40:00,66.23,66.25,66.12,66.13,78215.0,57.2314,57.2486,57.1363,57.1449,78215.0
2021-11-04 12:50:00,66.13,66.2,66.08,66.09,76170.0,57.1449,57.2054,57.1017,57.1104,76170.0
2021-11-04 13:00:00,66.08,66.12,66.03,66.04,62297.0,57.1017,57.1363,57.0585,57.0672,62297.0
2021-11-04 13:10:00,66.03,66.11,65.99,66.09,70665.0,57.0585,57.1277,57.024,57.1104,70665.0
2021-11-04 13:20:00,66.08,66.11,66.03,66.11,59312.0,57.1017,57.1277,57.0585,57.1277,59312.0
2021-11-04 13:30:00,66.1,66.14,66.05,66.08,64555.0,57.119,57.1536,57.0758,57.1017,64555.0
2021-11-04 13:40:00,66.07,66.2,66.07,66.13,73377.0,57.0931,57.2054,57.0931,57.1449,73377.0
2021-11-04 13:50:00,66.13,66.16,66.03,66.04,77352.0,57.1449,57.1709,57.0585,57.0672,77352.0
2021-11-04 14:00:00,66.03,66.07,65.99,66.03,87462.0,57.0585,57.0931,57.024,57.0585,87462.0
2021-11-04 14:10:00,66.04,66.08,66.02,66.06,62219.0,57.0672,57.1017,57.0499,57.0845,62219.0
2021-11-04 14:20:00,66.07,66.11,66.06,66.06,62565.0,57.0931,57.1277,57.0845,57.0845,62565.0
2021-11-04 14:30:00,66.07,66.14,65.99,66.0,90271.0,57.0931,57.1536,57.024,57.0326,90271.0
2021-11-04 14:40:00,66.0,66.02,65.96,66.01,72100.0,57.0326,57.0499,56.998,57.0412,72100.0
2021-11-04 14:50:00,66.0,66.18,66.0,66.17,89338.0,57.0326,57.1881,57.0326,57.1795,89338.0
2021-11-04 15:00:00,66.17,66.21,66.11,66.2,78527.0,57.1795,57.2141,57.1277,57.2054,78527.0
2021-11-04 15:10:00,66.2,66.29,66.15,66.17,74359.0,57.2054,57.2832,57.1622,57.1795,74359.0
2021-11-04 15:20:00,66.16,66.18,66.05,66.12,151972.0,57.1709,57.1881,57.0758,57.1363,151972.0
2021-11-04 15:30:00,66.13,66.21,66.12,66.16,123757.0,57.1449,57.2141,57.1363,57.1709,123757.0
2021-11-04 15:40:00,66.16,66.24,66.14,66.23,151545.0,57.1709,57.24,57.1536,57.2314,151545.0
2021-11-04 15:50:00,66.23,66.51,66.22,66.48,621545.0,57.2314,57.4733,57.2227,57.4474,621545.0
2021-11-05 09:30:00,65.79,66.55,65.76,66.34,275963.0,56.8511,57.5079,56.8252,57.3264,275963.0
2021-11-05 09:40:00,66.34,66.43,66.03,66.38,183761.0,57.3264,57.4042,57.0585,57.361,183761.0
2021-11-05 09:50:00,66.38,66.73,66.32,66.49,160671.0,57.361,57.6634,57.3091,57.456,160671.0
2021-11-05 10:00:00,66.5,66.53,66.26,66.28,142732.0,57.4647,57.4906,57.2573,57.2746,142732.0
2021-11-05 10:10:00,66.28,66.33,66.06,66.11,135053.0,57.2746,57.3178,57.0845,57.1277,135053.0
2021-11-05 10:20:00,66.12,66.47,66.11,66.47,114680.0,57.1363,57.4387,57.1277,57.4387,114680.0
2021-11-05 10:30:00,66.48,66.65,66.46,66.62,69042.0,57.4474,57.5943,57.4301,57.5684,69042.0
2021-11-05 10:40:00,66.62,66.8,66.62,66.77,118705.0,57.5684,57.7239,57.5684,57.698,118705.0
2021-11-05 10:50:00,66.77,66.87,66.7,66.73,88278.0,57.698,57.7844,57.6375,57.6634,88278.0
2021-11-05 11:00:00,66.73,66.76,66.63,66.73,75360.0,57.6634,57.6893,57.577,57.6634,75360.0
2021-11-05 11:10:00,66.73,66.76,66.52,66.54,70173.0,57.6634,57.6893,57.482,57.4992,70173.0
2021-11-05 11:20:00,66.53,66.66,66.49,66.59,54748.0,57.4906,57.6029,57.456,57.5424,54748.0
2021-11-05 11:30:00,66.6,66.62,66.48,66.52,80201.0,57.5511,57.5684,57.4474,57.482,80201.0
2021-11-05 11:40:00,66.53,66.57,66.43,66.5,74267.0,57.4906,57.5252,57.4042,57.4647,74267.0
2021-11-05 11:50:00,66.48,66.49,66.26,66.26,58378.0,57.4474,57.456,57.2573,57.2573,58378.0
2021-11-05 12:00:00,66.26,66.28,66.19,66.22,56837.0,57.2573,57.2746,57.1968,57.2227,56837.0
2021-11-05 12:10:00,66.23,66.34,66.18,66.34,59476.0,57.2314,57.3264,57.1881,57.3264,59476.0
2021-11-05 12:20:00,66.33,66.38,66.28,66.35,58277.0,57.3178,57.361,57.2746,57.335,58277.0
2021-11-05 12:30:00,66.34,66.38,66.3,66.36,51905.0,57.3264,57.361,57.2918,57.3437,51905.0
2021-11-05 12:40:00,66.37,66.39,66.22,66.23,50307.0,57.3523,57.3696,57.2227,57.2314,50307.0
2021-11-05 12:50:00,66.23,66.33,66.19,66.2,97547.0,57.2314,57.3178,57.1968,57.2054,97547.0
2021-11-05 13:00:00,66.2,66.27,66.04,66.06,103926.0,57.2054,57.2659,57.0672,57.0845,103926.0
2021-11-05 13:10:00,66.06,66.16,66.06,66.09,145994.0,57.0845,57.1709,57.0845,57.1104,145994.0
2021-11-05 13:20:00,66.09,66.11,65.91,66.0,95687.0,57.1104,57.1277,56.9548,57.0326,95687.0
2021-11-05 13:30:00,66.0,66.04,65.97,65.99,58634.0,57.0326,57.0672,57.0067,57.024,58634.0
2021-11-05 13:40:00,65.98,66.04,65.91,66.03,74830.0,57.0153,57.0672,56.9548,57.0585,74830.0
2021-11-05 13:50:00,66.03,66.05,66.0,66.05,68284.0,57.0585,57.0758,57.0326,57.0758,68284.0
2021-11-05 14:00:00,66.05,66.07,65.98,66.03,77591.0,57.0758,57.0931,57.0153,57.0585,77591.0
2021-11-05 14:10:00,66.03,66.07,66.01,66.04,47907.0,57.0585,57.0931,57.0412,57.0672,47907.0
2021-11-05 14:20:00,66.04,66.04,65.95,66.02,40260.0,57.0672,57.0672,56.9894,57.0499,40260.0
2021-11-05 14:30:00,66.01,66.04,65.96,65.98,65400.0,57.0412,57.0672,56.998,57.0153,65400.0
2021-11-05 14:40:00,65.98,66.0,65.88,65.89,62533.0,57.0153,57.0326,56.9289,56.9375,62533.0
2021-11-05 14:50:00,65.89,65.9,65.86,65.87,75008.0,56.9375,56.9462,56.9116,56.9203,75008.0
2021-11-05 15:00:00,65.88,65.99,65.87,65.98,86798.0,56.9289,57.024,56.9203,57.0153,86798.0
2021-11-05 15:10:00,65.98,66.0,65.88,65.9,90144.0,57.0153,57.0326,56.9289,56.9462,90144.0
2021-11-05 15:20:00,65.9,65.9,65.85,65.87,116749.0,56.9462,56.9462,56.903,56.9203,116749.0
2021-11-05 15:30:00,65.87,66.05,65.85,66.04,143932.0,56.9203,57.0758,56.903,57.0672,143932.0
2021-11-05 15:40:00,66.04,66.15,66.03,66.08,103746.0,57.0672,57.1622,57.0585,57.1017,103746.0
2021-11-05 15:50:00,66.09,66.37,66.09,66.32,518893.0,57.1104,57.3523,57.1104,57.3091,518893.0
2021-11-08 09:30:00,65.99,66.33,65.83,66.07,218029.0,57.024,57.3178,56.8857,57.0931,218029.0
2021-11-08 09:40:00,66.1,66.24,65.91,66.09,118754.0,57.119,57.24,56.9548,57.1104,118754.0
2021-11-08 09:50:00,66.1,66.37,66.04,66.37,119188.0,57.119,57.3523,57.0672,57.3523,119188.0
2021-11-08 10:00:00,66.38,66.42,65.98,66.05,131398.0,57.361,57.3955,57.0153,57.0758,131398.0
2021-11-08 10:10:00,66.06,66.07,65.87,66.02,144404.0,57.0845,57.0931,56.9203,57.0499,144404.0
2021-11-08 10:20:00,66.01,66.07,65.94,65.97,94803.0,57.0412,57.0931,56.9808,57.0067,94803.0
2021-11-08 10:30:00,65.97,66.13,65.96,66.03,106419.0,57.0067,57.1449,56.998,57.0585,106419.0
2021-11-08 10:40:00,66.03,66.06,65.83,65.85,117137.0,57.0585,57.0845,56.8857,56.903,117137.0
2021-11-08 10:50:00,65.84,65.98,65.83,65.96,172105.0,56.8943,57.0153,56.8857,56.998,172105.0
2021-11-08 11:00:00,65.95,65.96,65.81,65.84,71641.0,56.9894,56.998,56.8684,56.8943,71641.0
2021-11-08 11:10:00,65.83,65.91,65.82,65.88,58322.0,56.8857,56.9548,56.8771,56.9289,58322.0
2021-11-08 11:20:00,65.89,65.92,65.84,65.85,57398.0,56.9375,56.9635,56.8943,56.903,57398.0
2021-11-08 11:30:00,65.85,65.88,65.79,65.85,67708.0,56.903,56.9289,56.8511,56.903,67708.0
2021-11-08 11:40:00,65.85,65.92,65.85,65.88,54532.0,56.903,56.9635,56.903,56.9289,54532.0
2021-11-08 11:50:00,65.89,65.9,65.75,65.76,66903.0,56.9375,56.9462,56.8166,56.8252,66903.0
2021-11-08 12:00:00,65.75,65.79,65.7,65.72,75911.0,56.8166,56.8511,56.7734,56.7906,75911.0
2021-11-08 12:10:00,65.72,65.83,65.67,65.8,74195.0,56.7906,56.8857,56.7474,56.8598,74195.0
2021-11-08 12:20:00,65.8,65.93,65.79,65.81,36850.0,56.8598,56.9721,56.8511,56.8684,36850.0
2021-11-08 12:30:00,65.81,65.83,65.72,65.79,47778.0,56.8684,56.8857,56.7906,56.8511,47778.0
2021-11-08 12:40:00,65.79,65.79,65.71,65.76,44389.0,56.8511,56.8511,56.782,56.8252,44389.0
2021-11-08 12:50:00,65.77,65.78,65.65,65.66,93022.0,56.8339,56.8425,56.7302,56.7388,93022.0
2021-11-08 13:00:00,65.67,65.68,65.51,65.53,111119.0,56.7474,56.7561,56.6092,56.6265,111119.0
2021-11-08 13:10:00,65.53,65.61,65.51,65.59,67225.0,56.6265,56.6956,56.6092,56.6783,67225.0
2021-11-08 13:20:00,65.6,65.65,65.56,65.61,47959.0,56.687,56.7302,56.6524,56.6956,47959.0
2021-11-08 13:30:00,65.6,65.75,65.59,65.72,54273.0,56.687,56.8166,56.6783,56.7906,54273.0
2021-11-08 13:40:00,65.72,65.84,65.72,65.8,49752.0,56.7906,56.8943,56.7906,56.8598,49752.0
2021-11-08 13:50:00,65.79,65.79,65.67,65.69,54486.0,56.8511,56.8511,56.7474,56.7647,54486.0
2021-11-08 14:00:00,65.69,65.83,65.68,65.78,61681.0,56.7647,56.8857,56.7561,56.8425,61681.0
2021-11-08 14:10:00,65.78,65.81,65.7,65.75,42092.0,56.8425,56.8684,56.7734,56.8166,42092.0
2021-11-08 14:20:00,65.75,65.79,65.72,65.76,42904.0,56.8166,56.8511,56.7906,56.8252,42904.0
2021-11-08 14:30:00,65.77,65.86,65.75,65.86,55374.0,56.8339,56.9116,56.8166,56.9116,55374.0
2021-11-08 14:40:00,65.86,65.88,65.82,65.88,55554.0,56.9116,56.9289,56.8771,56.9289,55554.0
2021-11-08 14:50:00,65.88,65.96,65.87,65.94,91625.0,56.9289,56.998,56.9203,56.9808,91625.0
2021-11-08 15:00:00,65.94,65.99,65.91,65.94,51805.0,56.9808,57.024,56.9548,56.9808,51805.0
2021-11-08 15:10:00,65.93,65.94,65.8,65.88,70751.0,56.9721,56.9808,56.8598,56.9289,70751.0
2021-11-08 15:20:00,65.88,65.91,65.81,65.83,47426.0,56.9289,56.9548,56.8684,56.8857,47426.0
2021-11-08 15:30:00,65.83,65.95,65.81,65.94,55652.0,56.8857,56.9894,56.8684,56.9808,55652.0
2021-11-08 15:40:00,65.94,65.99,65.94,65.96,89470.0,56.9808,57.024,56.9808,56.998,89470.0
2021-11-08 15:50:00,65.97,66.0,65.93,65.98,246036.0,57.0067,57.0326,56.9721,57.0153,246036.0
2021-11-09 09:30:00,66.11,66.66,65.89,65.91,244046.0,57.1277,57.6029,56.9375,56.9548,244046.0
2021-11-09 09:40:00,65.93,66.5,65.91,66.47,175093.0,56.9721,57.4647,56.9548,57.4387,175093.0
2021-11-09 09:50:00,66.47,66.85,66.32,66.74,228168.0,57.4387,57.7671,57.3091,57.6721,228168.0
2021-11-09 10:00:00,66.73,66.85,66.54,66.65,136991.0,57.6634,57.7671,57.4992,57.5943,136991.0
2021-11-09 10:10:00,66.65,66.73,66.51,66.56,127372.0,57.5943,57.6634,57.4733,57.5165,127372.0
2021-11-09 10:20:00,66.57,66.57,66.3,66.57,55123.0,57.5252,57.5252,57.2918,57.5252,55123.0
2021-11-09 10:30:00,66.57,66.65,66.37,66.42,120368.0,57.5252,57.5943,57.3523,57.3955,120368.0
2021-11-09 10:40:00,66.42,66.44,66.26,66.3,85400.0,57.3955,57.4128,57.2573,57.2918,85400.0
2021-11-09 10:50:00,66.29,66.4,66.26,66.39,64766.0,57.2832,57.3783,57.2573,57.3696,64766.0
2021-11-09 11:00:00,66.38,66.41,66.19,66.19,146865.0,57.361,57.3869,57.1968,57.1968,146865.0
2021-11-09 11:10:00,66.21,66.32,66.19,66.22,74702.0,57.2141,57.3091,57.1968,57.2227,74702.0
2021-11-09 11:20:00,66.21,66.31,66.16,66.31,59402.0,57.2141,57.3005,57.1709,57.3005,59402.0
2021-11-09 11:30:00,66.31,66.47,66.26,66.45,70466.0,57.3005,57.4387,57.2573,57.4215,70466.0
2021-11-09 11:40:00,66.45,66.5,66.34,66.45,86164.0,57.4215,57.4647,57.3264,57.4215,86164.0
2021-11-09 11:50:00,66.45,66.47,66.32,66.41,64497.0,57.4215,57.4387,57.3091,57.3869,64497.0
2021-11-09 12:00:00,66.41,66.46,66.35,66.36,57597.0,57.3869,57.4301,57.335,57.3437,57597.0
2021-11-09 12:10:00,66.35,66.39,66.26,66.29,39043.0,57.335,57.3696,57.2573,57.2832,39043.0
2021-11-09 12:20:00,66.29,66.35,66.23,66.33,53995.0,57.2832,57.335,57.2314,57.3178,53995.0
2021-11-09 12:30:00,66.34,66.38,66.27,66.36,39900.0,57.3264,57.361,57.2659,57.3437,39900.0
2021-11-09 12:40:00,66.36,66.44,66.34,66.4,41780.0,57.3437,57.4128,57.3264,57.3783,41780.0
2021-11-09 12:50:00,66.39,66.45,66.39,66.41,43282.0,57.3696,57.4215,57.3696,57.3869,43282.0
2021-11-09 13:00:00,66.44,66.49,66.4,66.4,32115.0,57.4128,57.456,57.3783,57.3783,32115.0
2021-11-09 13:10:00,66.4,66.43,66.37,66.42,31012.0,57.3783,57.4042,57.3523,57.3955,31012.0
2021-11-09 13:20:00,66.43,66.46,66.41,66.45,36060.0,57.4042,57.4301,57.3869,57.4215,36060.0
2021-11-09 13:30:00,66.44,66.49,66.42,66.44,53778.0,57.4128,57.456,57.3955,57.4128,53778.0
2021-11-09 13:40:00,66.43,66.48,66.39,66.44,38626.0,57.4042,57.4474,57.3696,57.4128,38626.0
2021-11-09 13:50:00,66.43,66.49,66.41,66.49,38621.0,57.4042,57.456,57.3869,57.456,38621.0
2021-11-09 14:00:00,66.49,66.57,66.39,66.4,39759.0,57.456,57.5252,57.3696,57.3783,39759.0
2021-11-09 14:10:00,66.39,66.41,66.31,66.36,38864.0,57.3696,57.3869,57.3005,57.3437,38864.0
2021-11-09 14:20:00,66.36,66.41,66.3,66.35,67772.0,57.3437,57.3869,57.2918,57.335,67772.0
2021-11-09 14:30:00,66.35,66.36,66.21,66.33,177716.0,57.335,57.3437,57.2141,57.3178,177716.0
2021-11-09 14:40:00,66.33,66.4,66.3,66.34,86677.0,57.3178,57.3783,57.2918,57.3264,86677.0
2021-11-09 14:50:00,66.34,66.35,66.24,66.26,44097.0,57.3264,57.335,57.24,57.2573,44097.0
2021-11-09 15:00:00,66.27,66.28,66.13,66.18,52814.0,57.2659,57.2746,57.1449,57.1881,52814.0
2021-11-09 15:10:00,66.18,66.18,66.07,66.09,54875.0,57.1881,57.1881,57.0931,57.1104,54875.0
2021-11-09 15:20:00,66.09,66.12,66.03,66.07,100798.0,57.1104,57.1363,57.0585,57.0931,100798.0
2021-11-09 15:30:00,66.07,66.08,66.02,66.06,92352.0,57.0931,57.1017,57.0499,57.0845,92352.0
2021-11-09 15:40:00,66.06,66.13,66.02,66.04,117120.0,57.0845,57.1449,57.0499,57.0672,117120.0
2021-11-09 15:50:00,66.04,66.21,65.98,66.15,429684.0,57.0672,57.2141,57.0153,57.1622,429684.0
2021-11-10 09:30:00,66.56,67.53,66.56,67.0,398329.0,57.5165,58.3547,57.5165,57.8967,398329.0
2021-11-10 09:40:00,67.01,67.23,66.9,67.05,194515.0,57.9054,58.0955,57.8103,57.9399,194515.0
2021-11-10 09:50:00,67.07,67.32,66.97,67.01,129333.0,57.9572,58.1733,57.8708,57.9054,129333.0
2021-11-10 10:00:00,67.01,67.19,66.88,67.19,114898.0,57.9054,58.0609,57.793,58.0609,114898.0
2021-11-10 10:10:00,67.19,67.33,67.05,67.33,140279.0,58.0609,58.1819,57.9399,58.1819,140279.0
2021-11-10 10:20:00,67.34,67.53,67.26,67.5,191207.0,58.1905,58.3547,58.1214,58.3288,191207.0
2021-11-10 10:30:00,67.49,67.51,67.34,67.45,129020.0,58.3202,58.3374,58.1905,58.2856,129020.0
2021-11-10 10:40:00,67.45,67.53,67.34,67.4,115117.0,58.2856,58.3547,58.1905,58.2424,115117.0
2021-11-10 10:50:00,67.41,67.46,67.31,67.45,152091.0,58.251,58.2942,58.1646,58.2856,152091.0
2021-11-10 11:00:00,67.47,67.6,67.43,67.49,187370.0,58.3029,58.4152,58.2683,58.3202,187370.0
2021-11-10 11:10:00,67.48,67.52,67.41,67.48,54459.0,58.3115,58.3461,58.251,58.3115,54459.0
2021-11-10 11:20:00,67.48,67.52,67.44,67.47,72330.0,58.3115,58.3461,58.2769,58.3029,72330.0
2021-11-10 11:30:00,67.46,67.7,67.45,67.69,158697.0,58.2942,58.5016,58.2856,58.493,158697.0
2021-11-10 11:40:00,67.69,67.83,67.69,67.79,171317.0,58.493,58.614,58.493,58.5794,171317.0
2021-11-10 11:50:00,67.79,67.84,67.66,67.71,67080.0,58.5794,58.6226,58.4671,58.5103,67080.0
2021-11-10 12:00:00,67.72,67.79,67.62,67.64,98882.0,58.5189,58.5794,58.4325,58.4498,98882.0
2021-11-10 12:10:00,67.63,67.67,67.53,67.63,64759.0,58.4411,58.4757,58.3547,58.4411,64759.0
2021-11-10 12:20:00,67.64,67.89,67.61,67.68,191699.0,58.4498,58.6658,58.4239,58.4843,191699.0
2021-11-10 12:30:00,67.69,67.73,67.61,67.64,51362.0,58.493,58.5275,58.4239,58.4498,51362.0
2021-11-10 12:40:00,67.65,67.68,67.6,67.66,76265.0,58.4584,58.4843,58.4152,58.4671,76265.0
2021-11-10 12:50:00,67.66,67.67,67.59,67.61,47139.0,58.4671,58.4757,58.4066,58.4239,47139.0
2021-11-10 13:00:00,67.61,67.62,67.47,67.48,77944.0,58.4239,58.4325,58.3029,58.3115,77944.0
2021-11-10 13:10:00,67.47,67.57,67.45,67.5,172952.0,58.3029,58.3893,58.2856,58.3288,172952.0
2021-11-10 13:20:00,67.5,67.64,67.47,67.58,115086.0,58.3288,58.4498,58.3029,58.3979,115086.0
2021-11-10 13:30:00,67.57,67.64,67.48,67.51,121814.0,58.3893,58.4498,58.3115,58.3374,121814.0
2021-11-10 13:40:00,67.51,67.51,67.42,67.46,77959.0,58.3374,58.3374,58.2597,58.2942,77959.0
2021-11-10 13:50:00,67.48,67.62,67.47,67.56,63350.0,58.3115,58.4325,58.3029,58.3806,63350.0
2021-11-10 14:00:00,67.56,67.56,67.35,67.35,70854.0,58.3806,58.3806,58.1992,58.1992,70854.0
2021-11-10 14:10:00,67.36,67.62,67.35,67.56,86670.0,58.2078,58.4325,58.1992,58.3806,86670.0
2021-11-10 14:20:00,67.56,67.57,67.47,67.5,58030.0,58.3806,58.3893,58.3029,58.3288,58030.0
2021-11-10 14:30:00,67.5,67.52,67.42,67.45,67062.0,58.3288,58.3461,58.2597,58.2856,67062.0
2021-11-10 14:40:00,67.45,67.54,67.43,67.46,102477.0,58.2856,58.3634,58.2683,58.2942,102477.0
2021-11-10 14:50:00,67.46,67.55,67.45,67.48,71460.0,58.2942,58.372,58.2856,58.3115,71460.0
2021-11-10 15:00:00,67.48,67.52,67.44,67.45,92907.0,58.3115,58.3461,58.2769,58.2856,92907.0
2021-11-10 15:10:00,67.45,67.57,67.45,67.56,92842.0,58.2856,58.3893,58.2856,58.3806,92842.0
2021-11-10 15:20:00,67.56,67.6,67.36,67.37,120202.0,58.3806,58.4152,58.2078,58.2165,120202.0
2021-11-10 15:30:00,67.38,67.39,67.26,67.29,116625.0,58.2251,58.2337,58.1214,58.1473,116625.0
2021-11-10 15:40:00,67.29,67.34,67.23,67.3,132288.0,58.1473,58.1905,58.0955,58.156,132288.0
2021-11-10 15:50:00,67.3,67.37,67.26,67.32,443258.0,58.156,58.2165,58.1214,58.1733,443258.0
2021-11-11 09:30:00,66.98,67.19,66.75,67.02,184227.0,57.8794,58.0609,57.6807,57.914,184227.0
2021-11-11 09:40:00,67.02,67.08,66.85,66.88,94183.0,57.914,57.9659,57.7671,57.793,94183.0
2021-11-11 09:50:00,66.88,67.03,66.8,66.95,78715.0,57.793,57.9227,57.7239,57.8535,78715.0
2021-11-11 10:00:00,66.95,66.99,66.87,66.91,76741.0,57.8535,57.8881,57.7844,57.819,76741.0
2021-11-11 10:10:00,66.91,66.98,66.85,66.98,43938.0,57.819,57.8794,57.7671,57.8794,43938.0
2021-11-11 10:20:00,66.98,67.23,66.98,67.2,57379.0,57.8794,58.0955,57.8794,58.0696,57379.0
2021-11-11 10:30:00,67.19,67.19,66.95,66.98,43217.0,58.0609,58.0609,57.8535,57.8794,43217.0
2021-11-11 10:40:00,66.98,66.98,66.77,66.77,47422.0,57.8794,57.8794,57.698,57.698,47422.0
2021-11-11 10:50:00,66.76,67.16,66.75,67.15,71444.0,57.6893,58.035,57.6807,58.0264,71444.0
2021-11-11 11:00:00,67.16,67.19,67.0,67.07,116989.0,58.035,58.0609,57.8967,57.9572,116989.0
2021-11-11 11:10:00,67.07,67.2,67.07,67.18,41560.0,57.9572,58.0696,57.9572,58.0523,41560.0
2021-11-11 11:20:00,67.18,67.18,67.07,67.15,52937.0,58.0523,58.0523,57.9572,58.0264,52937.0
2021-11-11 11:30:00,67.15,67.23,67.13,67.22,52908.0,58.0264,58.0955,58.0091,58.0868,52908.0
2021-11-11 11:40:00,67.23,67.32,67.22,67.28,49657.0,58.0955,58.1733,58.0868,58.1387,49657.0
2021-11-11 11:50:00,67.27,67.34,67.21,67.3,47457.0,58.13,58.1905,58.0782,58.156,47457.0
2021-11-11 12:00:00,67.31,67.31,67.17,67.19,31919.0,58.1646,58.1646,58.0436,58.0609,31919.0
2021-11-11 12:10:00,67.2,67.23,67.1,67.21,41579.0,58.0696,58.0955,57.9831,58.0782,41579.0
2021-11-11 12:20:00,67.21,67.21,67.11,67.15,29998.0,58.0782,58.0782,57.9918,58.0264,29998.0
2021-11-11 12:30:00,67.15,67.23,67.14,67.23,32549.0,58.0264,58.0955,58.0177,58.0955,32549.0
2021-11-11 12:40:00,67.23,67.24,67.17,67.23,18256.0,58.0955,58.1041,58.0436,58.0955,18256.0
2021-11-11 12:50:00,67.23,67.23,67.11,67.17,31865.0,58.0955,58.0955,57.9918,58.0436,31865.0
2021-11-11 13:00:00,67.17,67.17,67.03,67.04,32834.0,58.0436,58.0436,57.9227,57.9313,32834.0
2021-11-11 13:10:00,67.04,67.11,67.03,67.05,50224.0,57.9313,57.9918,57.9227,57.9399,50224.0
2021-11-11 13:20:00,67.05,67.11,67.05,67.09,47084.0,57.9399,57.9918,57.9399,57.9745,47084.0
2021-11-11 13:30:00,67.09,67.14,67.06,67.13,57254.0,57.9745,58.0177,57.9486,58.0091,57254.0
2021-11-11 13:40:00,67.14,67.23,67.12,67.22,40063.0,58.0177,58.0955,58.0004,58.0868,40063.0
2021-11-11 13:50:00,67.23,67.23,67.16,67.21,37648.0,58.0955,58.0955,58.035,58.0782,37648.0
2021-11-11 14:00:00,67.21,67.25,67.2,67.24,37786.0,58.0782,58.1128,58.0696,58.1041,37786.0
2021-11-11 14:10:00,67.23,67.37,67.23,67.34,30292.0,58.0955,58.2165,58.0955,58.1905,30292.0
2021-11-11 14:20:00,67.34,67.35,67.28,67.28,36409.0,58.1905,58.1992,58.1387,58.1387,36409.0
2021-11-11 14:30:00,67.28,67.3,67.21,67.28,47838.0,58.1387,58.156,58.0782,58.1387,47838.0
2021-11-11 14:40:00,67.28,67.32,67.27,67.3,27457.0,58.1387,58.1733,58.13,58.156,27457.0
2021-11-11 14:50:00,67.31,67.34,67.29,67.3,40225.0,58.1646,58.1905,58.1473,58.156,40225.0
2021-11-11 15:00:00,67.31,67.31,67.23,67.29,42387.0,58.1646,58.1646,58.0955,58.1473,42387.0
2021-11-11 15:10:00,67.28,67.44,67.25,67.43,56165.0,58.1387,58.2769,58.1128,58.2683,56165.0
2021-11-11 15:20:00,67.44,67.49,67.42,67.48,41898.0,58.2769,58.3202,58.2597,58.3115,41898.0
2021-11-11 15:30:00,67.48,67.48,67.41,67.42,65530.0,58.3115,58.3115,58.251,58.2597,65530.0
2021-11-11 15:40:00,67.42,67.43,67.32,67.39,82506.0,58.2597,58.2683,58.1733,58.2337,82506.0
2021-11-11 15:50:00,67.39,67.44,67.37,67.42,269695.0,58.2337,58.2769,58.2165,58.2597,269695.0
2021-11-12 09:30:00,67.66,67.77,67.41,67.63,243016.0,58.4671,58.5621,58.251,58.4411,243016.0
2021-11-12 09:40:00,67.64,67.7,67.51,67.55,134804.0,58.4498,58.5016,58.3374,58.372,134804.0
2021-11-12 09:50:00,67.55,67.68,67.46,67.52,98394.0,58.372,58.4843,58.2942,58.3461,98394.0
2021-11-12 10:00:00,67.48,67.52,67.23,67.28,68479.0,58.3115,58.3461,58.0955,58.1387,68479.0
2021-11-12 10:10:00,67.3,67.46,67.3,67.42,80307.0,58.156,58.2942,58.156,58.2597,80307.0
2021-11-12 10:20:00,67.42,67.42,67.21,67.25,71775.0,58.2597,58.2597,58.0782,58.1128,71775.0
2021-11-12 10:30:00,67.25,67.27,67.2,67.23,98286.0,58.1128,58.13,58.0696,58.0955,98286.0
2021-11-12 10:40:00,67.23,67.27,67.21,67.22,55870.0,58.0955,58.13,58.0782,58.0868,55870.0
2021-11-12 10:50:00,67.22,67.35,67.2,67.31,51212.0,58.0868,58.1992,58.0696,58.1646,51212.0
2021-11-12 11:00:00,67.31,67.53,67.3,67.46,53816.0,58.1646,58.3547,58.156,58.2942,53816.0
2021-11-12 11:10:00,67.46,67.52,67.44,67.51,48935.0,58.2942,58.3461,58.2769,58.3374,48935.0
2021-11-12 11:20:00,67.5,67.59,67.42,67.56,65954.0,58.3288,58.4066,58.2597,58.3806,65954.0
2021-11-12 11:30:00,67.56,67.6,67.55,67.57,52921.0,58.3806,58.4152,58.372,58.3893,52921.0
2021-11-12 11:40:00,67.58,67.62,67.53,67.59,39759.0,58.3979,58.4325,58.3547,58.4066,39759.0
2021-11-12 11:50:00,67.58,67.69,67.57,67.67,43008.0,58.3979,58.493,58.3893,58.4757,43008.0
2021-11-12 12:00:00,67.67,67.69,67.63,67.63,42908.0,58.4757,58.493,58.4411,58.4411,42908.0
2021-11-12 12:10:00,67.63,67.64,67.58,67.59,40321.0,58.4411,58.4498,58.3979,58.4066,40321.0
2021-11-12 12:20:00,67.59,67.6,67.52,67.58,27913.0,58.4066,58.4152,58.3461,58.3979,27913.0
2021-11-12 12:30:00,67.57,67.57,67.41,67.45,72029.0,58.3893,58.3893,58.251,58.2856,72029.0
2021-11-12 12:40:00,67.44,67.49,67.44,67.49,32082.0,58.2769,58.3202,58.2769,58.3202,32082.0
2021-11-12 12:50:00,67.48,67.52,67.46,67.49,22605.0,58.3115,58.3461,58.2942,58.3202,22605.0
2021-11-12 13:00:00,67.5,67.5,67.41,67.41,33003.0,58.3288,58.3288,58.251,58.251,33003.0
2021-11-12 13:10:00,67.42,67.5,67.41,67.5,38053.0,58.2597,58.3288,58.251,58.3288,38053.0
2021-11-12 13:20:00,67.51,67.54,67.5,67.52,28404.0,58.3374,58.3634,58.3288,58.3461,28404.0
2021-11-12 13:30:00,67.53,67.56,67.5,67.52,32068.0,58.3547,58.3806,58.3288,58.3461,32068.0
2021-11-12 13:40:00,67.52,67.55,67.5,67.53,24526.0,58.3461,58.372,58.3288,58.3547,24526.0
2021-11-12 13:50:00,67.54,67.61,67.53,67.56,26068.0,58.3634,58.4239,58.3547,58.3806,26068.0
2021-11-12 14:00:00,67.56,67.57,67.5,67.52,25552.0,58.3806,58.3893,58.3288,58.3461,25552.0
2021-11-12 14:10:00,67.52,67.54,67.46,67.46,29882.0,58.3461,58.3634,58.2942,58.2942,29882.0
2021-11-12 14:20:00,67.46,67.46,67.38,67.38,69705.0,58.2942,58.2942,58.2251,58.2251,69705.0
2021-11-12 14:30:00,67.37,67.4,67.32,67.38,67245.0,58.2165,58.2424,58.1733,58.2251,67245.0
2021-11-12 14:40:00,67.38,67.43,67.37,67.39,28312.0,58.2251,58.2683,58.2165,58.2337,28312.0
2021-11-12 14:50:00,67.4,67.46,67.37,67.45,30067.0,58.2424,58.2942,58.2165,58.2856,30067.0
2021-11-12 15:00:00,67.45,67.54,67.43,67.53,58517.0,58.2856,58.3634,58.2683,58.3547,58517.0
2021-11-12 15:10:00,67.54,67.6,67.51,67.51,65867.0,58.3634,58.4152,58.3374,58.3374,65867.0
2021-11-12 15:20:00,67.5,67.56,67.49,67.54,51204.0,58.3288,58.3806,58.3202,58.3634,51204.0
2021-11-12 15:30:00,67.54,67.66,67.54,67.57,80563.0,58.3634,58.4671,58.3634,58.3893,80563.0
2021-11-12 15:40:00,67.56,67.58,67.48,67.53,100946.0,58.3806,58.3979,58.3115,58.3547,100946.0
2021-11-12 15:50:00,67.53,67.59,67.45,67.48,307795.0,58.3547,58.4066,58.2856,58.3115,307795.0
2021-11-15 09:30:00,67.74,67.81,67.28,67.67,213546.0,58.5362,58.5967,58.1387,58.4757,213546.0
2021-11-15 09:40:00,67.65,67.66,67.48,67.56,108840.0,58.4584,58.4671,58.3115,58.3806,108840.0
2021-11-15 09:50:00,67.57,67.68,67.51,67.61,92426.0,58.3893,58.4843,58.3374,58.4239,92426.0
2021-11-15 10:00:00,67.6,67.61,67.44,67.51,58326.0,58.4152,58.4239,58.2769,58.3374,58326.0
2021-11-15 10:10:00,67.5,67.59,67.49,67.57,57235.0,58.3288,58.4066,58.3202,58.3893,57235.0
2021-11-15 10:20:00,67.58,67.76,67.57,67.72,47867.0,58.3979,58.5535,58.3893,58.5189,47867.0
2021-11-15 10:30:00,67.72,67.76,67.64,67.72,63925.0,58.5189,58.5535,58.4498,58.5189,63925.0
2021-11-15 10:40:00,67.73,67.81,67.69,67.76,90998.0,58.5275,58.5967,58.493,58.5535,90998.0
2021-11-15 10:50:00,67.77,67.79,67.69,67.74,64501.0,58.5621,58.5794,58.493,58.5362,64501.0
2021-11-15 11:00:00,67.73,67.81,67.72,67.77,49305.0,58.5275,58.5967,58.5189,58.5621,49305.0
2021-11-15 11:10:00,67.75,67.82,67.74,67.82,35132.0,58.5448,58.6053,58.5362,58.6053,35132.0
2021-11-15 11:20:00,67.82,67.83,67.72,67.78,33612.0,58.6053,58.614,58.5189,58.5708,33612.0
2021-11-15 11:30:00,67.78,67.79,67.69,67.69,43241.0,58.5708,58.5794,58.493,58.493,43241.0
2021-11-15 11:40:00,67.69,67.7,67.51,67.55,46667.0,58.493,58.5016,58.3374,58.372,46667.0
2021-11-15 11:50:00,67.54,67.63,67.52,67.63,39544.0,58.3634,58.4411,58.3461,58.4411,39544.0
2021-11-15 12:00:00,67.63,67.69,67.63,67.69,27183.0,58.4411,58.493,58.4411,58.493,27183.0
2021-11-15 12:10:00,67.68,67.71,67.65,67.66,34452.0,58.4843,58.5103,58.4584,58.4671,34452.0
2021-11-15 12:20:00,67.66,67.67,67.6,67.61,31133.0,58.4671,58.4757,58.4152,58.4239,31133.0
2021-11-15 12:30:00,67.61,67.61,67.54,67.56,36917.0,58.4239,58.4239,58.3634,58.3806,36917.0
2021-11-15 12:40:00,67.56,67.59,67.54,67.54,35116.0,58.3806,58.4066,58.3634,58.3634,35116.0
2021-11-15 12:50:00,67.54,67.68,67.54,67.66,35624.0,58.3634,58.4843,58.3634,58.4671,35624.0
2021-11-15 13:00:00,67.67,67.67,67.57,67.57,28670.0,58.4757,58.4757,58.3893,58.3893,28670.0
2021-11-15 13:10:00,67.59,67.66,67.58,67.64,42352.0,58.4066,58.4671,58.3979,58.4498,42352.0
2021-11-15 13:20:00,67.64,67.64,67.59,67.59,40028.0,58.4498,58.4498,58.4066,58.4066,40028.0
2021-11-15 13:30:00,67.59,67.6,67.53,67.55,31999.0,58.4066,58.4152,58.3547,58.372,31999.0
2021-11-15 13:40:00,67.55,67.57,67.47,67.52,33792.0,58.372,58.3893,58.3029,58.3461,33792.0
2021-11-15 13:50:00,67.51,67.56,67.48,67.55,63064.0,58.3374,58.3806,58.3115,58.372,63064.0
2021-11-15 14:00:00,67.55,67.55,67.42,67.42,42450.0,58.372,58.372,58.2597,58.2597,42450.0
2021-11-15 14:10:00,67.42,67.43,67.26,67.31,93549.0,58.2597,58.2683,58.1214,58.1646,93549.0
2021-11-15 14:20:00,67.31,67.36,67.28,67.34,77238.0,58.1646,58.2078,58.1387,58.1905,77238.0
2021-11-15 14:30:00,67.35,67.37,67.32,67.33,116165.0,58.1992,58.2165,58.1733,58.1819,116165.0
2021-11-15 14:40:00,67.32,67.33,67.19,67.19,53907.0,58.1733,58.1819,58.0609,58.0609,53907.0
2021-11-15 14:50:00,67.2,67.21,67.14,67.16,65833.0,58.0696,58.0782,58.0177,58.035,65833.0
2021-11-15 15:00:00,67.16,67.23,67.14,67.14,61216.0,58.035,58.0955,58.0177,58.0177,61216.0
2021-11-15 15:10:00,67.14,67.17,67.02,67.16,139011.0,58.0177,58.0436,57.914,58.035,139011.0
2021-11-15 15:20:00,67.16,67.21,67.13,67.14,66311.0,58.035,58.0782,58.0091,58.0177,66311.0
2021-11-15 15:30:00,67.15,67.22,67.11,67.13,87253.0,58.0264,58.0868,57.9918,58.0091,87253.0
2021-11-15 15:40:00,67.13,67.14,67.07,67.08,92523.0,58.0091,58.0177,57.9572,57.9659,92523.0
2021-11-15 15:50:00,67.08,67.21,67.0,67.2,389890.0,57.9659,58.0782,57.8967,58.0696,389890.0
2021-11-16 09:30:00,67.39,67.68,67.24,67.53,168062.0,58.2337,58.4843,58.1041,58.3547,168062.0
2021-11-16 09:40:00,67.54,68.0,67.5,67.87,149966.0,58.3634,58.7609,58.3288,58.6485,149966.0
2021-11-16 09:50:00,67.88,68.03,67.72,67.74,141932.0,58.6572,58.7868,58.5189,58.5362,141932.0
2021-11-16 10:00:00,67.74,67.86,67.71,67.77,75171.0,58.5362,58.6399,58.5103,58.5621,75171.0
2021-11-16 10:10:00,67.77,67.87,67.76,67.8,70949.0,58.5621,58.6485,58.5535,58.588,70949.0
2021-11-16 10:20:00,67.78,67.8,67.61,67.72,63587.0,58.5708,58.588,58.4239,58.5189,63587.0
2021-11-16 10:30:00,67.73,67.8,67.53,67.53,55721.0,58.5275,58.588,58.3547,58.3547,55721.0
2021-11-16 10:40:00,67.53,67.61,67.45,67.45,62465.0,58.3547,58.4239,58.2856,58.2856,62465.0
2021-11-16 10:50:00,67.45,67.45,67.34,67.36,45331.0,58.2856,58.2856,58.1905,58.2078,45331.0
2021-11-16 11:00:00,67.37,67.38,67.23,67.28,74641.0,58.2165,58.2251,58.0955,58.1387,74641.0
2021-11-16 11:10:00,67.28,67.34,67.24,67.27,59378.0,58.1387,58.1905,58.1041,58.13,59378.0
2021-11-16 11:20:00,67.27,67.36,67.25,67.34,50428.0,58.13,58.2078,58.1128,58.1905,50428.0
2021-11-16 11:30:00,67.34,67.36,67.31,67.33,66580.0,58.1905,58.2078,58.1646,58.1819,66580.0
2021-11-16 11:40:00,67.34,67.34,67.16,67.16,44967.0,58.1905,58.1905,58.035,58.035,44967.0
2021-11-16 11:50:00,67.16,67.28,67.13,67.25,50235.0,58.035,58.1387,58.0091,58.1128,50235.0
2021-11-16 12:00:00,67.24,67.26,67.15,67.22,60994.0,58.1041,58.1214,58.0264,58.0868,60994.0
2021-11-16 12:10:00,67.22,67.29,67.2,67.28,40781.0,58.0868,58.1473,58.0696,58.1387,40781.0
2021-11-16 12:20:00,67.29,67.33,67.26,67.31,82959.0,58.1473,58.1819,58.1214,58.1646,82959.0
2021-11-16 12:30:00,67.32,67.41,67.31,67.34,37312.0,58.1733,58.251,58.1646,58.1905,37312.0
2021-11-16 12:40:00,67.34,67.37,67.29,67.3,54202.0,58.1905,58.2165,58.1473,58.156,54202.0
2021-11-16 12:50:00,67.31,67.32,67.22,67.23,32422.0,58.1646,58.1733,58.0868,58.0955,32422.0
2021-11-16 13:00:00,67.24,67.24,67.16,67.2,53176.0,58.1041,58.1041,58.035,58.0696,53176.0
2021-11-16 13:10:00,67.2,67.24,67.17,67.18,44955.0,58.0696,58.1041,58.0436,58.0523,44955.0
2021-11-16 13:20:00,67.18,67.27,67.18,67.25,54659.0,58.0523,58.13,58.0523,58.1128,54659.0
2021-11-16 13:30:00,67.25,67.32,67.24,67.3,40500.0,58.1128,58.1733,58.1041,58.156,40500.0
2021-11-16 13:40:00,67.3,67.34,67.28,67.3,37991.0,58.156,58.1905,58.1387,58.156,37991.0
2021-11-16 13:50:00,67.3,67.32,67.28,67.3,46170.0,58.156,58.1733,58.1387,58.156,46170.0
2021-11-16 14:00:00,67.3,67.39,67.3,67.35,52517.0,58.156,58.2337,58.156,58.1992,52517.0
2021-11-16 14:10:00,67.36,67.36,67.28,67.31,49468.0,58.2078,58.2078,58.1387,58.1646,49468.0
2021-11-16 14:20:00,67.31,67.32,67.25,67.27,47633.0,58.1646,58.1733,58.1128,58.13,47633.0
2021-11-16 14:30:00,67.27,67.33,67.26,67.3,47251.0,58.13,58.1819,58.1214,58.156,47251.0
2021-11-16 14:40:00,67.3,67.31,67.25,67.28,53490.0,58.156,58.1646,58.1128,58.1387,53490.0
2021-11-16 14:50:00,67.28,67.29,67.18,67.2,54714.0,58.1387,58.1473,58.0523,58.0696,54714.0
2021-11-16 15:00:00,67.2,67.23,67.13,67.16,81525.0,58.0696,58.0955,58.0091,58.035,81525.0
2021-11-16 15:10:00,67.16,67.17,67.13,67.16,78081.0,58.035,58.0436,58.0091,58.035,78081.0
2021-11-16 15:20:00,67.16,67.18,67.12,67.13,73272.0,58.035,58.0523,58.0004,58.0091,73272.0
2021-11-16 15:30:00,67.13,67.14,67.05,67.06,85060.0,58.0091,58.0177,57.9399,57.9486,85060.0
2021-11-16 15:40:00,67.06,67.1,66.97,66.98,146280.0,57.9486,57.9831,57.8708,57.8794,146280.0
2021-11-16 15:50:00,66.97,66.97,66.82,66.89,474176.0,57.8708,57.8708,57.7412,57.8017,474176.0
2021-11-17 09:30:00,66.89,67.1,66.51,67.01,166804.0,57.8017,57.9831,57.4733,57.9054,166804.0
2021-11-17 09:40:00,67.01,67.24,66.93,67.24,119432.0,57.9054,58.1041,57.8362,58.1041,119432.0
2021-11-17 09:50:00,67.25,67.39,67.15,67.28,87693.0,58.1128,58.2337,58.0264,58.1387,87693.0
2021-11-17 10:00:00,67.28,67.41,67.23,67.31,103500.0,58.1387,58.251,58.0955,58.1646,103500.0
2021-11-17 10:10:00,67.32,67.36,67.11,67.17,110001.0,58.1733,58.2078,57.9918,58.0436,110001.0
2021-11-17 10:20:00,67.18,67.2,67.02,67.08,79190.0,58.0523,58.0696,57.914,57.9659,79190.0
2021-11-17 10:30:00,67.08,67.18,66.98,67.08,83236.0,57.9659,58.0523,57.8794,57.9659,83236.0
2021-11-17 10:40:00,67.09,67.16,67.01,67.09,67935.0,57.9745,58.035,57.9054,57.9745,67935.0
2021-11-17 10:50:00,67.09,67.25,67.08,67.08,105023.0,57.9745,58.1128,57.9659,57.9659,105023.0
2021-11-17 11:00:00,67.08,67.17,67.04,67.15,58272.0,57.9659,58.0436,57.9313,58.0264,58272.0
2021-11-17 11:10:00,67.16,67.18,67.1,67.16,52424.0,58.035,58.0523,57.9831,58.035,52424.0
2021-11-17 11:20:00,67.16,67.17,67.07,67.11,61020.0,58.035,58.0436,57.9572,57.9918,61020.0
2021-11-17 11:30:00,67.12,67.15,67.06,67.14,63059.0,58.0004,58.0264,57.9486,58.0177,63059.0
2021-11-17 11:40:00,67.13,67.19,67.12,67.16,120582.0,58.0091,58.0609,58.0004,58.035,120582.0
2021-11-17 11:50:00,67.16,67.32,67.15,67.2,96958.0,58.035,58.1733,58.0264,58.0696,96958.0
2021-11-17 12:00:00,67.2,67.26,67.16,67.25,66428.0,58.0696,58.1214,58.035,58.1128,66428.0
2021-11-17 12:10:00,67.25,67.33,67.16,67.33,107943.0,58.1128,58.1819,58.035,58.1819,107943.0
2021-11-17 12:20:00,67.33,67.44,67.3,67.32,113915.0,58.1819,58.2769,58.156,58.1733,113915.0
2021-11-17 12:30:00,67.31,67.35,67.25,67.26,59845.0,58.1646,58.1992,58.1128,58.1214,59845.0
2021-11-17 12:40:00,67.26,67.31,67.25,67.29,50087.0,58.1214,58.1646,58.1128,58.1473,50087.0
2021-11-17 12:50:00,67.29,67.31,67.25,67.28,78308.0,58.1473,58.1646,58.1128,58.1387,78308.0
2021-11-17 13:00:00,67.28,67.31,67.24,67.31,48026.0,58.1387,58.1646,58.1041,58.1646,48026.0
2021-11-17 13:10:00,67.31,67.44,67.3,67.41,146325.0,58.1646,58.2769,58.156,58.251,146325.0
2021-11-17 13:20:00,67.4,67.47,67.38,67.42,69469.0,58.2424,58.3029,58.2251,58.2597,69469.0
2021-11-17 13:30:00,67.42,67.43,67.37,67.39,44491.0,58.2597,58.2683,58.2165,58.2337,44491.0
2021-11-17 13:40:00,67.4,67.41,67.33,67.4,65154.0,58.2424,58.251,58.1819,58.2424,65154.0
2021-11-17 13:50:00,67.4,67.46,67.37,67.4,107870.0,58.2424,58.2942,58.2165,58.2424,107870.0
2021-11-17 14:00:00,67.39,67.43,67.3,67.3,69456.0,58.2337,58.2683,58.156,58.156,69456.0
2021-11-17 14:10:00,67.3,67.34,67.24,67.28,68734.0,58.156,58.1905,58.1041,58.1387,68734.0
2021-11-17 14:20:00,67.28,67.36,67.27,67.35,111341.0,58.1387,58.2078,58.13,58.1992,111341.0
2021-11-17 14:30:00,67.36,67.36,67.28,67.34,122024.0,58.2078,58.2078,58.1387,58.1905,122024.0
2021-11-17 14:40:00,67.33,67.34,67.29,67.33,95033.0,58.1819,58.1905,58.1473,58.1819,95033.0
2021-11-17 14:50:00,67.34,67.5,67.33,67.45,93717.0,58.1905,58.3288,58.1819,58.2856,93717.0
2021-11-17 15:00:00,67.45,67.51,67.42,67.49,80351.0,58.2856,58.3374,58.2597,58.3202,80351.0
2021-11-17 15:10:00,67.48,67.5,67.41,67.48,63476.0,58.3115,58.3288,58.251,58.3115,63476.0
2021-11-17 15:20:00,67.48,67.5,67.4,67.48,83403.0,58.3115,58.3288,58.2424,58.3115,83403.0
2021-11-17 15:30:00,67.49,67.5,67.42,67.47,81985.0,58.3202,58.3288,58.2597,58.3029,81985.0
2021-11-17 15:40:00,67.47,67.48,67.39,67.41,167124.0,58.3029,58.3115,58.2337,58.251,167124.0
2021-11-17 15:50:00,67.4,67.55,67.35,67.47,527814.0,58.2424,58.372,58.1992,58.3029,527814.0
2021-11-18 09:30:00,67.52,67.85,67.36,67.5,197638.0,58.3461,58.6312,58.2078,58.3288,197638.0
2021-11-18 09:40:00,67.49,67.64,67.43,67.54,340183.0,58.3202,58.4498,58.2683,58.3634,340183.0
2021-11-18 09:50:00,67.53,67.72,67.47,67.54,285107.0,58.3547,58.5189,58.3029,58.3634,285107.0
2021-11-18 10:00:00,67.55,67.69,67.49,67.52,119092.0,58.372,58.493,58.3202,58.3461,119092.0
2021-11-18 10:10:00,67.5,67.66,67.49,67.52,140560.0,58.3288,58.4671,58.3202,58.3461,140560.0
2021-11-18 10:20:00,67.53,67.61,67.38,67.46,292028.0,58.3547,58.4239,58.2251,58.2942,292028.0
2021-11-18 10:30:00,67.46,67.66,67.43,67.61,136937.0,58.2942,58.4671,58.2683,58.4239,136937.0
2021-11-18 10:40:00,67.62,67.63,67.54,67.58,76360.0,58.4325,58.4411,58.3634,58.3979,76360.0
2021-11-18 10:50:00,67.59,67.65,67.57,67.61,68088.0,58.4066,58.4584,58.3893,58.4239,68088.0
2021-11-18 11:00:00,67.6,67.63,67.54,67.56,79582.0,58.4152,58.4411,58.3634,58.3806,79582.0
2021-11-18 11:10:00,67.55,67.63,67.54,67.61,119677.0,58.372,58.4411,58.3634,58.4239,119677.0
2021-11-18 11:20:00,67.61,67.69,67.49,67.5,77554.0,58.4239,58.493,58.3202,58.3288,77554.0
2021-11-18 11:30:00,67.51,67.65,67.49,67.56,101468.0,58.3374,58.4584,58.3202,58.3806,101468.0
2021-11-18 11:40:00,67.56,67.59,67.5,67.51,71933.0,58.3806,58.4066,58.3288,58.3374,71933.0
2021-11-18 11:50:00,67.51,67.64,67.5,67.64,47210.0,58.3374,58.4498,58.3288,58.4498,47210.0
2021-11-18 12:00:00,67.64,67.82,67.62,67.82,93452.0,58.4498,58.6053,58.4325,58.6053,93452.0
2021-11-18 12:10:00,67.83,67.94,67.82,67.89,109553.0,58.614,58.709,58.6053,58.6658,109553.0
2021-11-18 12:20:00,67.89,67.98,67.85,67.91,50012.0,58.6658,58.7436,58.6312,58.6831,50012.0
2021-11-18 12:30:00,67.91,68.13,67.91,68.09,130157.0,58.6831,58.8732,58.6831,58.8386,130157.0
2021-11-18 12:40:00,68.09,68.24,68.07,68.19,104732.0,58.8386,58.9683,58.8214,58.925,104732.0
2021-11-18 12:50:00,68.18,68.28,68.13,68.22,97274.0,58.9164,59.0028,58.8732,58.951,97274.0
2021-11-18 13:00:00,68.21,68.24,68.1,68.14,80605.0,58.9423,58.9683,58.8473,58.8818,80605.0
2021-11-18 13:10:00,68.12,68.13,67.97,67.97,80492.0,58.8646,58.8732,58.7349,58.7349,80492.0
2021-11-18 13:20:00,67.96,68.02,67.89,68.0,114188.0,58.7263,58.7781,58.6658,58.7609,114188.0
2021-11-18 13:30:00,67.99,68.01,67.94,67.96,55121.0,58.7522,58.7695,58.709,58.7263,55121.0
2021-11-18 13:40:00,67.95,67.96,67.9,67.95,41134.0,58.7177,58.7263,58.6744,58.7177,41134.0
2021-11-18 13:50:00,67.95,67.97,67.85,67.85,66307.0,58.7177,58.7349,58.6312,58.6312,66307.0
2021-11-18 14:00:00,67.86,67.89,67.74,67.78,49676.0,58.6399,58.6658,58.5362,58.5708,49676.0
2021-11-18 14:10:00,67.78,67.87,67.75,67.84,55563.0,58.5708,58.6485,58.5448,58.6226,55563.0
2021-11-18 14:20:00,67.84,67.87,67.8,67.82,134741.0,58.6226,58.6485,58.588,58.6053,134741.0
2021-11-18 14:30:00,67.82,67.89,67.81,67.84,51197.0,58.6053,58.6658,58.5967,58.6226,51197.0
2021-11-18 14:40:00,67.84,67.87,67.76,67.85,51984.0,58.6226,58.6485,58.5535,58.6312,51984.0
2021-11-18 14:50:00,67.86,67.88,67.84,67.84,210485.0,58.6399,58.6572,58.6226,58.6226,210485.0
2021-11-18 15:00:00,67.84,67.87,67.8,67.85,88723.0,58.6226,58.6485,58.588,58.6312,88723.0
2021-11-18 15:10:00,67.84,67.86,67.78,67.8,61331.0,58.6226,58.6399,58.5708,58.588,61331.0
2021-11-18 15:20:00,67.81,67.86,67.8,67.83,63414.0,58.5967,58.6399,58.588,58.614,63414.0
2021-11-18 15:30:00,67.84,67.86,67.79,67.84,85204.0,58.6226,58.6399,58.5794,58.6226,85204.0
2021-11-18 15:40:00,67.84,67.87,67.81,67.84,168291.0,58.6226,58.6485,58.5967,58.6226,168291.0
2021-11-18 15:50:00,67.84,67.9,67.74,67.79,581020.0,58.6226,58.6744,58.5362,58.5794,581020.0
2021-11-19 09:30:00,68.17,68.55,67.78,68.12,593410.0,58.9078,59.2361,58.5708,58.8646,593410.0
2021-11-19 09:40:00,68.14,68.34,68.01,68.2,175932.0,58.8818,59.0547,58.7695,58.9337,175932.0
2021-11-19 09:50:00,68.21,68.35,68.06,68.09,123396.0,58.9423,59.0633,58.8127,58.8386,123396.0
2021-11-19 10:00:00,68.1,68.17,67.94,67.99,128573.0,58.8473,58.9078,58.709,58.7522,128573.0
2021-11-19 10:10:00,67.99,68.25,67.99,68.15,77007.0,58.7522,58.9769,58.7522,58.8905,77007.0
2021-11-19 10:20:00,68.15,68.26,68.09,68.23,198446.0,58.8905,58.9855,58.8386,58.9596,198446.0
2021-11-19 10:30:00,68.22,68.33,68.14,68.23,179039.0,58.951,59.046,58.8818,58.9596,179039.0
2021-11-19 10:40:00,68.23,68.25,68.03,68.03,82703.0,58.9596,58.9769,58.7868,58.7868,82703.0
2021-11-19 10:50:00,68.04,68.09,67.94,67.97,109139.0,58.7954,58.8386,58.709,58.7349,109139.0
2021-11-19 11:00:00,67.96,68.07,67.95,68.03,76380.0,58.7263,58.8214,58.7177,58.7868,76380.0
2021-11-19 11:10:00,68.03,68.12,68.01,68.11,74504.0,58.7868,58.8646,58.7695,58.8559,74504.0
2021-11-19 11:20:00,68.11,68.16,68.06,68.13,60114.0,58.8559,58.8991,58.8127,58.8732,60114.0
2021-11-19 11:30:00,68.13,68.29,68.12,68.24,82317.0,58.8732,59.0115,58.8646,58.9683,82317.0
2021-11-19 11:40:00,68.25,68.26,68.18,68.23,78318.0,58.9769,58.9855,58.9164,58.9596,78318.0
2021-11-19 11:50:00,68.22,68.22,68.15,68.17,50644.0,58.951,58.951,58.8905,58.9078,50644.0
2021-11-19 12:00:00,68.16,68.29,68.15,68.26,59556.0,58.8991,59.0115,58.8905,58.9855,59556.0
2021-11-19 12:10:00,68.26,68.35,68.22,68.3,63447.0,58.9855,59.0633,58.951,59.0201,63447.0
2021-11-19 12:20:00,68.3,68.37,68.3,68.34,59107.0,59.0201,59.0806,59.0201,59.0547,59107.0
2021-11-19 12:30:00,68.34,68.48,68.33,68.43,86894.0,59.0547,59.1756,59.046,59.1324,86894.0
2021-11-19 12:40:00,68.44,68.48,68.4,68.45,61116.0,59.1411,59.1756,59.1065,59.1497,61116.0
2021-11-19 12:50:00,68.44,68.46,68.37,68.43,59025.0,59.1411,59.1584,59.0806,59.1324,59025.0
2021-11-19 13:00:00,68.44,68.48,68.42,68.42,45524.0,59.1411,59.1756,59.1238,59.1238,45524.0
2021-11-19 13:10:00,68.42,68.51,68.4,68.47,62368.0,59.1238,59.2016,59.1065,59.167,62368.0
2021-11-19 13:20:00,68.46,68.48,68.38,68.38,46252.0,59.1584,59.1756,59.0892,59.0892,46252.0
2021-11-19 13:30:00,68.37,68.39,68.32,68.32,47162.0,59.0806,59.0979,59.0374,59.0374,47162.0
2021-11-19 13:40:00,68.32,68.35,68.26,68.28,44607.0,59.0374,59.0633,58.9855,59.0028,44607.0
2021-11-19 13:50:00,68.28,68.41,68.25,68.41,78512.0,59.0028,59.1152,58.9769,59.1152,78512.0
2021-11-19 14:00:00,68.41,68.52,68.38,68.5,72812.0,59.1152,59.2102,59.0892,59.1929,72812.0
2021-11-19 14:10:00,68.5,68.57,68.48,68.51,59754.0,59.1929,59.2534,59.1756,59.2016,59754.0
2021-11-19 14:20:00,68.52,68.62,68.51,68.57,68759.0,59.2102,59.2966,59.2016,59.2534,68759.0
2021-11-19 14:30:00,68.57,68.6,68.51,68.52,61236.0,59.2534,59.2793,59.2016,59.2102,61236.0
2021-11-19 14:40:00,68.52,68.54,68.45,68.45,47700.0,59.2102,59.2275,59.1497,59.1497,47700.0
2021-11-19 14:50:00,68.45,68.51,68.41,68.5,65751.0,59.1497,59.2016,59.1152,59.1929,65751.0
2021-11-19 15:00:00,68.5,68.51,68.41,68.45,73534.0,59.1929,59.2016,59.1152,59.1497,73534.0
2021-11-19 15:10:00,68.45,68.5,68.4,68.47,76443.0,59.1497,59.1929,59.1065,59.167,76443.0
2021-11-19 15:20:00,68.47,68.5,68.45,68.46,66978.0,59.167,59.1929,59.1497,59.1584,66978.0
2021-11-19 15:30:00,68.46,68.59,68.45,68.57,109054.0,59.1584,59.2707,59.1497,59.2534,109054.0
2021-11-19 15:40:00,68.55,68.55,68.43,68.5,148750.0,59.2361,59.2361,59.1324,59.1929,148750.0
2021-11-19 15:50:00,68.49,68.9,68.48,68.72,611936.0,59.1843,59.5386,59.1756,59.383,611936.0
2021-11-22 09:30:00,68.69,68.74,67.95,68.02,220916.0,59.3571,59.4003,58.7177,58.7781,220916.0
2021-11-22 09:40:00,68.03,68.61,68.03,68.61,123820.0,58.7868,59.288,58.7868,59.288,123820.0
2021-11-22 09:50:00,68.59,68.87,68.55,68.87,101297.0,59.2707,59.5127,59.2361,59.5127,101297.0
2021-11-22 10:00:00,68.87,69.05,68.78,69.02,147693.0,59.5127,59.6682,59.4349,59.6423,147693.0
2021-11-22 10:10:00,69.03,69.24,68.94,69.2,123272.0,59.6509,59.8324,59.5731,59.7978,123272.0
2021-11-22 10:20:00,69.2,69.24,69.07,69.24,99593.0,59.7978,59.8324,59.6855,59.8324,99593.0
2021-11-22 10:30:00,69.22,69.48,69.21,69.39,108057.0,59.8151,60.0398,59.8065,59.962,108057.0
2021-11-22 10:40:00,69.38,69.43,69.31,69.39,100689.0,59.9534,59.9966,59.8929,59.962,100689.0
2021-11-22 10:50:00,69.4,69.59,69.36,69.41,181903.0,59.9706,60.1348,59.9361,59.9793,181903.0
2021-11-22 11:00:00,69.42,69.73,69.41,69.64,98482.0,59.9879,60.2558,59.9793,60.178,98482.0
2021-11-22 11:10:00,69.68,69.73,69.58,69.72,103482.0,60.2126,60.2558,60.1262,60.2472,103482.0
2021-11-22 11:20:00,69.73,69.86,69.73,69.84,111963.0,60.2558,60.3681,60.2558,60.3509,111963.0
2021-11-22 11:30:00,69.86,69.89,69.71,69.78,108540.0,60.3681,60.3941,60.2385,60.299,108540.0
2021-11-22 11:40:00,69.79,69.94,69.73,69.89,133243.0,60.3077,60.4373,60.2558,60.3941,133243.0
2021-11-22 11:50:00,69.88,70.1,69.82,70.09,282275.0,60.3854,60.5755,60.3336,60.5669,282275.0
2021-11-22 12:00:00,70.08,70.36,70.07,70.3,232163.0,60.5583,60.8002,60.5496,60.7484,232163.0
2021-11-22 12:10:00,70.3,70.3,69.91,69.96,199211.0,60.7484,60.7484,60.4114,60.4546,199211.0
2021-11-22 12:20:00,69.96,70.07,69.95,69.99,113979.0,60.4546,60.5496,60.4459,60.4805,113979.0
2021-11-22 12:30:00,69.98,70.12,69.92,70.09,98694.0,60.4718,60.5928,60.42,60.5669,98694.0
2021-11-22 12:40:00,70.09,70.09,69.97,69.98,86380.0,60.5669,60.5669,60.4632,60.4718,86380.0
2021-11-22 12:50:00,69.98,70.12,69.96,70.04,90907.0,60.4718,60.5928,60.4546,60.5237,90907.0
2021-11-22 13:00:00,70.04,70.05,69.96,70.02,84048.0,60.5237,60.5323,60.4546,60.5064,84048.0
2021-11-22 13:10:00,70.02,70.11,69.99,70.11,84476.0,60.5064,60.5842,60.4805,60.5842,84476.0
2021-11-22 13:20:00,70.11,70.22,70.05,70.14,87395.0,60.5842,60.6792,60.5323,60.6101,87395.0
2021-11-22 13:30:00,70.14,70.15,70.04,70.08,72413.0,60.6101,60.6187,60.5237,60.5583,72413.0
2021-11-22 13:40:00,70.08,70.09,69.96,69.98,64302.0,60.5583,60.5669,60.4546,60.4718,64302.0
2021-11-22 13:50:00,69.99,70.1,69.99,70.09,46909.0,60.4805,60.5755,60.4805,60.5669,46909.0
2021-11-22 14:00:00,70.08,70.15,70.03,70.05,67517.0,60.5583,60.6187,60.515,60.5323,67517.0
2021-11-22 14:10:00,70.06,70.1,70.01,70.05,66133.0,60.541,60.5755,60.4978,60.5323,66133.0
2021-11-22 14:20:00,70.04,70.11,69.94,70.02,100990.0,60.5237,60.5842,60.4373,60.5064,100990.0
2021-11-22 14:30:00,70.02,70.08,69.97,70.08,72056.0,60.5064,60.5583,60.4632,60.5583,72056.0
2021-11-22 14:40:00,70.08,70.13,70.0,70.02,74937.0,60.5583,60.6015,60.4891,60.5064,74937.0
2021-11-22 14:50:00,70.02,70.13,70.02,70.12,59311.0,60.5064,60.6015,60.5064,60.5928,59311.0
2021-11-22 15:00:00,70.12,70.15,70.02,70.03,87318.0,60.5928,60.6187,60.5064,60.515,87318.0
2021-11-22 15:10:00,70.02,70.08,69.97,69.99,109127.0,60.5064,60.5583,60.4632,60.4805,109127.0
2021-11-22 15:20:00,70.0,70.03,69.93,70.03,100165.0,60.4891,60.515,60.4286,60.515,100165.0
2021-11-22 15:30:00,70.02,70.1,69.95,70.06,191856.0,60.5064,60.5755,60.4459,60.541,191856.0
2021-11-22 15:40:00,70.07,70.1,69.95,70.01,270904.0,60.5496,60.5755,60.4459,60.4978,270904.0
2021-11-22 15:50:00,70.0,70.01,69.73,70.0,1221603.0,60.4891,60.4978,60.2558,60.4891,1221603.0
2021-11-23 09:30:00,69.83,70.39,69.81,69.88,268741.0,60.3422,60.8261,60.3249,60.3854,268741.0
2021-11-23 09:40:00,69.88,70.1,69.71,70.01,158961.0,60.3854,60.5755,60.2385,60.4978,158961.0
2021-11-23 09:50:00,70.04,70.13,69.82,69.85,134310.0,60.5237,60.6015,60.3336,60.3595,134310.0
2021-11-23 10:00:00,69.84,70.19,69.84,70.18,171127.0,60.3509,60.6533,60.3509,60.6447,171127.0
2021-11-23 10:10:00,70.18,70.27,70.06,70.16,124320.0,60.6447,60.7224,60.541,60.6274,124320.0
2021-11-23 10:20:00,70.18,70.25,69.95,69.98,84506.0,60.6447,60.7052,60.4459,60.4718,84506.0
2021-11-23 10:30:00,69.98,70.13,69.94,70.06,116164.0,60.4718,60.6015,60.4373,60.541,116164.0
2021-11-23 10:40:00,70.07,70.33,70.07,70.27,84742.0,60.5496,60.7743,60.5496,60.7224,84742.0
2021-11-23 10:50:00,70.25,70.55,70.25,70.55,90574.0,60.7052,60.9644,60.7052,60.9644,90574.0
2021-11-23 11:00:00,70.56,70.64,70.3,70.32,80826.0,60.973,61.0422,60.7484,60.7656,80826.0
2021-11-23 11:10:00,70.31,70.44,70.23,70.43,84867.0,60.757,60.8693,60.6879,60.8607,84867.0
2021-11-23 11:20:00,70.44,70.52,70.41,70.44,106754.0,60.8693,60.9385,60.8434,60.8693,106754.0
2021-11-23 11:30:00,70.44,70.68,70.4,70.58,120488.0,60.8693,61.0767,60.8348,60.9903,120488.0
2021-11-23 11:40:00,70.58,70.68,70.58,70.64,88369.0,60.9903,61.0767,60.9903,61.0422,88369.0
2021-11-23 11:50:00,70.64,70.67,70.47,70.57,93186.0,61.0422,61.0681,60.8953,60.9817,93186.0
2021-11-23 12:00:00,70.58,70.59,70.48,70.56,67115.0,60.9903,60.999,60.9039,60.973,67115.0
2021-11-23 12:10:00,70.57,70.58,70.37,70.44,67981.0,60.9817,60.9903,60.8089,60.8693,67981.0
2021-11-23 12:20:00,70.44,70.52,70.43,70.48,89328.0,60.8693,60.9385,60.8607,60.9039,89328.0
2021-11-23 12:30:00,70.49,70.5,70.25,70.26,92313.0,60.9125,60.9212,60.7052,60.7138,92313.0
2021-11-23 12:40:00,70.26,70.3,70.13,70.2,104769.0,60.7138,60.7484,60.6015,60.6619,104769.0
2021-11-23 12:50:00,70.19,70.22,70.11,70.18,113840.0,60.6533,60.6792,60.5842,60.6447,113840.0
2021-11-23 13:00:00,70.19,70.52,70.18,70.51,59656.0,60.6533,60.9385,60.6447,60.9298,59656.0
2021-11-23 13:10:00,70.51,70.57,70.47,70.48,72027.0,60.9298,60.9817,60.8953,60.9039,72027.0
2021-11-23 13:20:00,70.48,70.53,70.46,70.47,64062.0,60.9039,60.9471,60.8866,60.8953,64062.0
2021-11-23 13:30:00,70.46,70.48,70.33,70.33,74306.0,60.8866,60.9039,60.7743,60.7743,74306.0
2021-11-23 13:40:00,70.34,70.45,70.32,70.44,74735.0,60.7829,60.878,60.7656,60.8693,74735.0
2021-11-23 13:50:00,70.44,70.51,70.41,70.48,45991.0,60.8693,60.9298,60.8434,60.9039,45991.0
2021-11-23 14:00:00,70.47,70.6,70.43,70.55,69086.0,60.8953,61.0076,60.8607,60.9644,69086.0
2021-11-23 14:10:00,70.55,70.59,70.49,70.5,43503.0,60.9644,60.999,60.9125,60.9212,43503.0
2021-11-23 14:20:00,70.5,70.55,70.47,70.53,50613.0,60.9212,60.9644,60.8953,60.9471,50613.0
2021-11-23 14:30:00,70.54,70.55,70.41,70.48,76480.0,60.9558,60.9644,60.8434,60.9039,76480.0
2021-11-23 14:40:00,70.49,70.6,70.46,70.59,59612.0,60.9125,61.0076,60.8866,60.999,59612.0
2021-11-23 14:50:00,70.59,70.67,70.52,70.64,79769.0,60.999,61.0681,60.9385,61.0422,79769.0
2021-11-23 15:00:00,70.65,70.77,70.6,70.74,134538.0,61.0508,61.1545,61.0076,61.1286,134538.0
2021-11-23 15:10:00,70.74,70.74,70.56,70.58,126042.0,61.1286,61.1286,60.973,60.9903,126042.0
2021-11-23 15:20:00,70.57,70.61,70.53,70.61,122852.0,60.9817,61.0162,60.9471,61.0162,122852.0
2021-11-23 15:30:00,70.6,70.75,70.58,70.75,117163.0,61.0076,61.1372,60.9903,61.1372,117163.0
2021-11-23 15:40:00,70.75,70.84,70.74,70.8,196165.0,61.1372,61.215,61.1286,61.1804,196165.0
2021-11-23 15:50:00,70.81,70.87,70.5,70.63,827302.0,61.1891,61.2409,60.9212,61.0335,827302.0
2021-11-24 09:30:00,70.74,71.03,70.55,70.7,284675.0,61.1286,61.3792,60.9644,61.094,284675.0
2021-11-24 09:40:00,70.68,70.96,70.48,70.48,131335.0,61.0767,61.3187,60.9039,60.9039,131335.0
2021-11-24 09:50:00,70.48,70.57,70.26,70.44,118560.0,60.9039,60.9817,60.7138,60.8693,118560.0
2021-11-24 10:00:00,70.42,70.5,70.28,70.38,107118.0,60.8521,60.9212,60.7311,60.8175,107118.0
2021-11-24 10:10:00,70.37,70.46,70.28,70.41,110525.0,60.8089,60.8866,60.7311,60.8434,110525.0
2021-11-24 10:20:00,70.41,70.41,70.06,70.09,85554.0,60.8434,60.8434,60.541,60.5669,85554.0
2021-11-24 10:30:00,70.08,70.08,69.66,69.67,96943.0,60.5583,60.5583,60.1953,60.204,96943.0
2021-11-24 10:40:00,69.67,69.81,69.64,69.76,110694.0,60.204,60.3249,60.178,60.2817,110694.0
2021-11-24 10:50:00,69.77,69.98,69.7,69.95,77980.0,60.2904,60.4718,60.2299,60.4459,77980.0
2021-11-24 11:00:00,69.94,70.08,69.92,69.97,132875.0,60.4373,60.5583,60.42,60.4632,132875.0
2021-11-24 11:10:00,69.97,70.11,69.95,69.98,72297.0,60.4632,60.5842,60.4459,60.4718,72297.0
2021-11-24 11:20:00,69.96,70.1,69.96,70.06,84629.0,60.4546,60.5755,60.4546,60.541,84629.0
2021-11-24 11:30:00,70.06,70.09,70.02,70.06,69425.0,60.541,60.5669,60.5064,60.541,69425.0
2021-11-24 11:40:00,70.05,70.05,69.82,69.92,60075.0,60.5323,60.5323,60.3336,60.42,60075.0
2021-11-24 11:50:00,69.92,70.06,69.87,70.05,74370.0,60.42,60.541,60.3768,60.5323,74370.0
2021-11-24 12:00:00,70.06,70.06,69.82,69.96,186136.0,60.541,60.541,60.3336,60.4546,186136.0
2021-11-24 12:10:00,69.95,70.07,69.86,69.92,52963.0,60.4459,60.5496,60.3681,60.42,52963.0
2021-11-24 12:20:00,69.92,69.98,69.86,69.88,91784.0,60.42,60.4718,60.3681,60.3854,91784.0
2021-11-24 12:30:00,69.88,69.88,69.75,69.77,68377.0,60.3854,60.3854,60.2731,60.2904,68377.0
2021-11-24 12:40:00,69.77,69.83,69.74,69.82,54323.0,60.2904,60.3422,60.2644,60.3336,54323.0
2021-11-24 12:50:00,69.83,69.87,69.75,69.75,45143.0,60.3422,60.3768,60.2731,60.2731,45143.0
2021-11-24 13:00:00,69.76,69.91,69.67,69.88,102897.0,60.2817,60.4114,60.204,60.3854,102897.0
2021-11-24 13:10:00,69.88,69.94,69.81,69.82,42878.0,60.3854,60.4373,60.3249,60.3336,42878.0
2021-11-24 13:20:00,69.82,69.86,69.7,69.76,163257.0,60.3336,60.3681,60.2299,60.2817,163257.0
2021-11-24 13:30:00,69.76,69.81,69.55,69.57,150872.0,60.2817,60.3249,60.1003,60.1175,150872.0
2021-11-24 13:40:00,69.58,69.63,69.51,69.57,67255.0,60.1262,60.1694,60.0657,60.1175,67255.0
2021-11-24 13:50:00,69.57,69.71,69.56,69.7,33502.0,60.1175,60.2385,60.1089,60.2299,33502.0
2021-11-24 14:00:00,69.71,69.79,69.63,69.78,60394.0,60.2385,60.3077,60.1694,60.299,60394.0
2021-11-24 14:10:00,69.77,69.77,69.65,69.69,41158.0,60.2904,60.2904,60.1867,60.2212,41158.0
2021-11-24 14:20:00,69.67,69.69,69.63,69.69,51674.0,60.204,60.2212,60.1694,60.2212,51674.0
2021-11-24 14:30:00,69.69,69.77,69.68,69.72,64172.0,60.2212,60.2904,60.2126,60.2472,64172.0
2021-11-24 14:40:00,69.73,69.81,69.7,69.79,47074.0,60.2558,60.3249,60.2299,60.3077,47074.0
2021-11-24 14:50:00,69.8,69.86,69.8,69.83,69803.0,60.3163,60.3681,60.3163,60.3422,69803.0
2021-11-24 15:00:00,69.83,70.0,69.82,70.0,101310.0,60.3422,60.4891,60.3336,60.4891,101310.0
2021-11-24 15:10:00,70.0,70.02,69.96,69.98,136859.0,60.4891,60.5064,60.4546,60.4718,136859.0
2021-11-24 15:20:00,69.98,69.99,69.9,69.96,67021.0,60.4718,60.4805,60.4027,60.4546,67021.0
2021-11-24 15:30:00,69.97,70.02,69.92,69.98,134749.0,60.4632,60.5064,60.42,60.4718,134749.0
2021-11-24 15:40:00,69.98,70.01,69.96,69.98,198276.0,60.4718,60.4978,60.4546,60.4718,198276.0
2021-11-24 15:50:00,69.99,70.1,69.92,70.09,922289.0,60.4805,60.5755,60.42,60.5669,922289.0
2021-11-26 09:30:00,70.04,70.74,69.7,70.61,345926.0,60.5237,61.1286,60.2299,61.0162,345926.0
2021-11-26 09:40:00,70.61,70.69,70.34,70.6,262937.0,61.0162,61.0854,60.7829,61.0076,262937.0
2021-11-26 09:50:00,70.61,70.74,70.25,70.59,213501.0,61.0162,61.1286,60.7052,60.999,213501.0
2021-11-26 10:00:00,70.59,70.74,70.38,70.55,185712.0,60.999,61.1286,60.8175,60.9644,185712.0
2021-11-26 10:10:00,70.53,70.59,70.41,70.48,222878.0,60.9471,60.999,60.8434,60.9039,222878.0
2021-11-26 10:20:00,70.48,70.68,70.4,70.59,124710.0,60.9039,61.0767,60.8348,60.999,124710.0
2021-11-26 10:30:00,70.58,70.68,70.44,70.45,159079.0,60.9903,61.0767,60.8693,60.878,159079.0
2021-11-26 10:40:00,70.46,70.52,70.2,70.26,245601.0,60.8866,60.9385,60.6619,60.7138,245601.0
2021-11-26 10:50:00,70.25,70.34,70.1,70.24,137304.0,60.7052,60.7829,60.5755,60.6965,137304.0
2021-11-26 11:00:00,70.24,70.28,70.19,70.26,91866.0,60.6965,60.7311,60.6533,60.7138,91866.0
2021-11-26 11:10:00,70.26,70.32,70.21,70.26,79405.0,60.7138,60.7656,60.6706,60.7138,79405.0
2021-11-26 11:20:00,70.26,70.31,70.1,70.26,70799.0,60.7138,60.757,60.5755,60.7138,70799.0
2021-11-26 11:30:00,70.27,70.29,70.15,70.2,85002.0,60.7224,60.7397,60.6187,60.6619,85002.0
2021-11-26 11:40:00,70.2,70.27,70.01,70.05,112658.0,60.6619,60.7224,60.4978,60.5323,112658.0
2021-11-26 11:50:00,70.05,70.18,69.96,70.17,91359.0,60.5323,60.6447,60.4546,60.636,91359.0
2021-11-26 12:00:00,70.17,70.28,70.07,70.27,61943.0,60.636,60.7311,60.5496,60.7224,61943.0
2021-11-26 12:10:00,70.27,70.31,70.18,70.23,107132.0,60.7224,60.757,60.6447,60.6879,107132.0
2021-11-26 12:20:00,70.23,70.4,70.23,70.34,96047.0,60.6879,60.8348,60.6879,60.7829,96047.0
2021-11-26 12:30:00,70.34,70.51,70.3,70.46,112027.0,60.7829,60.9298,60.7484,60.8866,112027.0
2021-11-26 12:40:00,70.44,70.44,70.23,70.3,160715.0,60.8693,60.8693,60.6879,60.7484,160715.0
2021-11-26 12:50:00,70.28,70.67,69.97,70.32,743411.0,60.7311,61.0681,60.4632,60.7656,743411.0
2021-11-29 09:30:00,70.46,70.82,70.21,70.39,220438.0,60.8866,61.1977,60.6706,60.8261,220438.0
2021-11-29 09:40:00,70.4,70.87,70.34,70.54,150234.0,60.8348,61.2409,60.7829,60.9558,150234.0
2021-11-29 09:50:00,70.57,70.78,70.43,70.78,101877.0,60.9817,61.1631,60.8607,61.1631,101877.0
2021-11-29 10:00:00,70.78,70.83,70.62,70.83,122484.0,61.1631,61.2064,61.0249,61.2064,122484.0
2021-11-29 10:10:00,70.82,71.02,70.7,70.96,102410.0,61.1977,61.3705,61.094,61.3187,102410.0
2021-11-29 10:20:00,70.94,71.06,70.87,70.87,114079.0,61.3014,61.4051,61.2409,61.2409,114079.0
2021-11-29 10:30:00,70.86,70.98,70.84,70.96,95111.0,61.2323,61.336,61.215,61.3187,95111.0
2021-11-29 10:40:00,70.96,71.02,70.9,70.9,58305.0,61.3187,61.3705,61.2668,61.2668,58305.0
2021-11-29 10:50:00,70.91,71.05,70.82,70.97,130194.0,61.2755,61.3965,61.1977,61.3273,130194.0
2021-11-29 11:00:00,70.97,71.14,70.97,71.09,98073.0,61.3273,61.4742,61.3273,61.431,98073.0
2021-11-29 11:10:00,71.09,71.18,71.06,71.11,117113.0,61.431,61.5088,61.4051,61.4483,117113.0
2021-11-29 11:20:00,71.11,71.29,71.1,71.21,77133.0,61.4483,61.6039,61.4397,61.5347,77133.0
2021-11-29 11:30:00,71.21,71.32,71.21,71.27,114427.0,61.5347,61.6298,61.5347,61.5866,114427.0
2021-11-29 11:40:00,71.27,71.32,71.14,71.22,55349.0,61.5866,61.6298,61.4742,61.5434,55349.0
2021-11-29 11:50:00,71.22,71.22,71.07,71.11,56914.0,61.5434,61.5434,61.4137,61.4483,56914.0
2021-11-29 12:00:00,71.1,71.15,71.02,71.02,63714.0,61.4397,61.4829,61.3705,61.3705,63714.0
2021-11-29 12:10:00,71.02,71.12,70.96,71.1,68811.0,61.3705,61.4569,61.3187,61.4397,68811.0
2021-11-29 12:20:00,71.09,71.14,71.01,71.03,88202.0,61.431,61.4742,61.3619,61.3792,88202.0
2021-11-29 12:30:00,71.04,71.09,70.96,71.0,126244.0,61.3878,61.431,61.3187,61.3533,126244.0
2021-11-29 12:40:00,71.0,71.03,70.95,71.01,98007.0,61.3533,61.3792,61.31,61.3619,98007.0
2021-11-29 12:50:00,71.0,71.05,70.98,71.02,81614.0,61.3533,61.3965,61.336,61.3705,81614.0
2021-11-29 13:00:00,71.03,71.03,70.96,70.99,57055.0,61.3792,61.3792,61.3187,61.3446,57055.0
2021-11-29 13:10:00,71.0,71.1,70.99,71.08,133442.0,61.3533,61.4397,61.3446,61.4224,133442.0
2021-11-29 13:20:00,71.08,71.12,70.93,70.94,70369.0,61.4224,61.4569,61.2928,61.3014,70369.0
2021-11-29 13:30:00,70.94,71.02,70.94,70.95,52877.0,61.3014,61.3705,61.3014,61.31,52877.0
2021-11-29 13:40:00,70.95,71.07,70.93,71.07,44872.0,61.31,61.4137,61.2928,61.4137,44872.0
2021-11-29 13:50:00,71.07,71.16,71.07,71.16,53655.0,61.4137,61.4915,61.4137,61.4915,53655.0
2021-11-29 14:00:00,71.16,71.19,71.04,71.06,93755.0,61.4915,61.5174,61.3878,61.4051,93755.0
2021-11-29 14:10:00,71.06,71.08,70.97,70.98,62745.0,61.4051,61.4224,61.3273,61.336,62745.0
2021-11-29 14:20:00,70.98,71.01,70.97,71.0,95465.0,61.336,61.3619,61.3273,61.3533,95465.0
2021-11-29 14:30:00,71.01,71.07,70.87,70.88,86742.0,61.3619,61.4137,61.2409,61.2496,86742.0
2021-11-29 14:40:00,70.88,70.95,70.83,70.94,74942.0,61.2496,61.31,61.2064,61.3014,74942.0
2021-11-29 14:50:00,70.94,70.96,70.85,70.9,47696.0,61.3014,61.3187,61.2236,61.2668,47696.0
2021-11-29 15:00:00,70.89,70.94,70.77,70.8,73100.0,61.2582,61.3014,61.1545,61.1804,73100.0
2021-11-29 15:10:00,70.8,70.9,70.79,70.87,73308.0,61.1804,61.2668,61.1718,61.2409,73308.0
2021-11-29 15:20:00,70.87,70.9,70.79,70.83,115487.0,61.2409,61.2668,61.1718,61.2064,115487.0
2021-11-29 15:30:00,70.82,70.83,70.74,70.81,76646.0,61.1977,61.2064,61.1286,61.1891,76646.0
2021-11-29 15:40:00,70.81,70.83,70.69,70.73,156264.0,61.1891,61.2064,61.0854,61.1199,156264.0
2021-11-29 15:50:00,70.73,70.75,70.62,70.65,479523.0,61.1199,61.1372,61.0249,61.0508,479523.0
2021-11-30 09:30:00,70.62,70.84,70.18,70.32,199904.0,61.0249,61.215,60.6447,60.7656,199904.0
2021-11-30 09:40:00,70.36,70.64,70.28,70.59,125954.0,60.8002,61.0422,60.7311,60.999,125954.0
2021-11-30 09:50:00,70.62,70.73,70.57,70.63,118662.0,61.0249,61.1199,60.9817,61.0335,118662.0
2021-11-30 10:00:00,70.64,70.85,70.61,70.78,83276.0,61.0422,61.2236,61.0162,61.1631,83276.0
2021-11-30 10:10:00,70.78,70.9,70.69,70.76,89919.0,61.1631,61.2668,61.0854,61.1459,89919.0
2021-11-30 10:20:00,70.73,70.83,70.63,70.7,91467.0,61.1199,61.2064,61.0335,61.094,91467.0
2021-11-30 10:30:00,70.71,70.73,70.46,70.53,102621.0,61.1027,61.1199,60.8866,60.9471,102621.0
2021-11-30 10:40:00,70.52,70.64,70.46,70.46,72768.0,60.9385,61.0422,60.8866,60.8866,72768.0
2021-11-30 10:50:00,70.44,70.46,70.1,70.1,119113.0,60.8693,60.8866,60.5755,60.5755,119113.0
2021-11-30 11:00:00,70.09,70.28,70.01,70.05,152082.0,60.5669,60.7311,60.4978,60.5323,152082.0
2021-11-30 11:10:00,70.05,70.31,70.02,70.19,119315.0,60.5323,60.757,60.5064,60.6533,119315.0
2021-11-30 11:20:00,70.19,70.22,69.81,69.87,114099.0,60.6533,60.6792,60.3249,60.3768,114099.0
2021-11-30 11:30:00,69.86,69.9,69.66,69.81,157163.0,60.3681,60.4027,60.1953,60.3249,157163.0
2021-11-30 11:40:00,69.8,69.86,69.68,69.7,94129.0,60.3163,60.3681,60.2126,60.2299,94129.0
2021-11-30 11:50:00,69.72,69.94,69.63,69.9,134917.0,60.2472,60.4373,60.1694,60.4027,134917.0
2021-11-30 12:00:00,69.89,70.01,69.85,69.95,87122.0,60.3941,60.4978,60.3595,60.4459,87122.0
2021-11-30 12:10:00,69.96,70.08,69.9,70.07,88316.0,60.4546,60.5583,60.4027,60.5496,88316.0
2021-11-30 12:20:00,70.08,70.08,69.95,69.99,101704.0,60.5583,60.5583,60.4459,60.4805,101704.0
2021-11-30 12:30:00,69.99,70.07,69.91,69.94,82082.0,60.4805,60.5496,60.4114,60.4373,82082.0
2021-11-30 12:40:00,69.93,70.02,69.89,69.94,63542.0,60.4286,60.5064,60.3941,60.4373,63542.0
2021-11-30 12:50:00,69.95,70.05,69.89,70.05,81133.0,60.4459,60.5323,60.3941,60.5323,81133.0
2021-11-30 13:00:00,70.05,70.06,69.94,69.95,75093.0,60.5323,60.541,60.4373,60.4459,75093.0
2021-11-30 13:10:00,69.95,70.07,69.94,70.06,76855.0,60.4459,60.5496,60.4373,60.541,76855.0
2021-11-30 13:20:00,70.06,70.23,70.06,70.22,48052.0,60.541,60.6879,60.541,60.6792,48052.0
2021-11-30 13:30:00,70.22,70.26,70.0,70.05,77090.0,60.6792,60.7138,60.4891,60.5323,77090.0
2021-11-30 13:40:00,70.05,70.13,70.03,70.03,76252.0,60.5323,60.6015,60.515,60.515,76252.0
2021-11-30 13:50:00,70.03,70.12,70.0,70.03,101109.0,60.515,60.5928,60.4891,60.515,101109.0
2021-11-30 14:00:00,70.03,70.1,69.98,70.08,102574.0,60.515,60.5755,60.4718,60.5583,102574.0
2021-11-30 14:10:00,70.09,70.1,69.91,69.92,95995.0,60.5669,60.5755,60.4114,60.42,95995.0
2021-11-30 14:20:00,69.92,69.92,69.81,69.83,104665.0,60.42,60.42,60.3249,60.3422,104665.0
2021-11-30 14:30:00,69.83,70.06,69.79,69.92,80023.0,60.3422,60.541,60.3077,60.42,80023.0
2021-11-30 14:40:00,69.9,69.93,69.81,69.81,65680.0,60.4027,60.4286,60.3249,60.3249,65680.0
2021-11-30 14:50:00,69.81,69.84,69.74,69.8,97894.0,60.3249,60.3509,60.2644,60.3163,97894.0
2021-11-30 15:00:00,69.8,69.87,69.79,69.83,81798.0,60.3163,60.3768,60.3077,60.3422,81798.0
2021-11-30 15:10:00,69.83,69.85,69.75,69.75,109621.0,60.3422,60.3595,60.2731,60.2731,109621.0
2021-11-30 15:20:00,69.75,69.77,69.59,69.6,144976.0,60.2731,60.2904,60.1348,60.1435,144976.0
2021-11-30 15:30:00,69.59,69.67,69.53,69.59,185728.0,60.1348,60.204,60.083,60.1348,185728.0
2021-11-30 15:40:00,69.59,69.62,69.43,69.47,239982.0,60.1348,60.1608,59.9966,60.0311,239982.0
2021-11-30 15:50:00,69.47,69.47,68.64,68.85,1783055.0,60.0311,60.0311,59.3139,59.4954,1783055.0
2021-12-01 09:30:00,69.01,69.22,68.65,69.06,320762.0,59.6336,59.8151,59.3225,59.6768,320762.0
2021-12-01 09:40:00,69.06,69.1,68.75,68.96,227507.0,59.6768,59.7114,59.409,59.5904,227507.0
2021-12-01 09:50:00,68.95,68.97,68.74,68.76,147296.0,59.5818,59.5991,59.4003,59.4176,147296.0
2021-12-01 10:00:00,68.77,68.88,68.65,68.75,149267.0,59.4262,59.5213,59.3225,59.409,149267.0
2021-12-01 10:10:00,68.76,69.12,68.76,69.06,110046.0,59.4176,59.7287,59.4176,59.6768,110046.0
2021-12-01 10:20:00,69.06,69.19,68.99,69.0,171621.0,59.6768,59.7892,59.6164,59.625,171621.0
2021-12-01 10:30:00,69.0,69.09,68.78,68.86,158728.0,59.625,59.7028,59.4349,59.504,158728.0
2021-12-01 10:40:00,68.85,69.08,68.83,69.08,142883.0,59.4954,59.6941,59.4781,59.6941,142883.0
2021-12-01 10:50:00,69.09,69.2,69.06,69.17,88878.0,59.7028,59.7978,59.6768,59.7719,88878.0
2021-12-01 11:00:00,69.17,69.47,69.16,69.44,144999.0,59.7719,60.0311,59.7633,60.0052,144999.0
2021-12-01 11:10:00,69.45,69.8,69.43,69.8,85804.0,60.0139,60.3163,59.9966,60.3163,85804.0
2021-12-01 11:20:00,69.79,69.94,69.76,69.85,115510.0,60.3077,60.4373,60.2817,60.3595,115510.0
2021-12-01 11:30:00,69.86,69.87,69.57,69.73,148918.0,60.3681,60.3768,60.1175,60.2558,148918.0
2021-12-01 11:40:00,69.73,69.87,69.68,69.8,130230.0,60.2558,60.3768,60.2126,60.3163,130230.0
2021-12-01 11:50:00,69.8,69.88,69.66,69.78,89436.0,60.3163,60.3854,60.1953,60.299,89436.0
2021-12-01 12:00:00,69.78,69.87,69.67,69.78,63851.0,60.299,60.3768,60.204,60.299,63851.0
2021-12-01 12:10:00,69.77,69.89,69.72,69.78,102972.0,60.2904,60.3941,60.2472,60.299,102972.0
2021-12-01 12:20:00,69.78,69.83,69.7,69.72,71850.0,60.299,60.3422,60.2299,60.2472,71850.0
2021-12-01 12:30:00,69.72,69.76,69.64,69.72,71718.0,60.2472,60.2817,60.178,60.2472,71718.0
2021-12-01 12:40:00,69.72,69.73,69.47,69.47,59899.0,60.2472,60.2558,60.0311,60.0311,59899.0
2021-12-01 12:50:00,69.47,69.59,69.45,69.54,102713.0,60.0311,60.1348,60.0139,60.0916,102713.0
2021-12-01 13:00:00,69.54,69.7,69.54,69.62,71587.0,60.0916,60.2299,60.0916,60.1608,71587.0
2021-12-01 13:10:00,69.63,69.87,69.6,69.7,106294.0,60.1694,60.3768,60.1435,60.2299,106294.0
2021-12-01 13:20:00,69.72,69.85,69.72,69.8,67881.0,60.2472,60.3595,60.2472,60.3163,67881.0
2021-12-01 13:30:00,69.81,69.81,69.7,69.75,88913.0,60.3249,60.3249,60.2299,60.2731,88913.0
2021-12-01 13:40:00,69.75,69.76,69.58,69.63,71404.0,60.2731,60.2817,60.1262,60.1694,71404.0
2021-12-01 13:50:00,69.64,69.84,69.63,69.74,61904.0,60.178,60.3509,60.1694,60.2644,61904.0
2021-12-01 14:00:00,69.73,69.87,69.71,69.85,84173.0,60.2558,60.3768,60.2385,60.3595,84173.0
2021-12-01 14:10:00,69.86,69.88,69.7,69.73,104573.0,60.3681,60.3854,60.2299,60.2558,104573.0
2021-12-01 14:20:00,69.73,70.0,69.72,69.96,100426.0,60.2558,60.4891,60.2472,60.4546,100426.0
2021-12-01 14:30:00,69.96,70.02,69.92,69.99,89750.0,60.4546,60.5064,60.42,60.4805,89750.0
2021-12-01 14:40:00,70.0,70.0,69.78,69.8,63056.0,60.4891,60.4891,60.299,60.3163,63056.0
2021-12-01 14:50:00,69.81,69.83,69.68,69.72,81716.0,60.3249,60.3422,60.2126,60.2472,81716.0
2021-12-01 15:00:00,69.72,69.77,69.53,69.57,113868.0,60.2472,60.2904,60.083,60.1175,113868.0
2021-12-01 15:10:00,69.58,69.68,69.52,69.54,65596.0,60.1262,60.2126,60.0743,60.0916,65596.0
2021-12-01 15:20:00,69.53,69.54,69.3,69.31,101350.0,60.083,60.0916,59.8842,59.8929,101350.0
2021-12-01 15:30:00,69.31,69.33,69.12,69.29,127922.0,59.8929,59.9102,59.7287,59.8756,127922.0
2021-12-01 15:40:00,69.29,69.29,69.07,69.11,139603.0,59.8756,59.8756,59.6855,59.72,139603.0
2021-12-01 15:50:00,69.1,69.16,68.9,68.92,487002.0,59.7114,59.7633,59.5386,59.5559,487002.0
2021-12-02 09:30:00,69.31,69.31,68.83,68.98,270787.0,59.8929,59.8929,59.4781,59.6077,270787.0
2021-12-02 09:40:00,68.97,69.25,68.94,69.11,178715.0,59.5991,59.841,59.5731,59.72,178715.0
2021-12-02 09:50:00,69.12,69.33,68.99,69.18,123043.0,59.7287,59.9102,59.6164,59.7805,123043.0
2021-12-02 10:00:00,69.17,69.37,69.09,69.37,148930.0,59.7719,59.9447,59.7028,59.9447,148930.0
2021-12-02 10:10:00,69.37,69.68,69.33,69.67,137821.0,59.9447,60.2126,59.9102,60.204,137821.0
2021-12-02 10:20:00,69.66,69.72,69.45,69.53,127869.0,60.1953,60.2472,60.0139,60.083,127869.0
2021-12-02 10:30:00,69.52,69.66,69.25,69.25,170982.0,60.0743,60.1953,59.841,59.841,170982.0
2021-12-02 10:40:00,69.26,69.56,69.25,69.56,176127.0,59.8497,60.1089,59.841,60.1089,176127.0
2021-12-02 10:50:00,69.58,69.83,69.47,69.8,165895.0,60.1262,60.3422,60.0311,60.3163,165895.0
2021-12-02 11:00:00,69.78,69.91,69.67,69.84,106018.0,60.299,60.4114,60.204,60.3509,106018.0
2021-12-02 11:10:00,69.83,69.88,69.65,69.78,91579.0,60.3422,60.3854,60.1867,60.299,91579.0
2021-12-02 11:20:00,69.79,69.85,69.67,69.7,81556.0,60.3077,60.3595,60.204,60.2299,81556.0
2021-12-02 11:30:00,69.71,69.75,69.47,69.64,121112.0,60.2385,60.2731,60.0311,60.178,121112.0
2021-12-02 11:40:00,69.64,69.85,69.63,69.84,133486.0,60.178,60.3595,60.1694,60.3509,133486.0
2021-12-02 11:50:00,69.84,69.95,69.75,69.94,69674.0,60.3509,60.4459,60.2731,60.4373,69674.0
2021-12-02 12:00:00,69.95,69.98,69.69,69.71,73478.0,60.4459,60.4718,60.2212,60.2385,73478.0
2021-12-02 12:10:00,69.72,69.86,69.69,69.85,97208.0,60.2472,60.3681,60.2212,60.3595,97208.0
2021-12-02 12:20:00,69.87,69.92,69.76,69.9,92298.0,60.3768,60.42,60.2817,60.4027,92298.0
2021-12-02 12:30:00,69.9,69.94,69.83,69.86,76270.0,60.4027,60.4373,60.3422,60.3681,76270.0
2021-12-02 12:40:00,69.86,69.97,69.83,69.97,61427.0,60.3681,60.4632,60.3422,60.4632,61427.0
2021-12-02 12:50:00,69.96,69.97,69.86,69.91,57955.0,60.4546,60.4632,60.3681,60.4114,57955.0
2021-12-02 13:00:00,69.91,69.98,69.79,69.97,85703.0,60.4114,60.4718,60.3077,60.4632,85703.0
2021-12-02 13:10:00,69.97,70.11,69.97,70.11,91253.0,60.4632,60.5842,60.4632,60.5842,91253.0
2021-12-02 13:20:00,70.13,70.17,69.98,70.01,71032.0,60.6015,60.636,60.4718,60.4978,71032.0
2021-12-02 13:30:00,70.01,70.12,69.96,70.09,73432.0,60.4978,60.5928,60.4546,60.5669,73432.0
2021-12-02 13:40:00,70.09,70.11,69.91,69.98,64251.0,60.5669,60.5842,60.4114,60.4718,64251.0
2021-12-02 13:50:00,69.97,70.22,69.91,70.2,129680.0,60.4632,60.6792,60.4114,60.6619,129680.0
2021-12-02 14:00:00,70.21,70.22,70.06,70.18,82743.0,60.6706,60.6792,60.541,60.6447,82743.0
2021-12-02 14:10:00,70.18,70.19,70.09,70.14,87508.0,60.6447,60.6533,60.5669,60.6101,87508.0
2021-12-02 14:20:00,70.14,70.21,70.09,70.21,59971.0,60.6101,60.6706,60.5669,60.6706,59971.0
2021-12-02 14:30:00,70.21,70.27,70.18,70.23,78272.0,60.6706,60.7224,60.6447,60.6879,78272.0
2021-12-02 14:40:00,70.24,70.27,70.17,70.18,92294.0,60.6965,60.7224,60.636,60.6447,92294.0
2021-12-02 14:50:00,70.19,70.21,70.05,70.17,86771.0,60.6533,60.6706,60.5323,60.636,86771.0
2021-12-02 15:00:00,70.19,70.28,70.11,70.23,65644.0,60.6533,60.7311,60.5842,60.6879,65644.0
2021-12-02 15:10:00,70.23,70.29,70.12,70.16,83753.0,60.6879,60.7397,60.5928,60.6274,83753.0
2021-12-02 15:20:00,70.15,70.19,70.1,70.13,81355.0,60.6187,60.6533,60.5755,60.6015,81355.0
2021-12-02 15:30:00,70.13,70.19,69.92,69.92,110983.0,60.6015,60.6533,60.42,60.42,110983.0
2021-12-02 15:40:00,69.92,70.0,69.8,69.85,165694.0,60.42,60.4891,60.3163,60.3595,165694.0
2021-12-02 15:50:00,69.84,69.97,69.56,69.67,671022.0,60.3509,60.4632,60.1089,60.204,671022.0
2021-12-03 09:30:00,69.92,70.46,69.91,70.17,205772.0,60.42,60.8866,60.4114,60.636,205772.0
2021-12-03 09:40:00,70.19,70.31,70.08,70.12,123634.0,60.6533,60.757,60.5583,60.5928,123634.0
2021-12-03 09:50:00,70.12,70.29,69.99,70.04,112713.0,60.5928,60.7397,60.4805,60.5237,112713.0
2021-12-03 10:00:00,70.03,70.07,69.8,69.88,115071.0,60.515,60.5496,60.3163,60.3854,115071.0
2021-12-03 10:10:00,69.87,69.91,69.48,69.65,135071.0,60.3768,60.4114,60.0398,60.1867,135071.0
2021-12-03 10:20:00,69.66,69.75,69.47,69.73,106328.0,60.1953,60.2731,60.0311,60.2558,106328.0
2021-12-03 10:30:00,69.71,69.89,69.58,69.88,78278.0,60.2385,60.3941,60.1262,60.3854,78278.0
2021-12-03 10:40:00,69.88,69.92,69.75,69.89,67751.0,60.3854,60.42,60.2731,60.3941,67751.0
2021-12-03 10:50:00,69.89,69.89,69.73,69.73,61902.0,60.3941,60.3941,60.2558,60.2558,61902.0
2021-12-03 11:00:00,69.72,69.81,69.64,69.75,66458.0,60.2472,60.3249,60.178,60.2731,66458.0
2021-12-03 11:10:00,69.76,70.06,69.74,69.96,92274.0,60.2817,60.541,60.2644,60.4546,92274.0
2021-12-03 11:20:00,69.94,70.12,69.94,70.04,101143.0,60.4373,60.5928,60.4373,60.5237,101143.0
2021-12-03 11:30:00,70.04,70.16,69.95,70.12,80608.0,60.5237,60.6274,60.4459,60.5928,80608.0
2021-12-03 11:40:00,70.12,70.38,70.06,70.33,77758.0,60.5928,60.8175,60.541,60.7743,77758.0
2021-12-03 11:50:00,70.32,70.36,70.19,70.31,85909.0,60.7656,60.8002,60.6533,60.757,85909.0
2021-12-03 12:00:00,70.31,70.34,70.08,70.15,101344.0,60.757,60.7829,60.5583,60.6187,101344.0
2021-12-03 12:10:00,70.16,70.22,70.04,70.05,47578.0,60.6274,60.6792,60.5237,60.5323,47578.0
2021-12-03 12:20:00,70.04,70.05,69.76,69.81,170791.0,60.5237,60.5323,60.2817,60.3249,170791.0
2021-12-03 12:30:00,69.8,69.85,69.65,69.77,92476.0,60.3163,60.3595,60.1867,60.2904,92476.0
2021-12-03 12:40:00,69.78,69.87,69.55,69.6,84580.0,60.299,60.3768,60.1003,60.1435,84580.0
2021-12-03 12:50:00,69.6,69.69,69.57,69.67,47534.0,60.1435,60.2212,60.1175,60.204,47534.0
2021-12-03 13:00:00,69.66,69.73,69.6,69.7,59712.0,60.1953,60.2558,60.1435,60.2299,59712.0
2021-12-03 13:10:00,69.7,69.81,69.69,69.8,56922.0,60.2299,60.3249,60.2212,60.3163,56922.0
2021-12-03 13:20:00,69.79,69.79,69.68,69.69,55727.0,60.3077,60.3077,60.2126,60.2212,55727.0
2021-12-03 13:30:00,69.69,69.77,69.6,69.77,76947.0,60.2212,60.2904,60.1435,60.2904,76947.0
2021-12-03 13:40:00,69.77,69.81,69.57,69.6,66634.0,60.2904,60.3249,60.1175,60.1435,66634.0
2021-12-03 13:50:00,69.61,69.75,69.6,69.62,45696.0,60.1521,60.2731,60.1435,60.1608,45696.0
2021-12-03 14:00:00,69.61,69.63,69.51,69.54,64787.0,60.1521,60.1694,60.0657,60.0916,64787.0
2021-12-03 14:10:00,69.53,69.64,69.47,69.5,48793.0,60.083,60.178,60.0311,60.0571,48793.0
2021-12-03 14:20:00,69.51,69.63,69.45,69.5,61388.0,60.0657,60.1694,60.0139,60.0571,61388.0
2021-12-03 14:30:00,69.5,69.67,69.49,69.59,50951.0,60.0571,60.204,60.0484,60.1348,50951.0
2021-12-03 14:40:00,69.59,69.69,69.49,69.51,65690.0,60.1348,60.2212,60.0484,60.0657,65690.0
2021-12-03 14:50:00,69.5,69.53,69.41,69.45,49825.0,60.0571,60.083,59.9793,60.0139,49825.0
2021-12-03 15:00:00,69.45,69.48,69.33,69.35,68064.0,60.0139,60.0398,59.9102,59.9274,68064.0
2021-12-03 15:10:00,69.35,69.49,69.3,69.39,83808.0,59.9274,60.0484,59.8842,59.962,83808.0
2021-12-03 15:20:00,69.39,69.57,69.38,69.51,93645.0,59.962,60.1175,59.9534,60.0657,93645.0
2021-12-03 15:30:00,69.51,69.64,69.45,69.51,119970.0,60.0657,60.178,60.0139,60.0657,119970.0
2021-12-03 15:40:00,69.51,69.56,69.38,69.44,139980.0,60.0657,60.1089,59.9534,60.0052,139980.0
2021-12-03 15:50:00,69.44,69.62,69.35,69.56,628453.0,60.0052,60.1608,59.9274,60.1089,628453.0
2021-12-06 09:30:00,69.46,70.42,69.46,70.39,310891.0,60.0225,60.8521,60.0225,60.8261,310891.0
2021-12-06 09:40:00,70.36,70.66,70.24,70.41,260134.0,60.8002,61.0594,60.6965,60.8434,260134.0
2021-12-06 09:50:00,70.37,70.77,70.28,70.76,222146.0,60.8089,61.1545,60.7311,61.1459,222146.0
2021-12-06 10:00:00,70.73,70.8,70.19,70.2,178542.0,61.1199,61.1804,60.6533,60.6619,178542.0
2021-12-06 10:10:00,70.2,70.45,70.17,70.26,186719.0,60.6619,60.878,60.636,60.7138,186719.0
2021-12-06 10:20:00,70.26,70.36,70.12,70.21,140270.0,60.7138,60.8002,60.5928,60.6706,140270.0
2021-12-06 10:30:00,70.2,70.24,69.99,70.23,88094.0,60.6619,60.6965,60.4805,60.6879,88094.0
2021-12-06 10:40:00,70.24,70.27,70.12,70.22,83896.0,60.6965,60.7224,60.5928,60.6792,83896.0
2021-12-06 10:50:00,70.24,70.27,70.1,70.26,60321.0,60.6965,60.7224,60.5755,60.7138,60321.0
2021-12-06 11:00:00,70.27,70.28,70.07,70.08,40818.0,60.7224,60.7311,60.5496,60.5583,40818.0
2021-12-06 11:10:00,70.09,70.11,69.88,69.94,90957.0,60.5669,60.5842,60.3854,60.4373,90957.0
2021-12-06 11:20:00,69.94,69.96,69.76,69.78,73409.0,60.4373,60.4546,60.2817,60.299,73409.0
2021-12-06 11:30:00,69.78,69.8,69.58,69.67,78485.0,60.299,60.3163,60.1262,60.204,78485.0
2021-12-06 11:40:00,69.67,69.73,69.52,69.53,76426.0,60.204,60.2558,60.0743,60.083,76426.0
2021-12-06 11:50:00,69.54,69.71,69.54,69.68,36731.0,60.0916,60.2385,60.0916,60.2126,36731.0
2021-12-06 12:00:00,69.67,69.75,69.6,69.64,58277.0,60.204,60.2731,60.1435,60.178,58277.0
2021-12-06 12:10:00,69.66,69.8,69.64,69.8,57599.0,60.1953,60.3163,60.178,60.3163,57599.0
2021-12-06 12:20:00,69.81,69.95,69.78,69.92,36098.0,60.3249,60.4459,60.299,60.42,36098.0
2021-12-06 12:30:00,69.92,69.93,69.85,69.9,51464.0,60.42,60.4286,60.3595,60.4027,51464.0
2021-12-06 12:40:00,69.91,70.06,69.91,70.03,42764.0,60.4114,60.541,60.4114,60.515,42764.0
2021-12-06 12:50:00,70.03,70.03,69.88,69.89,43996.0,60.515,60.515,60.3854,60.3941,43996.0
2021-12-06 13:00:00,69.89,70.0,69.76,69.8,81518.0,60.3941,60.4891,60.2817,60.3163,81518.0
2021-12-06 13:10:00,69.79,69.91,69.77,69.88,40614.0,60.3077,60.4114,60.2904,60.3854,40614.0
2021-12-06 13:20:00,69.9,69.96,69.86,69.92,49211.0,60.4027,60.4546,60.3681,60.42,49211.0
2021-12-06 13:30:00,69.92,69.92,69.79,69.8,47063.0,60.42,60.42,60.3077,60.3163,47063.0
2021-12-06 13:40:00,69.8,69.92,69.77,69.82,76269.0,60.3163,60.42,60.2904,60.3336,76269.0
2021-12-06 13:50:00,69.81,69.9,69.8,69.81,43444.0,60.3249,60.4027,60.3163,60.3249,43444.0
2021-12-06 14:00:00,69.8,69.84,69.69,69.7,44195.0,60.3163,60.3509,60.2212,60.2299,44195.0
2021-12-06 14:10:00,69.7,69.79,69.67,69.7,40263.0,60.2299,60.3077,60.204,60.2299,40263.0
2021-12-06 14:20:00,69.7,69.74,69.66,69.67,51887.0,60.2299,60.2644,60.1953,60.204,51887.0
2021-12-06 14:30:00,69.68,69.71,69.65,69.69,43285.0,60.2126,60.2385,60.1867,60.2212,43285.0
2021-12-06 14:40:00,69.69,69.69,69.48,69.48,57361.0,60.2212,60.2212,60.0398,60.0398,57361.0
2021-12-06 14:50:00,69.48,69.56,69.43,69.55,51496.0,60.0398,60.1089,59.9966,60.1003,51496.0
2021-12-06 15:00:00,69.55,69.59,69.47,69.56,49415.0,60.1003,60.1348,60.0311,60.1089,49415.0
2021-12-06 15:10:00,69.57,69.69,69.55,69.62,81450.0,60.1175,60.2212,60.1003,60.1608,81450.0
2021-12-06 15:20:00,69.62,69.66,69.49,69.52,70784.0,60.1608,60.1953,60.0484,60.0743,70784.0
2021-12-06 15:30:00,69.53,69.58,69.46,69.56,124322.0,60.083,60.1262,60.0225,60.1089,124322.0
2021-12-06 15:40:00,69.55,69.67,69.48,69.55,84911.0,60.1003,60.204,60.0398,60.1003,84911.0
2021-12-06 15:50:00,69.55,69.63,69.42,69.49,400817.0,60.1003,60.1694,59.9879,60.0484,400817.0
2021-12-07 09:30:00,69.31,69.61,68.91,69.27,220372.0,59.8929,60.1521,59.5472,59.8583,220372.0
2021-12-07 09:40:00,69.25,69.33,69.07,69.19,141756.0,59.841,59.9102,59.6855,59.7892,141756.0
2021-12-07 09:50:00,69.2,69.22,68.93,69.02,87510.0,59.7978,59.8151,59.5645,59.6423,87510.0
2021-12-07 10:00:00,69.02,69.22,69.0,69.17,171832.0,59.6423,59.8151,59.625,59.7719,171832.0
2021-12-07 10:10:00,69.17,69.36,69.12,69.29,74345.0,59.7719,59.9361,59.7287,59.8756,74345.0
2021-12-07 10:20:00,69.29,69.68,69.27,69.59,87328.0,59.8756,60.2126,59.8583,60.1348,87328.0
2021-12-07 10:30:00,69.57,69.58,69.38,69.46,95034.0,60.1175,60.1262,59.9534,60.0225,95034.0
2021-12-07 10:40:00,69.46,69.5,69.33,69.33,71844.0,60.0225,60.0571,59.9102,59.9102,71844.0
2021-12-07 10:50:00,69.32,69.6,69.31,69.48,78840.0,59.9015,60.1435,59.8929,60.0398,78840.0
2021-12-07 11:00:00,69.46,69.59,69.41,69.53,54570.0,60.0225,60.1348,59.9793,60.083,54570.0
2021-12-07 11:10:00,69.54,69.65,69.48,69.64,77747.0,60.0916,60.1867,60.0398,60.178,77747.0
2021-12-07 11:20:00,69.63,69.8,69.6,69.78,77345.0,60.1694,60.3163,60.1435,60.299,77345.0
2021-12-07 11:30:00,69.79,69.9,69.72,69.84,185860.0,60.3077,60.4027,60.2472,60.3509,185860.0
2021-12-07 11:40:00,69.83,69.83,69.67,69.76,110633.0,60.3422,60.3422,60.204,60.2817,110633.0
2021-12-07 11:50:00,69.77,69.8,69.72,69.77,159891.0,60.2904,60.3163,60.2472,60.2904,159891.0
2021-12-07 12:00:00,69.76,69.81,69.71,69.73,81950.0,60.2817,60.3249,60.2385,60.2558,81950.0
2021-12-07 12:10:00,69.74,69.75,69.63,69.65,39073.0,60.2644,60.2731,60.1694,60.1867,39073.0
2021-12-07 12:20:00,69.66,69.79,69.64,69.73,42851.0,60.1953,60.3077,60.178,60.2558,42851.0
2021-12-07 12:30:00,69.74,69.79,69.71,69.72,37836.0,60.2644,60.3077,60.2385,60.2472,37836.0
2021-12-07 12:40:00,69.72,69.72,69.63,69.69,38189.0,60.2472,60.2472,60.1694,60.2212,38189.0
2021-12-07 12:50:00,69.69,69.74,69.66,69.7,51595.0,60.2212,60.2644,60.1953,60.2299,51595.0
2021-12-07 13:00:00,69.7,69.71,69.64,69.67,51418.0,60.2299,60.2385,60.178,60.204,51418.0
2021-12-07 13:10:00,69.68,69.76,69.66,69.68,40883.0,60.2126,60.2817,60.1953,60.2126,40883.0
2021-12-07 13:20:00,69.67,69.68,69.53,69.56,50710.0,60.204,60.2126,60.083,60.1089,50710.0
2021-12-07 13:30:00,69.55,69.58,69.46,69.53,61520.0,60.1003,60.1262,60.0225,60.083,61520.0
2021-12-07 13:40:00,69.53,69.59,69.51,69.55,41844.0,60.083,60.1348,60.0657,60.1003,41844.0
2021-12-07 13:50:00,69.56,69.6,69.52,69.53,39312.0,60.1089,60.1435,60.0743,60.083,39312.0
2021-12-07 14:00:00,69.53,69.53,69.41,69.47,47202.0,60.083,60.083,59.9793,60.0311,47202.0
2021-12-07 14:10:00,69.48,69.52,69.44,69.48,45432.0,60.0398,60.0743,60.0052,60.0398,45432.0
2021-12-07 14:20:00,69.48,69.55,69.47,69.52,47728.0,60.0398,60.1003,60.0311,60.0743,47728.0
2021-12-07 14:30:00,69.52,69.59,69.52,69.56,65910.0,60.0743,60.1348,60.0743,60.1089,65910.0
2021-12-07 14:40:00,69.56,69.63,69.53,69.57,55271.0,60.1089,60.1694,60.083,60.1175,55271.0
2021-12-07 14:50:00,69.57,69.69,69.55,69.67,58178.0,60.1175,60.2212,60.1003,60.204,58178.0
2021-12-07 15:00:00,69.67,69.77,69.63,69.69,52579.0,60.204,60.2904,60.1694,60.2212,52579.0
2021-12-07 15:10:00,69.7,69.77,69.63,69.72,60888.0,60.2299,60.2904,60.1694,60.2472,60888.0
2021-12-07 15:20:00,69.71,69.72,69.64,69.69,76044.0,60.2385,60.2472,60.178,60.2212,76044.0
2021-12-07 15:30:00,69.69,69.69,69.44,69.48,83864.0,60.2212,60.2212,60.0052,60.0398,83864.0
2021-12-07 15:40:00,69.48,69.6,69.47,69.58,96981.0,60.0398,60.1435,60.0311,60.1262,96981.0
2021-12-07 15:50:00,69.58,69.68,69.5,69.67,534824.0,60.1262,60.2126,60.0571,60.204,534824.0
2021-12-08 09:30:00,69.9,70.4,69.79,70.34,169221.0,60.4027,60.8348,60.3077,60.7829,169221.0
2021-12-08 09:40:00,70.36,70.49,69.86,69.86,116450.0,60.8002,60.9125,60.3681,60.3681,116450.0
2021-12-08 09:50:00,69.84,70.08,69.73,69.92,134814.0,60.3509,60.5583,60.2558,60.42,134814.0
2021-12-08 10:00:00,69.92,69.93,69.54,69.58,240777.0,60.42,60.4286,60.0916,60.1262,240777.0
2021-12-08 10:10:00,69.59,69.6,69.32,69.39,83799.0,60.1348,60.1435,59.9015,59.962,83799.0
2021-12-08 10:20:00,69.38,69.5,69.31,69.38,69888.0,59.9534,60.0571,59.8929,59.9534,69888.0
2021-12-08 10:30:00,69.37,69.5,69.3,69.31,110759.0,59.9447,60.0571,59.8842,59.8929,110759.0
2021-12-08 10:40:00,69.3,69.41,69.29,69.33,90868.0,59.8842,59.9793,59.8756,59.9102,90868.0
2021-12-08 10:50:00,69.34,69.37,69.07,69.19,56194.0,59.9188,59.9447,59.6855,59.7892,56194.0
2021-12-08 11:00:00,69.19,69.2,69.09,69.09,56328.0,59.7892,59.7978,59.7028,59.7028,56328.0
2021-12-08 11:10:00,69.1,69.23,68.98,69.0,121209.0,59.7114,59.8237,59.6077,59.625,121209.0
2021-12-08 11:20:00,69.0,69.22,68.97,69.15,154468.0,59.625,59.8151,59.5991,59.7546,154468.0
2021-12-08 11:30:00,69.14,69.14,69.01,69.09,122641.0,59.746,59.746,59.6336,59.7028,122641.0
2021-12-08 11:40:00,69.1,69.16,69.03,69.03,151256.0,59.7114,59.7633,59.6509,59.6509,151256.0
2021-12-08 11:50:00,69.03,69.18,68.97,69.11,189582.0,59.6509,59.7805,59.5991,59.72,189582.0
2021-12-08 12:00:00,69.1,69.26,69.07,69.17,110919.0,59.7114,59.8497,59.6855,59.7719,110919.0
2021-12-08 12:10:00,69.17,69.17,68.93,68.93,99920.0,59.7719,59.7719,59.5645,59.5645,99920.0
2021-12-08 12:20:00,68.93,69.02,68.91,69.0,93937.0,59.5645,59.6423,59.5472,59.625,93937.0
2021-12-08 12:30:00,69.0,69.1,68.94,69.08,151151.0,59.625,59.7114,59.5731,59.6941,151151.0
2021-12-08 12:40:00,69.09,69.19,69.04,69.19,47739.0,59.7028,59.7892,59.6596,59.7892,47739.0
2021-12-08 12:50:00,69.18,69.39,69.18,69.39,47180.0,59.7805,59.962,59.7805,59.962,47180.0
2021-12-08 13:00:00,69.39,69.42,69.33,69.42,52893.0,59.962,59.9879,59.9102,59.9879,52893.0
2021-12-08 13:10:00,69.42,69.51,69.37,69.5,44189.0,59.9879,60.0657,59.9447,60.0571,44189.0
2021-12-08 13:20:00,69.48,69.58,69.46,69.58,27885.0,60.0398,60.1262,60.0225,60.1262,27885.0
2021-12-08 13:30:00,69.56,69.61,69.45,69.51,52472.0,60.1089,60.1521,60.0139,60.0657,52472.0
2021-12-08 13:40:00,69.51,69.64,69.5,69.58,38680.0,60.0657,60.178,60.0571,60.1262,38680.0
2021-12-08 13:50:00,69.57,69.64,69.55,69.58,49352.0,60.1175,60.178,60.1003,60.1262,49352.0
2021-12-08 14:00:00,69.59,69.61,69.54,69.58,50196.0,60.1348,60.1521,60.0916,60.1262,50196.0
2021-12-08 14:10:00,69.57,69.59,69.52,69.56,37720.0,60.1175,60.1348,60.0743,60.1089,37720.0
2021-12-08 14:20:00,69.56,69.63,69.56,69.61,50045.0,60.1089,60.1694,60.1089,60.1521,50045.0
2021-12-08 14:30:00,69.61,69.66,69.53,69.6,56573.0,60.1521,60.1953,60.083,60.1435,56573.0
2021-12-08 14:40:00,69.61,69.69,69.56,69.69,54745.0,60.1521,60.2212,60.1089,60.2212,54745.0
2021-12-08 14:50:00,69.68,69.79,69.65,69.79,43592.0,60.2126,60.3077,60.1867,60.3077,43592.0
2021-12-08 15:00:00,69.78,69.8,69.71,69.76,76291.0,60.299,60.3163,60.2385,60.2817,76291.0
2021-12-08 15:10:00,69.76,69.81,69.74,69.78,61961.0,60.2817,60.3249,60.2644,60.299,61961.0
2021-12-08 15:20:00,69.78,69.84,69.69,69.71,96078.0,60.299,60.3509,60.2212,60.2385,96078.0
2021-12-08 15:30:00,69.7,69.72,69.54,69.65,142734.0,60.2299,60.2472,60.0916,60.1867,142734.0
2021-12-08 15:40:00,69.65,69.78,69.58,69.76,162230.0,60.1867,60.299,60.1262,60.2817,162230.0
2021-12-08 15:50:00,69.76,69.91,69.71,69.71,448394.0,60.2817,60.4114,60.2385,60.2385,448394.0
2021-12-09 09:30:00,69.92,69.99,69.24,69.37,166337.0,60.42,60.4805,59.8324,59.9447,166337.0
2021-12-09 09:40:00,69.35,69.58,69.3,69.44,108368.0,59.9274,60.1262,59.8842,60.0052,108368.0
2021-12-09 09:50:00,69.47,69.92,69.46,69.82,86962.0,60.0311,60.42,60.0225,60.3336,86962.0
2021-12-09 10:00:00,69.83,70.01,69.69,69.98,79461.0,60.3422,60.4978,60.2212,60.4718,79461.0
2021-12-09 10:10:00,69.98,70.08,69.94,70.04,71309.0,60.4718,60.5583,60.4373,60.5237,71309.0
2021-12-09 10:20:00,70.04,70.26,70.03,70.2,114029.0,60.5237,60.7138,60.515,60.6619,114029.0
2021-12-09 10:30:00,70.2,70.21,70.0,70.09,83627.0,60.6619,60.6706,60.4891,60.5669,83627.0
2021-12-09 10:40:00,70.09,70.16,69.99,70.07,90293.0,60.5669,60.6274,60.4805,60.5496,90293.0
2021-12-09 10:50:00,70.07,70.24,70.06,70.22,100576.0,60.5496,60.6965,60.541,60.6792,100576.0
2021-12-09 11:00:00,70.22,70.31,70.02,70.03,84070.0,60.6792,60.757,60.5064,60.515,84070.0
2021-12-09 11:10:00,70.01,70.11,70.01,70.01,94789.0,60.4978,60.5842,60.4978,60.4978,94789.0
2021-12-09 11:20:00,70.04,70.1,69.99,69.99,72208.0,60.5237,60.5755,60.4805,60.4805,72208.0
2021-12-09 11:30:00,70.01,70.11,69.99,69.99,65198.0,60.4978,60.5842,60.4805,60.4805,65198.0
2021-12-09 11:40:00,69.99,70.09,69.99,70.05,43578.0,60.4805,60.5669,60.4805,60.5323,43578.0
2021-12-09 11:50:00,70.05,70.19,70.04,70.16,35055.0,60.5323,60.6533,60.5237,60.6274,35055.0
2021-12-09 12:00:00,70.16,70.26,70.13,70.23,52151.0,60.6274,60.7138,60.6015,60.6879,52151.0
2021-12-09 12:10:00,70.23,70.32,70.22,70.31,50791.0,60.6879,60.7656,60.6792,60.757,50791.0
2021-12-09 12:20:00,70.3,70.34,70.25,70.31,60827.0,60.7484,60.7829,60.7052,60.757,60827.0
2021-12-09 12:30:00,70.31,70.39,70.26,70.37,78499.0,60.757,60.8261,60.7138,60.8089,78499.0
2021-12-09 12:40:00,70.36,70.47,70.25,70.47,112077.0,60.8002,60.8953,60.7052,60.8953,112077.0
2021-12-09 12:50:00,70.47,70.58,70.45,70.58,116047.0,60.8953,60.9903,60.878,60.9903,116047.0
2021-12-09 13:00:00,70.58,70.67,70.5,70.62,169487.0,60.9903,61.0681,60.9212,61.0249,169487.0
2021-12-09 13:10:00,70.62,70.72,70.61,70.63,85237.0,61.0249,61.1113,61.0162,61.0335,85237.0
2021-12-09 13:20:00,70.64,70.73,70.47,70.53,97583.0,61.0422,61.1199,60.8953,60.9471,97583.0
2021-12-09 13:30:00,70.54,70.66,70.52,70.54,110744.0,60.9558,61.0594,60.9385,60.9558,110744.0
2021-12-09 13:40:00,70.54,70.55,70.42,70.42,81488.0,60.9558,60.9644,60.8521,60.8521,81488.0
2021-12-09 13:50:00,70.43,70.51,70.36,70.48,64060.0,60.8607,60.9298,60.8002,60.9039,64060.0
2021-12-09 14:00:00,70.48,70.61,70.46,70.57,106184.0,60.9039,61.0162,60.8866,60.9817,106184.0
2021-12-09 14:10:00,70.58,70.71,70.55,70.65,86361.0,60.9903,61.1027,60.9644,61.0508,86361.0
2021-12-09 14:20:00,70.66,70.66,70.54,70.55,62042.0,61.0594,61.0594,60.9558,60.9644,62042.0
2021-12-09 14:30:00,70.56,70.56,70.49,70.5,53710.0,60.973,60.973,60.9125,60.9212,53710.0
2021-12-09 14:40:00,70.51,70.51,70.38,70.38,46657.0,60.9298,60.9298,60.8175,60.8175,46657.0
2021-12-09 14:50:00,70.39,70.47,70.36,70.39,59516.0,60.8261,60.8953,60.8002,60.8261,59516.0
2021-12-09 15:00:00,70.39,70.4,70.15,70.36,100554.0,60.8261,60.8348,60.6187,60.8002,100554.0
2021-12-09 15:10:00,70.36,70.41,70.28,70.31,59817.0,60.8002,60.8434,60.7311,60.757,59817.0
2021-12-09 15:20:00,70.31,70.31,70.18,70.18,83178.0,60.757,60.757,60.6447,60.6447,83178.0
2021-12-09 15:30:00,70.18,70.31,70.17,70.29,95427.0,60.6447,60.757,60.636,60.7397,95427.0
2021-12-09 15:40:00,70.3,70.34,70.25,70.34,125132.0,60.7484,60.7829,60.7052,60.7829,125132.0
2021-12-09 15:50:00,70.34,70.42,70.26,70.31,421561.0,60.7829,60.8521,60.7138,60.757,421561.0
2021-12-10 09:30:00,70.3,70.52,70.08,70.38,163937.0,60.7484,60.9385,60.5583,60.8175,163937.0
2021-12-10 09:40:00,70.38,70.89,70.32,70.86,125749.0,60.8175,61.2582,60.7656,61.2323,125749.0
2021-12-10 09:50:00,70.86,70.94,70.62,70.84,108474.0,61.2323,61.3014,61.0249,61.215,108474.0
2021-12-10 10:00:00,70.84,70.88,70.33,70.33,91124.0,61.215,61.2496,60.7743,60.7743,91124.0
2021-12-10 10:10:00,70.34,70.34,70.05,70.16,90665.0,60.7829,60.7829,60.5323,60.6274,90665.0
2021-12-10 10:20:00,70.17,70.32,70.12,70.25,61628.0,60.636,60.7656,60.5928,60.7052,61628.0
2021-12-10 10:30:00,70.26,70.35,70.03,70.03,83209.0,60.7138,60.7916,60.515,60.515,83209.0
2021-12-10 10:40:00,70.04,70.11,69.94,70.0,138038.0,60.5237,60.5842,60.4373,60.4891,138038.0
2021-12-10 10:50:00,70.0,70.02,69.86,69.97,69470.0,60.4891,60.5064,60.3681,60.4632,69470.0
2021-12-10 11:00:00,69.98,70.01,69.66,69.66,110541.0,60.4718,60.4978,60.1953,60.1953,110541.0
2021-12-10 11:10:00,69.67,69.82,69.6,69.76,119807.0,60.204,60.3336,60.1435,60.2817,119807.0
2021-12-10 11:20:00,69.77,69.93,69.76,69.91,44633.0,60.2904,60.4286,60.2817,60.4114,44633.0
2021-12-10 11:30:00,69.91,70.06,69.87,70.03,49684.0,60.4114,60.541,60.3768,60.515,49684.0
2021-12-10 11:40:00,70.04,70.11,70.04,70.05,53765.0,60.5237,60.5842,60.5237,60.5323,53765.0
2021-12-10 11:50:00,70.06,70.08,69.92,69.95,95858.0,60.541,60.5583,60.42,60.4459,95858.0
2021-12-10 12:00:00,69.96,70.09,69.94,70.04,38709.0,60.4546,60.5669,60.4373,60.5237,38709.0
2021-12-10 12:10:00,70.04,70.1,69.94,70.1,57608.0,60.5237,60.5755,60.4373,60.5755,57608.0
2021-12-10 12:20:00,70.1,70.13,70.06,70.09,34021.0,60.5755,60.6015,60.541,60.5669,34021.0
2021-12-10 12:30:00,70.11,70.15,70.02,70.06,37608.0,60.5842,60.6187,60.5064,60.541,37608.0
2021-12-10 12:40:00,70.06,70.11,70.02,70.06,61282.0,60.541,60.5842,60.5064,60.541,61282.0
2021-12-10 12:50:00,70.06,70.16,70.02,70.14,34981.0,60.541,60.6274,60.5064,60.6101,34981.0
2021-12-10 13:00:00,70.14,70.28,70.14,70.23,33834.0,60.6101,60.7311,60.6101,60.6879,33834.0
2021-12-10 13:10:00,70.22,70.31,70.21,70.27,66058.0,60.6792,60.757,60.6706,60.7224,66058.0
2021-12-10 13:20:00,70.27,70.28,70.23,70.26,31586.0,60.7224,60.7311,60.6879,60.7138,31586.0
2021-12-10 13:30:00,70.26,70.3,70.18,70.19,27717.0,60.7138,60.7484,60.6447,60.6533,27717.0
2021-12-10 13:40:00,70.2,70.21,70.09,70.1,30056.0,60.6619,60.6706,60.5669,60.5755,30056.0
2021-12-10 13:50:00,70.1,70.15,70.04,70.14,29585.0,60.5755,60.6187,60.5237,60.6101,29585.0
2021-12-10 14:00:00,70.15,70.21,70.14,70.16,39368.0,60.6187,60.6706,60.6101,60.6274,39368.0
2021-12-10 14:10:00,70.17,70.22,70.09,70.11,35856.0,60.636,60.6792,60.5669,60.5842,35856.0
2021-12-10 14:20:00,70.12,70.23,70.08,70.23,48808.0,60.5928,60.6879,60.5583,60.6879,48808.0
2021-12-10 14:30:00,70.23,70.28,70.17,70.2,46687.0,60.6879,60.7311,60.636,60.6619,46687.0
2021-12-10 14:40:00,70.2,70.22,70.16,70.22,42812.0,60.6619,60.6792,60.6274,60.6792,42812.0
2021-12-10 14:50:00,70.22,70.25,70.13,70.15,51061.0,60.6792,60.7052,60.6015,60.6187,51061.0
2021-12-10 15:00:00,70.16,70.19,70.1,70.18,57842.0,60.6274,60.6533,60.5755,60.6447,57842.0
2021-12-10 15:10:00,70.17,70.23,70.14,70.17,54647.0,60.636,60.6879,60.6101,60.636,54647.0
2021-12-10 15:20:00,70.17,70.2,70.11,70.16,57726.0,60.636,60.6619,60.5842,60.6274,57726.0
2021-12-10 15:30:00,70.16,70.24,70.15,70.23,65164.0,60.6274,60.6965,60.6187,60.6879,65164.0
2021-12-10 15:40:00,70.23,70.31,70.22,70.23,102784.0,60.6879,60.757,60.6792,60.6879,102784.0
2021-12-10 15:50:00,70.23,70.34,70.13,70.25,590591.0,60.6879,60.7829,60.6015,60.7052,590591.0
2021-12-13 09:30:00,70.12,70.58,70.12,70.21,252738.0,60.5928,60.9903,60.5928,60.6706,252738.0
2021-12-13 09:40:00,70.17,70.2,69.6,70.01,189350.0,60.636,60.6619,60.1435,60.4978,189350.0
2021-12-13 09:50:00,70.01,70.17,69.84,69.88,103997.0,60.4978,60.636,60.3509,60.3854,103997.0
2021-12-13 10:00:00,69.89,69.9,69.68,69.74,123891.0,60.3941,60.4027,60.2126,60.2644,123891.0
2021-12-13 10:10:00,69.73,70.08,69.73,70.08,75353.0,60.2558,60.5583,60.2558,60.5583,75353.0
2021-12-13 10:20:00,70.08,70.32,70.07,70.25,79830.0,60.5583,60.7656,60.5496,60.7052,79830.0
2021-12-13 10:30:00,70.24,70.42,70.23,70.34,57414.0,60.6965,60.8521,60.6879,60.7829,57414.0
2021-12-13 10:40:00,70.34,70.41,70.23,70.37,56320.0,60.7829,60.8434,60.6879,60.8089,56320.0
2021-12-13 10:50:00,70.37,70.47,70.36,70.38,46156.0,60.8089,60.8953,60.8002,60.8175,46156.0
2021-12-13 11:00:00,70.38,70.61,70.36,70.59,97117.0,60.8175,61.0162,60.8002,60.999,97117.0
2021-12-13 11:10:00,70.6,70.77,70.47,70.72,106628.0,61.0076,61.1545,60.8953,61.1113,106628.0
2021-12-13 11:20:00,70.71,70.74,70.58,70.71,71725.0,61.1027,61.1286,60.9903,61.1027,71725.0
2021-12-13 11:30:00,70.72,70.87,70.67,70.84,138399.0,61.1113,61.2409,61.0681,61.215,138399.0
2021-12-13 11:40:00,70.83,70.88,70.75,70.8,70151.0,61.2064,61.2496,61.1372,61.1804,70151.0
2021-12-13 11:50:00,70.81,70.81,70.68,70.75,67274.0,61.1891,61.1891,61.0767,61.1372,67274.0
2021-12-13 12:00:00,70.75,70.77,70.62,70.68,54114.0,61.1372,61.1545,61.0249,61.0767,54114.0
2021-12-13 12:10:00,70.68,70.69,70.53,70.53,65173.0,61.0767,61.0854,60.9471,60.9471,65173.0
2021-12-13 12:20:00,70.54,70.61,70.49,70.51,46339.0,60.9558,61.0162,60.9125,60.9298,46339.0
2021-12-13 12:30:00,70.51,70.51,70.4,70.48,67482.0,60.9298,60.9298,60.8348,60.9039,67482.0
2021-12-13 12:40:00,70.48,70.49,70.28,70.34,60572.0,60.9039,60.9125,60.7311,60.7829,60572.0
2021-12-13 12:50:00,70.34,70.51,70.34,70.51,28085.0,60.7829,60.9298,60.7829,60.9298,28085.0
2021-12-13 13:00:00,70.49,70.67,70.49,70.66,58545.0,60.9125,61.0681,60.9125,61.0594,58545.0
2021-12-13 13:10:00,70.67,70.67,70.59,70.64,40523.0,61.0681,61.0681,60.999,61.0422,40523.0
2021-12-13 13:20:00,70.65,70.68,70.59,70.61,47570.0,61.0508,61.0767,60.999,61.0162,47570.0
2021-12-13 13:30:00,70.61,70.65,70.55,70.58,90201.0,61.0162,61.0508,60.9644,60.9903,90201.0
2021-12-13 13:40:00,70.6,70.63,70.53,70.54,76356.0,61.0076,61.0335,60.9471,60.9558,76356.0
2021-12-13 13:50:00,70.53,70.66,70.53,70.66,57626.0,60.9471,61.0594,60.9471,61.0594,57626.0
2021-12-13 14:00:00,70.65,70.77,70.65,70.77,52349.0,61.0508,61.1545,61.0508,61.1545,52349.0
2021-12-13 14:10:00,70.76,70.8,70.71,70.73,117482.0,61.1459,61.1804,61.1027,61.1199,117482.0
2021-12-13 14:20:00,70.72,70.8,70.7,70.72,72918.0,61.1113,61.1804,61.094,61.1113,72918.0
2021-12-13 14:30:00,70.71,70.73,70.61,70.64,69046.0,61.1027,61.1199,61.0162,61.0422,69046.0
2021-12-13 14:40:00,70.63,70.74,70.59,70.73,62190.0,61.0335,61.1286,60.999,61.1199,62190.0
2021-12-13 14:50:00,70.73,70.79,70.7,70.71,88521.0,61.1199,61.1718,61.094,61.1027,88521.0
2021-12-13 15:00:00,70.72,70.78,70.67,70.67,49936.0,61.1113,61.1631,61.0681,61.0681,49936.0
2021-12-13 15:10:00,70.67,70.73,70.61,70.7,65816.0,61.0681,61.1199,61.0162,61.094,65816.0
2021-12-13 15:20:00,70.7,70.86,70.67,70.77,97433.0,61.094,61.2323,61.0681,61.1545,97433.0
2021-12-13 15:30:00,70.78,70.87,70.75,70.76,130891.0,61.1631,61.2409,61.1372,61.1459,130891.0
2021-12-13 15:40:00,70.77,70.86,70.75,70.77,145749.0,61.1545,61.2323,61.1372,61.1545,145749.0
2021-12-13 15:50:00,70.77,70.77,70.52,70.62,676587.0,61.1545,61.1545,60.9385,61.0249,676587.0
2021-12-14 09:30:00,69.87,70.33,69.76,70.07,264232.0,60.9847,61.3862,60.8887,61.1592,264232.0
2021-12-14 09:40:00,70.08,70.47,69.95,70.47,156112.0,61.168,61.5084,61.0545,61.5084,156112.0
2021-12-14 09:50:00,70.47,70.56,70.25,70.27,250150.0,61.5084,61.5869,61.3163,61.3338,250150.0
2021-12-14 10:00:00,70.27,70.34,70.12,70.15,153946.0,61.3338,61.3949,61.2029,61.2291,153946.0
2021-12-14 10:10:00,70.16,70.25,69.99,70.22,85822.0,61.2378,61.3163,61.0894,61.2902,85822.0
2021-12-14 10:20:00,70.21,70.29,70.09,70.18,74301.0,61.2814,61.3513,61.1767,61.2552,74301.0
2021-12-14 10:30:00,70.16,70.22,70.04,70.16,80078.0,61.2378,61.2902,61.133,61.2378,80078.0
2021-12-14 10:40:00,70.17,70.36,70.12,70.17,66732.0,61.2465,61.4124,61.2029,61.2465,66732.0
2021-12-14 10:50:00,70.16,70.29,70.1,70.2,100264.0,61.2378,61.3513,61.1854,61.2727,100264.0
2021-12-14 11:00:00,70.22,70.4,70.21,70.34,109973.0,61.2902,61.4473,61.2814,61.3949,109973.0
2021-12-14 11:10:00,70.33,70.44,70.27,70.43,124116.0,61.3862,61.4822,61.3338,61.4734,124116.0
2021-12-14 11:20:00,70.44,70.58,70.37,70.55,95165.0,61.4822,61.6044,61.4211,61.5782,95165.0
2021-12-14 11:30:00,70.55,70.55,70.32,70.33,93101.0,61.5782,61.5782,61.3774,61.3862,93101.0
2021-12-14 11:40:00,70.32,70.45,70.21,70.4,76187.0,61.3774,61.4909,61.2814,61.4473,76187.0
2021-12-14 11:50:00,70.4,70.62,70.38,70.6,62256.0,61.4473,61.6393,61.4298,61.6218,62256.0
2021-12-14 12:00:00,70.62,70.71,70.6,70.7,83681.0,61.6393,61.7178,61.6218,61.7091,83681.0
2021-12-14 12:10:00,70.68,70.72,70.63,70.72,63934.0,61.6917,61.7266,61.648,61.7266,63934.0
2021-12-14 12:20:00,70.71,70.8,70.69,70.74,80012.0,61.7178,61.7964,61.7004,61.744,80012.0
2021-12-14 12:30:00,70.76,70.8,70.67,70.67,77195.0,61.7615,61.7964,61.6829,61.6829,77195.0
2021-12-14 12:40:00,70.67,70.68,70.58,70.66,49856.0,61.6829,61.6917,61.6044,61.6742,49856.0
2021-12-14 12:50:00,70.66,70.66,70.48,70.49,51392.0,61.6742,61.6742,61.5171,61.5258,51392.0
2021-12-14 13:00:00,70.49,70.57,70.43,70.56,41742.0,61.5258,61.5956,61.4734,61.5869,41742.0
2021-12-14 13:10:00,70.55,70.63,70.52,70.57,40194.0,61.5782,61.648,61.552,61.5956,40194.0
2021-12-14 13:20:00,70.56,70.56,70.47,70.55,39192.0,61.5869,61.5869,61.5084,61.5782,39192.0
2021-12-14 13:30:00,70.56,70.64,70.53,70.61,54036.0,61.5869,61.6567,61.5607,61.6306,54036.0
2021-12-14 13:40:00,70.61,70.62,70.51,70.62,41023.0,61.6306,61.6393,61.5433,61.6393,41023.0
2021-12-14 13:50:00,70.61,70.63,70.48,70.51,30475.0,61.6306,61.648,61.5171,61.5433,30475.0
2021-12-14 14:00:00,70.5,70.6,70.48,70.55,51688.0,61.5345,61.6218,61.5171,61.5782,51688.0
2021-12-14 14:10:00,70.55,70.55,70.44,70.47,39923.0,61.5782,61.5782,61.4822,61.5084,39923.0
2021-12-14 14:20:00,70.47,70.52,70.45,70.48,31525.0,61.5084,61.552,61.4909,61.5171,31525.0
2021-12-14 14:30:00,70.48,70.6,70.47,70.57,38455.0,61.5171,61.6218,61.5084,61.5956,38455.0
2021-12-14 14:40:00,70.57,70.62,70.53,70.6,39399.0,61.5956,61.6393,61.5607,61.6218,39399.0
2021-12-14 14:50:00,70.61,70.62,70.49,70.52,35159.0,61.6306,61.6393,61.5258,61.552,35159.0
2021-12-14 15:00:00,70.52,70.64,70.52,70.56,78493.0,61.552,61.6567,61.552,61.5869,78493.0
2021-12-14 15:10:00,70.56,70.57,70.44,70.54,62148.0,61.5869,61.5956,61.4822,61.5695,62148.0
2021-12-14 15:20:00,70.55,70.66,70.53,70.66,84144.0,61.5782,61.6742,61.5607,61.6742,84144.0
2021-12-14 15:30:00,70.66,70.67,70.55,70.64,130628.0,61.6742,61.6829,61.5782,61.6567,130628.0
2021-12-14 15:40:00,70.63,70.63,70.53,70.53,94998.0,61.648,61.648,61.5607,61.5607,94998.0
2021-12-14 15:50:00,70.53,70.53,70.36,70.52,521942.0,61.5607,61.5607,61.4124,61.552,521942.0
2021-12-15 09:30:00,70.54,70.64,70.1,70.28,223396.0,61.5695,61.6567,61.1854,61.3425,223396.0
2021-12-15 09:40:00,70.27,70.54,70.2,70.44,106576.0,61.3338,61.5695,61.2727,61.4822,106576.0
2021-12-15 09:50:00,70.45,70.55,70.15,70.32,157250.0,61.4909,61.5782,61.2291,61.3774,157250.0
2021-12-15 10:00:00,70.33,70.4,69.94,70.34,202062.0,61.3862,61.4473,61.0458,61.3949,202062.0
2021-12-15 10:10:00,70.34,70.42,70.22,70.27,67736.0,61.3949,61.4647,61.2902,61.3338,67736.0
2021-12-15 10:20:00,70.27,70.31,70.07,70.16,69351.0,61.3338,61.3687,61.1592,61.2378,69351.0
2021-12-15 10:30:00,70.16,70.24,70.1,70.15,72993.0,61.2378,61.3076,61.1854,61.2291,72993.0
2021-12-15 10:40:00,70.15,70.23,70.14,70.18,69477.0,61.2291,61.2989,61.2203,61.2552,69477.0
2021-12-15 10:50:00,70.17,70.25,70.07,70.13,113554.0,61.2465,61.3163,61.1592,61.2116,113554.0
2021-12-15 11:00:00,70.11,70.19,70.1,70.17,78223.0,61.1941,61.264,61.1854,61.2465,78223.0
2021-12-15 11:10:00,70.17,70.21,70.11,70.19,97272.0,61.2465,61.2814,61.1941,61.264,97272.0
2021-12-15 11:20:00,70.19,70.44,70.18,70.42,118823.0,61.264,61.4822,61.2552,61.4647,118823.0
2021-12-15 11:30:00,70.42,70.6,70.38,70.56,91281.0,61.4647,61.6218,61.4298,61.5869,91281.0
2021-12-15 11:40:00,70.57,70.84,70.57,70.77,105335.0,61.5956,61.8313,61.5956,61.7702,105335.0
2021-12-15 11:50:00,70.76,70.83,70.68,70.77,122760.0,61.7615,61.8226,61.6917,61.7702,122760.0
2021-12-15 12:00:00,70.78,70.8,70.63,70.71,81894.0,61.7789,61.7964,61.648,61.7178,81894.0
2021-12-15 12:10:00,70.7,70.98,70.69,70.93,144109.0,61.7091,61.9535,61.7004,61.9099,144109.0
2021-12-15 12:20:00,70.93,70.95,70.8,70.93,92491.0,61.9099,61.9273,61.7964,61.9099,92491.0
2021-12-15 12:30:00,70.93,70.94,70.75,70.77,90500.0,61.9099,61.9186,61.7528,61.7702,90500.0
2021-12-15 12:40:00,70.79,70.93,70.78,70.93,60268.0,61.7877,61.9099,61.7789,61.9099,60268.0
2021-12-15 12:50:00,70.93,71.04,70.92,71.01,146943.0,61.9099,62.0059,61.9011,61.9797,146943.0
2021-12-15 13:00:00,71.01,71.02,70.9,71.02,58671.0,61.9797,61.9884,61.8837,61.9884,58671.0
2021-12-15 13:10:00,71.01,71.02,70.92,70.95,73991.0,61.9797,61.9884,61.9011,61.9273,73991.0
2021-12-15 13:20:00,70.94,71.08,70.92,71.06,98599.0,61.9186,62.0408,61.9011,62.0233,98599.0
2021-12-15 13:30:00,71.06,71.13,71.03,71.1,147059.0,62.0233,62.0844,61.9971,62.0582,147059.0
2021-12-15 13:40:00,71.11,71.12,71.04,71.05,100976.0,62.067,62.0757,62.0059,62.0146,100976.0
2021-12-15 13:50:00,71.05,71.1,70.92,71.04,88461.0,62.0146,62.0582,61.9011,62.0059,88461.0
2021-12-15 14:00:00,71.03,71.11,70.77,71.07,202486.0,61.9971,62.067,61.7702,62.0321,202486.0
2021-12-15 14:10:00,71.07,71.12,70.89,71.01,203481.0,62.0321,62.0757,61.875,61.9797,203481.0
2021-12-15 14:20:00,71.01,71.09,70.89,70.91,122914.0,61.9797,62.0495,61.875,61.8924,122914.0
2021-12-15 14:30:00,70.91,71.18,70.89,71.18,96428.0,61.8924,62.1281,61.875,62.1281,96428.0
2021-12-15 14:40:00,71.17,71.19,71.05,71.05,126774.0,62.1193,62.1368,62.0146,62.0146,126774.0
2021-12-15 14:50:00,71.05,71.23,71.03,71.07,138309.0,62.0146,62.1717,61.9971,62.0321,138309.0
2021-12-15 15:00:00,71.07,71.24,71.06,71.2,125065.0,62.0321,62.1804,62.0233,62.1455,125065.0
2021-12-15 15:10:00,71.2,71.29,71.12,71.2,122837.0,62.1455,62.2241,62.0757,62.1455,122837.0
2021-12-15 15:20:00,71.21,71.42,71.21,71.32,180887.0,62.1543,62.3376,62.1543,62.2503,180887.0
2021-12-15 15:30:00,71.32,71.36,71.21,71.26,173024.0,62.2503,62.2852,62.1543,62.1979,173024.0
2021-12-15 15:40:00,71.27,71.34,71.11,71.16,169502.0,62.2066,62.2677,62.067,62.1106,169502.0
2021-12-15 15:50:00,71.16,71.31,71.1,71.23,561033.0,62.1106,62.2415,62.0582,62.1717,561033.0
2021-12-16 09:30:00,71.36,72.12,71.06,71.92,482017.0,62.2852,62.9485,62.0233,62.774,482017.0
2021-12-16 09:40:00,71.88,72.24,71.82,72.12,263566.0,62.7391,63.0533,62.6867,62.9485,263566.0
2021-12-16 09:50:00,72.13,72.22,71.93,72.09,306538.0,62.9573,63.0358,62.7827,62.9223,306538.0
2021-12-16 10:00:00,72.08,72.63,72.03,72.54,423660.0,62.9136,63.3937,62.87,63.3151,423660.0
2021-12-16 10:10:00,72.54,72.69,72.28,72.46,354294.0,63.3151,63.446,63.0882,63.2453,354294.0
2021-12-16 10:20:00,72.46,72.66,72.33,72.38,214473.0,63.2453,63.4199,63.1318,63.1755,214473.0
2021-12-16 10:30:00,72.38,72.42,72.16,72.28,199957.0,63.1755,63.2104,62.9834,63.0882,199957.0
2021-12-16 10:40:00,72.28,72.45,72.21,72.42,113931.0,63.0882,63.2366,63.0271,63.2104,113931.0
2021-12-16 10:50:00,72.42,72.68,72.41,72.6,105670.0,63.2104,63.4373,63.2017,63.3675,105670.0
2021-12-16 11:00:00,72.6,72.61,72.47,72.58,178043.0,63.3675,63.3762,63.254,63.35,178043.0
2021-12-16 11:10:00,72.59,72.77,72.53,72.71,172853.0,63.3588,63.5159,63.3064,63.4635,172853.0
2021-12-16 11:20:00,72.7,72.72,72.44,72.46,197133.0,63.4548,63.4722,63.2278,63.2453,197133.0
2021-12-16 11:30:00,72.45,72.67,72.4,72.66,139098.0,63.2366,63.4286,63.1929,63.4199,139098.0
2021-12-16 11:40:00,72.66,72.75,72.6,72.7,137156.0,63.4199,63.4984,63.3675,63.4548,137156.0
2021-12-16 11:50:00,72.69,72.81,72.6,72.8,128769.0,63.446,63.5508,63.3675,63.5421,128769.0
2021-12-16 12:00:00,72.8,72.84,72.67,72.72,112353.0,63.5421,63.577,63.4286,63.4722,112353.0
2021-12-16 12:10:00,72.72,72.74,72.57,72.69,116239.0,63.4722,63.4897,63.3413,63.446,116239.0
2021-12-16 12:20:00,72.69,72.71,72.58,72.64,119496.0,63.446,63.4635,63.35,63.4024,119496.0
2021-12-16 12:30:00,72.64,72.72,72.58,72.58,105452.0,63.4024,63.4722,63.35,63.35,105452.0
2021-12-16 12:40:00,72.58,72.68,72.48,72.49,82140.0,63.35,63.4373,63.2628,63.2715,82140.0
2021-12-16 12:50:00,72.49,72.5,72.33,72.33,66525.0,63.2715,63.2802,63.1318,63.1318,66525.0
2021-12-16 13:00:00,72.34,72.43,72.28,72.41,107495.0,63.1406,63.2191,63.0882,63.2017,107495.0
2021-12-16 13:10:00,72.41,72.64,72.39,72.59,96065.0,63.2017,63.4024,63.1842,63.3588,96065.0
2021-12-16 13:20:00,72.59,72.62,72.53,72.56,85993.0,63.3588,63.3849,63.3064,63.3326,85993.0
2021-12-16 13:30:00,72.57,72.58,72.43,72.45,83693.0,63.3413,63.35,63.2191,63.2366,83693.0
2021-12-16 13:40:00,72.47,72.6,72.46,72.56,89785.0,63.254,63.3675,63.2453,63.3326,89785.0
2021-12-16 13:50:00,72.56,72.58,72.47,72.53,85475.0,63.3326,63.35,63.254,63.3064,85475.0
2021-12-16 14:00:00,72.54,72.58,72.47,72.52,84372.0,63.3151,63.35,63.254,63.2977,84372.0
2021-12-16 14:10:00,72.52,72.54,72.47,72.52,69753.0,63.2977,63.3151,63.254,63.2977,69753.0
2021-12-16 14:20:00,72.52,72.57,72.41,72.48,99364.0,63.2977,63.3413,63.2017,63.2628,99364.0
2021-12-16 14:30:00,72.48,72.61,72.45,72.59,104695.0,63.2628,63.3762,63.2366,63.3588,104695.0
2021-12-16 14:40:00,72.59,72.61,72.37,72.4,100808.0,63.3588,63.3762,63.1667,63.1929,100808.0
2021-12-16 14:50:00,72.41,72.44,72.3,72.42,106171.0,63.2017,63.2278,63.1056,63.2104,106171.0
2021-12-16 15:00:00,72.42,72.43,72.32,72.38,115753.0,63.2104,63.2191,63.1231,63.1755,115753.0
2021-12-16 15:10:00,72.38,72.42,72.27,72.41,141513.0,63.1755,63.2104,63.0795,63.2017,141513.0
2021-12-16 15:20:00,72.41,72.47,72.36,72.4,112235.0,63.2017,63.254,63.158,63.1929,112235.0
2021-12-16 15:30:00,72.4,72.47,72.29,72.44,179808.0,63.1929,63.254,63.0969,63.2278,179808.0
2021-12-16 15:40:00,72.44,72.5,72.28,72.28,239840.0,63.2278,63.2802,63.0882,63.0882,239840.0
2021-12-16 15:50:00,72.29,72.44,72.22,72.3,844501.0,63.0969,63.2278,63.0358,63.1056,844501.0
2021-12-17 09:30:00,72.14,72.44,71.94,72.32,1324440.0,62.966,63.2278,62.7914,63.1231,1324440.0
2021-12-17 09:40:00,72.32,72.51,72.11,72.14,184361.0,63.1231,63.2889,62.9398,62.966,184361.0
2021-12-17 09:50:00,72.15,72.34,72.1,72.3,102225.0,62.9747,63.1406,62.9311,63.1056,102225.0
2021-12-17 10:00:00,72.3,72.58,72.23,72.41,184379.0,63.1056,63.35,63.0445,63.2017,184379.0
2021-12-17 10:10:00,72.41,72.47,72.2,72.22,111111.0,63.2017,63.254,63.0184,63.0358,111111.0
2021-12-17 10:20:00,72.22,72.24,72.01,72.14,122329.0,63.0358,63.0533,62.8525,62.966,122329.0
2021-12-17 10:30:00,72.13,72.25,71.96,71.96,204880.0,62.9573,63.062,62.8089,62.8089,204880.0
2021-12-17 10:40:00,71.97,72.32,71.87,72.3,262802.0,62.8176,63.1231,62.7303,63.1056,262802.0
2021-12-17 10:50:00,72.3,72.36,72.12,72.21,231795.0,63.1056,63.158,62.9485,63.0271,231795.0
2021-12-17 11:00:00,72.22,72.26,71.91,72.08,181531.0,63.0358,63.0707,62.7652,62.9136,181531.0
2021-12-17 11:10:00,72.07,72.14,71.98,72.06,107342.0,62.9049,62.966,62.8263,62.8962,107342.0
2021-12-17 11:20:00,72.05,72.08,71.86,71.9,154225.0,62.8874,62.9136,62.7216,62.7565,154225.0
2021-12-17 11:30:00,71.91,71.91,71.65,71.81,116121.0,62.7652,62.7652,62.5383,62.678,116121.0
2021-12-17 11:40:00,71.81,71.91,71.68,71.85,190243.0,62.678,62.7652,62.5645,62.7129,190243.0
2021-12-17 11:50:00,71.84,71.99,71.77,71.97,79450.0,62.7041,62.8351,62.643,62.8176,79450.0
2021-12-17 12:00:00,71.96,71.96,71.74,71.75,58739.0,62.8089,62.8089,62.6169,62.6256,58739.0
2021-12-17 12:10:00,71.76,71.99,71.75,71.91,72758.0,62.6343,62.8351,62.6256,62.7652,72758.0
2021-12-17 12:20:00,71.91,72.01,71.91,71.98,49116.0,62.7652,62.8525,62.7652,62.8263,49116.0
2021-12-17 12:30:00,71.98,72.27,71.98,72.24,69622.0,62.8263,63.0795,62.8263,63.0533,69622.0
2021-12-17 12:40:00,72.23,72.3,72.17,72.28,65023.0,63.0445,63.1056,62.9922,63.0882,65023.0
2021-12-17 12:50:00,72.28,72.3,72.18,72.25,74753.0,63.0882,63.1056,63.0009,63.062,74753.0
2021-12-17 13:00:00,72.25,72.32,72.16,72.18,50895.0,63.062,63.1231,62.9834,63.0009,50895.0
2021-12-17 13:10:00,72.2,72.29,72.18,72.27,62235.0,63.0184,63.0969,63.0009,63.0795,62235.0
2021-12-17 13:20:00,72.27,72.43,72.27,72.4,46118.0,63.0795,63.2191,63.0795,63.1929,46118.0
2021-12-17 13:30:00,72.4,72.53,72.38,72.47,133504.0,63.1929,63.3064,63.1755,63.254,133504.0
2021-12-17 13:40:00,72.47,72.61,72.37,72.6,159125.0,63.254,63.3762,63.1667,63.3675,159125.0
2021-12-17 13:50:00,72.59,72.68,72.51,72.62,108994.0,63.3588,63.4373,63.2889,63.3849,108994.0
2021-12-17 14:00:00,72.63,72.7,72.51,72.51,99607.0,63.3937,63.4548,63.2889,63.2889,99607.0
2021-12-17 14:10:00,72.52,72.64,72.49,72.61,53723.0,63.2977,63.4024,63.2715,63.3762,53723.0
2021-12-17 14:20:00,72.62,72.62,72.4,72.48,85991.0,63.3849,63.3849,63.1929,63.2628,85991.0
2021-12-17 14:30:00,72.48,72.56,72.4,72.44,68154.0,63.2628,63.3326,63.1929,63.2278,68154.0
2021-12-17 14:40:00,72.44,72.54,72.43,72.51,76057.0,63.2278,63.3151,63.2191,63.2889,76057.0
2021-12-17 14:50:00,72.5,72.52,72.43,72.43,88028.0,63.2802,63.2977,63.2191,63.2191,88028.0
2021-12-17 15:00:00,72.44,72.56,72.39,72.4,92687.0,63.2278,63.3326,63.1842,63.1929,92687.0
2021-12-17 15:10:00,72.39,72.46,72.35,72.41,77263.0,63.1842,63.2453,63.1493,63.2017,77263.0
2021-12-17 15:20:00,72.41,72.52,72.29,72.29,89520.0,63.2017,63.2977,63.0969,63.0969,89520.0
2021-12-17 15:30:00,72.29,72.33,72.11,72.21,149438.0,63.0969,63.1318,62.9398,63.0271,149438.0
2021-12-17 15:40:00,72.2,72.34,72.1,72.1,134569.0,63.0184,63.1406,62.9311,62.9311,134569.0
2021-12-17 15:50:00,72.07,72.44,72.07,72.2,672223.0,62.9049,63.2278,62.9049,63.0184,672223.0
2021-12-20 09:30:00,71.99,72.45,71.83,71.93,377265.0,62.8351,63.2366,62.6954,62.7827,377265.0
2021-12-20 09:40:00,71.9,72.01,71.45,71.78,203611.0,62.7565,62.8525,62.3637,62.6518,203611.0
2021-12-20 09:50:00,71.77,71.85,71.61,71.73,117816.0,62.643,62.7129,62.5034,62.6081,117816.0
2021-12-20 10:00:00,71.75,71.91,71.63,71.67,123075.0,62.6256,62.7652,62.5208,62.5558,123075.0
2021-12-20 10:10:00,71.68,71.88,71.68,71.73,103225.0,62.5645,62.7391,62.5645,62.6081,103225.0
2021-12-20 10:20:00,71.73,71.83,71.66,71.78,107389.0,62.6081,62.6954,62.547,62.6518,107389.0
2021-12-20 10:30:00,71.79,72.05,71.79,71.96,117515.0,62.6605,62.8874,62.6605,62.8089,117515.0
2021-12-20 10:40:00,71.97,72.0,71.82,71.82,118688.0,62.8176,62.8438,62.6867,62.6867,118688.0
2021-12-20 10:50:00,71.81,71.92,71.77,71.88,72716.0,62.678,62.774,62.643,62.7391,72716.0
2021-12-20 11:00:00,71.89,72.24,71.86,72.16,81987.0,62.7478,63.0533,62.7216,62.9834,81987.0
2021-12-20 11:10:00,72.15,72.26,72.06,72.16,90767.0,62.9747,63.0707,62.8962,62.9834,90767.0
2021-12-20 11:20:00,72.14,72.21,72.02,72.03,117870.0,62.966,63.0271,62.8612,62.87,117870.0
2021-12-20 11:30:00,72.03,72.03,71.69,71.72,64075.0,62.87,62.87,62.5732,62.5994,64075.0
2021-12-20 11:40:00,71.73,71.8,71.69,71.79,55059.0,62.6081,62.6692,62.5732,62.6605,55059.0
2021-12-20 11:50:00,71.79,72.1,71.77,72.09,76572.0,62.6605,62.9311,62.643,62.9223,76572.0
2021-12-20 12:00:00,72.11,72.12,71.94,71.98,43535.0,62.9398,62.9485,62.7914,62.8263,43535.0
2021-12-20 12:10:00,71.98,72.14,71.97,72.13,65295.0,62.8263,62.966,62.8176,62.9573,65295.0
2021-12-20 12:20:00,72.13,72.18,72.01,72.1,122984.0,62.9573,63.0009,62.8525,62.9311,122984.0
2021-12-20 12:30:00,72.09,72.14,72.02,72.09,67607.0,62.9223,62.966,62.8612,62.9223,67607.0
2021-12-20 12:40:00,72.09,72.2,72.04,72.2,62401.0,62.9223,63.0184,62.8787,63.0184,62401.0
2021-12-20 12:50:00,72.2,72.23,72.07,72.1,71677.0,63.0184,63.0445,62.9049,62.9311,71677.0
2021-12-20 13:00:00,72.1,72.26,72.1,72.26,79538.0,62.9311,63.0707,62.9311,63.0707,79538.0
2021-12-20 13:10:00,72.27,72.28,72.15,72.19,85801.0,63.0795,63.0882,62.9747,63.0096,85801.0
2021-12-20 13:20:00,72.2,72.29,72.19,72.27,60154.0,63.0184,63.0969,63.0096,63.0795,60154.0
2021-12-20 13:30:00,72.28,72.34,72.15,72.34,76462.0,63.0882,63.1406,62.9747,63.1406,76462.0
2021-12-20 13:40:00,72.34,72.41,72.29,72.35,70223.0,63.1406,63.2017,63.0969,63.1493,70223.0
2021-12-20 13:50:00,72.34,72.35,72.23,72.28,66217.0,63.1406,63.1493,63.0445,63.0882,66217.0
2021-12-20 14:00:00,72.28,72.3,72.18,72.26,52760.0,63.0882,63.1056,63.0009,63.0707,52760.0
2021-12-20 14:10:00,72.25,72.35,72.23,72.25,73375.0,63.062,63.1493,63.0445,63.062,73375.0
2021-12-20 14:20:00,72.25,72.3,72.19,72.25,69918.0,63.062,63.1056,63.0096,63.062,69918.0
2021-12-20 14:30:00,72.25,72.27,72.14,72.2,73219.0,63.062,63.0795,62.966,63.0184,73219.0
2021-12-20 14:40:00,72.21,72.32,72.21,72.32,42890.0,63.0271,63.1231,63.0271,63.1231,42890.0
2021-12-20 14:50:00,72.34,72.4,72.3,72.35,80960.0,63.1406,63.1929,63.1056,63.1493,80960.0
2021-12-20 15:00:00,72.34,72.42,72.32,72.37,72877.0,63.1406,63.2104,63.1231,63.1667,72877.0
2021-12-20 15:10:00,72.37,72.41,72.29,72.31,101384.0,63.1667,63.2017,63.0969,63.1144,101384.0
2021-12-20 15:20:00,72.31,72.37,72.21,72.29,156561.0,63.1144,63.1667,63.0271,63.0969,156561.0
2021-12-20 15:30:00,72.28,72.29,72.18,72.26,82228.0,63.0882,63.0969,63.0009,63.0707,82228.0
2021-12-20 15:40:00,72.25,72.4,72.19,72.32,145386.0,63.062,63.1929,63.0096,63.1231,145386.0
2021-12-20 15:50:00,72.33,72.52,72.33,72.51,448568.0,63.1318,63.2977,63.1318,63.2889,448568.0
2021-12-21 09:30:00,72.43,72.59,71.93,71.96,228392.0,63.2191,63.3588,62.7827,62.8089,228392.0
2021-12-21 09:40:00,71.97,72.18,71.88,71.96,138245.0,62.8176,63.0009,62.7391,62.8089,138245.0
2021-12-21 09:50:00,71.94,72.13,71.84,72.11,104255.0,62.7914,62.9573,62.7041,62.9398,104255.0
2021-12-21 10:00:00,72.11,72.12,71.84,71.96,149886.0,62.9398,62.9485,62.7041,62.8089,149886.0
2021-12-21 10:10:00,71.96,72.28,71.96,72.15,150663.0,62.8089,63.0882,62.8089,62.9747,150663.0
2021-12-21 10:20:00,72.16,72.17,72.01,72.13,135475.0,62.9834,62.9922,62.8525,62.9573,135475.0
2021-12-21 10:30:00,72.13,72.23,71.96,71.98,92863.0,62.9573,63.0445,62.8089,62.8263,92863.0
2021-12-21 10:40:00,71.97,72.03,71.78,71.79,101503.0,62.8176,62.87,62.6518,62.6605,101503.0
2021-12-21 10:50:00,71.79,71.93,71.76,71.84,68570.0,62.6605,62.7827,62.6343,62.7041,68570.0
2021-12-21 11:00:00,71.83,71.95,71.8,71.82,91039.0,62.6954,62.8002,62.6692,62.6867,91039.0
2021-12-21 11:10:00,71.82,71.96,71.8,71.95,71219.0,62.6867,62.8089,62.6692,62.8002,71219.0
2021-12-21 11:20:00,71.95,71.97,71.81,71.85,75836.0,62.8002,62.8176,62.678,62.7129,75836.0
2021-12-21 11:30:00,71.87,71.97,71.82,71.88,70619.0,62.7303,62.8176,62.6867,62.7391,70619.0
2021-12-21 11:40:00,71.88,72.11,71.88,72.11,73389.0,62.7391,62.9398,62.7391,62.9398,73389.0
2021-12-21 11:50:00,72.11,72.15,71.94,72.07,188537.0,62.9398,62.9747,62.7914,62.9049,188537.0
2021-12-21 12:00:00,72.08,72.09,71.98,72.06,57823.0,62.9136,62.9223,62.8263,62.8962,57823.0
2021-12-21 12:10:00,72.06,72.14,72.05,72.06,77149.0,62.8962,62.966,62.8874,62.8962,77149.0
2021-12-21 12:20:00,72.06,72.15,72.06,72.11,107360.0,62.8962,62.9747,62.8962,62.9398,107360.0
2021-12-21 12:30:00,72.11,72.17,72.02,72.06,111629.0,62.9398,62.9922,62.8612,62.8962,111629.0
2021-12-21 12:40:00,72.06,72.07,71.87,71.9,109333.0,62.8962,62.9049,62.7303,62.7565,109333.0
2021-12-21 12:50:00,71.91,71.98,71.89,71.92,84030.0,62.7652,62.8263,62.7478,62.774,84030.0
2021-12-21 13:00:00,71.92,71.96,71.87,71.95,51621.0,62.774,62.8089,62.7303,62.8002,51621.0
2021-12-21 13:10:00,71.95,71.95,71.81,71.82,64878.0,62.8002,62.8002,62.678,62.6867,64878.0
2021-12-21 13:20:00,71.83,71.88,71.77,71.81,81060.0,62.6954,62.7391,62.643,62.678,81060.0
2021-12-21 13:30:00,71.82,71.87,71.74,71.76,85061.0,62.6867,62.7303,62.6169,62.6343,85061.0
2021-12-21 13:40:00,71.76,71.88,71.71,71.86,78481.0,62.6343,62.7391,62.5907,62.7216,78481.0
2021-12-21 13:50:00,71.86,71.88,71.78,71.78,64893.0,62.7216,62.7391,62.6518,62.6518,64893.0
2021-12-21 14:00:00,71.78,71.82,71.73,71.77,72627.0,62.6518,62.6867,62.6081,62.643,72627.0
2021-12-21 14:10:00,71.77,71.79,71.66,71.69,55299.0,62.643,62.6605,62.547,62.5732,55299.0
2021-12-21 14:20:00,71.69,71.79,71.65,71.74,59506.0,62.5732,62.6605,62.5383,62.6169,59506.0
2021-12-21 14:30:00,71.74,71.82,71.67,71.67,75300.0,62.6169,62.6867,62.5558,62.5558,75300.0
2021-12-21 14:40:00,71.68,71.76,71.63,71.71,128268.0,62.5645,62.6343,62.5208,62.5907,128268.0
2021-12-21 14:50:00,71.71,71.79,71.68,71.77,62712.0,62.5907,62.6605,62.5645,62.643,62712.0
2021-12-21 15:00:00,71.76,71.88,71.73,71.84,68194.0,62.6343,62.7391,62.6081,62.7041,68194.0
2021-12-21 15:10:00,71.83,72.02,71.82,72.02,75031.0,62.6954,62.8612,62.6867,62.8612,75031.0
2021-12-21 15:20:00,72.02,72.05,71.92,71.95,81056.0,62.8612,62.8874,62.774,62.8002,81056.0
2021-12-21 15:30:00,71.95,71.98,71.83,71.84,108044.0,62.8002,62.8263,62.6954,62.7041,108044.0
2021-12-21 15:40:00,71.83,71.86,71.75,71.77,138834.0,62.6954,62.7216,62.6256,62.643,138834.0
2021-12-21 15:50:00,71.77,71.9,71.75,71.83,459298.0,62.643,62.7565,62.6256,62.6954,459298.0
2021-12-22 09:30:00,71.57,71.64,71.02,71.22,288423.0,62.4685,62.5296,61.9884,62.163,288423.0
2021-12-22 09:40:00,71.22,71.25,70.66,70.74,291499.0,62.163,62.1892,61.6742,61.744,291499.0
2021-12-22 09:50:00,70.77,71.01,70.7,71.01,134033.0,61.7702,61.9797,61.7091,61.9797,134033.0
2021-12-22 10:00:00,71.02,71.33,71.0,71.23,94827.0,61.9884,62.259,61.971,62.1717,94827.0
2021-12-22 10:10:00,71.23,71.36,71.11,71.15,62979.0,62.1717,62.2852,62.067,62.1019,62979.0
2021-12-22 10:20:00,71.14,71.4,71.14,71.4,53320.0,62.0932,62.3201,62.0932,62.3201,53320.0
2021-12-22 10:30:00,71.38,71.6,71.33,71.58,70933.0,62.3026,62.4947,62.259,62.4772,70933.0
2021-12-22 10:40:00,71.57,71.74,71.51,71.71,52150.0,62.4685,62.6169,62.4161,62.5907,52150.0
2021-12-22 10:50:00,71.7,71.9,71.65,71.86,66771.0,62.5819,62.7565,62.5383,62.7216,66771.0
2021-12-22 11:00:00,71.85,71.94,71.79,71.92,45852.0,62.7129,62.7914,62.6605,62.774,45852.0
2021-12-22 11:10:00,71.92,71.93,71.83,71.9,74143.0,62.774,62.7827,62.6954,62.7565,74143.0
2021-12-22 11:20:00,71.89,71.93,71.74,71.87,106540.0,62.7478,62.7827,62.6169,62.7303,106540.0
2021-12-22 11:30:00,71.86,71.97,71.86,71.9,52852.0,62.7216,62.8176,62.7216,62.7565,52852.0
2021-12-22 11:40:00,71.89,71.99,71.84,71.98,91534.0,62.7478,62.8351,62.7041,62.8263,91534.0
2021-12-22 11:50:00,71.99,72.05,71.79,71.94,77543.0,62.8351,62.8874,62.6605,62.7914,77543.0
2021-12-22 12:00:00,71.95,71.98,71.86,71.9,74857.0,62.8002,62.8263,62.7216,62.7565,74857.0
2021-12-22 12:10:00,71.91,71.97,71.87,71.9,45751.0,62.7652,62.8176,62.7303,62.7565,45751.0
2021-12-22 12:20:00,71.89,72.09,71.89,72.02,88926.0,62.7478,62.9223,62.7478,62.8612,88926.0
2021-12-22 12:30:00,72.02,72.03,71.92,71.98,59362.0,62.8612,62.87,62.774,62.8263,59362.0
2021-12-22 12:40:00,71.97,72.05,71.95,71.99,55738.0,62.8176,62.8874,62.8002,62.8351,55738.0
2021-12-22 12:50:00,71.98,72.13,71.97,72.07,67417.0,62.8263,62.9573,62.8176,62.9049,67417.0
2021-12-22 13:00:00,72.08,72.12,72.02,72.06,32120.0,62.9136,62.9485,62.8612,62.8962,32120.0
2021-12-22 13:10:00,72.05,72.2,72.05,72.17,78557.0,62.8874,63.0184,62.8874,62.9922,78557.0
2021-12-22 13:20:00,72.16,72.19,72.14,72.16,34730.0,62.9834,63.0096,62.966,62.9834,34730.0
2021-12-22 13:30:00,72.16,72.19,72.12,72.17,37803.0,62.9834,63.0096,62.9485,62.9922,37803.0
2021-12-22 13:40:00,72.17,72.2,72.13,72.14,31652.0,62.9922,63.0184,62.9573,62.966,31652.0
2021-12-22 13:50:00,72.14,72.23,72.13,72.14,41613.0,62.966,63.0445,62.9573,62.966,41613.0
2021-12-22 14:00:00,72.15,72.18,72.09,72.11,53676.0,62.9747,63.0009,62.9223,62.9398,53676.0
2021-12-22 14:10:00,72.12,72.16,72.07,72.07,42461.0,62.9485,62.9834,62.9049,62.9049,42461.0
2021-12-22 14:20:00,72.08,72.16,72.08,72.12,51392.0,62.9136,62.9834,62.9136,62.9485,51392.0
2021-12-22 14:30:00,72.12,72.19,72.06,72.07,52508.0,62.9485,63.0096,62.8962,62.9049,52508.0
2021-12-22 14:40:00,72.08,72.09,71.97,72.03,42824.0,62.9136,62.9223,62.8176,62.87,42824.0
2021-12-22 14:50:00,72.03,72.11,72.0,72.09,38935.0,62.87,62.9398,62.8438,62.9223,38935.0
2021-12-22 15:00:00,72.09,72.18,72.09,72.13,51561.0,62.9223,63.0009,62.9223,62.9573,51561.0
2021-12-22 15:10:00,72.12,72.15,72.07,72.08,43145.0,62.9485,62.9747,62.9049,62.9136,43145.0
2021-12-22 15:20:00,72.07,72.12,72.03,72.06,44597.0,62.9049,62.9485,62.87,62.8962,44597.0
2021-12-22 15:30:00,72.05,72.19,72.03,72.16,65782.0,62.8874,63.0096,62.87,62.9834,65782.0
2021-12-22 15:40:00,72.16,72.22,72.14,72.2,89970.0,62.9834,63.0358,62.966,63.0184,89970.0
2021-12-22 15:50:00,72.2,72.46,72.2,72.43,474302.0,63.0184,63.2453,63.0184,63.2191,474302.0
2021-12-23 09:30:00,72.57,72.82,72.18,72.36,198322.0,63.3413,63.5595,63.0009,63.158,198322.0
2021-12-23 09:40:00,72.35,72.6,72.29,72.59,116361.0,63.1493,63.3675,63.0969,63.3588,116361.0
2021-12-23 09:50:00,72.59,72.65,72.29,72.32,50405.0,63.3588,63.4111,63.0969,63.1231,50405.0
2021-12-23 10:00:00,72.31,72.4,72.23,72.3,64227.0,63.1144,63.1929,63.0445,63.1056,64227.0
2021-12-23 10:10:00,72.3,72.48,72.28,72.42,35080.0,63.1056,63.2628,63.0882,63.2104,35080.0
2021-12-23 10:20:00,72.42,72.43,72.32,72.32,34646.0,63.2104,63.2191,63.1231,63.1231,34646.0
2021-12-23 10:30:00,72.32,72.5,72.3,72.44,45059.0,63.1231,63.2802,63.1056,63.2278,45059.0
2021-12-23 10:40:00,72.45,72.47,72.33,72.33,44663.0,63.2366,63.254,63.1318,63.1318,44663.0
2021-12-23 10:50:00,72.32,72.53,72.32,72.53,48154.0,63.1231,63.3064,63.1231,63.3064,48154.0
2021-12-23 11:00:00,72.51,72.59,72.49,72.59,29319.0,63.2889,63.3588,63.2715,63.3588,29319.0
2021-12-23 11:10:00,72.6,72.6,72.48,72.55,48037.0,63.3675,63.3675,63.2628,63.3238,48037.0
2021-12-23 11:20:00,72.56,72.57,72.38,72.4,40210.0,63.3326,63.3413,63.1755,63.1929,40210.0
2021-12-23 11:30:00,72.4,72.46,72.32,72.33,42685.0,63.1929,63.2453,63.1231,63.1318,42685.0
2021-12-23 11:40:00,72.32,72.4,72.29,72.39,39814.0,63.1231,63.1929,63.0969,63.1842,39814.0
2021-12-23 11:50:00,72.4,72.45,72.37,72.4,38932.0,63.1929,63.2366,63.1667,63.1929,38932.0
2021-12-23 12:00:00,72.4,72.44,72.29,72.33,41940.0,63.1929,63.2278,63.0969,63.1318,41940.0
2021-12-23 12:10:00,72.33,72.4,72.29,72.36,36036.0,63.1318,63.1929,63.0969,63.158,36036.0
2021-12-23 12:20:00,72.36,72.43,72.34,72.37,26982.0,63.158,63.2191,63.1406,63.1667,26982.0
2021-12-23 12:30:00,72.36,72.38,72.31,72.35,73370.0,63.158,63.1755,63.1144,63.1493,73370.0
2021-12-23 12:40:00,72.35,72.37,72.28,72.34,24339.0,63.1493,63.1667,63.0882,63.1406,24339.0
2021-12-23 12:50:00,72.35,72.38,72.31,72.34,42171.0,63.1493,63.1755,63.1144,63.1406,42171.0
2021-12-23 13:00:00,72.34,72.38,72.32,72.36,25656.0,63.1406,63.1755,63.1231,63.158,25656.0
2021-12-23 13:10:00,72.37,72.41,72.32,72.33,26446.0,63.1667,63.2017,63.1231,63.1318,26446.0
2021-12-23 13:20:00,72.34,72.48,72.33,72.48,58914.0,63.1406,63.2628,63.1318,63.2628,58914.0
2021-12-23 13:30:00,72.49,72.57,72.45,72.57,22715.0,63.2715,63.3413,63.2366,63.3413,22715.0
2021-12-23 13:40:00,72.57,72.57,72.46,72.48,28835.0,63.3413,63.3413,63.2453,63.2628,28835.0
2021-12-23 13:50:00,72.48,72.52,72.46,72.5,30094.0,63.2628,63.2977,63.2453,63.2802,30094.0
2021-12-23 14:00:00,72.51,72.53,72.47,72.5,29259.0,63.2889,63.3064,63.254,63.2802,29259.0
2021-12-23 14:10:00,72.51,72.53,72.48,72.52,17598.0,63.2889,63.3064,63.2628,63.2977,17598.0
2021-12-23 14:20:00,72.52,72.57,72.49,72.53,45406.0,63.2977,63.3413,63.2715,63.3064,45406.0
2021-12-23 14:30:00,72.53,72.58,72.52,72.55,24359.0,63.3064,63.35,63.2977,63.3238,24359.0
2021-12-23 14:40:00,72.55,72.55,72.5,72.51,39922.0,63.3238,63.3238,63.2802,63.2889,39922.0
2021-12-23 14:50:00,72.51,72.55,72.48,72.53,49277.0,63.2889,63.3238,63.2628,63.3064,49277.0
2021-12-23 15:00:00,72.53,72.54,72.49,72.51,26705.0,63.3064,63.3151,63.2715,63.2889,26705.0
2021-12-23 15:10:00,72.52,72.61,72.52,72.58,42675.0,63.2977,63.3762,63.2977,63.35,42675.0
2021-12-23 15:20:00,72.58,72.58,72.54,72.56,56976.0,63.35,63.35,63.3151,63.3326,56976.0
2021-12-23 15:30:00,72.56,72.59,72.51,72.52,66665.0,63.3326,63.3588,63.2889,63.2977,66665.0
2021-12-23 15:40:00,72.52,72.65,72.52,72.62,140663.0,63.2977,63.4111,63.2977,63.3849,140663.0
2021-12-23 15:50:00,72.62,72.69,72.47,72.48,313255.0,63.3849,63.446,63.254,63.2628,313255.0
2021-12-27 09:30:00,72.28,72.46,71.97,72.05,176363.0,63.0882,63.2453,62.8176,62.8874,176363.0
2021-12-27 09:40:00,72.06,72.29,71.92,72.27,185887.0,62.8962,63.0969,62.774,63.0795,185887.0
2021-12-27 09:50:00,72.29,72.42,72.27,72.32,55258.0,63.0969,63.2104,63.0795,63.1231,55258.0
2021-12-27 10:00:00,72.34,72.41,72.25,72.26,69727.0,63.1406,63.2017,63.062,63.0707,69727.0
2021-12-27 10:10:00,72.27,72.42,72.24,72.36,48929.0,63.0795,63.2104,63.0533,63.158,48929.0
2021-12-27 10:20:00,72.38,72.45,72.34,72.37,68936.0,63.1755,63.2366,63.1406,63.1667,68936.0
2021-12-27 10:30:00,72.38,72.49,72.37,72.41,54381.0,63.1755,63.2715,63.1667,63.2017,54381.0
2021-12-27 10:40:00,72.42,72.58,72.41,72.52,81031.0,63.2104,63.35,63.2017,63.2977,81031.0
2021-12-27 10:50:00,72.52,72.56,72.41,72.43,44581.0,63.2977,63.3326,63.2017,63.2191,44581.0
2021-12-27 11:00:00,72.43,72.51,72.39,72.46,35190.0,63.2191,63.2889,63.1842,63.2453,35190.0
2021-12-27 11:10:00,72.46,72.56,72.45,72.5,41156.0,63.2453,63.3326,63.2366,63.2802,41156.0
2021-12-27 11:20:00,72.51,72.55,72.46,72.53,47399.0,63.2889,63.3238,63.2453,63.3064,47399.0
2021-12-27 11:30:00,72.53,72.58,72.49,72.57,64527.0,63.3064,63.35,63.2715,63.3413,64527.0
2021-12-27 11:40:00,72.57,72.65,72.56,72.56,38259.0,63.3413,63.4111,63.3326,63.3326,38259.0
2021-12-27 11:50:00,72.55,72.59,72.5,72.56,32634.0,63.3238,63.3588,63.2802,63.3326,32634.0
2021-12-27 12:00:00,72.55,72.59,72.51,72.52,48506.0,63.3238,63.3588,63.2889,63.2977,48506.0
2021-12-27 12:10:00,72.53,72.56,72.47,72.55,33975.0,63.3064,63.3326,63.254,63.3238,33975.0
2021-12-27 12:20:00,72.55,72.57,72.47,72.51,44784.0,63.3238,63.3413,63.254,63.2889,44784.0
2021-12-27 12:30:00,72.5,72.58,72.46,72.58,41269.0,63.2802,63.35,63.2453,63.35,41269.0
2021-12-27 12:40:00,72.59,72.62,72.48,72.55,104318.0,63.3588,63.3849,63.2628,63.3238,104318.0
2021-12-27 12:50:00,72.56,72.6,72.48,72.48,46032.0,63.3326,63.3675,63.2628,63.2628,46032.0
2021-12-27 13:00:00,72.48,72.62,72.47,72.57,42569.0,63.2628,63.3849,63.254,63.3413,42569.0
2021-12-27 13:10:00,72.56,72.57,72.46,72.48,36707.0,63.3326,63.3413,63.2453,63.2628,36707.0
2021-12-27 13:20:00,72.47,72.5,72.45,72.48,33388.0,63.254,63.2802,63.2366,63.2628,33388.0
2021-12-27 13:30:00,72.47,72.49,72.42,72.48,37265.0,63.254,63.2715,63.2104,63.2628,37265.0
2021-12-27 13:40:00,72.48,72.56,72.48,72.54,32042.0,63.2628,63.3326,63.2628,63.3151,32042.0
2021-12-27 13:50:00,72.55,72.63,72.53,72.59,35697.0,63.3238,63.3937,63.3064,63.3588,35697.0
2021-12-27 14:00:00,72.59,72.59,72.51,72.56,37037.0,63.3588,63.3588,63.2889,63.3326,37037.0
2021-12-27 14:10:00,72.56,72.59,72.55,72.57,28706.0,63.3326,63.3588,63.3238,63.3413,28706.0
2021-12-27 14:20:00,72.57,72.61,72.54,72.59,29035.0,63.3413,63.3762,63.3151,63.3588,29035.0
2021-12-27 14:30:00,72.59,72.61,72.55,72.56,32369.0,63.3588,63.3762,63.3238,63.3326,32369.0
2021-12-27 14:40:00,72.56,72.61,72.54,72.56,35445.0,63.3326,63.3762,63.3151,63.3326,35445.0
2021-12-27 14:50:00,72.56,72.67,72.54,72.66,36103.0,63.3326,63.4286,63.3151,63.4199,36103.0
2021-12-27 15:00:00,72.66,72.69,72.61,72.63,43727.0,63.4199,63.446,63.3762,63.3937,43727.0
2021-12-27 15:10:00,72.64,72.66,72.58,72.64,64022.0,63.4024,63.4199,63.35,63.4024,64022.0
2021-12-27 15:20:00,72.63,72.74,72.61,72.72,52527.0,63.3937,63.4897,63.3762,63.4722,52527.0
2021-12-27 15:30:00,72.72,72.72,72.65,72.71,68176.0,63.4722,63.4722,63.4111,63.4635,68176.0
2021-12-27 15:40:00,72.7,72.75,72.7,72.72,96799.0,63.4548,63.4984,63.4548,63.4722,96799.0
2021-12-27 15:50:00,72.72,72.88,72.71,72.86,285346.0,63.4722,63.6119,63.4635,63.5944,285346.0
2021-12-28 09:30:00,72.84,73.37,72.79,73.28,299299.0,63.577,64.0396,63.5333,63.961,299299.0
2021-12-28 09:40:00,73.27,73.3,72.88,73.02,78918.0,63.9523,63.9785,63.6119,63.7341,78918.0
2021-12-28 09:50:00,73.04,73.16,72.97,73.1,61188.0,63.7515,63.8563,63.6904,63.8039,61188.0
2021-12-28 10:00:00,73.11,73.22,73.04,73.2,81516.0,63.8126,63.9086,63.7515,63.8912,81516.0
2021-12-28 10:10:00,73.21,73.39,73.2,73.37,67734.0,63.8999,64.057,63.8912,64.0396,67734.0
2021-12-28 10:20:00,73.37,73.38,73.21,73.23,45963.0,64.0396,64.0483,63.8999,63.9174,45963.0
2021-12-28 10:30:00,73.21,73.23,73.12,73.14,55254.0,63.8999,63.9174,63.8214,63.8388,55254.0
2021-12-28 10:40:00,73.15,73.24,73.1,73.23,49971.0,63.8475,63.9261,63.8039,63.9174,49971.0
2021-12-28 10:50:00,73.23,73.27,73.19,73.25,79523.0,63.9174,63.9523,63.8825,63.9348,79523.0
2021-12-28 11:00:00,73.25,73.25,73.17,73.2,49637.0,63.9348,63.9348,63.865,63.8912,49637.0
2021-12-28 11:10:00,73.2,73.3,73.19,73.28,67408.0,63.8912,63.9785,63.8825,63.961,67408.0
2021-12-28 11:20:00,73.29,73.3,73.19,73.21,45925.0,63.9697,63.9785,63.8825,63.8999,45925.0
2021-12-28 11:30:00,73.22,73.29,73.16,73.24,123295.0,63.9086,63.9697,63.8563,63.9261,123295.0
2021-12-28 11:40:00,73.24,73.25,73.15,73.15,52970.0,63.9261,63.9348,63.8475,63.8475,52970.0
2021-12-28 11:50:00,73.15,73.17,73.06,73.09,50419.0,63.8475,63.865,63.769,63.7952,50419.0
2021-12-28 12:00:00,73.08,73.09,73.0,73.02,32647.0,63.7864,63.7952,63.7166,63.7341,32647.0
2021-12-28 12:10:00,73.02,73.04,72.96,72.97,32747.0,63.7341,63.7515,63.6817,63.6904,32747.0
2021-12-28 12:20:00,72.97,73.0,72.89,72.92,27909.0,63.6904,63.7166,63.6206,63.6468,27909.0
2021-12-28 12:30:00,72.92,72.93,72.81,72.85,41762.0,63.6468,63.6555,63.5508,63.5857,41762.0
2021-12-28 12:40:00,72.84,72.86,72.79,72.8,38259.0,63.577,63.5944,63.5333,63.5421,38259.0
2021-12-28 12:50:00,72.8,72.93,72.8,72.91,33419.0,63.5421,63.6555,63.5421,63.6381,33419.0
2021-12-28 13:00:00,72.93,73.01,72.89,73.0,29023.0,63.6555,63.7254,63.6206,63.7166,29023.0
2021-12-28 13:10:00,73.0,73.01,72.92,72.97,32103.0,63.7166,63.7254,63.6468,63.6904,32103.0
2021-12-28 13:20:00,72.97,72.98,72.89,72.91,31585.0,63.6904,63.6992,63.6206,63.6381,31585.0
2021-12-28 13:30:00,72.9,72.97,72.89,72.89,40017.0,63.6293,63.6904,63.6206,63.6206,40017.0
2021-12-28 13:40:00,72.9,72.96,72.89,72.93,38763.0,63.6293,63.6817,63.6206,63.6555,38763.0
2021-12-28 13:50:00,72.93,73.02,72.91,73.0,36127.0,63.6555,63.7341,63.6381,63.7166,36127.0
2021-12-28 14:00:00,73.0,73.01,72.91,72.92,33560.0,63.7166,63.7254,63.6381,63.6468,33560.0
2021-12-28 14:10:00,72.91,72.92,72.87,72.91,34253.0,63.6381,63.6468,63.6032,63.6381,34253.0
2021-12-28 14:20:00,72.91,72.96,72.85,72.89,39394.0,63.6381,63.6817,63.5857,63.6206,39394.0
2021-12-28 14:30:00,72.89,72.92,72.86,72.87,27724.0,63.6206,63.6468,63.5944,63.6032,27724.0
2021-12-28 14:40:00,72.88,72.93,72.86,72.93,34996.0,63.6119,63.6555,63.5944,63.6555,34996.0
2021-12-28 14:50:00,72.92,72.93,72.89,72.92,23787.0,63.6468,63.6555,63.6206,63.6468,23787.0
2021-12-28 15:00:00,72.92,72.96,72.9,72.92,25414.0,63.6468,63.6817,63.6293,63.6468,25414.0
2021-12-28 15:10:00,72.92,72.96,72.84,72.84,77168.0,63.6468,63.6817,63.577,63.577,77168.0
2021-12-28 15:20:00,72.84,72.95,72.82,72.91,52933.0,63.577,63.673,63.5595,63.6381,52933.0
2021-12-28 15:30:00,72.92,72.97,72.84,72.88,55016.0,63.6468,63.6904,63.577,63.6119,55016.0
2021-12-28 15:40:00,72.88,72.99,72.87,72.98,51303.0,63.6119,63.7079,63.6032,63.6992,51303.0
2021-12-28 15:50:00,72.98,73.0,72.87,73.0,265903.0,63.6992,63.7166,63.6032,63.7166,265903.0
2021-12-29 09:30:00,73.0,73.0,72.64,72.67,146970.0,63.7166,63.7166,63.4024,63.4286,146970.0
2021-12-29 09:40:00,72.67,73.12,72.61,73.0,145020.0,63.4286,63.8214,63.3762,63.7166,145020.0
2021-12-29 09:50:00,73.01,73.06,72.9,72.96,39416.0,63.7254,63.769,63.6293,63.6817,39416.0
2021-12-29 10:00:00,72.99,73.24,72.99,73.21,52698.0,63.7079,63.9261,63.7079,63.8999,52698.0
2021-12-29 10:10:00,73.22,73.22,73.01,73.14,136890.0,63.9086,63.9086,63.7254,63.8388,136890.0
2021-12-29 10:20:00,73.11,73.13,72.96,72.96,37661.0,63.8126,63.8301,63.6817,63.6817,37661.0
2021-12-29 10:30:00,72.96,73.11,72.91,73.09,64091.0,63.6817,63.8126,63.6381,63.7952,64091.0
2021-12-29 10:40:00,73.09,73.19,73.05,73.15,29410.0,63.7952,63.8825,63.7603,63.8475,29410.0
2021-12-29 10:50:00,73.15,73.17,73.09,73.13,29560.0,63.8475,63.865,63.7952,63.8301,29560.0
2021-12-29 11:00:00,73.15,73.2,73.14,73.15,27999.0,63.8475,63.8912,63.8388,63.8475,27999.0
2021-12-29 11:10:00,73.16,73.16,73.08,73.12,29579.0,63.8563,63.8563,63.7864,63.8214,29579.0
2021-12-29 11:20:00,73.13,73.15,73.08,73.12,31975.0,63.8301,63.8475,63.7864,63.8214,31975.0
2021-12-29 11:30:00,73.13,73.17,73.08,73.15,31358.0,63.8301,63.865,63.7864,63.8475,31358.0
2021-12-29 11:40:00,73.15,73.21,73.12,73.21,21149.0,63.8475,63.8999,63.8214,63.8999,21149.0
2021-12-29 11:50:00,73.22,73.32,73.22,73.28,114885.0,63.9086,63.9959,63.9086,63.961,114885.0
2021-12-29 12:00:00,73.28,73.31,73.21,73.21,45302.0,63.961,63.9872,63.8999,63.8999,45302.0
2021-12-29 12:10:00,73.21,73.22,73.17,73.17,31532.0,63.8999,63.9086,63.865,63.865,31532.0
2021-12-29 12:20:00,73.18,73.29,73.18,73.29,19503.0,63.8737,63.9697,63.8737,63.9697,19503.0
2021-12-29 12:30:00,73.29,73.3,73.21,73.29,40045.0,63.9697,63.9785,63.8999,63.9697,40045.0
2021-12-29 12:40:00,73.29,73.31,73.25,73.27,24068.0,63.9697,63.9872,63.9348,63.9523,24068.0
2021-12-29 12:50:00,73.26,73.35,73.25,73.34,38389.0,63.9436,64.0221,63.9348,64.0134,38389.0
2021-12-29 13:00:00,73.34,73.38,73.29,73.38,54088.0,64.0134,64.0483,63.9697,64.0483,54088.0
2021-12-29 13:10:00,73.38,73.4,73.35,73.38,49505.0,64.0483,64.0658,64.0221,64.0483,49505.0
2021-12-29 13:20:00,73.38,73.39,73.34,73.35,37279.0,64.0483,64.057,64.0134,64.0221,37279.0
2021-12-29 13:30:00,73.36,73.38,73.34,73.37,18185.0,64.0308,64.0483,64.0134,64.0396,18185.0
2021-12-29 13:40:00,73.37,73.39,73.33,73.34,34229.0,64.0396,64.057,64.0047,64.0134,34229.0
2021-12-29 13:50:00,73.34,73.36,73.32,73.33,47090.0,64.0134,64.0308,63.9959,64.0047,47090.0
2021-12-29 14:00:00,73.34,73.46,73.29,73.44,86937.0,64.0134,64.1181,63.9697,64.1007,86937.0
2021-12-29 14:10:00,73.45,73.61,73.4,73.55,175565.0,64.1094,64.2491,64.0658,64.1967,175565.0
2021-12-29 14:20:00,73.55,73.67,73.52,73.66,71470.0,64.1967,64.3014,64.1705,64.2927,71470.0
2021-12-29 14:30:00,73.67,73.69,73.54,73.58,57552.0,64.3014,64.3189,64.188,64.2229,57552.0
2021-12-29 14:40:00,73.58,73.59,73.52,73.54,36718.0,64.2229,64.2316,64.1705,64.188,36718.0
2021-12-29 14:50:00,73.54,73.61,73.54,73.6,71001.0,64.188,64.2491,64.188,64.2403,71001.0
2021-12-29 15:00:00,73.59,73.68,73.58,73.66,53097.0,64.2316,64.3101,64.2229,64.2927,53097.0
2021-12-29 15:10:00,73.66,73.66,73.57,73.58,52209.0,64.2927,64.2927,64.2141,64.2229,52209.0
2021-12-29 15:20:00,73.58,73.63,73.54,73.59,84786.0,64.2229,64.2665,64.188,64.2316,84786.0
2021-12-29 15:30:00,73.59,73.7,73.59,73.63,99762.0,64.2316,64.3276,64.2316,64.2665,99762.0
2021-12-29 15:40:00,73.63,73.72,73.62,73.69,155753.0,64.2665,64.3451,64.2578,64.3189,155753.0
2021-12-29 15:50:00,73.69,73.73,73.63,73.65,431748.0,64.3189,64.3538,64.2665,64.284,431748.0
2021-12-30 09:30:00,73.63,74.12,73.61,74.01,248499.0,64.2665,64.6942,64.2491,64.5982,248499.0
2021-12-30 09:40:00,73.99,74.02,73.79,73.91,54154.0,64.5807,64.6069,64.4062,64.5109,54154.0
2021-12-30 09:50:00,73.92,73.92,73.65,73.68,54601.0,64.5196,64.5196,64.284,64.3101,54601.0
2021-12-30 10:00:00,73.69,73.71,73.56,73.61,85790.0,64.3189,64.3363,64.2054,64.2491,85790.0
2021-12-30 10:10:00,73.62,73.73,73.55,73.68,62249.0,64.2578,64.3538,64.1967,64.3101,62249.0
2021-12-30 10:20:00,73.69,73.83,73.59,73.78,106726.0,64.3189,64.4411,64.2316,64.3974,106726.0
2021-12-30 10:30:00,73.79,73.84,73.65,73.67,36194.0,64.4062,64.4498,64.284,64.3014,36194.0
2021-12-30 10:40:00,73.67,73.73,73.59,73.61,52322.0,64.3014,64.3538,64.2316,64.2491,52322.0
2021-12-30 10:50:00,73.61,73.65,73.57,73.61,33785.0,64.2491,64.284,64.2141,64.2491,33785.0
2021-12-30 11:00:00,73.62,73.74,73.61,73.67,32522.0,64.2578,64.3625,64.2491,64.3014,32522.0
2021-12-30 11:10:00,73.68,73.75,73.65,73.67,31850.0,64.3101,64.3712,64.284,64.3014,31850.0
2021-12-30 11:20:00,73.67,73.7,73.64,73.64,30952.0,64.3014,64.3276,64.2752,64.2752,30952.0
2021-12-30 11:30:00,73.64,73.69,73.5,73.51,48946.0,64.2752,64.3189,64.153,64.1618,48946.0
2021-12-30 11:40:00,73.52,73.53,73.41,73.42,37132.0,64.1705,64.1792,64.0745,64.0832,37132.0
2021-12-30 11:50:00,73.41,73.44,73.36,73.4,41977.0,64.0745,64.1007,64.0308,64.0658,41977.0
2021-12-30 12:00:00,73.4,73.4,73.28,73.29,45554.0,64.0658,64.0658,63.961,63.9697,45554.0
2021-12-30 12:10:00,73.29,73.43,73.28,73.4,56662.0,63.9697,64.0919,63.961,64.0658,56662.0
2021-12-30 12:20:00,73.4,73.43,73.34,73.4,25428.0,64.0658,64.0919,64.0134,64.0658,25428.0
2021-12-30 12:30:00,73.4,73.47,73.39,73.42,28821.0,64.0658,64.1269,64.057,64.0832,28821.0
2021-12-30 12:40:00,73.43,73.47,73.38,73.42,36994.0,64.0919,64.1269,64.0483,64.0832,36994.0
2021-12-30 12:50:00,73.42,73.44,73.4,73.42,37099.0,64.0832,64.1007,64.0658,64.0832,37099.0
2021-12-30 13:00:00,73.43,73.5,73.43,73.49,24903.0,64.0919,64.153,64.0919,64.1443,24903.0
2021-12-30 13:10:00,73.48,73.49,73.42,73.45,18725.0,64.1356,64.1443,64.0832,64.1094,18725.0
2021-12-30 13:20:00,73.45,73.49,73.43,73.48,16140.0,64.1094,64.1443,64.0919,64.1356,16140.0
2021-12-30 13:30:00,73.48,73.52,73.44,73.46,24882.0,64.1356,64.1705,64.1007,64.1181,24882.0
2021-12-30 13:40:00,73.46,73.55,73.44,73.55,30907.0,64.1181,64.1967,64.1007,64.1967,30907.0
2021-12-30 13:50:00,73.55,73.62,73.54,73.55,39682.0,64.1967,64.2578,64.188,64.1967,39682.0
2021-12-30 14:00:00,73.55,73.59,73.5,73.54,34975.0,64.1967,64.2316,64.153,64.188,34975.0
2021-12-30 14:10:00,73.54,73.55,73.46,73.52,29941.0,64.188,64.1967,64.1181,64.1705,29941.0
2021-12-30 14:20:00,73.52,73.52,73.44,73.46,26088.0,64.1705,64.1705,64.1007,64.1181,26088.0
2021-12-30 14:30:00,73.46,73.47,73.43,73.47,35361.0,64.1181,64.1269,64.0919,64.1269,35361.0
2021-12-30 14:40:00,73.48,73.49,73.43,73.45,25527.0,64.1356,64.1443,64.0919,64.1094,25527.0
2021-12-30 14:50:00,73.45,73.53,73.44,73.5,27853.0,64.1094,64.1792,64.1007,64.153,27853.0
2021-12-30 15:00:00,73.5,73.51,73.43,73.47,37554.0,64.153,64.1618,64.0919,64.1269,37554.0
2021-12-30 15:10:00,73.47,73.51,73.45,73.48,53421.0,64.1269,64.1618,64.1094,64.1356,53421.0
2021-12-30 15:20:00,73.48,73.49,73.38,73.41,71749.0,64.1356,64.1443,64.0483,64.0745,71749.0
2021-12-30 15:30:00,73.42,73.42,73.34,73.38,60435.0,64.0832,64.0832,64.0134,64.0483,60435.0
2021-12-30 15:40:00,73.37,73.41,73.33,73.37,93132.0,64.0396,64.0745,64.0047,64.0396,93132.0
2021-12-30 15:50:00,73.37,73.42,73.26,73.36,355182.0,64.0396,64.0832,63.9436,64.0308,355182.0
2021-12-31 09:30:00,73.25,73.37,73.04,73.28,101596.0,63.9348,64.0396,63.7515,63.961,101596.0
2021-12-31 09:40:00,73.27,73.46,73.27,73.41,68781.0,63.9523,64.1181,63.9523,64.0745,68781.0
2021-12-31 09:50:00,73.42,73.48,73.2,73.23,47407.0,64.0832,64.1356,63.8912,63.9174,47407.0
2021-12-31 10:00:00,73.23,73.29,73.16,73.24,46714.0,63.9174,63.9697,63.8563,63.9261,46714.0
2021-12-31 10:10:00,73.22,73.36,73.2,73.25,99970.0,63.9086,64.0308,63.8912,63.9348,99970.0
2021-12-31 10:20:00,73.25,73.3,73.19,73.21,43214.0,63.9348,63.9785,63.8825,63.8999,43214.0
2021-12-31 10:30:00,73.21,73.21,73.06,73.08,30744.0,63.8999,63.8999,63.769,63.7864,30744.0
2021-12-31 10:40:00,73.08,73.14,73.05,73.11,32567.0,63.7864,63.8388,63.7603,63.8126,32567.0
2021-12-31 10:50:00,73.12,73.21,73.12,73.19,30694.0,63.8214,63.8999,63.8214,63.8825,30694.0
2021-12-31 11:00:00,73.2,73.28,73.2,73.25,34800.0,63.8912,63.961,63.8912,63.9348,34800.0
2021-12-31 11:10:00,73.25,73.31,73.25,73.27,33472.0,63.9348,63.9872,63.9348,63.9523,33472.0
2021-12-31 11:20:00,73.26,73.26,73.12,73.13,22080.0,63.9436,63.9436,63.8214,63.8301,22080.0
2021-12-31 11:30:00,73.12,73.18,73.12,73.14,22947.0,63.8214,63.8737,63.8214,63.8388,22947.0
2021-12-31 11:40:00,73.14,73.14,73.08,73.09,33780.0,63.8388,63.8388,63.7864,63.7952,33780.0
2021-12-31 11:50:00,73.09,73.1,72.92,72.98,73274.0,63.7952,63.8039,63.6468,63.6992,73274.0
2021-12-31 12:00:00,72.98,73.15,72.97,73.11,35290.0,63.6992,63.8475,63.6904,63.8126,35290.0
2021-12-31 12:10:00,73.11,73.16,73.07,73.1,36326.0,63.8126,63.8563,63.7777,63.8039,36326.0
2021-12-31 12:20:00,73.11,73.16,73.09,73.13,33718.0,63.8126,63.8563,63.7952,63.8301,33718.0
2021-12-31 12:30:00,73.13,73.16,73.08,73.15,23945.0,63.8301,63.8563,63.7864,63.8475,23945.0
2021-12-31 12:40:00,73.15,73.19,73.14,73.15,22158.0,63.8475,63.8825,63.8388,63.8475,22158.0
2021-12-31 12:50:00,73.15,73.19,73.12,73.19,32407.0,63.8475,63.8825,63.8214,63.8825,32407.0
2021-12-31 13:00:00,73.19,73.2,73.1,73.1,41513.0,63.8825,63.8912,63.8039,63.8039,41513.0
2021-12-31 13:10:00,73.11,73.12,73.03,73.06,30177.0,63.8126,63.8214,63.7428,63.769,30177.0
2021-12-31 13:20:00,73.08,73.1,72.99,73.0,78726.0,63.7864,63.8039,63.7079,63.7166,78726.0
2021-12-31 13:30:00,73.01,73.07,72.97,72.98,61882.0,63.7254,63.7777,63.6904,63.6992,61882.0
2021-12-31 13:40:00,72.98,72.98,72.9,72.92,34409.0,63.6992,63.6992,63.6293,63.6468,34409.0
2021-12-31 13:50:00,72.92,72.93,72.85,72.88,53894.0,63.6468,63.6555,63.5857,63.6119,53894.0
2021-12-31 14:00:00,72.88,73.01,72.87,72.94,61760.0,63.6119,63.7254,63.6032,63.6643,61760.0
2021-12-31 14:10:00,72.94,72.94,72.84,72.88,56442.0,63.6643,63.6643,63.577,63.6119,56442.0
2021-12-31 14:20:00,72.88,72.93,72.87,72.91,31416.0,63.6119,63.6555,63.6032,63.6381,31416.0
2021-12-31 14:30:00,72.92,72.95,72.86,72.89,37064.0,63.6468,63.673,63.5944,63.6206,37064.0
2021-12-31 14:40:00,72.88,72.92,72.84,72.84,65378.0,63.6119,63.6468,63.577,63.577,65378.0
2021-12-31 14:50:00,72.84,72.89,72.81,72.84,68141.0,63.577,63.6206,63.5508,63.577,68141.0
2021-12-31 15:00:00,72.85,73.01,72.85,72.99,50351.0,63.5857,63.7254,63.5857,63.7079,50351.0
2021-12-31 15:10:00,72.99,72.99,72.89,72.98,34403.0,63.7079,63.7079,63.6206,63.6992,34403.0
2021-12-31 15:20:00,72.98,72.99,72.89,72.97,53262.0,63.6992,63.7079,63.6206,63.6904,53262.0
2021-12-31 15:30:00,72.98,73.0,72.87,72.95,111391.0,63.6992,63.7166,63.6032,63.673,111391.0
2021-12-31 15:40:00,72.94,72.99,72.9,72.95,118817.0,63.6643,63.7079,63.6293,63.673,118817.0
2021-12-31 15:50:00,72.95,72.95,72.45,72.62,829989.0,63.673,63.673,63.2366,63.3849,829989.0
2022-01-03 09:30:00,72.24,72.55,72.06,72.24,264860.0,63.0533,63.3238,62.8962,63.0533,264860.0
2022-01-03 09:40:00,72.24,72.29,71.83,71.95,145020.0,63.0533,63.0969,62.6954,62.8002,145020.0
2022-01-03 09:50:00,71.94,72.1,71.83,71.86,138915.0,62.7914,62.9311,62.6954,62.7216,138915.0
2022-01-03 10:00:00,71.87,72.05,71.61,71.97,160265.0,62.7303,62.8874,62.5034,62.8176,160265.0
2022-01-03 10:10:00,71.98,72.22,71.98,72.16,110451.0,62.8263,63.0358,62.8263,62.9834,110451.0
2022-01-03 10:20:00,72.16,72.26,72.04,72.22,151966.0,62.9834,63.0707,62.8787,63.0358,151966.0
2022-01-03 10:30:00,72.22,72.25,71.96,72.16,84113.0,63.0358,63.062,62.8089,62.9834,84113.0
2022-01-03 10:40:00,72.15,72.37,72.1,72.29,122979.0,62.9747,63.1667,62.9311,63.0969,122979.0
2022-01-03 10:50:00,72.29,72.33,72.17,72.21,90189.0,63.0969,63.1318,62.9922,63.0271,90189.0
2022-01-03 11:00:00,72.21,72.23,72.01,72.09,78769.0,63.0271,63.0445,62.8525,62.9223,78769.0
2022-01-03 11:10:00,72.1,72.17,72.04,72.05,73133.0,62.9311,62.9922,62.8787,62.8874,73133.0
2022-01-03 11:20:00,72.06,72.07,71.95,72.04,133317.0,62.8962,62.9049,62.8002,62.8787,133317.0
2022-01-03 11:30:00,72.04,72.11,71.96,72.05,71869.0,62.8787,62.9398,62.8089,62.8874,71869.0
2022-01-03 11:40:00,72.05,72.1,71.97,72.0,81426.0,62.8874,62.9311,62.8176,62.8438,81426.0
2022-01-03 11:50:00,72.0,72.2,71.98,72.16,54562.0,62.8438,63.0184,62.8263,62.9834,54562.0
2022-01-03 12:00:00,72.16,72.25,72.11,72.22,57520.0,62.9834,63.062,62.9398,63.0358,57520.0
2022-01-03 12:10:00,72.22,72.38,72.22,72.38,53046.0,63.0358,63.1755,63.0358,63.1755,53046.0
2022-01-03 12:20:00,72.37,72.37,72.3,72.33,50286.0,63.1667,63.1667,63.1056,63.1318,50286.0
2022-01-03 12:30:00,72.33,72.38,72.29,72.38,34146.0,63.1318,63.1755,63.0969,63.1755,34146.0
2022-01-03 12:40:00,72.38,72.41,72.31,72.31,29664.0,63.1755,63.2017,63.1144,63.1144,29664.0
2022-01-03 12:50:00,72.33,72.37,72.27,72.37,44632.0,63.1318,63.1667,63.0795,63.1667,44632.0
2022-01-03 13:00:00,72.37,72.43,72.35,72.37,49313.0,63.1667,63.2191,63.1493,63.1667,49313.0
2022-01-03 13:10:00,72.36,72.5,72.33,72.46,49290.0,63.158,63.2802,63.1318,63.2453,49290.0
2022-01-03 13:20:00,72.47,72.51,72.46,72.5,38053.0,63.254,63.2889,63.2453,63.2802,38053.0
2022-01-03 13:30:00,72.5,72.52,72.45,72.48,43654.0,63.2802,63.2977,63.2366,63.2628,43654.0
2022-01-03 13:40:00,72.48,72.64,72.42,72.59,59884.0,63.2628,63.4024,63.2104,63.3588,59884.0
2022-01-03 13:50:00,72.59,72.65,72.54,72.54,47668.0,63.3588,63.4111,63.3151,63.3151,47668.0
2022-01-03 14:00:00,72.53,72.56,72.47,72.54,55892.0,63.3064,63.3326,63.254,63.3151,55892.0
2022-01-03 14:10:00,72.53,72.54,72.45,72.45,39919.0,63.3064,63.3151,63.2366,63.2366,39919.0
2022-01-03 14:20:00,72.45,72.52,72.44,72.51,46884.0,63.2366,63.2977,63.2278,63.2889,46884.0
2022-01-03 14:30:00,72.51,72.62,72.51,72.62,70328.0,63.2889,63.3849,63.2889,63.3849,70328.0
2022-01-03 14:40:00,72.63,72.66,72.58,72.58,111693.0,63.3937,63.4199,63.35,63.35,111693.0
2022-01-03 14:50:00,72.59,72.59,72.49,72.49,44479.0,63.3588,63.3588,63.2715,63.2715,44479.0
2022-01-03 15:00:00,72.5,72.54,72.48,72.5,48477.0,63.2802,63.3151,63.2628,63.2802,48477.0
2022-01-03 15:10:00,72.51,72.56,72.44,72.49,95692.0,63.2889,63.3326,63.2278,63.2715,95692.0
2022-01-03 15:20:00,72.49,72.57,72.45,72.48,75460.0,63.2715,63.3413,63.2366,63.2628,75460.0
2022-01-03 15:30:00,72.48,72.48,72.33,72.34,97764.0,63.2628,63.2628,63.1318,63.1406,97764.0
2022-01-03 15:40:00,72.34,72.46,72.3,72.43,142146.0,63.1406,63.2453,63.1056,63.2191,142146.0
2022-01-03 15:50:00,72.44,72.69,72.44,72.58,628997.0,63.2278,63.446,63.2278,63.35,628997.0
2022-01-04 09:30:00,72.61,72.92,72.51,72.7,220679.0,63.3762,63.6468,63.2889,63.4548,220679.0
2022-01-04 09:40:00,72.71,72.83,72.32,72.36,138925.0,63.4635,63.5682,63.1231,63.158,138925.0
2022-01-04 09:50:00,72.37,72.94,72.36,72.94,61527.0,63.1667,63.6643,63.158,63.6643,61527.0
2022-01-04 10:00:00,72.93,73.16,72.86,73.15,122624.0,63.6555,63.8563,63.5944,63.8475,122624.0
2022-01-04 10:10:00,73.14,73.17,73.01,73.12,83214.0,63.8388,63.865,63.7254,63.8214,83214.0
2022-01-04 10:20:00,73.11,73.16,72.8,72.87,82356.0,63.8126,63.8563,63.5421,63.6032,82356.0
2022-01-04 10:30:00,72.91,72.91,72.72,72.87,78211.0,63.6381,63.6381,63.4722,63.6032,78211.0
2022-01-04 10:40:00,72.89,72.96,72.81,72.91,92880.0,63.6206,63.6817,63.5508,63.6381,92880.0
2022-01-04 10:50:00,72.91,73.04,72.86,73.02,112905.0,63.6381,63.7515,63.5944,63.7341,112905.0
2022-01-04 11:00:00,73.02,73.35,73.02,73.29,128903.0,63.7341,64.0221,63.7341,63.9697,128903.0
2022-01-04 11:10:00,73.29,73.29,73.14,73.18,122754.0,63.9697,63.9697,63.8388,63.8737,122754.0
2022-01-04 11:20:00,73.19,73.4,73.16,73.33,108436.0,63.8825,64.0658,63.8563,64.0047,108436.0
2022-01-04 11:30:00,73.33,73.33,73.1,73.11,152202.0,64.0047,64.0047,63.8039,63.8126,152202.0
2022-01-04 11:40:00,73.1,73.13,72.9,73.03,95294.0,63.8039,63.8301,63.6293,63.7428,95294.0
2022-01-04 11:50:00,73.04,73.07,72.97,72.99,49830.0,63.7515,63.7777,63.6904,63.7079,49830.0
2022-01-04 12:00:00,72.99,73.07,72.94,73.02,43129.0,63.7079,63.7777,63.6643,63.7341,43129.0
2022-01-04 12:10:00,73.01,73.1,72.97,72.98,45005.0,63.7254,63.8039,63.6904,63.6992,45005.0
2022-01-04 12:20:00,72.98,72.98,72.86,72.88,61628.0,63.6992,63.6992,63.5944,63.6119,61628.0
2022-01-04 12:30:00,72.87,72.9,72.77,72.88,89298.0,63.6032,63.6293,63.5159,63.6119,89298.0
2022-01-04 12:40:00,72.87,72.92,72.73,72.73,301478.0,63.6032,63.6468,63.481,63.481,301478.0
2022-01-04 12:50:00,72.71,72.74,72.62,72.62,55512.0,63.4635,63.4897,63.3849,63.3849,55512.0
2022-01-04 13:00:00,72.62,72.69,72.6,72.61,67878.0,63.3849,63.446,63.3675,63.3762,67878.0
2022-01-04 13:10:00,72.61,72.61,72.52,72.54,64862.0,63.3762,63.3762,63.2977,63.3151,64862.0
2022-01-04 13:20:00,72.55,72.58,72.5,72.53,59863.0,63.3238,63.35,63.2802,63.3064,59863.0
2022-01-04 13:30:00,72.53,72.58,72.46,72.49,89227.0,63.3064,63.35,63.2453,63.2715,89227.0
2022-01-04 13:40:00,72.5,72.54,72.48,72.48,53960.0,63.2802,63.3151,63.2628,63.2628,53960.0
2022-01-04 13:50:00,72.48,72.5,72.41,72.48,66571.0,63.2628,63.2802,63.2017,63.2628,66571.0
2022-01-04 14:00:00,72.48,72.53,72.43,72.47,56106.0,63.2628,63.3064,63.2191,63.254,56106.0
2022-01-04 14:10:00,72.48,72.52,72.46,72.47,59476.0,63.2628,63.2977,63.2453,63.254,59476.0
2022-01-04 14:20:00,72.47,72.59,72.46,72.59,57672.0,63.254,63.3588,63.2453,63.3588,57672.0
2022-01-04 14:30:00,72.59,72.62,72.52,72.54,62743.0,63.3588,63.3849,63.2977,63.3151,62743.0
2022-01-04 14:40:00,72.55,72.58,72.49,72.5,69965.0,63.3238,63.35,63.2715,63.2802,69965.0
2022-01-04 14:50:00,72.49,72.57,72.48,72.52,55726.0,63.2715,63.3413,63.2628,63.2977,55726.0
2022-01-04 15:00:00,72.51,72.56,72.44,72.52,86430.0,63.2889,63.3326,63.2278,63.2977,86430.0
2022-01-04 15:10:00,72.52,72.57,72.47,72.51,98773.0,63.2977,63.3413,63.254,63.2889,98773.0
2022-01-04 15:20:00,72.51,72.53,72.41,72.42,117855.0,63.2889,63.3064,63.2017,63.2104,117855.0
2022-01-04 15:30:00,72.42,72.46,72.35,72.36,123934.0,63.2104,63.2453,63.1493,63.158,123934.0
2022-01-04 15:40:00,72.36,72.38,72.31,72.37,168335.0,63.158,63.1755,63.1144,63.1667,168335.0
2022-01-04 15:50:00,72.37,72.39,72.18,72.2,848870.0,63.1667,63.1842,63.0009,63.0184,848870.0
2022-01-05 09:30:00,72.37,72.98,72.27,72.56,302910.0,63.1667,63.6992,63.0795,63.3326,302910.0
2022-01-05 09:40:00,72.6,72.65,72.4,72.4,138554.0,63.3675,63.4111,63.1929,63.1929,138554.0
2022-01-05 09:50:00,72.42,72.5,72.16,72.17,128857.0,63.2104,63.2802,62.9834,62.9922,128857.0
2022-01-05 10:00:00,72.19,72.23,71.97,72.18,91501.0,63.0096,63.0445,62.8176,63.0009,91501.0
2022-01-05 10:10:00,72.17,72.21,72.01,72.12,119442.0,62.9922,63.0271,62.8525,62.9485,119442.0
2022-01-05 10:20:00,72.11,72.26,72.09,72.19,122293.0,62.9398,63.0707,62.9223,63.0096,122293.0
2022-01-05 10:30:00,72.19,72.58,72.14,72.57,127791.0,63.0096,63.35,62.966,63.3413,127791.0
2022-01-05 10:40:00,72.58,72.63,72.45,72.47,102692.0,63.35,63.3937,63.2366,63.254,102692.0
2022-01-05 10:50:00,72.48,72.51,72.31,72.34,69771.0,63.2628,63.2889,63.1144,63.1406,69771.0
2022-01-05 11:00:00,72.35,72.5,72.33,72.5,46832.0,63.1493,63.2802,63.1318,63.2802,46832.0
2022-01-05 11:10:00,72.5,72.53,72.37,72.49,91301.0,63.2802,63.3064,63.1667,63.2715,91301.0
2022-01-05 11:20:00,72.49,72.5,72.4,72.48,68088.0,63.2715,63.2802,63.1929,63.2628,68088.0
2022-01-05 11:30:00,72.47,72.75,72.46,72.75,74721.0,63.254,63.4984,63.2453,63.4984,74721.0
2022-01-05 11:40:00,72.75,72.91,72.74,72.76,122614.0,63.4984,63.6381,63.4897,63.5071,122614.0
2022-01-05 11:50:00,72.76,72.78,72.65,72.67,99030.0,63.5071,63.5246,63.4111,63.4286,99030.0
2022-01-05 12:00:00,72.67,72.8,72.67,72.8,97952.0,63.4286,63.5421,63.4286,63.5421,97952.0
2022-01-05 12:10:00,72.81,72.88,72.79,72.83,70720.0,63.5508,63.6119,63.5333,63.5682,70720.0
2022-01-05 12:20:00,72.83,72.99,72.83,72.95,55726.0,63.5682,63.7079,63.5682,63.673,55726.0
2022-01-05 12:30:00,72.94,72.98,72.86,72.96,93707.0,63.6643,63.6992,63.5944,63.6817,93707.0
2022-01-05 12:40:00,72.96,72.96,72.8,72.82,70384.0,63.6817,63.6817,63.5421,63.5595,70384.0
2022-01-05 12:50:00,72.83,72.83,72.76,72.76,59645.0,63.5682,63.5682,63.5071,63.5071,59645.0
2022-01-05 13:00:00,72.76,73.0,72.75,72.96,104136.0,63.5071,63.7166,63.4984,63.6817,104136.0
2022-01-05 13:10:00,72.95,73.04,72.95,72.98,100814.0,63.673,63.7515,63.673,63.6992,100814.0
2022-01-05 13:20:00,72.98,73.05,72.89,72.95,149317.0,63.6992,63.7603,63.6206,63.673,149317.0
2022-01-05 13:30:00,72.96,73.02,72.9,72.99,101700.0,63.6817,63.7341,63.6293,63.7079,101700.0
2022-01-05 13:40:00,72.98,73.01,72.95,72.98,105120.0,63.6992,63.7254,63.673,63.6992,105120.0
2022-01-05 13:50:00,72.99,73.0,72.9,72.94,77528.0,63.7079,63.7166,63.6293,63.6643,77528.0
2022-01-05 14:00:00,72.94,73.01,72.85,72.86,170712.0,63.6643,63.7254,63.5857,63.5944,170712.0
2022-01-05 14:10:00,72.86,72.9,72.69,72.72,113532.0,63.5944,63.6293,63.446,63.4722,113532.0
2022-01-05 14:20:00,72.72,72.94,72.72,72.82,145023.0,63.4722,63.6643,63.4722,63.5595,145023.0
2022-01-05 14:30:00,72.82,72.86,72.67,72.77,80288.0,63.5595,63.5944,63.4286,63.5159,80288.0
2022-01-05 14:40:00,72.78,72.79,72.54,72.61,103006.0,63.5246,63.5333,63.3151,63.3762,103006.0
2022-01-05 14:50:00,72.6,72.71,72.59,72.66,79536.0,63.3675,63.4635,63.3588,63.4199,79536.0
2022-01-05 15:00:00,72.64,72.79,72.61,72.79,84540.0,63.4024,63.5333,63.3762,63.5333,84540.0
2022-01-05 15:10:00,72.79,72.8,72.59,72.66,81983.0,63.5333,63.5421,63.3588,63.4199,81983.0
2022-01-05 15:20:00,72.66,72.8,72.63,72.72,100789.0,63.4199,63.5421,63.3937,63.4722,100789.0
2022-01-05 15:30:00,72.71,72.78,72.63,72.67,126609.0,63.4635,63.5246,63.3937,63.4286,126609.0
2022-01-05 15:40:00,72.67,72.7,72.44,72.45,145853.0,63.4286,63.4548,63.2278,63.2366,145853.0
2022-01-05 15:50:00,72.45,72.45,72.11,72.19,839526.0,63.2366,63.2366,62.9398,63.0096,839526.0
2022-01-06 09:30:00,71.68,72.01,71.55,71.72,401033.0,62.5645,62.8525,62.451,62.5994,401033.0
2022-01-06 09:40:00,71.71,71.74,71.34,71.55,266745.0,62.5907,62.6169,62.2677,62.451,266745.0
2022-01-06 09:50:00,71.56,71.69,71.41,71.56,106324.0,62.4597,62.5732,62.3288,62.4597,106324.0
2022-01-06 10:00:00,71.56,71.91,71.52,71.83,107390.0,62.4597,62.7652,62.4248,62.6954,107390.0
2022-01-06 10:10:00,71.84,72.09,71.66,71.75,136193.0,62.7041,62.9223,62.547,62.6256,136193.0
2022-01-06 10:20:00,71.75,71.81,71.57,71.69,164457.0,62.6256,62.678,62.4685,62.5732,164457.0
2022-01-06 10:30:00,71.7,71.85,71.7,71.72,178722.0,62.5819,62.7129,62.5819,62.5994,178722.0
2022-01-06 10:40:00,71.72,72.0,71.64,71.97,97312.0,62.5994,62.8438,62.5296,62.8176,97312.0
2022-01-06 10:50:00,71.97,71.97,71.76,71.76,101263.0,62.8176,62.8176,62.6343,62.6343,101263.0
2022-01-06 11:00:00,71.76,71.77,71.6,71.7,85779.0,62.6343,62.643,62.4947,62.5819,85779.0
2022-01-06 11:10:00,71.71,71.8,71.58,71.64,66842.0,62.5907,62.6692,62.4772,62.5296,66842.0
2022-01-06 11:20:00,71.63,71.87,71.59,71.81,65709.0,62.5208,62.7303,62.4859,62.678,65709.0
2022-01-06 11:30:00,71.82,71.86,71.73,71.76,76406.0,62.6867,62.7216,62.6081,62.6343,76406.0
2022-01-06 11:40:00,71.77,71.81,71.65,71.69,58697.0,62.643,62.678,62.5383,62.5732,58697.0
2022-01-06 11:50:00,71.69,71.71,71.57,71.63,42290.0,62.5732,62.5907,62.4685,62.5208,42290.0
2022-01-06 12:00:00,71.63,71.72,71.56,71.69,82169.0,62.5208,62.5994,62.4597,62.5732,82169.0
2022-01-06 12:10:00,71.69,71.79,71.67,71.78,67132.0,62.5732,62.6605,62.5558,62.6518,67132.0
2022-01-06 12:20:00,71.79,71.84,71.74,71.75,77624.0,62.6605,62.7041,62.6169,62.6256,77624.0
2022-01-06 12:30:00,71.75,71.8,71.7,71.71,61197.0,62.6256,62.6692,62.5819,62.5907,61197.0
2022-01-06 12:40:00,71.71,71.85,71.7,71.84,38359.0,62.5907,62.7129,62.5819,62.7041,38359.0
2022-01-06 12:50:00,71.84,71.9,71.82,71.83,40356.0,62.7041,62.7565,62.6867,62.6954,40356.0
2022-01-06 13:00:00,71.83,71.95,71.82,71.95,53717.0,62.6954,62.8002,62.6867,62.8002,53717.0
2022-01-06 13:10:00,71.94,71.97,71.86,71.91,103462.0,62.7914,62.8176,62.7216,62.7652,103462.0
2022-01-06 13:20:00,71.9,71.9,71.73,71.74,62242.0,62.7565,62.7565,62.6081,62.6169,62242.0
2022-01-06 13:30:00,71.75,71.85,71.74,71.75,46700.0,62.6256,62.7129,62.6169,62.6256,46700.0
2022-01-06 13:40:00,71.73,71.76,71.67,71.68,71207.0,62.6081,62.6343,62.5558,62.5645,71207.0
2022-01-06 13:50:00,71.67,71.7,71.61,71.7,51100.0,62.5558,62.5819,62.5034,62.5819,51100.0
2022-01-06 14:00:00,71.69,71.75,71.63,71.65,73877.0,62.5732,62.6256,62.5208,62.5383,73877.0
2022-01-06 14:10:00,71.66,71.72,71.6,71.64,72542.0,62.547,62.5994,62.4947,62.5296,72542.0
2022-01-06 14:20:00,71.63,71.8,71.61,71.79,77363.0,62.5208,62.6692,62.5034,62.6605,77363.0
2022-01-06 14:30:00,71.78,71.81,71.73,71.8,72039.0,62.6518,62.678,62.6081,62.6692,72039.0
2022-01-06 14:40:00,71.81,71.89,71.79,71.81,43470.0,62.678,62.7478,62.6605,62.678,43470.0
2022-01-06 14:50:00,71.81,71.86,71.76,71.8,54592.0,62.678,62.7216,62.6343,62.6692,54592.0
2022-01-06 15:00:00,71.79,71.82,71.71,71.76,64440.0,62.6605,62.6867,62.5907,62.6343,64440.0
2022-01-06 15:10:00,71.77,71.77,71.59,71.62,68499.0,62.643,62.643,62.4859,62.5121,68499.0
2022-01-06 15:20:00,71.62,71.63,71.53,71.57,87239.0,62.5121,62.5208,62.4336,62.4685,87239.0
2022-01-06 15:30:00,71.58,71.6,71.48,71.55,130438.0,62.4772,62.4947,62.3899,62.451,130438.0
2022-01-06 15:40:00,71.56,71.65,71.51,71.52,119025.0,62.4597,62.5383,62.4161,62.4248,119025.0
2022-01-06 15:50:00,71.53,71.61,71.4,71.6,567847.0,62.4336,62.5034,62.3201,62.4947,567847.0
2022-01-07 09:30:00,71.41,71.41,71.1,71.27,274481.0,62.3288,62.3288,62.0582,62.2066,274481.0
2022-01-07 09:40:00,71.29,71.29,70.9,70.95,217228.0,62.2241,62.2241,61.8837,61.9273,217228.0
2022-01-07 09:50:00,70.95,71.01,70.83,70.97,184435.0,61.9273,61.9797,61.8226,61.9448,184435.0
2022-01-07 10:00:00,70.97,71.13,70.88,71.13,419003.0,61.9448,62.0844,61.8662,62.0844,419003.0
2022-01-07 10:10:00,71.12,71.38,71.01,71.25,126980.0,62.0757,62.3026,61.9797,62.1892,126980.0
2022-01-07 10:20:00,71.25,71.43,71.16,71.42,243923.0,62.1892,62.3463,62.1106,62.3376,243923.0
2022-01-07 10:30:00,71.42,71.45,71.23,71.42,155100.0,62.3376,62.3637,62.1717,62.3376,155100.0
2022-01-07 10:40:00,71.42,71.58,71.34,71.58,121794.0,62.3376,62.4772,62.2677,62.4772,121794.0
2022-01-07 10:50:00,71.58,71.59,71.41,71.45,179910.0,62.4772,62.4859,62.3288,62.3637,179910.0
2022-01-07 11:00:00,71.44,71.72,71.44,71.65,87098.0,62.355,62.5994,62.355,62.5383,87098.0
2022-01-07 11:10:00,71.65,71.66,71.5,71.57,81999.0,62.5383,62.547,62.4074,62.4685,81999.0
2022-01-07 11:20:00,71.58,71.58,71.44,71.55,87259.0,62.4772,62.4772,62.355,62.451,87259.0
2022-01-07 11:30:00,71.54,71.67,71.46,71.61,75277.0,62.4423,62.5558,62.3725,62.5034,75277.0
2022-01-07 11:40:00,71.61,71.72,71.61,71.68,53191.0,62.5034,62.5994,62.5034,62.5645,53191.0
2022-01-07 11:50:00,71.69,71.75,71.64,71.66,53645.0,62.5732,62.6256,62.5296,62.547,53645.0
2022-01-07 12:00:00,71.65,71.65,71.49,71.51,63385.0,62.5383,62.5383,62.3986,62.4161,63385.0
2022-01-07 12:10:00,71.51,71.54,71.46,71.53,52728.0,62.4161,62.4423,62.3725,62.4336,52728.0
2022-01-07 12:20:00,71.53,71.55,71.47,71.54,39955.0,62.4336,62.451,62.3812,62.4423,39955.0
2022-01-07 12:30:00,71.54,71.56,71.44,71.45,62317.0,62.4423,62.4597,62.355,62.3637,62317.0
2022-01-07 12:40:00,71.45,71.51,71.36,71.5,67909.0,62.3637,62.4161,62.2852,62.4074,67909.0
2022-01-07 12:50:00,71.49,71.53,71.44,71.53,52238.0,62.3986,62.4336,62.355,62.4336,52238.0
2022-01-07 13:00:00,71.53,71.58,71.48,71.52,73209.0,62.4336,62.4772,62.3899,62.4248,73209.0
2022-01-07 13:10:00,71.52,71.56,71.46,71.46,77474.0,62.4248,62.4597,62.3725,62.3725,77474.0
2022-01-07 13:20:00,71.46,71.52,71.45,71.48,64755.0,62.3725,62.4248,62.3637,62.3899,64755.0
2022-01-07 13:30:00,71.49,71.49,71.34,71.4,132957.0,62.3986,62.3986,62.2677,62.3201,132957.0
2022-01-07 13:40:00,71.39,71.51,71.34,71.47,60675.0,62.3114,62.4161,62.2677,62.3812,60675.0
2022-01-07 13:50:00,71.47,71.48,71.39,71.45,70681.0,62.3812,62.3899,62.3114,62.3637,70681.0
2022-01-07 14:00:00,71.45,71.56,71.44,71.55,63057.0,62.3637,62.4597,62.355,62.451,63057.0
2022-01-07 14:10:00,71.55,71.56,71.44,71.48,84648.0,62.451,62.4597,62.355,62.3899,84648.0
2022-01-07 14:20:00,71.49,71.5,71.39,71.47,82268.0,62.3986,62.4074,62.3114,62.3812,82268.0
2022-01-07 14:30:00,71.47,71.51,71.44,71.49,86097.0,62.3812,62.4161,62.355,62.3986,86097.0
2022-01-07 14:40:00,71.49,71.51,71.38,71.39,92926.0,62.3986,62.4161,62.3026,62.3114,92926.0
2022-01-07 14:50:00,71.4,71.43,71.35,71.4,60978.0,62.3201,62.3463,62.2765,62.3201,60978.0
2022-01-07 15:00:00,71.4,71.44,71.35,71.43,62386.0,62.3201,62.355,62.2765,62.3463,62386.0
2022-01-07 15:10:00,71.44,71.46,71.37,71.39,87190.0,62.355,62.3725,62.2939,62.3114,87190.0
2022-01-07 15:20:00,71.39,71.43,71.35,71.38,70475.0,62.3114,62.3463,62.2765,62.3026,70475.0
2022-01-07 15:30:00,71.38,71.38,71.27,71.34,92481.0,62.3026,62.3026,62.2066,62.2677,92481.0
2022-01-07 15:40:00,71.34,71.37,71.27,71.32,99893.0,62.2677,62.2939,62.2066,62.2503,99893.0
2022-01-07 15:50:00,71.32,71.39,71.21,71.26,503977.0,62.2503,62.3114,62.1543,62.1979,503977.0
2022-01-10 09:30:00,72.01,72.21,71.61,71.84,401422.0,62.8525,63.0271,62.5034,62.7041,401422.0
2022-01-10 09:40:00,71.85,72.12,71.72,71.85,262779.0,62.7129,62.9485,62.5994,62.7129,262779.0
2022-01-10 09:50:00,71.85,72.25,71.79,72.15,379546.0,62.7129,63.062,62.6605,62.9747,379546.0
2022-01-10 10:00:00,72.14,72.23,71.96,72.08,260636.0,62.966,63.0445,62.8089,62.9136,260636.0
2022-01-10 10:10:00,72.07,72.14,71.9,72.05,183916.0,62.9049,62.966,62.7565,62.8874,183916.0
2022-01-10 10:20:00,72.05,72.2,72.04,72.13,120721.0,62.8874,63.0184,62.8787,62.9573,120721.0
2022-01-10 10:30:00,72.13,72.21,72.09,72.11,166635.0,62.9573,63.0271,62.9223,62.9398,166635.0
2022-01-10 10:40:00,72.11,72.11,71.84,71.87,179711.0,62.9398,62.9398,62.7041,62.7303,179711.0
2022-01-10 10:50:00,71.87,71.89,71.69,71.75,101770.0,62.7303,62.7478,62.5732,62.6256,101770.0
2022-01-10 11:00:00,71.74,71.84,71.68,71.69,75809.0,62.6169,62.7041,62.5645,62.5732,75809.0
2022-01-10 11:10:00,71.68,71.73,71.57,71.67,127572.0,62.5645,62.6081,62.4685,62.5558,127572.0
2022-01-10 11:20:00,71.67,71.78,71.64,71.7,120095.0,62.5558,62.6518,62.5296,62.5819,120095.0
2022-01-10 11:30:00,71.7,71.71,71.48,71.48,93552.0,62.5819,62.5907,62.3899,62.3899,93552.0
2022-01-10 11:40:00,71.48,71.55,71.41,71.5,155341.0,62.3899,62.451,62.3288,62.4074,155341.0
2022-01-10 11:50:00,71.5,71.73,71.5,71.71,107021.0,62.4074,62.6081,62.4074,62.5907,107021.0
2022-01-10 12:00:00,71.72,71.87,71.69,71.79,113951.0,62.5994,62.7303,62.5732,62.6605,113951.0
2022-01-10 12:10:00,71.79,71.95,71.75,71.92,77148.0,62.6605,62.8002,62.6256,62.774,77148.0
2022-01-10 12:20:00,71.92,71.93,71.74,71.84,91689.0,62.774,62.7827,62.6169,62.7041,91689.0
2022-01-10 12:30:00,71.85,71.92,71.82,71.9,96209.0,62.7129,62.774,62.6867,62.7565,96209.0
2022-01-10 12:40:00,71.9,72.01,71.88,71.89,74471.0,62.7565,62.8525,62.7391,62.7478,74471.0
2022-01-10 12:50:00,71.88,71.98,71.85,71.89,72044.0,62.7391,62.8263,62.7129,62.7478,72044.0
2022-01-10 13:00:00,71.89,72.02,71.88,72.02,119832.0,62.7478,62.8612,62.7391,62.8612,119832.0
2022-01-10 13:10:00,72.02,72.02,71.83,71.84,72073.0,62.8612,62.8612,62.6954,62.7041,72073.0
2022-01-10 13:20:00,71.84,71.86,71.69,71.72,71618.0,62.7041,62.7216,62.5732,62.5994,71618.0
2022-01-10 13:30:00,71.72,71.81,71.69,71.71,90947.0,62.5994,62.678,62.5732,62.5907,90947.0
2022-01-10 13:40:00,71.73,71.77,71.65,71.73,97185.0,62.6081,62.643,62.5383,62.6081,97185.0
2022-01-10 13:50:00,71.73,71.78,71.65,71.77,129795.0,62.6081,62.6518,62.5383,62.643,129795.0
2022-01-10 14:00:00,71.77,71.87,71.73,71.84,103434.0,62.643,62.7303,62.6081,62.7041,103434.0
2022-01-10 14:10:00,71.84,71.98,71.83,71.88,95201.0,62.7041,62.8263,62.6954,62.7391,95201.0
2022-01-10 14:20:00,71.86,71.89,71.69,71.71,102222.0,62.7216,62.7478,62.5732,62.5907,102222.0
2022-01-10 14:30:00,71.7,71.81,71.69,71.78,67196.0,62.5819,62.678,62.5732,62.6518,67196.0
2022-01-10 14:40:00,71.78,71.83,71.75,71.75,74556.0,62.6518,62.6954,62.6256,62.6256,74556.0
2022-01-10 14:50:00,71.76,71.79,71.69,71.78,83294.0,62.6343,62.6605,62.5732,62.6518,83294.0
2022-01-10 15:00:00,71.78,71.98,71.77,71.97,191308.0,62.6518,62.8263,62.643,62.8176,191308.0
2022-01-10 15:10:00,71.97,72.04,71.96,72.01,152601.0,62.8176,62.8787,62.8089,62.8525,152601.0
2022-01-10 15:20:00,72.01,72.1,71.94,71.99,95168.0,62.8525,62.9311,62.7914,62.8351,95168.0
2022-01-10 15:30:00,71.98,72.07,71.95,72.02,115633.0,62.8263,62.9049,62.8002,62.8612,115633.0
2022-01-10 15:40:00,72.02,72.11,71.93,72.07,476217.0,62.8612,62.9398,62.7827,62.9049,476217.0
2022-01-10 15:50:00,72.07,72.17,72.03,72.09,957947.0,62.9049,62.9922,62.87,62.9223,957947.0
2022-01-11 09:30:00,72.08,72.15,71.6,71.7,409525.0,62.9136,62.9747,62.4947,62.5819,409525.0
2022-01-11 09:40:00,71.69,71.91,71.63,71.86,221507.0,62.5732,62.7652,62.5208,62.7216,221507.0
2022-01-11 09:50:00,71.86,71.93,71.47,71.77,171839.0,62.7216,62.7827,62.3812,62.643,171839.0
2022-01-11 10:00:00,71.78,71.92,71.73,71.82,120239.0,62.6518,62.774,62.6081,62.6867,120239.0
2022-01-11 10:10:00,71.79,71.91,71.76,71.76,98230.0,62.6605,62.7652,62.6343,62.6343,98230.0
2022-01-11 10:20:00,71.75,71.79,71.51,71.62,115253.0,62.6256,62.6605,62.4161,62.5121,115253.0
2022-01-11 10:30:00,71.62,71.86,71.62,71.81,90782.0,62.5121,62.7216,62.5121,62.678,90782.0
2022-01-11 10:40:00,71.8,71.85,71.66,71.76,68915.0,62.6692,62.7129,62.547,62.6343,68915.0
2022-01-11 10:50:00,71.75,71.92,71.73,71.88,186772.0,62.6256,62.774,62.6081,62.7391,186772.0
2022-01-11 11:00:00,71.88,71.97,71.8,71.9,131174.0,62.7391,62.8176,62.6692,62.7565,131174.0
2022-01-11 11:10:00,71.9,71.98,71.85,71.93,145983.0,62.7565,62.8263,62.7129,62.7827,145983.0
2022-01-11 11:20:00,71.93,72.01,71.89,71.96,111169.0,62.7827,62.8525,62.7478,62.8089,111169.0
2022-01-11 11:30:00,71.97,72.04,71.95,72.01,115189.0,62.8176,62.8787,62.8002,62.8525,115189.0
2022-01-11 11:40:00,72.01,72.07,71.94,72.03,149313.0,62.8525,62.9049,62.7914,62.87,149313.0
2022-01-11 11:50:00,72.03,72.13,72.0,72.08,128656.0,62.87,62.9573,62.8438,62.9136,128656.0
2022-01-11 12:00:00,72.07,72.07,71.96,72.02,91506.0,62.9049,62.9049,62.8089,62.8612,91506.0
2022-01-11 12:10:00,72.02,72.14,72.0,72.08,124646.0,62.8612,62.966,62.8438,62.9136,124646.0
2022-01-11 12:20:00,72.07,72.09,71.99,72.07,70082.0,62.9049,62.9223,62.8351,62.9049,70082.0
2022-01-11 12:30:00,72.07,72.15,72.03,72.14,129411.0,62.9049,62.9747,62.87,62.966,129411.0
2022-01-11 12:40:00,72.14,72.25,72.13,72.18,138118.0,62.966,63.062,62.9573,63.0009,138118.0
2022-01-11 12:50:00,72.18,72.27,72.14,72.15,160617.0,63.0009,63.0795,62.966,62.9747,160617.0
2022-01-11 13:00:00,72.14,72.16,72.04,72.04,94235.0,62.966,62.9834,62.8787,62.8787,94235.0
2022-01-11 13:10:00,72.05,72.1,71.99,72.06,132440.0,62.8874,62.9311,62.8351,62.8962,132440.0
2022-01-11 13:20:00,72.06,72.16,72.05,72.12,96328.0,62.8962,62.9834,62.8874,62.9485,96328.0
2022-01-11 13:30:00,72.12,72.28,72.12,72.28,121492.0,62.9485,63.0882,62.9485,63.0882,121492.0
2022-01-11 13:40:00,72.27,72.29,72.22,72.25,68263.0,63.0795,63.0969,63.0358,63.062,68263.0
2022-01-11 13:50:00,72.25,72.25,72.17,72.2,67714.0,63.062,63.062,62.9922,63.0184,67714.0
2022-01-11 14:00:00,72.21,72.22,72.05,72.09,85883.0,63.0271,63.0358,62.8874,62.9223,85883.0
2022-01-11 14:10:00,72.09,72.16,72.06,72.13,58735.0,62.9223,62.9834,62.8962,62.9573,58735.0
2022-01-11 14:20:00,72.12,72.19,72.11,72.16,61888.0,62.9485,63.0096,62.9398,62.9834,61888.0
2022-01-11 14:30:00,72.16,72.23,72.15,72.22,71532.0,62.9834,63.0445,62.9747,63.0358,71532.0
2022-01-11 14:40:00,72.22,72.26,72.19,72.22,89804.0,63.0358,63.0707,63.0096,63.0358,89804.0
2022-01-11 14:50:00,72.23,72.32,72.22,72.28,73479.0,63.0445,63.1231,63.0358,63.0882,73479.0
2022-01-11 15:00:00,72.28,72.4,72.26,72.38,103420.0,63.0882,63.1929,63.0707,63.1755,103420.0
2022-01-11 15:10:00,72.37,72.49,72.37,72.48,59991.0,63.1667,63.2715,63.1667,63.2628,59991.0
2022-01-11 15:20:00,72.48,72.57,72.45,72.49,115875.0,63.2628,63.3413,63.2366,63.2715,115875.0
2022-01-11 15:30:00,72.49,72.57,72.39,72.4,172330.0,63.2715,63.3413,63.1842,63.1929,172330.0
2022-01-11 15:40:00,72.4,72.44,72.26,72.3,216482.0,63.1929,63.2278,63.0707,63.1056,216482.0
2022-01-11 15:50:00,72.3,72.46,72.26,72.36,1087533.0,63.1056,63.2453,63.0707,63.158,1087533.0
2022-01-12 09:30:00,71.87,72.13,71.73,72.13,351918.0,62.7303,62.9573,62.6081,62.9573,351918.0
2022-01-12 09:40:00,72.13,72.52,72.07,72.28,227708.0,62.9573,63.2977,62.9049,63.0882,227708.0
2022-01-12 09:50:00,72.27,72.3,71.9,71.94,75649.0,63.0795,63.1056,62.7565,62.7914,75649.0
2022-01-12 10:00:00,71.94,72.05,71.91,71.96,155619.0,62.7914,62.8874,62.7652,62.8089,155619.0
2022-01-12 10:10:00,71.95,72.0,71.72,71.99,102556.0,62.8002,62.8438,62.5994,62.8351,102556.0
2022-01-12 10:20:00,72.0,72.0,71.73,71.79,112983.0,62.8438,62.8438,62.6081,62.6605,112983.0
2022-01-12 10:30:00,71.79,71.8,71.66,71.76,115527.0,62.6605,62.6692,62.547,62.6343,115527.0
2022-01-12 10:40:00,71.76,71.98,71.71,71.97,87819.0,62.6343,62.8263,62.5907,62.8176,87819.0
2022-01-12 10:50:00,71.97,72.02,71.93,72.0,97418.0,62.8176,62.8612,62.7827,62.8438,97418.0
2022-01-12 11:00:00,72.0,72.02,71.91,71.98,93612.0,62.8438,62.8612,62.7652,62.8263,93612.0
2022-01-12 11:10:00,71.98,72.04,71.95,72.01,66738.0,62.8263,62.8787,62.8002,62.8525,66738.0
2022-01-12 11:20:00,72.0,72.07,71.96,72.06,79049.0,62.8438,62.9049,62.8089,62.8962,79049.0
2022-01-12 11:30:00,72.06,72.2,72.06,72.12,146998.0,62.8962,63.0184,62.8962,62.9485,146998.0
2022-01-12 11:40:00,72.13,72.19,72.05,72.06,67952.0,62.9573,63.0096,62.8874,62.8962,67952.0
2022-01-12 11:50:00,72.05,72.07,71.96,72.03,87461.0,62.8874,62.9049,62.8089,62.87,87461.0
2022-01-12 12:00:00,72.03,72.11,71.99,72.02,50362.0,62.87,62.9398,62.8351,62.8612,50362.0
2022-01-12 12:10:00,72.02,72.04,71.96,72.01,60214.0,62.8612,62.8787,62.8089,62.8525,60214.0
2022-01-12 12:20:00,72.02,72.03,71.92,71.92,49946.0,62.8612,62.87,62.774,62.774,49946.0
2022-01-12 12:30:00,71.92,71.98,71.89,71.91,44620.0,62.774,62.8263,62.7478,62.7652,44620.0
2022-01-12 12:40:00,71.92,71.99,71.91,71.94,37022.0,62.774,62.8351,62.7652,62.7914,37022.0
2022-01-12 12:50:00,71.95,72.02,71.94,72.02,46802.0,62.8002,62.8612,62.7914,62.8612,46802.0
2022-01-12 13:00:00,72.03,72.06,71.95,71.99,45197.0,62.87,62.8962,62.8002,62.8351,45197.0
2022-01-12 13:10:00,72.0,72.07,72.0,72.03,78071.0,62.8438,62.9049,62.8438,62.87,78071.0
2022-01-12 13:20:00,72.03,72.04,71.98,72.02,77579.0,62.87,62.8787,62.8263,62.8612,77579.0
2022-01-12 13:30:00,72.03,72.13,72.01,72.09,104768.0,62.87,62.9573,62.8525,62.9223,104768.0
2022-01-12 13:40:00,72.09,72.16,72.05,72.06,35445.0,62.9223,62.9834,62.8874,62.8962,35445.0
2022-01-12 13:50:00,72.06,72.12,72.04,72.06,114640.0,62.8962,62.9485,62.8787,62.8962,114640.0
2022-01-12 14:00:00,72.06,72.1,72.05,72.06,92832.0,62.8962,62.9311,62.8874,62.8962,92832.0
2022-01-12 14:10:00,72.06,72.2,72.05,72.2,47928.0,62.8962,63.0184,62.8874,63.0184,47928.0
2022-01-12 14:20:00,72.19,72.21,72.15,72.18,77561.0,63.0096,63.0271,62.9747,63.0009,77561.0
2022-01-12 14:30:00,72.19,72.21,72.14,72.15,69189.0,63.0096,63.0271,62.966,62.9747,69189.0
2022-01-12 14:40:00,72.14,72.16,72.08,72.13,64879.0,62.966,62.9834,62.9136,62.9573,64879.0
2022-01-12 14:50:00,72.13,72.13,72.05,72.07,64937.0,62.9573,62.9573,62.8874,62.9049,64937.0
2022-01-12 15:00:00,72.08,72.12,72.03,72.06,143764.0,62.9136,62.9485,62.87,62.8962,143764.0
2022-01-12 15:10:00,72.06,72.13,72.05,72.06,85220.0,62.8962,62.9573,62.8874,62.8962,85220.0
2022-01-12 15:20:00,72.05,72.07,71.97,72.01,63944.0,62.8874,62.9049,62.8176,62.8525,63944.0
2022-01-12 15:30:00,72.0,72.07,71.96,72.06,105392.0,62.8438,62.9049,62.8089,62.8962,105392.0
2022-01-12 15:40:00,72.06,72.18,72.04,72.1,143331.0,62.8962,63.0009,62.8787,62.9311,143331.0
2022-01-12 15:50:00,72.11,72.35,72.11,72.25,964530.0,62.9398,63.1493,62.9398,63.062,964530.0
2022-01-13 09:30:00,72.18,72.18,71.65,71.78,277505.0,63.0009,63.0009,62.5383,62.6518,277505.0
2022-01-13 09:40:00,71.76,71.78,71.49,71.57,171259.0,62.6343,62.6518,62.3986,62.4685,171259.0
2022-01-13 09:50:00,71.56,71.63,71.45,71.61,133551.0,62.4597,62.5208,62.3637,62.5034,133551.0
2022-01-13 10:00:00,71.64,71.81,71.64,71.71,105585.0,62.5296,62.678,62.5296,62.5907,105585.0
2022-01-13 10:10:00,71.7,71.98,71.67,71.96,79986.0,62.5819,62.8263,62.5558,62.8089,79986.0
2022-01-13 10:20:00,71.96,72.1,71.83,72.08,139487.0,62.8089,62.9311,62.6954,62.9136,139487.0
2022-01-13 10:30:00,72.08,72.45,72.08,72.31,120622.0,62.9136,63.2366,62.9136,63.1144,120622.0
2022-01-13 10:40:00,72.32,72.46,72.29,72.29,99581.0,63.1231,63.2453,63.0969,63.0969,99581.0
2022-01-13 10:50:00,72.29,72.29,72.13,72.2,102123.0,63.0969,63.0969,62.9573,63.0184,102123.0
2022-01-13 11:00:00,72.22,72.31,72.19,72.3,125305.0,63.0358,63.1144,63.0096,63.1056,125305.0
2022-01-13 11:10:00,72.3,72.39,72.16,72.17,66516.0,63.1056,63.1842,62.9834,62.9922,66516.0
2022-01-13 11:20:00,72.17,72.27,72.15,72.2,83005.0,62.9922,63.0795,62.9747,63.0184,83005.0
2022-01-13 11:30:00,72.2,72.26,72.13,72.2,88459.0,63.0184,63.0707,62.9573,63.0184,88459.0
2022-01-13 11:40:00,72.2,72.26,72.18,72.25,66725.0,63.0184,63.0707,63.0009,63.062,66725.0
2022-01-13 11:50:00,72.25,72.38,72.24,72.34,63203.0,63.062,63.1755,63.0533,63.1406,63203.0
2022-01-13 12:00:00,72.34,72.36,72.28,72.32,55997.0,63.1406,63.158,63.0882,63.1231,55997.0
2022-01-13 12:10:00,72.32,72.33,72.1,72.16,66185.0,63.1231,63.1318,62.9311,62.9834,66185.0
2022-01-13 12:20:00,72.17,72.17,71.99,72.07,73205.0,62.9922,62.9922,62.8351,62.9049,73205.0
2022-01-13 12:30:00,72.06,72.16,72.02,72.15,65302.0,62.8962,62.9834,62.8612,62.9747,65302.0
2022-01-13 12:40:00,72.15,72.17,72.08,72.09,84043.0,62.9747,62.9922,62.9136,62.9223,84043.0
2022-01-13 12:50:00,72.09,72.14,72.01,72.03,59968.0,62.9223,62.966,62.8525,62.87,59968.0
2022-01-13 13:00:00,72.03,72.09,71.98,72.06,113384.0,62.87,62.9223,62.8263,62.8962,113384.0
2022-01-13 13:10:00,72.06,72.23,72.05,72.22,103499.0,62.8962,63.0445,62.8874,63.0358,103499.0
2022-01-13 13:20:00,72.23,72.32,72.17,72.17,126417.0,63.0445,63.1231,62.9922,62.9922,126417.0
2022-01-13 13:30:00,72.17,72.19,72.08,72.15,71568.0,62.9922,63.0096,62.9136,62.9747,71568.0
2022-01-13 13:40:00,72.15,72.15,72.0,72.03,71525.0,62.9747,62.9747,62.8438,62.87,71525.0
2022-01-13 13:50:00,72.03,72.1,71.97,72.09,63120.0,62.87,62.9311,62.8176,62.9223,63120.0
2022-01-13 14:00:00,72.11,72.18,72.02,72.03,56004.0,62.9398,63.0009,62.8612,62.87,56004.0
2022-01-13 14:10:00,72.03,72.1,72.0,72.06,104634.0,62.87,62.9311,62.8438,62.8962,104634.0
2022-01-13 14:20:00,72.05,72.08,71.96,71.98,132568.0,62.8874,62.9136,62.8089,62.8263,132568.0
2022-01-13 14:30:00,71.99,72.0,71.9,71.97,127356.0,62.8351,62.8438,62.7565,62.8176,127356.0
2022-01-13 14:40:00,71.97,72.02,71.96,71.97,107368.0,62.8176,62.8612,62.8089,62.8176,107368.0
2022-01-13 14:50:00,71.97,72.15,71.96,72.09,74290.0,62.8176,62.9747,62.8089,62.9223,74290.0
2022-01-13 15:00:00,72.09,72.09,71.97,71.98,83678.0,62.9223,62.9223,62.8176,62.8263,83678.0
2022-01-13 15:10:00,71.97,72.0,71.85,71.86,70727.0,62.8176,62.8438,62.7129,62.7216,70727.0
2022-01-13 15:20:00,71.86,71.93,71.8,71.9,112158.0,62.7216,62.7827,62.6692,62.7565,112158.0
2022-01-13 15:30:00,71.9,71.97,71.89,71.91,120406.0,62.7565,62.8176,62.7478,62.7652,120406.0
2022-01-13 15:40:00,71.9,71.97,71.81,71.83,103054.0,62.7565,62.8176,62.678,62.6954,103054.0
2022-01-13 15:50:00,71.82,71.91,71.68,71.89,842103.0,62.6867,62.7652,62.5645,62.7478,842103.0
2022-01-14 09:30:00,72.08,72.13,71.74,71.76,352829.0,62.9136,62.9573,62.6169,62.6343,352829.0
2022-01-14 09:40:00,71.76,72.14,71.71,71.97,283634.0,62.6343,62.966,62.5907,62.8176,283634.0
2022-01-14 09:50:00,71.97,71.98,71.67,71.75,307062.0,62.8176,62.8263,62.5558,62.6256,307062.0
2022-01-14 10:00:00,71.75,71.81,71.58,71.65,259382.0,62.6256,62.678,62.4772,62.5383,259382.0
2022-01-14 10:10:00,71.65,71.65,71.33,71.45,373831.0,62.5383,62.5383,62.259,62.3637,373831.0
2022-01-14 10:20:00,71.46,71.67,71.29,71.66,205629.0,62.3725,62.5558,62.2241,62.547,205629.0
2022-01-14 10:30:00,71.67,71.74,71.5,71.58,171616.0,62.5558,62.6169,62.4074,62.4772,171616.0
2022-01-14 10:40:00,71.58,71.58,71.41,71.43,130888.0,62.4772,62.4772,62.3288,62.3463,130888.0
2022-01-14 10:50:00,71.42,71.53,71.39,71.5,82069.0,62.3376,62.4336,62.3114,62.4074,82069.0
2022-01-14 11:00:00,71.5,71.53,71.32,71.46,82969.0,62.4074,62.4336,62.2503,62.3725,82969.0
2022-01-14 11:10:00,71.47,71.49,71.37,71.46,70538.0,62.3812,62.3986,62.2939,62.3725,70538.0
2022-01-14 11:20:00,71.46,71.52,71.39,71.5,124111.0,62.3725,62.4248,62.3114,62.4074,124111.0
2022-01-14 11:30:00,71.5,71.59,71.45,71.55,91708.0,62.4074,62.4859,62.3637,62.451,91708.0
2022-01-14 11:40:00,71.55,71.66,71.54,71.59,83640.0,62.451,62.547,62.4423,62.4859,83640.0
2022-01-14 11:50:00,71.59,71.63,71.52,71.53,114504.0,62.4859,62.5208,62.4248,62.4336,114504.0
2022-01-14 12:00:00,71.53,71.58,71.4,71.57,86052.0,62.4336,62.4772,62.3201,62.4685,86052.0
2022-01-14 12:10:00,71.58,71.6,71.49,71.53,84301.0,62.4772,62.4947,62.3986,62.4336,84301.0
2022-01-14 12:20:00,71.53,71.53,71.41,71.52,58377.0,62.4336,62.4336,62.3288,62.4248,58377.0
2022-01-14 12:30:00,71.51,71.6,71.46,71.52,49031.0,62.4161,62.4947,62.3725,62.4248,49031.0
2022-01-14 12:40:00,71.52,71.52,71.31,71.33,61315.0,62.4248,62.4248,62.2415,62.259,61315.0
2022-01-14 12:50:00,71.33,71.35,71.24,71.25,71776.0,62.259,62.2765,62.1804,62.1892,71776.0
2022-01-14 13:00:00,71.24,71.26,71.19,71.2,56384.0,62.1804,62.1979,62.1368,62.1455,56384.0
2022-01-14 13:10:00,71.2,71.37,71.16,71.32,82705.0,62.1455,62.2939,62.1106,62.2503,82705.0
2022-01-14 13:20:00,71.31,71.35,71.26,71.28,67195.0,62.2415,62.2765,62.1979,62.2154,67195.0
2022-01-14 13:30:00,71.28,71.36,71.27,71.34,65012.0,62.2154,62.2852,62.2066,62.2677,65012.0
2022-01-14 13:40:00,71.34,71.39,71.29,71.34,68350.0,62.2677,62.3114,62.2241,62.2677,68350.0
2022-01-14 13:50:00,71.34,71.41,71.31,71.39,86278.0,62.2677,62.3288,62.2415,62.3114,86278.0
2022-01-14 14:00:00,71.39,71.45,71.31,71.35,72396.0,62.3114,62.3637,62.2415,62.2765,72396.0
2022-01-14 14:10:00,71.34,71.4,71.27,71.39,58286.0,62.2677,62.3201,62.2066,62.3114,58286.0
2022-01-14 14:20:00,71.38,71.52,71.37,71.48,77591.0,62.3026,62.4248,62.2939,62.3899,77591.0
2022-01-14 14:30:00,71.48,71.65,71.48,71.59,83999.0,62.3899,62.5383,62.3899,62.4859,83999.0
2022-01-14 14:40:00,71.58,71.61,71.5,71.58,77540.0,62.4772,62.5034,62.4074,62.4772,77540.0
2022-01-14 14:50:00,71.57,71.65,71.56,71.56,104297.0,62.4685,62.5383,62.4597,62.4597,104297.0
2022-01-14 15:00:00,71.57,71.72,71.54,71.59,85353.0,62.4685,62.5994,62.4423,62.4859,85353.0
2022-01-14 15:10:00,71.59,71.75,71.55,71.71,67972.0,62.4859,62.6256,62.451,62.5907,67972.0
2022-01-14 15:20:00,71.71,71.74,71.64,71.69,70903.0,62.5907,62.6169,62.5296,62.5732,70903.0
2022-01-14 15:30:00,71.7,71.74,71.64,71.73,154314.0,62.5819,62.6169,62.5296,62.6081,154314.0
2022-01-14 15:40:00,71.73,71.78,71.67,71.72,156552.0,62.6081,62.6518,62.5558,62.5994,156552.0
2022-01-14 15:50:00,71.73,71.81,71.72,71.76,530462.0,62.6081,62.678,62.5994,62.6343,530462.0
2022-01-18 09:30:00,71.42,71.52,70.89,70.91,368936.0,62.3376,62.4248,61.875,61.8924,368936.0
2022-01-18 09:40:00,70.91,70.91,70.64,70.76,268541.0,61.8924,61.8924,61.6567,61.7615,268541.0
2022-01-18 09:50:00,70.76,70.93,70.71,70.93,137851.0,61.7615,61.9099,61.7178,61.9099,137851.0
2022-01-18 10:00:00,70.92,70.93,70.62,70.62,119691.0,61.9011,61.9099,61.6393,61.6393,119691.0
2022-01-18 10:10:00,70.62,70.66,70.34,70.36,154812.0,61.6393,61.6742,61.3949,61.4124,154812.0
2022-01-18 10:20:00,70.36,70.59,70.35,70.59,129692.0,61.4124,61.6131,61.4036,61.6131,129692.0
2022-01-18 10:30:00,70.59,70.83,70.54,70.7,115998.0,61.6131,61.8226,61.5695,61.7091,115998.0
2022-01-18 10:40:00,70.7,70.73,70.46,70.53,79836.0,61.7091,61.7353,61.4996,61.5607,79836.0
2022-01-18 10:50:00,70.51,70.61,70.44,70.59,78612.0,61.5433,61.6306,61.4822,61.6131,78612.0
2022-01-18 11:00:00,70.59,70.65,70.53,70.59,115811.0,61.6131,61.6655,61.5607,61.6131,115811.0
2022-01-18 11:10:00,70.59,70.59,70.49,70.59,93336.0,61.6131,61.6131,61.5258,61.6131,93336.0
2022-01-18 11:20:00,70.59,70.67,70.55,70.61,73528.0,61.6131,61.6829,61.5782,61.6306,73528.0
2022-01-18 11:30:00,70.61,70.64,70.45,70.51,84526.0,61.6306,61.6567,61.4909,61.5433,84526.0
2022-01-18 11:40:00,70.51,70.65,70.51,70.58,68675.0,61.5433,61.6655,61.5433,61.6044,68675.0
2022-01-18 11:50:00,70.58,70.64,70.5,70.51,85955.0,61.6044,61.6567,61.5345,61.5433,85955.0
2022-01-18 12:00:00,70.51,70.51,70.33,70.34,92471.0,61.5433,61.5433,61.3862,61.3949,92471.0
2022-01-18 12:10:00,70.34,70.42,70.33,70.35,70399.0,61.3949,61.4647,61.3862,61.4036,70399.0
2022-01-18 12:20:00,70.34,70.45,70.07,70.41,762318.0,61.3949,61.4909,61.1592,61.456,762318.0
2022-01-18 12:30:00,70.4,70.56,70.29,70.45,91826.0,61.4473,61.5869,61.3513,61.4909,91826.0
2022-01-18 12:40:00,70.44,70.48,70.4,70.4,65413.0,61.4822,61.5171,61.4473,61.4473,65413.0
2022-01-18 12:50:00,70.4,70.45,70.31,70.32,80281.0,61.4473,61.4909,61.3687,61.3774,80281.0
2022-01-18 13:00:00,70.31,70.46,70.29,70.45,99792.0,61.3687,61.4996,61.3513,61.4909,99792.0
2022-01-18 13:10:00,70.45,70.53,70.38,70.49,100597.0,61.4909,61.5607,61.4298,61.5258,100597.0
2022-01-18 13:20:00,70.5,70.5,70.29,70.37,77941.0,61.5345,61.5345,61.3513,61.4211,77941.0
2022-01-18 13:30:00,70.36,70.46,70.3,70.45,74272.0,61.4124,61.4996,61.36,61.4909,74272.0
2022-01-18 13:40:00,70.45,70.59,70.43,70.59,104561.0,61.4909,61.6131,61.4734,61.6131,104561.0
2022-01-18 13:50:00,70.58,70.65,70.53,70.56,97142.0,61.6044,61.6655,61.5607,61.5869,97142.0
2022-01-18 14:00:00,70.56,70.62,70.51,70.51,69112.0,61.5869,61.6393,61.5433,61.5433,69112.0
2022-01-18 14:10:00,70.51,70.52,70.46,70.48,61990.0,61.5433,61.552,61.4996,61.5171,61990.0
2022-01-18 14:20:00,70.48,70.59,70.4,70.58,104032.0,61.5171,61.6131,61.4473,61.6044,104032.0
2022-01-18 14:30:00,70.57,70.84,70.56,70.8,178491.0,61.5956,61.8313,61.5869,61.7964,178491.0
2022-01-18 14:40:00,70.8,70.85,70.72,70.73,102263.0,61.7964,61.84,61.7266,61.7353,102263.0
2022-01-18 14:50:00,70.73,70.79,70.67,70.72,100482.0,61.7353,61.7877,61.6829,61.7266,100482.0
2022-01-18 15:00:00,70.71,70.73,70.56,70.56,78621.0,61.7178,61.7353,61.5869,61.5869,78621.0
2022-01-18 15:10:00,70.56,70.59,70.46,70.52,174757.0,61.5869,61.6131,61.4996,61.552,174757.0
2022-01-18 15:20:00,70.52,70.58,70.49,70.52,105048.0,61.552,61.6044,61.5258,61.552,105048.0
2022-01-18 15:30:00,70.51,70.58,70.49,70.56,141026.0,61.5433,61.6044,61.5258,61.5869,141026.0
2022-01-18 15:40:00,70.55,70.55,70.45,70.52,171302.0,61.5782,61.5782,61.4909,61.552,171302.0
2022-01-18 15:50:00,70.52,70.62,70.34,70.43,909044.0,61.552,61.6393,61.3949,61.4734,909044.0
2022-01-19 09:30:00,70.29,70.65,70.1,70.2,342101.0,61.3513,61.6655,61.1854,61.2727,342101.0
2022-01-19 09:40:00,70.23,70.24,69.92,69.95,256021.0,61.2989,61.3076,61.0283,61.0545,256021.0
2022-01-19 09:50:00,69.93,69.95,69.48,69.58,213107.0,61.037,61.0545,60.6443,60.7315,213107.0
2022-01-19 10:00:00,69.58,69.62,69.18,69.26,256187.0,60.7315,60.7665,60.3824,60.4522,256187.0
2022-01-19 10:10:00,69.25,69.4,69.12,69.35,180241.0,60.4435,60.5744,60.33,60.5308,180241.0
2022-01-19 10:20:00,69.35,69.61,69.33,69.49,193501.0,60.5308,60.7577,60.5133,60.653,193501.0
2022-01-19 10:30:00,69.52,69.57,69.42,69.5,179240.0,60.6792,60.7228,60.5919,60.6617,179240.0
2022-01-19 10:40:00,69.51,69.82,69.49,69.78,214911.0,60.6704,60.941,60.653,60.9061,214911.0
2022-01-19 10:50:00,69.78,69.96,69.77,69.92,144145.0,60.9061,61.0632,60.8974,61.0283,144145.0
2022-01-19 11:00:00,69.91,69.94,69.73,69.88,102079.0,61.0196,61.0458,60.8625,60.9934,102079.0
2022-01-19 11:10:00,69.87,69.87,69.68,69.77,98391.0,60.9847,60.9847,60.8188,60.8974,98391.0
2022-01-19 11:20:00,69.77,70.01,69.77,69.88,139316.0,60.8974,61.1069,60.8974,60.9934,139316.0
2022-01-19 11:30:00,69.88,69.96,69.73,69.91,182261.0,60.9934,61.0632,60.8625,61.0196,182261.0
2022-01-19 11:40:00,69.9,69.94,69.77,69.89,127112.0,61.0108,61.0458,60.8974,61.0021,127112.0
2022-01-19 11:50:00,69.9,70.04,69.89,69.99,142249.0,61.0108,61.133,61.0021,61.0894,142249.0
2022-01-19 12:00:00,70.0,70.02,69.88,69.91,126293.0,61.0981,61.1156,60.9934,61.0196,126293.0
2022-01-19 12:10:00,69.91,70.02,69.79,69.84,125266.0,61.0196,61.1156,60.9148,60.9585,125266.0
2022-01-19 12:20:00,69.84,69.86,69.76,69.8,113670.0,60.9585,60.9759,60.8887,60.9236,113670.0
2022-01-19 12:30:00,69.8,69.8,69.65,69.66,84148.0,60.9236,60.9236,60.7926,60.8014,84148.0
2022-01-19 12:40:00,69.65,69.74,69.58,69.71,59292.0,60.7926,60.8712,60.7315,60.845,59292.0
2022-01-19 12:50:00,69.7,69.73,69.62,69.66,68163.0,60.8363,60.8625,60.7665,60.8014,68163.0
2022-01-19 13:00:00,69.66,69.82,69.6,69.79,72183.0,60.8014,60.941,60.749,60.9148,72183.0
2022-01-19 13:10:00,69.8,69.83,69.66,69.66,61444.0,60.9236,60.9498,60.8014,60.8014,61444.0
2022-01-19 13:20:00,69.66,69.66,69.59,69.6,57678.0,60.8014,60.8014,60.7403,60.749,57678.0
2022-01-19 13:30:00,69.61,69.62,69.53,69.57,90646.0,60.7577,60.7665,60.6879,60.7228,90646.0
2022-01-19 13:40:00,69.56,69.58,69.5,69.53,72364.0,60.7141,60.7315,60.6617,60.6879,72364.0
2022-01-19 13:50:00,69.52,69.62,69.47,69.47,92766.0,60.6792,60.7665,60.6355,60.6355,92766.0
2022-01-19 14:00:00,69.46,69.57,69.42,69.46,98873.0,60.6268,60.7228,60.5919,60.6268,98873.0
2022-01-19 14:10:00,69.47,69.52,69.45,69.47,72686.0,60.6355,60.6792,60.6181,60.6355,72686.0
2022-01-19 14:20:00,69.47,69.52,69.44,69.49,76850.0,60.6355,60.6792,60.6093,60.653,76850.0
2022-01-19 14:30:00,69.48,69.53,69.45,69.48,116934.0,60.6443,60.6879,60.6181,60.6443,116934.0
2022-01-19 14:40:00,69.49,69.54,69.47,69.52,71100.0,60.653,60.6966,60.6355,60.6792,71100.0
2022-01-19 14:50:00,69.51,69.6,69.47,69.57,92447.0,60.6704,60.749,60.6355,60.7228,92447.0
2022-01-19 15:00:00,69.56,69.58,69.49,69.52,119374.0,60.7141,60.7315,60.653,60.6792,119374.0
2022-01-19 15:10:00,69.53,69.57,69.48,69.51,83826.0,60.6879,60.7228,60.6443,60.6704,83826.0
2022-01-19 15:20:00,69.51,69.52,69.42,69.42,94437.0,60.6704,60.6792,60.5919,60.5919,94437.0
2022-01-19 15:30:00,69.42,69.42,69.26,69.26,161045.0,60.5919,60.5919,60.4522,60.4522,161045.0
2022-01-19 15:40:00,69.26,69.3,69.15,69.2,247347.0,60.4522,60.4872,60.3562,60.3999,247347.0
2022-01-19 15:50:00,69.2,69.25,69.01,69.07,658475.0,60.3999,60.4435,60.234,60.2864,658475.0
2022-01-20 09:30:00,69.07,69.31,68.63,68.66,302926.0,60.2864,60.4959,59.9024,59.9285,302926.0
2022-01-20 09:40:00,68.64,68.64,68.23,68.44,278651.0,59.9111,59.9111,59.5532,59.7365,278651.0
2022-01-20 09:50:00,68.43,68.86,68.39,68.82,204817.0,59.7278,60.1031,59.6929,60.0682,204817.0
2022-01-20 10:00:00,68.83,68.86,68.56,68.63,143375.0,60.0769,60.1031,59.8413,59.9024,143375.0
2022-01-20 10:10:00,68.63,68.86,68.58,68.77,203541.0,59.9024,60.1031,59.8587,60.0246,203541.0
2022-01-20 10:20:00,68.76,68.86,68.69,68.72,151139.0,60.0158,60.1031,59.9547,59.9809,151139.0
2022-01-20 10:30:00,68.72,68.93,68.72,68.84,163760.0,59.9809,60.1642,59.9809,60.0856,163760.0
2022-01-20 10:40:00,68.83,68.94,68.75,68.94,98646.0,60.0769,60.1729,60.0071,60.1729,98646.0
2022-01-20 10:50:00,68.95,69.04,68.92,68.97,120301.0,60.1817,60.2602,60.1555,60.1991,120301.0
2022-01-20 11:00:00,68.97,68.99,68.86,68.88,132748.0,60.1991,60.2166,60.1031,60.1206,132748.0
2022-01-20 11:10:00,68.88,68.94,68.81,68.89,92261.0,60.1206,60.1729,60.0595,60.1293,92261.0
2022-01-20 11:20:00,68.89,68.89,68.6,68.66,101618.0,60.1293,60.1293,59.8762,59.9285,101618.0
2022-01-20 11:30:00,68.66,68.7,68.62,68.63,139204.0,59.9285,59.9635,59.8936,59.9024,139204.0
2022-01-20 11:40:00,68.62,68.62,68.45,68.54,137473.0,59.8936,59.8936,59.7452,59.8238,137473.0
2022-01-20 11:50:00,68.56,68.62,68.47,68.62,124126.0,59.8413,59.8936,59.7627,59.8936,124126.0
2022-01-20 12:00:00,68.62,68.71,68.61,68.64,94596.0,59.8936,59.9722,59.8849,59.9111,94596.0
2022-01-20 12:10:00,68.64,68.71,68.62,68.63,84980.0,59.9111,59.9722,59.8936,59.9024,84980.0
2022-01-20 12:20:00,68.63,68.72,68.58,68.69,90790.0,59.9024,59.9809,59.8587,59.9547,90790.0
2022-01-20 12:30:00,68.7,68.79,68.59,68.59,87237.0,59.9635,60.042,59.8674,59.8674,87237.0
2022-01-20 12:40:00,68.59,68.72,68.58,68.72,68552.0,59.8674,59.9809,59.8587,59.9809,68552.0
2022-01-20 12:50:00,68.72,68.74,68.64,68.7,83537.0,59.9809,59.9984,59.9111,59.9635,83537.0
2022-01-20 13:00:00,68.7,68.7,68.6,68.68,84403.0,59.9635,59.9635,59.8762,59.946,84403.0
2022-01-20 13:10:00,68.67,68.7,68.54,68.58,61368.0,59.9373,59.9635,59.8238,59.8587,61368.0
2022-01-20 13:20:00,68.58,68.59,68.54,68.55,60553.0,59.8587,59.8674,59.8238,59.8325,60553.0
2022-01-20 13:30:00,68.55,68.62,68.53,68.57,106501.0,59.8325,59.8936,59.8151,59.85,106501.0
2022-01-20 13:40:00,68.57,68.63,68.46,68.47,86730.0,59.85,59.9024,59.754,59.7627,86730.0
2022-01-20 13:50:00,68.47,68.52,68.38,68.4,59285.0,59.7627,59.8063,59.6841,59.7016,59285.0
2022-01-20 14:00:00,68.4,68.51,68.39,68.47,97959.0,59.7016,59.7976,59.6929,59.7627,97959.0
2022-01-20 14:10:00,68.47,68.49,68.34,68.41,104067.0,59.7627,59.7802,59.6492,59.7103,104067.0
2022-01-20 14:20:00,68.41,68.43,68.3,68.37,101086.0,59.7103,59.7278,59.6143,59.6754,101086.0
2022-01-20 14:30:00,68.36,68.41,68.33,68.38,108769.0,59.6667,59.7103,59.6405,59.6841,108769.0
2022-01-20 14:40:00,68.38,68.38,68.28,68.38,94270.0,59.6841,59.6841,59.5969,59.6841,94270.0
2022-01-20 14:50:00,68.37,68.5,68.34,68.44,105373.0,59.6754,59.7889,59.6492,59.7365,105373.0
2022-01-20 15:00:00,68.44,68.54,68.34,68.36,81659.0,59.7365,59.8238,59.6492,59.6667,81659.0
2022-01-20 15:10:00,68.36,68.38,68.26,68.28,134483.0,59.6667,59.6841,59.5794,59.5969,134483.0
2022-01-20 15:20:00,68.28,68.29,68.22,68.24,168719.0,59.5969,59.6056,59.5445,59.562,168719.0
2022-01-20 15:30:00,68.23,68.23,67.97,68.03,249572.0,59.5532,59.5532,59.3263,59.3787,249572.0
2022-01-20 15:40:00,68.03,68.06,67.93,67.98,287550.0,59.3787,59.4048,59.2914,59.335,287550.0
2022-01-20 15:50:00,67.97,68.01,67.77,67.82,670152.0,59.3263,59.3612,59.1517,59.1954,670152.0
2022-01-21 09:30:00,68.05,68.22,67.69,68.16,669812.0,59.3961,59.5445,59.0819,59.4921,669812.0
2022-01-21 09:40:00,68.19,68.49,68.14,68.44,192753.0,59.5183,59.7802,59.4747,59.7365,192753.0
2022-01-21 09:50:00,68.44,68.73,68.41,68.52,250246.0,59.7365,59.9896,59.7103,59.8063,250246.0
2022-01-21 10:00:00,68.52,68.71,68.42,68.69,376977.0,59.8063,59.9722,59.7191,59.9547,376977.0
2022-01-21 10:10:00,68.69,68.72,68.4,68.57,224259.0,59.9547,59.9809,59.7016,59.85,224259.0
2022-01-21 10:20:00,68.57,68.83,68.57,68.69,188446.0,59.85,60.0769,59.85,59.9547,188446.0
2022-01-21 10:30:00,68.68,68.85,68.55,68.58,234389.0,59.946,60.0944,59.8325,59.8587,234389.0
2022-01-21 10:40:00,68.57,68.94,68.54,68.93,224519.0,59.85,60.1729,59.8238,60.1642,224519.0
2022-01-21 10:50:00,68.93,69.07,68.79,68.94,291416.0,60.1642,60.2864,60.042,60.1729,291416.0
2022-01-21 11:00:00,68.95,68.97,68.6,68.69,116997.0,60.1817,60.1991,59.8762,59.9547,116997.0
2022-01-21 11:10:00,68.69,68.7,68.49,68.58,132779.0,59.9547,59.9635,59.7802,59.8587,132779.0
2022-01-21 11:20:00,68.57,68.63,68.44,68.54,258561.0,59.85,59.9024,59.7365,59.8238,258561.0
2022-01-21 11:30:00,68.54,68.69,68.5,68.51,210146.0,59.8238,59.9547,59.7889,59.7976,210146.0
2022-01-21 11:40:00,68.5,68.54,68.36,68.41,150461.0,59.7889,59.8238,59.6667,59.7103,150461.0
2022-01-21 11:50:00,68.42,68.46,68.34,68.45,121959.0,59.7191,59.754,59.6492,59.7452,121959.0
2022-01-21 12:00:00,68.45,68.45,68.19,68.34,124588.0,59.7452,59.7452,59.5183,59.6492,124588.0
2022-01-21 12:10:00,68.33,68.44,68.26,68.42,103222.0,59.6405,59.7365,59.5794,59.7191,103222.0
2022-01-21 12:20:00,68.41,68.51,68.38,68.41,128286.0,59.7103,59.7976,59.6841,59.7103,128286.0
2022-01-21 12:30:00,68.4,68.42,68.25,68.36,87449.0,59.7016,59.7191,59.5707,59.6667,87449.0
2022-01-21 12:40:00,68.35,68.39,68.22,68.28,128659.0,59.658,59.6929,59.5445,59.5969,128659.0
2022-01-21 12:50:00,68.28,68.3,68.13,68.17,124397.0,59.5969,59.6143,59.4659,59.5009,124397.0
2022-01-21 13:00:00,68.17,68.22,68.08,68.19,164094.0,59.5009,59.5445,59.4223,59.5183,164094.0
2022-01-21 13:10:00,68.19,68.44,68.09,68.12,184508.0,59.5183,59.7365,59.431,59.4572,184508.0
2022-01-21 13:20:00,68.12,68.12,67.97,68.11,85587.0,59.4572,59.4572,59.3263,59.4485,85587.0
2022-01-21 13:30:00,68.09,68.2,68.06,68.16,109574.0,59.431,59.527,59.4048,59.4921,109574.0
2022-01-21 13:40:00,68.16,68.29,68.12,68.17,93375.0,59.4921,59.6056,59.4572,59.5009,93375.0
2022-01-21 13:50:00,68.16,68.23,68.1,68.18,106447.0,59.4921,59.5532,59.4398,59.5096,106447.0
2022-01-21 14:00:00,68.19,68.24,68.12,68.15,155870.0,59.5183,59.562,59.4572,59.4834,155870.0
2022-01-21 14:10:00,68.15,68.47,68.15,68.47,103084.0,59.4834,59.7627,59.4834,59.7627,103084.0
2022-01-21 14:20:00,68.47,68.51,68.28,68.34,160460.0,59.7627,59.7976,59.5969,59.6492,160460.0
2022-01-21 14:30:00,68.34,68.49,68.33,68.38,126985.0,59.6492,59.7802,59.6405,59.6841,126985.0
2022-01-21 14:40:00,68.38,68.55,68.32,68.55,131693.0,59.6841,59.8325,59.6318,59.8325,131693.0
2022-01-21 14:50:00,68.54,68.58,68.43,68.45,211929.0,59.8238,59.8587,59.7278,59.7452,211929.0
2022-01-21 15:00:00,68.46,68.52,68.36,68.36,176983.0,59.754,59.8063,59.6667,59.6667,176983.0
2022-01-21 15:10:00,68.36,68.53,68.3,68.5,181204.0,59.6667,59.8151,59.6143,59.7889,181204.0
2022-01-21 15:20:00,68.5,68.52,68.31,68.37,215935.0,59.7889,59.8063,59.623,59.6754,215935.0
2022-01-21 15:30:00,68.36,68.46,68.3,68.41,230594.0,59.6667,59.754,59.6143,59.7103,230594.0
2022-01-21 15:40:00,68.41,68.65,68.38,68.6,357214.0,59.7103,59.9198,59.6841,59.8762,357214.0
2022-01-21 15:50:00,68.59,68.78,68.39,68.51,1060618.0,59.8674,60.0333,59.6929,59.7976,1060618.0
2022-01-24 09:30:00,68.6,69.04,68.48,68.57,469899.0,59.8762,60.2602,59.7714,59.85,469899.0
2022-01-24 09:40:00,68.57,68.77,68.4,68.7,237086.0,59.85,60.0246,59.7016,59.9635,237086.0
2022-01-24 09:50:00,68.7,69.21,68.5,69.19,341649.0,59.9635,60.4086,59.7889,60.3911,341649.0
2022-01-24 10:00:00,69.2,69.26,68.76,69.05,283927.0,60.3999,60.4522,60.0158,60.2689,283927.0
2022-01-24 10:10:00,69.04,69.29,68.97,69.15,382996.0,60.2602,60.4784,60.1991,60.3562,382996.0
2022-01-24 10:20:00,69.14,69.34,69.04,69.1,244065.0,60.3475,60.5221,60.2602,60.3126,244065.0
2022-01-24 10:30:00,69.11,69.25,68.93,69.05,190901.0,60.3213,60.4435,60.1642,60.2689,190901.0
2022-01-24 10:40:00,69.04,69.16,68.94,69.03,145079.0,60.2602,60.365,60.1729,60.2515,145079.0
2022-01-24 10:50:00,69.02,69.2,68.9,68.94,271106.0,60.2428,60.3999,60.138,60.1729,271106.0
2022-01-24 11:00:00,68.93,69.03,68.71,68.73,303712.0,60.1642,60.2515,59.9722,59.9896,303712.0
2022-01-24 11:10:00,68.73,68.75,68.59,68.67,182033.0,59.9896,60.0071,59.8674,59.9373,182033.0
2022-01-24 11:20:00,68.67,68.73,68.53,68.65,198039.0,59.9373,59.9896,59.8151,59.9198,198039.0
2022-01-24 11:30:00,68.65,68.65,68.35,68.42,217116.0,59.9198,59.9198,59.658,59.7191,217116.0
2022-01-24 11:40:00,68.42,68.43,67.96,67.97,215096.0,59.7191,59.7278,59.3176,59.3263,215096.0
2022-01-24 11:50:00,67.96,68.36,67.95,68.26,205238.0,59.3176,59.6667,59.3088,59.5794,205238.0
2022-01-24 12:00:00,68.25,68.26,67.98,68.02,120281.0,59.5707,59.5794,59.335,59.3699,120281.0
2022-01-24 12:10:00,68.03,68.12,67.92,68.0,136477.0,59.3787,59.4572,59.2826,59.3525,136477.0
2022-01-24 12:20:00,68.0,68.13,67.8,67.9,210234.0,59.3525,59.4659,59.1779,59.2652,210234.0
2022-01-24 12:30:00,67.87,67.89,67.65,67.74,123535.0,59.239,59.2565,59.047,59.1255,123535.0
2022-01-24 12:40:00,67.72,67.91,67.64,67.74,119515.0,59.1081,59.2739,59.0383,59.1255,119515.0
2022-01-24 12:50:00,67.73,68.18,67.72,68.02,114463.0,59.1168,59.5096,59.1081,59.3699,114463.0
2022-01-24 13:00:00,68.02,68.06,67.78,67.98,101825.0,59.3699,59.4048,59.1604,59.335,101825.0
2022-01-24 13:10:00,67.98,68.02,67.88,67.96,98585.0,59.335,59.3699,59.2477,59.3176,98585.0
2022-01-24 13:20:00,67.97,67.98,67.52,67.53,105770.0,59.3263,59.335,58.9335,58.9422,105770.0
2022-01-24 13:30:00,67.53,67.65,67.41,67.5,128477.0,58.9422,59.047,58.8375,58.9161,128477.0
2022-01-24 13:40:00,67.51,67.53,67.31,67.45,114950.0,58.9248,58.9422,58.7502,58.8724,114950.0
2022-01-24 13:50:00,67.48,67.6,67.45,67.54,92796.0,58.8986,59.0033,58.8724,58.951,92796.0
2022-01-24 14:00:00,67.55,67.79,67.53,67.67,100536.0,58.9597,59.1692,58.9422,59.0644,100536.0
2022-01-24 14:10:00,67.67,67.72,67.12,67.18,147711.0,59.0644,59.1081,58.5844,58.6368,147711.0
2022-01-24 14:20:00,67.2,67.27,67.04,67.13,145411.0,58.6542,58.7153,58.5146,58.5931,145411.0
2022-01-24 14:30:00,67.13,67.26,66.94,66.98,213341.0,58.5931,58.7066,58.4273,58.4622,213341.0
2022-01-24 14:40:00,66.99,67.0,66.78,66.91,125304.0,58.4709,58.4796,58.2876,58.4011,125304.0
2022-01-24 14:50:00,66.91,67.29,66.8,67.26,143109.0,58.4011,58.7328,58.3051,58.7066,143109.0
2022-01-24 15:00:00,67.28,67.62,67.28,67.6,91401.0,58.724,59.0208,58.724,59.0033,91401.0
2022-01-24 15:10:00,67.59,67.8,67.54,67.56,133764.0,58.9946,59.1779,58.951,58.9684,133764.0
2022-01-24 15:20:00,67.56,67.83,67.56,67.72,152124.0,58.9684,59.2041,58.9684,59.1081,152124.0
2022-01-24 15:30:00,67.7,68.06,67.63,68.06,161596.0,59.0906,59.4048,59.0295,59.4048,161596.0
2022-01-24 15:40:00,68.05,68.21,67.87,68.17,207195.0,59.3961,59.5358,59.239,59.5009,207195.0
2022-01-24 15:50:00,68.18,68.68,68.18,68.56,649509.0,59.5096,59.946,59.5096,59.8413,649509.0
2022-01-25 09:30:00,67.94,68.53,67.94,68.46,312487.0,59.3001,59.8151,59.3001,59.754,312487.0
2022-01-25 09:40:00,68.46,68.73,68.2,68.71,239488.0,59.754,59.9896,59.527,59.9722,239488.0
2022-01-25 09:50:00,68.7,68.7,68.25,68.3,206765.0,59.9635,59.9635,59.5707,59.6143,206765.0
2022-01-25 10:00:00,68.32,68.38,67.89,68.06,186846.0,59.6318,59.6841,59.2565,59.4048,186846.0
2022-01-25 10:10:00,68.05,68.28,67.9,68.17,121949.0,59.3961,59.5969,59.2652,59.5009,121949.0
2022-01-25 10:20:00,68.16,68.31,68.1,68.3,108599.0,59.4921,59.623,59.4398,59.6143,108599.0
2022-01-25 10:30:00,68.29,68.43,68.15,68.22,81241.0,59.6056,59.7278,59.4834,59.5445,81241.0
2022-01-25 10:40:00,68.22,68.6,68.17,68.56,94709.0,59.5445,59.8762,59.5009,59.8413,94709.0
2022-01-25 10:50:00,68.55,68.56,68.31,68.34,79211.0,59.8325,59.8413,59.623,59.6492,79211.0
2022-01-25 11:00:00,68.34,68.39,68.1,68.12,71075.0,59.6492,59.6929,59.4398,59.4572,71075.0
2022-01-25 11:10:00,68.12,68.37,68.05,68.34,77265.0,59.4572,59.6754,59.3961,59.6492,77265.0
2022-01-25 11:20:00,68.34,68.54,68.34,68.53,96125.0,59.6492,59.8238,59.6492,59.8151,96125.0
2022-01-25 11:30:00,68.55,68.57,68.28,68.35,88145.0,59.8325,59.85,59.5969,59.658,88145.0
2022-01-25 11:40:00,68.36,68.55,68.34,68.55,102354.0,59.6667,59.8325,59.6492,59.8325,102354.0
2022-01-25 11:50:00,68.54,68.75,68.51,68.61,97031.0,59.8238,60.0071,59.7976,59.8849,97031.0
2022-01-25 12:00:00,68.6,68.79,68.53,68.75,74773.0,59.8762,60.042,59.8151,60.0071,74773.0
2022-01-25 12:10:00,68.76,68.86,68.65,68.86,97776.0,60.0158,60.1031,59.9198,60.1031,97776.0
2022-01-25 12:20:00,68.85,69.16,68.84,69.14,104823.0,60.0944,60.365,60.0856,60.3475,104823.0
2022-01-25 12:30:00,69.14,69.17,68.88,68.9,92286.0,60.3475,60.3737,60.1206,60.138,92286.0
2022-01-25 12:40:00,68.91,68.91,68.65,68.69,81264.0,60.1467,60.1467,59.9198,59.9547,81264.0
2022-01-25 12:50:00,68.69,68.79,68.6,68.79,93376.0,59.9547,60.042,59.8762,60.042,93376.0
2022-01-25 13:00:00,68.78,68.8,68.68,68.78,79772.0,60.0333,60.0507,59.946,60.0333,79772.0
2022-01-25 13:10:00,68.77,68.91,68.73,68.89,70334.0,60.0246,60.1467,59.9896,60.1293,70334.0
2022-01-25 13:20:00,68.89,69.02,68.81,69.0,99990.0,60.1293,60.2428,60.0595,60.2253,99990.0
2022-01-25 13:30:00,68.99,69.19,68.97,69.15,104550.0,60.2166,60.3911,60.1991,60.3562,104550.0
2022-01-25 13:40:00,69.15,69.23,69.08,69.23,100321.0,60.3562,60.4261,60.2951,60.4261,100321.0
2022-01-25 13:50:00,69.22,69.23,69.1,69.11,81458.0,60.4173,60.4261,60.3126,60.3213,81458.0
2022-01-25 14:00:00,69.11,69.15,68.97,69.04,94443.0,60.3213,60.3562,60.1991,60.2602,94443.0
2022-01-25 14:10:00,69.03,69.16,69.03,69.12,90387.0,60.2515,60.365,60.2515,60.33,90387.0
2022-01-25 14:20:00,69.13,69.15,69.0,69.07,89900.0,60.3388,60.3562,60.2253,60.2864,89900.0
2022-01-25 14:30:00,69.07,69.09,68.89,69.07,87461.0,60.2864,60.3039,60.1293,60.2864,87461.0
2022-01-25 14:40:00,69.08,69.21,69.07,69.17,106991.0,60.2951,60.4086,60.2864,60.3737,106991.0
2022-01-25 14:50:00,69.17,69.33,69.15,69.33,94438.0,60.3737,60.5133,60.3562,60.5133,94438.0
2022-01-25 15:00:00,69.34,69.37,69.12,69.17,98077.0,60.5221,60.5482,60.33,60.3737,98077.0
2022-01-25 15:10:00,69.17,69.21,69.01,69.16,162017.0,60.3737,60.4086,60.234,60.365,162017.0
2022-01-25 15:20:00,69.17,69.19,68.89,68.94,119969.0,60.3737,60.3911,60.1293,60.1729,119969.0
2022-01-25 15:30:00,68.95,68.95,68.73,68.84,148233.0,60.1817,60.1817,59.9896,60.0856,148233.0
2022-01-25 15:40:00,68.85,69.02,68.82,68.89,224932.0,60.0944,60.2428,60.0682,60.1293,224932.0
2022-01-25 15:50:00,68.9,68.92,68.7,68.86,629419.0,60.138,60.1555,59.9635,60.1031,629419.0
2022-01-26 09:30:00,67.31,67.68,67.14,67.59,685538.0,58.7502,59.0732,58.6018,58.9946,685538.0
2022-01-26 09:40:00,67.6,68.25,67.55,68.23,299731.0,59.0033,59.5707,58.9597,59.5532,299731.0
2022-01-26 09:50:00,68.23,68.3,67.75,67.82,189272.0,59.5532,59.6143,59.1343,59.1954,189272.0
2022-01-26 10:00:00,67.83,67.94,67.63,67.74,136242.0,59.2041,59.3001,59.0295,59.1255,136242.0
2022-01-26 10:10:00,67.73,67.75,67.46,67.67,147929.0,59.1168,59.1343,58.8811,59.0644,147929.0
2022-01-26 10:20:00,67.66,67.97,67.53,67.61,175090.0,59.0557,59.3263,58.9422,59.0121,175090.0
2022-01-26 10:30:00,67.63,67.93,67.54,67.74,173907.0,59.0295,59.2914,58.951,59.1255,173907.0
2022-01-26 10:40:00,67.73,67.75,67.5,67.6,136191.0,59.1168,59.1343,58.9161,59.0033,136191.0
2022-01-26 10:50:00,67.6,67.67,67.45,67.63,149128.0,59.0033,59.0644,58.8724,59.0295,149128.0
2022-01-26 11:00:00,67.62,67.98,67.58,67.93,140761.0,59.0208,59.335,58.9859,59.2914,140761.0
2022-01-26 11:10:00,67.92,68.09,67.88,68.05,108744.0,59.2826,59.431,59.2477,59.3961,108744.0
2022-01-26 11:20:00,68.05,68.26,68.01,68.22,94571.0,59.3961,59.5794,59.3612,59.5445,94571.0
2022-01-26 11:30:00,68.22,68.42,68.19,68.42,78209.0,59.5445,59.7191,59.5183,59.7191,78209.0
2022-01-26 11:40:00,68.42,68.5,68.22,68.29,228213.0,59.7191,59.7889,59.5445,59.6056,228213.0
2022-01-26 11:50:00,68.28,68.41,68.16,68.37,108531.0,59.5969,59.7103,59.4921,59.6754,108531.0
2022-01-26 12:00:00,68.38,68.56,68.38,68.52,67680.0,59.6841,59.8413,59.6841,59.8063,67680.0
2022-01-26 12:10:00,68.52,68.55,68.34,68.34,97863.0,59.8063,59.8325,59.6492,59.6492,97863.0
2022-01-26 12:20:00,68.34,68.34,68.18,68.22,60902.0,59.6492,59.6492,59.5096,59.5445,60902.0
2022-01-26 12:30:00,68.22,68.25,68.08,68.1,68575.0,59.5445,59.5707,59.4223,59.4398,68575.0
2022-01-26 12:40:00,68.1,68.13,68.01,68.01,114751.0,59.4398,59.4659,59.3612,59.3612,114751.0
2022-01-26 12:50:00,68.02,68.08,67.97,68.01,83451.0,59.3699,59.4223,59.3263,59.3612,83451.0
2022-01-26 13:00:00,68.01,68.04,67.89,68.03,73329.0,59.3612,59.3874,59.2565,59.3787,73329.0
2022-01-26 13:10:00,68.03,68.17,68.02,68.09,85921.0,59.3787,59.5009,59.3699,59.431,85921.0
2022-01-26 13:20:00,68.09,68.12,67.96,68.08,58967.0,59.431,59.4572,59.3176,59.4223,58967.0
2022-01-26 13:30:00,68.08,68.12,68.02,68.06,72597.0,59.4223,59.4572,59.3699,59.4048,72597.0
2022-01-26 13:40:00,68.06,68.09,67.96,67.98,95810.0,59.4048,59.431,59.3176,59.335,95810.0
2022-01-26 13:50:00,67.98,68.13,67.98,68.06,132759.0,59.335,59.4659,59.335,59.4048,132759.0
2022-01-26 14:00:00,68.08,68.39,68.0,68.01,176181.0,59.4223,59.6929,59.3525,59.3612,176181.0
2022-01-26 14:10:00,68.02,68.06,67.83,67.89,137891.0,59.3699,59.4048,59.2041,59.2565,137891.0
2022-01-26 14:20:00,67.89,68.05,67.78,68.03,112219.0,59.2565,59.3961,59.1604,59.3787,112219.0
2022-01-26 14:30:00,68.03,68.16,67.83,68.08,201171.0,59.3787,59.4921,59.2041,59.4223,201171.0
2022-01-26 14:40:00,68.08,68.09,67.41,67.46,275218.0,59.4223,59.431,58.8375,58.8811,275218.0
2022-01-26 14:50:00,67.49,67.68,67.37,67.54,217237.0,58.9073,59.0732,58.8026,58.951,217237.0
2022-01-26 15:00:00,67.53,67.53,67.12,67.15,254482.0,58.9422,58.9422,58.5844,58.6106,254482.0
2022-01-26 15:10:00,67.16,67.29,67.01,67.02,265109.0,58.6193,58.7328,58.4884,58.4971,265109.0
2022-01-26 15:20:00,67.05,67.13,66.97,67.05,232582.0,58.5233,58.5931,58.4535,58.5233,232582.0
2022-01-26 15:30:00,67.05,67.32,66.96,67.18,274766.0,58.5233,58.7589,58.4447,58.6368,274766.0
2022-01-26 15:40:00,67.17,67.36,67.09,67.19,282502.0,58.628,58.7939,58.5582,58.6455,282502.0
2022-01-26 15:50:00,67.19,67.43,67.06,67.35,855450.0,58.6455,58.855,58.532,58.7851,855450.0
2022-01-27 09:30:00,67.41,68.22,67.4,67.98,232564.0,58.8375,59.5445,58.8288,59.335,232564.0
2022-01-27 09:40:00,68.0,68.53,67.98,68.39,188490.0,59.3525,59.8151,59.335,59.6929,188490.0
2022-01-27 09:50:00,68.38,68.51,68.12,68.38,161921.0,59.6841,59.7976,59.4572,59.6841,161921.0
2022-01-27 10:00:00,68.39,68.41,68.14,68.23,122776.0,59.6929,59.7103,59.4747,59.5532,122776.0
2022-01-27 10:10:00,68.23,68.3,68.07,68.12,142923.0,59.5532,59.6143,59.4136,59.4572,142923.0
2022-01-27 10:20:00,68.12,68.16,67.77,67.77,164028.0,59.4572,59.4921,59.1517,59.1517,164028.0
2022-01-27 10:30:00,67.77,67.91,67.69,67.84,139797.0,59.1517,59.2739,59.0819,59.2128,139797.0
2022-01-27 10:40:00,67.84,68.13,67.83,68.0,90460.0,59.2128,59.4659,59.2041,59.3525,90460.0
2022-01-27 10:50:00,68.0,68.27,67.99,68.27,101623.0,59.3525,59.5881,59.3437,59.5881,101623.0
2022-01-27 11:00:00,68.27,68.39,68.23,68.27,124649.0,59.5881,59.6929,59.5532,59.5881,124649.0
2022-01-27 11:10:00,68.28,68.38,68.05,68.14,100003.0,59.5969,59.6841,59.3961,59.4747,100003.0
2022-01-27 11:20:00,68.15,68.25,68.03,68.12,79932.0,59.4834,59.5707,59.3787,59.4572,79932.0
2022-01-27 11:30:00,68.13,68.45,68.13,68.44,87571.0,59.4659,59.7452,59.4659,59.7365,87571.0
2022-01-27 11:40:00,68.46,68.59,68.45,68.57,114703.0,59.754,59.8674,59.7452,59.85,114703.0
2022-01-27 11:50:00,68.56,68.64,68.49,68.62,93042.0,59.8413,59.9111,59.7802,59.8936,93042.0
2022-01-27 12:00:00,68.62,68.69,68.38,68.43,87468.0,59.8936,59.9547,59.6841,59.7278,87468.0
2022-01-27 12:10:00,68.44,68.49,68.31,68.34,93646.0,59.7365,59.7802,59.623,59.6492,93646.0
2022-01-27 12:20:00,68.35,68.38,68.17,68.25,92415.0,59.658,59.6841,59.5009,59.5707,92415.0
2022-01-27 12:30:00,68.23,68.26,68.12,68.17,102841.0,59.5532,59.5794,59.4572,59.5009,102841.0
2022-01-27 12:40:00,68.19,68.2,68.03,68.08,61271.0,59.5183,59.527,59.3787,59.4223,61271.0
2022-01-27 12:50:00,68.09,68.18,68.02,68.08,82308.0,59.431,59.5096,59.3699,59.4223,82308.0
2022-01-27 13:00:00,68.08,68.14,68.01,68.01,95906.0,59.4223,59.4747,59.3612,59.3612,95906.0
2022-01-27 13:10:00,68.02,68.02,67.79,67.8,81676.0,59.3699,59.3699,59.1692,59.1779,81676.0
2022-01-27 13:20:00,67.8,67.81,67.66,67.76,65605.0,59.1779,59.1866,59.0557,59.143,65605.0
2022-01-27 13:30:00,67.75,67.81,67.7,67.73,108931.0,59.1343,59.1866,59.0906,59.1168,108931.0
2022-01-27 13:40:00,67.73,67.89,67.7,67.87,162066.0,59.1168,59.2565,59.0906,59.239,162066.0
2022-01-27 13:50:00,67.86,67.92,67.8,67.89,108432.0,59.2303,59.2826,59.1779,59.2565,108432.0
2022-01-27 14:00:00,67.89,68.03,67.87,67.99,102956.0,59.2565,59.3787,59.239,59.3437,102956.0
2022-01-27 14:10:00,68.0,68.01,67.71,67.73,96061.0,59.3525,59.3612,59.0994,59.1168,96061.0
2022-01-27 14:20:00,67.74,67.81,67.58,67.6,92711.0,59.1255,59.1866,58.9859,59.0033,92711.0
2022-01-27 14:30:00,67.61,67.67,67.54,67.64,110965.0,59.0121,59.0644,58.951,59.0383,110965.0
2022-01-27 14:40:00,67.64,67.82,67.63,67.76,112458.0,59.0383,59.1954,59.0295,59.143,112458.0
2022-01-27 14:50:00,67.75,67.78,67.57,67.59,112768.0,59.1343,59.1604,58.9772,58.9946,112768.0
2022-01-27 15:00:00,67.58,67.73,67.48,67.51,632329.0,58.9859,59.1168,58.8986,58.9248,632329.0
2022-01-27 15:10:00,67.54,67.55,67.31,67.39,155979.0,58.951,58.9597,58.7502,58.82,155979.0
2022-01-27 15:20:00,67.38,67.57,67.38,67.52,366398.0,58.8113,58.9772,58.8113,58.9335,366398.0
2022-01-27 15:30:00,67.52,67.55,67.38,67.4,213989.0,58.9335,58.9597,58.8113,58.8288,213989.0
2022-01-27 15:40:00,67.4,67.67,67.33,67.38,384257.0,58.8288,59.0644,58.7677,58.8113,384257.0
2022-01-27 15:50:00,67.38,67.41,67.22,67.26,710838.0,58.8113,58.8375,58.6717,58.7066,710838.0
2022-01-28 09:30:00,67.37,67.42,67.02,67.26,283849.0,58.8026,58.8462,58.4971,58.7066,283849.0
2022-01-28 09:40:00,67.25,67.65,67.17,67.61,137780.0,58.6978,59.047,58.628,59.0121,137780.0
2022-01-28 09:50:00,67.61,67.72,67.17,67.19,477984.0,59.0121,59.1081,58.628,58.6455,477984.0
2022-01-28 10:00:00,67.18,67.51,67.12,67.45,432981.0,58.6368,58.9248,58.5844,58.8724,432981.0
2022-01-28 10:10:00,67.45,67.65,67.44,67.57,271068.0,58.8724,59.047,58.8637,58.9772,271068.0
2022-01-28 10:20:00,67.58,67.65,67.45,67.63,170667.0,58.9859,59.047,58.8724,59.0295,170667.0
2022-01-28 10:30:00,67.64,67.64,67.41,67.47,157779.0,59.0383,59.0383,58.8375,58.8899,157779.0
2022-01-28 10:40:00,67.46,67.57,67.3,67.56,149920.0,58.8811,58.9772,58.7415,58.9684,149920.0
2022-01-28 10:50:00,67.56,67.58,67.39,67.48,182952.0,58.9684,58.9859,58.82,58.8986,182952.0
2022-01-28 11:00:00,67.48,67.54,67.33,67.45,299382.0,58.8986,58.951,58.7677,58.8724,299382.0
2022-01-28 11:10:00,67.44,67.78,67.43,67.76,289290.0,58.8637,59.1604,58.855,59.143,289290.0
2022-01-28 11:20:00,67.78,67.9,67.74,67.84,168062.0,59.1604,59.2652,59.1255,59.2128,168062.0
2022-01-28 11:30:00,67.83,67.94,67.78,67.85,161189.0,59.2041,59.3001,59.1604,59.2215,161189.0
2022-01-28 11:40:00,67.84,67.91,67.79,67.88,121099.0,59.2128,59.2739,59.1692,59.2477,121099.0
2022-01-28 11:50:00,67.87,67.96,67.81,67.92,114647.0,59.239,59.3176,59.1866,59.2826,114647.0
2022-01-28 12:00:00,67.92,68.02,67.89,67.95,115473.0,59.2826,59.3699,59.2565,59.3088,115473.0
2022-01-28 12:10:00,67.95,68.0,67.88,67.93,139463.0,59.3088,59.3525,59.2477,59.2914,139463.0
2022-01-28 12:20:00,67.92,68.0,67.78,67.83,145531.0,59.2826,59.3525,59.1604,59.2041,145531.0
2022-01-28 12:30:00,67.81,67.93,67.79,67.86,91791.0,59.1866,59.2914,59.1692,59.2303,91791.0
2022-01-28 12:40:00,67.86,67.93,67.8,67.92,145386.0,59.2303,59.2914,59.1779,59.2826,145386.0
2022-01-28 12:50:00,67.91,67.91,67.76,67.78,147549.0,59.2739,59.2739,59.143,59.1604,147549.0
2022-01-28 13:00:00,67.79,68.12,67.78,68.11,199576.0,59.1692,59.4572,59.1604,59.4485,199576.0
2022-01-28 13:10:00,68.11,68.18,68.04,68.07,91280.0,59.4485,59.5096,59.3874,59.4136,91280.0
2022-01-28 13:20:00,68.07,68.16,68.01,68.1,130538.0,59.4136,59.4921,59.3612,59.4398,130538.0
2022-01-28 13:30:00,68.12,68.22,68.11,68.17,110263.0,59.4572,59.5445,59.4485,59.5009,110263.0
2022-01-28 13:40:00,68.16,68.24,68.12,68.19,117783.0,59.4921,59.562,59.4572,59.5183,117783.0
2022-01-28 13:50:00,68.2,68.26,68.11,68.12,146918.0,59.527,59.5794,59.4485,59.4572,146918.0
2022-01-28 14:00:00,68.11,68.23,67.94,67.99,154235.0,59.4485,59.5532,59.3001,59.3437,154235.0
2022-01-28 14:10:00,67.99,67.99,67.8,67.9,155491.0,59.3437,59.3437,59.1779,59.2652,155491.0
2022-01-28 14:20:00,67.9,67.9,67.75,67.85,120665.0,59.2652,59.2652,59.1343,59.2215,120665.0
2022-01-28 14:30:00,67.85,67.87,67.72,67.87,146339.0,59.2215,59.239,59.1081,59.239,146339.0
2022-01-28 14:40:00,67.86,68.0,67.84,67.99,120515.0,59.2303,59.3525,59.2128,59.3437,120515.0
2022-01-28 14:50:00,68.0,68.17,67.97,68.14,157898.0,59.3525,59.5009,59.3263,59.4747,157898.0
2022-01-28 15:00:00,68.15,68.16,68.01,68.1,176354.0,59.4834,59.4921,59.3612,59.4398,176354.0
2022-01-28 15:10:00,68.09,68.11,67.98,68.06,169197.0,59.431,59.4485,59.335,59.4048,169197.0
2022-01-28 15:20:00,68.06,68.18,68.03,68.15,224002.0,59.4048,59.5096,59.3787,59.4834,224002.0
2022-01-28 15:30:00,68.14,68.3,68.04,68.27,223394.0,59.4747,59.6143,59.3874,59.5881,223394.0
2022-01-28 15:40:00,68.26,68.39,68.26,68.33,161750.0,59.5794,59.6929,59.5794,59.6405,161750.0
2022-01-28 15:50:00,68.34,68.87,68.33,68.86,1233911.0,59.6492,60.1118,59.6405,60.1031,1233911.0
2022-01-31 09:30:00,68.64,68.85,68.39,68.49,309100.0,59.9111,60.0944,59.6929,59.7802,309100.0
2022-01-31 09:40:00,68.5,68.63,68.26,68.48,164407.0,59.7889,59.9024,59.5794,59.7714,164407.0
2022-01-31 09:50:00,68.49,68.82,68.49,68.71,133150.0,59.7802,60.0682,59.7802,59.9722,133150.0
2022-01-31 10:00:00,68.71,68.71,68.49,68.55,145461.0,59.9722,59.9722,59.7802,59.8325,145461.0
2022-01-31 10:10:00,68.57,68.63,68.44,68.52,85691.0,59.85,59.9024,59.7365,59.8063,85691.0
2022-01-31 10:20:00,68.52,68.52,68.3,68.37,134365.0,59.8063,59.8063,59.6143,59.6754,134365.0
2022-01-31 10:30:00,68.37,68.38,68.21,68.32,131344.0,59.6754,59.6841,59.5358,59.6318,131344.0
2022-01-31 10:40:00,68.32,68.38,68.19,68.24,101349.0,59.6318,59.6841,59.5183,59.562,101349.0
2022-01-31 10:50:00,68.28,68.39,68.23,68.33,97186.0,59.5969,59.6929,59.5532,59.6405,97186.0
2022-01-31 11:00:00,68.34,68.45,68.28,68.42,111724.0,59.6492,59.7452,59.5969,59.7191,111724.0
2022-01-31 11:10:00,68.43,68.49,68.39,68.41,115867.0,59.7278,59.7802,59.6929,59.7103,115867.0
2022-01-31 11:20:00,68.41,68.46,68.25,68.26,146917.0,59.7103,59.754,59.5707,59.5794,146917.0
2022-01-31 11:30:00,68.26,68.54,68.26,68.45,100491.0,59.5794,59.8238,59.5794,59.7452,100491.0
2022-01-31 11:40:00,68.46,68.53,68.42,68.51,76450.0,59.754,59.8151,59.7191,59.7976,76450.0
2022-01-31 11:50:00,68.52,68.54,68.35,68.53,131835.0,59.8063,59.8238,59.658,59.8151,131835.0
2022-01-31 12:00:00,68.54,68.56,68.45,68.51,97230.0,59.8238,59.8413,59.7452,59.7976,97230.0
2022-01-31 12:10:00,68.5,68.59,68.49,68.54,113544.0,59.7889,59.8674,59.7802,59.8238,113544.0
2022-01-31 12:20:00,68.53,68.53,68.38,68.4,88200.0,59.8151,59.8151,59.6841,59.7016,88200.0
2022-01-31 12:30:00,68.4,68.46,68.33,68.34,79951.0,59.7016,59.754,59.6405,59.6492,79951.0
2022-01-31 12:40:00,68.33,68.36,68.28,68.35,59415.0,59.6405,59.6667,59.5969,59.658,59415.0
2022-01-31 12:50:00,68.35,68.42,68.32,68.38,50035.0,59.658,59.7191,59.6318,59.6841,50035.0
2022-01-31 13:00:00,68.37,68.38,68.3,68.33,70807.0,59.6754,59.6841,59.6143,59.6405,70807.0
2022-01-31 13:10:00,68.34,68.48,68.31,68.46,72819.0,59.6492,59.7714,59.623,59.754,72819.0
2022-01-31 13:20:00,68.45,68.54,68.45,68.47,56204.0,59.7452,59.8238,59.7452,59.7627,56204.0
2022-01-31 13:30:00,68.47,68.63,68.47,68.59,75791.0,59.7627,59.9024,59.7627,59.8674,75791.0
2022-01-31 13:40:00,68.59,68.64,68.37,68.48,84938.0,59.8674,59.9111,59.6754,59.7714,84938.0
2022-01-31 13:50:00,68.48,68.54,68.44,68.53,74800.0,59.7714,59.8238,59.7365,59.8151,74800.0
2022-01-31 14:00:00,68.53,68.62,68.51,68.58,60853.0,59.8151,59.8936,59.7976,59.8587,60853.0
2022-01-31 14:10:00,68.58,68.61,68.48,68.49,57973.0,59.8587,59.8849,59.7714,59.7802,57973.0
2022-01-31 14:20:00,68.48,68.5,68.37,68.42,109886.0,59.7714,59.7889,59.6754,59.7191,109886.0
2022-01-31 14:30:00,68.42,68.46,68.34,68.4,94711.0,59.7191,59.754,59.6492,59.7016,94711.0
2022-01-31 14:40:00,68.4,68.41,68.34,68.35,116917.0,59.7016,59.7103,59.6492,59.658,116917.0
2022-01-31 14:50:00,68.36,68.4,68.3,68.34,109810.0,59.6667,59.7016,59.6143,59.6492,109810.0
2022-01-31 15:00:00,68.34,68.44,68.33,68.36,116562.0,59.6492,59.7365,59.6405,59.6667,116562.0
2022-01-31 15:10:00,68.36,68.37,68.27,68.31,112814.0,59.6667,59.6754,59.5881,59.623,112814.0
2022-01-31 15:20:00,68.31,68.46,68.3,68.45,135206.0,59.623,59.754,59.6143,59.7452,135206.0
2022-01-31 15:30:00,68.45,68.56,68.34,68.53,151337.0,59.7452,59.8413,59.6492,59.8151,151337.0
2022-01-31 15:40:00,68.53,68.56,68.41,68.52,205848.0,59.8151,59.8413,59.7103,59.8063,205848.0
2022-01-31 15:50:00,68.52,68.81,68.52,68.63,1014539.0,59.8063,60.0595,59.8063,59.9024,1014539.0
2022-02-01 09:30:00,68.79,68.8,68.32,68.56,323011.0,60.042,60.0507,59.6318,59.8413,323011.0
2022-02-01 09:40:00,68.56,68.7,68.33,68.41,247047.0,59.8413,59.9635,59.6405,59.7103,247047.0
2022-02-01 09:50:00,68.4,68.44,68.14,68.2,163752.0,59.7016,59.7365,59.4747,59.527,163752.0
2022-02-01 10:00:00,68.22,68.32,68.02,68.27,225449.0,59.5445,59.6318,59.3699,59.5881,225449.0
2022-02-01 10:10:00,68.28,68.37,68.17,68.18,146176.0,59.5969,59.6754,59.5009,59.5096,146176.0
2022-02-01 10:20:00,68.19,68.3,68.13,68.19,162519.0,59.5183,59.6143,59.4659,59.5183,162519.0
2022-02-01 10:30:00,68.17,68.38,68.15,68.36,219206.0,59.5009,59.6841,59.4834,59.6667,219206.0
2022-02-01 10:40:00,68.36,68.45,68.26,68.45,146836.0,59.6667,59.7452,59.5794,59.7452,146836.0
2022-02-01 10:50:00,68.45,68.52,68.35,68.43,182322.0,59.7452,59.8063,59.658,59.7278,182322.0
2022-02-01 11:00:00,68.42,68.47,68.36,68.45,90005.0,59.7191,59.7627,59.6667,59.7452,90005.0
2022-02-01 11:10:00,68.45,68.52,68.43,68.5,133887.0,59.7452,59.8063,59.7278,59.7889,133887.0
2022-02-01 11:20:00,68.5,68.6,68.41,68.41,180111.0,59.7889,59.8762,59.7103,59.7103,180111.0
2022-02-01 11:30:00,68.4,68.43,68.28,68.31,77088.0,59.7016,59.7278,59.5969,59.623,77088.0
2022-02-01 11:40:00,68.3,68.35,68.13,68.17,108240.0,59.6143,59.658,59.4659,59.5009,108240.0
2022-02-01 11:50:00,68.16,68.2,68.04,68.04,91359.0,59.4921,59.527,59.3874,59.3874,91359.0
2022-02-01 12:00:00,68.04,68.22,68.0,68.18,87578.0,59.3874,59.5445,59.3525,59.5096,87578.0
2022-02-01 12:10:00,68.19,68.25,68.14,68.17,80723.0,59.5183,59.5707,59.4747,59.5009,80723.0
2022-02-01 12:20:00,68.17,68.21,68.09,68.11,85011.0,59.5009,59.5358,59.431,59.4485,85011.0
2022-02-01 12:30:00,68.11,68.2,68.03,68.14,128614.0,59.4485,59.527,59.3787,59.4747,128614.0
2022-02-01 12:40:00,68.13,68.14,68.04,68.08,66941.0,59.4659,59.4747,59.3874,59.4223,66941.0
2022-02-01 12:50:00,68.09,68.14,68.02,68.05,68079.0,59.431,59.4747,59.3699,59.3961,68079.0
2022-02-01 13:00:00,68.05,68.11,68.04,68.08,83125.0,59.3961,59.4485,59.3874,59.4223,83125.0
2022-02-01 13:10:00,68.08,68.14,68.05,68.14,86757.0,59.4223,59.4747,59.3961,59.4747,86757.0
2022-02-01 13:20:00,68.14,68.18,68.06,68.07,140922.0,59.4747,59.5096,59.4048,59.4136,140922.0
2022-02-01 13:30:00,68.07,68.1,68.04,68.06,175119.0,59.4136,59.4398,59.3874,59.4048,175119.0
2022-02-01 13:40:00,68.08,68.13,68.05,68.12,172678.0,59.4223,59.4659,59.3961,59.4572,172678.0
2022-02-01 13:50:00,68.11,68.12,68.04,68.09,133870.0,59.4485,59.4572,59.3874,59.431,133870.0
2022-02-01 14:00:00,68.09,68.09,67.95,68.0,134437.0,59.431,59.431,59.3088,59.3525,134437.0
2022-02-01 14:10:00,68.0,68.1,67.95,68.0,105896.0,59.3525,59.4398,59.3088,59.3525,105896.0
2022-02-01 14:20:00,68.0,68.0,67.91,67.95,156907.0,59.3525,59.3525,59.2739,59.3088,156907.0
2022-02-01 14:30:00,67.95,68.06,67.95,68.02,177805.0,59.3088,59.4048,59.3088,59.3699,177805.0
2022-02-01 14:40:00,68.02,68.04,67.96,67.99,123401.0,59.3699,59.3874,59.3176,59.3437,123401.0
2022-02-01 14:50:00,67.98,68.1,67.94,68.08,140358.0,59.335,59.4398,59.3001,59.4223,140358.0
2022-02-01 15:00:00,68.08,68.25,68.04,68.17,141234.0,59.4223,59.5707,59.3874,59.5009,141234.0
2022-02-01 15:10:00,68.17,68.24,68.15,68.2,89542.0,59.5009,59.562,59.4834,59.527,89542.0
2022-02-01 15:20:00,68.2,68.28,68.19,68.25,128121.0,59.527,59.5969,59.5183,59.5707,128121.0
2022-02-01 15:30:00,68.25,68.36,68.2,68.3,143909.0,59.5707,59.6667,59.527,59.6143,143909.0
2022-02-01 15:40:00,68.3,68.38,68.27,68.37,180375.0,59.6143,59.6841,59.5881,59.6754,180375.0
2022-02-01 15:50:00,68.38,68.6,68.33,68.47,1051777.0,59.6841,59.8762,59.6405,59.7627,1051777.0
2022-02-02 09:30:00,65.55,65.82,64.86,65.1,1577487.0,57.214,57.4497,56.6118,56.8213,1577487.0
2022-02-02 09:40:00,65.1,65.2,64.39,64.75,786271.0,56.8213,56.9085,56.2016,56.5158,786271.0
2022-02-02 09:50:00,64.72,64.77,64.18,64.33,651412.0,56.4896,56.5332,56.0183,56.1492,651412.0
2022-02-02 10:00:00,64.33,64.53,64.06,64.14,600454.0,56.1492,56.3237,55.9135,55.9833,600454.0
2022-02-02 10:10:00,64.13,64.35,64.03,64.08,497296.0,55.9746,56.1666,55.8873,55.931,497296.0
2022-02-02 10:20:00,64.08,64.46,64.01,64.16,421086.0,55.931,56.2627,55.8699,56.0008,421086.0
2022-02-02 10:30:00,64.16,64.3,64.02,64.24,382862.0,56.0008,56.123,55.8786,56.0706,382862.0
2022-02-02 10:40:00,64.24,64.51,64.24,64.41,387790.0,56.0706,56.3063,56.0706,56.219,387790.0
2022-02-02 10:50:00,64.42,64.78,64.35,64.76,336022.0,56.2277,56.542,56.1666,56.5245,336022.0
2022-02-02 11:00:00,64.76,64.93,64.67,64.81,332336.0,56.5245,56.6729,56.4459,56.5681,332336.0
2022-02-02 11:10:00,64.8,65.05,64.69,64.86,384445.0,56.5594,56.7776,56.4634,56.6118,384445.0
2022-02-02 11:20:00,64.88,65.02,64.73,64.86,239785.0,56.6292,56.7514,56.4983,56.6118,239785.0
2022-02-02 11:30:00,64.86,64.87,64.6,64.85,213299.0,56.6118,56.6205,56.3848,56.6031,213299.0
2022-02-02 11:40:00,64.86,65.2,64.85,65.01,262198.0,56.6118,56.9085,56.6031,56.7427,262198.0
2022-02-02 11:50:00,65.01,65.31,64.98,65.07,225605.0,56.7427,57.0046,56.7165,56.7951,225605.0
2022-02-02 12:00:00,65.08,65.13,64.83,64.83,295843.0,56.8038,56.8474,56.5856,56.5856,295843.0
2022-02-02 12:10:00,64.85,65.08,64.77,64.96,338015.0,56.6031,56.8038,56.5332,56.6991,338015.0
2022-02-02 12:20:00,64.95,65.06,64.87,65.04,208339.0,56.6903,56.7863,56.6205,56.7689,208339.0
2022-02-02 12:30:00,65.05,65.13,64.89,65.12,267474.0,56.7776,56.8474,56.638,56.8387,267474.0
2022-02-02 12:40:00,65.11,65.18,65.02,65.16,219891.0,56.83,56.8911,56.7514,56.8736,219891.0
2022-02-02 12:50:00,65.15,65.43,65.14,65.35,169924.0,56.8649,57.1093,56.8562,57.0395,169924.0
2022-02-02 13:00:00,65.37,65.56,65.35,65.47,200470.0,57.0569,57.2228,57.0395,57.1442,200470.0
2022-02-02 13:10:00,65.47,65.48,65.36,65.44,125325.0,57.1442,57.1529,57.0482,57.118,125325.0
2022-02-02 13:20:00,65.44,65.45,65.27,65.35,247796.0,57.118,57.1268,56.9696,57.0395,247796.0
2022-02-02 13:30:00,65.33,65.36,65.09,65.31,177041.0,57.022,57.0482,56.8125,57.0046,177041.0
2022-02-02 13:40:00,65.31,65.45,65.29,65.36,359535.0,57.0046,57.1268,56.9871,57.0482,359535.0
2022-02-02 13:50:00,65.35,65.36,65.25,65.27,146592.0,57.0395,57.0482,56.9522,56.9696,146592.0
2022-02-02 14:00:00,65.25,65.51,65.24,65.44,162695.0,56.9522,57.1791,56.9435,57.118,162695.0
2022-02-02 14:10:00,65.43,65.45,65.14,65.27,259159.0,57.1093,57.1268,56.8562,56.9696,259159.0
2022-02-02 14:20:00,65.28,65.34,65.18,65.19,191083.0,56.9784,57.0307,56.8911,56.8998,191083.0
2022-02-02 14:30:00,65.18,65.35,65.13,65.35,211196.0,56.8911,57.0395,56.8474,57.0395,211196.0
2022-02-02 14:40:00,65.35,65.46,65.35,65.46,158484.0,57.0395,57.1355,57.0395,57.1355,158484.0
2022-02-02 14:50:00,65.46,65.51,65.42,65.48,135791.0,57.1355,57.1791,57.1006,57.1529,135791.0
2022-02-02 15:00:00,65.48,65.61,65.45,65.5,181390.0,57.1529,57.2664,57.1268,57.1704,181390.0
2022-02-02 15:10:00,65.5,65.72,65.46,65.7,191189.0,57.1704,57.3624,57.1355,57.345,191189.0
2022-02-02 15:20:00,65.7,65.75,65.6,65.71,204186.0,57.345,57.3886,57.2577,57.3537,204186.0
2022-02-02 15:30:00,65.72,65.96,65.67,65.84,326864.0,57.3624,57.5719,57.3188,57.4672,326864.0
2022-02-02 15:40:00,65.83,65.96,65.82,65.95,349009.0,57.4584,57.5719,57.4497,57.5632,349009.0
2022-02-02 15:50:00,65.95,66.01,65.73,65.82,1118857.0,57.5632,57.6155,57.3711,57.4497,1118857.0
2022-02-03 09:30:00,65.55,65.95,65.26,65.39,383613.0,57.214,57.5632,56.9609,57.0744,383613.0
2022-02-03 09:40:00,65.39,65.48,65.07,65.28,243816.0,57.0744,57.1529,56.7951,56.9784,243816.0
2022-02-03 09:50:00,65.28,65.36,65.11,65.32,193508.0,56.9784,57.0482,56.83,57.0133,193508.0
2022-02-03 10:00:00,65.34,65.57,65.29,65.56,251321.0,57.0307,57.2315,56.9871,57.2228,251321.0
2022-02-03 10:10:00,65.56,65.78,65.5,65.69,231859.0,57.2228,57.4148,57.1704,57.3362,231859.0
2022-02-03 10:20:00,65.69,65.93,65.66,65.78,287089.0,57.3362,57.5457,57.31,57.4148,287089.0
2022-02-03 10:30:00,65.78,66.23,65.75,66.23,346082.0,57.4148,57.8076,57.3886,57.8076,346082.0
2022-02-03 10:40:00,66.22,66.38,66.08,66.09,249835.0,57.7988,57.9385,57.6766,57.6854,249835.0
2022-02-03 10:50:00,66.08,66.1,65.93,65.98,126284.0,57.6766,57.6941,57.5457,57.5894,126284.0
2022-02-03 11:00:00,65.97,66.2,65.94,66.17,171360.0,57.5806,57.7814,57.5544,57.7552,171360.0
2022-02-03 11:10:00,66.15,66.2,66.09,66.18,114933.0,57.7377,57.7814,57.6854,57.7639,114933.0
2022-02-03 11:20:00,66.18,66.18,65.77,65.81,218288.0,57.7639,57.7639,57.4061,57.441,218288.0
2022-02-03 11:30:00,65.8,65.85,65.61,65.66,120717.0,57.4322,57.4759,57.2664,57.31,120717.0
2022-02-03 11:40:00,65.65,65.86,65.6,65.84,123321.0,57.3013,57.4846,57.2577,57.4672,123321.0
2022-02-03 11:50:00,65.84,65.87,65.73,65.84,124637.0,57.4672,57.4933,57.3711,57.4672,124637.0
2022-02-03 12:00:00,65.85,66.07,65.85,66.06,137098.0,57.4759,57.6679,57.4759,57.6592,137098.0
2022-02-03 12:10:00,66.05,66.13,66.0,66.02,138429.0,57.6505,57.7203,57.6068,57.6243,138429.0
2022-02-03 12:20:00,66.01,66.06,65.9,65.98,151000.0,57.6155,57.6592,57.5195,57.5894,151000.0
2022-02-03 12:30:00,65.99,66.03,65.86,65.88,131435.0,57.5981,57.633,57.4846,57.5021,131435.0
2022-02-03 12:40:00,65.88,65.92,65.82,65.87,97001.0,57.5021,57.537,57.4497,57.4933,97001.0
2022-02-03 12:50:00,65.88,65.96,65.82,65.96,111604.0,57.5021,57.5719,57.4497,57.5719,111604.0
2022-02-03 13:00:00,65.97,65.99,65.81,65.81,75069.0,57.5806,57.5981,57.441,57.441,75069.0
2022-02-03 13:10:00,65.8,65.9,65.79,65.84,84855.0,57.4322,57.5195,57.4235,57.4672,84855.0
2022-02-03 13:20:00,65.84,65.88,65.81,65.81,49247.0,57.4672,57.5021,57.441,57.441,49247.0
2022-02-03 13:30:00,65.82,65.87,65.78,65.8,86539.0,57.4497,57.4933,57.4148,57.4322,86539.0
2022-02-03 13:40:00,65.81,65.85,65.68,65.71,115851.0,57.441,57.4759,57.3275,57.3537,115851.0
2022-02-03 13:50:00,65.71,65.93,65.67,65.93,139895.0,57.3537,57.5457,57.3188,57.5457,139895.0
2022-02-03 14:00:00,65.93,66.05,65.89,65.9,208885.0,57.5457,57.6505,57.5108,57.5195,208885.0
2022-02-03 14:10:00,65.91,65.99,65.88,65.92,89764.0,57.5283,57.5981,57.5021,57.537,89764.0
2022-02-03 14:20:00,65.92,65.99,65.86,65.9,123598.0,57.537,57.5981,57.4846,57.5195,123598.0
2022-02-03 14:30:00,65.89,65.93,65.82,65.86,129451.0,57.5108,57.5457,57.4497,57.4846,129451.0
2022-02-03 14:40:00,65.86,65.87,65.77,65.78,100778.0,57.4846,57.4933,57.4061,57.4148,100778.0
2022-02-03 14:50:00,65.79,65.83,65.71,65.73,101362.0,57.4235,57.4584,57.3537,57.3711,101362.0
2022-02-03 15:00:00,65.73,65.77,65.66,65.68,130155.0,57.3711,57.4061,57.31,57.3275,130155.0
2022-02-03 15:10:00,65.69,65.78,65.67,65.72,150072.0,57.3362,57.4148,57.3188,57.3624,150072.0
2022-02-03 15:20:00,65.72,65.78,65.55,65.56,310338.0,57.3624,57.4148,57.214,57.2228,310338.0
2022-02-03 15:30:00,65.56,65.6,65.51,65.54,400255.0,57.2228,57.2577,57.1791,57.2053,400255.0
2022-02-03 15:40:00,65.53,65.64,65.52,65.54,568568.0,57.1966,57.2926,57.1879,57.2053,568568.0
2022-02-03 15:50:00,65.53,65.54,65.33,65.39,1174498.0,57.1966,57.2053,57.022,57.0744,1174498.0
2022-02-04 09:30:00,64.95,65.61,64.79,65.43,262369.0,56.6903,57.2664,56.5507,57.1093,262369.0
2022-02-04 09:40:00,65.43,65.6,65.18,65.2,148012.0,57.1093,57.2577,56.8911,56.9085,148012.0
2022-02-04 09:50:00,65.2,65.3,65.02,65.13,103587.0,56.9085,56.9958,56.7514,56.8474,103587.0
2022-02-04 10:00:00,65.14,65.15,64.77,64.77,146951.0,56.8562,56.8649,56.5332,56.5332,146951.0
2022-02-04 10:10:00,64.77,64.81,64.65,64.71,134035.0,56.5332,56.5681,56.4285,56.4809,134035.0
2022-02-04 10:20:00,64.71,64.72,64.3,64.31,197890.0,56.4809,56.4896,56.123,56.1317,197890.0
2022-02-04 10:30:00,64.32,64.58,64.26,64.34,190717.0,56.1405,56.3674,56.0881,56.1579,190717.0
2022-02-04 10:40:00,64.36,64.56,64.29,64.38,130424.0,56.1754,56.3499,56.1143,56.1928,130424.0
2022-02-04 10:50:00,64.38,64.49,64.31,64.38,100211.0,56.1928,56.2888,56.1317,56.1928,100211.0
2022-02-04 11:00:00,64.38,64.47,64.32,64.41,93277.0,56.1928,56.2714,56.1405,56.219,93277.0
2022-02-04 11:10:00,64.42,64.46,64.33,64.38,103763.0,56.2277,56.2627,56.1492,56.1928,103763.0
2022-02-04 11:20:00,64.37,64.5,64.35,64.44,140755.0,56.1841,56.2976,56.1666,56.2452,140755.0
2022-02-04 11:30:00,64.45,64.6,64.43,64.52,78335.0,56.2539,56.3848,56.2365,56.315,78335.0
2022-02-04 11:40:00,64.52,64.54,64.45,64.54,105932.0,56.315,56.3325,56.2539,56.3325,105932.0
2022-02-04 11:50:00,64.54,64.54,64.44,64.44,136658.0,56.3325,56.3325,56.2452,56.2452,136658.0
2022-02-04 12:00:00,64.45,64.5,64.39,64.44,96314.0,56.2539,56.2976,56.2016,56.2452,96314.0
2022-02-04 12:10:00,64.44,64.52,64.38,64.45,101440.0,56.2452,56.315,56.1928,56.2539,101440.0
2022-02-04 12:20:00,64.46,64.47,64.41,64.42,64327.0,56.2627,56.2714,56.219,56.2277,64327.0
2022-02-04 12:30:00,64.42,64.45,64.29,64.34,248557.0,56.2277,56.2539,56.1143,56.1579,248557.0
2022-02-04 12:40:00,64.35,64.39,64.23,64.27,120902.0,56.1666,56.2016,56.0619,56.0968,120902.0
2022-02-04 12:50:00,64.27,64.31,64.21,64.23,133911.0,56.0968,56.1317,56.0444,56.0619,133911.0
2022-02-04 13:00:00,64.24,64.29,64.19,64.25,244986.0,56.0706,56.1143,56.027,56.0794,244986.0
2022-02-04 13:10:00,64.24,64.24,64.18,64.23,205311.0,56.0706,56.0706,56.0183,56.0619,205311.0
2022-02-04 13:20:00,64.23,64.24,64.19,64.23,189314.0,56.0619,56.0706,56.027,56.0619,189314.0
2022-02-04 13:30:00,64.23,64.24,64.12,64.23,194239.0,56.0619,56.0706,55.9659,56.0619,194239.0
2022-02-04 13:40:00,64.23,64.24,64.16,64.2,370756.0,56.0619,56.0706,56.0008,56.0357,370756.0
2022-02-04 13:50:00,64.2,64.26,64.16,64.22,134538.0,56.0357,56.0881,56.0008,56.0532,134538.0
2022-02-04 14:00:00,64.23,64.23,64.14,64.14,159343.0,56.0619,56.0619,55.9833,55.9833,159343.0
2022-02-04 14:10:00,64.15,64.15,64.04,64.05,218378.0,55.9921,55.9921,55.8961,55.9048,218378.0
2022-02-04 14:20:00,64.05,64.13,64.02,64.13,211692.0,55.9048,55.9746,55.8786,55.9746,211692.0
2022-02-04 14:30:00,64.13,64.27,64.12,64.23,203352.0,55.9746,56.0968,55.9659,56.0619,203352.0
2022-02-04 14:40:00,64.23,64.26,64.19,64.25,147976.0,56.0619,56.0881,56.027,56.0794,147976.0
2022-02-04 14:50:00,64.24,64.25,64.15,64.2,195540.0,56.0706,56.0794,55.9921,56.0357,195540.0
2022-02-04 15:00:00,64.2,64.21,64.17,64.17,258419.0,56.0357,56.0444,56.0095,56.0095,258419.0
2022-02-04 15:10:00,64.17,64.21,64.12,64.14,388769.0,56.0095,56.0444,55.9659,55.9833,388769.0
2022-02-04 15:20:00,64.14,64.16,64.08,64.15,248279.0,55.9833,56.0008,55.931,55.9921,248279.0
2022-02-04 15:30:00,64.14,64.15,63.97,64.02,411336.0,55.9833,55.9921,55.835,55.8786,411336.0
2022-02-04 15:40:00,64.02,64.04,63.87,63.9,494803.0,55.8786,55.8961,55.7477,55.7739,494803.0
2022-02-04 15:50:00,63.9,64.05,63.88,63.89,1409423.0,55.7739,55.9048,55.7564,55.7651,1409423.0
2022-02-07 09:30:00,64.02,64.08,63.43,63.45,435191.0,55.8786,55.931,55.3636,55.3811,435191.0
2022-02-07 09:40:00,63.47,63.52,63.28,63.46,378841.0,55.3985,55.4422,55.2327,55.3898,378841.0
2022-02-07 09:50:00,63.46,63.63,63.43,63.55,215742.0,55.3898,55.5382,55.3636,55.4684,215742.0
2022-02-07 10:00:00,63.55,63.74,63.51,63.52,293848.0,55.4684,55.6342,55.4335,55.4422,293848.0
2022-02-07 10:10:00,63.52,63.6,63.46,63.54,102219.0,55.4422,55.512,55.3898,55.4596,102219.0
2022-02-07 10:20:00,63.54,63.69,63.51,63.54,147414.0,55.4596,55.5906,55.4335,55.4596,147414.0
2022-02-07 10:30:00,63.53,63.55,63.45,63.55,173242.0,55.4509,55.4684,55.3811,55.4684,173242.0
2022-02-07 10:40:00,63.55,63.59,63.47,63.51,152879.0,55.4684,55.5033,55.3985,55.4335,152879.0
2022-02-07 10:50:00,63.52,63.62,63.48,63.62,164883.0,55.4422,55.5295,55.4073,55.5295,164883.0
2022-02-07 11:00:00,63.62,63.66,63.46,63.48,202222.0,55.5295,55.5644,55.3898,55.4073,202222.0
2022-02-07 11:10:00,63.48,63.54,63.44,63.46,183994.0,55.4073,55.4596,55.3724,55.3898,183994.0
2022-02-07 11:20:00,63.45,63.52,63.42,63.43,298409.0,55.3811,55.4422,55.3549,55.3636,298409.0
2022-02-07 11:30:00,63.43,63.43,63.36,63.37,252095.0,55.3636,55.3636,55.3025,55.3113,252095.0
2022-02-07 11:40:00,63.37,63.47,63.34,63.36,254571.0,55.3113,55.3985,55.2851,55.3025,254571.0
2022-02-07 11:50:00,63.36,63.45,63.35,63.38,144554.0,55.3025,55.3811,55.2938,55.32,144554.0
2022-02-07 12:00:00,63.39,63.52,63.33,63.49,120545.0,55.3287,55.4422,55.2764,55.416,120545.0
2022-02-07 12:10:00,63.49,63.56,63.47,63.5,107752.0,55.416,55.4771,55.3985,55.4247,107752.0
2022-02-07 12:20:00,63.5,63.5,63.46,63.47,183922.0,55.4247,55.4247,55.3898,55.3985,183922.0
2022-02-07 12:30:00,63.47,63.5,63.4,63.41,182105.0,55.3985,55.4247,55.3375,55.3462,182105.0
2022-02-07 12:40:00,63.41,63.53,63.39,63.51,214989.0,55.3462,55.4509,55.3287,55.4335,214989.0
2022-02-07 12:50:00,63.51,63.66,63.48,63.56,622050.0,55.4335,55.5644,55.4073,55.4771,622050.0
2022-02-07 13:00:00,63.57,63.66,63.51,63.58,265079.0,55.4858,55.5644,55.4335,55.4946,265079.0
2022-02-07 13:10:00,63.58,63.67,63.51,63.62,267907.0,55.4946,55.5731,55.4335,55.5295,267907.0
2022-02-07 13:20:00,63.61,63.71,63.59,63.7,295281.0,55.5207,55.608,55.5033,55.5993,295281.0
2022-02-07 13:30:00,63.7,63.86,63.68,63.8,471339.0,55.5993,55.739,55.5818,55.6866,471339.0
2022-02-07 13:40:00,63.8,63.81,63.73,63.8,236406.0,55.6866,55.6953,55.6255,55.6866,236406.0
2022-02-07 13:50:00,63.8,63.96,63.69,63.92,406490.0,55.6866,55.8262,55.5906,55.7913,406490.0
2022-02-07 14:00:00,63.92,64.05,63.91,63.99,228871.0,55.7913,55.9048,55.7826,55.8524,228871.0
2022-02-07 14:10:00,63.99,64.17,63.96,64.14,154467.0,55.8524,56.0095,55.8262,55.9833,154467.0
2022-02-07 14:20:00,64.14,64.19,64.1,64.17,103767.0,55.9833,56.027,55.9484,56.0095,103767.0
2022-02-07 14:30:00,64.17,64.22,64.1,64.11,192882.0,56.0095,56.0532,55.9484,55.9572,192882.0
2022-02-07 14:40:00,64.11,64.2,64.11,64.14,202970.0,55.9572,56.0357,55.9572,55.9833,202970.0
2022-02-07 14:50:00,64.15,64.17,64.14,64.14,276341.0,55.9921,56.0095,55.9833,55.9833,276341.0
2022-02-07 15:00:00,64.15,64.15,64.01,64.06,174276.0,55.9921,55.9921,55.8699,55.9135,174276.0
2022-02-07 15:10:00,64.06,64.13,64.06,64.1,161259.0,55.9135,55.9746,55.9135,55.9484,161259.0
2022-02-07 15:20:00,64.11,64.11,63.97,63.99,307742.0,55.9572,55.9572,55.835,55.8524,307742.0
2022-02-07 15:30:00,64.0,64.08,63.93,63.93,233550.0,55.8611,55.931,55.8001,55.8001,233550.0
2022-02-07 15:40:00,63.93,63.93,63.71,63.75,315714.0,55.8001,55.8001,55.608,55.6429,315714.0
2022-02-07 15:50:00,63.75,63.93,63.63,63.78,1153865.0,55.6429,55.8001,55.5382,55.6691,1153865.0
2022-02-08 09:30:00,63.8,64.34,63.68,64.05,510236.0,55.6866,56.1579,55.5818,55.9048,510236.0
2022-02-08 09:40:00,64.07,64.28,63.91,64.13,301338.0,55.9222,56.1055,55.7826,55.9746,301338.0
2022-02-08 09:50:00,64.14,64.21,63.92,63.94,355118.0,55.9833,56.0444,55.7913,55.8088,355118.0
2022-02-08 10:00:00,63.94,64.03,63.86,63.89,294334.0,55.8088,55.8873,55.739,55.7651,294334.0
2022-02-08 10:10:00,63.9,63.92,63.76,63.85,182211.0,55.7739,55.7913,55.6517,55.7302,182211.0
2022-02-08 10:20:00,63.85,63.99,63.84,63.97,153467.0,55.7302,55.8524,55.7215,55.835,153467.0
2022-02-08 10:30:00,63.98,64.04,63.88,63.95,166500.0,55.8437,55.8961,55.7564,55.8175,166500.0
2022-02-08 10:40:00,63.96,64.01,63.82,63.96,131876.0,55.8262,55.8699,55.704,55.8262,131876.0
2022-02-08 10:50:00,63.97,63.97,63.84,63.85,129250.0,55.835,55.835,55.7215,55.7302,129250.0
2022-02-08 11:00:00,63.85,63.97,63.82,63.88,124685.0,55.7302,55.835,55.704,55.7564,124685.0
2022-02-08 11:10:00,63.87,63.94,63.84,63.89,138773.0,55.7477,55.8088,55.7215,55.7651,138773.0
2022-02-08 11:20:00,63.9,63.96,63.86,63.86,142932.0,55.7739,55.8262,55.739,55.739,142932.0
2022-02-08 11:30:00,63.86,63.9,63.81,63.88,122603.0,55.739,55.7739,55.6953,55.7564,122603.0
2022-02-08 11:40:00,63.88,63.9,63.78,63.85,148939.0,55.7564,55.7739,55.6691,55.7302,148939.0
2022-02-08 11:50:00,63.85,63.97,63.81,63.97,143569.0,55.7302,55.835,55.6953,55.835,143569.0
2022-02-08 12:00:00,63.97,63.99,63.87,63.89,161406.0,55.835,55.8524,55.7477,55.7651,161406.0
2022-02-08 12:10:00,63.89,63.9,63.85,63.88,142217.0,55.7651,55.7739,55.7302,55.7564,142217.0
2022-02-08 12:20:00,63.88,63.93,63.78,63.8,483584.0,55.7564,55.8001,55.6691,55.6866,483584.0
2022-02-08 12:30:00,63.8,63.85,63.73,63.8,155118.0,55.6866,55.7302,55.6255,55.6866,155118.0
2022-02-08 12:40:00,63.8,63.85,63.78,63.79,104284.0,55.6866,55.7302,55.6691,55.6779,104284.0
2022-02-08 12:50:00,63.79,63.82,63.77,63.79,114867.0,55.6779,55.704,55.6604,55.6779,114867.0
2022-02-08 13:00:00,63.79,63.85,63.76,63.83,175009.0,55.6779,55.7302,55.6517,55.7128,175009.0
2022-02-08 13:10:00,63.82,63.86,63.78,63.85,137336.0,55.704,55.739,55.6691,55.7302,137336.0
2022-02-08 13:20:00,63.85,63.86,63.75,63.75,99151.0,55.7302,55.739,55.6429,55.6429,99151.0
2022-02-08 13:30:00,63.76,63.98,63.75,63.98,161722.0,55.6517,55.8437,55.6429,55.8437,161722.0
2022-02-08 13:40:00,63.98,63.99,63.91,63.97,121712.0,55.8437,55.8524,55.7826,55.835,121712.0
2022-02-08 13:50:00,63.97,63.98,63.91,63.92,160366.0,55.835,55.8437,55.7826,55.7913,160366.0
2022-02-08 14:00:00,63.91,63.92,63.82,63.83,131025.0,55.7826,55.7913,55.704,55.7128,131025.0
2022-02-08 14:10:00,63.83,63.84,63.72,63.75,98506.0,55.7128,55.7215,55.6168,55.6429,98506.0
2022-02-08 14:20:00,63.75,63.78,63.68,63.72,207636.0,55.6429,55.6691,55.5818,55.6168,207636.0
2022-02-08 14:30:00,63.71,63.74,63.62,63.64,112083.0,55.608,55.6342,55.5295,55.5469,112083.0
2022-02-08 14:40:00,63.64,63.68,63.59,63.61,112105.0,55.5469,55.5818,55.5033,55.5207,112105.0
2022-02-08 14:50:00,63.6,63.67,63.56,63.57,117198.0,55.512,55.5731,55.4771,55.4858,117198.0
2022-02-08 15:00:00,63.56,63.59,63.47,63.54,157577.0,55.4771,55.5033,55.3985,55.4596,157577.0
2022-02-08 15:10:00,63.54,63.76,63.53,63.73,146627.0,55.4596,55.6517,55.4509,55.6255,146627.0
2022-02-08 15:20:00,63.73,63.76,63.62,63.66,111181.0,55.6255,55.6517,55.5295,55.5644,111181.0
2022-02-08 15:30:00,63.67,63.76,63.64,63.74,171083.0,55.5731,55.6517,55.5469,55.6342,171083.0
2022-02-08 15:40:00,63.75,63.77,63.68,63.7,265377.0,55.6429,55.6604,55.5818,55.5993,265377.0
2022-02-08 15:50:00,63.7,63.73,63.66,63.67,1234780.0,55.5993,55.6255,55.5644,55.5731,1234780.0
2022-02-09 09:30:00,63.91,63.95,63.67,63.82,322779.0,55.7826,55.8175,55.5731,55.704,322779.0
2022-02-09 09:40:00,63.84,63.98,63.78,63.93,237418.0,55.7215,55.8437,55.6691,55.8001,237418.0
2022-02-09 09:50:00,63.91,63.92,63.71,63.72,176580.0,55.7826,55.7913,55.608,55.6168,176580.0
2022-02-09 10:00:00,63.73,63.8,63.55,63.72,132874.0,55.6255,55.6866,55.4684,55.6168,132874.0
2022-02-09 10:10:00,63.72,63.79,63.69,63.76,198234.0,55.6168,55.6779,55.5906,55.6517,198234.0
2022-02-09 10:20:00,63.75,63.76,63.55,63.61,176601.0,55.6429,55.6517,55.4684,55.5207,176601.0
2022-02-09 10:30:00,63.61,63.61,63.51,63.6,161431.0,55.5207,55.5207,55.4335,55.512,161431.0
2022-02-09 10:40:00,63.6,63.62,63.58,63.59,267029.0,55.512,55.5295,55.4946,55.5033,267029.0
2022-02-09 10:50:00,63.58,63.71,63.58,63.66,411430.0,55.4946,55.608,55.4946,55.5644,411430.0
2022-02-09 11:00:00,63.66,63.68,63.53,63.61,290959.0,55.5644,55.5818,55.4509,55.5207,290959.0
2022-02-09 11:10:00,63.6,63.63,63.48,63.54,152683.0,55.512,55.5382,55.4073,55.4596,152683.0
2022-02-09 11:20:00,63.54,63.63,63.54,63.59,102880.0,55.4596,55.5382,55.4596,55.5033,102880.0
2022-02-09 11:30:00,63.58,63.62,63.54,63.58,94119.0,55.4946,55.5295,55.4596,55.4946,94119.0
2022-02-09 11:40:00,63.58,63.64,63.54,63.64,131355.0,55.4946,55.5469,55.4596,55.5469,131355.0
2022-02-09 11:50:00,63.64,63.69,63.54,63.67,321229.0,55.5469,55.5906,55.4596,55.5731,321229.0
2022-02-09 12:00:00,63.67,63.72,63.62,63.64,168153.0,55.5731,55.6168,55.5295,55.5469,168153.0
2022-02-09 12:10:00,63.64,63.68,63.58,63.66,106237.0,55.5469,55.5818,55.4946,55.5644,106237.0
2022-02-09 12:20:00,63.66,63.66,63.6,63.63,251681.0,55.5644,55.5644,55.512,55.5382,251681.0
2022-02-09 12:30:00,63.63,63.66,63.59,63.6,121169.0,55.5382,55.5644,55.5033,55.512,121169.0
2022-02-09 12:40:00,63.6,63.63,63.58,63.62,135549.0,55.512,55.5382,55.4946,55.5295,135549.0
2022-02-09 12:50:00,63.62,63.62,63.55,63.56,140859.0,55.5295,55.5295,55.4684,55.4771,140859.0
2022-02-09 13:00:00,63.57,63.61,63.54,63.55,126491.0,55.4858,55.5207,55.4596,55.4684,126491.0
2022-02-09 13:10:00,63.55,63.61,63.52,63.55,164623.0,55.4684,55.5207,55.4422,55.4684,164623.0
2022-02-09 13:20:00,63.55,63.57,63.46,63.47,132339.0,55.4684,55.4858,55.3898,55.3985,132339.0
2022-02-09 13:30:00,63.47,63.56,63.46,63.53,227336.0,55.3985,55.4771,55.3898,55.4509,227336.0
2022-02-09 13:40:00,63.54,63.58,63.53,63.58,184521.0,55.4596,55.4946,55.4509,55.4946,184521.0
2022-02-09 13:50:00,63.57,63.67,63.57,63.58,163650.0,55.4858,55.5731,55.4858,55.4946,163650.0
2022-02-09 14:00:00,63.58,63.66,63.57,63.66,246803.0,55.4946,55.5644,55.4858,55.5644,246803.0
2022-02-09 14:10:00,63.65,63.7,63.62,63.7,115326.0,55.5557,55.5993,55.5295,55.5993,115326.0
2022-02-09 14:20:00,63.7,63.72,63.58,63.62,131497.0,55.5993,55.6168,55.4946,55.5295,131497.0
2022-02-09 14:30:00,63.61,63.64,63.57,63.64,299319.0,55.5207,55.5469,55.4858,55.5469,299319.0
2022-02-09 14:40:00,63.64,63.64,63.58,63.62,337819.0,55.5469,55.5469,55.4946,55.5295,337819.0
2022-02-09 14:50:00,63.62,63.62,63.58,63.58,134610.0,55.5295,55.5295,55.4946,55.4946,134610.0
2022-02-09 15:00:00,63.59,63.66,63.58,63.59,253902.0,55.5033,55.5644,55.4946,55.5033,253902.0
2022-02-09 15:10:00,63.59,63.63,63.55,63.6,166445.0,55.5033,55.5382,55.4684,55.512,166445.0
2022-02-09 15:20:00,63.6,63.61,63.53,63.6,173775.0,55.512,55.5207,55.4509,55.512,173775.0
2022-02-09 15:30:00,63.59,63.61,63.55,63.58,193433.0,55.5033,55.5207,55.4684,55.4946,193433.0
2022-02-09 15:40:00,63.58,63.6,63.42,63.44,270368.0,55.4946,55.512,55.3549,55.3724,270368.0
2022-02-09 15:50:00,63.44,63.46,63.3,63.36,928450.0,55.3724,55.3898,55.2502,55.3025,928450.0
2022-02-10 09:30:00,62.91,63.11,62.65,62.86,541662.0,54.9098,55.0843,54.6828,54.8661,541662.0
2022-02-10 09:40:00,62.86,63.07,62.81,62.87,327011.0,54.8661,55.0494,54.8225,54.8749,327011.0
2022-02-10 09:50:00,62.86,62.93,62.68,62.78,222006.0,54.8661,54.9272,54.709,54.7963,222006.0
2022-02-10 10:00:00,62.79,62.83,62.64,62.74,256079.0,54.805,54.8399,54.6741,54.7614,256079.0
2022-02-10 10:10:00,62.75,62.99,62.74,62.8,221880.0,54.7701,54.9796,54.7614,54.8138,221880.0
2022-02-10 10:20:00,62.8,62.82,62.62,62.72,175790.0,54.8138,54.8312,54.6566,54.7439,175790.0
2022-02-10 10:30:00,62.72,62.82,62.68,62.8,331208.0,54.7439,54.8312,54.709,54.8138,331208.0
2022-02-10 10:40:00,62.81,62.82,62.75,62.77,186517.0,54.8225,54.8312,54.7701,54.7876,186517.0
2022-02-10 10:50:00,62.77,62.81,62.62,62.65,254261.0,54.7876,54.8225,54.6566,54.6828,254261.0
2022-02-10 11:00:00,62.65,62.73,62.61,62.69,179301.0,54.6828,54.7527,54.6479,54.7177,179301.0
2022-02-10 11:10:00,62.68,62.71,62.53,62.53,147646.0,54.709,54.7352,54.5781,54.5781,147646.0
2022-02-10 11:20:00,62.53,62.64,62.51,62.55,140734.0,54.5781,54.6741,54.5606,54.5955,140734.0
2022-02-10 11:30:00,62.55,62.7,62.54,62.61,143899.0,54.5955,54.7265,54.5868,54.6479,143899.0
2022-02-10 11:40:00,62.6,62.69,62.56,62.65,118901.0,54.6392,54.7177,54.6043,54.6828,118901.0
2022-02-10 11:50:00,62.66,62.75,62.61,62.75,236740.0,54.6916,54.7701,54.6479,54.7701,236740.0
2022-02-10 12:00:00,62.74,62.86,62.73,62.82,216677.0,54.7614,54.8661,54.7527,54.8312,216677.0
2022-02-10 12:10:00,62.82,62.9,62.79,62.89,140539.0,54.8312,54.901,54.805,54.8923,140539.0
2022-02-10 12:20:00,62.88,63.03,62.85,63.0,205970.0,54.8836,55.0145,54.8574,54.9883,205970.0
2022-02-10 12:30:00,63.0,63.01,62.92,63.0,142992.0,54.9883,54.997,54.9185,54.9883,142992.0
2022-02-10 12:40:00,63.0,63.0,62.75,62.85,158354.0,54.9883,54.9883,54.7701,54.8574,158354.0
2022-02-10 12:50:00,62.85,62.87,62.71,62.79,138271.0,54.8574,54.8749,54.7352,54.805,138271.0
2022-02-10 13:00:00,62.79,62.85,62.69,62.78,199318.0,54.805,54.8574,54.7177,54.7963,199318.0
2022-02-10 13:10:00,62.78,62.81,62.7,62.73,184115.0,54.7963,54.8225,54.7265,54.7527,184115.0
2022-02-10 13:20:00,62.75,62.82,62.63,62.64,134013.0,54.7701,54.8312,54.6654,54.6741,134013.0
2022-02-10 13:30:00,62.63,62.68,62.52,62.59,148109.0,54.6654,54.709,54.5694,54.6305,148109.0
2022-02-10 13:40:00,62.59,62.62,62.49,62.55,201567.0,54.6305,54.6566,54.5432,54.5955,201567.0
2022-02-10 13:50:00,62.54,62.54,62.45,62.54,129604.0,54.5868,54.5868,54.5083,54.5868,129604.0
2022-02-10 14:00:00,62.54,62.56,62.47,62.51,105347.0,54.5868,54.6043,54.5257,54.5606,105347.0
2022-02-10 14:10:00,62.51,62.52,62.38,62.39,177077.0,54.5606,54.5694,54.4472,54.4559,177077.0
2022-02-10 14:20:00,62.4,62.53,62.39,62.51,180382.0,54.4646,54.5781,54.4559,54.5606,180382.0
2022-02-10 14:30:00,62.51,62.52,62.42,62.44,116726.0,54.5606,54.5694,54.4821,54.4995,116726.0
2022-02-10 14:40:00,62.44,62.46,62.32,62.33,145090.0,54.4995,54.517,54.3948,54.4035,145090.0
2022-02-10 14:50:00,62.34,62.36,62.2,62.23,187042.0,54.4123,54.4297,54.2901,54.3162,187042.0
2022-02-10 15:00:00,62.24,62.26,62.19,62.24,255074.0,54.325,54.3424,54.2813,54.325,255074.0
2022-02-10 15:10:00,62.25,62.32,62.18,62.19,191329.0,54.3337,54.3948,54.2726,54.2813,191329.0
2022-02-10 15:20:00,62.2,62.23,62.14,62.15,190698.0,54.2901,54.3162,54.2377,54.2464,190698.0
2022-02-10 15:30:00,62.14,62.15,61.95,61.97,432877.0,54.2377,54.2464,54.0718,54.0893,432877.0
2022-02-10 15:40:00,61.97,62.0,61.76,61.79,432351.0,54.0893,54.1155,53.906,53.9322,432351.0
2022-02-10 15:50:00,61.79,61.94,61.71,61.77,1932801.0,53.9322,54.0631,53.8624,53.9147,1932801.0
2022-02-11 09:30:00,62.06,62.08,61.76,61.95,503000.0,54.1679,54.1853,53.906,54.0718,503000.0
2022-02-11 09:40:00,61.95,62.46,61.94,62.37,450146.0,54.0718,54.517,54.0631,54.4384,450146.0
2022-02-11 09:50:00,62.37,62.73,62.36,62.6,338331.0,54.4384,54.7527,54.4297,54.6392,338331.0
2022-02-11 10:00:00,62.6,62.71,62.37,62.55,231347.0,54.6392,54.7352,54.4384,54.5955,231347.0
2022-02-11 10:10:00,62.55,62.88,62.52,62.84,277926.0,54.5955,54.8836,54.5694,54.8487,277926.0
2022-02-11 10:20:00,62.83,62.84,62.71,62.72,153154.0,54.8399,54.8487,54.7352,54.7439,153154.0
2022-02-11 10:30:00,62.73,62.74,62.4,62.44,148980.0,54.7527,54.7614,54.4646,54.4995,148980.0
2022-02-11 10:40:00,62.44,62.57,62.42,62.53,128543.0,54.4995,54.613,54.4821,54.5781,128543.0
2022-02-11 10:50:00,62.53,62.57,62.41,62.43,169872.0,54.5781,54.613,54.4733,54.4908,169872.0
2022-02-11 11:00:00,62.44,62.59,62.35,62.52,254283.0,54.4995,54.6305,54.421,54.5694,254283.0
2022-02-11 11:10:00,62.52,62.54,62.3,62.34,222356.0,54.5694,54.5868,54.3773,54.4123,222356.0
2022-02-11 11:20:00,62.34,62.39,62.3,62.34,233762.0,54.4123,54.4559,54.3773,54.4123,233762.0
2022-02-11 11:30:00,62.34,62.4,62.21,62.29,165741.0,54.4123,54.4646,54.2988,54.3686,165741.0
2022-02-11 11:40:00,62.29,62.3,62.16,62.2,122438.0,54.3686,54.3773,54.2551,54.2901,122438.0
2022-02-11 11:50:00,62.2,62.29,62.17,62.26,71447.0,54.2901,54.3686,54.2639,54.3424,71447.0
2022-02-11 12:00:00,62.25,62.32,62.24,62.3,87226.0,54.3337,54.3948,54.325,54.3773,87226.0
2022-02-11 12:10:00,62.31,62.31,62.21,62.23,111600.0,54.3861,54.3861,54.2988,54.3162,111600.0
2022-02-11 12:20:00,62.24,62.34,62.22,62.34,121020.0,54.325,54.4123,54.3075,54.4123,121020.0
2022-02-11 12:30:00,62.34,62.42,62.32,62.39,81837.0,54.4123,54.4821,54.3948,54.4559,81837.0
2022-02-11 12:40:00,62.39,62.5,62.37,62.49,123559.0,54.4559,54.5519,54.4384,54.5432,123559.0
2022-02-11 12:50:00,62.49,62.54,62.46,62.53,100853.0,54.5432,54.5868,54.517,54.5781,100853.0
2022-02-11 13:00:00,62.53,62.66,62.52,62.66,149593.0,54.5781,54.6916,54.5694,54.6916,149593.0
2022-02-11 13:10:00,62.66,62.71,62.54,62.6,163221.0,54.6916,54.7352,54.5868,54.6392,163221.0
2022-02-11 13:20:00,62.6,62.66,62.59,62.62,94937.0,54.6392,54.6916,54.6305,54.6566,94937.0
2022-02-11 13:30:00,62.62,62.63,62.42,62.42,228026.0,54.6566,54.6654,54.4821,54.4821,228026.0
2022-02-11 13:40:00,62.42,62.47,62.23,62.36,187414.0,54.4821,54.5257,54.3162,54.4297,187414.0
2022-02-11 13:50:00,62.37,62.37,62.24,62.25,249171.0,54.4384,54.4384,54.325,54.3337,249171.0
2022-02-11 14:00:00,62.25,62.46,62.2,62.34,258813.0,54.3337,54.517,54.2901,54.4123,258813.0
2022-02-11 14:10:00,62.34,62.43,62.25,62.35,296850.0,54.4123,54.4908,54.3337,54.421,296850.0
2022-02-11 14:20:00,62.35,62.4,62.24,62.31,210941.0,54.421,54.4646,54.325,54.3861,210941.0
2022-02-11 14:30:00,62.32,62.48,62.3,62.39,199316.0,54.3948,54.5344,54.3773,54.4559,199316.0
2022-02-11 14:40:00,62.39,62.4,62.2,62.24,114857.0,54.4559,54.4646,54.2901,54.325,114857.0
2022-02-11 14:50:00,62.23,62.3,62.1,62.24,158575.0,54.3162,54.3773,54.2028,54.325,158575.0
2022-02-11 15:00:00,62.23,62.37,62.22,62.26,167848.0,54.3162,54.4384,54.3075,54.3424,167848.0
2022-02-11 15:10:00,62.26,62.36,62.2,62.22,162019.0,54.3424,54.4297,54.2901,54.3075,162019.0
2022-02-11 15:20:00,62.22,62.28,62.16,62.23,165200.0,54.3075,54.3599,54.2551,54.3162,165200.0
2022-02-11 15:30:00,62.23,62.23,62.09,62.15,211599.0,54.3162,54.3162,54.194,54.2464,211599.0
2022-02-11 15:40:00,62.15,62.3,62.08,62.26,304330.0,54.2464,54.3773,54.1853,54.3424,304330.0
2022-02-11 15:50:00,62.27,62.28,62.03,62.05,876055.0,54.3512,54.3599,54.1417,54.1591,876055.0
2022-02-14 09:30:00,62.09,62.15,61.53,61.57,298779.0,54.194,54.2464,53.7053,53.7402,298779.0
2022-02-14 09:40:00,61.59,61.59,61.08,61.19,393033.0,53.7576,53.7576,53.3125,53.4085,393033.0
2022-02-14 09:50:00,61.2,61.22,61.05,61.22,231016.0,53.4172,53.4347,53.2863,53.4347,231016.0
2022-02-14 10:00:00,61.21,61.32,61.12,61.13,170188.0,53.426,53.522,53.3474,53.3561,170188.0
2022-02-14 10:10:00,61.12,61.23,61.04,61.21,213318.0,53.3474,53.4434,53.2776,53.426,213318.0
2022-02-14 10:20:00,61.21,61.26,61.12,61.12,170830.0,53.426,53.4696,53.3474,53.3474,170830.0
2022-02-14 10:30:00,61.11,61.31,61.06,61.28,164305.0,53.3387,53.5132,53.295,53.4871,164305.0
2022-02-14 10:40:00,61.29,61.3,61.01,61.04,190560.0,53.4958,53.5045,53.2514,53.2776,190560.0
2022-02-14 10:50:00,61.04,61.09,61.0,61.01,271703.0,53.2776,53.3212,53.2427,53.2514,271703.0
2022-02-14 11:00:00,61.01,61.04,60.9,60.95,188089.0,53.2514,53.2776,53.1554,53.199,188089.0
2022-02-14 11:10:00,60.95,61.0,60.82,60.95,168901.0,53.199,53.2427,53.0855,53.199,168901.0
2022-02-14 11:20:00,60.95,61.02,60.88,60.98,146987.0,53.199,53.2601,53.1379,53.2252,146987.0
2022-02-14 11:30:00,60.98,61.23,60.96,61.16,282040.0,53.2252,53.4434,53.2077,53.3823,282040.0
2022-02-14 11:40:00,61.17,61.21,61.11,61.21,121046.0,53.391,53.426,53.3387,53.426,121046.0
2022-02-14 11:50:00,61.22,61.28,61.18,61.21,181279.0,53.4347,53.4871,53.3998,53.426,181279.0
2022-02-14 12:00:00,61.21,61.33,61.09,61.12,130180.0,53.426,53.5307,53.3212,53.3474,130180.0
2022-02-14 12:10:00,61.12,61.23,61.09,61.2,86188.0,53.3474,53.4434,53.3212,53.4172,86188.0
2022-02-14 12:20:00,61.2,61.35,61.16,61.26,172796.0,53.4172,53.5481,53.3823,53.4696,172796.0
2022-02-14 12:30:00,61.26,61.41,61.25,61.33,100814.0,53.4696,53.6005,53.4609,53.5307,100814.0
2022-02-14 12:40:00,61.33,61.44,61.33,61.34,84672.0,53.5307,53.6267,53.5307,53.5394,84672.0
2022-02-14 12:50:00,61.34,61.34,61.3,61.34,143409.0,53.5394,53.5394,53.5045,53.5394,143409.0
2022-02-14 13:00:00,61.34,61.5,61.34,61.47,152074.0,53.5394,53.6791,53.5394,53.6529,152074.0
2022-02-14 13:10:00,61.46,61.5,61.42,61.45,62508.0,53.6442,53.6791,53.6092,53.6354,62508.0
2022-02-14 13:20:00,61.46,61.46,61.27,61.3,110623.0,53.6442,53.6442,53.4783,53.5045,110623.0
2022-02-14 13:30:00,61.3,61.35,61.19,61.33,112172.0,53.5045,53.5481,53.4085,53.5307,112172.0
2022-02-14 13:40:00,61.32,61.33,61.1,61.14,130482.0,53.522,53.5307,53.3299,53.3649,130482.0
2022-02-14 13:50:00,61.14,61.17,61.05,61.1,124371.0,53.3649,53.391,53.2863,53.3299,124371.0
2022-02-14 14:00:00,61.09,61.17,61.06,61.07,157537.0,53.3212,53.391,53.295,53.3038,157537.0
2022-02-14 14:10:00,61.07,61.11,61.02,61.08,193440.0,53.3038,53.3387,53.2601,53.3125,193440.0
2022-02-14 14:20:00,61.09,61.26,61.06,61.13,192159.0,53.3212,53.4696,53.295,53.3561,192159.0
2022-02-14 14:30:00,61.13,61.22,61.07,61.16,165115.0,53.3561,53.4347,53.3038,53.3823,165115.0
2022-02-14 14:40:00,61.16,61.24,61.1,61.12,107761.0,53.3823,53.4521,53.3299,53.3474,107761.0
2022-02-14 14:50:00,61.12,61.22,61.08,61.13,103854.0,53.3474,53.4347,53.3125,53.3561,103854.0
2022-02-14 15:00:00,61.14,61.19,61.05,61.19,129774.0,53.3649,53.4085,53.2863,53.4085,129774.0
2022-02-14 15:10:00,61.18,61.31,61.15,61.17,142149.0,53.3998,53.5132,53.3736,53.391,142149.0
2022-02-14 15:20:00,61.17,61.21,61.12,61.15,179620.0,53.391,53.426,53.3474,53.3736,179620.0
2022-02-14 15:30:00,61.14,61.22,61.13,61.18,200876.0,53.3649,53.4347,53.3561,53.3998,200876.0
2022-02-14 15:40:00,61.18,61.32,61.17,61.29,328259.0,53.3998,53.522,53.391,53.4958,328259.0
2022-02-14 15:50:00,61.28,61.29,61.11,61.11,1114257.0,53.4871,53.4958,53.3387,53.3387,1114257.0
2022-02-15 09:30:00,61.12,61.46,60.97,61.43,473924.0,53.3474,53.6442,53.2165,53.618,473924.0
2022-02-15 09:40:00,61.42,61.5,61.24,61.28,297030.0,53.6092,53.6791,53.4521,53.4871,297030.0
2022-02-15 09:50:00,61.28,61.32,61.06,61.12,253321.0,53.4871,53.522,53.295,53.3474,253321.0
2022-02-15 10:00:00,61.13,61.17,61.05,61.12,271621.0,53.3561,53.391,53.2863,53.3474,271621.0
2022-02-15 10:10:00,61.14,61.3,61.1,61.26,189352.0,53.3649,53.5045,53.3299,53.4696,189352.0
2022-02-15 10:20:00,61.26,61.38,61.22,61.34,157280.0,53.4696,53.5743,53.4347,53.5394,157280.0
2022-02-15 10:30:00,61.35,61.37,61.19,61.24,139139.0,53.5481,53.5656,53.4085,53.4521,139139.0
2022-02-15 10:40:00,61.26,61.35,61.2,61.32,145662.0,53.4696,53.5481,53.4172,53.522,145662.0
2022-02-15 10:50:00,61.33,61.43,61.28,61.42,218587.0,53.5307,53.618,53.4871,53.6092,218587.0
2022-02-15 11:00:00,61.42,61.52,61.37,61.38,136666.0,53.6092,53.6965,53.5656,53.5743,136666.0
2022-02-15 11:10:00,61.37,61.38,61.28,61.29,66269.0,53.5656,53.5743,53.4871,53.4958,66269.0
2022-02-15 11:20:00,61.28,61.35,61.25,61.3,102206.0,53.4871,53.5481,53.4609,53.5045,102206.0
2022-02-15 11:30:00,61.3,61.4,61.29,61.31,174074.0,53.5045,53.5918,53.4958,53.5132,174074.0
2022-02-15 11:40:00,61.3,61.38,61.2,61.23,119734.0,53.5045,53.5743,53.4172,53.4434,119734.0
2022-02-15 11:50:00,61.23,61.33,61.2,61.32,78894.0,53.4434,53.5307,53.4172,53.522,78894.0
2022-02-15 12:00:00,61.33,61.36,61.3,61.34,121176.0,53.5307,53.5569,53.5045,53.5394,121176.0
2022-02-15 12:10:00,61.34,61.34,61.25,61.32,102921.0,53.5394,53.5394,53.4609,53.522,102921.0
2022-02-15 12:20:00,61.32,61.4,61.3,61.34,120957.0,53.522,53.5918,53.5045,53.5394,120957.0
2022-02-15 12:30:00,61.34,61.39,61.3,61.32,67080.0,53.5394,53.5831,53.5045,53.522,67080.0
2022-02-15 12:40:00,61.32,61.32,61.22,61.22,85019.0,53.522,53.522,53.4347,53.4347,85019.0
2022-02-15 12:50:00,61.22,61.24,61.11,61.13,82142.0,53.4347,53.4521,53.3387,53.3561,82142.0
2022-02-15 13:00:00,61.12,61.22,61.1,61.21,82034.0,53.3474,53.4347,53.3299,53.426,82034.0
2022-02-15 13:10:00,61.21,61.22,61.16,61.16,113300.0,53.426,53.4347,53.3823,53.3823,113300.0
2022-02-15 13:20:00,61.17,61.23,61.13,61.22,103248.0,53.391,53.4434,53.3561,53.4347,103248.0
2022-02-15 13:30:00,61.22,61.29,61.21,61.27,64063.0,53.4347,53.4958,53.426,53.4783,64063.0
2022-02-15 13:40:00,61.26,61.34,61.26,61.29,94887.0,53.4696,53.5394,53.4696,53.4958,94887.0
2022-02-15 13:50:00,61.28,61.3,61.24,61.29,72442.0,53.4871,53.5045,53.4521,53.4958,72442.0
2022-02-15 14:00:00,61.29,61.29,61.16,61.17,101715.0,53.4958,53.4958,53.3823,53.391,101715.0
2022-02-15 14:10:00,61.17,61.29,61.16,61.28,94470.0,53.391,53.4958,53.3823,53.4871,94470.0
2022-02-15 14:20:00,61.28,61.3,61.24,61.27,105109.0,53.4871,53.5045,53.4521,53.4783,105109.0
2022-02-15 14:30:00,61.28,61.3,61.24,61.27,101823.0,53.4871,53.5045,53.4521,53.4783,101823.0
2022-02-15 14:40:00,61.27,61.28,61.2,61.21,102395.0,53.4783,53.4871,53.4172,53.426,102395.0
2022-02-15 14:50:00,61.21,61.22,61.15,61.18,107689.0,53.426,53.4347,53.3736,53.3998,107689.0
2022-02-15 15:00:00,61.18,61.2,61.17,61.18,124489.0,53.3998,53.4172,53.391,53.3998,124489.0
2022-02-15 15:10:00,61.18,61.25,61.17,61.22,148724.0,53.3998,53.4609,53.391,53.4347,148724.0
2022-02-15 15:20:00,61.22,61.31,61.19,61.3,164776.0,53.4347,53.5132,53.4085,53.5045,164776.0
2022-02-15 15:30:00,61.3,61.31,61.2,61.23,298372.0,53.5045,53.5132,53.4172,53.4434,298372.0
2022-02-15 15:40:00,61.23,61.24,61.15,61.22,232617.0,53.4434,53.4521,53.3736,53.4347,232617.0
2022-02-15 15:50:00,61.23,61.42,61.23,61.33,1190672.0,53.4434,53.6092,53.4434,53.5307,1190672.0
2022-02-16 09:30:00,61.22,61.61,61.16,61.61,348106.0,53.4347,53.7751,53.3823,53.7751,348106.0
2022-02-16 09:40:00,61.6,61.76,61.32,61.33,697816.0,53.7664,53.906,53.522,53.5307,697816.0
2022-02-16 09:50:00,61.33,61.59,61.33,61.42,220466.0,53.5307,53.7576,53.5307,53.6092,220466.0
2022-02-16 10:00:00,61.42,61.51,61.3,61.44,173495.0,53.6092,53.6878,53.5045,53.6267,173495.0
2022-02-16 10:10:00,61.44,61.58,61.43,61.5,576306.0,53.6267,53.7489,53.618,53.6791,576306.0
2022-02-16 10:20:00,61.51,61.54,61.39,61.5,216993.0,53.6878,53.714,53.5831,53.6791,216993.0
2022-02-16 10:30:00,61.51,61.58,61.43,61.45,201972.0,53.6878,53.7489,53.618,53.6354,201972.0
2022-02-16 10:40:00,61.46,61.49,61.36,61.37,156850.0,53.6442,53.6703,53.5569,53.5656,156850.0
2022-02-16 10:50:00,61.36,61.44,61.28,61.31,139783.0,53.5569,53.6267,53.4871,53.5132,139783.0
2022-02-16 11:00:00,61.32,61.55,61.32,61.46,180754.0,53.522,53.7227,53.522,53.6442,180754.0
2022-02-16 11:10:00,61.46,61.58,61.46,61.52,177101.0,53.6442,53.7489,53.6442,53.6965,177101.0
2022-02-16 11:20:00,61.53,61.64,61.48,61.63,272417.0,53.7053,53.8013,53.6616,53.7925,272417.0
2022-02-16 11:30:00,61.64,61.66,61.51,61.54,1310135.0,53.8013,53.8187,53.6878,53.714,1310135.0
2022-02-16 11:40:00,61.54,61.54,61.45,61.53,129186.0,53.714,53.714,53.6354,53.7053,129186.0
2022-02-16 11:50:00,61.54,61.54,61.48,61.49,173526.0,53.714,53.714,53.6616,53.6703,173526.0
2022-02-16 12:00:00,61.5,61.53,61.42,61.46,198526.0,53.6791,53.7053,53.6092,53.6442,198526.0
2022-02-16 12:10:00,61.46,61.5,61.44,61.48,109721.0,53.6442,53.6791,53.6267,53.6616,109721.0
2022-02-16 12:20:00,61.49,61.75,61.48,61.65,1695388.0,53.6703,53.8973,53.6616,53.81,1695388.0
2022-02-16 12:30:00,61.65,61.8,61.56,61.79,281181.0,53.81,53.9409,53.7314,53.9322,281181.0
2022-02-16 12:40:00,61.79,61.85,61.59,61.78,356766.0,53.9322,53.9846,53.7576,53.9235,356766.0
2022-02-16 12:50:00,61.77,61.93,61.75,61.87,154575.0,53.9147,54.0544,53.8973,54.002,154575.0
2022-02-16 13:00:00,61.86,61.9,61.8,61.88,205451.0,53.9933,54.0282,53.9409,54.0107,205451.0
2022-02-16 13:10:00,61.87,61.9,61.81,61.83,125367.0,54.002,54.0282,53.9497,53.9671,125367.0
2022-02-16 13:20:00,61.84,61.92,61.82,61.89,158812.0,53.9758,54.0457,53.9584,54.0195,158812.0
2022-02-16 13:30:00,61.89,61.93,61.85,61.86,177938.0,54.0195,54.0544,53.9846,53.9933,177938.0
2022-02-16 13:40:00,61.85,61.86,61.81,61.85,153769.0,53.9846,53.9933,53.9497,53.9846,153769.0
2022-02-16 13:50:00,61.84,61.9,61.82,61.87,222105.0,53.9758,54.0282,53.9584,54.002,222105.0
2022-02-16 14:00:00,61.88,62.05,61.82,61.82,697379.0,54.0107,54.1591,53.9584,53.9584,697379.0
2022-02-16 14:10:00,61.82,61.88,61.74,61.82,479256.0,53.9584,54.0107,53.8886,53.9584,479256.0
2022-02-16 14:20:00,61.82,61.83,61.77,61.79,366405.0,53.9584,53.9671,53.9147,53.9322,366405.0
2022-02-16 14:30:00,61.79,62.11,61.78,61.94,1464486.0,53.9322,54.2115,53.9235,54.0631,1464486.0
2022-02-16 14:40:00,61.94,62.16,61.9,62.07,423665.0,54.0631,54.2551,54.0282,54.1766,423665.0
2022-02-16 14:50:00,62.07,62.11,61.97,62.1,1482904.0,54.1766,54.2115,54.0893,54.2028,1482904.0
2022-02-16 15:00:00,62.1,62.25,62.1,62.17,275606.0,54.2028,54.3337,54.2028,54.2639,275606.0
2022-02-16 15:10:00,62.17,62.21,62.12,62.15,406239.0,54.2639,54.2988,54.2202,54.2464,406239.0
2022-02-16 15:20:00,62.14,62.17,62.1,62.16,193324.0,54.2377,54.2639,54.2028,54.2551,193324.0
2022-02-16 15:30:00,62.17,62.17,62.06,62.13,331651.0,54.2639,54.2639,54.1679,54.229,331651.0
2022-02-16 15:40:00,62.14,62.17,62.05,62.11,775885.0,54.2377,54.2639,54.1591,54.2115,775885.0
2022-02-16 15:50:00,62.11,62.13,61.89,61.89,1415478.0,54.2115,54.229,54.0195,54.0195,1415478.0
2022-02-17 09:30:00,61.57,61.7,61.26,61.29,381123.0,53.7402,53.8536,53.4696,53.4958,381123.0
2022-02-17 09:40:00,61.3,61.44,61.24,61.33,240084.0,53.5045,53.6267,53.4521,53.5307,240084.0
2022-02-17 09:50:00,61.33,61.38,61.01,61.02,190590.0,53.5307,53.5743,53.2514,53.2601,190590.0
2022-02-17 10:00:00,61.02,61.24,60.92,61.19,364842.0,53.2601,53.4521,53.1728,53.4085,364842.0
2022-02-17 10:10:00,61.19,61.37,61.18,61.27,164189.0,53.4085,53.5656,53.3998,53.4783,164189.0
2022-02-17 10:20:00,61.26,61.37,61.24,61.34,158876.0,53.4696,53.5656,53.4521,53.5394,158876.0
2022-02-17 10:30:00,61.34,61.49,61.24,61.42,537852.0,53.5394,53.6703,53.4521,53.6092,537852.0
2022-02-17 10:40:00,61.41,61.58,61.41,61.45,783831.0,53.6005,53.7489,53.6005,53.6354,783831.0
2022-02-17 10:50:00,61.45,61.5,61.39,61.41,179989.0,53.6354,53.6791,53.5831,53.6005,179989.0
2022-02-17 11:00:00,61.41,61.53,61.39,61.45,250032.0,53.6005,53.7053,53.5831,53.6354,250032.0
2022-02-17 11:10:00,61.45,61.47,61.35,61.37,138873.0,53.6354,53.6529,53.5481,53.5656,138873.0
2022-02-17 11:20:00,61.37,61.39,61.28,61.39,168238.0,53.5656,53.5831,53.4871,53.5831,168238.0
2022-02-17 11:30:00,61.38,61.46,61.35,61.39,148762.0,53.5743,53.6442,53.5481,53.5831,148762.0
2022-02-17 11:40:00,61.39,61.44,61.35,61.42,116777.0,53.5831,53.6267,53.5481,53.6092,116777.0
2022-02-17 11:50:00,61.41,61.49,61.4,61.43,126710.0,53.6005,53.6703,53.5918,53.618,126710.0
2022-02-17 12:00:00,61.42,61.49,61.38,61.43,115147.0,53.6092,53.6703,53.5743,53.618,115147.0
2022-02-17 12:10:00,61.43,61.59,61.39,61.59,262145.0,53.618,53.7576,53.5831,53.7576,262145.0
2022-02-17 12:20:00,61.6,61.6,61.5,61.56,128540.0,53.7664,53.7664,53.6791,53.7314,128540.0
2022-02-17 12:30:00,61.55,61.56,61.45,61.48,746543.0,53.7227,53.7314,53.6354,53.6616,746543.0
2022-02-17 12:40:00,61.48,61.51,61.43,61.5,459778.0,53.6616,53.6878,53.618,53.6791,459778.0
2022-02-17 12:50:00,61.52,61.52,61.45,61.5,171941.0,53.6965,53.6965,53.6354,53.6791,171941.0
2022-02-17 13:00:00,61.5,61.51,61.44,61.48,126946.0,53.6791,53.6878,53.6267,53.6616,126946.0
2022-02-17 13:10:00,61.48,61.57,61.48,61.52,280863.0,53.6616,53.7402,53.6616,53.6965,280863.0
2022-02-17 13:20:00,61.52,61.54,61.45,61.49,73799.0,53.6965,53.714,53.6354,53.6703,73799.0
2022-02-17 13:30:00,61.48,61.52,61.44,61.48,122613.0,53.6616,53.6965,53.6267,53.6616,122613.0
2022-02-17 13:40:00,61.48,61.55,61.46,61.52,143676.0,53.6616,53.7227,53.6442,53.6965,143676.0
2022-02-17 13:50:00,61.52,61.57,61.48,61.55,95170.0,53.6965,53.7402,53.6616,53.7227,95170.0
2022-02-17 14:00:00,61.56,61.57,61.38,61.41,212975.0,53.7314,53.7402,53.5743,53.6005,212975.0
2022-02-17 14:10:00,61.41,61.45,61.33,61.4,107700.0,53.6005,53.6354,53.5307,53.5918,107700.0
2022-02-17 14:20:00,61.39,61.4,61.32,61.36,78921.0,53.5831,53.5918,53.522,53.5569,78921.0
2022-02-17 14:30:00,61.36,61.41,61.35,61.4,112410.0,53.5569,53.6005,53.5481,53.5918,112410.0
2022-02-17 14:40:00,61.39,61.39,61.29,61.33,111995.0,53.5831,53.5831,53.4958,53.5307,111995.0
2022-02-17 14:50:00,61.33,61.42,61.33,61.42,90462.0,53.5307,53.6092,53.5307,53.6092,90462.0
2022-02-17 15:00:00,61.42,61.47,61.32,61.32,122046.0,53.6092,53.6529,53.522,53.522,122046.0
2022-02-17 15:10:00,61.32,61.33,61.25,61.31,158021.0,53.522,53.5307,53.4609,53.5132,158021.0
2022-02-17 15:20:00,61.3,61.34,61.27,61.33,107335.0,53.5045,53.5394,53.4783,53.5307,107335.0
2022-02-17 15:30:00,61.32,61.41,61.24,61.37,227022.0,53.522,53.6005,53.4521,53.5656,227022.0
2022-02-17 15:40:00,61.36,61.43,61.31,61.32,281165.0,53.5569,53.618,53.5132,53.522,281165.0
2022-02-17 15:50:00,61.33,61.34,61.19,61.3,1036372.0,53.5307,53.5394,53.4085,53.5045,1036372.0
2022-02-18 09:30:00,61.37,61.59,61.13,61.59,582366.0,53.5656,53.7576,53.3561,53.7576,582366.0
2022-02-18 09:40:00,61.59,61.63,61.22,61.31,688544.0,53.7576,53.7925,53.4347,53.5132,688544.0
2022-02-18 09:50:00,61.31,61.55,61.27,61.55,228481.0,53.5132,53.7227,53.4783,53.7227,228481.0
2022-02-18 10:00:00,61.55,61.66,61.48,61.53,647367.0,53.7227,53.8187,53.6616,53.7053,647367.0
2022-02-18 10:10:00,61.52,61.55,61.4,61.54,202652.0,53.6965,53.7227,53.5918,53.714,202652.0
2022-02-18 10:20:00,61.54,61.55,61.46,61.53,308074.0,53.714,53.7227,53.6442,53.7053,308074.0
2022-02-18 10:30:00,61.53,61.53,61.42,61.44,173491.0,53.7053,53.7053,53.6092,53.6267,173491.0
2022-02-18 10:40:00,61.45,61.49,61.4,61.48,145247.0,53.6354,53.6703,53.5918,53.6616,145247.0
2022-02-18 10:50:00,61.48,61.53,61.43,61.46,190130.0,53.6616,53.7053,53.618,53.6442,190130.0
2022-02-18 11:00:00,61.46,61.51,61.37,61.47,185965.0,53.6442,53.6878,53.5656,53.6529,185965.0
2022-02-18 11:10:00,61.47,61.59,61.4,61.51,372961.0,53.6529,53.7576,53.5918,53.6878,372961.0
2022-02-18 11:20:00,61.52,61.54,61.46,61.47,840135.0,53.6965,53.714,53.6442,53.6529,840135.0
2022-02-18 11:30:00,61.48,61.49,61.41,61.45,155032.0,53.6616,53.6703,53.6005,53.6354,155032.0
2022-02-18 11:40:00,61.45,61.48,61.39,61.4,135808.0,53.6354,53.6616,53.5831,53.5918,135808.0
2022-02-18 11:50:00,61.39,61.39,61.17,61.19,120767.0,53.5831,53.5831,53.391,53.4085,120767.0
2022-02-18 12:00:00,61.2,61.2,61.09,61.13,75013.0,53.4172,53.4172,53.3212,53.3561,75013.0
2022-02-18 12:10:00,61.13,61.16,61.07,61.14,70529.0,53.3561,53.3823,53.3038,53.3649,70529.0
2022-02-18 12:20:00,61.15,61.16,61.03,61.15,88991.0,53.3736,53.3823,53.2688,53.3736,88991.0
2022-02-18 12:30:00,61.15,61.19,61.06,61.12,116189.0,53.3736,53.4085,53.295,53.3474,116189.0
2022-02-18 12:40:00,61.11,61.19,61.09,61.09,66928.0,53.3387,53.4085,53.3212,53.3212,66928.0
2022-02-18 12:50:00,61.1,61.12,61.01,61.02,67437.0,53.3299,53.3474,53.2514,53.2601,67437.0
2022-02-18 13:00:00,61.02,61.1,60.99,61.1,127666.0,53.2601,53.3299,53.2339,53.3299,127666.0
2022-02-18 13:10:00,61.1,61.2,61.09,61.16,119983.0,53.3299,53.4172,53.3212,53.3823,119983.0
2022-02-18 13:20:00,61.16,61.23,61.14,61.15,115968.0,53.3823,53.4434,53.3649,53.3736,115968.0
2022-02-18 13:30:00,61.15,61.23,61.09,61.21,106479.0,53.3736,53.4434,53.3212,53.426,106479.0
2022-02-18 13:40:00,61.21,61.32,61.14,61.29,77678.0,53.426,53.522,53.3649,53.4958,77678.0
2022-02-18 13:50:00,61.3,61.35,61.25,61.32,100043.0,53.5045,53.5481,53.4609,53.522,100043.0
2022-02-18 14:00:00,61.32,61.39,61.3,61.32,81354.0,53.522,53.5831,53.5045,53.522,81354.0
2022-02-18 14:10:00,61.32,61.41,61.31,61.38,63477.0,53.522,53.6005,53.5132,53.5743,63477.0
2022-02-18 14:20:00,61.37,61.46,61.37,61.43,128510.0,53.5656,53.6442,53.5656,53.618,128510.0
2022-02-18 14:30:00,61.43,61.46,61.35,61.37,142687.0,53.618,53.6442,53.5481,53.5656,142687.0
2022-02-18 14:40:00,61.37,61.38,61.31,61.34,115068.0,53.5656,53.5743,53.5132,53.5394,115068.0
2022-02-18 14:50:00,61.33,61.48,61.32,61.42,147490.0,53.5307,53.6616,53.522,53.6092,147490.0
2022-02-18 15:00:00,61.43,61.44,61.25,61.27,127139.0,53.618,53.6267,53.4609,53.4783,127139.0
2022-02-18 15:10:00,61.28,61.32,61.15,61.15,131782.0,53.4871,53.522,53.3736,53.3736,131782.0
2022-02-18 15:20:00,61.17,61.2,61.1,61.15,140379.0,53.391,53.4172,53.3299,53.3736,140379.0
2022-02-18 15:30:00,61.15,61.15,60.98,61.09,253068.0,53.3736,53.3736,53.2252,53.3212,253068.0
2022-02-18 15:40:00,61.09,61.25,61.07,61.23,191650.0,53.3212,53.4609,53.3038,53.4434,191650.0
2022-02-18 15:50:00,61.23,61.28,61.02,61.06,901842.0,53.4434,53.4871,53.2601,53.295,901842.0
2022-02-22 09:30:00,61.28,61.28,60.89,61.03,446800.0,53.4871,53.4871,53.1466,53.2688,446800.0
2022-02-22 09:40:00,61.02,61.07,60.78,60.95,225226.0,53.2601,53.3038,53.0506,53.199,225226.0
2022-02-22 09:50:00,60.94,61.29,60.9,61.23,186112.0,53.1903,53.4958,53.1554,53.4434,186112.0
2022-02-22 10:00:00,61.25,61.28,61.03,61.06,245245.0,53.4609,53.4871,53.2688,53.295,245245.0
2022-02-22 10:10:00,61.06,61.07,60.9,60.95,114825.0,53.295,53.3038,53.1554,53.199,114825.0
2022-02-22 10:20:00,60.94,61.03,60.87,61.02,128787.0,53.1903,53.2688,53.1292,53.2601,128787.0
2022-02-22 10:30:00,61.03,61.1,60.98,60.99,172559.0,53.2688,53.3299,53.2252,53.2339,172559.0
2022-02-22 10:40:00,60.98,61.01,60.91,60.99,113085.0,53.2252,53.2514,53.1641,53.2339,113085.0
2022-02-22 10:50:00,60.99,61.02,60.92,60.95,121135.0,53.2339,53.2601,53.1728,53.199,121135.0
2022-02-22 11:00:00,60.96,61.03,60.93,60.99,223852.0,53.2077,53.2688,53.1816,53.2339,223852.0
2022-02-22 11:10:00,61.0,61.02,60.94,60.96,163389.0,53.2427,53.2601,53.1903,53.2077,163389.0
2022-02-22 11:20:00,60.96,61.03,60.89,60.91,216016.0,53.2077,53.2688,53.1466,53.1641,216016.0
2022-02-22 11:30:00,60.91,60.94,60.82,60.87,142035.0,53.1641,53.1903,53.0855,53.1292,142035.0
2022-02-22 11:40:00,60.88,61.03,60.87,61.02,186810.0,53.1379,53.2688,53.1292,53.2601,186810.0
2022-02-22 11:50:00,61.02,61.07,60.96,61.03,121833.0,53.2601,53.3038,53.2077,53.2688,121833.0
2022-02-22 12:00:00,61.03,61.13,61.0,61.09,273100.0,53.2688,53.3561,53.2427,53.3212,273100.0
2022-02-22 12:10:00,61.1,61.14,61.02,61.08,118407.0,53.3299,53.3649,53.2601,53.3125,118407.0
2022-02-22 12:20:00,61.09,61.17,61.0,61.02,123925.0,53.3212,53.391,53.2427,53.2601,123925.0
2022-02-22 12:30:00,61.02,61.03,60.88,60.9,112462.0,53.2601,53.2688,53.1379,53.1554,112462.0
2022-02-22 12:40:00,60.89,60.91,60.84,60.91,113817.0,53.1466,53.1641,53.103,53.1641,113817.0
2022-02-22 12:50:00,60.91,60.93,60.82,60.85,86761.0,53.1641,53.1816,53.0855,53.1117,86761.0
2022-02-22 13:00:00,60.84,60.87,60.77,60.83,104657.0,53.103,53.1292,53.0419,53.0943,104657.0
2022-02-22 13:10:00,60.82,60.87,60.71,60.74,133024.0,53.0855,53.1292,52.9895,53.0157,133024.0
2022-02-22 13:20:00,60.75,60.93,60.74,60.8,122163.0,53.0245,53.1816,53.0157,53.0681,122163.0
2022-02-22 13:30:00,60.79,60.83,60.7,60.72,117142.0,53.0594,53.0943,52.9808,52.9983,117142.0
2022-02-22 13:40:00,60.71,60.82,60.69,60.77,159264.0,52.9895,53.0855,52.9721,53.0419,159264.0
2022-02-22 13:50:00,60.77,60.89,60.75,60.88,99578.0,53.0419,53.1466,53.0245,53.1379,99578.0
2022-02-22 14:00:00,60.87,60.88,60.75,60.77,134384.0,53.1292,53.1379,53.0245,53.0419,134384.0
2022-02-22 14:10:00,60.77,60.8,60.72,60.77,136778.0,53.0419,53.0681,52.9983,53.0419,136778.0
2022-02-22 14:20:00,60.77,60.91,60.7,60.81,337495.0,53.0419,53.1641,52.9808,53.0768,337495.0
2022-02-22 14:30:00,60.8,60.98,60.76,60.9,158146.0,53.0681,53.2252,53.0332,53.1554,158146.0
2022-02-22 14:40:00,60.9,61.12,60.89,61.12,292114.0,53.1554,53.3474,53.1466,53.3474,292114.0
2022-02-22 14:50:00,61.12,61.19,61.09,61.1,245392.0,53.3474,53.4085,53.3212,53.3299,245392.0
2022-02-22 15:00:00,61.11,61.23,61.09,61.19,141219.0,53.3387,53.4434,53.3212,53.4085,141219.0
2022-02-22 15:10:00,61.2,61.23,61.09,61.13,288776.0,53.4172,53.4434,53.3212,53.3561,288776.0
2022-02-22 15:20:00,61.13,61.18,61.02,61.12,251648.0,53.3561,53.3998,53.2601,53.3474,251648.0
2022-02-22 15:30:00,61.13,61.14,61.04,61.05,198213.0,53.3561,53.3649,53.2776,53.2863,198213.0
2022-02-22 15:40:00,61.05,61.06,60.92,60.94,224824.0,53.2863,53.295,53.1728,53.1903,224824.0
2022-02-22 15:50:00,60.94,61.0,60.85,60.99,703101.0,53.1903,53.2427,53.1117,53.2339,703101.0
2022-02-23 09:30:00,60.97,61.13,60.8,61.02,397682.0,53.2165,53.3561,53.0681,53.2601,397682.0
2022-02-23 09:40:00,61.02,61.42,60.97,61.42,265242.0,53.2601,53.6092,53.2165,53.6092,265242.0
2022-02-23 09:50:00,61.43,61.51,61.26,61.48,193392.0,53.618,53.6878,53.4696,53.6616,193392.0
2022-02-23 10:00:00,61.48,61.53,61.3,61.37,187751.0,53.6616,53.7053,53.5045,53.5656,187751.0
2022-02-23 10:10:00,61.37,61.45,61.29,61.31,209110.0,53.5656,53.6354,53.4958,53.5132,209110.0
2022-02-23 10:20:00,61.32,61.39,61.17,61.27,124725.0,53.522,53.5831,53.391,53.4783,124725.0
2022-02-23 10:30:00,61.27,61.38,61.22,61.36,108529.0,53.4783,53.5743,53.4347,53.5569,108529.0
2022-02-23 10:40:00,61.35,61.4,61.2,61.3,115730.0,53.5481,53.5918,53.4172,53.5045,115730.0
2022-02-23 10:50:00,61.29,61.36,61.22,61.28,143283.0,53.4958,53.5569,53.4347,53.4871,143283.0
2022-02-23 11:00:00,61.27,61.46,61.23,61.38,191700.0,53.4783,53.6442,53.4434,53.5743,191700.0
2022-02-23 11:10:00,61.38,61.54,61.3,61.54,110452.0,53.5743,53.714,53.5045,53.714,110452.0
2022-02-23 11:20:00,61.53,61.56,61.44,61.45,194362.0,53.7053,53.7314,53.6267,53.6354,194362.0
2022-02-23 11:30:00,61.45,61.47,61.33,61.37,165001.0,53.6354,53.6529,53.5307,53.5656,165001.0
2022-02-23 11:40:00,61.37,61.49,61.35,61.48,159014.0,53.5656,53.6703,53.5481,53.6616,159014.0
2022-02-23 11:50:00,61.49,61.51,61.42,61.49,174655.0,53.6703,53.6878,53.6092,53.6703,174655.0
2022-02-23 12:00:00,61.5,61.57,61.37,61.43,125418.0,53.6791,53.7402,53.5656,53.618,125418.0
2022-02-23 12:10:00,61.43,61.47,61.29,61.47,135382.0,53.618,53.6529,53.4958,53.6529,135382.0
2022-02-23 12:20:00,61.46,61.63,61.46,61.54,711568.0,53.6442,53.7925,53.6442,53.714,711568.0
2022-02-23 12:30:00,61.55,61.58,61.51,61.52,93282.0,53.7227,53.7489,53.6878,53.6965,93282.0
2022-02-23 12:40:00,61.53,61.6,61.49,61.58,119608.0,53.7053,53.7664,53.6703,53.7489,119608.0
2022-02-23 12:50:00,61.58,61.59,61.46,61.48,90416.0,53.7489,53.7576,53.6442,53.6616,90416.0
2022-02-23 13:00:00,61.47,61.51,61.4,61.51,85021.0,53.6529,53.6878,53.5918,53.6878,85021.0
2022-02-23 13:10:00,61.51,61.54,61.43,61.53,97484.0,53.6878,53.714,53.618,53.7053,97484.0
2022-02-23 13:20:00,61.53,61.6,61.48,61.52,131315.0,53.7053,53.7664,53.6616,53.6965,131315.0
2022-02-23 13:30:00,61.53,61.54,61.38,61.5,116140.0,53.7053,53.714,53.5743,53.6791,116140.0
2022-02-23 13:40:00,61.5,61.61,61.47,61.55,112365.0,53.6791,53.7751,53.6529,53.7227,112365.0
2022-02-23 13:50:00,61.56,61.57,61.52,61.55,98515.0,53.7314,53.7402,53.6965,53.7227,98515.0
2022-02-23 14:00:00,61.55,61.6,61.44,61.55,97281.0,53.7227,53.7664,53.6267,53.7227,97281.0
2022-02-23 14:10:00,61.55,61.61,61.52,61.56,121606.0,53.7227,53.7751,53.6965,53.7314,121606.0
2022-02-23 14:20:00,61.55,61.59,61.46,61.49,115414.0,53.7227,53.7576,53.6442,53.6703,115414.0
2022-02-23 14:30:00,61.5,61.52,61.45,61.48,106598.0,53.6791,53.6965,53.6354,53.6616,106598.0
2022-02-23 14:40:00,61.48,61.48,61.32,61.33,128378.0,53.6616,53.6616,53.522,53.5307,128378.0
2022-02-23 14:50:00,61.32,61.36,61.26,61.31,106867.0,53.522,53.5569,53.4696,53.5132,106867.0
2022-02-23 15:00:00,61.31,61.38,61.28,61.34,137768.0,53.5132,53.5743,53.4871,53.5394,137768.0
2022-02-23 15:10:00,61.35,61.45,61.34,61.41,141243.0,53.5481,53.6354,53.5394,53.6005,141243.0
2022-02-23 15:20:00,61.41,61.5,61.38,61.46,179289.0,53.6005,53.6791,53.5743,53.6442,179289.0
2022-02-23 15:30:00,61.45,61.48,61.38,61.41,169348.0,53.6354,53.6616,53.5743,53.6005,169348.0
2022-02-23 15:40:00,61.41,61.48,61.35,61.37,292717.0,53.6005,53.6616,53.5481,53.5656,292717.0
2022-02-23 15:50:00,61.36,61.44,61.3,61.36,708219.0,53.5569,53.6267,53.5045,53.5569,708219.0
2022-02-24 09:30:00,60.83,61.27,60.7,60.99,516302.0,53.0943,53.4783,52.9808,53.2339,516302.0
2022-02-24 09:40:00,60.98,61.09,60.7,60.85,342051.0,53.2252,53.3212,52.9808,53.1117,342051.0
2022-02-24 09:50:00,60.85,61.24,60.8,61.23,373864.0,53.1117,53.4521,53.0681,53.4434,373864.0
2022-02-24 10:00:00,61.22,61.27,60.82,60.94,224309.0,53.4347,53.4783,53.0855,53.1903,224309.0
2022-02-24 10:10:00,60.93,60.94,60.59,60.73,221987.0,53.1816,53.1903,52.8848,53.007,221987.0
2022-02-24 10:20:00,60.73,60.92,60.62,60.64,252046.0,53.007,53.1728,52.911,52.9284,252046.0
2022-02-24 10:30:00,60.65,60.86,60.61,60.77,174559.0,52.9372,53.1205,52.9023,53.0419,174559.0
2022-02-24 10:40:00,60.76,60.79,60.65,60.66,176245.0,53.0332,53.0594,52.9372,52.9459,176245.0
2022-02-24 10:50:00,60.65,60.76,60.55,60.59,313415.0,52.9372,53.0332,52.8499,52.8848,313415.0
2022-02-24 11:00:00,60.59,60.65,60.52,60.53,291695.0,52.8848,52.9372,52.8237,52.8324,291695.0
2022-02-24 11:10:00,60.54,60.55,60.47,60.5,192931.0,52.8412,52.8499,52.7801,52.8062,192931.0
2022-02-24 11:20:00,60.5,60.53,60.29,60.35,385359.0,52.8062,52.8324,52.6229,52.6753,385359.0
2022-02-24 11:30:00,60.34,60.42,60.26,60.4,166000.0,52.6666,52.7364,52.5968,52.719,166000.0
2022-02-24 11:40:00,60.4,60.4,60.24,60.3,355577.0,52.719,52.719,52.5793,52.6317,355577.0
2022-02-24 11:50:00,60.3,60.39,60.28,60.36,196379.0,52.6317,52.7102,52.6142,52.684,196379.0
2022-02-24 12:00:00,60.36,60.38,60.24,60.28,127199.0,52.684,52.7015,52.5793,52.6142,127199.0
2022-02-24 12:10:00,60.29,60.33,60.21,60.25,110656.0,52.6229,52.6579,52.5531,52.588,110656.0
2022-02-24 12:20:00,60.25,60.31,60.18,60.26,125769.0,52.588,52.6404,52.5269,52.5968,125769.0
2022-02-24 12:30:00,60.26,60.28,60.1,60.11,285104.0,52.5968,52.6142,52.4571,52.4658,285104.0
2022-02-24 12:40:00,60.11,60.25,60.08,60.21,194958.0,52.4658,52.588,52.4397,52.5531,194958.0
2022-02-24 12:50:00,60.21,60.24,60.14,60.16,176185.0,52.5531,52.5793,52.492,52.5095,176185.0
2022-02-24 13:00:00,60.16,60.28,60.13,60.24,186969.0,52.5095,52.6142,52.4833,52.5793,186969.0
2022-02-24 13:10:00,60.23,60.4,60.18,60.4,473747.0,52.5706,52.719,52.5269,52.719,473747.0
2022-02-24 13:20:00,60.39,60.43,60.1,60.11,105801.0,52.7102,52.7451,52.4571,52.4658,105801.0
2022-02-24 13:30:00,60.1,60.23,60.07,60.2,126095.0,52.4571,52.5706,52.4309,52.5444,126095.0
2022-02-24 13:40:00,60.2,60.38,60.14,60.36,222825.0,52.5444,52.7015,52.492,52.684,222825.0
2022-02-24 13:50:00,60.36,60.42,60.23,60.29,175713.0,52.684,52.7364,52.5706,52.6229,175713.0
2022-02-24 14:00:00,60.29,60.5,60.25,60.27,169642.0,52.6229,52.8062,52.588,52.6055,169642.0
2022-02-24 14:10:00,60.27,60.5,60.27,60.48,145059.0,52.6055,52.8062,52.6055,52.7888,145059.0
2022-02-24 14:20:00,60.48,60.49,60.41,60.46,525352.0,52.7888,52.7975,52.7277,52.7713,525352.0
2022-02-24 14:30:00,60.45,60.75,60.45,60.73,192575.0,52.7626,53.0245,52.7626,53.007,192575.0
2022-02-24 14:40:00,60.73,60.75,60.59,60.68,196633.0,53.007,53.0245,52.8848,52.9634,196633.0
2022-02-24 14:50:00,60.68,60.68,60.57,60.64,178280.0,52.9634,52.9634,52.8673,52.9284,178280.0
2022-02-24 15:00:00,60.64,60.7,60.55,60.57,296544.0,52.9284,52.9808,52.8499,52.8673,296544.0
2022-02-24 15:10:00,60.56,60.65,60.55,60.62,224496.0,52.8586,52.9372,52.8499,52.911,224496.0
2022-02-24 15:20:00,60.63,60.64,60.46,60.47,183363.0,52.9197,52.9284,52.7713,52.7801,183363.0
2022-02-24 15:30:00,60.46,60.72,60.45,60.67,277175.0,52.7713,52.9983,52.7626,52.9546,277175.0
2022-02-24 15:40:00,60.67,60.69,60.53,60.57,301752.0,52.9546,52.9721,52.8324,52.8673,301752.0
2022-02-24 15:50:00,60.58,60.69,60.5,60.58,1366938.0,52.8761,52.9721,52.8062,52.8761,1366938.0
2022-02-25 09:30:00,60.89,61.28,60.78,61.14,428287.0,53.1466,53.4871,53.0506,53.3649,428287.0
2022-02-25 09:40:00,61.15,61.41,61.13,61.19,424697.0,53.3736,53.6005,53.3561,53.4085,424697.0
2022-02-25 09:50:00,61.19,61.29,61.02,61.18,193837.0,53.4085,53.4958,53.2601,53.3998,193837.0
2022-02-25 10:00:00,61.17,61.33,61.15,61.26,329800.0,53.391,53.5307,53.3736,53.4696,329800.0
2022-02-25 10:10:00,61.25,61.29,61.07,61.09,435361.0,53.4609,53.4958,53.3038,53.3212,435361.0
2022-02-25 10:20:00,61.1,61.24,61.07,61.23,239278.0,53.3299,53.4521,53.3038,53.4434,239278.0
2022-02-25 10:30:00,61.23,61.32,61.21,61.28,197048.0,53.4434,53.522,53.426,53.4871,197048.0
2022-02-25 10:40:00,61.28,61.31,61.15,61.26,552739.0,53.4871,53.5132,53.3736,53.4696,552739.0
2022-02-25 10:50:00,61.26,61.29,61.23,61.28,324104.0,53.4696,53.4958,53.4434,53.4871,324104.0
2022-02-25 11:00:00,61.28,61.53,61.26,61.51,662160.0,53.4871,53.7053,53.4696,53.6878,662160.0
2022-02-25 11:10:00,61.51,61.6,61.5,61.52,317662.0,53.6878,53.7664,53.6791,53.6965,317662.0
2022-02-25 11:20:00,61.52,61.67,61.49,61.62,305017.0,53.6965,53.8275,53.6703,53.7838,305017.0
2022-02-25 11:30:00,61.61,61.66,61.56,61.64,152813.0,53.7751,53.8187,53.7314,53.8013,152813.0
2022-02-25 11:40:00,61.66,61.67,61.59,61.63,129603.0,53.8187,53.8275,53.7576,53.7925,129603.0
2022-02-25 11:50:00,61.62,61.65,61.59,61.63,206658.0,53.7838,53.81,53.7576,53.7925,206658.0
2022-02-25 12:00:00,61.64,61.68,61.58,61.61,282112.0,53.8013,53.8362,53.7489,53.7751,282112.0
2022-02-25 12:10:00,61.61,61.64,61.57,61.62,183381.0,53.7751,53.8013,53.7402,53.7838,183381.0
2022-02-25 12:20:00,61.63,61.66,61.6,61.65,294463.0,53.7925,53.8187,53.7664,53.81,294463.0
2022-02-25 12:30:00,61.64,61.68,61.58,61.61,204368.0,53.8013,53.8362,53.7489,53.7751,204368.0
2022-02-25 12:40:00,61.62,61.64,61.6,61.6,196781.0,53.7838,53.8013,53.7664,53.7664,196781.0
2022-02-25 12:50:00,61.6,61.64,61.53,61.57,173843.0,53.7664,53.8013,53.7053,53.7402,173843.0
2022-02-25 13:00:00,61.57,61.64,61.49,61.49,114929.0,53.7402,53.8013,53.6703,53.6703,114929.0
2022-02-25 13:10:00,61.5,61.52,61.4,61.49,145396.0,53.6791,53.6965,53.5918,53.6703,145396.0
2022-02-25 13:20:00,61.5,61.58,61.44,61.55,79704.0,53.6791,53.7489,53.6267,53.7227,79704.0
2022-02-25 13:30:00,61.55,61.61,61.5,61.51,100878.0,53.7227,53.7751,53.6791,53.6878,100878.0
2022-02-25 13:40:00,61.51,61.61,61.51,61.6,85381.0,53.6878,53.7751,53.6878,53.7664,85381.0
2022-02-25 13:50:00,61.61,61.62,61.46,61.51,152254.0,53.7751,53.7838,53.6442,53.6878,152254.0
2022-02-25 14:00:00,61.52,61.56,61.45,61.56,104062.0,53.6965,53.7314,53.6354,53.7314,104062.0
2022-02-25 14:10:00,61.55,61.56,61.46,61.48,84786.0,53.7227,53.7314,53.6442,53.6616,84786.0
2022-02-25 14:20:00,61.48,61.53,61.46,61.48,80755.0,53.6616,53.7053,53.6442,53.6616,80755.0
2022-02-25 14:30:00,61.48,61.53,61.36,61.37,97125.0,53.6616,53.7053,53.5569,53.5656,97125.0
2022-02-25 14:40:00,61.36,61.4,61.32,61.34,90257.0,53.5569,53.5918,53.522,53.5394,90257.0
2022-02-25 14:50:00,61.35,61.4,61.25,61.36,91704.0,53.5481,53.5918,53.4609,53.5569,91704.0
2022-02-25 15:00:00,61.36,61.37,61.28,61.31,155469.0,53.5569,53.5656,53.4871,53.5132,155469.0
2022-02-25 15:10:00,61.32,61.37,61.25,61.33,141285.0,53.522,53.5656,53.4609,53.5307,141285.0
2022-02-25 15:20:00,61.33,61.36,61.26,61.28,165901.0,53.5307,53.5569,53.4696,53.4871,165901.0
2022-02-25 15:30:00,61.29,61.34,61.15,61.16,227806.0,53.4958,53.5394,53.3736,53.3823,227806.0
2022-02-25 15:40:00,61.16,61.22,61.02,61.04,497199.0,53.3823,53.4347,53.2601,53.2776,497199.0
2022-02-25 15:50:00,61.05,61.21,61.0,61.09,1876862.0,53.2863,53.426,53.2427,53.3212,1876862.0
2022-02-28 09:30:00,60.29,60.32,59.72,59.9,739955.0,52.6229,52.6491,52.1254,52.2825,739955.0
2022-02-28 09:40:00,59.89,60.01,59.62,59.76,324645.0,52.2738,52.3786,52.0382,52.1603,324645.0
2022-02-28 09:50:00,59.77,59.87,59.52,59.54,297977.0,52.1691,52.2564,51.9509,51.9683,297977.0
2022-02-28 10:00:00,59.54,59.66,59.52,59.57,268207.0,51.9683,52.0731,51.9509,51.9945,268207.0
2022-02-28 10:10:00,59.56,59.66,59.37,59.38,245993.0,51.9858,52.0731,51.8199,51.8287,245993.0
2022-02-28 10:20:00,59.38,59.42,59.22,59.23,224726.0,51.8287,51.8636,51.689,51.6977,224726.0
2022-02-28 10:30:00,59.22,59.4,59.18,59.36,301341.0,51.689,51.8461,51.6541,51.8112,301341.0
2022-02-28 10:40:00,59.37,59.45,59.32,59.34,265827.0,51.8199,51.8898,51.7763,51.7938,265827.0
2022-02-28 10:50:00,59.34,59.45,59.29,59.45,308089.0,51.7938,51.8898,51.7501,51.8898,308089.0
2022-02-28 11:00:00,59.45,59.53,59.4,59.49,219103.0,51.8898,51.9596,51.8461,51.9247,219103.0
2022-02-28 11:10:00,59.49,59.88,59.48,59.83,323251.0,51.9247,52.2651,51.916,52.2214,323251.0
2022-02-28 11:20:00,59.83,59.94,59.79,59.93,171948.0,52.2214,52.3175,52.1865,52.3087,171948.0
2022-02-28 11:30:00,59.93,60.03,59.77,59.78,134801.0,52.3087,52.396,52.1691,52.1778,134801.0
2022-02-28 11:40:00,59.79,59.86,59.74,59.81,152229.0,52.1865,52.2476,52.1429,52.204,152229.0
2022-02-28 11:50:00,59.81,59.96,59.78,59.93,122715.0,52.204,52.3349,52.1778,52.3087,122715.0
2022-02-28 12:00:00,59.92,60.12,59.91,60.11,144515.0,52.3,52.4746,52.2913,52.4658,144515.0
2022-02-28 12:10:00,60.11,60.13,59.89,60.01,142601.0,52.4658,52.4833,52.2738,52.3786,142601.0
2022-02-28 12:20:00,60.0,60.09,60.0,60.04,140324.0,52.3698,52.4484,52.3698,52.4047,140324.0
2022-02-28 12:30:00,60.04,60.08,59.99,60.03,122779.0,52.4047,52.4397,52.3611,52.396,122779.0
2022-02-28 12:40:00,60.03,60.1,60.0,60.05,110161.0,52.396,52.4571,52.3698,52.4135,110161.0
2022-02-28 12:50:00,60.05,60.08,59.96,60.03,109144.0,52.4135,52.4397,52.3349,52.396,109144.0
2022-02-28 13:00:00,60.04,60.16,60.03,60.13,91215.0,52.4047,52.5095,52.396,52.4833,91215.0
2022-02-28 13:10:00,60.12,60.14,59.97,59.98,149386.0,52.4746,52.492,52.3436,52.3524,149386.0
2022-02-28 13:20:00,59.98,60.01,59.91,59.98,97552.0,52.3524,52.3786,52.2913,52.3524,97552.0
2022-02-28 13:30:00,59.97,59.97,59.84,59.95,122731.0,52.3436,52.3436,52.2302,52.3262,122731.0
2022-02-28 13:40:00,59.95,60.03,59.9,59.96,84782.0,52.3262,52.396,52.2825,52.3349,84782.0
2022-02-28 13:50:00,59.97,60.11,59.97,60.1,104023.0,52.3436,52.4658,52.3436,52.4571,104023.0
2022-02-28 14:00:00,60.09,60.12,59.78,59.8,135781.0,52.4484,52.4746,52.1778,52.1953,135781.0
2022-02-28 14:10:00,59.8,59.86,59.73,59.84,125360.0,52.1953,52.2476,52.1342,52.2302,125360.0
2022-02-28 14:20:00,59.85,59.88,59.8,59.82,105482.0,52.2389,52.2651,52.1953,52.2127,105482.0
2022-02-28 14:30:00,59.84,59.96,59.81,59.89,113158.0,52.2302,52.3349,52.204,52.2738,113158.0
2022-02-28 14:40:00,59.88,59.99,59.84,59.9,100391.0,52.2651,52.3611,52.2302,52.2825,100391.0
2022-02-28 14:50:00,59.9,59.99,59.89,59.97,92920.0,52.2825,52.3611,52.2738,52.3436,92920.0
2022-02-28 15:00:00,59.97,60.0,59.85,59.9,111395.0,52.3436,52.3698,52.2389,52.2825,111395.0
2022-02-28 15:10:00,59.9,59.97,59.82,59.96,130107.0,52.2825,52.3436,52.2127,52.3349,130107.0
2022-02-28 15:20:00,59.96,60.07,59.94,60.0,171750.0,52.3349,52.4309,52.3175,52.3698,171750.0
2022-02-28 15:30:00,59.99,59.99,59.88,59.94,278287.0,52.3611,52.3611,52.2651,52.3175,278287.0
2022-02-28 15:40:00,59.95,60.28,59.95,60.26,306053.0,52.3262,52.6142,52.3262,52.5968,306053.0
2022-02-28 15:50:00,60.26,60.47,60.26,60.41,1159481.0,52.5968,52.7801,52.5968,52.7277,1159481.0
2022-03-01 09:30:00,59.94,60.78,59.94,60.73,529884.0,52.3175,53.0506,52.3175,53.007,529884.0
2022-03-01 09:40:00,60.74,60.86,60.57,60.58,299698.0,53.0157,53.1205,52.8673,52.8761,299698.0
2022-03-01 09:50:00,60.59,60.59,60.3,60.35,239884.0,52.8848,52.8848,52.6317,52.6753,239884.0
2022-03-01 10:00:00,60.36,60.49,60.32,60.36,153337.0,52.684,52.7975,52.6491,52.684,153337.0
2022-03-01 10:10:00,60.34,60.41,60.2,60.3,211788.0,52.6666,52.7277,52.5444,52.6317,211788.0
2022-03-01 10:20:00,60.3,60.31,60.13,60.25,153495.0,52.6317,52.6404,52.4833,52.588,153495.0
2022-03-01 10:30:00,60.26,60.28,60.1,60.1,127815.0,52.5968,52.6142,52.4571,52.4571,127815.0
2022-03-01 10:40:00,60.1,60.17,60.01,60.05,119573.0,52.4571,52.5182,52.3786,52.4135,119573.0
2022-03-01 10:50:00,60.04,60.2,60.03,60.17,139665.0,52.4047,52.5444,52.396,52.5182,139665.0
2022-03-01 11:00:00,60.17,60.25,60.04,60.08,140615.0,52.5182,52.588,52.4047,52.4397,140615.0
2022-03-01 11:10:00,60.09,60.23,60.09,60.12,110974.0,52.4484,52.5706,52.4484,52.4746,110974.0
2022-03-01 11:20:00,60.13,60.22,60.08,60.16,91089.0,52.4833,52.5619,52.4397,52.5095,91089.0
2022-03-01 11:30:00,60.16,60.16,59.99,60.03,121306.0,52.5095,52.5095,52.3611,52.396,121306.0
2022-03-01 11:40:00,60.03,60.08,59.93,59.96,145335.0,52.396,52.4397,52.3087,52.3349,145335.0
2022-03-01 11:50:00,59.96,59.98,59.87,59.98,99476.0,52.3349,52.3524,52.2564,52.3524,99476.0
2022-03-01 12:00:00,59.97,59.98,59.88,59.95,81846.0,52.3436,52.3524,52.2651,52.3262,81846.0
2022-03-01 12:10:00,59.94,60.05,59.88,60.02,95308.0,52.3175,52.4135,52.2651,52.3873,95308.0
2022-03-01 12:20:00,60.03,60.03,59.95,60.0,90719.0,52.396,52.396,52.3262,52.3698,90719.0
2022-03-01 12:30:00,59.99,60.21,59.98,60.16,129274.0,52.3611,52.5531,52.3524,52.5095,129274.0
2022-03-01 12:40:00,60.16,60.26,60.16,60.23,116641.0,52.5095,52.5968,52.5095,52.5706,116641.0
2022-03-01 12:50:00,60.23,60.25,60.11,60.17,67334.0,52.5706,52.588,52.4658,52.5182,67334.0
2022-03-01 13:00:00,60.16,60.25,60.15,60.25,90729.0,52.5095,52.588,52.5008,52.588,90729.0
2022-03-01 13:10:00,60.25,60.26,60.16,60.22,63987.0,52.588,52.5968,52.5095,52.5619,63987.0
2022-03-01 13:20:00,60.21,60.24,60.05,60.09,97549.0,52.5531,52.5793,52.4135,52.4484,97549.0
2022-03-01 13:30:00,60.1,60.23,60.07,60.23,163767.0,52.4571,52.5706,52.4309,52.5706,163767.0
2022-03-01 13:40:00,60.22,60.33,60.19,60.26,221030.0,52.5619,52.6579,52.5357,52.5968,221030.0
2022-03-01 13:50:00,60.25,60.27,60.19,60.22,106644.0,52.588,52.6055,52.5357,52.5619,106644.0
2022-03-01 14:00:00,60.22,60.23,60.11,60.21,87840.0,52.5619,52.5706,52.4658,52.5531,87840.0
2022-03-01 14:10:00,60.22,60.28,60.16,60.26,128709.0,52.5619,52.6142,52.5095,52.5968,128709.0
2022-03-01 14:20:00,60.25,60.35,60.24,60.29,201865.0,52.588,52.6753,52.5793,52.6229,201865.0
2022-03-01 14:30:00,60.3,60.37,60.25,60.34,271311.0,52.6317,52.6928,52.588,52.6666,271311.0
2022-03-01 14:40:00,60.33,60.37,60.24,60.3,198621.0,52.6579,52.6928,52.5793,52.6317,198621.0
2022-03-01 14:50:00,60.29,60.29,60.17,60.21,83078.0,52.6229,52.6229,52.5182,52.5531,83078.0
2022-03-01 15:00:00,60.22,60.39,60.21,60.31,235429.0,52.5619,52.7102,52.5531,52.6404,235429.0
2022-03-01 15:10:00,60.3,60.31,60.18,60.22,131731.0,52.6317,52.6404,52.5269,52.5619,131731.0
2022-03-01 15:20:00,60.22,60.27,60.17,60.22,121768.0,52.5619,52.6055,52.5182,52.5619,121768.0
2022-03-01 15:30:00,60.2,60.3,60.12,60.26,216137.0,52.5444,52.6317,52.4746,52.5968,216137.0
2022-03-01 15:40:00,60.26,60.3,60.11,60.13,224969.0,52.5968,52.6317,52.4658,52.4833,224969.0
2022-03-01 15:50:00,60.12,60.31,60.06,60.26,928981.0,52.4746,52.6404,52.4222,52.5968,928981.0
2022-03-02 09:30:00,60.5,60.5,60.28,60.32,346335.0,52.8062,52.8062,52.6142,52.6491,346335.0
2022-03-02 09:40:00,60.33,60.4,60.27,60.39,199451.0,52.6579,52.719,52.6055,52.7102,199451.0
2022-03-02 09:50:00,60.38,60.42,60.2,60.36,353776.0,52.7015,52.7364,52.5444,52.684,353776.0
2022-03-02 10:00:00,60.37,60.42,60.3,60.35,386683.0,52.6928,52.7364,52.6317,52.6753,386683.0
2022-03-02 10:10:00,60.36,60.39,60.27,60.29,306034.0,52.684,52.7102,52.6055,52.6229,306034.0
2022-03-02 10:20:00,60.28,60.59,60.28,60.52,311359.0,52.6142,52.8848,52.6142,52.8237,311359.0
2022-03-02 10:30:00,60.54,60.57,60.4,60.48,686707.0,52.8412,52.8673,52.719,52.7888,686707.0
2022-03-02 10:40:00,60.5,60.65,60.45,60.54,421283.0,52.8062,52.9372,52.7626,52.8412,421283.0
2022-03-02 10:50:00,60.54,60.64,60.46,60.57,490729.0,52.8412,52.9284,52.7713,52.8673,490729.0
2022-03-02 11:00:00,60.57,60.71,60.46,60.65,684557.0,52.8673,52.9895,52.7713,52.9372,684557.0
2022-03-02 11:10:00,60.65,60.7,60.59,60.59,145583.0,52.9372,52.9808,52.8848,52.8848,145583.0
2022-03-02 11:20:00,60.6,60.76,60.57,60.71,162431.0,52.8935,53.0332,52.8673,52.9895,162431.0
2022-03-02 11:30:00,60.72,60.85,60.71,60.79,227549.0,52.9983,53.1117,52.9895,53.0594,227549.0
2022-03-02 11:40:00,60.78,60.81,60.66,60.73,169467.0,53.0506,53.0768,52.9459,53.007,169467.0
2022-03-02 11:50:00,60.73,60.77,60.7,60.77,151368.0,53.007,53.0419,52.9808,53.0419,151368.0
2022-03-02 12:00:00,60.77,60.83,60.73,60.82,183257.0,53.0419,53.0943,53.007,53.0855,183257.0
2022-03-02 12:10:00,60.83,60.92,60.76,60.9,262040.0,53.0943,53.1728,53.0332,53.1554,262040.0
2022-03-02 12:20:00,60.9,60.98,60.86,60.98,187658.0,53.1554,53.2252,53.1205,53.2252,187658.0
2022-03-02 12:30:00,60.98,61.15,60.98,61.12,266537.0,53.2252,53.3736,53.2252,53.3474,266537.0
2022-03-02 12:40:00,61.12,61.21,61.1,61.2,156615.0,53.3474,53.426,53.3299,53.4172,156615.0
2022-03-02 12:50:00,61.2,61.33,61.16,61.32,147479.0,53.4172,53.5307,53.3823,53.522,147479.0
2022-03-02 13:00:00,61.33,61.45,61.32,61.38,126827.0,53.5307,53.6354,53.522,53.5743,126827.0
2022-03-02 13:10:00,61.38,61.48,61.34,61.47,100881.0,53.5743,53.6616,53.5394,53.6529,100881.0
2022-03-02 13:20:00,61.47,61.49,61.39,61.43,129964.0,53.6529,53.6703,53.5831,53.618,129964.0
2022-03-02 13:30:00,61.43,61.45,61.4,61.43,167969.0,53.618,53.6354,53.5918,53.618,167969.0
2022-03-02 13:40:00,61.43,61.5,61.35,61.45,123986.0,53.618,53.6791,53.5481,53.6354,123986.0
2022-03-02 13:50:00,61.44,61.5,61.42,61.49,119804.0,53.6267,53.6791,53.6092,53.6703,119804.0
2022-03-02 14:00:00,61.49,61.51,61.36,61.39,139767.0,53.6703,53.6878,53.5569,53.5831,139767.0
2022-03-02 14:10:00,61.39,61.46,61.32,61.36,244544.0,53.5831,53.6442,53.522,53.5569,244544.0
2022-03-02 14:20:00,61.36,61.38,61.2,61.21,198614.0,53.5569,53.5743,53.4172,53.426,198614.0
2022-03-02 14:30:00,61.21,61.31,61.17,61.3,189091.0,53.426,53.5132,53.391,53.5045,189091.0
2022-03-02 14:40:00,61.32,61.39,61.23,61.25,112817.0,53.522,53.5831,53.4434,53.4609,112817.0
2022-03-02 14:50:00,61.26,61.3,61.09,61.12,120224.0,53.4696,53.5045,53.3212,53.3474,120224.0
2022-03-02 15:00:00,61.11,61.18,61.06,61.08,170528.0,53.3387,53.3998,53.295,53.3125,170528.0
2022-03-02 15:10:00,61.08,61.11,60.98,61.05,181524.0,53.3125,53.3387,53.2252,53.2863,181524.0
2022-03-02 15:20:00,61.04,61.21,60.96,61.2,298050.0,53.2776,53.426,53.2077,53.4172,298050.0
2022-03-02 15:30:00,61.19,61.3,61.12,61.23,257200.0,53.4085,53.5045,53.3474,53.4434,257200.0
2022-03-02 15:40:00,61.23,61.31,61.17,61.29,289867.0,53.4434,53.5132,53.391,53.4958,289867.0
2022-03-02 15:50:00,61.29,61.44,61.2,61.24,1151506.0,53.4958,53.6267,53.4172,53.4521,1151506.0
2022-03-03 09:30:00,61.54,61.76,61.35,61.53,608887.0,53.714,53.906,53.5481,53.7053,608887.0
2022-03-03 09:40:00,61.53,61.71,61.46,61.55,466129.0,53.7053,53.8624,53.6442,53.7227,466129.0
2022-03-03 09:50:00,61.53,61.69,61.44,61.64,431861.0,53.7053,53.8449,53.6267,53.8013,431861.0
2022-03-03 10:00:00,61.64,61.68,61.45,61.48,408720.0,53.8013,53.8362,53.6354,53.6616,408720.0
2022-03-03 10:10:00,61.49,61.68,61.45,61.55,521069.0,53.6703,53.8362,53.6354,53.7227,521069.0
2022-03-03 10:20:00,61.55,61.82,61.54,61.67,400540.0,53.7227,53.9584,53.714,53.8275,400540.0
2022-03-03 10:30:00,61.68,61.71,61.57,61.57,136294.0,53.8362,53.8624,53.7402,53.7402,136294.0
2022-03-03 10:40:00,61.57,61.62,61.53,61.62,435485.0,53.7402,53.7838,53.7053,53.7838,435485.0
2022-03-03 10:50:00,61.62,61.66,61.52,61.57,176813.0,53.7838,53.8187,53.6965,53.7402,176813.0
2022-03-03 11:00:00,61.57,61.66,61.54,61.62,163381.0,53.7402,53.8187,53.714,53.7838,163381.0
2022-03-03 11:10:00,61.62,61.62,61.4,61.52,137330.0,53.7838,53.7838,53.5918,53.6965,137330.0
2022-03-03 11:20:00,61.52,61.57,61.48,61.49,148109.0,53.6965,53.7402,53.6616,53.6703,148109.0
2022-03-03 11:30:00,61.48,61.52,61.38,61.44,156143.0,53.6616,53.6965,53.5743,53.6267,156143.0
2022-03-03 11:40:00,61.44,61.65,61.44,61.53,151234.0,53.6267,53.81,53.6267,53.7053,151234.0
2022-03-03 11:50:00,61.53,61.66,61.48,61.62,271005.0,53.7053,53.8187,53.6616,53.7838,271005.0
2022-03-03 12:00:00,61.62,61.73,61.58,61.72,197193.0,53.7838,53.8798,53.7489,53.8711,197193.0
2022-03-03 12:10:00,61.72,61.78,61.65,61.7,192577.0,53.8711,53.9235,53.81,53.8536,192577.0
2022-03-03 12:20:00,61.7,61.7,61.58,61.63,101706.0,53.8536,53.8536,53.7489,53.7925,101706.0
2022-03-03 12:30:00,61.64,61.92,61.64,61.78,244073.0,53.8013,54.0457,53.8013,53.9235,244073.0
2022-03-03 12:40:00,61.78,61.82,61.73,61.78,94381.0,53.9235,53.9584,53.8798,53.9235,94381.0
2022-03-03 12:50:00,61.78,61.91,61.75,61.89,122595.0,53.9235,54.0369,53.8973,54.0195,122595.0
2022-03-03 13:00:00,61.9,61.93,61.8,61.86,98116.0,54.0282,54.0544,53.9409,53.9933,98116.0
2022-03-03 13:10:00,61.86,62.0,61.85,61.89,164668.0,53.9933,54.1155,53.9846,54.0195,164668.0
2022-03-03 13:20:00,61.89,61.92,61.85,61.89,95220.0,54.0195,54.0457,53.9846,54.0195,95220.0
2022-03-03 13:30:00,61.89,61.9,61.79,61.8,95515.0,54.0195,54.0282,53.9322,53.9409,95515.0
2022-03-03 13:40:00,61.8,61.85,61.76,61.84,74761.0,53.9409,53.9846,53.906,53.9758,74761.0
2022-03-03 13:50:00,61.84,61.88,61.77,61.84,91529.0,53.9758,54.0107,53.9147,53.9758,91529.0
2022-03-03 14:00:00,61.83,61.86,61.76,61.77,60297.0,53.9671,53.9933,53.906,53.9147,60297.0
2022-03-03 14:10:00,61.76,61.85,61.75,61.8,213528.0,53.906,53.9846,53.8973,53.9409,213528.0
2022-03-03 14:20:00,61.8,61.8,61.7,61.73,231964.0,53.9409,53.9409,53.8536,53.8798,231964.0
2022-03-03 14:30:00,61.73,61.77,61.64,61.68,187817.0,53.8798,53.9147,53.8013,53.8362,187817.0
2022-03-03 14:40:00,61.69,61.7,61.53,61.55,104446.0,53.8449,53.8536,53.7053,53.7227,104446.0
2022-03-03 14:50:00,61.55,61.62,61.51,61.62,119214.0,53.7227,53.7838,53.6878,53.7838,119214.0
2022-03-03 15:00:00,61.62,61.63,61.47,61.53,132467.0,53.7838,53.7925,53.6529,53.7053,132467.0
2022-03-03 15:10:00,61.53,61.63,61.52,61.58,139237.0,53.7053,53.7925,53.6965,53.7489,139237.0
2022-03-03 15:20:00,61.58,61.7,61.52,61.67,124969.0,53.7489,53.8536,53.6965,53.8275,124969.0
2022-03-03 15:30:00,61.67,61.67,61.56,61.64,149960.0,53.8275,53.8275,53.7314,53.8013,149960.0
2022-03-03 15:40:00,61.65,61.67,61.49,61.62,373838.0,53.81,53.8275,53.6703,53.7838,373838.0
2022-03-03 15:50:00,61.62,61.74,61.49,61.72,726234.0,53.7838,53.8886,53.6703,53.8711,726234.0
2022-03-04 09:30:00,61.04,61.43,61.0,61.39,297583.0,53.2776,53.618,53.2427,53.5831,297583.0
2022-03-04 09:40:00,61.4,61.63,61.36,61.58,210001.0,53.5918,53.7925,53.5569,53.7489,210001.0
2022-03-04 09:50:00,61.57,61.7,61.52,61.61,134601.0,53.7402,53.8536,53.6965,53.7751,134601.0
2022-03-04 10:00:00,61.59,61.65,61.42,61.46,104480.0,53.7576,53.81,53.6092,53.6442,104480.0
2022-03-04 10:10:00,61.48,61.64,61.45,61.64,89968.0,53.6616,53.8013,53.6354,53.8013,89968.0
2022-03-04 10:20:00,61.65,61.72,61.61,61.7,124223.0,53.81,53.8711,53.7751,53.8536,124223.0
2022-03-04 10:30:00,61.7,61.73,61.58,61.65,181790.0,53.8536,53.8798,53.7489,53.81,181790.0
2022-03-04 10:40:00,61.65,61.78,61.58,61.75,135984.0,53.81,53.9235,53.7489,53.8973,135984.0
2022-03-04 10:50:00,61.75,61.81,61.7,61.71,113999.0,53.8973,53.9497,53.8536,53.8624,113999.0
2022-03-04 11:00:00,61.71,61.84,61.7,61.8,80290.0,53.8624,53.9758,53.8536,53.9409,80290.0
2022-03-04 11:10:00,61.8,61.81,61.71,61.76,100078.0,53.9409,53.9497,53.8624,53.906,100078.0
2022-03-04 11:20:00,61.76,61.81,61.7,61.79,92112.0,53.906,53.9497,53.8536,53.9322,92112.0
2022-03-04 11:30:00,61.78,61.88,61.7,61.88,118729.0,53.9235,54.0107,53.8536,54.0107,118729.0
2022-03-04 11:40:00,61.88,61.99,61.84,61.99,112083.0,54.0107,54.1068,53.9758,54.1068,112083.0
2022-03-04 11:50:00,61.99,62.01,61.84,61.9,85228.0,54.1068,54.1242,53.9758,54.0282,85228.0
2022-03-04 12:00:00,61.89,61.98,61.85,61.97,69955.0,54.0195,54.098,53.9846,54.0893,69955.0
2022-03-04 12:10:00,61.98,62.04,61.91,61.98,176877.0,54.098,54.1504,54.0369,54.098,176877.0
2022-03-04 12:20:00,61.98,62.13,61.97,62.13,150088.0,54.098,54.229,54.0893,54.229,150088.0
2022-03-04 12:30:00,62.12,62.18,62.07,62.09,116031.0,54.2202,54.2726,54.1766,54.194,116031.0
2022-03-04 12:40:00,62.09,62.11,61.92,62.03,196897.0,54.194,54.2115,54.0457,54.1417,196897.0
2022-03-04 12:50:00,62.04,62.09,61.95,62.04,166671.0,54.1504,54.194,54.0718,54.1504,166671.0
2022-03-04 13:00:00,62.04,62.15,62.03,62.13,99404.0,54.1504,54.2464,54.1417,54.229,99404.0
2022-03-04 13:10:00,62.13,62.14,62.03,62.09,159987.0,54.229,54.2377,54.1417,54.194,159987.0
2022-03-04 13:20:00,62.1,62.17,62.04,62.06,91838.0,54.2028,54.2639,54.1504,54.1679,91838.0
2022-03-04 13:30:00,62.07,62.13,62.05,62.12,88356.0,54.1766,54.229,54.1591,54.2202,88356.0
2022-03-04 13:40:00,62.11,62.13,62.05,62.13,100667.0,54.2115,54.229,54.1591,54.229,100667.0
2022-03-04 13:50:00,62.13,62.23,62.11,62.12,72723.0,54.229,54.3162,54.2115,54.2202,72723.0
2022-03-04 14:00:00,62.13,62.14,62.02,62.05,115367.0,54.229,54.2377,54.1329,54.1591,115367.0
2022-03-04 14:10:00,62.04,62.04,61.96,61.99,76791.0,54.1504,54.1504,54.0806,54.1068,76791.0
2022-03-04 14:20:00,61.98,62.1,61.98,62.01,127148.0,54.098,54.2028,54.098,54.1242,127148.0
2022-03-04 14:30:00,62.01,62.06,61.97,62.02,110768.0,54.1242,54.1679,54.0893,54.1329,110768.0
2022-03-04 14:40:00,62.02,62.03,61.97,62.0,158707.0,54.1329,54.1417,54.0893,54.1155,158707.0
2022-03-04 14:50:00,61.99,62.02,61.82,61.83,74350.0,54.1068,54.1329,53.9584,53.9671,74350.0
2022-03-04 15:00:00,61.84,61.98,61.84,61.85,113281.0,53.9758,54.098,53.9758,53.9846,113281.0
2022-03-04 15:10:00,61.85,61.87,61.76,61.78,104261.0,53.9846,54.002,53.906,53.9235,104261.0
2022-03-04 15:20:00,61.79,61.91,61.76,61.84,111704.0,53.9322,54.0369,53.906,53.9758,111704.0
2022-03-04 15:30:00,61.84,61.9,61.78,61.8,121293.0,53.9758,54.0282,53.9235,53.9409,121293.0
2022-03-04 15:40:00,61.8,61.92,61.8,61.85,179089.0,53.9409,54.0457,53.9409,53.9846,179089.0
2022-03-04 15:50:00,61.85,61.91,61.79,61.85,572376.0,53.9846,54.0369,53.9322,53.9846,572376.0
2022-03-07 09:30:00,58.97,61.85,58.89,61.5,1288741.0,51.4708,53.9846,51.401,53.6791,1288741.0
2022-03-07 09:40:00,61.5,61.83,61.37,61.65,796560.0,53.6791,53.9671,53.5656,53.81,796560.0
2022-03-07 09:50:00,61.65,61.95,61.4,61.46,819297.0,53.81,54.0718,53.5918,53.6442,819297.0
2022-03-07 10:00:00,61.45,61.65,61.37,61.62,415593.0,53.6354,53.81,53.5656,53.7838,415593.0
2022-03-07 10:10:00,61.62,62.06,61.61,61.98,418179.0,53.7838,54.1679,53.7751,54.098,418179.0
2022-03-07 10:20:00,61.99,62.18,61.93,62.07,309635.0,54.1068,54.2726,54.0544,54.1766,309635.0
2022-03-07 10:30:00,62.08,62.13,61.79,62.1,300369.0,54.1853,54.229,53.9322,54.2028,300369.0
2022-03-07 10:40:00,62.09,62.25,62.05,62.15,321326.0,54.194,54.3337,54.1591,54.2464,321326.0
2022-03-07 10:50:00,62.15,62.2,61.94,62.1,267807.0,54.2464,54.2901,54.0631,54.2028,267807.0
2022-03-07 11:00:00,62.1,62.1,61.82,61.9,347831.0,54.2028,54.2028,53.9584,54.0282,347831.0
2022-03-07 11:10:00,61.9,61.9,61.7,61.82,177025.0,54.0282,54.0282,53.8536,53.9584,177025.0
2022-03-07 11:20:00,61.82,61.87,61.63,61.86,188998.0,53.9584,54.002,53.7925,53.9933,188998.0
2022-03-07 11:30:00,61.86,61.91,61.58,61.6,237792.0,53.9933,54.0369,53.7489,53.7664,237792.0
2022-03-07 11:40:00,61.61,61.66,61.52,61.57,290691.0,53.7751,53.8187,53.6965,53.7402,290691.0
2022-03-07 11:50:00,61.56,61.65,61.46,61.5,236967.0,53.7314,53.81,53.6442,53.6791,236967.0
2022-03-07 12:00:00,61.5,61.56,61.43,61.47,207355.0,53.6791,53.7314,53.618,53.6529,207355.0
2022-03-07 12:10:00,61.47,61.47,61.23,61.32,198214.0,53.6529,53.6529,53.4434,53.522,198214.0
2022-03-07 12:20:00,61.32,61.43,61.22,61.42,220651.0,53.522,53.618,53.4347,53.6092,220651.0
2022-03-07 12:30:00,61.42,61.52,61.29,61.48,265101.0,53.6092,53.6965,53.4958,53.6616,265101.0
2022-03-07 12:40:00,61.48,61.54,61.21,61.26,144141.0,53.6616,53.714,53.426,53.4696,144141.0
2022-03-07 12:50:00,61.25,61.37,61.19,61.32,153741.0,53.4609,53.5656,53.4085,53.522,153741.0
2022-03-07 13:00:00,61.32,61.48,61.32,61.38,152478.0,53.522,53.6616,53.522,53.5743,152478.0
2022-03-07 13:10:00,61.37,61.37,61.06,61.07,150512.0,53.5656,53.5656,53.295,53.3038,150512.0
2022-03-07 13:20:00,61.08,61.13,61.0,61.05,143436.0,53.3125,53.3561,53.2427,53.2863,143436.0
2022-03-07 13:30:00,61.03,61.04,60.86,60.89,207184.0,53.2688,53.2776,53.1205,53.1466,207184.0
2022-03-07 13:40:00,60.88,60.88,60.66,60.73,139019.0,53.1379,53.1379,52.9459,53.007,139019.0
2022-03-07 13:50:00,60.73,60.8,60.59,60.76,128677.0,53.007,53.0681,52.8848,53.0332,128677.0
2022-03-07 14:00:00,60.76,60.78,60.64,60.67,110414.0,53.0332,53.0506,52.9284,52.9546,110414.0
2022-03-07 14:10:00,60.68,60.71,60.54,60.58,166983.0,52.9634,52.9895,52.8412,52.8761,166983.0
2022-03-07 14:20:00,60.58,60.59,60.47,60.54,143004.0,52.8761,52.8848,52.7801,52.8412,143004.0
2022-03-07 14:30:00,60.54,60.55,60.51,60.55,149274.0,52.8412,52.8499,52.815,52.8499,149274.0
2022-03-07 14:40:00,60.54,60.6,60.47,60.53,156919.0,52.8412,52.8935,52.7801,52.8324,156919.0
2022-03-07 14:50:00,60.54,60.55,60.44,60.49,150481.0,52.8412,52.8499,52.7539,52.7975,150481.0
2022-03-07 15:00:00,60.5,60.55,60.38,60.55,132889.0,52.8062,52.8499,52.7015,52.8499,132889.0
2022-03-07 15:10:00,60.55,60.55,60.43,60.47,165898.0,52.8499,52.8499,52.7451,52.7801,165898.0
2022-03-07 15:20:00,60.48,60.54,60.41,60.42,225185.0,52.7888,52.8412,52.7277,52.7364,225185.0
2022-03-07 15:30:00,60.41,60.47,60.31,60.35,229197.0,52.7277,52.7801,52.6404,52.6753,229197.0
2022-03-07 15:40:00,60.34,60.5,60.26,60.27,325456.0,52.6666,52.8062,52.5968,52.6055,325456.0
2022-03-07 15:50:00,60.27,60.39,60.22,60.24,1045438.0,52.6055,52.7102,52.5619,52.5793,1045438.0
2022-03-08 09:30:00,60.23,60.36,59.57,59.57,588107.0,52.5706,52.684,51.9945,51.9945,588107.0
2022-03-08 09:40:00,59.57,59.76,59.19,59.22,541530.0,51.9945,52.1603,51.6628,51.689,541530.0
2022-03-08 09:50:00,59.2,59.29,59.03,59.11,388027.0,51.6716,51.7501,51.5232,51.593,388027.0
2022-03-08 10:00:00,59.12,59.62,59.1,59.53,389071.0,51.6017,52.0382,51.5843,51.9596,389071.0
2022-03-08 10:10:00,59.53,59.87,59.52,59.79,499334.0,51.9596,52.2564,51.9509,52.1865,499334.0
2022-03-08 10:20:00,59.79,59.81,59.56,59.64,394365.0,52.1865,52.204,51.9858,52.0556,394365.0
2022-03-08 10:30:00,59.63,59.85,59.6,59.77,367249.0,52.0469,52.2389,52.0207,52.1691,367249.0
2022-03-08 10:40:00,59.77,59.82,59.59,59.61,189062.0,52.1691,52.2127,52.012,52.0294,189062.0
2022-03-08 10:50:00,59.6,59.77,59.49,59.67,271011.0,52.0207,52.1691,51.9247,52.0818,271011.0
2022-03-08 11:00:00,59.67,59.75,59.57,59.64,217847.0,52.0818,52.1516,51.9945,52.0556,217847.0
2022-03-08 11:10:00,59.65,59.74,59.61,59.72,140419.0,52.0643,52.1429,52.0294,52.1254,140419.0
2022-03-08 11:20:00,59.72,59.81,59.67,59.8,191263.0,52.1254,52.204,52.0818,52.1953,191263.0
2022-03-08 11:30:00,59.8,60.08,59.79,59.91,365125.0,52.1953,52.4397,52.1865,52.2913,365125.0
2022-03-08 11:40:00,59.91,59.92,59.62,59.63,211337.0,52.2913,52.3,52.0382,52.0469,211337.0
2022-03-08 11:50:00,59.62,59.75,59.29,59.75,295017.0,52.0382,52.1516,51.7501,52.1516,295017.0
2022-03-08 12:00:00,59.76,59.84,59.74,59.8,159301.0,52.1603,52.2302,52.1429,52.1953,159301.0
2022-03-08 12:10:00,59.8,60.21,59.79,60.2,255881.0,52.1953,52.5531,52.1865,52.5444,255881.0
2022-03-08 12:20:00,60.2,60.45,60.14,60.41,191915.0,52.5444,52.7626,52.492,52.7277,191915.0
2022-03-08 12:30:00,60.41,60.5,60.31,60.47,331574.0,52.7277,52.8062,52.6404,52.7801,331574.0
2022-03-08 12:40:00,60.47,60.65,60.42,60.54,142765.0,52.7801,52.9372,52.7364,52.8412,142765.0
2022-03-08 12:50:00,60.53,60.64,60.36,60.36,199869.0,52.8324,52.9284,52.684,52.684,199869.0
2022-03-08 13:00:00,60.35,60.46,60.32,60.35,214536.0,52.6753,52.7713,52.6491,52.6753,214536.0
2022-03-08 13:10:00,60.35,60.38,60.19,60.25,171622.0,52.6753,52.7015,52.5357,52.588,171622.0
2022-03-08 13:20:00,60.24,60.25,60.11,60.14,150551.0,52.5793,52.588,52.4658,52.492,150551.0
2022-03-08 13:30:00,60.14,60.14,59.85,59.9,178389.0,52.492,52.492,52.2389,52.2825,178389.0
2022-03-08 13:40:00,59.91,59.91,59.64,59.71,161183.0,52.2913,52.2913,52.0556,52.1167,161183.0
2022-03-08 13:50:00,59.7,59.71,59.56,59.61,124117.0,52.108,52.1167,51.9858,52.0294,124117.0
2022-03-08 14:00:00,59.61,59.61,59.45,59.51,173476.0,52.0294,52.0294,51.8898,51.9421,173476.0
2022-03-08 14:10:00,59.51,59.6,59.5,59.56,112166.0,51.9421,52.0207,51.9334,51.9858,112166.0
2022-03-08 14:20:00,59.56,59.71,59.45,59.7,157837.0,51.9858,52.1167,51.8898,52.108,157837.0
2022-03-08 14:30:00,59.68,59.74,59.58,59.71,109995.0,52.0905,52.1429,52.0032,52.1167,109995.0
2022-03-08 14:40:00,59.72,59.87,59.65,59.86,104124.0,52.1254,52.2564,52.0643,52.2476,104124.0
2022-03-08 14:50:00,59.85,59.85,59.65,59.7,136365.0,52.2389,52.2389,52.0643,52.108,136365.0
2022-03-08 15:00:00,59.7,59.85,59.66,59.69,143083.0,52.108,52.2389,52.0731,52.0993,143083.0
2022-03-08 15:10:00,59.7,59.78,59.59,59.73,297168.0,52.108,52.1778,52.012,52.1342,297168.0
2022-03-08 15:20:00,59.73,59.73,59.57,59.58,304758.0,52.1342,52.1342,51.9945,52.0032,304758.0
2022-03-08 15:30:00,59.57,59.57,59.42,59.56,342967.0,51.9945,51.9945,51.8636,51.9858,342967.0
2022-03-08 15:40:00,59.56,59.64,59.46,59.54,459011.0,51.9858,52.0556,51.8985,51.9683,459011.0
2022-03-08 15:50:00,59.54,59.73,59.49,59.49,947381.0,51.9683,52.1342,51.9247,51.9247,947381.0
2022-03-09 09:30:00,60.01,60.15,59.74,60.13,483626.0,52.3786,52.5008,52.1429,52.4833,483626.0
2022-03-09 09:40:00,60.13,60.3,60.05,60.09,244601.0,52.4833,52.6317,52.4135,52.4484,244601.0
2022-03-09 09:50:00,60.09,60.1,59.78,59.91,235812.0,52.4484,52.4571,52.1778,52.2913,235812.0
2022-03-09 10:00:00,59.91,60.04,59.88,60.03,336739.0,52.2913,52.4047,52.2651,52.396,336739.0
2022-03-09 10:10:00,60.03,60.13,59.97,59.98,163767.0,52.396,52.4833,52.3436,52.3524,163767.0
2022-03-09 10:20:00,59.98,59.99,59.64,59.74,184029.0,52.3524,52.3611,52.0556,52.1429,184029.0
2022-03-09 10:30:00,59.74,59.74,59.47,59.48,258264.0,52.1429,52.1429,51.9072,51.916,258264.0
2022-03-09 10:40:00,59.48,59.59,59.1,59.52,570409.0,51.916,52.012,51.5843,51.9509,570409.0
2022-03-09 10:50:00,59.51,59.75,59.5,59.6,277468.0,51.9421,52.1516,51.9334,52.0207,277468.0
2022-03-09 11:00:00,59.6,59.67,59.53,59.61,108052.0,52.0207,52.0818,51.9596,52.0294,108052.0
2022-03-09 11:10:00,59.6,59.64,59.47,59.55,129041.0,52.0207,52.0556,51.9072,51.9771,129041.0
2022-03-09 11:20:00,59.55,59.56,59.46,59.5,170773.0,51.9771,51.9858,51.8985,51.9334,170773.0
2022-03-09 11:30:00,59.5,59.69,59.48,59.63,233085.0,51.9334,52.0993,51.916,52.0469,233085.0
2022-03-09 11:40:00,59.63,59.77,59.59,59.64,176579.0,52.0469,52.1691,52.012,52.0556,176579.0
2022-03-09 11:50:00,59.64,59.68,59.57,59.59,152810.0,52.0556,52.0905,51.9945,52.012,152810.0
2022-03-09 12:00:00,59.59,59.61,59.54,59.59,216216.0,52.012,52.0294,51.9683,52.012,216216.0
2022-03-09 12:10:00,59.59,59.6,59.49,59.52,243818.0,52.012,52.0207,51.9247,51.9509,243818.0
2022-03-09 12:20:00,59.52,59.57,59.44,59.54,208763.0,51.9509,51.9945,51.881,51.9683,208763.0
2022-03-09 12:30:00,59.54,59.59,59.47,59.5,185595.0,51.9683,52.012,51.9072,51.9334,185595.0
2022-03-09 12:40:00,59.51,59.51,59.43,59.47,94182.0,51.9421,51.9421,51.8723,51.9072,94182.0
2022-03-09 12:50:00,59.47,59.51,59.37,59.38,133232.0,51.9072,51.9421,51.8199,51.8287,133232.0
2022-03-09 13:00:00,59.39,59.42,59.21,59.25,230673.0,51.8374,51.8636,51.6803,51.7152,230673.0
2022-03-09 13:10:00,59.25,59.27,59.2,59.22,210200.0,51.7152,51.7327,51.6716,51.689,210200.0
2022-03-09 13:20:00,59.21,59.25,59.14,59.17,177357.0,51.6803,51.7152,51.6192,51.6454,177357.0
2022-03-09 13:30:00,59.17,59.2,58.93,59.07,404123.0,51.6454,51.6716,51.4359,51.5581,404123.0
2022-03-09 13:40:00,59.07,59.13,59.02,59.05,156541.0,51.5581,51.6105,51.5145,51.5406,156541.0
2022-03-09 13:50:00,59.05,59.09,59.0,59.03,188529.0,51.5406,51.5756,51.497,51.5232,188529.0
2022-03-09 14:00:00,59.03,59.09,59.0,59.09,240505.0,51.5232,51.5756,51.497,51.5756,240505.0
2022-03-09 14:10:00,59.09,59.13,59.04,59.06,255502.0,51.5756,51.6105,51.5319,51.5494,255502.0
2022-03-09 14:20:00,59.06,59.09,59.02,59.03,238179.0,51.5494,51.5756,51.5145,51.5232,238179.0
2022-03-09 14:30:00,59.03,59.03,58.94,58.99,247666.0,51.5232,51.5232,51.4446,51.4883,247666.0
2022-03-09 14:40:00,58.98,59.02,58.93,58.98,200521.0,51.4795,51.5145,51.4359,51.4795,200521.0
2022-03-09 14:50:00,58.98,59.02,58.93,58.94,175818.0,51.4795,51.5145,51.4359,51.4446,175818.0
2022-03-09 15:00:00,58.94,59.09,58.93,59.09,187854.0,51.4446,51.5756,51.4359,51.5756,187854.0
2022-03-09 15:10:00,59.09,59.14,59.0,59.1,257947.0,51.5756,51.6192,51.497,51.5843,257947.0
2022-03-09 15:20:00,59.1,59.2,59.06,59.1,410556.0,51.5843,51.6716,51.5494,51.5843,410556.0
2022-03-09 15:30:00,59.1,59.18,59.04,59.14,215350.0,51.5843,51.6541,51.5319,51.6192,215350.0
2022-03-09 15:40:00,59.14,59.21,59.12,59.15,314771.0,51.6192,51.6803,51.6017,51.6279,314771.0
2022-03-09 15:50:00,59.15,59.27,58.92,59.0,1101186.0,51.6279,51.7327,51.4272,51.497,1101186.0
2022-03-10 09:30:00,58.59,58.7,57.88,58.04,744098.0,51.1391,51.2351,50.5194,50.6591,744098.0
2022-03-10 09:40:00,58.04,58.22,57.73,57.92,426603.0,50.6591,50.8162,50.3885,50.5543,426603.0
2022-03-10 09:50:00,57.92,58.07,57.81,57.95,297783.0,50.5543,50.6853,50.4583,50.5805,297783.0
2022-03-10 10:00:00,57.95,58.11,57.92,57.98,328337.0,50.5805,50.7202,50.5543,50.6067,328337.0
2022-03-10 10:10:00,57.98,58.09,57.87,58.01,253798.0,50.6067,50.7027,50.5107,50.6329,253798.0
2022-03-10 10:20:00,57.99,58.0,57.83,57.84,236000.0,50.6154,50.6242,50.4758,50.4845,236000.0
2022-03-10 10:30:00,57.85,57.91,57.69,57.77,247499.0,50.4932,50.5456,50.3536,50.4234,247499.0
2022-03-10 10:40:00,57.76,57.89,57.72,57.81,189899.0,50.4147,50.5282,50.3798,50.4583,189899.0
2022-03-10 10:50:00,57.8,57.81,57.56,57.62,224104.0,50.4496,50.4583,50.2401,50.2925,224104.0
2022-03-10 11:00:00,57.62,57.66,57.54,57.56,181171.0,50.2925,50.3274,50.2227,50.2401,181171.0
2022-03-10 11:10:00,57.55,57.64,57.45,57.49,228569.0,50.2314,50.3099,50.1441,50.179,228569.0
2022-03-10 11:20:00,57.5,57.56,57.42,57.51,154181.0,50.1878,50.2401,50.1179,50.1965,154181.0
2022-03-10 11:30:00,57.51,57.62,57.47,57.53,183251.0,50.1965,50.2925,50.1616,50.2139,183251.0
2022-03-10 11:40:00,57.53,57.6,57.46,57.55,130835.0,50.2139,50.275,50.1528,50.2314,130835.0
2022-03-10 11:50:00,57.55,57.59,57.52,57.54,170241.0,50.2314,50.2663,50.2052,50.2227,170241.0
2022-03-10 12:00:00,57.54,57.57,57.33,57.39,209480.0,50.2227,50.2488,50.0394,50.0917,209480.0
2022-03-10 12:10:00,57.39,57.44,57.35,57.36,133266.0,50.0917,50.1354,50.0568,50.0656,133266.0
2022-03-10 12:20:00,57.36,57.53,57.34,57.44,129752.0,50.0656,50.2139,50.0481,50.1354,129752.0
2022-03-10 12:30:00,57.45,57.5,57.41,57.41,102690.0,50.1441,50.1878,50.1092,50.1092,102690.0
2022-03-10 12:40:00,57.42,57.45,57.36,57.38,87677.0,50.1179,50.1441,50.0656,50.083,87677.0
2022-03-10 12:50:00,57.38,57.4,57.32,57.37,118937.0,50.083,50.1005,50.0306,50.0743,118937.0
2022-03-10 13:00:00,57.38,57.39,57.33,57.37,151913.0,50.083,50.0917,50.0394,50.0743,151913.0
2022-03-10 13:10:00,57.37,57.47,57.35,57.46,171648.0,50.0743,50.1616,50.0568,50.1528,171648.0
2022-03-10 13:20:00,57.46,57.51,57.41,57.48,155803.0,50.1528,50.1965,50.1092,50.1703,155803.0
2022-03-10 13:30:00,57.47,57.48,57.41,57.41,124159.0,50.1616,50.1703,50.1092,50.1092,124159.0
2022-03-10 13:40:00,57.42,57.6,57.4,57.55,138042.0,50.1179,50.275,50.1005,50.2314,138042.0
2022-03-10 13:50:00,57.55,57.66,57.54,57.65,137870.0,50.2314,50.3274,50.2227,50.3187,137870.0
2022-03-10 14:00:00,57.65,57.91,57.64,57.85,201186.0,50.3187,50.5456,50.3099,50.4932,201186.0
2022-03-10 14:10:00,57.86,57.87,57.79,57.8,130789.0,50.502,50.5107,50.4409,50.4496,130789.0
2022-03-10 14:20:00,57.81,57.87,57.77,57.77,165376.0,50.4583,50.5107,50.4234,50.4234,165376.0
2022-03-10 14:30:00,57.78,57.93,57.77,57.88,222794.0,50.4321,50.5631,50.4234,50.5194,222794.0
2022-03-10 14:40:00,57.88,57.93,57.81,57.88,186009.0,50.5194,50.5631,50.4583,50.5194,186009.0
2022-03-10 14:50:00,57.87,57.95,57.85,57.94,273024.0,50.5107,50.5805,50.4932,50.5718,273024.0
2022-03-10 15:00:00,57.94,57.94,57.87,57.91,481420.0,50.5718,50.5718,50.5107,50.5456,481420.0
2022-03-10 15:10:00,57.91,58.02,57.89,58.01,335534.0,50.5456,50.6416,50.5282,50.6329,335534.0
2022-03-10 15:20:00,58.01,58.05,57.88,57.97,394012.0,50.6329,50.6678,50.5194,50.598,394012.0
2022-03-10 15:30:00,57.97,58.01,57.9,57.95,329338.0,50.598,50.6329,50.5369,50.5805,329338.0
2022-03-10 15:40:00,57.96,57.99,57.87,57.89,335828.0,50.5893,50.6154,50.5107,50.5282,335828.0
2022-03-10 15:50:00,57.89,58.02,57.88,57.91,948050.0,50.5282,50.6416,50.5194,50.5456,948050.0
2022-03-11 09:30:00,58.22,58.31,57.97,58.05,495950.0,50.8162,50.8947,50.598,50.6678,495950.0
2022-03-11 09:40:00,58.03,58.25,57.95,58.21,281353.0,50.6504,50.8424,50.5805,50.8075,281353.0
2022-03-11 09:50:00,58.21,58.52,58.18,58.46,284067.0,50.8075,51.078,50.7813,51.0257,284067.0
2022-03-11 10:00:00,58.47,58.56,58.34,58.37,251788.0,51.0344,51.113,50.9209,50.9471,251788.0
2022-03-11 10:10:00,58.39,58.54,58.37,58.49,186964.0,50.9646,51.0955,50.9471,51.0519,186964.0
2022-03-11 10:20:00,58.5,58.86,58.45,58.73,305398.0,51.0606,51.3748,51.0169,51.2613,305398.0
2022-03-11 10:30:00,58.73,58.84,58.63,58.84,192410.0,51.2613,51.3573,51.174,51.3573,192410.0
2022-03-11 10:40:00,58.85,58.92,58.62,58.64,215781.0,51.3661,51.4272,51.1653,51.1828,215781.0
2022-03-11 10:50:00,58.64,58.79,58.58,58.79,158317.0,51.1828,51.3137,51.1304,51.3137,158317.0
2022-03-11 11:00:00,58.79,58.87,58.74,58.77,200491.0,51.3137,51.3835,51.2701,51.2962,200491.0
2022-03-11 11:10:00,58.77,58.82,58.71,58.82,167037.0,51.2962,51.3399,51.2439,51.3399,167037.0
2022-03-11 11:20:00,58.82,58.98,58.82,58.95,207965.0,51.3399,51.4795,51.3399,51.4534,207965.0
2022-03-11 11:30:00,58.95,58.95,58.74,58.86,171921.0,51.4534,51.4534,51.2701,51.3748,171921.0
2022-03-11 11:40:00,58.86,58.99,58.78,58.94,210310.0,51.3748,51.4883,51.305,51.4446,210310.0
2022-03-11 11:50:00,58.93,59.14,58.89,59.14,175127.0,51.4359,51.6192,51.401,51.6192,175127.0
2022-03-11 12:00:00,59.13,59.19,59.02,59.04,192169.0,51.6105,51.6628,51.5145,51.5319,192169.0
2022-03-11 12:10:00,59.04,59.16,59.0,59.12,164903.0,51.5319,51.6366,51.497,51.6017,164903.0
2022-03-11 12:20:00,59.11,59.13,59.03,59.05,153939.0,51.593,51.6105,51.5232,51.5406,153939.0
2022-03-11 12:30:00,59.04,59.07,58.95,59.0,176556.0,51.5319,51.5581,51.4534,51.497,176556.0
2022-03-11 12:40:00,59.0,59.01,58.92,58.93,126766.0,51.497,51.5057,51.4272,51.4359,126766.0
2022-03-11 12:50:00,58.92,58.96,58.82,58.85,134786.0,51.4272,51.4621,51.3399,51.3661,134786.0
2022-03-11 13:00:00,58.84,58.91,58.78,58.79,162602.0,51.3573,51.4184,51.305,51.3137,162602.0
2022-03-11 13:10:00,58.79,58.83,58.75,58.82,136215.0,51.3137,51.3486,51.2788,51.3399,136215.0
2022-03-11 13:20:00,58.82,58.87,58.78,58.81,142921.0,51.3399,51.3835,51.305,51.3312,142921.0
2022-03-11 13:30:00,58.82,58.82,58.67,58.73,129879.0,51.3399,51.3399,51.209,51.2613,129879.0
2022-03-11 13:40:00,58.73,58.83,58.71,58.8,185201.0,51.2613,51.3486,51.2439,51.3224,185201.0
2022-03-11 13:50:00,58.8,58.82,58.68,58.7,124153.0,51.3224,51.3399,51.2177,51.2351,124153.0
2022-03-11 14:00:00,58.7,58.7,58.53,58.54,120625.0,51.2351,51.2351,51.0868,51.0955,120625.0
2022-03-11 14:10:00,58.54,58.6,58.48,58.49,175362.0,51.0955,51.1479,51.0431,51.0519,175362.0
2022-03-11 14:20:00,58.49,58.54,58.44,58.47,271055.0,51.0519,51.0955,51.0082,51.0344,271055.0
2022-03-11 14:30:00,58.47,58.5,58.35,58.4,190361.0,51.0344,51.0606,50.9297,50.9733,190361.0
2022-03-11 14:40:00,58.39,58.4,58.33,58.37,150823.0,50.9646,50.9733,50.9122,50.9471,150823.0
2022-03-11 14:50:00,58.37,58.37,58.2,58.21,188449.0,50.9471,50.9471,50.7987,50.8075,188449.0
2022-03-11 15:00:00,58.21,58.35,58.2,58.27,196112.0,50.8075,50.9297,50.7987,50.8598,196112.0
2022-03-11 15:10:00,58.26,58.28,58.19,58.23,222654.0,50.8511,50.8686,50.79,50.8249,222654.0
2022-03-11 15:20:00,58.24,58.26,58.14,58.16,235545.0,50.8336,50.8511,50.7464,50.7638,235545.0
2022-03-11 15:30:00,58.16,58.16,58.06,58.08,281606.0,50.7638,50.7638,50.6765,50.694,281606.0
2022-03-11 15:40:00,58.08,58.09,57.98,58.05,368838.0,50.694,50.7027,50.6067,50.6678,368838.0
2022-03-11 15:50:00,58.05,58.15,57.97,58.0,1369523.0,50.6678,50.7551,50.598,50.6242,1369523.0
2022-03-14 09:30:00,57.91,58.21,57.84,58.15,506794.0,51.1801,51.4453,51.1183,51.3923,506794.0
2022-03-14 09:40:00,58.14,58.15,57.7,57.71,394096.0,51.3834,51.3923,50.9946,51.0034,394096.0
2022-03-14 09:50:00,57.71,58.21,57.71,58.2,329469.0,51.0034,51.4453,51.0034,51.4364,329469.0
2022-03-14 10:00:00,58.2,58.37,58.16,58.33,268002.0,51.4364,51.5867,51.4011,51.5513,268002.0
2022-03-14 10:10:00,58.33,58.33,58.0,58.05,271665.0,51.5513,51.5513,51.2597,51.3039,271665.0
2022-03-14 10:20:00,58.05,58.11,57.99,58.02,278479.0,51.3039,51.3569,51.2509,51.2774,278479.0
2022-03-14 10:30:00,58.02,58.12,57.98,57.99,199332.0,51.2774,51.3657,51.242,51.2509,199332.0
2022-03-14 10:40:00,58.0,58.21,57.97,58.19,170565.0,51.2597,51.4453,51.2332,51.4276,170565.0
2022-03-14 10:50:00,58.18,58.29,58.14,58.21,340995.0,51.4188,51.516,51.3834,51.4453,340995.0
2022-03-14 11:00:00,58.21,58.22,58.15,58.2,163769.0,51.4453,51.4541,51.3923,51.4364,163769.0
2022-03-14 11:10:00,58.21,58.36,58.19,58.25,192130.0,51.4453,51.5779,51.4276,51.4806,192130.0
2022-03-14 11:20:00,58.26,58.5,58.21,58.45,236836.0,51.4895,51.7016,51.4453,51.6574,236836.0
2022-03-14 11:30:00,58.46,58.46,58.2,58.37,223210.0,51.6662,51.6662,51.4364,51.5867,223210.0
2022-03-14 11:40:00,58.38,58.49,58.37,58.44,186469.0,51.5955,51.6927,51.5867,51.6486,186469.0
2022-03-14 11:50:00,58.44,58.46,58.37,58.4,193124.0,51.6486,51.6662,51.5867,51.6132,193124.0
2022-03-14 12:00:00,58.39,58.56,58.36,58.54,171216.0,51.6044,51.7546,51.5779,51.7369,171216.0
2022-03-14 12:10:00,58.53,58.54,58.47,58.54,181948.0,51.7281,51.7369,51.6751,51.7369,181948.0
2022-03-14 12:20:00,58.54,58.73,58.48,58.7,118388.0,51.7369,51.9049,51.6839,51.8783,118388.0
2022-03-14 12:30:00,58.7,58.76,58.62,58.67,133920.0,51.8783,51.9314,51.8076,51.8518,133920.0
2022-03-14 12:40:00,58.67,58.68,58.48,58.48,134165.0,51.8518,51.8607,51.6839,51.6839,134165.0
2022-03-14 12:50:00,58.49,58.52,58.35,58.35,86124.0,51.6927,51.7193,51.569,51.569,86124.0
2022-03-14 13:00:00,58.35,58.36,58.21,58.25,121017.0,51.569,51.5779,51.4453,51.4806,121017.0
2022-03-14 13:10:00,58.25,58.31,58.25,58.3,116726.0,51.4806,51.5337,51.4806,51.5248,116726.0
2022-03-14 13:20:00,58.3,58.31,58.24,58.28,92007.0,51.5248,51.5337,51.4718,51.5071,92007.0
2022-03-14 13:30:00,58.29,58.3,58.11,58.12,133242.0,51.516,51.5248,51.3569,51.3657,133242.0
2022-03-14 13:40:00,58.13,58.14,58.04,58.06,127672.0,51.3746,51.3834,51.295,51.3127,127672.0
2022-03-14 13:50:00,58.06,58.27,58.05,58.26,189312.0,51.3127,51.4983,51.3039,51.4895,189312.0
2022-03-14 14:00:00,58.27,58.36,58.26,58.36,191193.0,51.4983,51.5779,51.4895,51.5779,191193.0
2022-03-14 14:10:00,58.36,58.54,58.35,58.45,133865.0,51.5779,51.7369,51.569,51.6574,133865.0
2022-03-14 14:20:00,58.46,58.48,58.38,58.41,91797.0,51.6662,51.6839,51.5955,51.622,91797.0
2022-03-14 14:30:00,58.41,58.41,58.33,58.36,87022.0,51.622,51.622,51.5513,51.5779,87022.0
2022-03-14 14:40:00,58.36,58.36,58.26,58.32,77093.0,51.5779,51.5779,51.4895,51.5425,77093.0
2022-03-14 14:50:00,58.33,58.5,58.32,58.47,128287.0,51.5513,51.7016,51.5425,51.6751,128287.0
2022-03-14 15:00:00,58.48,58.48,58.27,58.28,109130.0,51.6839,51.6839,51.4983,51.5071,109130.0
2022-03-14 15:10:00,58.27,58.34,58.23,58.3,137348.0,51.4983,51.5602,51.463,51.5248,137348.0
2022-03-14 15:20:00,58.3,58.3,58.12,58.16,113382.0,51.5248,51.5248,51.3657,51.4011,113382.0
2022-03-14 15:30:00,58.16,58.16,57.97,58.05,143107.0,51.4011,51.4011,51.2332,51.3039,143107.0
2022-03-14 15:40:00,58.06,58.1,58.01,58.03,202274.0,51.3127,51.3481,51.2685,51.2862,202274.0
2022-03-14 15:50:00,58.03,58.23,58.02,58.17,1029684.0,51.2862,51.463,51.2774,51.4099,1029684.0
2022-03-15 09:30:00,58.43,58.75,58.32,58.7,251982.0,51.6397,51.9225,51.5425,51.8783,251982.0
2022-03-15 09:40:00,58.68,58.79,58.51,58.76,242936.0,51.8607,51.9579,51.7104,51.9314,242936.0
2022-03-15 09:50:00,58.74,58.77,58.41,58.47,163718.0,51.9137,51.9402,51.622,51.6751,163718.0
2022-03-15 10:00:00,58.48,58.54,58.22,58.26,133645.0,51.6839,51.7369,51.4541,51.4895,133645.0
2022-03-15 10:10:00,58.27,58.3,58.1,58.15,119844.0,51.4983,51.5248,51.3481,51.3923,119844.0
2022-03-15 10:20:00,58.15,58.16,57.94,57.98,109313.0,51.3923,51.4011,51.2067,51.242,109313.0
2022-03-15 10:30:00,58.0,58.12,57.93,58.0,142951.0,51.2597,51.3657,51.1978,51.2597,142951.0
2022-03-15 10:40:00,58.01,58.11,57.97,57.98,133484.0,51.2685,51.3569,51.2332,51.242,133484.0
2022-03-15 10:50:00,57.99,58.02,57.91,57.99,83369.0,51.2509,51.2774,51.1801,51.2509,83369.0
2022-03-15 11:00:00,58.0,58.21,58.0,58.09,155824.0,51.2597,51.4453,51.2597,51.3392,155824.0
2022-03-15 11:10:00,58.09,58.09,57.98,58.05,116800.0,51.3392,51.3392,51.242,51.3039,116800.0
2022-03-15 11:20:00,58.07,58.14,57.86,58.14,204877.0,51.3216,51.3834,51.136,51.3834,204877.0
2022-03-15 11:30:00,58.15,58.27,58.07,58.26,120217.0,51.3923,51.4983,51.3216,51.4895,120217.0
2022-03-15 11:40:00,58.27,58.29,58.2,58.24,175099.0,51.4983,51.516,51.4364,51.4718,175099.0
2022-03-15 11:50:00,58.25,58.28,58.13,58.2,199255.0,51.4806,51.5071,51.3746,51.4364,199255.0
2022-03-15 12:00:00,58.19,58.23,58.1,58.12,179442.0,51.4276,51.463,51.3481,51.3657,179442.0
2022-03-15 12:10:00,58.11,58.12,57.82,57.88,340053.0,51.3569,51.3657,51.1006,51.1536,340053.0
2022-03-15 12:20:00,57.88,58.13,57.83,58.12,274376.0,51.1536,51.3746,51.1094,51.3657,274376.0
2022-03-15 12:30:00,58.12,58.17,58.07,58.16,113357.0,51.3657,51.4099,51.3216,51.4011,113357.0
2022-03-15 12:40:00,58.16,58.17,58.11,58.12,139529.0,51.4011,51.4099,51.3569,51.3657,139529.0
2022-03-15 12:50:00,58.13,58.13,58.01,58.08,101148.0,51.3746,51.3746,51.2685,51.3304,101148.0
2022-03-15 13:00:00,58.08,58.09,57.92,58.0,322259.0,51.3304,51.3392,51.189,51.2597,322259.0
2022-03-15 13:10:00,58.0,58.0,57.88,57.91,132530.0,51.2597,51.2597,51.1536,51.1801,132530.0
2022-03-15 13:20:00,57.91,57.91,57.74,57.75,159085.0,51.1801,51.1801,51.0299,51.0387,159085.0
2022-03-15 13:30:00,57.75,57.75,57.65,57.7,152485.0,51.0387,51.0387,50.9504,50.9946,152485.0
2022-03-15 13:40:00,57.7,57.96,57.69,57.94,90836.0,50.9946,51.2243,50.9857,51.2067,90836.0
2022-03-15 13:50:00,57.94,58.14,57.94,58.11,114638.0,51.2067,51.3834,51.2067,51.3569,114638.0
2022-03-15 14:00:00,58.11,58.12,57.97,58.05,149948.0,51.3569,51.3657,51.2332,51.3039,149948.0
2022-03-15 14:10:00,58.07,58.09,57.9,57.93,155802.0,51.3216,51.3392,51.1713,51.1978,155802.0
2022-03-15 14:20:00,57.93,58.0,57.9,57.97,83051.0,51.1978,51.2597,51.1713,51.2332,83051.0
2022-03-15 14:30:00,57.98,58.06,57.88,58.06,161005.0,51.242,51.3127,51.1536,51.3127,161005.0
2022-03-15 14:40:00,58.06,58.29,58.03,58.26,142961.0,51.3127,51.516,51.2862,51.4895,142961.0
2022-03-15 14:50:00,58.25,58.36,58.24,58.3,93526.0,51.4806,51.5779,51.4718,51.5248,93526.0
2022-03-15 15:00:00,58.29,58.34,58.25,58.3,104000.0,51.516,51.5602,51.4806,51.5248,104000.0
2022-03-15 15:10:00,58.3,58.38,58.27,58.36,157876.0,51.5248,51.5955,51.4983,51.5779,157876.0
2022-03-15 15:20:00,58.35,58.42,58.28,58.31,185606.0,51.569,51.6309,51.5071,51.5337,185606.0
2022-03-15 15:30:00,58.32,58.36,58.25,58.28,307011.0,51.5425,51.5779,51.4806,51.5071,307011.0
2022-03-15 15:40:00,58.28,58.31,58.22,58.29,425347.0,51.5071,51.5337,51.4541,51.516,425347.0
2022-03-15 15:50:00,58.29,58.37,58.23,58.31,947130.0,51.516,51.5867,51.463,51.5337,947130.0
2022-03-16 09:30:00,58.64,58.67,58.15,58.29,376385.0,51.8253,51.8518,51.3923,51.516,376385.0
2022-03-16 09:40:00,58.29,58.29,58.01,58.14,218397.0,51.516,51.516,51.2685,51.3834,218397.0
2022-03-16 09:50:00,58.14,58.27,58.13,58.23,202401.0,51.3834,51.4983,51.3746,51.463,202401.0
2022-03-16 10:00:00,58.23,58.25,57.98,58.18,271176.0,51.463,51.4806,51.242,51.4188,271176.0
2022-03-16 10:10:00,58.17,58.22,58.12,58.17,188780.0,51.4099,51.4541,51.3657,51.4099,188780.0
2022-03-16 10:20:00,58.18,58.26,58.01,58.11,216961.0,51.4188,51.4895,51.2685,51.3569,216961.0
2022-03-16 10:30:00,58.11,58.28,58.09,58.2,162372.0,51.3569,51.5071,51.3392,51.4364,162372.0
2022-03-16 10:40:00,58.19,58.26,58.12,58.19,184719.0,51.4276,51.4895,51.3657,51.4276,184719.0
2022-03-16 10:50:00,58.19,58.19,57.97,57.99,207501.0,51.4276,51.4276,51.2332,51.2509,207501.0
2022-03-16 11:00:00,57.98,58.01,57.84,57.95,294074.0,51.242,51.2685,51.1183,51.2155,294074.0
2022-03-16 11:10:00,57.95,57.97,57.74,57.77,194103.0,51.2155,51.2332,51.0299,51.0564,194103.0
2022-03-16 11:20:00,57.77,57.92,57.67,57.9,251830.0,51.0564,51.189,50.968,51.1713,251830.0
2022-03-16 11:30:00,57.9,57.91,57.66,57.7,257762.0,51.1713,51.1801,50.9592,50.9946,257762.0
2022-03-16 11:40:00,57.71,58.01,57.65,57.9,348162.0,51.0034,51.2685,50.9504,51.1713,348162.0
2022-03-16 11:50:00,57.89,57.9,57.77,57.77,208032.0,51.1625,51.1713,51.0564,51.0564,208032.0
2022-03-16 12:00:00,57.77,57.87,57.57,57.79,486179.0,51.0564,51.1448,50.8797,51.0741,486179.0
2022-03-16 12:10:00,57.79,57.79,57.67,57.73,341018.0,51.0741,51.0741,50.968,51.0211,341018.0
2022-03-16 12:20:00,57.74,57.76,57.68,57.74,320099.0,51.0299,51.0476,50.9769,51.0299,320099.0
2022-03-16 12:30:00,57.75,57.97,57.74,57.95,220957.0,51.0387,51.2332,51.0299,51.2155,220957.0
2022-03-16 12:40:00,57.94,57.94,57.58,57.59,148892.0,51.2067,51.2067,50.8885,50.8973,148892.0
2022-03-16 12:50:00,57.58,57.67,57.58,57.67,123121.0,50.8885,50.968,50.8885,50.968,123121.0
2022-03-16 13:00:00,57.67,57.72,57.61,57.63,131716.0,50.968,51.0122,50.915,50.9327,131716.0
2022-03-16 13:10:00,57.62,57.77,57.6,57.76,122142.0,50.9238,51.0564,50.9062,51.0476,122142.0
2022-03-16 13:20:00,57.76,57.79,57.69,57.69,121004.0,51.0476,51.0741,50.9857,50.9857,121004.0
2022-03-16 13:30:00,57.69,57.78,57.68,57.75,93356.0,50.9857,51.0653,50.9769,51.0387,93356.0
2022-03-16 13:40:00,57.74,57.78,57.68,57.75,115200.0,51.0299,51.0653,50.9769,51.0387,115200.0
2022-03-16 13:50:00,57.75,57.78,57.7,57.74,171071.0,51.0387,51.0653,50.9946,51.0299,171071.0
2022-03-16 14:00:00,57.73,57.77,57.54,57.55,294584.0,51.0211,51.0564,50.8531,50.862,294584.0
2022-03-16 14:10:00,57.55,57.62,57.35,57.36,273483.0,50.862,50.9238,50.6852,50.6941,273483.0
2022-03-16 14:20:00,57.36,57.36,57.19,57.22,274012.0,50.6941,50.6941,50.5438,50.5703,274012.0
2022-03-16 14:30:00,57.22,57.41,57.18,57.39,254913.0,50.5703,50.7383,50.535,50.7206,254913.0
2022-03-16 14:40:00,57.38,57.54,57.37,57.47,279028.0,50.7117,50.8531,50.7029,50.7913,279028.0
2022-03-16 14:50:00,57.47,57.69,57.42,57.43,218883.0,50.7913,50.9857,50.7471,50.7559,218883.0
2022-03-16 15:00:00,57.44,57.68,57.4,57.64,249467.0,50.7648,50.9769,50.7294,50.9415,249467.0
2022-03-16 15:10:00,57.64,57.77,57.57,57.76,153682.0,50.9415,51.0564,50.8797,51.0476,153682.0
2022-03-16 15:20:00,57.77,58.06,57.76,58.0,338496.0,51.0564,51.3127,51.0476,51.2597,338496.0
2022-03-16 15:30:00,58.0,58.01,57.91,57.94,240466.0,51.2597,51.2685,51.1801,51.2067,240466.0
2022-03-16 15:40:00,57.94,57.95,57.85,57.92,423864.0,51.2067,51.2155,51.1271,51.189,423864.0
2022-03-16 15:50:00,57.92,57.98,57.81,57.98,1652419.0,51.189,51.242,51.0918,51.242,1652419.0
2022-03-17 09:30:00,58.12,58.15,57.71,58.09,381319.0,51.3657,51.3923,51.0034,51.3392,381319.0
2022-03-17 09:40:00,58.08,58.47,58.06,58.47,193850.0,51.3304,51.6751,51.3127,51.6751,193850.0
2022-03-17 09:50:00,58.46,58.55,58.34,58.5,186856.0,51.6662,51.7458,51.5602,51.7016,186856.0
2022-03-17 10:00:00,58.5,58.84,58.47,58.84,229263.0,51.7016,52.0021,51.6751,52.0021,229263.0
2022-03-17 10:10:00,58.84,59.0,58.69,58.99,249330.0,52.0021,52.1435,51.8695,52.1346,249330.0
2022-03-17 10:20:00,58.99,59.04,58.91,59.02,213019.0,52.1346,52.1788,52.0639,52.1612,213019.0
2022-03-17 10:30:00,59.02,59.04,58.7,58.71,238018.0,52.1612,52.1788,51.8783,51.8872,238018.0
2022-03-17 10:40:00,58.7,58.88,58.6,58.79,298550.0,51.8783,52.0374,51.79,51.9579,298550.0
2022-03-17 10:50:00,58.8,58.84,58.66,58.68,174664.0,51.9667,52.0021,51.843,51.8607,174664.0
2022-03-17 11:00:00,58.67,58.79,58.58,58.58,334910.0,51.8518,51.9579,51.7723,51.7723,334910.0
2022-03-17 11:10:00,58.57,58.73,58.56,58.69,126468.0,51.7634,51.9049,51.7546,51.8695,126468.0
2022-03-17 11:20:00,58.69,58.72,58.63,58.67,117648.0,51.8695,51.896,51.8165,51.8518,117648.0
2022-03-17 11:30:00,58.67,58.81,58.65,58.78,215248.0,51.8518,51.9756,51.8342,51.949,215248.0
2022-03-17 11:40:00,58.79,58.95,58.78,58.84,130819.0,51.9579,52.0993,51.949,52.0021,130819.0
2022-03-17 11:50:00,58.84,58.86,58.8,58.83,122711.0,52.0021,52.0197,51.9667,51.9932,122711.0
2022-03-17 12:00:00,58.84,58.97,58.81,58.96,107789.0,52.0021,52.117,51.9756,52.1081,107789.0
2022-03-17 12:10:00,58.97,59.0,58.95,58.98,81188.0,52.117,52.1435,52.0993,52.1258,81188.0
2022-03-17 12:20:00,58.98,59.07,58.98,59.03,122150.0,52.1258,52.2053,52.1258,52.17,122150.0
2022-03-17 12:30:00,59.02,59.1,59.01,59.04,102522.0,52.1612,52.2319,52.1523,52.1788,102522.0
2022-03-17 12:40:00,59.04,59.06,58.99,58.99,79642.0,52.1788,52.1965,52.1346,52.1346,79642.0
2022-03-17 12:50:00,58.99,59.12,58.98,59.08,119719.0,52.1346,52.2495,52.1258,52.2142,119719.0
2022-03-17 13:00:00,59.07,59.09,59.02,59.07,116099.0,52.2053,52.223,52.1612,52.2053,116099.0
2022-03-17 13:10:00,59.06,59.13,59.03,59.12,103817.0,52.1965,52.2584,52.17,52.2495,103817.0
2022-03-17 13:20:00,59.12,59.18,59.07,59.14,151736.0,52.2495,52.3026,52.2053,52.2672,151736.0
2022-03-17 13:30:00,59.15,59.16,59.02,59.03,177061.0,52.276,52.2849,52.1612,52.17,177061.0
2022-03-17 13:40:00,59.02,59.19,59.01,59.19,154984.0,52.1612,52.3114,52.1523,52.3114,154984.0
2022-03-17 13:50:00,59.2,59.29,59.13,59.28,141988.0,52.3202,52.3998,52.2584,52.3909,141988.0
2022-03-17 14:00:00,59.29,59.35,59.26,59.31,179144.0,52.3998,52.4528,52.3733,52.4175,179144.0
2022-03-17 14:10:00,59.3,59.32,59.15,59.23,125296.0,52.4086,52.4263,52.276,52.3467,125296.0
2022-03-17 14:20:00,59.23,59.25,59.11,59.11,102685.0,52.3467,52.3644,52.2407,52.2407,102685.0
2022-03-17 14:30:00,59.12,59.12,58.98,59.02,169883.0,52.2495,52.2495,52.1258,52.1612,169883.0
2022-03-17 14:40:00,59.02,59.13,59.01,59.12,132857.0,52.1612,52.2584,52.1523,52.2495,132857.0
2022-03-17 14:50:00,59.12,59.13,59.04,59.05,101192.0,52.2495,52.2584,52.1788,52.1877,101192.0
2022-03-17 15:00:00,59.05,59.06,58.99,59.01,125501.0,52.1877,52.1965,52.1346,52.1523,125501.0
2022-03-17 15:10:00,59.01,59.01,58.81,58.83,249267.0,52.1523,52.1523,51.9756,51.9932,249267.0
2022-03-17 15:20:00,58.82,58.83,58.77,58.78,213158.0,51.9844,51.9932,51.9402,51.949,213158.0
2022-03-17 15:30:00,58.79,58.9,58.75,58.87,281345.0,51.9579,52.0551,51.9225,52.0286,281345.0
2022-03-17 15:40:00,58.86,58.95,58.79,58.94,357253.0,52.0197,52.0993,51.9579,52.0904,357253.0
2022-03-17 15:50:00,58.93,59.23,58.92,59.21,1357062.0,52.0816,52.3467,52.0728,52.3291,1357062.0
2022-03-18 09:30:00,59.22,59.22,58.62,58.95,1542186.0,52.3379,52.3379,51.8076,52.0993,1542186.0
2022-03-18 09:40:00,58.95,59.39,58.9,59.2,186205.0,52.0993,52.4882,52.0551,52.3202,186205.0
2022-03-18 09:50:00,59.19,59.33,59.07,59.07,166914.0,52.3114,52.4351,52.2053,52.2053,166914.0
2022-03-18 10:00:00,59.08,59.1,58.95,59.06,158356.0,52.2142,52.2319,52.0993,52.1965,158356.0
2022-03-18 10:10:00,59.07,59.14,58.83,58.84,143090.0,52.2053,52.2672,51.9932,52.0021,143090.0
2022-03-18 10:20:00,58.84,59.02,58.77,59.0,141480.0,52.0021,52.1612,51.9402,52.1435,141480.0
2022-03-18 10:30:00,59.0,59.0,58.82,58.93,174063.0,52.1435,52.1435,51.9844,52.0816,174063.0
2022-03-18 10:40:00,58.92,58.92,58.76,58.79,136775.0,52.0728,52.0728,51.9314,51.9579,136775.0
2022-03-18 10:50:00,58.79,58.84,58.72,58.79,95344.0,51.9579,52.0021,51.896,51.9579,95344.0
2022-03-18 11:00:00,58.8,58.88,58.77,58.83,168132.0,51.9667,52.0374,51.9402,51.9932,168132.0
2022-03-18 11:10:00,58.83,58.86,58.73,58.78,136572.0,51.9932,52.0197,51.9049,51.949,136572.0
2022-03-18 11:20:00,58.77,58.8,58.67,58.7,127651.0,51.9402,51.9667,51.8518,51.8783,127651.0
2022-03-18 11:30:00,58.7,58.7,58.52,58.6,158710.0,51.8783,51.8783,51.7193,51.79,158710.0
2022-03-18 11:40:00,58.6,58.68,58.58,58.67,70478.0,51.79,51.8607,51.7723,51.8518,70478.0
2022-03-18 11:50:00,58.67,58.7,58.53,58.62,89915.0,51.8518,51.8783,51.7281,51.8076,89915.0
2022-03-18 12:00:00,58.62,58.63,58.5,58.53,115027.0,51.8076,51.8165,51.7016,51.7281,115027.0
2022-03-18 12:10:00,58.53,58.68,58.51,58.58,129712.0,51.7281,51.8607,51.7104,51.7723,129712.0
2022-03-18 12:20:00,58.58,58.6,58.54,58.58,151293.0,51.7723,51.79,51.7369,51.7723,151293.0
2022-03-18 12:30:00,58.58,58.65,58.55,58.58,236873.0,51.7723,51.8342,51.7458,51.7723,236873.0
2022-03-18 12:40:00,58.58,58.63,58.5,58.57,132747.0,51.7723,51.8165,51.7016,51.7634,132747.0
2022-03-18 12:50:00,58.57,58.58,58.48,58.52,118967.0,51.7634,51.7723,51.6839,51.7193,118967.0
2022-03-18 13:00:00,58.52,58.71,58.52,58.7,61528.0,51.7193,51.8872,51.7193,51.8783,61528.0
2022-03-18 13:10:00,58.69,58.7,58.5,58.58,120218.0,51.8695,51.8783,51.7016,51.7723,120218.0
2022-03-18 13:20:00,58.58,58.67,58.57,58.65,122055.0,51.7723,51.8518,51.7634,51.8342,122055.0
2022-03-18 13:30:00,58.64,58.66,58.59,58.61,73342.0,51.8253,51.843,51.7811,51.7988,73342.0
2022-03-18 13:40:00,58.61,58.76,58.6,58.74,102561.0,51.7988,51.9314,51.79,51.9137,102561.0
2022-03-18 13:50:00,58.75,58.83,58.74,58.76,108433.0,51.9225,51.9932,51.9137,51.9314,108433.0
2022-03-18 14:00:00,58.77,58.78,58.68,58.73,81241.0,51.9402,51.949,51.8607,51.9049,81241.0
2022-03-18 14:10:00,58.72,58.79,58.7,58.78,107232.0,51.896,51.9579,51.8783,51.949,107232.0
2022-03-18 14:20:00,58.77,58.8,58.72,58.75,90366.0,51.9402,51.9667,51.896,51.9225,90366.0
2022-03-18 14:30:00,58.74,58.86,58.7,58.84,153056.0,51.9137,52.0197,51.8783,52.0021,153056.0
2022-03-18 14:40:00,58.84,58.87,58.81,58.86,101052.0,52.0021,52.0286,51.9756,52.0197,101052.0
2022-03-18 14:50:00,58.86,59.11,58.85,58.95,276478.0,52.0197,52.2407,52.0109,52.0993,276478.0
2022-03-18 15:00:00,58.94,59.07,58.94,59.05,104290.0,52.0904,52.2053,52.0904,52.1877,104290.0
2022-03-18 15:10:00,59.04,59.07,58.97,59.0,135585.0,52.1788,52.2053,52.117,52.1435,135585.0
2022-03-18 15:20:00,59.0,59.11,58.96,59.08,164274.0,52.1435,52.2407,52.1081,52.2142,164274.0
2022-03-18 15:30:00,59.08,59.26,59.07,59.15,224959.0,52.2142,52.3733,52.2053,52.276,224959.0
2022-03-18 15:40:00,59.15,59.26,59.1,59.23,228825.0,52.276,52.3733,52.2319,52.3467,228825.0
2022-03-18 15:50:00,59.22,59.55,59.14,59.44,1710500.0,52.3379,52.6296,52.2672,52.5323,1710500.0
2022-03-21 09:30:00,59.3,60.19,59.27,60.19,474483.0,52.4086,53.1952,52.3821,53.1952,474483.0
2022-03-21 09:40:00,60.18,60.53,60.09,60.48,256404.0,53.1863,53.4957,53.1068,53.4515,256404.0
2022-03-21 09:50:00,60.48,60.5,60.16,60.29,252343.0,53.4515,53.4692,53.1687,53.2836,252343.0
2022-03-21 10:00:00,60.3,60.43,60.01,60.11,191088.0,53.2924,53.4073,53.0361,53.1245,191088.0
2022-03-21 10:10:00,60.12,60.18,60.03,60.14,160582.0,53.1333,53.1863,53.0538,53.151,160582.0
2022-03-21 10:20:00,60.14,60.34,60.13,60.34,132243.0,53.151,53.3278,53.1422,53.3278,132243.0
2022-03-21 10:30:00,60.34,60.52,60.32,60.35,244185.0,53.3278,53.4868,53.3101,53.3366,244185.0
2022-03-21 10:40:00,60.35,60.35,59.93,59.95,120819.0,53.3366,53.3366,52.9654,52.9831,120819.0
2022-03-21 10:50:00,59.95,59.99,59.87,59.98,177295.0,52.9831,53.0184,52.9124,53.0096,177295.0
2022-03-21 11:00:00,59.99,60.21,59.99,60.2,110807.0,53.0184,53.2129,53.0184,53.204,110807.0
2022-03-21 11:10:00,60.21,60.47,60.21,60.38,157553.0,53.2129,53.4426,53.2129,53.3631,157553.0
2022-03-21 11:20:00,60.39,60.39,60.19,60.22,136904.0,53.3719,53.3719,53.1952,53.2217,136904.0
2022-03-21 11:30:00,60.23,60.31,60.18,60.21,114199.0,53.2305,53.3012,53.1863,53.2129,114199.0
2022-03-21 11:40:00,60.2,60.26,60.02,60.04,84639.0,53.204,53.257,53.0449,53.0626,84639.0
2022-03-21 11:50:00,60.04,60.09,60.01,60.05,135892.0,53.0626,53.1068,53.0361,53.0715,135892.0
2022-03-21 12:00:00,60.06,60.08,59.97,60.04,135621.0,53.0803,53.098,53.0008,53.0626,135621.0
2022-03-21 12:10:00,60.04,60.08,60.01,60.03,145879.0,53.0626,53.098,53.0361,53.0538,145879.0
2022-03-21 12:20:00,60.04,60.04,59.9,59.9,83139.0,53.0626,53.0626,52.9389,52.9389,83139.0
2022-03-21 12:30:00,59.91,59.91,59.7,59.8,151906.0,52.9477,52.9477,52.7621,52.8505,151906.0
2022-03-21 12:40:00,59.8,59.89,59.8,59.88,78741.0,52.8505,52.93,52.8505,52.9212,78741.0
2022-03-21 12:50:00,59.88,59.88,59.72,59.79,99627.0,52.9212,52.9212,52.7798,52.8417,99627.0
2022-03-21 13:00:00,59.79,59.82,59.67,59.7,74811.0,52.8417,52.8682,52.7356,52.7621,74811.0
2022-03-21 13:10:00,59.7,59.71,59.6,59.65,100208.0,52.7621,52.771,52.6737,52.7179,100208.0
2022-03-21 13:20:00,59.66,59.79,59.64,59.7,77276.0,52.7268,52.8417,52.7091,52.7621,77276.0
2022-03-21 13:30:00,59.7,59.82,59.69,59.78,82698.0,52.7621,52.8682,52.7533,52.8328,82698.0
2022-03-21 13:40:00,59.77,59.78,59.65,59.66,67014.0,52.824,52.8328,52.7179,52.7268,67014.0
2022-03-21 13:50:00,59.65,59.69,59.6,59.65,63876.0,52.7179,52.7533,52.6737,52.7179,63876.0
2022-03-21 14:00:00,59.65,59.67,59.53,59.57,74609.0,52.7179,52.7356,52.6119,52.6472,74609.0
2022-03-21 14:10:00,59.56,59.57,59.44,59.47,82113.0,52.6384,52.6472,52.5323,52.5589,82113.0
2022-03-21 14:20:00,59.47,59.57,59.46,59.57,96354.0,52.5589,52.6472,52.55,52.6472,96354.0
2022-03-21 14:30:00,59.57,59.59,59.47,59.49,57192.0,52.6472,52.6649,52.5589,52.5765,57192.0
2022-03-21 14:40:00,59.5,59.55,59.45,59.47,128718.0,52.5854,52.6296,52.5412,52.5589,128718.0
2022-03-21 14:50:00,59.48,59.54,59.41,59.44,118337.0,52.5677,52.6207,52.5058,52.5323,118337.0
2022-03-21 15:00:00,59.43,59.51,59.41,59.44,94390.0,52.5235,52.5942,52.5058,52.5323,94390.0
2022-03-21 15:10:00,59.45,59.52,59.42,59.47,149690.0,52.5412,52.603,52.5147,52.5589,149690.0
2022-03-21 15:20:00,59.46,59.58,59.44,59.57,111470.0,52.55,52.6561,52.5323,52.6472,111470.0
2022-03-21 15:30:00,59.56,59.6,59.47,59.47,157109.0,52.6384,52.6737,52.5589,52.5589,157109.0
2022-03-21 15:40:00,59.48,59.51,59.45,59.47,132299.0,52.5677,52.5942,52.5412,52.5589,132299.0
2022-03-21 15:50:00,59.47,59.66,59.46,59.66,560737.0,52.5589,52.7268,52.55,52.7268,560737.0
2022-03-22 09:30:00,59.96,60.0,59.43,59.54,329645.0,52.9919,53.0273,52.5235,52.6207,329645.0
2022-03-22 09:40:00,59.57,59.83,59.57,59.78,230629.0,52.6472,52.877,52.6472,52.8328,230629.0
2022-03-22 09:50:00,59.78,59.78,59.61,59.65,106377.0,52.8328,52.8328,52.6826,52.7179,106377.0
2022-03-22 10:00:00,59.66,59.68,59.43,59.52,105454.0,52.7268,52.7445,52.5235,52.603,105454.0
2022-03-22 10:10:00,59.52,59.7,59.52,59.58,103116.0,52.603,52.7621,52.603,52.6561,103116.0
2022-03-22 10:20:00,59.59,59.73,59.49,59.5,92067.0,52.6649,52.7886,52.5765,52.5854,92067.0
2022-03-22 10:30:00,59.49,59.6,59.3,59.6,185890.0,52.5765,52.6737,52.4086,52.6737,185890.0
2022-03-22 10:40:00,59.6,59.86,59.55,59.79,249190.0,52.6737,52.9035,52.6296,52.8417,249190.0
2022-03-22 10:50:00,59.78,59.8,59.63,59.65,363743.0,52.8328,52.8505,52.7003,52.7179,363743.0
2022-03-22 11:00:00,59.65,59.66,59.47,59.57,108700.0,52.7179,52.7268,52.5589,52.6472,108700.0
2022-03-22 11:10:00,59.59,59.77,59.59,59.65,166042.0,52.6649,52.824,52.6649,52.7179,166042.0
2022-03-22 11:20:00,59.65,59.71,59.59,59.7,131298.0,52.7179,52.771,52.6649,52.7621,131298.0
2022-03-22 11:30:00,59.69,59.71,59.63,59.69,84569.0,52.7533,52.771,52.7003,52.7533,84569.0
2022-03-22 11:40:00,59.68,59.68,59.53,59.63,141959.0,52.7445,52.7445,52.6119,52.7003,141959.0
2022-03-22 11:50:00,59.62,59.8,59.54,59.76,88787.0,52.6914,52.8505,52.6207,52.8152,88787.0
2022-03-22 12:00:00,59.76,59.79,59.72,59.76,73791.0,52.8152,52.8417,52.7798,52.8152,73791.0
2022-03-22 12:10:00,59.76,59.83,59.74,59.8,89579.0,52.8152,52.877,52.7975,52.8505,89579.0
2022-03-22 12:20:00,59.8,59.88,59.79,59.84,93210.0,52.8505,52.9212,52.8417,52.8859,93210.0
2022-03-22 12:30:00,59.84,59.92,59.82,59.92,89530.0,52.8859,52.9566,52.8682,52.9566,89530.0
2022-03-22 12:40:00,59.92,59.95,59.8,59.88,215039.0,52.9566,52.9831,52.8505,52.9212,215039.0
2022-03-22 12:50:00,59.89,60.04,59.88,59.96,154227.0,52.93,53.0626,52.9212,52.9919,154227.0
2022-03-22 13:00:00,59.97,60.02,59.95,60.01,75019.0,53.0008,53.0449,52.9831,53.0361,75019.0
2022-03-22 13:10:00,60.01,60.06,59.97,60.04,108815.0,53.0361,53.0803,53.0008,53.0626,108815.0
2022-03-22 13:20:00,60.04,60.09,60.01,60.02,96323.0,53.0626,53.1068,53.0361,53.0449,96323.0
2022-03-22 13:30:00,60.02,60.06,59.99,60.01,113339.0,53.0449,53.0803,53.0184,53.0361,113339.0
2022-03-22 13:40:00,60.01,60.02,59.94,59.95,109030.0,53.0361,53.0449,52.9742,52.9831,109030.0
2022-03-22 13:50:00,59.95,60.01,59.94,59.96,116834.0,52.9831,53.0361,52.9742,52.9919,116834.0
2022-03-22 14:00:00,59.96,60.01,59.91,59.94,62727.0,52.9919,53.0361,52.9477,52.9742,62727.0
2022-03-22 14:10:00,59.93,59.96,59.88,59.92,66320.0,52.9654,52.9919,52.9212,52.9566,66320.0
2022-03-22 14:20:00,59.92,59.98,59.86,59.96,100501.0,52.9566,53.0096,52.9035,52.9919,100501.0
2022-03-22 14:30:00,59.95,60.01,59.95,59.98,111793.0,52.9831,53.0361,52.9831,53.0096,111793.0
2022-03-22 14:40:00,59.98,60.01,59.93,59.96,88521.0,53.0096,53.0361,52.9654,52.9919,88521.0
2022-03-22 14:50:00,59.96,60.01,59.95,60.0,121685.0,52.9919,53.0361,52.9831,53.0273,121685.0
2022-03-22 15:00:00,59.99,60.04,59.98,60.01,127673.0,53.0184,53.0626,53.0096,53.0361,127673.0
2022-03-22 15:10:00,60.01,60.04,59.98,59.98,154716.0,53.0361,53.0626,53.0096,53.0096,154716.0
2022-03-22 15:20:00,59.99,60.0,59.91,59.99,101495.0,53.0184,53.0273,52.9477,53.0184,101495.0
2022-03-22 15:30:00,59.99,60.12,59.96,60.07,193122.0,53.0184,53.1333,52.9919,53.0891,193122.0
2022-03-22 15:40:00,60.06,60.09,60.03,60.08,234120.0,53.0803,53.1068,53.0538,53.098,234120.0
2022-03-22 15:50:00,60.08,60.1,59.94,60.0,572372.0,53.098,53.1156,52.9742,53.0273,572372.0
2022-03-23 09:30:00,60.0,60.3,59.66,59.83,315645.0,53.0273,53.2924,52.7268,52.877,315645.0
2022-03-23 09:40:00,59.83,60.07,59.6,60.05,174937.0,52.877,53.0891,52.6737,53.0715,174937.0
2022-03-23 09:50:00,60.03,60.09,59.82,59.82,141706.0,53.0538,53.1068,52.8682,52.8682,141706.0
2022-03-23 10:00:00,59.84,59.86,59.63,59.66,139190.0,52.8859,52.9035,52.7003,52.7268,139190.0
2022-03-23 10:10:00,59.67,59.85,59.63,59.78,130859.0,52.7356,52.8947,52.7003,52.8328,130859.0
2022-03-23 10:20:00,59.77,59.86,59.67,59.83,77378.0,52.824,52.9035,52.7356,52.877,77378.0
2022-03-23 10:30:00,59.83,59.87,59.76,59.77,91552.0,52.877,52.9124,52.8152,52.824,91552.0
2022-03-23 10:40:00,59.76,59.83,59.71,59.77,68258.0,52.8152,52.877,52.771,52.824,68258.0
2022-03-23 10:50:00,59.76,59.76,59.49,59.51,107129.0,52.8152,52.8152,52.5765,52.5942,107129.0
2022-03-23 11:00:00,59.53,59.61,59.49,59.54,71613.0,52.6119,52.6826,52.5765,52.6207,71613.0
2022-03-23 11:10:00,59.54,59.6,59.51,59.56,61637.0,52.6207,52.6737,52.5942,52.6384,61637.0
2022-03-23 11:20:00,59.56,59.56,59.45,59.5,87504.0,52.6384,52.6384,52.5412,52.5854,87504.0
2022-03-23 11:30:00,59.5,59.55,59.42,59.42,131966.0,52.5854,52.6296,52.5147,52.5147,131966.0
2022-03-23 11:40:00,59.43,59.48,59.38,59.45,153482.0,52.5235,52.5677,52.4793,52.5412,153482.0
2022-03-23 11:50:00,59.46,59.6,59.4,59.41,131616.0,52.55,52.6737,52.497,52.5058,131616.0
2022-03-23 12:00:00,59.42,59.49,59.4,59.48,150061.0,52.5147,52.5765,52.497,52.5677,150061.0
2022-03-23 12:10:00,59.47,59.5,59.36,59.45,220512.0,52.5589,52.5854,52.4616,52.5412,220512.0
2022-03-23 12:20:00,59.46,59.49,59.31,59.32,128213.0,52.55,52.5765,52.4175,52.4263,128213.0
2022-03-23 12:30:00,59.32,59.41,59.32,59.36,127456.0,52.4263,52.5058,52.4263,52.4616,127456.0
2022-03-23 12:40:00,59.37,59.38,59.22,59.23,130078.0,52.4705,52.4793,52.3379,52.3467,130078.0
2022-03-23 12:50:00,59.23,59.25,59.19,59.21,64472.0,52.3467,52.3644,52.3114,52.3291,64472.0
2022-03-23 13:00:00,59.21,59.26,59.14,59.19,83219.0,52.3291,52.3733,52.2672,52.3114,83219.0
2022-03-23 13:10:00,59.18,59.21,59.13,59.17,78249.0,52.3026,52.3291,52.2584,52.2937,78249.0
2022-03-23 13:20:00,59.16,59.22,59.12,59.14,88885.0,52.2849,52.3379,52.2495,52.2672,88885.0
2022-03-23 13:30:00,59.13,59.18,59.09,59.14,84719.0,52.2584,52.3026,52.223,52.2672,84719.0
2022-03-23 13:40:00,59.13,59.17,59.01,59.12,118622.0,52.2584,52.2937,52.1523,52.2495,118622.0
2022-03-23 13:50:00,59.12,59.2,59.1,59.17,93442.0,52.2495,52.3202,52.2319,52.2937,93442.0
2022-03-23 14:00:00,59.18,59.38,59.15,59.32,139382.0,52.3026,52.4793,52.276,52.4263,139382.0
2022-03-23 14:10:00,59.33,59.42,59.32,59.38,84778.0,52.4351,52.5147,52.4263,52.4793,84778.0
2022-03-23 14:20:00,59.38,59.42,59.29,59.3,89008.0,52.4793,52.5147,52.3998,52.4086,89008.0
2022-03-23 14:30:00,59.3,59.32,59.16,59.17,77772.0,52.4086,52.4263,52.2849,52.2937,77772.0
2022-03-23 14:40:00,59.16,59.18,59.06,59.06,120542.0,52.2849,52.3026,52.1965,52.1965,120542.0
2022-03-23 14:50:00,59.07,59.09,58.96,59.0,188482.0,52.2053,52.223,52.1081,52.1435,188482.0
2022-03-23 15:00:00,59.0,59.2,58.98,59.18,230205.0,52.1435,52.3202,52.1258,52.3026,230205.0
2022-03-23 15:10:00,59.18,59.2,59.11,59.14,163641.0,52.3026,52.3202,52.2407,52.2672,163641.0
2022-03-23 15:20:00,59.14,59.14,59.06,59.07,89010.0,52.2672,52.2672,52.1965,52.2053,89010.0
2022-03-23 15:30:00,59.06,59.09,58.97,58.98,179182.0,52.1965,52.223,52.117,52.1258,179182.0
2022-03-23 15:40:00,58.97,59.0,58.91,58.94,210586.0,52.117,52.1435,52.0639,52.0904,210586.0
2022-03-23 15:50:00,58.94,58.97,58.79,58.85,754814.0,52.0904,52.117,51.9579,52.0109,754814.0
2022-03-24 09:30:00,59.06,59.06,58.78,58.83,194937.0,52.1965,52.1965,51.949,51.9932,194937.0
2022-03-24 09:40:00,58.82,59.02,58.77,59.02,157243.0,51.9844,52.1612,51.9402,52.1612,157243.0
2022-03-24 09:50:00,59.03,59.18,58.88,59.15,94032.0,52.17,52.3026,52.0374,52.276,94032.0
2022-03-24 10:00:00,59.15,59.37,59.09,59.36,104409.0,52.276,52.4705,52.223,52.4616,104409.0
2022-03-24 10:10:00,59.36,59.44,59.29,59.41,91773.0,52.4616,52.5323,52.3998,52.5058,91773.0
2022-03-24 10:20:00,59.41,59.45,59.34,59.4,93625.0,52.5058,52.5412,52.444,52.497,93625.0
2022-03-24 10:30:00,59.41,59.49,59.26,59.28,106279.0,52.5058,52.5765,52.3733,52.3909,106279.0
2022-03-24 10:40:00,59.27,59.38,59.25,59.35,64276.0,52.3821,52.4793,52.3644,52.4528,64276.0
2022-03-24 10:50:00,59.34,59.48,59.3,59.48,100118.0,52.444,52.5677,52.4086,52.5677,100118.0
2022-03-24 11:00:00,59.5,59.54,59.44,59.44,105512.0,52.5854,52.6207,52.5323,52.5323,105512.0
2022-03-24 11:10:00,59.46,59.46,59.41,59.44,70051.0,52.55,52.55,52.5058,52.5323,70051.0
2022-03-24 11:20:00,59.44,59.45,59.33,59.39,100034.0,52.5323,52.5412,52.4351,52.4882,100034.0
2022-03-24 11:30:00,59.4,59.46,59.39,59.45,64519.0,52.497,52.55,52.4882,52.5412,64519.0
2022-03-24 11:40:00,59.46,59.5,59.36,59.4,74116.0,52.55,52.5854,52.4616,52.497,74116.0
2022-03-24 11:50:00,59.39,59.46,59.38,59.46,93962.0,52.4882,52.55,52.4793,52.55,93962.0
2022-03-24 12:00:00,59.46,59.5,59.45,59.47,78174.0,52.55,52.5854,52.5412,52.5589,78174.0
2022-03-24 12:10:00,59.47,59.47,59.33,59.34,66331.0,52.5589,52.5589,52.4351,52.444,66331.0
2022-03-24 12:20:00,59.34,59.34,59.18,59.2,79179.0,52.444,52.444,52.3026,52.3202,79179.0
2022-03-24 12:30:00,59.2,59.23,59.09,59.09,168015.0,52.3202,52.3467,52.223,52.223,168015.0
2022-03-24 12:40:00,59.1,59.1,59.01,59.08,99032.0,52.2319,52.2319,52.1523,52.2142,99032.0
2022-03-24 12:50:00,59.09,59.28,59.07,59.26,80043.0,52.223,52.3909,52.2053,52.3733,80043.0
2022-03-24 13:00:00,59.26,59.29,59.16,59.18,84524.0,52.3733,52.3998,52.2849,52.3026,84524.0
2022-03-24 13:10:00,59.19,59.23,59.15,59.16,53372.0,52.3114,52.3467,52.276,52.2849,53372.0
2022-03-24 13:20:00,59.16,59.22,59.13,59.16,112109.0,52.2849,52.3379,52.2584,52.2849,112109.0
2022-03-24 13:30:00,59.15,59.17,59.09,59.11,79907.0,52.276,52.2937,52.223,52.2407,79907.0
2022-03-24 13:40:00,59.11,59.18,59.1,59.17,59351.0,52.2407,52.3026,52.2319,52.2937,59351.0
2022-03-24 13:50:00,59.18,59.19,59.09,59.11,59412.0,52.3026,52.3114,52.223,52.2407,59412.0
2022-03-24 14:00:00,59.11,59.16,59.1,59.13,78450.0,52.2407,52.2849,52.2319,52.2584,78450.0
2022-03-24 14:10:00,59.13,59.18,59.1,59.14,68006.0,52.2584,52.3026,52.2319,52.2672,68006.0
2022-03-24 14:20:00,59.13,59.14,59.03,59.03,86924.0,52.2584,52.2672,52.17,52.17,86924.0
2022-03-24 14:30:00,59.03,59.04,58.93,58.97,128180.0,52.17,52.1788,52.0816,52.117,128180.0
2022-03-24 14:40:00,58.97,59.0,58.89,58.95,85913.0,52.117,52.1435,52.0463,52.0993,85913.0
2022-03-24 14:50:00,58.95,59.0,58.92,58.95,97077.0,52.0993,52.1435,52.0728,52.0993,97077.0
2022-03-24 15:00:00,58.95,58.98,58.87,58.98,117125.0,52.0993,52.1258,52.0286,52.1258,117125.0
2022-03-24 15:10:00,58.97,59.0,58.94,58.98,142748.0,52.117,52.1435,52.0904,52.1258,142748.0
2022-03-24 15:20:00,58.98,59.0,58.97,59.0,135951.0,52.1258,52.1435,52.117,52.1435,135951.0
2022-03-24 15:30:00,59.0,59.0,58.94,58.95,147095.0,52.1435,52.1435,52.0904,52.0993,147095.0
2022-03-24 15:40:00,58.95,58.97,58.91,58.94,209425.0,52.0993,52.117,52.0639,52.0904,209425.0
2022-03-24 15:50:00,58.95,59.15,58.94,59.15,834482.0,52.0993,52.276,52.0904,52.276,834482.0
2022-03-25 09:30:00,59.18,59.28,59.08,59.13,230752.0,52.3026,52.3909,52.2142,52.2584,230752.0
2022-03-25 09:40:00,59.14,59.15,59.0,59.05,128071.0,52.2672,52.276,52.1435,52.1877,128071.0
2022-03-25 09:50:00,59.05,59.14,59.03,59.08,172048.0,52.1877,52.2672,52.17,52.2142,172048.0
2022-03-25 10:00:00,59.09,59.15,59.06,59.09,255313.0,52.223,52.276,52.1965,52.223,255313.0
2022-03-25 10:10:00,59.1,59.43,59.07,59.39,330401.0,52.2319,52.5235,52.2053,52.4882,330401.0
2022-03-25 10:20:00,59.39,59.39,59.19,59.23,312201.0,52.4882,52.4882,52.3114,52.3467,312201.0
2022-03-25 10:30:00,59.24,59.33,59.23,59.26,218965.0,52.3556,52.4351,52.3467,52.3733,218965.0
2022-03-25 10:40:00,59.26,59.31,59.23,59.28,178191.0,52.3733,52.4175,52.3467,52.3909,178191.0
2022-03-25 10:50:00,59.28,59.37,59.24,59.35,157689.0,52.3909,52.4705,52.3556,52.4528,157689.0
2022-03-25 11:00:00,59.35,59.44,59.32,59.32,139174.0,52.4528,52.5323,52.4263,52.4263,139174.0
2022-03-25 11:10:00,59.32,59.33,59.19,59.2,85508.0,52.4263,52.4351,52.3114,52.3202,85508.0
2022-03-25 11:20:00,59.2,59.21,59.03,59.05,64650.0,52.3202,52.3291,52.17,52.1877,64650.0
2022-03-25 11:30:00,59.05,59.16,59.05,59.09,96389.0,52.1877,52.2849,52.1877,52.223,96389.0
2022-03-25 11:40:00,59.09,59.14,59.03,59.05,62261.0,52.223,52.2672,52.17,52.1877,62261.0
2022-03-25 11:50:00,59.05,59.09,59.0,59.05,85998.0,52.1877,52.223,52.1435,52.1877,85998.0
2022-03-25 12:00:00,59.07,59.12,59.03,59.1,69023.0,52.2053,52.2495,52.17,52.2319,69023.0
2022-03-25 12:10:00,59.09,59.2,59.08,59.13,108292.0,52.223,52.3202,52.2142,52.2584,108292.0
2022-03-25 12:20:00,59.13,59.16,59.06,59.09,69032.0,52.2584,52.2849,52.1965,52.223,69032.0
2022-03-25 12:30:00,59.09,59.17,59.06,59.13,144307.0,52.223,52.2937,52.1965,52.2584,144307.0
2022-03-25 12:40:00,59.14,59.22,59.13,59.16,93400.0,52.2672,52.3379,52.2584,52.2849,93400.0
2022-03-25 12:50:00,59.16,59.17,59.09,59.16,70667.0,52.2849,52.2937,52.223,52.2849,70667.0
2022-03-25 13:00:00,59.17,59.25,59.13,59.23,218579.0,52.2937,52.3644,52.2584,52.3467,218579.0
2022-03-25 13:10:00,59.22,59.22,59.14,59.17,122246.0,52.3379,52.3379,52.2672,52.2937,122246.0
2022-03-25 13:20:00,59.17,59.18,59.01,59.02,144881.0,52.2937,52.3026,52.1523,52.1612,144881.0
2022-03-25 13:30:00,59.02,59.16,59.01,59.12,197707.0,52.1612,52.2849,52.1523,52.2495,197707.0
2022-03-25 13:40:00,59.13,59.17,59.1,59.14,50126.0,52.2584,52.2937,52.2319,52.2672,50126.0
2022-03-25 13:50:00,59.14,59.18,59.12,59.16,80052.0,52.2672,52.3026,52.2495,52.2849,80052.0
2022-03-25 14:00:00,59.15,59.21,59.15,59.19,133654.0,52.276,52.3291,52.276,52.3114,133654.0
2022-03-25 14:10:00,59.19,59.21,59.15,59.17,80615.0,52.3114,52.3291,52.276,52.2937,80615.0
2022-03-25 14:20:00,59.16,59.23,59.16,59.21,96069.0,52.2849,52.3467,52.2849,52.3291,96069.0
2022-03-25 14:30:00,59.21,59.24,59.19,59.21,62318.0,52.3291,52.3556,52.3114,52.3291,62318.0
2022-03-25 14:40:00,59.21,59.28,59.18,59.28,63666.0,52.3291,52.3909,52.3026,52.3909,63666.0
2022-03-25 14:50:00,59.28,59.3,59.19,59.19,138539.0,52.3909,52.4086,52.3114,52.3114,138539.0
2022-03-25 15:00:00,59.18,59.19,59.09,59.09,103191.0,52.3026,52.3114,52.223,52.223,103191.0
2022-03-25 15:10:00,59.1,59.1,59.03,59.04,125255.0,52.2319,52.2319,52.17,52.1788,125255.0
2022-03-25 15:20:00,59.05,59.05,58.95,58.97,214551.0,52.1877,52.1877,52.0993,52.117,214551.0
2022-03-25 15:30:00,58.98,59.01,58.94,58.95,217286.0,52.1258,52.1523,52.0904,52.0993,217286.0
2022-03-25 15:40:00,58.95,58.99,58.89,58.9,374803.0,52.0993,52.1346,52.0463,52.0551,374803.0
2022-03-25 15:50:00,58.9,58.97,58.8,58.95,1341314.0,52.0551,52.117,51.9667,52.0993,1341314.0
2022-03-28 09:30:00,59.03,59.03,58.76,58.84,481048.0,52.17,52.17,51.9314,52.0021,481048.0
2022-03-28 09:40:00,58.83,58.87,58.71,58.77,258961.0,51.9932,52.0286,51.8872,51.9402,258961.0
2022-03-28 09:50:00,58.76,58.97,58.67,58.91,285965.0,51.9314,52.117,51.8518,52.0639,285965.0
2022-03-28 10:00:00,58.92,59.21,58.88,59.07,466218.0,52.0728,52.3291,52.0374,52.2053,466218.0
2022-03-28 10:10:00,59.08,59.11,58.93,59.08,460130.0,52.2142,52.2407,52.0816,52.2142,460130.0
2022-03-28 10:20:00,59.08,59.37,59.03,59.22,374801.0,52.2142,52.4705,52.17,52.3379,374801.0
2022-03-28 10:30:00,59.23,59.25,59.03,59.15,151910.0,52.3467,52.3644,52.17,52.276,151910.0
2022-03-28 10:40:00,59.15,59.17,58.93,58.93,124968.0,52.276,52.2937,52.0816,52.0816,124968.0
2022-03-28 10:50:00,58.93,59.06,58.87,59.05,173362.0,52.0816,52.1965,52.0286,52.1877,173362.0
2022-03-28 11:00:00,59.05,59.05,58.89,58.94,102105.0,52.1877,52.1877,52.0463,52.0904,102105.0
2022-03-28 11:10:00,58.94,59.02,58.85,58.99,173893.0,52.0904,52.1612,52.0109,52.1346,173893.0
2022-03-28 11:20:00,59.0,59.05,58.88,58.91,91694.0,52.1435,52.1877,52.0374,52.0639,91694.0
2022-03-28 11:30:00,58.91,59.02,58.84,58.94,159312.0,52.0639,52.1612,52.0021,52.0904,159312.0
2022-03-28 11:40:00,58.93,58.93,58.82,58.82,76291.0,52.0816,52.0816,51.9844,51.9844,76291.0
2022-03-28 11:50:00,58.82,58.92,58.8,58.83,77653.0,51.9844,52.0728,51.9667,51.9932,77653.0
2022-03-28 12:00:00,58.83,58.88,58.77,58.87,140697.0,51.9932,52.0374,51.9402,52.0286,140697.0
2022-03-28 12:10:00,58.88,58.99,58.88,58.93,84163.0,52.0374,52.1346,52.0374,52.0816,84163.0
2022-03-28 12:20:00,58.92,58.96,58.89,58.93,101406.0,52.0728,52.1081,52.0463,52.0816,101406.0
2022-03-28 12:30:00,58.93,58.98,58.91,58.96,148288.0,52.0816,52.1258,52.0639,52.1081,148288.0
2022-03-28 12:40:00,58.96,58.97,58.9,58.94,87514.0,52.1081,52.117,52.0551,52.0904,87514.0
2022-03-28 12:50:00,58.94,58.99,58.93,58.94,76763.0,52.0904,52.1346,52.0816,52.0904,76763.0
2022-03-28 13:00:00,58.94,58.98,58.89,58.93,74418.0,52.0904,52.1258,52.0463,52.0816,74418.0
2022-03-28 13:10:00,58.93,58.98,58.92,58.96,93670.0,52.0816,52.1258,52.0728,52.1081,93670.0
2022-03-28 13:20:00,58.96,58.98,58.9,58.92,196380.0,52.1081,52.1258,52.0551,52.0728,196380.0
2022-03-28 13:30:00,58.92,58.92,58.86,58.88,98566.0,52.0728,52.0728,52.0197,52.0374,98566.0
2022-03-28 13:40:00,58.87,58.91,58.82,58.86,57768.0,52.0286,52.0639,51.9844,52.0197,57768.0
2022-03-28 13:50:00,58.86,58.88,58.81,58.85,94370.0,52.0197,52.0374,51.9756,52.0109,94370.0
2022-03-28 14:00:00,58.84,58.89,58.83,58.88,90627.0,52.0021,52.0463,51.9932,52.0374,90627.0
2022-03-28 14:10:00,58.89,58.91,58.85,58.89,100761.0,52.0463,52.0639,52.0109,52.0463,100761.0
2022-03-28 14:20:00,58.89,58.95,58.87,58.94,151167.0,52.0463,52.0993,52.0286,52.0904,151167.0
2022-03-28 14:30:00,58.94,58.95,58.91,58.95,140455.0,52.0904,52.0993,52.0639,52.0993,140455.0
2022-03-28 14:40:00,58.95,58.97,58.91,58.94,208211.0,52.0993,52.117,52.0639,52.0904,208211.0
2022-03-28 14:50:00,58.94,59.04,58.92,59.02,310348.0,52.0904,52.1788,52.0728,52.1612,310348.0
2022-03-28 15:00:00,59.02,59.02,58.86,58.86,224792.0,52.1612,52.1612,52.0197,52.0197,224792.0
2022-03-28 15:10:00,58.86,58.94,58.8,58.93,217962.0,52.0197,52.0904,51.9667,52.0816,217962.0
2022-03-28 15:20:00,58.93,58.98,58.9,58.97,299345.0,52.0816,52.1258,52.0551,52.117,299345.0
2022-03-28 15:30:00,58.98,59.15,58.95,59.11,241651.0,52.1258,52.276,52.0993,52.2407,241651.0
2022-03-28 15:40:00,59.11,59.13,59.03,59.13,292548.0,52.2407,52.2584,52.17,52.2584,292548.0
2022-03-28 15:50:00,59.12,59.3,59.05,59.22,1026595.0,52.2495,52.4086,52.1877,52.3379,1026595.0
2022-03-29 09:30:00,59.64,60.11,59.6,59.75,371825.0,52.7091,53.1245,52.6737,52.8063,371825.0
2022-03-29 09:40:00,59.76,59.82,59.6,59.75,251341.0,52.8152,52.8682,52.6737,52.8063,251341.0
2022-03-29 09:50:00,59.76,59.88,59.69,59.73,156226.0,52.8152,52.9212,52.7533,52.7886,156226.0
2022-03-29 10:00:00,59.75,59.86,59.71,59.82,158079.0,52.8063,52.9035,52.771,52.8682,158079.0
2022-03-29 10:10:00,59.82,59.87,59.75,59.84,144644.0,52.8682,52.9124,52.8063,52.8859,144644.0
2022-03-29 10:20:00,59.82,59.88,59.74,59.85,127849.0,52.8682,52.9212,52.7975,52.8947,127849.0
2022-03-29 10:30:00,59.86,60.12,59.85,60.12,170011.0,52.9035,53.1333,52.8947,53.1333,170011.0
2022-03-29 10:40:00,60.12,60.18,60.06,60.11,196643.0,53.1333,53.1863,53.0803,53.1245,196643.0
2022-03-29 10:50:00,60.12,60.17,60.0,60.15,124608.0,53.1333,53.1775,53.0273,53.1598,124608.0
2022-03-29 11:00:00,60.15,60.23,60.12,60.14,144629.0,53.1598,53.2305,53.1333,53.151,144629.0
2022-03-29 11:10:00,60.14,60.14,60.06,60.07,129098.0,53.151,53.151,53.0803,53.0891,129098.0
2022-03-29 11:20:00,60.08,60.08,60.02,60.05,103728.0,53.098,53.098,53.0449,53.0715,103728.0
2022-03-29 11:30:00,60.05,60.19,60.05,60.09,129274.0,53.0715,53.1952,53.0715,53.1068,129274.0
2022-03-29 11:40:00,60.08,60.14,60.05,60.14,68231.0,53.098,53.151,53.0715,53.151,68231.0
2022-03-29 11:50:00,60.14,60.16,60.1,60.15,77067.0,53.151,53.1687,53.1156,53.1598,77067.0
2022-03-29 12:00:00,60.16,60.2,60.02,60.04,110580.0,53.1687,53.204,53.0449,53.0626,110580.0
2022-03-29 12:10:00,60.04,60.05,59.95,59.97,86620.0,53.0626,53.0715,52.9831,53.0008,86620.0
2022-03-29 12:20:00,59.97,59.97,59.91,59.91,56978.0,53.0008,53.0008,52.9477,52.9477,56978.0
2022-03-29 12:30:00,59.9,59.91,59.83,59.87,91742.0,52.9389,52.9477,52.877,52.9124,91742.0
2022-03-29 12:40:00,59.88,59.88,59.81,59.81,78497.0,52.9212,52.9212,52.8593,52.8593,78497.0
2022-03-29 12:50:00,59.8,59.81,59.73,59.8,76915.0,52.8505,52.8593,52.7886,52.8505,76915.0
2022-03-29 13:00:00,59.8,59.94,59.8,59.84,131943.0,52.8505,52.9742,52.8505,52.8859,131943.0
2022-03-29 13:10:00,59.84,59.91,59.82,59.85,71032.0,52.8859,52.9477,52.8682,52.8947,71032.0
2022-03-29 13:20:00,59.85,59.86,59.81,59.85,101209.0,52.8947,52.9035,52.8593,52.8947,101209.0
2022-03-29 13:30:00,59.86,59.9,59.8,59.83,106733.0,52.9035,52.9389,52.8505,52.877,106733.0
2022-03-29 13:40:00,59.84,60.03,59.83,59.98,122729.0,52.8859,53.0538,52.877,53.0096,122729.0
2022-03-29 13:50:00,59.98,60.0,59.9,59.96,52804.0,53.0096,53.0273,52.9389,52.9919,52804.0
2022-03-29 14:00:00,59.96,60.04,59.95,60.04,125131.0,52.9919,53.0626,52.9831,53.0626,125131.0
2022-03-29 14:10:00,60.04,60.07,60.01,60.04,59825.0,53.0626,53.0891,53.0361,53.0626,59825.0
2022-03-29 14:20:00,60.04,60.12,60.03,60.12,65503.0,53.0626,53.1333,53.0538,53.1333,65503.0
2022-03-29 14:30:00,60.12,60.19,60.07,60.19,103393.0,53.1333,53.1952,53.0891,53.1952,103393.0
2022-03-29 14:40:00,60.19,60.26,60.19,60.25,80682.0,53.1952,53.257,53.1952,53.2482,80682.0
2022-03-29 14:50:00,60.24,60.26,60.18,60.22,91421.0,53.2394,53.257,53.1863,53.2217,91421.0
2022-03-29 15:00:00,60.21,60.25,60.17,60.23,143340.0,53.2129,53.2482,53.1775,53.2305,143340.0
2022-03-29 15:10:00,60.23,60.36,60.23,60.34,146258.0,53.2305,53.3454,53.2305,53.3278,146258.0
2022-03-29 15:20:00,60.34,60.45,60.32,60.44,153288.0,53.3278,53.425,53.3101,53.4161,153288.0
2022-03-29 15:30:00,60.44,60.51,60.4,60.46,182381.0,53.4161,53.478,53.3808,53.4338,182381.0
2022-03-29 15:40:00,60.46,60.53,60.39,60.48,234153.0,53.4338,53.4957,53.3719,53.4515,234153.0
2022-03-29 15:50:00,60.48,60.56,60.43,60.55,666745.0,53.4515,53.5222,53.4073,53.5133,666745.0
2022-03-30 09:30:00,60.55,60.74,60.32,60.59,718233.0,53.5133,53.6813,53.3101,53.5487,718233.0
2022-03-30 09:40:00,60.59,60.6,60.24,60.28,170959.0,53.5487,53.5575,53.2394,53.2747,170959.0
2022-03-30 09:50:00,60.28,60.62,60.19,60.6,151321.0,53.2747,53.5752,53.1952,53.5575,151321.0
2022-03-30 10:00:00,60.6,60.61,60.2,60.27,146351.0,53.5575,53.5664,53.204,53.2659,146351.0
2022-03-30 10:10:00,60.28,60.31,60.04,60.17,232806.0,53.2747,53.3012,53.0626,53.1775,232806.0
2022-03-30 10:20:00,60.18,60.18,59.9,59.95,139171.0,53.1863,53.1863,52.9389,52.9831,139171.0
2022-03-30 10:30:00,59.94,60.03,59.91,59.97,127081.0,52.9742,53.0538,52.9477,53.0008,127081.0
2022-03-30 10:40:00,59.97,60.2,59.96,60.19,161066.0,53.0008,53.204,52.9919,53.1952,161066.0
2022-03-30 10:50:00,60.19,60.21,60.15,60.2,134805.0,53.1952,53.2129,53.1598,53.204,134805.0
2022-03-30 11:00:00,60.2,60.28,60.09,60.09,136652.0,53.204,53.2747,53.1068,53.1068,136652.0
2022-03-30 11:10:00,60.08,60.25,59.54,60.09,764169.0,53.098,53.2482,52.6207,53.1068,764169.0
2022-03-30 11:20:00,60.09,60.26,60.08,60.18,120476.0,53.1068,53.257,53.098,53.1863,120476.0
2022-03-30 11:30:00,60.18,60.19,60.12,60.13,92558.0,53.1863,53.1952,53.1333,53.1422,92558.0
2022-03-30 11:40:00,60.13,60.17,60.06,60.08,104462.0,53.1422,53.1775,53.0803,53.098,104462.0
2022-03-30 11:50:00,60.09,60.14,59.99,60.01,84851.0,53.1068,53.151,53.0184,53.0361,84851.0
2022-03-30 12:00:00,60.01,60.1,59.95,59.95,94393.0,53.0361,53.1156,52.9831,52.9831,94393.0
2022-03-30 12:10:00,59.96,60.04,59.95,60.02,86857.0,52.9919,53.0626,52.9831,53.0449,86857.0
2022-03-30 12:20:00,60.02,60.03,59.93,59.98,106271.0,53.0449,53.0538,52.9654,53.0096,106271.0
2022-03-30 12:30:00,59.98,60.0,59.73,59.73,136475.0,53.0096,53.0273,52.7886,52.7886,136475.0
2022-03-30 12:40:00,59.73,59.84,59.65,59.83,247688.0,52.7886,52.8859,52.7179,52.877,247688.0
2022-03-30 12:50:00,59.83,59.84,59.68,59.69,105518.0,52.877,52.8859,52.7445,52.7533,105518.0
2022-03-30 13:00:00,59.69,59.73,59.65,59.71,91546.0,52.7533,52.7886,52.7179,52.771,91546.0
2022-03-30 13:10:00,59.71,59.74,59.68,59.71,86383.0,52.771,52.7975,52.7445,52.771,86383.0
2022-03-30 13:20:00,59.7,59.78,59.69,59.73,80800.0,52.7621,52.8328,52.7533,52.7886,80800.0
2022-03-30 13:30:00,59.72,59.72,59.61,59.67,107344.0,52.7798,52.7798,52.6826,52.7356,107344.0
2022-03-30 13:40:00,59.68,59.74,59.64,59.7,74730.0,52.7445,52.7975,52.7091,52.7621,74730.0
2022-03-30 13:50:00,59.69,59.77,59.67,59.76,86915.0,52.7533,52.824,52.7356,52.8152,86915.0
2022-03-30 14:00:00,59.76,59.85,59.75,59.76,91026.0,52.8152,52.8947,52.8063,52.8152,91026.0
2022-03-30 14:10:00,59.76,59.8,59.73,59.74,82833.0,52.8152,52.8505,52.7886,52.7975,82833.0
2022-03-30 14:20:00,59.74,59.75,59.66,59.68,79448.0,52.7975,52.8063,52.7268,52.7445,79448.0
2022-03-30 14:30:00,59.68,59.7,59.61,59.62,70074.0,52.7445,52.7621,52.6826,52.6914,70074.0
2022-03-30 14:40:00,59.62,59.63,59.48,59.51,128750.0,52.6914,52.7003,52.5677,52.5942,128750.0
2022-03-30 14:50:00,59.51,59.61,59.49,59.58,117073.0,52.5942,52.6826,52.5765,52.6561,117073.0
2022-03-30 15:00:00,59.58,59.6,59.53,59.59,85285.0,52.6561,52.6737,52.6119,52.6649,85285.0
2022-03-30 15:10:00,59.59,59.59,59.5,59.51,101537.0,52.6649,52.6649,52.5854,52.5942,101537.0
2022-03-30 15:20:00,59.51,59.53,59.47,59.5,169000.0,52.5942,52.6119,52.5589,52.5854,169000.0
2022-03-30 15:30:00,59.51,59.51,59.41,59.47,161989.0,52.5942,52.5942,52.5058,52.5589,161989.0
2022-03-30 15:40:00,59.47,59.59,59.42,59.55,183624.0,52.5589,52.6649,52.5147,52.6296,183624.0
2022-03-30 15:50:00,59.55,59.68,59.5,59.68,458176.0,52.6296,52.7445,52.5854,52.7445,458176.0
2022-03-31 09:30:00,59.96,60.02,59.63,59.85,282139.0,52.9919,53.0449,52.7003,52.8947,282139.0
2022-03-31 09:40:00,59.85,59.91,59.64,59.88,103828.0,52.8947,52.9477,52.7091,52.9212,103828.0
2022-03-31 09:50:00,59.87,59.89,59.57,59.83,166685.0,52.9124,52.93,52.6472,52.877,166685.0
2022-03-31 10:00:00,59.85,59.9,59.72,59.8,136769.0,52.8947,52.9389,52.7798,52.8505,136769.0
2022-03-31 10:10:00,59.8,59.99,59.79,59.93,127178.0,52.8505,53.0184,52.8417,52.9654,127178.0
2022-03-31 10:20:00,59.92,59.99,59.91,59.95,76021.0,52.9566,53.0184,52.9477,52.9831,76021.0
2022-03-31 10:30:00,59.95,59.97,59.73,59.73,77694.0,52.9831,53.0008,52.7886,52.7886,77694.0
2022-03-31 10:40:00,59.73,59.75,59.66,59.7,80949.0,52.7886,52.8063,52.7268,52.7621,80949.0
2022-03-31 10:50:00,59.69,59.79,59.65,59.79,73009.0,52.7533,52.8417,52.7179,52.8417,73009.0
2022-03-31 11:00:00,59.77,59.84,59.76,59.83,44660.0,52.824,52.8859,52.8152,52.877,44660.0
2022-03-31 11:10:00,59.83,59.94,59.82,59.88,41952.0,52.877,52.9742,52.8682,52.9212,41952.0
2022-03-31 11:20:00,59.88,59.88,59.76,59.77,49986.0,52.9212,52.9212,52.8152,52.824,49986.0
2022-03-31 11:30:00,59.76,59.76,59.63,59.73,67120.0,52.8152,52.8152,52.7003,52.7886,67120.0
2022-03-31 11:40:00,59.72,59.72,59.66,59.67,71627.0,52.7798,52.7798,52.7268,52.7356,71627.0
2022-03-31 11:50:00,59.68,59.75,59.67,59.74,70888.0,52.7445,52.8063,52.7356,52.7975,70888.0
2022-03-31 12:00:00,59.74,59.82,59.72,59.79,41982.0,52.7975,52.8682,52.7798,52.8417,41982.0
2022-03-31 12:10:00,59.79,59.79,59.67,59.73,82612.0,52.8417,52.8417,52.7356,52.7886,82612.0
2022-03-31 12:20:00,59.73,59.78,59.7,59.71,38480.0,52.7886,52.8328,52.7621,52.771,38480.0
2022-03-31 12:30:00,59.7,59.77,59.68,59.77,56533.0,52.7621,52.824,52.7445,52.824,56533.0
2022-03-31 12:40:00,59.78,59.84,59.77,59.79,38355.0,52.8328,52.8859,52.824,52.8417,38355.0
2022-03-31 12:50:00,59.8,59.81,59.76,59.79,56614.0,52.8505,52.8593,52.8152,52.8417,56614.0
2022-03-31 13:00:00,59.78,59.85,59.78,59.83,80034.0,52.8328,52.8947,52.8328,52.877,80034.0
2022-03-31 13:10:00,59.83,59.83,59.77,59.81,73448.0,52.877,52.877,52.824,52.8593,73448.0
2022-03-31 13:20:00,59.8,59.83,59.76,59.82,72411.0,52.8505,52.877,52.8152,52.8682,72411.0
2022-03-31 13:30:00,59.81,59.81,59.76,59.78,44746.0,52.8593,52.8593,52.8152,52.8328,44746.0
2022-03-31 13:40:00,59.78,59.78,59.74,59.76,56558.0,52.8328,52.8328,52.7975,52.8152,56558.0
2022-03-31 13:50:00,59.77,59.79,59.75,59.76,116915.0,52.824,52.8417,52.8063,52.8152,116915.0
2022-03-31 14:00:00,59.75,59.77,59.74,59.77,45411.0,52.8063,52.824,52.7975,52.824,45411.0
2022-03-31 14:10:00,59.76,59.78,59.73,59.77,63803.0,52.8152,52.8328,52.7886,52.824,63803.0
2022-03-31 14:20:00,59.78,59.79,59.74,59.79,75781.0,52.8328,52.8417,52.7975,52.8417,75781.0
2022-03-31 14:30:00,59.79,59.79,59.71,59.75,74234.0,52.8417,52.8417,52.771,52.8063,74234.0
2022-03-31 14:40:00,59.75,59.75,59.67,59.69,73964.0,52.8063,52.8063,52.7356,52.7533,73964.0
2022-03-31 14:50:00,59.69,59.78,59.68,59.78,49815.0,52.7533,52.8328,52.7445,52.8328,49815.0
2022-03-31 15:00:00,59.79,59.79,59.73,59.77,95626.0,52.8417,52.8417,52.7886,52.824,95626.0
2022-03-31 15:10:00,59.78,59.78,59.72,59.75,63983.0,52.8328,52.8328,52.7798,52.8063,63983.0
2022-03-31 15:20:00,59.75,59.78,59.69,59.76,132857.0,52.8063,52.8328,52.7533,52.8152,132857.0
2022-03-31 15:30:00,59.76,59.76,59.68,59.73,140823.0,52.8152,52.8152,52.7445,52.7886,140823.0
2022-03-31 15:40:00,59.73,59.73,59.63,59.66,184364.0,52.7886,52.7886,52.7003,52.7268,184364.0
2022-03-31 15:50:00,59.65,59.65,59.42,59.45,1563688.0,52.7179,52.7179,52.5147,52.5412,1563688.0
2022-04-01 09:30:00,59.48,59.6,59.28,59.37,252047.0,52.5677,52.6737,52.3909,52.4705,252047.0
2022-04-01 09:40:00,59.37,59.39,59.03,59.33,208995.0,52.4705,52.4882,52.17,52.4351,208995.0
2022-04-01 09:50:00,59.33,59.39,59.03,59.11,171067.0,52.4351,52.4882,52.17,52.2407,171067.0
2022-04-01 10:00:00,59.1,59.28,58.87,58.88,212879.0,52.2319,52.3909,52.0286,52.0374,212879.0
2022-04-01 10:10:00,58.88,59.1,58.88,58.93,134938.0,52.0374,52.2319,52.0374,52.0816,134938.0
2022-04-01 10:20:00,58.94,58.98,58.68,58.7,170438.0,52.0904,52.1258,51.8607,51.8783,170438.0
2022-04-01 10:30:00,58.69,58.78,58.65,58.74,159168.0,51.8695,51.949,51.8342,51.9137,159168.0
2022-04-01 10:40:00,58.73,58.85,58.7,58.79,228346.0,51.9049,52.0109,51.8783,51.9579,228346.0
2022-04-01 10:50:00,58.8,58.97,58.79,58.96,156935.0,51.9667,52.117,51.9579,52.1081,156935.0
2022-04-01 11:00:00,58.96,58.99,58.85,58.91,121717.0,52.1081,52.1346,52.0109,52.0639,121717.0
2022-04-01 11:10:00,58.91,58.95,58.83,58.86,78527.0,52.0639,52.0993,51.9932,52.0197,78527.0
2022-04-01 11:20:00,58.86,58.98,58.81,58.93,97145.0,52.0197,52.1258,51.9756,52.0816,97145.0
2022-04-01 11:30:00,58.93,59.25,58.92,59.17,115743.0,52.0816,52.3644,52.0728,52.2937,115743.0
2022-04-01 11:40:00,59.17,59.18,58.98,58.98,70381.0,52.2937,52.3026,52.1258,52.1258,70381.0
2022-04-01 11:50:00,58.98,59.01,58.94,58.99,108860.0,52.1258,52.1523,52.0904,52.1346,108860.0
2022-04-01 12:00:00,58.99,59.01,58.79,58.82,129070.0,52.1346,52.1523,51.9579,51.9844,129070.0
2022-04-01 12:10:00,58.82,58.83,58.68,58.76,250678.0,51.9844,51.9932,51.8607,51.9314,250678.0
2022-04-01 12:20:00,58.76,58.77,58.61,58.69,182500.0,51.9314,51.9402,51.7988,51.8695,182500.0
2022-04-01 12:30:00,58.68,58.73,58.6,58.68,124729.0,51.8607,51.9049,51.79,51.8607,124729.0
2022-04-01 12:40:00,58.68,58.73,58.58,58.67,115366.0,51.8607,51.9049,51.7723,51.8518,115366.0
2022-04-01 12:50:00,58.67,58.71,58.58,58.63,139001.0,51.8518,51.8872,51.7723,51.8165,139001.0
2022-04-01 13:00:00,58.63,58.74,58.59,58.73,288668.0,51.8165,51.9137,51.7811,51.9049,288668.0
2022-04-01 13:10:00,58.73,58.9,58.73,58.87,73871.0,51.9049,52.0551,51.9049,52.0286,73871.0
2022-04-01 13:20:00,58.87,58.93,58.84,58.93,56226.0,52.0286,52.0816,52.0021,52.0816,56226.0
2022-04-01 13:30:00,58.94,59.01,58.91,58.99,96309.0,52.0904,52.1523,52.0639,52.1346,96309.0
2022-04-01 13:40:00,58.98,59.1,58.95,59.09,135540.0,52.1258,52.2319,52.0993,52.223,135540.0
2022-04-01 13:50:00,59.09,59.23,59.08,59.21,144016.0,52.223,52.3467,52.2142,52.3291,144016.0
2022-04-01 14:00:00,59.2,59.46,59.19,59.37,145296.0,52.3202,52.55,52.3114,52.4705,145296.0
2022-04-01 14:10:00,59.37,59.53,59.36,59.51,95987.0,52.4705,52.6119,52.4616,52.5942,95987.0
2022-04-01 14:20:00,59.52,59.62,59.49,59.62,106007.0,52.603,52.6914,52.5765,52.6914,106007.0
2022-04-01 14:30:00,59.62,59.67,59.53,59.57,114506.0,52.6914,52.7356,52.6119,52.6472,114506.0
2022-04-01 14:40:00,59.57,59.61,59.53,59.53,73210.0,52.6472,52.6826,52.6119,52.6119,73210.0
2022-04-01 14:50:00,59.54,59.56,59.48,59.51,96707.0,52.6207,52.6384,52.5677,52.5942,96707.0
2022-04-01 15:00:00,59.52,59.6,59.51,59.54,84487.0,52.603,52.6737,52.5942,52.6207,84487.0
2022-04-01 15:10:00,59.54,59.6,59.53,59.57,105714.0,52.6207,52.6737,52.6119,52.6472,105714.0
2022-04-01 15:20:00,59.57,59.59,59.53,59.55,143230.0,52.6472,52.6649,52.6119,52.6296,143230.0
2022-04-01 15:30:00,59.55,59.56,59.42,59.48,184728.0,52.6296,52.6384,52.5147,52.5677,184728.0
2022-04-01 15:40:00,59.49,59.58,59.47,59.52,243451.0,52.5765,52.6561,52.5589,52.603,243451.0
2022-04-01 15:50:00,59.53,59.69,59.53,59.67,580843.0,52.6119,52.7533,52.6119,52.7356,580843.0
2022-04-04 09:30:00,59.68,59.68,59.24,59.27,280000.0,52.7445,52.7445,52.3556,52.3821,280000.0
2022-04-04 09:40:00,59.26,59.88,59.26,59.86,139730.0,52.3733,52.9212,52.3733,52.9035,139730.0
2022-04-04 09:50:00,59.86,60.09,59.84,59.99,165996.0,52.9035,53.1068,52.8859,53.0184,165996.0
2022-04-04 10:00:00,60.0,60.31,60.0,60.3,130077.0,53.0273,53.3012,53.0273,53.2924,130077.0
2022-04-04 10:10:00,60.29,60.34,60.2,60.28,227428.0,53.2836,53.3278,53.204,53.2747,227428.0
2022-04-04 10:20:00,60.28,60.43,60.24,60.38,118514.0,53.2747,53.4073,53.2394,53.3631,118514.0
2022-04-04 10:30:00,60.36,60.45,60.22,60.24,141790.0,53.3454,53.425,53.2217,53.2394,141790.0
2022-04-04 10:40:00,60.25,60.41,60.23,60.39,113392.0,53.2482,53.3896,53.2305,53.3719,113392.0
2022-04-04 10:50:00,60.38,60.39,60.3,60.35,124149.0,53.3631,53.3719,53.2924,53.3366,124149.0
2022-04-04 11:00:00,60.35,60.44,60.32,60.38,117131.0,53.3366,53.4161,53.3101,53.3631,117131.0
2022-04-04 11:10:00,60.37,60.47,60.34,60.47,117042.0,53.3543,53.4426,53.3278,53.4426,117042.0
2022-04-04 11:20:00,60.46,60.5,60.38,60.4,98841.0,53.4338,53.4692,53.3631,53.3808,98841.0
2022-04-04 11:30:00,60.39,60.43,60.31,60.36,124114.0,53.3719,53.4073,53.3012,53.3454,124114.0
2022-04-04 11:40:00,60.36,60.48,60.35,60.45,121945.0,53.3454,53.4515,53.3366,53.425,121945.0
2022-04-04 11:50:00,60.45,60.53,60.44,60.51,84542.0,53.425,53.4957,53.4161,53.478,84542.0
2022-04-04 12:00:00,60.52,60.55,60.46,60.53,114333.0,53.4868,53.5133,53.4338,53.4957,114333.0
2022-04-04 12:10:00,60.52,60.63,60.48,60.62,147593.0,53.4868,53.5841,53.4515,53.5752,147593.0
2022-04-04 12:20:00,60.61,60.61,60.53,60.57,90204.0,53.5664,53.5664,53.4957,53.531,90204.0
2022-04-04 12:30:00,60.58,60.58,60.52,60.53,224771.0,53.5399,53.5399,53.4868,53.4957,224771.0
2022-04-04 12:40:00,60.53,60.6,60.52,60.58,114778.0,53.4957,53.5575,53.4868,53.5399,114778.0
2022-04-04 12:50:00,60.58,60.6,60.54,60.59,69215.0,53.5399,53.5575,53.5045,53.5487,69215.0
2022-04-04 13:00:00,60.59,60.69,60.56,60.69,102061.0,53.5487,53.6371,53.5222,53.6371,102061.0
2022-04-04 13:10:00,60.69,60.75,60.68,60.73,69844.0,53.6371,53.6901,53.6282,53.6724,69844.0
2022-04-04 13:20:00,60.73,60.79,60.68,60.71,110639.0,53.6724,53.7255,53.6282,53.6548,110639.0
2022-04-04 13:30:00,60.7,60.72,60.61,60.63,85374.0,53.6459,53.6636,53.5664,53.5841,85374.0
2022-04-04 13:40:00,60.63,60.66,60.54,60.61,85225.0,53.5841,53.6106,53.5045,53.5664,85225.0
2022-04-04 13:50:00,60.61,60.63,60.54,60.56,97284.0,53.5664,53.5841,53.5045,53.5222,97284.0
2022-04-04 14:00:00,60.56,60.63,60.55,60.6,112970.0,53.5222,53.5841,53.5133,53.5575,112970.0
2022-04-04 14:10:00,60.6,60.68,60.55,60.64,168279.0,53.5575,53.6282,53.5133,53.5929,168279.0
2022-04-04 14:20:00,60.64,60.69,60.64,60.66,142395.0,53.5929,53.6371,53.5929,53.6106,142395.0
2022-04-04 14:30:00,60.66,60.66,60.57,60.58,106073.0,53.6106,53.6106,53.531,53.5399,106073.0
2022-04-04 14:40:00,60.57,60.63,60.57,60.62,104338.0,53.531,53.5841,53.531,53.5752,104338.0
2022-04-04 14:50:00,60.61,60.77,60.61,60.73,133397.0,53.5664,53.7078,53.5664,53.6724,133397.0
2022-04-04 15:00:00,60.73,60.73,60.63,60.65,88187.0,53.6724,53.6724,53.5841,53.6017,88187.0
2022-04-04 15:10:00,60.65,60.7,60.6,60.62,96131.0,53.6017,53.6459,53.5575,53.5752,96131.0
2022-04-04 15:20:00,60.62,60.67,60.59,60.65,138300.0,53.5752,53.6194,53.5487,53.6017,138300.0
2022-04-04 15:30:00,60.65,60.73,60.58,60.73,178367.0,53.6017,53.6724,53.5399,53.6724,178367.0
2022-04-04 15:40:00,60.73,60.82,60.67,60.8,242827.0,53.6724,53.752,53.6194,53.7343,242827.0
2022-04-04 15:50:00,60.81,60.85,60.63,60.67,710598.0,53.7431,53.7785,53.5841,53.6194,710598.0
2022-04-05 09:30:00,60.35,61.08,60.19,61.06,387361.0,53.3366,53.9818,53.1952,53.9641,387361.0
2022-04-05 09:40:00,61.07,61.19,60.94,60.96,248097.0,53.9729,54.079,53.858,53.8757,248097.0
2022-04-05 09:50:00,60.95,61.19,60.89,60.89,163018.0,53.8669,54.079,53.8138,53.8138,163018.0
2022-04-05 10:00:00,60.9,61.03,60.86,60.91,146971.0,53.8227,53.9376,53.7873,53.8315,146971.0
2022-04-05 10:10:00,60.91,60.93,60.63,60.73,158199.0,53.8315,53.8492,53.5841,53.6724,158199.0
2022-04-05 10:20:00,60.73,60.79,60.41,60.58,125126.0,53.6724,53.7255,53.3896,53.5399,125126.0
2022-04-05 10:30:00,60.58,60.69,60.51,60.66,79243.0,53.5399,53.6371,53.478,53.6106,79243.0
2022-04-05 10:40:00,60.66,60.79,60.65,60.71,65841.0,53.6106,53.7255,53.6017,53.6548,65841.0
2022-04-05 10:50:00,60.7,60.72,60.63,60.66,93990.0,53.6459,53.6636,53.5841,53.6106,93990.0
2022-04-05 11:00:00,60.66,60.75,60.63,60.7,89125.0,53.6106,53.6901,53.5841,53.6459,89125.0
2022-04-05 11:10:00,60.7,60.74,60.6,60.64,80810.0,53.6459,53.6813,53.5575,53.5929,80810.0
2022-04-05 11:20:00,60.63,60.64,60.58,60.6,47702.0,53.5841,53.5929,53.5399,53.5575,47702.0
2022-04-05 11:30:00,60.6,60.66,60.56,60.66,58328.0,53.5575,53.6106,53.5222,53.6106,58328.0
2022-04-05 11:40:00,60.67,60.73,60.6,60.61,164237.0,53.6194,53.6724,53.5575,53.5664,164237.0
2022-04-05 11:50:00,60.61,60.63,60.49,60.52,68544.0,53.5664,53.5841,53.4603,53.4868,68544.0
2022-04-05 12:00:00,60.52,60.6,60.47,60.57,72368.0,53.4868,53.5575,53.4426,53.531,72368.0
2022-04-05 12:10:00,60.57,60.66,60.56,60.65,84059.0,53.531,53.6106,53.5222,53.6017,84059.0
2022-04-05 12:20:00,60.65,60.67,60.51,60.53,92986.0,53.6017,53.6194,53.478,53.4957,92986.0
2022-04-05 12:30:00,60.53,60.58,60.43,60.5,107536.0,53.4957,53.5399,53.4073,53.4692,107536.0
2022-04-05 12:40:00,60.5,60.5,60.38,60.43,73520.0,53.4692,53.4692,53.3631,53.4073,73520.0
2022-04-05 12:50:00,60.43,60.47,60.39,60.44,75252.0,53.4073,53.4426,53.3719,53.4161,75252.0
2022-04-05 13:00:00,60.43,60.43,60.29,60.39,77450.0,53.4073,53.4073,53.2836,53.3719,77450.0
2022-04-05 13:10:00,60.39,60.43,60.34,60.43,65413.0,53.3719,53.4073,53.3278,53.4073,65413.0
2022-04-05 13:20:00,60.43,60.45,60.29,60.34,84127.0,53.4073,53.425,53.2836,53.3278,84127.0
2022-04-05 13:30:00,60.34,60.38,60.31,60.35,43708.0,53.3278,53.3631,53.3012,53.3366,43708.0
2022-04-05 13:40:00,60.36,60.36,60.29,60.32,57594.0,53.3454,53.3454,53.2836,53.3101,57594.0
2022-04-05 13:50:00,60.3,60.32,60.25,60.3,40770.0,53.2924,53.3101,53.2482,53.2924,40770.0
2022-04-05 14:00:00,60.3,60.34,60.27,60.3,72734.0,53.2924,53.3278,53.2659,53.2924,72734.0
2022-04-05 14:10:00,60.3,60.32,60.21,60.26,79624.0,53.2924,53.3101,53.2129,53.257,79624.0
2022-04-05 14:20:00,60.26,60.28,60.19,60.19,81231.0,53.257,53.2747,53.1952,53.1952,81231.0
2022-04-05 14:30:00,60.2,60.23,60.12,60.13,96080.0,53.204,53.2305,53.1333,53.1422,96080.0
2022-04-05 14:40:00,60.12,60.14,60.0,60.09,154249.0,53.1333,53.151,53.0273,53.1068,154249.0
2022-04-05 14:50:00,60.09,60.14,60.03,60.05,59707.0,53.1068,53.151,53.0538,53.0715,59707.0
2022-04-05 15:00:00,60.04,60.05,59.89,59.97,153510.0,53.0626,53.0715,52.93,53.0008,153510.0
2022-04-05 15:10:00,59.97,60.01,59.89,59.9,69483.0,53.0008,53.0361,52.93,52.9389,69483.0
2022-04-05 15:20:00,59.9,59.96,59.86,59.92,99939.0,52.9389,52.9919,52.9035,52.9566,99939.0
2022-04-05 15:30:00,59.92,59.92,59.8,59.84,158288.0,52.9566,52.9566,52.8505,52.8859,158288.0
2022-04-05 15:40:00,59.84,59.89,59.74,59.75,177137.0,52.8859,52.93,52.7975,52.8063,177137.0
2022-04-05 15:50:00,59.74,59.81,59.69,59.76,637853.0,52.7975,52.8593,52.7533,52.8152,637853.0
2022-04-06 09:30:00,59.99,60.37,59.91,60.07,287291.0,53.0184,53.3543,52.9477,53.0891,287291.0
2022-04-06 09:40:00,60.11,60.25,59.97,60.22,258257.0,53.1245,53.2482,53.0008,53.2217,258257.0
2022-04-06 09:50:00,60.21,60.57,60.2,60.42,131172.0,53.2129,53.531,53.204,53.3985,131172.0
2022-04-06 10:00:00,60.42,60.7,60.42,60.64,117148.0,53.3985,53.6459,53.3985,53.5929,117148.0
2022-04-06 10:10:00,60.64,60.77,60.58,60.64,155955.0,53.5929,53.7078,53.5399,53.5929,155955.0
2022-04-06 10:20:00,60.64,60.71,60.47,60.47,128616.0,53.5929,53.6548,53.4426,53.4426,128616.0
2022-04-06 10:30:00,60.46,60.56,60.3,60.53,108127.0,53.4338,53.5222,53.2924,53.4957,108127.0
2022-04-06 10:40:00,60.53,60.61,60.48,60.61,105659.0,53.4957,53.5664,53.4515,53.5664,105659.0
2022-04-06 10:50:00,60.61,60.64,60.54,60.58,102703.0,53.5664,53.5929,53.5045,53.5399,102703.0
2022-04-06 11:00:00,60.58,60.64,60.54,60.59,57180.0,53.5399,53.5929,53.5045,53.5487,57180.0
2022-04-06 11:10:00,60.58,60.59,60.52,60.58,61854.0,53.5399,53.5487,53.4868,53.5399,61854.0
2022-04-06 11:20:00,60.58,60.61,60.52,60.6,126442.0,53.5399,53.5664,53.4868,53.5575,126442.0
2022-04-06 11:30:00,60.6,60.69,60.6,60.67,74481.0,53.5575,53.6371,53.5575,53.6194,74481.0
2022-04-06 11:40:00,60.67,60.7,60.52,60.67,83158.0,53.6194,53.6459,53.4868,53.6194,83158.0
2022-04-06 11:50:00,60.67,60.87,60.67,60.87,98699.0,53.6194,53.7962,53.6194,53.7962,98699.0
2022-04-06 12:00:00,60.88,60.93,60.86,60.92,87606.0,53.805,53.8492,53.7873,53.8403,87606.0
2022-04-06 12:10:00,60.92,60.97,60.84,60.86,79623.0,53.8403,53.8845,53.7696,53.7873,79623.0
2022-04-06 12:20:00,60.87,60.95,60.86,60.91,151955.0,53.7962,53.8669,53.7873,53.8315,151955.0
2022-04-06 12:30:00,60.92,61.01,60.84,60.86,125397.0,53.8403,53.9199,53.7696,53.7873,125397.0
2022-04-06 12:40:00,60.87,60.92,60.85,60.88,55630.0,53.7962,53.8403,53.7785,53.805,55630.0
2022-04-06 12:50:00,60.88,60.93,60.81,60.92,57562.0,53.805,53.8492,53.7431,53.8403,57562.0
2022-04-06 13:00:00,60.93,60.95,60.81,60.84,61003.0,53.8492,53.8669,53.7431,53.7696,61003.0
2022-04-06 13:10:00,60.84,60.93,60.8,60.9,57461.0,53.7696,53.8492,53.7343,53.8227,57461.0
2022-04-06 13:20:00,60.9,60.95,60.87,60.94,59350.0,53.8227,53.8669,53.7962,53.858,59350.0
2022-04-06 13:30:00,60.94,61.02,60.93,60.97,71432.0,53.858,53.9287,53.8492,53.8845,71432.0
2022-04-06 13:40:00,60.98,61.0,60.9,60.93,72314.0,53.8934,53.9111,53.8227,53.8492,72314.0
2022-04-06 13:50:00,60.93,60.95,60.83,60.85,66194.0,53.8492,53.8669,53.7608,53.7785,66194.0
2022-04-06 14:00:00,60.86,61.0,60.66,60.67,131461.0,53.7873,53.9111,53.6106,53.6194,131461.0
2022-04-06 14:10:00,60.66,60.76,60.65,60.68,172797.0,53.6106,53.6989,53.6017,53.6282,172797.0
2022-04-06 14:20:00,60.68,60.8,60.68,60.73,79746.0,53.6282,53.7343,53.6282,53.6724,79746.0
2022-04-06 14:30:00,60.74,60.84,60.68,60.77,107375.0,53.6813,53.7696,53.6282,53.7078,107375.0
2022-04-06 14:40:00,60.77,60.92,60.75,60.88,90002.0,53.7078,53.8403,53.6901,53.805,90002.0
2022-04-06 14:50:00,60.88,60.99,60.86,60.93,93769.0,53.805,53.9022,53.7873,53.8492,93769.0
2022-04-06 15:00:00,60.93,61.01,60.86,60.89,100415.0,53.8492,53.9199,53.7873,53.8138,100415.0
2022-04-06 15:10:00,60.9,60.94,60.82,60.84,95019.0,53.8227,53.858,53.752,53.7696,95019.0
2022-04-06 15:20:00,60.83,60.84,60.55,60.58,101988.0,53.7608,53.7696,53.5133,53.5399,101988.0
2022-04-06 15:30:00,60.57,60.74,60.54,60.71,170248.0,53.531,53.6813,53.5045,53.6548,170248.0
2022-04-06 15:40:00,60.71,60.9,60.68,60.87,171801.0,53.6548,53.8227,53.6282,53.7962,171801.0
2022-04-06 15:50:00,60.87,60.96,60.78,60.81,683008.0,53.7962,53.8757,53.7166,53.7431,683008.0
2022-04-07 09:30:00,60.8,60.92,60.52,60.63,239392.0,53.7343,53.8403,53.4868,53.5841,239392.0
2022-04-07 09:40:00,60.63,60.88,60.6,60.82,105989.0,53.5841,53.805,53.5575,53.752,105989.0
2022-04-07 09:50:00,60.83,61.09,60.83,60.95,174927.0,53.7608,53.9906,53.7608,53.8669,174927.0
2022-04-07 10:00:00,60.97,61.09,60.9,60.99,155176.0,53.8845,53.9906,53.8227,53.9022,155176.0
2022-04-07 10:10:00,61.0,61.03,60.82,60.83,103635.0,53.9111,53.9376,53.752,53.7608,103635.0
2022-04-07 10:20:00,60.83,60.86,60.76,60.81,68926.0,53.7608,53.7873,53.6989,53.7431,68926.0
2022-04-07 10:30:00,60.8,61.04,60.79,61.01,93110.0,53.7343,53.9464,53.7255,53.9199,93110.0
2022-04-07 10:40:00,61.01,61.01,60.87,60.92,70873.0,53.9199,53.9199,53.7962,53.8403,70873.0
2022-04-07 10:50:00,60.91,60.92,60.73,60.83,106316.0,53.8315,53.8403,53.6724,53.7608,106316.0
2022-04-07 11:00:00,60.83,60.86,60.74,60.82,105551.0,53.7608,53.7873,53.6813,53.752,105551.0
2022-04-07 11:10:00,60.82,60.96,60.79,60.95,142099.0,53.752,53.8757,53.7255,53.8669,142099.0
2022-04-07 11:20:00,60.96,61.0,60.9,60.94,77147.0,53.8757,53.9111,53.8227,53.858,77147.0
2022-04-07 11:30:00,60.94,61.01,60.75,60.98,111699.0,53.858,53.9199,53.6901,53.8934,111699.0
2022-04-07 11:40:00,60.98,61.01,60.97,60.98,70114.0,53.8934,53.9199,53.8845,53.8934,70114.0
2022-04-07 11:50:00,60.98,61.1,60.94,61.06,104995.0,53.8934,53.9994,53.858,53.9641,104995.0
2022-04-07 12:00:00,61.06,61.17,61.03,61.04,170411.0,53.9641,54.0613,53.9376,53.9464,170411.0
2022-04-07 12:10:00,61.04,61.3,60.99,61.28,350575.0,53.9464,54.1762,53.9022,54.1585,350575.0
2022-04-07 12:20:00,61.28,61.4,61.26,61.31,230807.0,54.1585,54.2646,54.1408,54.185,230807.0
2022-04-07 12:30:00,61.3,61.33,61.2,61.29,128084.0,54.1762,54.2027,54.0878,54.1674,128084.0
2022-04-07 12:40:00,61.29,61.35,61.27,61.28,104143.0,54.1674,54.2204,54.1497,54.1585,104143.0
2022-04-07 12:50:00,61.27,61.38,61.26,61.3,86114.0,54.1497,54.2469,54.1408,54.1762,86114.0
2022-04-07 13:00:00,61.3,61.31,61.22,61.26,62301.0,54.1762,54.185,54.1055,54.1408,62301.0
2022-04-07 13:10:00,61.25,61.37,61.24,61.32,80713.0,54.132,54.2381,54.1232,54.1939,80713.0
2022-04-07 13:20:00,61.33,61.37,61.27,61.34,71664.0,54.2027,54.2381,54.1497,54.2115,71664.0
2022-04-07 13:30:00,61.35,61.37,61.26,61.29,56002.0,54.2204,54.2381,54.1408,54.1674,56002.0
2022-04-07 13:40:00,61.28,61.44,61.25,61.37,332202.0,54.1585,54.2999,54.132,54.2381,332202.0
2022-04-07 13:50:00,61.36,61.55,61.3,61.53,159271.0,54.2292,54.3971,54.1762,54.3795,159271.0
2022-04-07 14:00:00,61.54,61.54,61.39,61.45,173873.0,54.3883,54.3883,54.2557,54.3088,173873.0
2022-04-07 14:10:00,61.46,61.54,61.41,61.42,80281.0,54.3176,54.3883,54.2734,54.2822,80281.0
2022-04-07 14:20:00,61.42,61.42,61.28,61.3,109283.0,54.2822,54.2822,54.1585,54.1762,109283.0
2022-04-07 14:30:00,61.3,61.3,61.12,61.16,115230.0,54.1762,54.1762,54.0171,54.0525,115230.0
2022-04-07 14:40:00,61.17,61.22,61.11,61.19,87560.0,54.0613,54.1055,54.0083,54.079,87560.0
2022-04-07 14:50:00,61.18,61.25,61.09,61.21,262494.0,54.0701,54.132,53.9906,54.0966,262494.0
2022-04-07 15:00:00,61.21,61.26,61.15,61.24,201533.0,54.0966,54.1408,54.0436,54.1232,201533.0
2022-04-07 15:10:00,61.23,61.25,61.12,61.12,126739.0,54.1143,54.132,54.0171,54.0171,126739.0
2022-04-07 15:20:00,61.13,61.17,61.01,61.02,128891.0,54.0259,54.0613,53.9199,53.9287,128891.0
2022-04-07 15:30:00,61.02,61.09,60.96,61.01,291997.0,53.9287,53.9906,53.8757,53.9199,291997.0
2022-04-07 15:40:00,61.01,61.07,60.96,61.02,205710.0,53.9199,53.9729,53.8757,53.9287,205710.0
2022-04-07 15:50:00,61.01,61.03,60.89,61.02,690918.0,53.9199,53.9376,53.8138,53.9287,690918.0
2022-04-08 09:30:00,61.31,61.92,61.23,61.87,565960.0,54.185,54.7241,54.1143,54.6799,565960.0
2022-04-08 09:40:00,61.87,61.93,61.74,61.79,226037.0,54.6799,54.733,54.5651,54.6092,226037.0
2022-04-08 09:50:00,61.79,62.05,61.78,61.93,254426.0,54.6092,54.839,54.6004,54.733,254426.0
2022-04-08 10:00:00,61.93,62.3,61.93,62.27,236168.0,54.733,55.06,54.733,55.0335,236168.0
2022-04-08 10:10:00,62.28,62.46,62.19,62.4,321186.0,55.0423,55.2014,54.9628,55.1484,321186.0
2022-04-08 10:20:00,62.41,62.46,62.21,62.32,305502.0,55.1572,55.2014,54.9804,55.0777,305502.0
2022-04-08 10:30:00,62.32,62.48,62.29,62.43,237875.0,55.0777,55.2191,55.0511,55.1749,237875.0
2022-04-08 10:40:00,62.42,62.6,62.37,62.57,243316.0,55.166,55.3251,55.1218,55.2986,243316.0
2022-04-08 10:50:00,62.57,62.66,62.45,62.66,244834.0,55.2986,55.3781,55.1925,55.3781,244834.0
2022-04-08 11:00:00,62.66,62.75,62.57,62.72,172816.0,55.3781,55.4577,55.2986,55.4312,172816.0
2022-04-08 11:10:00,62.73,62.82,62.61,62.63,165150.0,55.44,55.5195,55.334,55.3516,165150.0
2022-04-08 11:20:00,62.64,62.64,62.51,62.63,308984.0,55.3605,55.3605,55.2456,55.3516,308984.0
2022-04-08 11:30:00,62.63,62.72,62.6,62.66,154441.0,55.3516,55.4312,55.3251,55.3781,154441.0
2022-04-08 11:40:00,62.67,62.68,62.46,62.54,128159.0,55.387,55.3958,55.2014,55.2721,128159.0
2022-04-08 11:50:00,62.54,62.69,62.51,62.64,201131.0,55.2721,55.4047,55.2456,55.3605,201131.0
2022-04-08 12:00:00,62.64,62.73,62.59,62.69,118568.0,55.3605,55.44,55.3163,55.4047,118568.0
2022-04-08 12:10:00,62.7,62.8,62.65,62.78,177996.0,55.4135,55.5019,55.3693,55.4842,177996.0
2022-04-08 12:20:00,62.78,62.81,62.68,62.75,133057.0,55.4842,55.5107,55.3958,55.4577,133057.0
2022-04-08 12:30:00,62.75,62.76,62.62,62.63,109037.0,55.4577,55.4665,55.3428,55.3516,109037.0
2022-04-08 12:40:00,62.62,62.69,62.55,62.61,104077.0,55.3428,55.4047,55.2809,55.334,104077.0
2022-04-08 12:50:00,62.61,62.72,62.55,62.71,64288.0,55.334,55.4312,55.2809,55.4223,64288.0
2022-04-08 13:00:00,62.72,62.73,62.62,62.71,131150.0,55.4312,55.44,55.3428,55.4223,131150.0
2022-04-08 13:10:00,62.71,62.71,62.65,62.67,84732.0,55.4223,55.4223,55.3693,55.387,84732.0
2022-04-08 13:20:00,62.67,62.82,62.66,62.72,94082.0,55.387,55.5195,55.3781,55.4312,94082.0
2022-04-08 13:30:00,62.72,62.73,62.63,62.65,152106.0,55.4312,55.44,55.3516,55.3693,152106.0
2022-04-08 13:40:00,62.64,62.68,62.46,62.48,99794.0,55.3605,55.3958,55.2014,55.2191,99794.0
2022-04-08 13:50:00,62.48,62.61,62.41,62.61,142766.0,55.2191,55.334,55.1572,55.334,142766.0
2022-04-08 14:00:00,62.6,62.68,62.55,62.68,87194.0,55.3251,55.3958,55.2809,55.3958,87194.0
2022-04-08 14:10:00,62.69,62.75,62.48,62.5,226504.0,55.4047,55.4577,55.2191,55.2367,226504.0
2022-04-08 14:20:00,62.5,62.54,62.38,62.47,102726.0,55.2367,55.2721,55.1307,55.2102,102726.0
2022-04-08 14:30:00,62.46,62.47,62.35,62.39,74955.0,55.2014,55.2102,55.1042,55.1395,74955.0
2022-04-08 14:40:00,62.39,62.44,62.27,62.32,97836.0,55.1395,55.1837,55.0335,55.0777,97836.0
2022-04-08 14:50:00,62.32,62.47,62.32,62.4,116205.0,55.0777,55.2102,55.0777,55.1484,116205.0
2022-04-08 15:00:00,62.4,62.54,62.33,62.51,141832.0,55.1484,55.2721,55.0865,55.2456,141832.0
2022-04-08 15:10:00,62.51,62.52,62.4,62.42,138288.0,55.2456,55.2544,55.1484,55.166,138288.0
2022-04-08 15:20:00,62.42,62.43,62.34,62.41,147496.0,55.166,55.1749,55.0953,55.1572,147496.0
2022-04-08 15:30:00,62.42,62.43,62.22,62.24,170008.0,55.166,55.1749,54.9893,55.0069,170008.0
2022-04-08 15:40:00,62.25,62.33,62.2,62.29,286023.0,55.0158,55.0865,54.9716,55.0511,286023.0
2022-04-08 15:50:00,62.28,62.33,62.14,62.3,826834.0,55.0423,55.0865,54.9186,55.06,826834.0
2022-04-11 09:30:00,62.79,63.06,62.44,62.6,511465.0,55.493,55.7317,55.1837,55.3251,511465.0
2022-04-11 09:40:00,62.59,62.8,62.48,62.71,222453.0,55.3163,55.5019,55.2191,55.4223,222453.0
2022-04-11 09:50:00,62.73,62.75,62.46,62.49,167040.0,55.44,55.4577,55.2014,55.2279,167040.0
2022-04-11 10:00:00,62.49,62.51,62.3,62.48,135488.0,55.2279,55.2456,55.06,55.2191,135488.0
2022-04-11 10:10:00,62.47,62.59,62.33,62.55,120910.0,55.2102,55.3163,55.0865,55.2809,120910.0
2022-04-11 10:20:00,62.55,62.59,62.39,62.44,140495.0,55.2809,55.3163,55.1395,55.1837,140495.0
2022-04-11 10:30:00,62.43,62.65,62.26,62.61,166835.0,55.1749,55.3693,55.0246,55.334,166835.0
2022-04-11 10:40:00,62.61,62.75,62.6,62.62,128114.0,55.334,55.4577,55.3251,55.3428,128114.0
2022-04-11 10:50:00,62.63,62.68,62.55,62.57,123332.0,55.3516,55.3958,55.2809,55.2986,123332.0
2022-04-11 11:00:00,62.56,62.7,62.43,62.44,111986.0,55.2898,55.4135,55.1749,55.1837,111986.0
2022-04-11 11:10:00,62.44,62.57,62.39,62.53,133548.0,55.1837,55.2986,55.1395,55.2632,133548.0
2022-04-11 11:20:00,62.51,62.51,62.37,62.38,81635.0,55.2456,55.2456,55.1218,55.1307,81635.0
2022-04-11 11:30:00,62.38,62.51,62.27,62.45,101674.0,55.1307,55.2456,55.0335,55.1925,101674.0
2022-04-11 11:40:00,62.45,62.47,62.31,62.41,133675.0,55.1925,55.2102,55.0688,55.1572,133675.0
2022-04-11 11:50:00,62.41,62.59,62.4,62.54,162382.0,55.1572,55.3163,55.1484,55.2721,162382.0
2022-04-11 12:00:00,62.54,62.63,62.52,62.61,120003.0,55.2721,55.3516,55.2544,55.334,120003.0
2022-04-11 12:10:00,62.6,62.61,62.38,62.43,225338.0,55.3251,55.334,55.1307,55.1749,225338.0
2022-04-11 12:20:00,62.42,62.47,62.35,62.43,92437.0,55.166,55.2102,55.1042,55.1749,92437.0
2022-04-11 12:30:00,62.44,62.44,62.32,62.33,51059.0,55.1837,55.1837,55.0777,55.0865,51059.0
2022-04-11 12:40:00,62.33,62.39,62.3,62.39,61679.0,55.0865,55.1395,55.06,55.1395,61679.0
2022-04-11 12:50:00,62.4,62.4,62.29,62.34,64621.0,55.1484,55.1484,55.0511,55.0953,64621.0
2022-04-11 13:00:00,62.33,62.38,62.27,62.32,63674.0,55.0865,55.1307,55.0335,55.0777,63674.0
2022-04-11 13:10:00,62.32,62.33,62.21,62.23,73288.0,55.0777,55.0865,54.9804,54.9981,73288.0
2022-04-11 13:20:00,62.23,62.23,61.97,62.0,98317.0,54.9981,54.9981,54.7683,54.7948,98317.0
2022-04-11 13:30:00,62.0,62.19,61.98,62.18,102177.0,54.7948,54.9628,54.7772,54.9539,102177.0
2022-04-11 13:40:00,62.19,62.31,62.13,62.3,77604.0,54.9628,55.0688,54.9097,55.06,77604.0
2022-04-11 13:50:00,62.31,62.35,62.24,62.27,86573.0,55.0688,55.1042,55.0069,55.0335,86573.0
2022-04-11 14:00:00,62.28,62.3,62.18,62.27,89019.0,55.0423,55.06,54.9539,55.0335,89019.0
2022-04-11 14:10:00,62.28,62.29,62.14,62.14,72902.0,55.0423,55.0511,54.9186,54.9186,72902.0
2022-04-11 14:20:00,62.14,62.24,62.14,62.15,58555.0,54.9186,55.0069,54.9186,54.9274,58555.0
2022-04-11 14:30:00,62.15,62.23,62.11,62.2,84712.0,54.9274,54.9981,54.8921,54.9716,84712.0
2022-04-11 14:40:00,62.2,62.24,62.16,62.22,51865.0,54.9716,55.0069,54.9362,54.9893,51865.0
2022-04-11 14:50:00,62.22,62.23,62.16,62.2,67123.0,54.9893,54.9981,54.9362,54.9716,67123.0
2022-04-11 15:00:00,62.19,62.21,62.04,62.11,87254.0,54.9628,54.9804,54.8302,54.8921,87254.0
2022-04-11 15:10:00,62.11,62.13,62.01,62.04,80292.0,54.8921,54.9097,54.8037,54.8302,80292.0
2022-04-11 15:20:00,62.04,62.04,61.93,61.96,103595.0,54.8302,54.8302,54.733,54.7595,103595.0
2022-04-11 15:30:00,61.95,61.98,61.88,61.94,124111.0,54.7507,54.7772,54.6888,54.7418,124111.0
2022-04-11 15:40:00,61.94,61.98,61.89,61.91,155612.0,54.7418,54.7772,54.6976,54.7153,155612.0
2022-04-11 15:50:00,61.9,61.95,61.84,61.9,574339.0,54.7065,54.7507,54.6534,54.7065,574339.0
2022-04-12 09:30:00,62.27,62.47,61.95,62.2,412897.0,55.0335,55.2102,54.7507,54.9716,412897.0
2022-04-12 09:40:00,62.2,62.27,61.78,61.95,176064.0,54.9716,55.0335,54.6004,54.7507,176064.0
2022-04-12 09:50:00,61.95,62.1,61.73,61.73,216654.0,54.7507,54.8832,54.5562,54.5562,216654.0
2022-04-12 10:00:00,61.74,61.83,61.22,61.27,206909.0,54.5651,54.6446,54.1055,54.1497,206909.0
2022-04-12 10:10:00,61.26,61.51,61.24,61.4,165470.0,54.1408,54.3618,54.1232,54.2646,165470.0
2022-04-12 10:20:00,61.4,61.41,61.22,61.3,119518.0,54.2646,54.2734,54.1055,54.1762,119518.0
2022-04-12 10:30:00,61.3,61.41,61.21,61.4,108216.0,54.1762,54.2734,54.0966,54.2646,108216.0
2022-04-12 10:40:00,61.4,61.69,61.37,61.69,122038.0,54.2646,54.5209,54.2381,54.5209,122038.0
2022-04-12 10:50:00,61.7,61.83,61.57,61.73,94519.0,54.5297,54.6446,54.4148,54.5562,94519.0
2022-04-12 11:00:00,61.73,61.81,61.7,61.76,78572.0,54.5562,54.6269,54.5297,54.5827,78572.0
2022-04-12 11:10:00,61.76,62.0,61.76,61.92,76203.0,54.5827,54.7948,54.5827,54.7241,76203.0
2022-04-12 11:20:00,61.92,62.01,61.85,61.87,101339.0,54.7241,54.8037,54.6623,54.6799,101339.0
2022-04-12 11:30:00,61.88,61.95,61.83,61.87,62985.0,54.6888,54.7507,54.6446,54.6799,62985.0
2022-04-12 11:40:00,61.87,61.92,61.82,61.88,82395.0,54.6799,54.7241,54.6358,54.6888,82395.0
2022-04-12 11:50:00,61.88,61.95,61.8,61.83,73492.0,54.6888,54.7507,54.6181,54.6446,73492.0
2022-04-12 12:00:00,61.83,61.91,61.8,61.84,64947.0,54.6446,54.7153,54.6181,54.6534,64947.0
2022-04-12 12:10:00,61.85,61.85,61.75,61.76,67304.0,54.6623,54.6623,54.5739,54.5827,67304.0
2022-04-12 12:20:00,61.75,61.76,61.57,61.63,62194.0,54.5739,54.5827,54.4148,54.4678,62194.0
2022-04-12 12:30:00,61.62,61.7,61.6,61.66,98712.0,54.459,54.5297,54.4413,54.4944,98712.0
2022-04-12 12:40:00,61.65,61.66,61.52,61.54,59608.0,54.4855,54.4944,54.3706,54.3883,59608.0
2022-04-12 12:50:00,61.54,61.64,61.53,61.56,58605.0,54.3883,54.4767,54.3795,54.406,58605.0
2022-04-12 13:00:00,61.57,61.6,61.5,61.55,73508.0,54.4148,54.4413,54.3529,54.3971,73508.0
2022-04-12 13:10:00,61.55,61.66,61.55,61.59,83965.0,54.3971,54.4944,54.3971,54.4325,83965.0
2022-04-12 13:20:00,61.59,61.69,61.58,61.64,70831.0,54.4325,54.5209,54.4236,54.4767,70831.0
2022-04-12 13:30:00,61.63,61.64,61.56,61.59,48364.0,54.4678,54.4767,54.406,54.4325,48364.0
2022-04-12 13:40:00,61.58,61.6,61.47,61.47,72402.0,54.4236,54.4413,54.3264,54.3264,72402.0
2022-04-12 13:50:00,61.47,61.48,61.41,61.45,74834.0,54.3264,54.3353,54.2734,54.3088,74834.0
2022-04-12 14:00:00,61.45,61.49,61.38,61.48,84026.0,54.3088,54.3441,54.2469,54.3353,84026.0
2022-04-12 14:10:00,61.47,61.6,61.43,61.55,116250.0,54.3264,54.4413,54.2911,54.3971,116250.0
2022-04-12 14:20:00,61.55,61.63,61.53,61.54,79875.0,54.3971,54.4678,54.3795,54.3883,79875.0
2022-04-12 14:30:00,61.55,61.62,61.49,61.58,102794.0,54.3971,54.459,54.3441,54.4236,102794.0
2022-04-12 14:40:00,61.57,61.62,61.5,61.52,84496.0,54.4148,54.459,54.3529,54.3706,84496.0
2022-04-12 14:50:00,61.51,61.58,61.5,61.53,84305.0,54.3618,54.4236,54.3529,54.3795,84305.0
2022-04-12 15:00:00,61.52,61.54,61.3,61.3,106491.0,54.3706,54.3883,54.1762,54.1762,106491.0
2022-04-12 15:10:00,61.3,61.34,61.25,61.32,134641.0,54.1762,54.2115,54.132,54.1939,134641.0
2022-04-12 15:20:00,61.32,61.44,61.32,61.36,159344.0,54.1939,54.2999,54.1939,54.2292,159344.0
2022-04-12 15:30:00,61.36,61.55,61.34,61.53,167037.0,54.2292,54.3971,54.2115,54.3795,167037.0
2022-04-12 15:40:00,61.53,61.66,61.5,61.57,217639.0,54.3795,54.4944,54.3529,54.4148,217639.0
2022-04-12 15:50:00,61.57,61.68,61.55,61.64,657778.0,54.4148,54.512,54.3971,54.4767,657778.0
2022-04-13 09:30:00,61.66,61.74,61.51,61.61,212741.0,54.4944,54.5651,54.3618,54.4502,212741.0
2022-04-13 09:40:00,61.57,61.76,61.45,61.71,155408.0,54.4148,54.5827,54.3088,54.5385,155408.0
2022-04-13 09:50:00,61.71,61.75,61.58,61.62,111328.0,54.5385,54.5739,54.4236,54.459,111328.0
2022-04-13 10:00:00,61.63,61.69,61.53,61.6,130784.0,54.4678,54.5209,54.3795,54.4413,130784.0
2022-04-13 10:10:00,61.6,61.67,61.51,61.6,127935.0,54.4413,54.5032,54.3618,54.4413,127935.0
2022-04-13 10:20:00,61.6,61.61,61.45,61.46,83943.0,54.4413,54.4502,54.3088,54.3176,83943.0
2022-04-13 10:30:00,61.45,61.5,61.41,61.42,62406.0,54.3088,54.3529,54.2734,54.2822,62406.0
2022-04-13 10:40:00,61.42,61.54,61.4,61.52,94246.0,54.2822,54.3883,54.2646,54.3706,94246.0
2022-04-13 10:50:00,61.52,61.62,61.5,61.59,70643.0,54.3706,54.459,54.3529,54.4325,70643.0
2022-04-13 11:00:00,61.58,61.63,61.53,61.58,51747.0,54.4236,54.4678,54.3795,54.4236,51747.0
2022-04-13 11:10:00,61.58,61.62,61.53,61.61,76641.0,54.4236,54.459,54.3795,54.4502,76641.0
2022-04-13 11:20:00,61.61,61.72,61.54,61.72,87503.0,54.4502,54.5474,54.3883,54.5474,87503.0
2022-04-13 11:30:00,61.71,61.79,61.67,61.71,95954.0,54.5385,54.6092,54.5032,54.5385,95954.0
2022-04-13 11:40:00,61.71,61.72,61.54,61.55,52490.0,54.5385,54.5474,54.3883,54.3971,52490.0
2022-04-13 11:50:00,61.55,61.56,61.36,61.38,122981.0,54.3971,54.406,54.2292,54.2469,122981.0
2022-04-13 12:00:00,61.38,61.45,61.31,61.34,116392.0,54.2469,54.3088,54.185,54.2115,116392.0
2022-04-13 12:10:00,61.34,61.38,61.29,61.37,121498.0,54.2115,54.2469,54.1674,54.2381,121498.0
2022-04-13 12:20:00,61.37,61.4,61.29,61.33,119280.0,54.2381,54.2646,54.1674,54.2027,119280.0
2022-04-13 12:30:00,61.33,61.4,61.32,61.39,115477.0,54.2027,54.2646,54.1939,54.2557,115477.0
2022-04-13 12:40:00,61.39,61.42,61.35,61.36,84917.0,54.2557,54.2822,54.2204,54.2292,84917.0
2022-04-13 12:50:00,61.35,61.4,61.31,61.33,87693.0,54.2204,54.2646,54.185,54.2027,87693.0
2022-04-13 13:00:00,61.33,61.61,61.29,61.58,80838.0,54.2027,54.4502,54.1674,54.4236,80838.0
2022-04-13 13:10:00,61.58,61.75,61.56,61.75,101276.0,54.4236,54.5739,54.406,54.5739,101276.0
2022-04-13 13:20:00,61.75,61.81,61.7,61.73,83064.0,54.5739,54.6269,54.5297,54.5562,83064.0
2022-04-13 13:30:00,61.73,61.79,61.56,61.63,72815.0,54.5562,54.6092,54.406,54.4678,72815.0
2022-04-13 13:40:00,61.63,61.75,61.62,61.73,64718.0,54.4678,54.5739,54.459,54.5562,64718.0
2022-04-13 13:50:00,61.72,61.82,61.71,61.79,60350.0,54.5474,54.6358,54.5385,54.6092,60350.0
2022-04-13 14:00:00,61.8,61.82,61.74,61.8,61373.0,54.6181,54.6358,54.5651,54.6181,61373.0
2022-04-13 14:10:00,61.79,61.84,61.76,61.84,54441.0,54.6092,54.6534,54.5827,54.6534,54441.0
2022-04-13 14:20:00,61.83,61.87,61.75,61.76,81445.0,54.6446,54.6799,54.5739,54.5827,81445.0
2022-04-13 14:30:00,61.76,61.82,61.74,61.8,59611.0,54.5827,54.6358,54.5651,54.6181,59611.0
2022-04-13 14:40:00,61.8,61.85,61.76,61.8,124897.0,54.6181,54.6623,54.5827,54.6181,124897.0
2022-04-13 14:50:00,61.8,61.81,61.74,61.78,168186.0,54.6181,54.6269,54.5651,54.6004,168186.0
2022-04-13 15:00:00,61.77,61.89,61.77,61.87,90136.0,54.5916,54.6976,54.5916,54.6799,90136.0
2022-04-13 15:10:00,61.88,61.96,61.87,61.94,123517.0,54.6888,54.7595,54.6799,54.7418,123517.0
2022-04-13 15:20:00,61.93,61.97,61.86,61.87,106845.0,54.733,54.7683,54.6711,54.6799,106845.0
2022-04-13 15:30:00,61.87,61.92,61.83,61.86,139618.0,54.6799,54.7241,54.6446,54.6711,139618.0
2022-04-13 15:40:00,61.85,61.92,61.83,61.91,227704.0,54.6623,54.7241,54.6446,54.7153,227704.0
2022-04-13 15:50:00,61.91,62.11,61.88,62.07,789894.0,54.7153,54.8921,54.6888,54.8567,789894.0
2022-04-14 09:30:00,62.07,62.27,61.79,62.21,349727.0,54.8567,55.0335,54.6092,54.9804,349727.0
2022-04-14 09:40:00,62.22,62.36,62.15,62.2,96461.0,54.9893,55.113,54.9274,54.9716,96461.0
2022-04-14 09:50:00,62.19,62.22,62.01,62.03,56690.0,54.9628,54.9893,54.8037,54.8214,56690.0
2022-04-14 10:00:00,62.03,62.07,61.79,61.8,108714.0,54.8214,54.8567,54.6092,54.6181,108714.0
2022-04-14 10:10:00,61.77,61.85,61.75,61.82,140338.0,54.5916,54.6623,54.5739,54.6358,140338.0
2022-04-14 10:20:00,61.82,61.88,61.75,61.78,83234.0,54.6358,54.6888,54.5739,54.6004,83234.0
2022-04-14 10:30:00,61.77,61.96,61.77,61.92,151966.0,54.5916,54.7595,54.5916,54.7241,151966.0
2022-04-14 10:40:00,61.92,62.1,61.89,62.1,147391.0,54.7241,54.8832,54.6976,54.8832,147391.0
2022-04-14 10:50:00,62.09,62.09,62.0,62.07,69411.0,54.8744,54.8744,54.7948,54.8567,69411.0
2022-04-14 11:00:00,62.06,62.07,61.93,61.98,211376.0,54.8479,54.8567,54.733,54.7772,211376.0
2022-04-14 11:10:00,61.97,62.03,61.92,61.97,285052.0,54.7683,54.8214,54.7241,54.7683,285052.0
2022-04-14 11:20:00,61.97,62.02,61.86,61.97,66645.0,54.7683,54.8125,54.6711,54.7683,66645.0
2022-04-14 11:30:00,61.97,62.11,61.93,61.96,142070.0,54.7683,54.8921,54.733,54.7595,142070.0
2022-04-14 11:40:00,61.95,62.01,61.92,61.93,90342.0,54.7507,54.8037,54.7241,54.733,90342.0
2022-04-14 11:50:00,61.93,61.93,61.83,61.91,44846.0,54.733,54.733,54.6446,54.7153,44846.0
2022-04-14 12:00:00,61.9,62.05,61.88,61.95,60645.0,54.7065,54.839,54.6888,54.7507,60645.0
2022-04-14 12:10:00,61.95,61.97,61.91,61.94,52561.0,54.7507,54.7683,54.7153,54.7418,52561.0
2022-04-14 12:20:00,61.93,61.96,61.89,61.91,38910.0,54.733,54.7595,54.6976,54.7153,38910.0
2022-04-14 12:30:00,61.91,61.95,61.9,61.92,39205.0,54.7153,54.7507,54.7065,54.7241,39205.0
2022-04-14 12:40:00,61.92,61.96,61.89,61.93,36682.0,54.7241,54.7595,54.6976,54.733,36682.0
2022-04-14 12:50:00,61.93,62.09,61.93,62.06,49280.0,54.733,54.8744,54.733,54.8479,49280.0
2022-04-14 13:00:00,62.05,62.08,62.01,62.02,38154.0,54.839,54.8655,54.8037,54.8125,38154.0
2022-04-14 13:10:00,62.02,62.07,62.0,62.0,38683.0,54.8125,54.8567,54.7948,54.7948,38683.0
2022-04-14 13:20:00,62.0,62.02,61.93,61.97,80928.0,54.7948,54.8125,54.733,54.7683,80928.0
2022-04-14 13:30:00,61.97,62.12,61.93,62.11,111266.0,54.7683,54.9009,54.733,54.8921,111266.0
2022-04-14 13:40:00,62.1,62.25,62.09,62.25,61486.0,54.8832,55.0158,54.8744,55.0158,61486.0
2022-04-14 13:50:00,62.25,62.28,62.16,62.23,55920.0,55.0158,55.0423,54.9362,54.9981,55920.0
2022-04-14 14:00:00,62.22,62.34,62.18,62.21,119466.0,54.9893,55.0953,54.9539,54.9804,119466.0
2022-04-14 14:10:00,62.2,62.24,62.11,62.12,57700.0,54.9716,55.0069,54.8921,54.9009,57700.0
2022-04-14 14:20:00,62.11,62.19,62.07,62.16,58444.0,54.8921,54.9628,54.8567,54.9362,58444.0
2022-04-14 14:30:00,62.16,62.17,62.06,62.09,66321.0,54.9362,54.9451,54.8479,54.8744,66321.0
2022-04-14 14:40:00,62.09,62.12,62.04,62.07,33750.0,54.8744,54.9009,54.8302,54.8567,33750.0
2022-04-14 14:50:00,62.07,62.1,61.95,62.0,72221.0,54.8567,54.8832,54.7507,54.7948,72221.0
2022-04-14 15:00:00,62.0,62.05,61.89,61.89,61140.0,54.7948,54.839,54.6976,54.6976,61140.0
2022-04-14 15:10:00,61.9,62.03,61.86,62.02,77780.0,54.7065,54.8214,54.6711,54.8125,77780.0
2022-04-14 15:20:00,62.01,62.03,61.92,61.93,77765.0,54.8037,54.8214,54.7241,54.733,77765.0
2022-04-14 15:30:00,61.93,62.05,61.88,62.0,243668.0,54.733,54.839,54.6888,54.7948,243668.0
2022-04-14 15:40:00,62.01,62.05,61.99,62.01,178859.0,54.8037,54.839,54.786,54.8037,178859.0
2022-04-14 15:50:00,62.01,62.15,61.5,61.81,845914.0,54.8037,54.9274,54.3529,54.6269,845914.0
2022-04-18 09:30:00,61.74,62.19,61.66,62.18,239162.0,54.5651,54.9628,54.4944,54.9539,239162.0
2022-04-18 09:40:00,62.16,62.19,61.9,62.0,125465.0,54.9362,54.9628,54.7065,54.7948,125465.0
2022-04-18 09:50:00,62.0,62.07,61.74,61.79,140750.0,54.7948,54.8567,54.5651,54.6092,140750.0
2022-04-18 10:00:00,61.78,61.79,61.56,61.61,71333.0,54.6004,54.6092,54.406,54.4502,71333.0
2022-04-18 10:10:00,61.63,61.71,61.56,61.7,87483.0,54.4678,54.5385,54.406,54.5297,87483.0
2022-04-18 10:20:00,61.69,61.9,61.69,61.81,135879.0,54.5209,54.7065,54.5209,54.6269,135879.0
2022-04-18 10:30:00,61.82,62.06,61.81,61.99,128297.0,54.6358,54.8479,54.6269,54.786,128297.0
2022-04-18 10:40:00,61.99,62.03,61.85,61.86,124486.0,54.786,54.8214,54.6623,54.6711,124486.0
2022-04-18 10:50:00,61.87,61.94,61.83,61.94,62476.0,54.6799,54.7418,54.6446,54.7418,62476.0
2022-04-18 11:00:00,61.94,62.14,61.91,62.11,87189.0,54.7418,54.9186,54.7153,54.8921,87189.0
2022-04-18 11:10:00,62.11,62.21,62.09,62.13,83964.0,54.8921,54.9804,54.8744,54.9097,83964.0
2022-04-18 11:20:00,62.14,62.14,62.03,62.11,68250.0,54.9186,54.9186,54.8214,54.8921,68250.0
2022-04-18 11:30:00,62.11,62.11,61.96,61.99,62487.0,54.8921,54.8921,54.7595,54.786,62487.0
2022-04-18 11:40:00,62.0,62.02,61.9,61.92,84717.0,54.7948,54.8125,54.7065,54.7241,84717.0
2022-04-18 11:50:00,61.91,62.0,61.91,61.95,53702.0,54.7153,54.7948,54.7153,54.7507,53702.0
2022-04-18 12:00:00,61.95,61.97,61.89,61.89,56918.0,54.7507,54.7683,54.6976,54.6976,56918.0
2022-04-18 12:10:00,61.9,61.98,61.88,61.95,85428.0,54.7065,54.7772,54.6888,54.7507,85428.0
2022-04-18 12:20:00,61.95,61.96,61.92,61.95,55690.0,54.7507,54.7595,54.7241,54.7507,55690.0
2022-04-18 12:30:00,61.94,61.97,61.85,61.88,45300.0,54.7418,54.7683,54.6623,54.6888,45300.0
2022-04-18 12:40:00,61.88,61.94,61.87,61.93,45662.0,54.6888,54.7418,54.6799,54.733,45662.0
2022-04-18 12:50:00,61.93,62.02,61.87,62.01,45022.0,54.733,54.8125,54.6799,54.8037,45022.0
2022-04-18 13:00:00,62.02,62.04,61.95,61.99,50492.0,54.8125,54.8302,54.7507,54.786,50492.0
2022-04-18 13:10:00,62.0,62.02,61.94,61.96,52237.0,54.7948,54.8125,54.7418,54.7595,52237.0
2022-04-18 13:20:00,61.95,62.0,61.9,61.98,35818.0,54.7507,54.7948,54.7065,54.7772,35818.0
2022-04-18 13:30:00,61.98,62.14,61.96,62.05,60864.0,54.7772,54.9186,54.7595,54.839,60864.0
2022-04-18 13:40:00,62.05,62.05,61.91,61.96,131741.0,54.839,54.839,54.7153,54.7595,131741.0
2022-04-18 13:50:00,61.95,62.0,61.9,61.91,76699.0,54.7507,54.7948,54.7065,54.7153,76699.0
2022-04-18 14:00:00,61.92,61.92,61.84,61.87,66912.0,54.7241,54.7241,54.6534,54.6799,66912.0
2022-04-18 14:10:00,61.86,61.91,61.74,61.79,86711.0,54.6711,54.7153,54.5651,54.6092,86711.0
2022-04-18 14:20:00,61.79,61.83,61.72,61.73,59181.0,54.6092,54.6446,54.5474,54.5562,59181.0
2022-04-18 14:30:00,61.73,61.8,61.72,61.73,53550.0,54.5562,54.6181,54.5474,54.5562,53550.0
2022-04-18 14:40:00,61.73,61.73,61.66,61.72,39277.0,54.5562,54.5562,54.4944,54.5474,39277.0
2022-04-18 14:50:00,61.72,61.75,61.67,61.67,49489.0,54.5474,54.5739,54.5032,54.5032,49489.0
2022-04-18 15:00:00,61.67,61.68,61.58,61.59,45435.0,54.5032,54.512,54.4236,54.4325,45435.0
2022-04-18 15:10:00,61.59,61.61,61.52,61.53,71936.0,54.4325,54.4502,54.3706,54.3795,71936.0
2022-04-18 15:20:00,61.54,61.56,61.49,61.53,82127.0,54.3883,54.406,54.3441,54.3795,82127.0
2022-04-18 15:30:00,61.53,61.53,61.41,61.45,85242.0,54.3795,54.3795,54.2734,54.3088,85242.0
2022-04-18 15:40:00,61.45,61.49,61.43,61.47,115718.0,54.3088,54.3441,54.2911,54.3264,115718.0
2022-04-18 15:50:00,61.46,61.61,61.37,61.6,373883.0,54.3176,54.4502,54.2381,54.4413,373883.0
2022-04-19 09:30:00,61.57,62.14,61.56,61.96,267776.0,54.4148,54.9186,54.406,54.7595,267776.0
2022-04-19 09:40:00,61.94,62.22,61.93,62.02,108000.0,54.7418,54.9893,54.733,54.8125,108000.0
2022-04-19 09:50:00,62.02,62.29,62.02,62.12,70909.0,54.8125,55.0511,54.8125,54.9009,70909.0
2022-04-19 10:00:00,62.18,62.22,61.85,61.96,112843.0,54.9539,54.9893,54.6623,54.7595,112843.0
2022-04-19 10:10:00,61.96,62.1,61.92,62.02,65338.0,54.7595,54.8832,54.7241,54.8125,65338.0
2022-04-19 10:20:00,62.03,62.28,62.01,62.27,96526.0,54.8214,55.0423,54.8037,55.0335,96526.0
2022-04-19 10:30:00,62.27,62.31,62.11,62.11,55188.0,55.0335,55.0688,54.8921,54.8921,55188.0
2022-04-19 10:40:00,62.09,62.3,62.03,62.27,53579.0,54.8744,55.06,54.8214,55.0335,53579.0
2022-04-19 10:50:00,62.28,62.31,62.19,62.22,59049.0,55.0423,55.0688,54.9628,54.9893,59049.0
2022-04-19 11:00:00,62.2,62.29,62.16,62.29,43480.0,54.9716,55.0511,54.9362,55.0511,43480.0
2022-04-19 11:10:00,62.28,62.3,62.24,62.26,58142.0,55.0423,55.06,55.0069,55.0246,58142.0
2022-04-19 11:20:00,62.26,62.26,62.11,62.18,62064.0,55.0246,55.0246,54.8921,54.9539,62064.0
2022-04-19 11:30:00,62.19,62.21,62.07,62.14,64012.0,54.9628,54.9804,54.8567,54.9186,64012.0
2022-04-19 11:40:00,62.14,62.19,62.02,62.17,71360.0,54.9186,54.9628,54.8125,54.9451,71360.0
2022-04-19 11:50:00,62.17,62.3,62.17,62.29,52456.0,54.9451,55.06,54.9451,55.0511,52456.0
2022-04-19 12:00:00,62.28,62.38,62.26,62.35,68310.0,55.0423,55.1307,55.0246,55.1042,68310.0
2022-04-19 12:10:00,62.34,62.39,62.32,62.34,79942.0,55.0953,55.1395,55.0777,55.0953,79942.0
2022-04-19 12:20:00,62.33,62.34,62.26,62.32,70207.0,55.0865,55.0953,55.0246,55.0777,70207.0
2022-04-19 12:30:00,62.31,62.32,62.26,62.29,63802.0,55.0688,55.0777,55.0246,55.0511,63802.0
2022-04-19 12:40:00,62.27,62.34,62.26,62.3,41586.0,55.0335,55.0953,55.0246,55.06,41586.0
2022-04-19 12:50:00,62.3,62.36,62.28,62.33,70174.0,55.06,55.113,55.0423,55.0865,70174.0
2022-04-19 13:00:00,62.33,62.33,62.27,62.28,53836.0,55.0865,55.0865,55.0335,55.0423,53836.0
2022-04-19 13:10:00,62.29,62.3,62.23,62.25,53807.0,55.0511,55.06,54.9981,55.0158,53807.0
2022-04-19 13:20:00,62.25,62.29,62.2,62.23,55721.0,55.0158,55.0511,54.9716,54.9981,55721.0
2022-04-19 13:30:00,62.23,62.33,62.22,62.27,74055.0,54.9981,55.0865,54.9893,55.0335,74055.0
2022-04-19 13:40:00,62.26,62.31,62.18,62.3,56805.0,55.0246,55.0688,54.9539,55.06,56805.0
2022-04-19 13:50:00,62.3,62.37,62.28,62.34,68261.0,55.06,55.1218,55.0423,55.0953,68261.0
2022-04-19 14:00:00,62.34,62.38,62.26,62.32,130179.0,55.0953,55.1307,55.0246,55.0777,130179.0
2022-04-19 14:10:00,62.33,62.35,62.23,62.34,79126.0,55.0865,55.1042,54.9981,55.0953,79126.0
2022-04-19 14:20:00,62.34,62.53,62.33,62.48,154742.0,55.0953,55.2632,55.0865,55.2191,154742.0
2022-04-19 14:30:00,62.48,62.49,62.41,62.48,59535.0,55.2191,55.2279,55.1572,55.2191,59535.0
2022-04-19 14:40:00,62.48,62.51,62.46,62.48,79728.0,55.2191,55.2456,55.2014,55.2191,79728.0
2022-04-19 14:50:00,62.49,62.64,62.49,62.62,135329.0,55.2279,55.3605,55.2279,55.3428,135329.0
2022-04-19 15:00:00,62.62,62.73,62.62,62.72,89505.0,55.3428,55.44,55.3428,55.4312,89505.0
2022-04-19 15:10:00,62.71,62.76,62.68,62.75,76799.0,55.4223,55.4665,55.3958,55.4577,76799.0
2022-04-19 15:20:00,62.74,62.78,62.7,62.76,99641.0,55.4488,55.4842,55.4135,55.4665,99641.0
2022-04-19 15:30:00,62.76,62.85,62.74,62.82,115685.0,55.4665,55.5461,55.4488,55.5195,115685.0
2022-04-19 15:40:00,62.82,63.0,62.71,62.84,404724.0,55.5195,55.6786,55.4223,55.5372,404724.0
2022-04-19 15:50:00,62.83,62.96,62.73,62.77,641693.0,55.5284,55.6433,55.44,55.4754,641693.0
2022-04-20 09:30:00,62.98,63.41,62.98,63.16,256704.0,55.661,56.041,55.661,55.82,256704.0
2022-04-20 09:40:00,63.15,63.4,62.99,62.99,108369.0,55.8112,56.0321,55.6698,55.6698,108369.0
2022-04-20 09:50:00,63.0,63.17,62.98,63.15,80274.0,55.6786,55.8289,55.661,55.8112,80274.0
2022-04-20 10:00:00,63.15,63.45,63.14,63.25,120082.0,55.8112,56.0763,55.8024,55.8996,120082.0
2022-04-20 10:10:00,63.25,63.39,63.19,63.32,158365.0,55.8996,56.0233,55.8465,55.9614,158365.0
2022-04-20 10:20:00,63.32,63.45,63.25,63.43,123902.0,55.9614,56.0763,55.8996,56.0587,123902.0
2022-04-20 10:30:00,63.44,63.58,63.41,63.57,152894.0,56.0675,56.1912,56.041,56.1824,152894.0
2022-04-20 10:40:00,63.57,63.65,63.53,63.61,122855.0,56.1824,56.2531,56.147,56.2177,122855.0
2022-04-20 10:50:00,63.6,63.61,63.39,63.52,68840.0,56.2089,56.2177,56.0233,56.1382,68840.0
2022-04-20 11:00:00,63.53,63.53,63.36,63.42,84477.0,56.147,56.147,55.9968,56.0498,84477.0
2022-04-20 11:10:00,63.41,63.41,63.25,63.26,66088.0,56.041,56.041,55.8996,55.9084,66088.0
2022-04-20 11:20:00,63.26,63.47,63.24,63.45,121976.0,55.9084,56.094,55.8907,56.0763,121976.0
2022-04-20 11:30:00,63.44,63.66,63.41,63.64,129682.0,56.0675,56.2619,56.041,56.2443,129682.0
2022-04-20 11:40:00,63.64,63.65,63.54,63.61,99236.0,56.2443,56.2531,56.1559,56.2177,99236.0
2022-04-20 11:50:00,63.61,63.65,63.54,63.65,81347.0,56.2177,56.2531,56.1559,56.2531,81347.0
2022-04-20 12:00:00,63.64,63.88,63.59,63.77,191630.0,56.2443,56.4564,56.2001,56.3591,191630.0
2022-04-20 12:10:00,63.8,63.81,63.63,63.69,85529.0,56.3857,56.3945,56.2354,56.2884,85529.0
2022-04-20 12:20:00,63.69,63.82,63.67,63.68,112464.0,56.2884,56.4033,56.2708,56.2796,112464.0
2022-04-20 12:30:00,63.68,63.86,63.64,63.83,61249.0,56.2796,56.4387,56.2443,56.4122,61249.0
2022-04-20 12:40:00,63.83,63.99,63.83,63.94,122085.0,56.4122,56.5536,56.4122,56.5094,122085.0
2022-04-20 12:50:00,63.93,63.99,63.89,63.93,74209.0,56.5006,56.5536,56.4652,56.5006,74209.0
2022-04-20 13:00:00,63.94,63.94,63.83,63.86,97595.0,56.5094,56.5094,56.4122,56.4387,97595.0
2022-04-20 13:10:00,63.85,63.91,63.73,63.76,193575.0,56.4298,56.4829,56.3238,56.3503,193575.0
2022-04-20 13:20:00,63.75,63.82,63.68,63.8,177473.0,56.3415,56.4033,56.2796,56.3857,177473.0
2022-04-20 13:30:00,63.81,63.98,63.79,63.86,195108.0,56.3945,56.5447,56.3768,56.4387,195108.0
2022-04-20 13:40:00,63.87,64.01,63.86,63.91,163267.0,56.4475,56.5713,56.4387,56.4829,163267.0
2022-04-20 13:50:00,63.9,64.0,63.86,64.0,101491.0,56.474,56.5624,56.4387,56.5624,101491.0
2022-04-20 14:00:00,64.0,64.16,63.99,64.06,279848.0,56.5624,56.7038,56.5536,56.6154,279848.0
2022-04-20 14:10:00,64.06,64.06,63.87,63.88,76049.0,56.6154,56.6154,56.4475,56.4564,76049.0
2022-04-20 14:20:00,63.87,63.96,63.84,63.96,109542.0,56.4475,56.5271,56.421,56.5271,109542.0
2022-04-20 14:30:00,63.96,64.0,63.75,63.81,122453.0,56.5271,56.5624,56.3415,56.3945,122453.0
2022-04-20 14:40:00,63.81,63.9,63.79,63.84,155825.0,56.3945,56.474,56.3768,56.421,155825.0
2022-04-20 14:50:00,63.82,63.84,63.67,63.76,141349.0,56.4033,56.421,56.2708,56.3503,141349.0
2022-04-20 15:00:00,63.75,63.8,63.67,63.73,126720.0,56.3415,56.3857,56.2708,56.3238,126720.0
2022-04-20 15:10:00,63.74,63.85,63.73,63.77,94961.0,56.3326,56.4298,56.3238,56.3591,94961.0
2022-04-20 15:20:00,63.78,63.86,63.76,63.82,92872.0,56.368,56.4387,56.3503,56.4033,92872.0
2022-04-20 15:30:00,63.82,63.84,63.68,63.68,192066.0,56.4033,56.421,56.2796,56.2796,192066.0
2022-04-20 15:40:00,63.68,63.8,63.66,63.74,213687.0,56.2796,56.3857,56.2619,56.3326,213687.0
2022-04-20 15:50:00,63.74,63.81,63.53,63.62,696388.0,56.3326,56.3945,56.147,56.2266,696388.0
2022-04-21 09:30:00,63.55,63.85,63.31,63.34,280835.0,56.1647,56.4298,55.9526,55.9791,280835.0
2022-04-21 09:40:00,63.33,63.82,63.17,63.74,189360.0,55.9703,56.4033,55.8289,56.3326,189360.0
2022-04-21 09:50:00,63.73,63.97,63.58,63.93,111146.0,56.3238,56.5359,56.1912,56.5006,111146.0
2022-04-21 10:00:00,63.93,64.18,63.9,63.99,176522.0,56.5006,56.7215,56.474,56.5536,176522.0
2022-04-21 10:10:00,63.98,64.17,63.91,63.98,135299.0,56.5447,56.7127,56.4829,56.5447,135299.0
2022-04-21 10:20:00,63.97,64.07,63.92,64.05,109668.0,56.5359,56.6243,56.4917,56.6066,109668.0
2022-04-21 10:30:00,64.06,64.12,63.92,64.02,84625.0,56.6154,56.6685,56.4917,56.5801,84625.0
2022-04-21 10:40:00,64.02,64.13,63.95,64.13,79073.0,56.5801,56.6773,56.5182,56.6773,79073.0
2022-04-21 10:50:00,64.12,64.21,64.04,64.09,85201.0,56.6685,56.748,56.5978,56.642,85201.0
2022-04-21 11:00:00,64.09,64.1,63.88,63.95,68136.0,56.642,56.6508,56.4564,56.5182,68136.0
2022-04-21 11:10:00,63.95,64.05,63.93,64.05,72197.0,56.5182,56.6066,56.5006,56.6066,72197.0
2022-04-21 11:20:00,64.04,64.09,63.94,64.06,68041.0,56.5978,56.642,56.5094,56.6154,68041.0
2022-04-21 11:30:00,64.06,64.08,63.98,64.08,71826.0,56.6154,56.6331,56.5447,56.6331,71826.0
2022-04-21 11:40:00,64.07,64.22,63.99,64.17,114073.0,56.6243,56.7568,56.5536,56.7127,114073.0
2022-04-21 11:50:00,64.17,64.26,64.09,64.24,137614.0,56.7127,56.7922,56.642,56.7745,137614.0
2022-04-21 12:00:00,64.23,64.28,64.08,64.14,73759.0,56.7657,56.8099,56.6331,56.6861,73759.0
2022-04-21 12:10:00,64.13,64.14,64.02,64.12,92262.0,56.6773,56.6861,56.5801,56.6685,92262.0
2022-04-21 12:20:00,64.11,64.16,64.09,64.13,55369.0,56.6596,56.7038,56.642,56.6773,55369.0
2022-04-21 12:30:00,64.13,64.21,64.07,64.11,81984.0,56.6773,56.748,56.6243,56.6596,81984.0
2022-04-21 12:40:00,64.1,64.17,64.09,64.12,52657.0,56.6508,56.7127,56.642,56.6685,52657.0
2022-04-21 12:50:00,64.12,64.12,63.91,64.03,88953.0,56.6685,56.6685,56.4829,56.5889,88953.0
2022-04-21 13:00:00,64.02,64.07,63.92,63.92,65152.0,56.5801,56.6243,56.4917,56.4917,65152.0
2022-04-21 13:10:00,63.92,63.98,63.86,63.89,66078.0,56.4917,56.5447,56.4387,56.4652,66078.0
2022-04-21 13:20:00,63.88,64.1,63.87,64.07,87159.0,56.4564,56.6508,56.4475,56.6243,87159.0
2022-04-21 13:30:00,64.06,64.08,63.96,63.99,70726.0,56.6154,56.6331,56.5271,56.5536,70726.0
2022-04-21 13:40:00,64.0,64.08,63.93,64.03,70653.0,56.5624,56.6331,56.5006,56.5889,70653.0
2022-04-21 13:50:00,64.04,64.07,64.0,64.03,56609.0,56.5978,56.6243,56.5624,56.5889,56609.0
2022-04-21 14:00:00,64.02,64.09,63.92,64.08,151702.0,56.5801,56.642,56.4917,56.6331,151702.0
2022-04-21 14:10:00,64.08,64.15,64.04,64.13,88968.0,56.6331,56.695,56.5978,56.6773,88968.0
2022-04-21 14:20:00,64.13,64.25,64.13,64.2,74663.0,56.6773,56.7834,56.6773,56.7392,74663.0
2022-04-21 14:30:00,64.2,64.28,64.16,64.17,96379.0,56.7392,56.8099,56.7038,56.7127,96379.0
2022-04-21 14:40:00,64.18,64.2,64.12,64.14,96160.0,56.7215,56.7392,56.6685,56.6861,96160.0
2022-04-21 14:50:00,64.14,64.18,64.07,64.11,116812.0,56.6861,56.7215,56.6243,56.6596,116812.0
2022-04-21 15:00:00,64.11,64.11,64.02,64.06,167585.0,56.6596,56.6596,56.5801,56.6154,167585.0
2022-04-21 15:10:00,64.06,64.07,63.99,64.06,145507.0,56.6154,56.6243,56.5536,56.6154,145507.0
2022-04-21 15:20:00,64.06,64.18,63.99,64.13,233691.0,56.6154,56.7215,56.5536,56.6773,233691.0
2022-04-21 15:30:00,64.13,64.14,63.73,63.84,198905.0,56.6773,56.6861,56.3238,56.421,198905.0
2022-04-21 15:40:00,63.84,63.89,63.65,63.68,250351.0,56.421,56.4652,56.2531,56.2796,250351.0
2022-04-21 15:50:00,63.68,63.86,63.67,63.75,531916.0,56.2796,56.4387,56.2708,56.3415,531916.0
2022-04-22 09:30:00,63.78,63.83,63.38,63.7,305165.0,56.368,56.4122,56.0145,56.2973,305165.0
2022-04-22 09:40:00,63.71,63.75,63.41,63.72,129452.0,56.3061,56.3415,56.041,56.315,129452.0
2022-04-22 09:50:00,63.7,63.86,63.32,63.4,105934.0,56.2973,56.4387,55.9614,56.0321,105934.0
2022-04-22 10:00:00,63.4,63.47,63.25,63.43,136814.0,56.0321,56.094,55.8996,56.0587,136814.0
2022-04-22 10:10:00,63.44,63.59,63.36,63.55,126878.0,56.0675,56.2001,55.9968,56.1647,126878.0
2022-04-22 10:20:00,63.55,63.62,63.31,63.35,159239.0,56.1647,56.2266,55.9526,55.988,159239.0
2022-04-22 10:30:00,63.35,63.35,63.12,63.19,155339.0,55.988,55.988,55.7847,55.8465,155339.0
2022-04-22 10:40:00,63.2,63.29,63.18,63.25,102002.0,55.8554,55.9349,55.8377,55.8996,102002.0
2022-04-22 10:50:00,63.24,63.3,63.07,63.15,118231.0,55.8907,55.9438,55.7405,55.8112,118231.0
2022-04-22 11:00:00,63.15,63.26,63.11,63.24,124534.0,55.8112,55.9084,55.7758,55.8907,124534.0
2022-04-22 11:10:00,63.23,63.23,63.03,63.03,81094.0,55.8819,55.8819,55.7051,55.7051,81094.0
2022-04-22 11:20:00,63.03,63.15,62.93,63.12,106848.0,55.7051,55.8112,55.6168,55.7847,106848.0
2022-04-22 11:30:00,63.12,63.2,63.05,63.17,72008.0,55.7847,55.8554,55.7228,55.8289,72008.0
2022-04-22 11:40:00,63.18,63.19,63.02,63.13,66215.0,55.8377,55.8465,55.6963,55.7935,66215.0
2022-04-22 11:50:00,63.12,63.14,63.01,63.09,111840.0,55.7847,55.8024,55.6875,55.7582,111840.0
2022-04-22 12:00:00,63.07,63.12,62.96,62.97,84387.0,55.7405,55.7847,55.6433,55.6521,84387.0
2022-04-22 12:10:00,62.97,63.04,62.9,63.03,77531.0,55.6521,55.714,55.5902,55.7051,77531.0
2022-04-22 12:20:00,63.03,63.09,62.92,63.03,80918.0,55.7051,55.7582,55.6079,55.7051,80918.0
2022-04-22 12:30:00,63.01,63.14,63.0,63.04,81181.0,55.6875,55.8024,55.6786,55.714,81181.0
2022-04-22 12:40:00,63.04,63.18,63.04,63.12,50928.0,55.714,55.8377,55.714,55.7847,50928.0
2022-04-22 12:50:00,63.11,63.14,62.99,63.01,59107.0,55.7758,55.8024,55.6698,55.6875,59107.0
2022-04-22 13:00:00,63.01,63.03,62.91,62.96,53426.0,55.6875,55.7051,55.5991,55.6433,53426.0
2022-04-22 13:10:00,62.96,62.99,62.9,62.93,44500.0,55.6433,55.6698,55.5902,55.6168,44500.0
2022-04-22 13:20:00,62.92,63.01,62.83,63.01,54786.0,55.6079,55.6875,55.5284,55.6875,54786.0
2022-04-22 13:30:00,63.0,63.05,62.94,62.98,64338.0,55.6786,55.7228,55.6256,55.661,64338.0
2022-04-22 13:40:00,62.98,63.03,62.9,62.97,65452.0,55.661,55.7051,55.5902,55.6521,65452.0
2022-04-22 13:50:00,62.96,62.99,62.9,62.93,67339.0,55.6433,55.6698,55.5902,55.6168,67339.0
2022-04-22 14:00:00,62.93,62.93,62.82,62.82,74417.0,55.6168,55.6168,55.5195,55.5195,74417.0
2022-04-22 14:10:00,62.82,62.82,62.54,62.67,343823.0,55.5195,55.5195,55.2721,55.387,343823.0
2022-04-22 14:20:00,62.66,62.78,62.57,62.67,129308.0,55.3781,55.4842,55.2986,55.387,129308.0
2022-04-22 14:30:00,62.68,62.72,62.59,62.6,74123.0,55.3958,55.4312,55.3163,55.3251,74123.0
2022-04-22 14:40:00,62.6,62.64,62.44,62.46,200545.0,55.3251,55.3605,55.1837,55.2014,200545.0
2022-04-22 14:50:00,62.46,62.47,62.36,62.42,148200.0,55.2014,55.2102,55.113,55.166,148200.0
2022-04-22 15:00:00,62.42,62.44,62.35,62.37,88867.0,55.166,55.1837,55.1042,55.1218,88867.0
2022-04-22 15:10:00,62.38,62.69,62.33,62.62,120867.0,55.1307,55.4047,55.0865,55.3428,120867.0
2022-04-22 15:20:00,62.62,62.65,62.53,62.59,82499.0,55.3428,55.3693,55.2632,55.3163,82499.0
2022-04-22 15:30:00,62.59,62.83,62.58,62.8,159347.0,55.3163,55.5284,55.3074,55.5019,159347.0
2022-04-22 15:40:00,62.8,62.86,62.57,62.58,150902.0,55.5019,55.5549,55.2986,55.3074,150902.0
2022-04-22 15:50:00,62.57,62.58,62.17,62.25,724995.0,55.2986,55.3074,54.9451,55.0158,724995.0
2022-04-25 09:30:00,62.47,62.64,62.0,62.09,333790.0,55.2102,55.3605,54.7948,54.8744,333790.0
2022-04-25 09:40:00,62.09,62.38,62.09,62.23,144914.0,54.8744,55.1307,54.8744,54.9981,144914.0
2022-04-25 09:50:00,62.22,62.26,61.82,61.84,128208.0,54.9893,55.0246,54.6358,54.6534,128208.0
2022-04-25 10:00:00,61.82,61.91,61.66,61.76,101278.0,54.6358,54.7153,54.4944,54.5827,101278.0
2022-04-25 10:10:00,61.76,61.85,61.53,61.82,138785.0,54.5827,54.6623,54.3795,54.6358,138785.0
2022-04-25 10:20:00,61.81,61.83,61.58,61.59,79989.0,54.6269,54.6446,54.4236,54.4325,79989.0
2022-04-25 10:30:00,61.58,61.9,61.57,61.76,121682.0,54.4236,54.7065,54.4148,54.5827,121682.0
2022-04-25 10:40:00,61.77,61.78,61.52,61.65,139548.0,54.5916,54.6004,54.3706,54.4855,139548.0
2022-04-25 10:50:00,61.65,61.66,61.43,61.47,154512.0,54.4855,54.4944,54.2911,54.3264,154512.0
2022-04-25 11:00:00,61.47,61.51,61.35,61.48,86392.0,54.3264,54.3618,54.2204,54.3353,86392.0
2022-04-25 11:10:00,61.48,61.74,61.44,61.6,65470.0,54.3353,54.5651,54.2999,54.4413,65470.0
2022-04-25 11:20:00,61.59,61.7,61.55,61.59,70377.0,54.4325,54.5297,54.3971,54.4325,70377.0
2022-04-25 11:30:00,61.59,61.65,61.48,61.58,99431.0,54.4325,54.4855,54.3353,54.4236,99431.0
2022-04-25 11:40:00,61.59,61.61,61.33,61.46,79381.0,54.4325,54.4502,54.2027,54.3176,79381.0
2022-04-25 11:50:00,61.46,61.56,61.35,61.55,86327.0,54.3176,54.406,54.2204,54.3971,86327.0
2022-04-25 12:00:00,61.55,61.74,61.51,61.7,64205.0,54.3971,54.5651,54.3618,54.5297,64205.0
2022-04-25 12:10:00,61.7,61.82,61.6,61.63,114789.0,54.5297,54.6358,54.4413,54.4678,114789.0
2022-04-25 12:20:00,61.63,61.94,61.63,61.72,85056.0,54.4678,54.7418,54.4678,54.5474,85056.0
2022-04-25 12:30:00,61.72,61.87,61.7,61.74,91946.0,54.5474,54.6799,54.5297,54.5651,91946.0
2022-04-25 12:40:00,61.73,61.81,61.63,61.78,82723.0,54.5562,54.6269,54.4678,54.6004,82723.0
2022-04-25 12:50:00,61.78,61.81,61.66,61.7,62701.0,54.6004,54.6269,54.4944,54.5297,62701.0
2022-04-25 13:00:00,61.7,61.76,61.59,61.76,72201.0,54.5297,54.5827,54.4325,54.5827,72201.0
2022-04-25 13:10:00,61.76,61.94,61.73,61.86,58725.0,54.5827,54.7418,54.5562,54.6711,58725.0
2022-04-25 13:20:00,61.87,61.95,61.81,61.94,91484.0,54.6799,54.7507,54.6269,54.7418,91484.0
2022-04-25 13:30:00,61.96,62.05,61.77,61.86,91331.0,54.7595,54.839,54.5916,54.6711,91331.0
2022-04-25 13:40:00,61.86,61.98,61.81,61.86,64470.0,54.6711,54.7772,54.6269,54.6711,64470.0
2022-04-25 13:50:00,61.87,62.02,61.77,61.95,136528.0,54.6799,54.8125,54.5916,54.7507,136528.0
2022-04-25 14:00:00,61.95,62.07,61.74,61.99,163666.0,54.7507,54.8567,54.5651,54.786,163666.0
2022-04-25 14:10:00,61.99,62.05,61.91,62.01,71470.0,54.786,54.839,54.7153,54.8037,71470.0
2022-04-25 14:20:00,62.02,62.19,61.98,62.16,83538.0,54.8125,54.9628,54.7772,54.9362,83538.0
2022-04-25 14:30:00,62.16,62.2,62.13,62.15,72661.0,54.9362,54.9716,54.9097,54.9274,72661.0
2022-04-25 14:40:00,62.15,62.35,62.11,62.35,115136.0,54.9274,55.1042,54.8921,55.1042,115136.0
2022-04-25 14:50:00,62.35,62.45,62.24,62.3,106311.0,55.1042,55.1925,55.0069,55.06,106311.0
2022-04-25 15:00:00,62.3,62.33,62.21,62.25,102768.0,55.06,55.0865,54.9804,55.0158,102768.0
2022-04-25 15:10:00,62.25,62.44,62.24,62.42,104053.0,55.0158,55.1837,55.0069,55.166,104053.0
2022-04-25 15:20:00,62.41,62.58,62.41,62.56,146422.0,55.1572,55.3074,55.1572,55.2898,146422.0
2022-04-25 15:30:00,62.55,62.68,62.49,62.66,159312.0,55.2809,55.3958,55.2279,55.3781,159312.0
2022-04-25 15:40:00,62.65,62.74,62.54,62.61,268998.0,55.3693,55.4488,55.2721,55.334,268998.0
2022-04-25 15:50:00,62.6,62.69,62.5,62.65,613399.0,55.3251,55.4047,55.2367,55.3693,613399.0
2022-04-26 09:30:00,62.4,62.62,62.36,62.62,207955.0,55.1484,55.3428,55.113,55.3428,207955.0
2022-04-26 09:40:00,62.62,62.73,62.52,62.61,131291.0,55.3428,55.44,55.2544,55.334,131291.0
2022-04-26 09:50:00,62.6,62.68,62.49,62.67,73876.0,55.3251,55.3958,55.2279,55.387,73876.0
2022-04-26 10:00:00,62.67,62.87,62.58,62.67,123002.0,55.387,55.5637,55.3074,55.387,123002.0
2022-04-26 10:10:00,62.68,62.73,62.37,62.43,80041.0,55.3958,55.44,55.1218,55.1749,80041.0
2022-04-26 10:20:00,62.43,62.66,62.42,62.66,152935.0,55.1749,55.3781,55.166,55.3781,152935.0
2022-04-26 10:30:00,62.66,62.66,62.41,62.45,119857.0,55.3781,55.3781,55.1572,55.1925,119857.0
2022-04-26 10:40:00,62.45,62.5,62.33,62.5,105331.0,55.1925,55.2367,55.0865,55.2367,105331.0
2022-04-26 10:50:00,62.48,62.65,62.44,62.57,114623.0,55.2191,55.3693,55.1837,55.2986,114623.0
2022-04-26 11:00:00,62.56,62.65,62.44,62.52,125813.0,55.2898,55.3693,55.1837,55.2544,125813.0
2022-04-26 11:10:00,62.51,62.59,62.48,62.49,98177.0,55.2456,55.3163,55.2191,55.2279,98177.0
2022-04-26 11:20:00,62.49,62.53,62.35,62.35,109488.0,55.2279,55.2632,55.1042,55.1042,109488.0
2022-04-26 11:30:00,62.35,62.39,62.29,62.33,131772.0,55.1042,55.1395,55.0511,55.0865,131772.0
2022-04-26 11:40:00,62.32,62.37,62.28,62.32,78424.0,55.0777,55.1218,55.0423,55.0777,78424.0
2022-04-26 11:50:00,62.33,62.35,62.17,62.21,72881.0,55.0865,55.1042,54.9451,54.9804,72881.0
2022-04-26 12:00:00,62.22,62.27,62.17,62.27,64411.0,54.9893,55.0335,54.9451,55.0335,64411.0
2022-04-26 12:10:00,62.26,62.3,62.17,62.29,74549.0,55.0246,55.06,54.9451,55.0511,74549.0
2022-04-26 12:20:00,62.3,62.39,62.24,62.37,58745.0,55.06,55.1395,55.0069,55.1218,58745.0
2022-04-26 12:30:00,62.36,62.4,62.21,62.23,81358.0,55.113,55.1484,54.9804,54.9981,81358.0
2022-04-26 12:40:00,62.23,62.3,62.2,62.24,57971.0,54.9981,55.06,54.9716,55.0069,57971.0
2022-04-26 12:50:00,62.24,62.44,62.23,62.44,81462.0,55.0069,55.1837,54.9981,55.1837,81462.0
2022-04-26 13:00:00,62.44,62.44,62.18,62.19,60350.0,55.1837,55.1837,54.9539,54.9628,60350.0
2022-04-26 13:10:00,62.19,62.28,62.1,62.1,73759.0,54.9628,55.0423,54.8832,54.8832,73759.0
2022-04-26 13:20:00,62.1,62.17,62.08,62.13,138738.0,54.8832,54.9451,54.8655,54.9097,138738.0
2022-04-26 13:30:00,62.12,62.17,62.06,62.15,80507.0,54.9009,54.9451,54.8479,54.9274,80507.0
2022-04-26 13:40:00,62.14,62.35,62.14,62.19,81911.0,54.9186,55.1042,54.9186,54.9628,81911.0
2022-04-26 13:50:00,62.2,62.2,62.07,62.09,76028.0,54.9716,54.9716,54.8567,54.8744,76028.0
2022-04-26 14:00:00,62.09,62.15,62.06,62.1,75804.0,54.8744,54.9274,54.8479,54.8832,75804.0
2022-04-26 14:10:00,62.1,62.25,62.07,62.16,88442.0,54.8832,55.0158,54.8567,54.9362,88442.0
2022-04-26 14:20:00,62.16,62.3,62.16,62.23,108879.0,54.9362,55.06,54.9362,54.9981,108879.0
2022-04-26 14:30:00,62.23,62.27,62.11,62.23,75757.0,54.9981,55.0335,54.8921,54.9981,75757.0
2022-04-26 14:40:00,62.23,62.24,62.11,62.17,72255.0,54.9981,55.0069,54.8921,54.9451,72255.0
2022-04-26 14:50:00,62.17,62.29,62.16,62.24,68001.0,54.9451,55.0511,54.9362,55.0069,68001.0
2022-04-26 15:00:00,62.24,62.27,62.13,62.16,80153.0,55.0069,55.0335,54.9097,54.9362,80153.0
2022-04-26 15:10:00,62.16,62.2,61.98,62.0,123073.0,54.9362,54.9716,54.7772,54.7948,123073.0
2022-04-26 15:20:00,62.0,62.07,61.98,61.98,130041.0,54.7948,54.8567,54.7772,54.7772,130041.0
2022-04-26 15:30:00,61.98,62.01,61.83,61.98,158504.0,54.7772,54.8037,54.6446,54.7772,158504.0
2022-04-26 15:40:00,61.98,62.08,61.91,62.0,181015.0,54.7772,54.8655,54.7153,54.7948,181015.0
2022-04-26 15:50:00,62.0,62.03,61.75,61.77,724284.0,54.7948,54.8214,54.5739,54.5916,724284.0
2022-04-27 09:30:00,61.81,62.05,61.17,61.3,391657.0,54.6269,54.839,54.0613,54.1762,391657.0
2022-04-27 09:40:00,61.3,61.79,61.25,61.71,215493.0,54.1762,54.6092,54.132,54.5385,215493.0
2022-04-27 09:50:00,61.72,61.92,61.59,61.74,219115.0,54.5474,54.7241,54.4325,54.5651,219115.0
2022-04-27 10:00:00,61.75,61.94,61.66,61.73,146903.0,54.5739,54.7418,54.4944,54.5562,146903.0
2022-04-27 10:10:00,61.73,61.76,61.56,61.58,116032.0,54.5562,54.5827,54.406,54.4236,116032.0
2022-04-27 10:20:00,61.57,61.57,61.37,61.39,129516.0,54.4148,54.4148,54.2381,54.2557,129516.0
2022-04-27 10:30:00,61.4,61.47,61.21,61.38,161229.0,54.2646,54.3264,54.0966,54.2469,161229.0
2022-04-27 10:40:00,61.38,61.56,61.38,61.46,109060.0,54.2469,54.406,54.2469,54.3176,109060.0
2022-04-27 10:50:00,61.46,61.5,61.28,61.36,107073.0,54.3176,54.3529,54.1585,54.2292,107073.0
2022-04-27 11:00:00,61.36,61.47,61.27,61.33,126082.0,54.2292,54.3264,54.1497,54.2027,126082.0
2022-04-27 11:10:00,61.32,61.45,61.23,61.45,109761.0,54.1939,54.3088,54.1143,54.3088,109761.0
2022-04-27 11:20:00,61.46,61.6,61.33,61.59,101558.0,54.3176,54.4413,54.2027,54.4325,101558.0
2022-04-27 11:30:00,61.6,61.69,61.52,61.62,123458.0,54.4413,54.5209,54.3706,54.459,123458.0
2022-04-27 11:40:00,61.61,61.68,61.52,61.56,90961.0,54.4502,54.512,54.3706,54.406,90961.0
2022-04-27 11:50:00,61.57,61.59,61.41,61.48,120380.0,54.4148,54.4325,54.2734,54.3353,120380.0
2022-04-27 12:00:00,61.48,61.58,61.39,61.58,83108.0,54.3353,54.4236,54.2557,54.4236,83108.0
2022-04-27 12:10:00,61.58,61.58,61.24,61.26,111067.0,54.4236,54.4236,54.1232,54.1408,111067.0
2022-04-27 12:20:00,61.27,61.55,61.26,61.53,96856.0,54.1497,54.3971,54.1408,54.3795,96856.0
2022-04-27 12:30:00,61.54,61.64,61.52,61.61,80169.0,54.3883,54.4767,54.3706,54.4502,80169.0
2022-04-27 12:40:00,61.61,61.74,61.54,61.57,101220.0,54.4502,54.5651,54.3883,54.4148,101220.0
2022-04-27 12:50:00,61.57,61.58,61.45,61.49,95909.0,54.4148,54.4236,54.3088,54.3441,95909.0
2022-04-27 13:00:00,61.5,61.51,61.28,61.31,148146.0,54.3529,54.3618,54.1585,54.185,148146.0
2022-04-27 13:10:00,61.32,61.45,61.27,61.36,107051.0,54.1939,54.3088,54.1497,54.2292,107051.0
2022-04-27 13:20:00,61.36,61.45,61.26,61.41,110998.0,54.2292,54.3088,54.1408,54.2734,110998.0
2022-04-27 13:30:00,61.41,61.48,61.34,61.36,139775.0,54.2734,54.3353,54.2115,54.2292,139775.0
2022-04-27 13:40:00,61.38,61.58,61.36,61.57,79024.0,54.2469,54.4236,54.2292,54.4148,79024.0
2022-04-27 13:50:00,61.56,61.79,61.54,61.79,127895.0,54.406,54.6092,54.3883,54.6092,127895.0
2022-04-27 14:00:00,61.79,61.94,61.7,61.91,128354.0,54.6092,54.7418,54.5297,54.7153,128354.0
2022-04-27 14:10:00,61.9,61.92,61.77,61.82,103189.0,54.7065,54.7241,54.5916,54.6358,103189.0
2022-04-27 14:20:00,61.82,61.96,61.81,61.92,81416.0,54.6358,54.7595,54.6269,54.7241,81416.0
2022-04-27 14:30:00,61.91,61.93,61.78,61.92,79421.0,54.7153,54.733,54.6004,54.7241,79421.0
2022-04-27 14:40:00,61.93,62.0,61.89,61.92,76889.0,54.733,54.7948,54.6976,54.7241,76889.0
2022-04-27 14:50:00,61.92,61.92,61.71,61.76,97850.0,54.7241,54.7241,54.5385,54.5827,97850.0
2022-04-27 15:00:00,61.75,61.78,61.64,61.75,94646.0,54.5739,54.6004,54.4767,54.5739,94646.0
2022-04-27 15:10:00,61.75,61.79,61.69,61.75,109637.0,54.5739,54.6092,54.5209,54.5739,109637.0
2022-04-27 15:20:00,61.76,61.79,61.63,61.72,137821.0,54.5827,54.6092,54.4678,54.5474,137821.0
2022-04-27 15:30:00,61.72,61.76,61.62,61.7,164700.0,54.5474,54.5827,54.459,54.5297,164700.0
2022-04-27 15:40:00,61.7,61.83,61.65,61.66,228463.0,54.5297,54.6446,54.4855,54.4944,228463.0
2022-04-27 15:50:00,61.65,61.74,61.49,61.58,558897.0,54.4855,54.5651,54.3441,54.4236,558897.0
2022-04-28 09:30:00,61.44,61.59,60.76,61.5,407095.0,54.2999,54.4325,53.6989,54.3529,407095.0
2022-04-28 09:40:00,61.51,61.64,61.36,61.42,193435.0,54.3618,54.4767,54.2292,54.2822,193435.0
2022-04-28 09:50:00,61.41,61.51,61.26,61.4,199308.0,54.2734,54.3618,54.1408,54.2646,199308.0
2022-04-28 10:00:00,61.41,61.5,61.07,61.09,155475.0,54.2734,54.3529,53.9729,53.9906,155475.0
2022-04-28 10:10:00,61.09,61.32,61.03,61.19,164153.0,53.9906,54.1939,53.9376,54.079,164153.0
2022-04-28 10:20:00,61.19,61.25,60.94,60.98,202639.0,54.079,54.132,53.858,53.8934,202639.0
2022-04-28 10:30:00,60.98,61.08,60.93,60.95,227983.0,53.8934,53.9818,53.8492,53.8669,227983.0
2022-04-28 10:40:00,60.94,61.18,60.84,60.92,131241.0,53.858,54.0701,53.7696,53.8403,131241.0
2022-04-28 10:50:00,60.92,61.03,60.81,61.02,204356.0,53.8403,53.9376,53.7431,53.9287,204356.0
2022-04-28 11:00:00,61.03,61.06,60.84,61.03,121636.0,53.9376,53.9641,53.7696,53.9376,121636.0
2022-04-28 11:10:00,61.03,61.03,60.91,60.97,89462.0,53.9376,53.9376,53.8315,53.8845,89462.0
2022-04-28 11:20:00,60.98,61.03,60.91,60.93,84739.0,53.8934,53.9376,53.8315,53.8492,84739.0
2022-04-28 11:30:00,60.93,60.95,60.72,60.74,113726.0,53.8492,53.8669,53.6636,53.6813,113726.0
2022-04-28 11:40:00,60.74,60.75,60.6,60.71,155556.0,53.6813,53.6901,53.5575,53.6548,155556.0
2022-04-28 11:50:00,60.7,60.95,60.69,60.82,126510.0,53.6459,53.8669,53.6371,53.752,126510.0
2022-04-28 12:00:00,60.81,60.91,60.72,60.91,80968.0,53.7431,53.8315,53.6636,53.8315,80968.0
2022-04-28 12:10:00,60.91,61.1,60.87,61.08,103560.0,53.8315,53.9994,53.7962,53.9818,103560.0
2022-04-28 12:20:00,61.07,61.27,61.06,61.27,73186.0,53.9729,54.1497,53.9641,54.1497,73186.0
2022-04-28 12:30:00,61.28,61.34,61.19,61.23,85690.0,54.1585,54.2115,54.079,54.1143,85690.0
2022-04-28 12:40:00,61.23,61.39,61.22,61.26,80577.0,54.1143,54.2557,54.1055,54.1408,80577.0
2022-04-28 12:50:00,61.27,61.34,61.17,61.3,56892.0,54.1497,54.2115,54.0613,54.1762,56892.0
2022-04-28 13:00:00,61.29,61.35,61.18,61.32,73732.0,54.1674,54.2204,54.0701,54.1939,73732.0
2022-04-28 13:10:00,61.32,61.36,61.27,61.3,82733.0,54.1939,54.2292,54.1497,54.1762,82733.0
2022-04-28 13:20:00,61.3,61.31,61.13,61.3,131587.0,54.1762,54.185,54.0259,54.1762,131587.0
2022-04-28 13:30:00,61.3,61.42,61.23,61.41,116990.0,54.1762,54.2822,54.1143,54.2734,116990.0
2022-04-28 13:40:00,61.41,61.46,61.3,61.42,89893.0,54.2734,54.3176,54.1762,54.2822,89893.0
2022-04-28 13:50:00,61.42,61.42,61.3,61.36,111979.0,54.2822,54.2822,54.1762,54.2292,111979.0
2022-04-28 14:00:00,61.35,61.41,61.3,61.36,121858.0,54.2204,54.2734,54.1762,54.2292,121858.0
2022-04-28 14:10:00,61.36,61.4,61.28,61.34,132957.0,54.2292,54.2646,54.1585,54.2115,132957.0
2022-04-28 14:20:00,61.34,61.46,61.33,61.41,91191.0,54.2115,54.3176,54.2027,54.2734,91191.0
2022-04-28 14:30:00,61.41,61.46,61.34,61.37,93065.0,54.2734,54.3176,54.2115,54.2381,93065.0
2022-04-28 14:40:00,61.38,61.5,61.37,61.48,95109.0,54.2469,54.3529,54.2381,54.3353,95109.0
2022-04-28 14:50:00,61.48,61.49,61.38,61.47,112396.0,54.3353,54.3441,54.2469,54.3264,112396.0
2022-04-28 15:00:00,61.46,61.5,61.39,61.39,180758.0,54.3176,54.3529,54.2557,54.2557,180758.0
2022-04-28 15:10:00,61.39,61.4,61.28,61.32,186412.0,54.2557,54.2646,54.1585,54.1939,186412.0
2022-04-28 15:20:00,61.32,61.41,61.27,61.35,341909.0,54.1939,54.2734,54.1497,54.2204,341909.0
2022-04-28 15:30:00,61.36,61.39,61.16,61.23,303083.0,54.2292,54.2557,54.0525,54.1143,303083.0
2022-04-28 15:40:00,61.23,61.39,61.21,61.34,300469.0,54.1143,54.2557,54.0966,54.2115,300469.0
2022-04-28 15:50:00,61.34,61.6,61.32,61.58,1013291.0,54.2115,54.4413,54.1939,54.4236,1013291.0
2022-04-29 09:30:00,61.56,62.06,60.07,60.12,435760.0,54.406,54.8479,53.0891,53.1333,435760.0
2022-04-29 09:40:00,60.12,60.89,59.88,60.89,376972.0,53.1333,53.8138,52.9212,53.8138,376972.0
2022-04-29 09:50:00,60.83,61.47,60.82,61.14,210622.0,53.7608,54.3264,53.752,54.0348,210622.0
2022-04-29 10:00:00,61.15,61.56,61.14,61.32,127119.0,54.0436,54.406,54.0348,54.1939,127119.0
2022-04-29 10:10:00,61.33,61.43,60.88,60.89,135349.0,54.2027,54.2911,53.805,53.8138,135349.0
2022-04-29 10:20:00,60.91,60.93,60.6,60.63,176474.0,53.8315,53.8492,53.5575,53.5841,176474.0
2022-04-29 10:30:00,60.65,60.66,60.08,60.16,116013.0,53.6017,53.6106,53.098,53.1687,116013.0
2022-04-29 10:40:00,60.16,60.34,60.05,60.15,123901.0,53.1687,53.3278,53.0715,53.1598,123901.0
2022-04-29 10:50:00,60.15,60.28,60.03,60.05,146195.0,53.1598,53.2747,53.0538,53.0715,146195.0
2022-04-29 11:00:00,60.05,60.26,59.93,60.1,148388.0,53.0715,53.257,52.9654,53.1156,148388.0
2022-04-29 11:10:00,60.1,60.19,60.01,60.04,105512.0,53.1156,53.1952,53.0361,53.0626,105512.0
2022-04-29 11:20:00,60.04,60.17,59.97,60.15,126512.0,53.0626,53.1775,53.0008,53.1598,126512.0
2022-04-29 11:30:00,60.15,60.28,59.84,59.84,222486.0,53.1598,53.2747,52.8859,52.8859,222486.0
2022-04-29 11:40:00,59.84,60.11,59.82,59.93,165374.0,52.8859,53.1245,52.8682,52.9654,165374.0
2022-04-29 11:50:00,59.94,60.05,59.9,60.0,90865.0,52.9742,53.0715,52.9389,53.0273,90865.0
2022-04-29 12:00:00,59.99,60.0,59.83,59.84,133906.0,53.0184,53.0273,52.877,52.8859,133906.0
2022-04-29 12:10:00,59.84,59.97,59.81,59.93,148373.0,52.8859,53.0008,52.8593,52.9654,148373.0
2022-04-29 12:20:00,59.91,60.04,59.86,59.95,98440.0,52.9477,53.0626,52.9035,52.9831,98440.0
2022-04-29 12:30:00,59.94,59.97,59.78,59.94,121792.0,52.9742,53.0008,52.8328,52.9742,121792.0
2022-04-29 12:40:00,59.94,59.94,59.83,59.86,59699.0,52.9742,52.9742,52.877,52.9035,59699.0
2022-04-29 12:50:00,59.85,59.86,59.63,59.77,124198.0,52.8947,52.9035,52.7003,52.824,124198.0
2022-04-29 13:00:00,59.77,59.83,59.71,59.75,78704.0,52.824,52.877,52.771,52.8063,78704.0
2022-04-29 13:10:00,59.74,59.81,59.68,59.74,70886.0,52.7975,52.8593,52.7445,52.7975,70886.0
2022-04-29 13:20:00,59.73,60.0,59.73,59.94,85602.0,52.7886,53.0273,52.7886,52.9742,85602.0
2022-04-29 13:30:00,59.93,60.01,59.91,59.99,109720.0,52.9654,53.0361,52.9477,53.0184,109720.0
2022-04-29 13:40:00,59.99,60.0,59.83,59.92,79527.0,53.0184,53.0273,52.877,52.9566,79527.0
2022-04-29 13:50:00,59.92,59.97,59.79,59.83,80929.0,52.9566,53.0008,52.8417,52.877,80929.0
2022-04-29 14:00:00,59.83,59.87,59.77,59.87,65562.0,52.877,52.9124,52.824,52.9124,65562.0
2022-04-29 14:10:00,59.85,60.01,59.83,59.94,117446.0,52.8947,53.0361,52.877,52.9742,117446.0
2022-04-29 14:20:00,59.93,59.94,59.84,59.86,72900.0,52.9654,52.9742,52.8859,52.9035,72900.0
2022-04-29 14:30:00,59.86,59.91,59.7,59.72,119849.0,52.9035,52.9477,52.7621,52.7798,119849.0
2022-04-29 14:40:00,59.71,59.97,59.71,59.79,109116.0,52.771,53.0008,52.771,52.8417,109116.0
2022-04-29 14:50:00,59.79,59.82,59.64,59.71,112190.0,52.8417,52.8682,52.7091,52.771,112190.0
2022-04-29 15:00:00,59.71,59.78,59.58,59.61,109533.0,52.771,52.8328,52.6561,52.6826,109533.0
2022-04-29 15:10:00,59.61,59.67,59.56,59.58,170470.0,52.6826,52.7356,52.6384,52.6561,170470.0
2022-04-29 15:20:00,59.58,59.58,59.47,59.48,154684.0,52.6561,52.6561,52.5589,52.5677,154684.0
2022-04-29 15:30:00,59.48,59.69,59.46,59.62,230775.0,52.5677,52.7533,52.55,52.6914,230775.0
2022-04-29 15:40:00,59.63,59.65,59.45,59.46,259104.0,52.7003,52.7179,52.5412,52.55,259104.0
2022-04-29 15:50:00,59.45,59.57,59.27,59.31,749133.0,52.5412,52.6472,52.3821,52.4175,749133.0
2022-05-02 09:30:00,59.59,59.74,59.19,59.58,488458.0,52.6649,52.7975,52.3114,52.6561,488458.0
2022-05-02 09:40:00,59.58,59.99,59.54,59.74,224468.0,52.6561,53.0184,52.6207,52.7975,224468.0
2022-05-02 09:50:00,59.75,59.94,59.66,59.76,151739.0,52.8063,52.9742,52.7268,52.8152,151739.0
2022-05-02 10:00:00,59.77,60.33,59.75,60.03,199190.0,52.824,53.3189,52.8063,53.0538,199190.0
2022-05-02 10:10:00,60.04,60.2,59.78,60.16,154299.0,53.0626,53.204,52.8328,53.1687,154299.0
2022-05-02 10:20:00,60.15,60.32,59.93,60.22,179312.0,53.1598,53.3101,52.9654,53.2217,179312.0
2022-05-02 10:30:00,60.23,60.34,60.02,60.11,132171.0,53.2305,53.3278,53.0449,53.1245,132171.0
2022-05-02 10:40:00,60.12,60.34,60.11,60.3,118432.0,53.1333,53.3278,53.1245,53.2924,118432.0
2022-05-02 10:50:00,60.31,60.35,60.04,60.12,138484.0,53.3012,53.3366,53.0626,53.1333,138484.0
2022-05-02 11:00:00,60.12,60.21,60.01,60.15,104772.0,53.1333,53.2129,53.0361,53.1598,104772.0
2022-05-02 11:10:00,60.14,60.15,59.69,59.76,129603.0,53.151,53.1598,52.7533,52.8152,129603.0
2022-05-02 11:20:00,59.76,59.8,59.72,59.78,250947.0,52.8152,52.8505,52.7798,52.8328,250947.0
2022-05-02 11:30:00,59.78,59.93,59.64,59.69,162216.0,52.8328,52.9654,52.7091,52.7533,162216.0
2022-05-02 11:40:00,59.69,59.88,59.58,59.86,98900.0,52.7533,52.9212,52.6561,52.9035,98900.0
2022-05-02 11:50:00,59.86,59.95,59.83,59.93,99938.0,52.9035,52.9831,52.877,52.9654,99938.0
2022-05-02 12:00:00,59.93,60.03,59.69,59.82,166006.0,52.9654,53.0538,52.7533,52.8682,166006.0
2022-05-02 12:10:00,59.82,59.9,59.7,59.89,90353.0,52.8682,52.9389,52.7621,52.93,90353.0
2022-05-02 12:20:00,59.89,60.01,59.79,59.8,89611.0,52.93,53.0361,52.8417,52.8505,89611.0
2022-05-02 12:30:00,59.81,59.88,59.72,59.73,90402.0,52.8593,52.9212,52.7798,52.7886,90402.0
2022-05-02 12:40:00,59.72,59.76,59.61,59.65,84415.0,52.7798,52.8152,52.6826,52.7179,84415.0
2022-05-02 12:50:00,59.65,59.65,59.43,59.48,99396.0,52.7179,52.7179,52.5235,52.5677,99396.0
2022-05-02 13:00:00,59.49,59.54,59.35,59.5,135684.0,52.5765,52.6207,52.4528,52.5854,135684.0
2022-05-02 13:10:00,59.5,59.66,59.48,59.63,104303.0,52.5854,52.7268,52.5677,52.7003,104303.0
2022-05-02 13:20:00,59.63,59.64,59.33,59.39,117534.0,52.7003,52.7091,52.4351,52.4882,117534.0
2022-05-02 13:30:00,59.38,59.42,59.29,59.3,96654.0,52.4793,52.5147,52.3998,52.4086,96654.0
2022-05-02 13:40:00,59.32,59.36,59.15,59.19,108377.0,52.4263,52.4616,52.276,52.3114,108377.0
2022-05-02 13:50:00,59.19,59.26,59.17,59.24,97761.0,52.3114,52.3733,52.2937,52.3556,97761.0
2022-05-02 14:00:00,59.24,59.41,59.16,59.3,125988.0,52.3556,52.5058,52.2849,52.4086,125988.0
2022-05-02 14:10:00,59.31,59.39,59.22,59.36,201128.0,52.4175,52.4882,52.3379,52.4616,201128.0
2022-05-02 14:20:00,59.37,59.51,59.35,59.45,168058.0,52.4705,52.5942,52.4528,52.5412,168058.0
2022-05-02 14:30:00,59.44,59.63,59.43,59.57,191500.0,52.5323,52.7003,52.5235,52.6472,191500.0
2022-05-02 14:40:00,59.57,59.61,59.37,59.56,204615.0,52.6472,52.6826,52.4705,52.6384,204615.0
2022-05-02 14:50:00,59.55,59.73,59.53,59.63,182798.0,52.6296,52.7886,52.6119,52.7003,182798.0
2022-05-02 15:00:00,59.61,59.96,59.6,59.91,146513.0,52.6826,52.9919,52.6737,52.9477,146513.0
2022-05-02 15:10:00,59.91,60.13,59.91,59.98,217451.0,52.9477,53.1422,52.9477,53.0096,217451.0
2022-05-02 15:20:00,59.99,60.31,59.99,60.27,195432.0,53.0184,53.3012,53.0184,53.2659,195432.0
2022-05-02 15:30:00,60.26,60.43,60.19,60.22,268500.0,53.257,53.4073,53.1952,53.2217,268500.0
2022-05-02 15:40:00,60.21,60.29,60.08,60.25,204354.0,53.2129,53.2836,53.098,53.2482,204354.0
2022-05-02 15:50:00,60.25,60.36,60.17,60.3,601910.0,53.2482,53.3454,53.1775,53.2924,601910.0
2022-05-03 09:30:00,60.69,60.73,59.68,59.74,488955.0,53.6371,53.6724,52.7445,52.7975,488955.0
2022-05-03 09:40:00,59.75,60.12,59.63,60.02,199364.0,52.8063,53.1333,52.7003,53.0449,199364.0
2022-05-03 09:50:00,60.01,60.14,59.79,60.0,164813.0,53.0361,53.151,52.8417,53.0273,164813.0
2022-05-03 10:00:00,60.01,60.15,59.93,59.98,156525.0,53.0361,53.1598,52.9654,53.0096,156525.0
2022-05-03 10:10:00,59.98,60.39,59.75,60.39,128971.0,53.0096,53.3719,52.8063,53.3719,128971.0
2022-05-03 10:20:00,60.37,60.52,60.35,60.46,235902.0,53.3543,53.4868,53.3366,53.4338,235902.0
2022-05-03 10:30:00,60.46,60.51,60.21,60.29,963390.0,53.4338,53.478,53.2129,53.2836,963390.0
2022-05-03 10:40:00,60.29,60.36,60.13,60.16,251918.0,53.2836,53.3454,53.1422,53.1687,251918.0
2022-05-03 10:50:00,60.17,60.37,60.14,60.3,253244.0,53.1775,53.3543,53.151,53.2924,253244.0
2022-05-03 11:00:00,60.3,60.63,60.3,60.57,482102.0,53.2924,53.5841,53.2924,53.531,482102.0
2022-05-03 11:10:00,60.57,60.77,60.49,60.72,320876.0,53.531,53.7078,53.4603,53.6636,320876.0
2022-05-03 11:20:00,60.73,60.83,60.6,60.61,113349.0,53.6724,53.7608,53.5575,53.5664,113349.0
2022-05-03 11:30:00,60.62,60.76,60.59,60.59,192605.0,53.5752,53.6989,53.5487,53.5487,192605.0
2022-05-03 11:40:00,60.6,60.77,60.56,60.67,273262.0,53.5575,53.7078,53.5222,53.6194,273262.0
2022-05-03 11:50:00,60.67,60.73,60.59,60.69,133966.0,53.6194,53.6724,53.5487,53.6371,133966.0
2022-05-03 12:00:00,60.7,60.74,60.49,60.56,244924.0,53.6459,53.6813,53.4603,53.5222,244924.0
2022-05-03 12:10:00,60.56,60.61,60.5,60.58,117225.0,53.5222,53.5664,53.4692,53.5399,117225.0
2022-05-03 12:20:00,60.58,60.7,60.57,60.61,120597.0,53.5399,53.6459,53.531,53.5664,120597.0
2022-05-03 12:30:00,60.61,60.69,60.56,60.67,142357.0,53.5664,53.6371,53.5222,53.6194,142357.0
2022-05-03 12:40:00,60.68,60.71,60.59,60.61,82221.0,53.6282,53.6548,53.5487,53.5664,82221.0
2022-05-03 12:50:00,60.61,60.7,60.56,60.62,63939.0,53.5664,53.6459,53.5222,53.5752,63939.0
2022-05-03 13:00:00,60.62,60.76,60.62,60.71,72372.0,53.5752,53.6989,53.5752,53.6548,72372.0
2022-05-03 13:10:00,60.71,60.72,60.63,60.65,80949.0,53.6548,53.6636,53.5841,53.6017,80949.0
2022-05-03 13:20:00,60.65,60.68,60.47,60.55,91880.0,53.6017,53.6282,53.4426,53.5133,91880.0
2022-05-03 13:30:00,60.56,60.59,60.47,60.5,64234.0,53.5222,53.5487,53.4426,53.4692,64234.0
2022-05-03 13:40:00,60.5,60.5,60.35,60.38,80161.0,53.4692,53.4692,53.3366,53.3631,80161.0
2022-05-03 13:50:00,60.38,60.4,60.18,60.28,129818.0,53.3631,53.3808,53.1863,53.2747,129818.0
2022-05-03 14:00:00,60.27,60.27,60.11,60.22,111895.0,53.2659,53.2659,53.1245,53.2217,111895.0
2022-05-03 14:10:00,60.21,60.21,60.02,60.06,104180.0,53.2129,53.2129,53.0449,53.0803,104180.0
2022-05-03 14:20:00,60.07,60.09,60.01,60.01,69890.0,53.0891,53.1068,53.0361,53.0361,69890.0
2022-05-03 14:30:00,60.02,60.19,60.01,60.07,71104.0,53.0449,53.1952,53.0361,53.0891,71104.0
2022-05-03 14:40:00,60.06,60.17,59.97,60.14,105209.0,53.0803,53.1775,53.0008,53.151,105209.0
2022-05-03 14:50:00,60.13,60.29,60.11,60.26,115366.0,53.1422,53.2836,53.1245,53.257,115366.0
2022-05-03 15:00:00,60.26,60.31,60.2,60.27,108560.0,53.257,53.3012,53.204,53.2659,108560.0
2022-05-03 15:10:00,60.27,60.37,60.21,60.29,426981.0,53.2659,53.3543,53.2129,53.2836,426981.0
2022-05-03 15:20:00,60.3,60.51,60.28,60.48,206499.0,53.2924,53.478,53.2747,53.4515,206499.0
2022-05-03 15:30:00,60.48,60.53,60.32,60.39,220451.0,53.4515,53.4957,53.3101,53.3719,220451.0
2022-05-03 15:40:00,60.39,60.39,60.2,60.31,228464.0,53.3719,53.3719,53.204,53.3012,228464.0
2022-05-03 15:50:00,60.31,60.43,60.21,60.34,590874.0,53.3012,53.4073,53.2129,53.3278,590874.0
2022-05-04 09:30:00,60.65,60.81,60.3,60.31,167566.0,53.6017,53.7431,53.2924,53.3012,167566.0
2022-05-04 09:40:00,60.31,60.56,60.27,60.46,87805.0,53.3012,53.5222,53.2659,53.4338,87805.0
2022-05-04 09:50:00,60.45,60.45,60.3,60.39,79986.0,53.425,53.425,53.2924,53.3719,79986.0
2022-05-04 10:00:00,60.38,60.61,60.35,60.61,150463.0,53.3631,53.5664,53.3366,53.5664,150463.0
2022-05-04 10:10:00,60.62,60.8,60.61,60.74,62947.0,53.5752,53.7343,53.5664,53.6813,62947.0
2022-05-04 10:20:00,60.75,60.75,60.63,60.65,75096.0,53.6901,53.6901,53.5841,53.6017,75096.0
2022-05-04 10:30:00,60.64,60.84,60.64,60.76,80602.0,53.5929,53.7696,53.5929,53.6989,80602.0
2022-05-04 10:40:00,60.76,60.79,60.66,60.77,76887.0,53.6989,53.7255,53.6106,53.7078,76887.0
2022-05-04 10:50:00,60.76,60.86,60.73,60.85,77613.0,53.6989,53.7873,53.6724,53.7785,77613.0
2022-05-04 11:00:00,60.85,60.94,60.81,60.81,101879.0,53.7785,53.858,53.7431,53.7431,101879.0
2022-05-04 11:10:00,60.8,60.82,60.73,60.76,71568.0,53.7343,53.752,53.6724,53.6989,71568.0
2022-05-04 11:20:00,60.76,60.78,60.65,60.77,62135.0,53.6989,53.7166,53.6017,53.7078,62135.0
2022-05-04 11:30:00,60.77,61.02,60.73,60.98,105864.0,53.7078,53.9287,53.6724,53.8934,105864.0
2022-05-04 11:40:00,60.98,61.06,60.91,61.06,89274.0,53.8934,53.9641,53.8315,53.9641,89274.0
2022-05-04 11:50:00,61.06,61.1,60.96,61.05,102614.0,53.9641,53.9994,53.8757,53.9552,102614.0
2022-05-04 12:00:00,61.04,61.04,60.85,60.92,61330.0,53.9464,53.9464,53.7785,53.8403,61330.0
2022-05-04 12:10:00,60.92,61.02,60.87,61.02,116447.0,53.8403,53.9287,53.7962,53.9287,116447.0
2022-05-04 12:20:00,61.02,61.07,60.9,60.9,69481.0,53.9287,53.9729,53.8227,53.8227,69481.0
2022-05-04 12:30:00,60.9,61.04,60.86,61.03,63404.0,53.8227,53.9464,53.7873,53.9376,63404.0
2022-05-04 12:40:00,61.03,61.09,60.96,61.08,74592.0,53.9376,53.9906,53.8757,53.9818,74592.0
2022-05-04 12:50:00,61.09,61.16,61.07,61.15,79079.0,53.9906,54.0525,53.9729,54.0436,79079.0
2022-05-04 13:00:00,61.16,61.19,61.06,61.14,91221.0,54.0525,54.079,53.9641,54.0348,91221.0
2022-05-04 13:10:00,61.14,61.14,61.01,61.09,78730.0,54.0348,54.0348,53.9199,53.9906,78730.0
2022-05-04 13:20:00,61.1,61.11,61.05,61.06,77539.0,53.9994,54.0083,53.9552,53.9641,77539.0
2022-05-04 13:30:00,61.05,61.06,60.94,61.03,68745.0,53.9552,53.9641,53.858,53.9376,68745.0
2022-05-04 13:40:00,61.03,61.13,61.02,61.1,56953.0,53.9376,54.0259,53.9287,53.9994,56953.0
2022-05-04 13:50:00,61.08,61.13,60.98,61.06,107406.0,53.9818,54.0259,53.8934,53.9641,107406.0
2022-05-04 14:00:00,61.07,61.36,60.89,61.25,174274.0,53.9729,54.2292,53.8138,54.132,174274.0
2022-05-04 14:10:00,61.23,61.34,61.08,61.11,96394.0,54.1143,54.2115,53.9818,54.0083,96394.0
2022-05-04 14:20:00,61.08,61.34,61.0,61.31,147234.0,53.9818,54.2115,53.9111,54.185,147234.0
2022-05-04 14:30:00,61.31,61.36,60.84,61.13,337737.0,54.185,54.2292,53.7696,54.0259,337737.0
2022-05-04 14:40:00,61.12,61.86,61.08,61.8,272015.0,54.0171,54.6711,53.9818,54.6181,272015.0
2022-05-04 14:50:00,61.81,62.18,61.81,62.01,246373.0,54.6269,54.9539,54.6269,54.8037,246373.0
2022-05-04 15:00:00,62.02,62.15,61.95,62.07,177326.0,54.8125,54.9274,54.7507,54.8567,177326.0
2022-05-04 15:10:00,62.08,62.15,61.92,61.95,278753.0,54.8655,54.9274,54.7241,54.7507,278753.0
2022-05-04 15:20:00,61.95,62.21,61.85,62.18,178843.0,54.7507,54.9804,54.6623,54.9539,178843.0
2022-05-04 15:30:00,62.19,62.31,62.12,62.2,208514.0,54.9628,55.0688,54.9009,54.9716,208514.0
2022-05-04 15:40:00,62.2,62.31,62.1,62.19,250568.0,54.9716,55.0688,54.8832,54.9628,250568.0
2022-05-04 15:50:00,62.2,62.26,62.0,62.09,642633.0,54.9716,55.0246,54.7948,54.8744,642633.0
2022-05-05 09:30:00,61.77,61.79,61.31,61.45,253023.0,54.5916,54.6092,54.185,54.3088,253023.0
2022-05-05 09:40:00,61.45,61.87,61.39,61.87,158249.0,54.3088,54.6799,54.2557,54.6799,158249.0
2022-05-05 09:50:00,61.87,62.02,61.81,61.96,172327.0,54.6799,54.8125,54.6269,54.7595,172327.0
2022-05-05 10:00:00,61.97,62.08,61.86,61.87,127415.0,54.7683,54.8655,54.6711,54.6799,127415.0
2022-05-05 10:10:00,61.87,62.12,61.68,62.09,150058.0,54.6799,54.9009,54.512,54.8744,150058.0
2022-05-05 10:20:00,62.09,62.12,61.91,62.01,144754.0,54.8744,54.9009,54.7153,54.8037,144754.0
2022-05-05 10:30:00,62.0,62.38,61.99,62.31,116284.0,54.7948,55.1307,54.786,55.0688,116284.0
2022-05-05 10:40:00,62.31,62.32,61.82,61.82,152689.0,55.0688,55.0777,54.6358,54.6358,152689.0
2022-05-05 10:50:00,61.82,61.95,61.65,61.94,99675.0,54.6358,54.7507,54.4855,54.7418,99675.0
2022-05-05 11:00:00,61.94,61.96,61.52,61.54,109390.0,54.7418,54.7595,54.3706,54.3883,109390.0
2022-05-05 11:10:00,61.55,61.69,61.28,61.57,157832.0,54.3971,54.5209,54.1585,54.4148,157832.0
2022-05-05 11:20:00,61.57,61.72,61.5,61.72,97652.0,54.4148,54.5474,54.3529,54.5474,97652.0
2022-05-05 11:30:00,61.71,61.8,61.58,61.79,118547.0,54.5385,54.6181,54.4236,54.6092,118547.0
2022-05-05 11:40:00,61.8,61.83,61.41,61.44,88267.0,54.6181,54.6446,54.2734,54.2999,88267.0
2022-05-05 11:50:00,61.44,61.51,61.35,61.44,107609.0,54.2999,54.3618,54.2204,54.2999,107609.0
2022-05-05 12:00:00,61.44,61.62,61.26,61.61,105438.0,54.2999,54.459,54.1408,54.4502,105438.0
2022-05-05 12:10:00,61.6,61.63,61.44,61.6,111146.0,54.4413,54.4678,54.2999,54.4413,111146.0
2022-05-05 12:20:00,61.6,61.66,61.44,61.55,103555.0,54.4413,54.4944,54.2999,54.3971,103555.0
2022-05-05 12:30:00,61.55,61.65,61.43,61.54,86334.0,54.3971,54.4855,54.2911,54.3883,86334.0
2022-05-05 12:40:00,61.53,61.58,61.43,61.48,95647.0,54.3795,54.4236,54.2911,54.3353,95647.0
2022-05-05 12:50:00,61.48,61.73,61.47,61.73,85557.0,54.3353,54.5562,54.3264,54.5562,85557.0
2022-05-05 13:00:00,61.72,61.93,61.71,61.82,74998.0,54.5474,54.733,54.5385,54.6358,74998.0
2022-05-05 13:10:00,61.8,61.82,61.5,61.59,77890.0,54.6181,54.6358,54.3529,54.4325,77890.0
2022-05-05 13:20:00,61.6,61.6,61.45,61.53,84596.0,54.4413,54.4413,54.3088,54.3795,84596.0
2022-05-05 13:30:00,61.53,61.56,61.37,61.39,97829.0,54.3795,54.406,54.2381,54.2557,97829.0
2022-05-05 13:40:00,61.4,61.49,61.21,61.21,94937.0,54.2646,54.3441,54.0966,54.0966,94937.0
2022-05-05 13:50:00,61.21,61.24,61.09,61.15,112588.0,54.0966,54.1232,53.9906,54.0436,112588.0
2022-05-05 14:00:00,61.14,61.24,61.08,61.22,82951.0,54.0348,54.1232,53.9818,54.1055,82951.0
2022-05-05 14:10:00,61.22,61.29,61.11,61.29,80667.0,54.1055,54.1674,54.0083,54.1674,80667.0
2022-05-05 14:20:00,61.29,61.35,61.06,61.07,137573.0,54.1674,54.2204,53.9641,53.9729,137573.0
2022-05-05 14:30:00,61.07,61.11,61.0,61.04,86806.0,53.9729,54.0083,53.9111,53.9464,86806.0
2022-05-05 14:40:00,61.04,61.13,60.99,61.08,95621.0,53.9464,54.0259,53.9022,53.9818,95621.0
2022-05-05 14:50:00,61.07,61.22,61.07,61.13,84928.0,53.9729,54.1055,53.9729,54.0259,84928.0
2022-05-05 15:00:00,61.14,61.21,60.9,60.99,154298.0,54.0348,54.0966,53.8227,53.9022,154298.0
2022-05-05 15:10:00,60.99,60.99,60.77,60.84,105251.0,53.9022,53.9022,53.7078,53.7696,105251.0
2022-05-05 15:20:00,60.84,60.97,60.73,60.8,219421.0,53.7696,53.8845,53.6724,53.7343,219421.0
2022-05-05 15:30:00,60.8,61.01,60.71,61.01,170794.0,53.7343,53.9199,53.6548,53.9199,170794.0
2022-05-05 15:40:00,61.03,61.19,60.89,60.93,258309.0,53.9376,54.079,53.8138,53.8492,258309.0
2022-05-05 15:50:00,60.94,61.4,60.93,61.38,817321.0,53.858,54.2646,53.8492,54.2469,817321.0
2022-05-06 09:30:00,61.14,61.37,60.79,60.88,195087.0,54.0348,54.2381,53.7255,53.805,195087.0
2022-05-06 09:40:00,60.88,61.16,60.61,60.72,177583.0,53.805,54.0525,53.5664,53.6636,177583.0
2022-05-06 09:50:00,60.73,60.82,60.56,60.66,169949.0,53.6724,53.752,53.5222,53.6106,169949.0
2022-05-06 10:00:00,60.67,60.86,60.5,60.8,155155.0,53.6194,53.7873,53.4692,53.7343,155155.0
2022-05-06 10:10:00,60.81,61.02,60.67,60.88,238944.0,53.7431,53.9287,53.6194,53.805,238944.0
2022-05-06 10:20:00,60.88,61.12,60.76,60.98,238047.0,53.805,54.0171,53.6989,53.8934,238047.0
2022-05-06 10:30:00,60.97,61.08,60.77,60.93,120660.0,53.8845,53.9818,53.7078,53.8492,120660.0
2022-05-06 10:40:00,60.94,61.29,60.88,61.23,200677.0,53.858,54.1674,53.805,54.1143,200677.0
2022-05-06 10:50:00,61.24,61.25,60.97,61.13,172507.0,54.1232,54.132,53.8845,54.0259,172507.0
2022-05-06 11:00:00,61.12,61.25,60.99,61.19,107621.0,54.0171,54.132,53.9022,54.079,107621.0
2022-05-06 11:10:00,61.19,61.31,61.09,61.18,119832.0,54.079,54.185,53.9906,54.0701,119832.0
2022-05-06 11:20:00,61.19,61.25,61.02,61.08,91559.0,54.079,54.132,53.9287,53.9818,91559.0
2022-05-06 11:30:00,61.09,61.13,60.75,60.76,108648.0,53.9906,54.0259,53.6901,53.6989,108648.0
2022-05-06 11:40:00,60.75,60.78,60.56,60.58,67737.0,53.6901,53.7166,53.5222,53.5399,67737.0
2022-05-06 11:50:00,60.58,60.62,60.39,60.44,81555.0,53.5399,53.5752,53.3719,53.4161,81555.0
2022-05-06 12:00:00,60.44,60.78,60.42,60.63,67236.0,53.4161,53.7166,53.3985,53.5841,67236.0
2022-05-06 12:10:00,60.64,60.68,60.51,60.55,62345.0,53.5929,53.6282,53.478,53.5133,62345.0
2022-05-06 12:20:00,60.55,60.78,60.54,60.71,74885.0,53.5133,53.7166,53.5045,53.6548,74885.0
2022-05-06 12:30:00,60.69,60.85,60.61,60.76,80256.0,53.6371,53.7785,53.5664,53.6989,80256.0
2022-05-06 12:40:00,60.77,60.93,60.72,60.76,159823.0,53.7078,53.8492,53.6636,53.6989,159823.0
2022-05-06 12:50:00,60.76,61.05,60.67,61.03,83227.0,53.6989,53.9552,53.6194,53.9376,83227.0
2022-05-06 13:00:00,61.02,61.14,60.95,61.04,68465.0,53.9287,54.0348,53.8669,53.9464,68465.0
2022-05-06 13:10:00,61.03,61.05,60.79,60.84,84774.0,53.9376,53.9552,53.7255,53.7696,84774.0
2022-05-06 13:20:00,60.81,60.89,60.75,60.79,95905.0,53.7431,53.8138,53.6901,53.7255,95905.0
2022-05-06 13:30:00,60.81,60.92,60.73,60.81,65117.0,53.7431,53.8403,53.6724,53.7431,65117.0
2022-05-06 13:40:00,60.81,60.94,60.78,60.86,68999.0,53.7431,53.858,53.7166,53.7873,68999.0
2022-05-06 13:50:00,60.87,60.88,60.69,60.76,85348.0,53.7962,53.805,53.6371,53.6989,85348.0
2022-05-06 14:00:00,60.76,60.91,60.65,60.68,80812.0,53.6989,53.8315,53.6017,53.6282,80812.0
2022-05-06 14:10:00,60.67,60.85,60.67,60.77,81595.0,53.6194,53.7785,53.6194,53.7078,81595.0
2022-05-06 14:20:00,60.76,60.77,60.62,60.66,82803.0,53.6989,53.7078,53.5752,53.6106,82803.0
2022-05-06 14:30:00,60.66,60.69,60.55,60.57,94093.0,53.6106,53.6371,53.5133,53.531,94093.0
2022-05-06 14:40:00,60.57,60.77,60.54,60.76,162859.0,53.531,53.7078,53.5045,53.6989,162859.0
2022-05-06 14:50:00,60.75,60.88,60.72,60.72,104249.0,53.6901,53.805,53.6636,53.6636,104249.0
2022-05-06 15:00:00,60.72,60.85,60.65,60.74,126056.0,53.6636,53.7785,53.6017,53.6813,126056.0
2022-05-06 15:10:00,60.74,60.89,60.74,60.86,125523.0,53.6813,53.8138,53.6813,53.7873,125523.0
2022-05-06 15:20:00,60.87,60.95,60.76,60.93,119049.0,53.7962,53.8669,53.6989,53.8492,119049.0
2022-05-06 15:30:00,60.93,61.37,60.92,61.35,165321.0,53.8492,54.2381,53.8403,54.2204,165321.0
2022-05-06 15:40:00,61.35,61.39,61.11,61.37,250114.0,54.2204,54.2557,54.0083,54.2381,250114.0
2022-05-06 15:50:00,61.37,61.4,61.14,61.18,454785.0,54.2381,54.2646,54.0348,54.0701,454785.0
2022-05-09 09:30:00,60.8,61.19,60.73,61.18,381420.0,53.7343,54.079,53.6724,54.0701,381420.0
2022-05-09 09:40:00,61.17,61.3,60.87,61.04,332480.0,54.0613,54.1762,53.7962,53.9464,332480.0
2022-05-09 09:50:00,61.03,61.43,60.92,61.42,201067.0,53.9376,54.2911,53.8403,54.2822,201067.0
2022-05-09 10:00:00,61.41,61.66,61.31,61.49,188889.0,54.2734,54.4944,54.185,54.3441,188889.0
2022-05-09 10:10:00,61.5,61.82,61.45,61.73,192445.0,54.3529,54.6358,54.3088,54.5562,192445.0
2022-05-09 10:20:00,61.74,61.91,61.74,61.91,172416.0,54.5651,54.7153,54.5651,54.7153,172416.0
2022-05-09 10:30:00,61.91,62.12,61.8,61.98,232331.0,54.7153,54.9009,54.6181,54.7772,232331.0
2022-05-09 10:40:00,61.98,62.25,61.97,62.16,212914.0,54.7772,55.0158,54.7683,54.9362,212914.0
2022-05-09 10:50:00,62.17,62.29,61.98,62.08,138264.0,54.9451,55.0511,54.7772,54.8655,138264.0
2022-05-09 11:00:00,62.07,62.29,62.04,62.22,136132.0,54.8567,55.0511,54.8302,54.9893,136132.0
2022-05-09 11:10:00,62.22,62.39,62.16,62.37,154546.0,54.9893,55.1395,54.9362,55.1218,154546.0
2022-05-09 11:20:00,62.36,62.38,62.03,62.03,182936.0,55.113,55.1307,54.8214,54.8214,182936.0
2022-05-09 11:30:00,62.02,62.04,61.88,61.99,115348.0,54.8125,54.8302,54.6888,54.786,115348.0
2022-05-09 11:40:00,61.99,62.12,61.88,62.0,125364.0,54.786,54.9009,54.6888,54.7948,125364.0
2022-05-09 11:50:00,62.0,62.08,61.9,61.97,77659.0,54.7948,54.8655,54.7065,54.7683,77659.0
2022-05-09 12:00:00,61.96,62.14,61.81,62.1,120370.0,54.7595,54.9186,54.6269,54.8832,120370.0
2022-05-09 12:10:00,62.11,62.31,62.11,62.16,88406.0,54.8921,55.0688,54.8921,54.9362,88406.0
2022-05-09 12:20:00,62.17,62.19,61.98,62.12,72928.0,54.9451,54.9628,54.7772,54.9009,72928.0
2022-05-09 12:30:00,62.13,62.21,61.87,61.88,85395.0,54.9097,54.9804,54.6799,54.6888,85395.0
2022-05-09 12:40:00,61.87,61.9,61.78,61.81,49326.0,54.6799,54.7065,54.6004,54.6269,49326.0
2022-05-09 12:50:00,61.81,61.81,61.67,61.74,58825.0,54.6269,54.6269,54.5032,54.5651,58825.0
2022-05-09 13:00:00,61.74,61.86,61.69,61.83,55963.0,54.5651,54.6711,54.5209,54.6446,55963.0
2022-05-09 13:10:00,61.83,61.86,61.7,61.84,61576.0,54.6446,54.6711,54.5297,54.6534,61576.0
2022-05-09 13:20:00,61.83,61.96,61.74,61.95,76106.0,54.6446,54.7595,54.5651,54.7507,76106.0
2022-05-09 13:30:00,61.95,62.0,61.72,61.79,78734.0,54.7507,54.7948,54.5474,54.6092,78734.0
2022-05-09 13:40:00,61.78,62.06,61.78,61.96,83468.0,54.6004,54.8479,54.6004,54.7595,83468.0
2022-05-09 13:50:00,61.96,62.02,61.82,61.98,87435.0,54.7595,54.8125,54.6358,54.7772,87435.0
2022-05-09 14:00:00,61.98,62.06,61.85,61.91,118722.0,54.7772,54.8479,54.6623,54.7153,118722.0
2022-05-09 14:10:00,61.9,62.13,61.88,62.08,78770.0,54.7065,54.9097,54.6888,54.8655,78770.0
2022-05-09 14:20:00,62.08,62.08,61.88,62.01,71080.0,54.8655,54.8655,54.6888,54.8037,71080.0
2022-05-09 14:30:00,62.01,62.04,61.89,61.98,144012.0,54.8037,54.8302,54.6976,54.7772,144012.0
2022-05-09 14:40:00,61.97,62.01,61.88,61.9,106990.0,54.7683,54.8037,54.6888,54.7065,106990.0
2022-05-09 14:50:00,61.9,62.09,61.81,62.06,166100.0,54.7065,54.8744,54.6269,54.8479,166100.0
2022-05-09 15:00:00,62.06,62.17,61.93,61.98,166416.0,54.8479,54.9451,54.733,54.7772,166416.0
2022-05-09 15:10:00,61.98,62.14,61.96,62.09,178434.0,54.7772,54.9186,54.7595,54.8744,178434.0
2022-05-09 15:20:00,62.08,62.08,61.92,62.03,449628.0,54.8655,54.8655,54.7241,54.8214,449628.0
2022-05-09 15:30:00,62.02,62.02,61.88,61.92,194475.0,54.8125,54.8125,54.6888,54.7241,194475.0
2022-05-09 15:40:00,61.91,61.92,61.65,61.7,251557.0,54.7153,54.7241,54.4855,54.5297,251557.0
2022-05-09 15:50:00,61.7,61.73,61.43,61.69,894260.0,54.5297,54.5562,54.2911,54.5209,894260.0
2022-05-10 09:30:00,62.19,62.54,61.88,62.21,347709.0,54.9628,55.2721,54.6888,54.9804,347709.0
2022-05-10 09:40:00,62.21,62.36,62.08,62.32,217515.0,54.9804,55.113,54.8655,55.0777,217515.0
2022-05-10 09:50:00,62.29,62.31,61.96,61.98,343924.0,55.0511,55.0688,54.7595,54.7772,343924.0
2022-05-10 10:00:00,61.98,62.02,61.65,61.88,157371.0,54.7772,54.8125,54.4855,54.6888,157371.0
2022-05-10 10:10:00,61.89,61.92,61.66,61.81,142009.0,54.6976,54.7241,54.4944,54.6269,142009.0
2022-05-10 10:20:00,61.81,61.89,61.68,61.89,119588.0,54.6269,54.6976,54.512,54.6976,119588.0
2022-05-10 10:30:00,61.9,62.08,61.83,62.02,147931.0,54.7065,54.8655,54.6446,54.8125,147931.0
2022-05-10 10:40:00,62.03,62.1,61.89,62.03,156578.0,54.8214,54.8832,54.6976,54.8214,156578.0
2022-05-10 10:50:00,62.03,62.2,62.0,62.13,167338.0,54.8214,54.9716,54.7948,54.9097,167338.0
2022-05-10 11:00:00,62.12,62.3,61.95,61.98,192654.0,54.9009,55.06,54.7507,54.7772,192654.0
2022-05-10 11:10:00,61.97,62.08,61.82,62.0,215205.0,54.7683,54.8655,54.6358,54.7948,215205.0
2022-05-10 11:20:00,62.0,62.12,61.88,62.01,193605.0,54.7948,54.9009,54.6888,54.8037,193605.0
2022-05-10 11:30:00,62.0,62.04,61.74,62.01,144201.0,54.7948,54.8302,54.5651,54.8037,144201.0
2022-05-10 11:40:00,62.01,62.06,61.78,61.91,114877.0,54.8037,54.8479,54.6004,54.7153,114877.0
2022-05-10 11:50:00,61.9,61.93,61.73,61.86,81766.0,54.7065,54.733,54.5562,54.6711,81766.0
2022-05-10 12:00:00,61.86,61.94,61.58,61.6,104768.0,54.6711,54.7418,54.4236,54.4413,104768.0
2022-05-10 12:10:00,61.61,61.94,61.57,61.85,119297.0,54.4502,54.7418,54.4148,54.6623,119297.0
2022-05-10 12:20:00,61.85,61.88,61.66,61.68,144563.0,54.6623,54.6888,54.4944,54.512,144563.0
2022-05-10 12:30:00,61.68,61.82,61.56,61.76,105680.0,54.512,54.6358,54.406,54.5827,105680.0
2022-05-10 12:40:00,61.75,62.02,61.74,61.93,132025.0,54.5739,54.8125,54.5651,54.733,132025.0
2022-05-10 12:50:00,61.92,61.96,61.75,61.87,95057.0,54.7241,54.7595,54.5739,54.6799,95057.0
2022-05-10 13:00:00,61.87,62.2,61.85,62.07,86246.0,54.6799,54.9716,54.6623,54.8567,86246.0
2022-05-10 13:10:00,62.07,62.09,61.9,61.97,105684.0,54.8567,54.8744,54.7065,54.7683,105684.0
2022-05-10 13:20:00,61.98,62.18,61.95,62.16,111857.0,54.7772,54.9539,54.7507,54.9362,111857.0
2022-05-10 13:30:00,62.16,62.39,62.14,62.18,101506.0,54.9362,55.1395,54.9186,54.9539,101506.0
2022-05-10 13:40:00,62.19,62.45,62.18,62.38,93099.0,54.9628,55.1925,54.9539,55.1307,93099.0
2022-05-10 13:50:00,62.37,62.41,62.27,62.37,104418.0,55.1218,55.1572,55.0335,55.1218,104418.0
2022-05-10 14:00:00,62.37,62.37,62.11,62.15,122639.0,55.1218,55.1218,54.8921,54.9274,122639.0
2022-05-10 14:10:00,62.14,62.23,61.94,62.07,134865.0,54.9186,54.9981,54.7418,54.8567,134865.0
2022-05-10 14:20:00,62.08,62.1,61.67,61.71,84202.0,54.8655,54.8832,54.5032,54.5385,84202.0
2022-05-10 14:30:00,61.72,61.88,61.69,61.77,108788.0,54.5474,54.6888,54.5209,54.5916,108788.0
2022-05-10 14:40:00,61.76,61.98,61.69,61.87,104342.0,54.5827,54.7772,54.5209,54.6799,104342.0
2022-05-10 14:50:00,61.86,62.01,61.83,61.98,126398.0,54.6711,54.8037,54.6446,54.7772,126398.0
2022-05-10 15:00:00,61.99,62.16,61.92,62.06,106284.0,54.786,54.9362,54.7241,54.8479,106284.0
2022-05-10 15:10:00,62.05,62.14,62.0,62.06,101137.0,54.839,54.9186,54.7948,54.8479,101137.0
2022-05-10 15:20:00,62.06,62.09,61.78,61.85,115043.0,54.8479,54.8744,54.6004,54.6623,115043.0
2022-05-10 15:30:00,61.85,61.87,61.76,61.77,122025.0,54.6623,54.6799,54.5827,54.5916,122025.0
2022-05-10 15:40:00,61.77,61.84,61.71,61.78,150497.0,54.5916,54.6534,54.5385,54.6004,150497.0
2022-05-10 15:50:00,61.77,61.94,61.7,61.78,418630.0,54.5916,54.7418,54.5297,54.6004,418630.0
2022-05-11 09:30:00,60.28,61.15,60.28,61.04,487102.0,53.2747,54.0436,53.2747,53.9464,487102.0
2022-05-11 09:40:00,61.04,61.39,60.92,61.2,387959.0,53.9464,54.2557,53.8403,54.0878,387959.0
2022-05-11 09:50:00,61.2,61.38,61.06,61.31,228737.0,54.0878,54.2469,53.9641,54.185,228737.0
2022-05-11 10:00:00,61.32,61.4,60.79,60.82,162666.0,54.1939,54.2646,53.7255,53.752,162666.0
2022-05-11 10:10:00,60.83,60.92,60.53,60.58,136717.0,53.7608,53.8403,53.4957,53.5399,136717.0
2022-05-11 10:20:00,60.59,60.83,60.55,60.75,169008.0,53.5487,53.7608,53.5133,53.6901,169008.0
2022-05-11 10:30:00,60.75,61.01,60.62,60.95,164567.0,53.6901,53.9199,53.5752,53.8669,164567.0
2022-05-11 10:40:00,60.95,61.3,60.95,61.25,157119.0,53.8669,54.1762,53.8669,54.132,157119.0
2022-05-11 10:50:00,61.24,61.28,60.96,61.05,217696.0,54.1232,54.1585,53.8757,53.9552,217696.0
2022-05-11 11:00:00,61.05,61.18,60.88,60.94,127786.0,53.9552,54.0701,53.805,53.858,127786.0
2022-05-11 11:10:00,60.94,61.25,60.92,61.14,145070.0,53.858,54.132,53.8403,54.0348,145070.0
2022-05-11 11:20:00,61.16,61.31,61.14,61.19,113759.0,54.0525,54.185,54.0348,54.079,113759.0
2022-05-11 11:30:00,61.18,61.46,61.1,61.41,116795.0,54.0701,54.3176,53.9994,54.2734,116795.0
2022-05-11 11:40:00,61.41,61.57,61.34,61.39,130959.0,54.2734,54.4148,54.2115,54.2557,130959.0
2022-05-11 11:50:00,61.4,61.55,61.39,61.49,195658.0,54.2646,54.3971,54.2557,54.3441,195658.0
2022-05-11 12:00:00,61.49,61.49,61.29,61.37,95624.0,54.3441,54.3441,54.1674,54.2381,95624.0
2022-05-11 12:10:00,61.37,61.38,61.19,61.2,79192.0,54.2381,54.2469,54.079,54.0878,79192.0
2022-05-11 12:20:00,61.2,61.42,61.1,61.11,126418.0,54.0878,54.2822,53.9994,54.0083,126418.0
2022-05-11 12:30:00,61.09,61.18,60.98,61.1,103816.0,53.9906,54.0701,53.8934,53.9994,103816.0
2022-05-11 12:40:00,61.1,61.15,60.9,61.05,100485.0,53.9994,54.0436,53.8227,53.9552,100485.0
2022-05-11 12:50:00,61.04,61.05,60.84,60.9,84830.0,53.9464,53.9552,53.7696,53.8227,84830.0
2022-05-11 13:00:00,60.89,60.89,60.69,60.78,112832.0,53.8138,53.8138,53.6371,53.7166,112832.0
2022-05-11 13:10:00,60.77,60.91,60.77,60.83,88410.0,53.7078,53.8315,53.7078,53.7608,88410.0
2022-05-11 13:20:00,60.84,60.92,60.73,60.77,124250.0,53.7696,53.8403,53.6724,53.7078,124250.0
2022-05-11 13:30:00,60.77,60.83,60.71,60.75,117507.0,53.7078,53.7608,53.6548,53.6901,117507.0
2022-05-11 13:40:00,60.75,60.81,60.56,60.6,105833.0,53.6901,53.7431,53.5222,53.5575,105833.0
2022-05-11 13:50:00,60.59,60.7,60.54,60.57,87423.0,53.5487,53.6459,53.5045,53.531,87423.0
2022-05-11 14:00:00,60.57,60.78,60.55,60.76,132359.0,53.531,53.7166,53.5133,53.6989,132359.0
2022-05-11 14:10:00,60.76,60.96,60.72,60.8,154424.0,53.6989,53.8757,53.6636,53.7343,154424.0
2022-05-11 14:20:00,60.8,60.95,60.69,60.77,135208.0,53.7343,53.8669,53.6371,53.7078,135208.0
2022-05-11 14:30:00,60.77,61.13,60.71,61.04,138953.0,53.7078,54.0259,53.6548,53.9464,138953.0
2022-05-11 14:40:00,61.04,61.18,60.95,61.01,112846.0,53.9464,54.0701,53.8669,53.9199,112846.0
2022-05-11 14:50:00,61.02,61.05,60.87,60.95,170844.0,53.9287,53.9552,53.7962,53.8669,170844.0
2022-05-11 15:00:00,60.94,60.95,60.73,60.92,116917.0,53.858,53.8669,53.6724,53.8403,116917.0
2022-05-11 15:10:00,60.91,60.96,60.76,60.87,104426.0,53.8315,53.8757,53.6989,53.7962,104426.0
2022-05-11 15:20:00,60.86,60.93,60.77,60.81,108714.0,53.7873,53.8492,53.7078,53.7431,108714.0
2022-05-11 15:30:00,60.82,60.83,60.62,60.63,152820.0,53.752,53.7608,53.5752,53.5841,152820.0
2022-05-11 15:40:00,60.63,60.73,60.57,60.59,213491.0,53.5841,53.6724,53.531,53.5487,213491.0
2022-05-11 15:50:00,60.59,60.64,60.47,60.57,615555.0,53.5487,53.5929,53.4426,53.531,615555.0
2022-05-12 09:30:00,60.79,61.41,60.63,61.37,333994.0,53.7255,54.2734,53.5841,54.2381,333994.0
2022-05-12 09:40:00,61.37,61.65,61.17,61.56,354364.0,54.2381,54.4855,54.0613,54.406,354364.0
2022-05-12 09:50:00,61.55,61.61,61.34,61.49,225212.0,54.3971,54.4502,54.2115,54.3441,225212.0
2022-05-12 10:00:00,61.48,61.91,61.43,61.83,216506.0,54.3353,54.7153,54.2911,54.6446,216506.0
2022-05-12 10:10:00,61.84,61.85,61.62,61.66,198726.0,54.6534,54.6623,54.459,54.4944,198726.0
2022-05-12 10:20:00,61.65,61.72,61.44,61.47,239017.0,54.4855,54.5474,54.2999,54.3264,239017.0
2022-05-12 10:30:00,61.48,61.49,61.2,61.46,151853.0,54.3353,54.3441,54.0878,54.3176,151853.0
2022-05-12 10:40:00,61.46,61.46,61.29,61.38,159454.0,54.3176,54.3176,54.1674,54.2469,159454.0
2022-05-12 10:50:00,61.38,61.42,61.19,61.27,240839.0,54.2469,54.2822,54.079,54.1497,240839.0
2022-05-12 11:00:00,61.27,61.31,61.14,61.3,127379.0,54.1497,54.185,54.0348,54.1762,127379.0
2022-05-12 11:10:00,61.3,61.32,60.91,60.96,107890.0,54.1762,54.1939,53.8315,53.8757,107890.0
2022-05-12 11:20:00,60.95,60.98,60.77,60.84,95393.0,53.8669,53.8934,53.7078,53.7696,95393.0
2022-05-12 11:30:00,60.84,61.11,60.81,61.07,144263.0,53.7696,54.0083,53.7431,53.9729,144263.0
2022-05-12 11:40:00,61.06,61.13,60.87,60.95,139053.0,53.9641,54.0259,53.7962,53.8669,139053.0
2022-05-12 11:50:00,60.94,60.97,60.8,60.84,123923.0,53.858,53.8845,53.7343,53.7696,123923.0
2022-05-12 12:00:00,60.84,61.07,60.81,61.04,89771.0,53.7696,53.9729,53.7431,53.9464,89771.0
2022-05-12 12:10:00,61.02,61.32,60.95,61.28,131587.0,53.9287,54.1939,53.8669,54.1585,131587.0
2022-05-12 12:20:00,61.28,61.5,61.24,61.47,99044.0,54.1585,54.3529,54.1232,54.3264,99044.0
2022-05-12 12:30:00,61.47,61.69,61.47,61.59,137204.0,54.3264,54.5209,54.3264,54.4325,137204.0
2022-05-12 12:40:00,61.6,61.77,61.51,61.67,145264.0,54.4413,54.5916,54.3618,54.5032,145264.0
2022-05-12 12:50:00,61.67,61.91,61.66,61.75,107006.0,54.5032,54.7153,54.4944,54.5739,107006.0
2022-05-12 13:00:00,61.75,61.85,61.7,61.77,97424.0,54.5739,54.6623,54.5297,54.5916,97424.0
2022-05-12 13:10:00,61.78,61.95,61.77,61.82,93622.0,54.6004,54.7507,54.5916,54.6358,93622.0
2022-05-12 13:20:00,61.81,61.85,61.71,61.78,77928.0,54.6269,54.6623,54.5385,54.6004,77928.0
2022-05-12 13:30:00,61.77,61.77,61.61,61.63,92447.0,54.5916,54.5916,54.4502,54.4678,92447.0
2022-05-12 13:40:00,61.62,61.71,61.58,61.6,107121.0,54.459,54.5385,54.4236,54.4413,107121.0
2022-05-12 13:50:00,61.61,61.74,61.58,61.7,87101.0,54.4502,54.5651,54.4236,54.5297,87101.0
2022-05-12 14:00:00,61.69,61.89,61.67,61.75,120541.0,54.5209,54.6976,54.5032,54.5739,120541.0
2022-05-12 14:10:00,61.76,61.88,61.73,61.87,97692.0,54.5827,54.6888,54.5562,54.6799,97692.0
2022-05-12 14:20:00,61.86,61.9,61.77,61.86,188079.0,54.6711,54.7065,54.5916,54.6711,188079.0
2022-05-12 14:30:00,61.85,61.91,61.81,61.85,143417.0,54.6623,54.7153,54.6269,54.6623,143417.0
2022-05-12 14:40:00,61.85,61.91,61.77,61.77,126184.0,54.6623,54.7153,54.5916,54.5916,126184.0
2022-05-12 14:50:00,61.76,61.84,61.71,61.74,102476.0,54.5827,54.6534,54.5385,54.5651,102476.0
2022-05-12 15:00:00,61.74,61.83,61.61,61.75,111319.0,54.5651,54.6446,54.4502,54.5739,111319.0
2022-05-12 15:10:00,61.76,61.91,61.67,61.89,164796.0,54.5827,54.7153,54.5032,54.6976,164796.0
2022-05-12 15:20:00,61.88,62.13,61.86,61.92,190987.0,54.6888,54.9097,54.6711,54.7241,190987.0
2022-05-12 15:30:00,61.91,62.19,61.9,62.18,213793.0,54.7153,54.9628,54.7065,54.9539,213793.0
2022-05-12 15:40:00,62.18,62.23,62.04,62.14,272316.0,54.9539,54.9981,54.8302,54.9186,272316.0
2022-05-12 15:50:00,62.14,62.5,62.14,62.48,733450.0,54.9186,55.2367,54.9186,55.2191,733450.0
2022-05-13 09:30:00,62.6,62.61,62.08,62.37,299634.0,55.3251,55.334,54.8655,55.1218,299634.0
2022-05-13 09:40:00,62.37,62.4,61.79,61.87,171520.0,55.1218,55.1484,54.6092,54.6799,171520.0
2022-05-13 09:50:00,61.86,62.35,61.8,62.18,251358.0,54.6711,55.1042,54.6181,54.9539,251358.0
2022-05-13 10:00:00,62.23,62.33,62.06,62.22,159221.0,54.9981,55.0865,54.8479,54.9893,159221.0
2022-05-13 10:10:00,62.22,62.59,62.2,62.37,151783.0,54.9893,55.3163,54.9716,55.1218,151783.0
2022-05-13 10:20:00,62.38,62.6,62.36,62.38,125653.0,55.1307,55.3251,55.113,55.1307,125653.0
2022-05-13 10:30:00,62.37,62.45,62.06,62.13,98053.0,55.1218,55.1925,54.8479,54.9097,98053.0
2022-05-13 10:40:00,62.15,62.15,62.0,62.11,93014.0,54.9274,54.9274,54.7948,54.8921,93014.0
2022-05-13 10:50:00,62.1,62.33,62.06,62.26,80234.0,54.8832,55.0865,54.8479,55.0246,80234.0
2022-05-13 11:00:00,62.25,62.32,62.17,62.23,105208.0,55.0158,55.0777,54.9451,54.9981,105208.0
2022-05-13 11:10:00,62.23,62.29,62.14,62.18,99104.0,54.9981,55.0511,54.9186,54.9539,99104.0
2022-05-13 11:20:00,62.17,62.27,62.15,62.23,112339.0,54.9451,55.0335,54.9274,54.9981,112339.0
2022-05-13 11:30:00,62.22,62.25,62.02,62.06,110937.0,54.9893,55.0158,54.8125,54.8479,110937.0
2022-05-13 11:40:00,62.04,62.08,61.86,61.87,87373.0,54.8302,54.8655,54.6711,54.6799,87373.0
2022-05-13 11:50:00,61.87,61.98,61.85,61.94,221176.0,54.6799,54.7772,54.6623,54.7418,221176.0
2022-05-13 12:00:00,61.94,62.09,61.92,62.09,66170.0,54.7418,54.8744,54.7241,54.8744,66170.0
2022-05-13 12:10:00,62.09,62.11,61.93,61.97,50867.0,54.8744,54.8921,54.733,54.7683,50867.0
2022-05-13 12:20:00,61.97,61.99,61.82,61.84,75075.0,54.7683,54.786,54.6358,54.6534,75075.0
2022-05-13 12:30:00,61.84,61.86,61.65,61.75,160566.0,54.6534,54.6711,54.4855,54.5739,160566.0
2022-05-13 12:40:00,61.76,61.82,61.59,61.62,108853.0,54.5827,54.6358,54.4325,54.459,108853.0
2022-05-13 12:50:00,61.63,61.8,61.56,61.78,360968.0,54.4678,54.6181,54.406,54.6004,360968.0
2022-05-13 13:00:00,61.78,61.88,61.78,61.88,114065.0,54.6004,54.6888,54.6004,54.6888,114065.0
2022-05-13 13:10:00,61.88,62.07,61.87,61.94,102899.0,54.6888,54.8567,54.6799,54.7418,102899.0
2022-05-13 13:20:00,61.95,61.96,61.87,61.88,55302.0,54.7507,54.7595,54.6799,54.6888,55302.0
2022-05-13 13:30:00,61.88,62.02,61.88,61.96,76573.0,54.6888,54.8125,54.6888,54.7595,76573.0
2022-05-13 13:40:00,61.97,62.02,61.8,61.89,127588.0,54.7683,54.8125,54.6181,54.6976,127588.0
2022-05-13 13:50:00,61.89,61.9,61.79,61.83,83203.0,54.6976,54.7065,54.6092,54.6446,83203.0
2022-05-13 14:00:00,61.83,61.84,61.7,61.84,137797.0,54.6446,54.6534,54.5297,54.6534,137797.0
2022-05-13 14:10:00,61.84,61.91,61.76,61.83,88074.0,54.6534,54.7153,54.5827,54.6446,88074.0
2022-05-13 14:20:00,61.84,61.84,61.65,61.71,146134.0,54.6534,54.6534,54.4855,54.5385,146134.0
2022-05-13 14:30:00,61.72,61.87,61.71,61.82,78224.0,54.5474,54.6799,54.5385,54.6358,78224.0
2022-05-13 14:40:00,61.83,61.93,61.81,61.89,79981.0,54.6446,54.733,54.6269,54.6976,79981.0
2022-05-13 14:50:00,61.88,62.11,61.88,62.07,74874.0,54.6888,54.8921,54.6888,54.8567,74874.0
2022-05-13 15:00:00,62.07,62.18,62.05,62.17,76281.0,54.8567,54.9539,54.839,54.9451,76281.0
2022-05-13 15:10:00,62.16,62.33,62.14,62.28,89092.0,54.9362,55.0865,54.9186,55.0423,89092.0
2022-05-13 15:20:00,62.28,62.37,62.24,62.35,97691.0,55.0423,55.1218,55.0069,55.1042,97691.0
2022-05-13 15:30:00,62.34,62.39,62.08,62.17,135604.0,55.0953,55.1395,54.8655,54.9451,135604.0
2022-05-13 15:40:00,62.17,62.32,62.15,62.28,179162.0,54.9451,55.0777,54.9274,55.0423,179162.0
2022-05-13 15:50:00,62.28,62.41,62.1,62.37,753894.0,55.0423,55.1572,54.8832,55.1218,753894.0
2022-05-16 09:30:00,62.24,62.5,62.12,62.22,199240.0,55.0069,55.2367,54.9009,54.9893,199240.0
2022-05-16 09:40:00,62.21,62.33,61.98,62.25,162753.0,54.9804,55.0865,54.7772,55.0158,162753.0
2022-05-16 09:50:00,62.25,62.25,61.93,62.07,110720.0,55.0158,55.0158,54.733,54.8567,110720.0
2022-05-16 10:00:00,62.07,62.17,61.95,62.0,94521.0,54.8567,54.9451,54.7507,54.7948,94521.0
2022-05-16 10:10:00,62.0,62.44,62.0,62.41,106496.0,54.7948,55.1837,54.7948,55.1572,106496.0
2022-05-16 10:20:00,62.42,62.52,62.4,62.47,69250.0,55.166,55.2544,55.1484,55.2102,69250.0
2022-05-16 10:30:00,62.47,62.55,62.43,62.53,105409.0,55.2102,55.2809,55.1749,55.2632,105409.0
2022-05-16 10:40:00,62.52,62.58,62.24,62.24,81914.0,55.2544,55.3074,55.0069,55.0069,81914.0
2022-05-16 10:50:00,62.24,62.48,62.23,62.46,60424.0,55.0069,55.2191,54.9981,55.2014,60424.0
2022-05-16 11:00:00,62.46,62.53,62.36,62.48,57285.0,55.2014,55.2632,55.113,55.2191,57285.0
2022-05-16 11:10:00,62.47,62.49,62.34,62.37,70292.0,55.2102,55.2279,55.0953,55.1218,70292.0
2022-05-16 11:20:00,62.37,62.45,62.34,62.43,70403.0,55.1218,55.1925,55.0953,55.1749,70403.0
2022-05-16 11:30:00,62.43,62.54,62.38,62.53,57066.0,55.1749,55.2721,55.1307,55.2632,57066.0
2022-05-16 11:40:00,62.51,62.58,62.45,62.5,81809.0,55.2456,55.3074,55.1925,55.2367,81809.0
2022-05-16 11:50:00,62.5,62.65,62.48,62.63,61281.0,55.2367,55.3693,55.2191,55.3516,61281.0
2022-05-16 12:00:00,62.64,62.74,62.58,62.58,82479.0,55.3605,55.4488,55.3074,55.3074,82479.0
2022-05-16 12:10:00,62.58,62.6,62.4,62.43,47401.0,55.3074,55.3251,55.1484,55.1749,47401.0
2022-05-16 12:20:00,62.43,62.5,62.42,62.48,35318.0,55.1749,55.2367,55.166,55.2191,35318.0
2022-05-16 12:30:00,62.47,62.47,62.37,62.37,55312.0,55.2102,55.2102,55.1218,55.1218,55312.0
2022-05-16 12:40:00,62.38,62.4,62.3,62.35,43473.0,55.1307,55.1484,55.06,55.1042,43473.0
2022-05-16 12:50:00,62.35,62.37,62.2,62.27,63858.0,55.1042,55.1218,54.9716,55.0335,63858.0
2022-05-16 13:00:00,62.26,62.36,62.23,62.33,55699.0,55.0246,55.113,54.9981,55.0865,55699.0
2022-05-16 13:10:00,62.33,62.4,62.24,62.24,140086.0,55.0865,55.1484,55.0069,55.0069,140086.0
2022-05-16 13:20:00,62.23,62.45,62.23,62.45,61572.0,54.9981,55.1925,54.9981,55.1925,61572.0
2022-05-16 13:30:00,62.46,62.47,62.33,62.34,119411.0,55.2014,55.2102,55.0865,55.0953,119411.0
2022-05-16 13:40:00,62.34,62.4,62.25,62.25,243488.0,55.0953,55.1484,55.0158,55.0158,243488.0
2022-05-16 13:50:00,62.26,62.31,62.19,62.25,135600.0,55.0246,55.0688,54.9628,55.0158,135600.0
2022-05-16 14:00:00,62.24,62.32,62.21,62.29,96337.0,55.0069,55.0777,54.9804,55.0511,96337.0
2022-05-16 14:10:00,62.3,62.3,62.16,62.16,64663.0,55.06,55.06,54.9362,54.9362,64663.0
2022-05-16 14:20:00,62.17,62.28,62.16,62.27,65643.0,54.9451,55.0423,54.9362,55.0335,65643.0
2022-05-16 14:30:00,62.28,62.38,62.27,62.36,70012.0,55.0423,55.1307,55.0335,55.113,70012.0
2022-05-16 14:40:00,62.36,62.43,62.26,62.27,70774.0,55.113,55.1749,55.0246,55.0335,70774.0
2022-05-16 14:50:00,62.28,62.41,62.27,62.39,70781.0,55.0423,55.1572,55.0335,55.1395,70781.0
2022-05-16 15:00:00,62.38,62.5,62.38,62.44,67532.0,55.1307,55.2367,55.1307,55.1837,67532.0
2022-05-16 15:10:00,62.44,62.45,62.35,62.41,76006.0,55.1837,55.1925,55.1042,55.1572,76006.0
2022-05-16 15:20:00,62.41,62.42,62.35,62.39,61279.0,55.1572,55.166,55.1042,55.1395,61279.0
2022-05-16 15:30:00,62.39,62.47,62.3,62.35,98644.0,55.1395,55.2102,55.06,55.1042,98644.0
2022-05-16 15:40:00,62.36,62.38,62.24,62.28,97352.0,55.113,55.1307,55.0069,55.0423,97352.0
2022-05-16 15:50:00,62.29,62.4,62.15,62.25,614144.0,55.0511,55.1484,54.9274,55.0158,614144.0
2022-05-17 09:30:00,62.42,62.49,61.83,61.91,303832.0,55.166,55.2279,54.6446,54.7153,303832.0
2022-05-17 09:40:00,61.91,62.2,61.8,62.18,192485.0,54.7153,54.9716,54.6181,54.9539,192485.0
2022-05-17 09:50:00,62.17,62.19,61.84,62.02,113407.0,54.9451,54.9628,54.6534,54.8125,113407.0
2022-05-17 10:00:00,62.02,62.52,62.01,62.52,118085.0,54.8125,55.2544,54.8037,55.2544,118085.0
2022-05-17 10:10:00,62.51,62.68,62.44,62.56,88725.0,55.2456,55.3958,55.1837,55.2898,88725.0
2022-05-17 10:20:00,62.55,62.67,62.48,62.54,50734.0,55.2809,55.387,55.2191,55.2721,50734.0
2022-05-17 10:30:00,62.56,62.78,62.53,62.76,76954.0,55.2898,55.4842,55.2632,55.4665,76954.0
2022-05-17 10:40:00,62.76,62.79,62.59,62.76,91999.0,55.4665,55.493,55.3163,55.4665,91999.0
2022-05-17 10:50:00,62.76,62.85,62.68,62.82,50186.0,55.4665,55.5461,55.3958,55.5195,50186.0
2022-05-17 11:00:00,62.83,62.86,62.72,62.76,39519.0,55.5284,55.5549,55.4312,55.4665,39519.0
2022-05-17 11:10:00,62.76,62.77,62.59,62.68,111090.0,55.4665,55.4754,55.3163,55.3958,111090.0
2022-05-17 11:20:00,62.68,62.82,62.66,62.75,71932.0,55.3958,55.5195,55.3781,55.4577,71932.0
2022-05-17 11:30:00,62.76,62.85,62.7,62.71,49214.0,55.4665,55.5461,55.4135,55.4223,49214.0
2022-05-17 11:40:00,62.71,62.84,62.7,62.75,56536.0,55.4223,55.5372,55.4135,55.4577,56536.0
2022-05-17 11:50:00,62.74,62.83,62.69,62.82,45505.0,55.4488,55.5284,55.4047,55.5195,45505.0
2022-05-17 12:00:00,62.83,62.84,62.71,62.82,44733.0,55.5284,55.5372,55.4223,55.5195,44733.0
2022-05-17 12:10:00,62.82,62.85,62.78,62.83,43224.0,55.5195,55.5461,55.4842,55.5284,43224.0
2022-05-17 12:20:00,62.83,62.95,62.81,62.92,48186.0,55.5284,55.6344,55.5107,55.6079,48186.0
2022-05-17 12:30:00,62.91,62.98,62.84,62.95,78293.0,55.5991,55.661,55.5372,55.6344,78293.0
2022-05-17 12:40:00,62.95,63.14,62.94,63.1,152705.0,55.6344,55.8024,55.6256,55.767,152705.0
2022-05-17 12:50:00,63.09,63.16,63.05,63.13,54297.0,55.7582,55.82,55.7228,55.7935,54297.0
2022-05-17 13:00:00,63.13,63.16,63.05,63.13,39979.0,55.7935,55.82,55.7228,55.7935,39979.0
2022-05-17 13:10:00,63.13,63.14,63.04,63.11,79335.0,55.7935,55.8024,55.714,55.7758,79335.0
2022-05-17 13:20:00,63.11,63.11,63.01,63.02,47103.0,55.7758,55.7758,55.6875,55.6963,47103.0
2022-05-17 13:30:00,63.03,63.06,62.99,63.02,32548.0,55.7051,55.7317,55.6698,55.6963,32548.0
2022-05-17 13:40:00,63.01,63.04,62.98,62.99,31420.0,55.6875,55.714,55.661,55.6698,31420.0
2022-05-17 13:50:00,62.99,62.99,62.86,62.86,46836.0,55.6698,55.6698,55.5549,55.5549,46836.0
2022-05-17 14:00:00,62.86,62.95,62.78,62.93,82046.0,55.5549,55.6344,55.4842,55.6168,82046.0
2022-05-17 14:10:00,62.93,62.93,62.65,62.75,172138.0,55.6168,55.6168,55.3693,55.4577,172138.0
2022-05-17 14:20:00,62.75,62.82,62.58,62.78,84449.0,55.4577,55.5195,55.3074,55.4842,84449.0
2022-05-17 14:30:00,62.77,62.85,62.66,62.84,63604.0,55.4754,55.5461,55.3781,55.5372,63604.0
2022-05-17 14:40:00,62.86,62.97,62.81,62.95,62940.0,55.5549,55.6521,55.5107,55.6344,62940.0
2022-05-17 14:50:00,62.95,62.99,62.89,62.94,74815.0,55.6344,55.6698,55.5814,55.6256,74815.0
2022-05-17 15:00:00,62.94,63.03,62.9,63.0,102707.0,55.6256,55.7051,55.5902,55.6786,102707.0
2022-05-17 15:10:00,63.0,63.05,62.95,63.04,62539.0,55.6786,55.7228,55.6344,55.714,62539.0
2022-05-17 15:20:00,63.05,63.16,63.04,63.11,96644.0,55.7228,55.82,55.714,55.7758,96644.0
2022-05-17 15:30:00,63.12,63.12,62.99,63.02,87634.0,55.7847,55.7847,55.6698,55.6963,87634.0
2022-05-17 15:40:00,63.03,63.12,62.91,62.97,136572.0,55.7051,55.7847,55.5991,55.6521,136572.0
2022-05-17 15:50:00,62.97,63.22,62.97,63.16,408974.0,55.6521,55.8731,55.6521,55.82,408974.0
2022-05-18 09:30:00,63.14,63.24,62.69,63.06,281607.0,55.8024,55.8907,55.4047,55.7317,281607.0
2022-05-18 09:40:00,63.05,63.33,62.97,63.15,212044.0,55.7228,55.9703,55.6521,55.8112,212044.0
2022-05-18 09:50:00,63.15,63.42,63.01,63.37,220519.0,55.8112,56.0498,55.6875,56.0056,220519.0
2022-05-18 10:00:00,63.37,63.37,63.05,63.1,147832.0,56.0056,56.0056,55.7228,55.767,147832.0
2022-05-18 10:10:00,63.09,63.28,63.03,63.28,325785.0,55.7582,55.9261,55.7051,55.9261,325785.0
2022-05-18 10:20:00,63.27,63.47,63.24,63.31,112331.0,55.9173,56.094,55.8907,55.9526,112331.0
2022-05-18 10:30:00,63.32,63.37,63.25,63.33,116228.0,55.9614,56.0056,55.8996,55.9703,116228.0
2022-05-18 10:40:00,63.33,63.51,63.31,63.42,109628.0,55.9703,56.1294,55.9526,56.0498,109628.0
2022-05-18 10:50:00,63.41,63.49,63.35,63.47,146440.0,56.041,56.1117,55.988,56.094,146440.0
2022-05-18 11:00:00,63.48,63.5,63.36,63.36,156204.0,56.1028,56.1205,55.9968,55.9968,156204.0
2022-05-18 11:10:00,63.35,63.38,63.3,63.36,74612.0,55.988,56.0145,55.9438,55.9968,74612.0
2022-05-18 11:20:00,63.37,63.42,63.31,63.36,88697.0,56.0056,56.0498,55.9526,55.9968,88697.0
2022-05-18 11:30:00,63.37,63.45,63.28,63.42,79054.0,56.0056,56.0763,55.9261,56.0498,79054.0
2022-05-18 11:40:00,63.42,63.54,63.41,63.48,136471.0,56.0498,56.1559,56.041,56.1028,136471.0
2022-05-18 11:50:00,63.48,63.58,63.44,63.57,105891.0,56.1028,56.1912,56.0675,56.1824,105891.0
2022-05-18 12:00:00,63.57,63.61,63.5,63.5,101251.0,56.1824,56.2177,56.1205,56.1205,101251.0
2022-05-18 12:10:00,63.51,63.62,63.47,63.54,152075.0,56.1294,56.2266,56.094,56.1559,152075.0
2022-05-18 12:20:00,63.54,63.7,63.48,63.7,139821.0,56.1559,56.2973,56.1028,56.2973,139821.0
2022-05-18 12:30:00,63.7,63.83,63.69,63.81,130291.0,56.2973,56.4122,56.2884,56.3945,130291.0
2022-05-18 12:40:00,63.81,63.9,63.78,63.9,95307.0,56.3945,56.474,56.368,56.474,95307.0
2022-05-18 12:50:00,63.9,63.93,63.81,63.85,225970.0,56.474,56.5006,56.3945,56.4298,225970.0
2022-05-18 13:00:00,63.84,63.85,63.57,63.61,132262.0,56.421,56.4298,56.1824,56.2177,132262.0
2022-05-18 13:10:00,63.61,63.73,63.6,63.69,120986.0,56.2177,56.3238,56.2089,56.2884,120986.0
2022-05-18 13:20:00,63.7,63.77,63.6,63.69,160348.0,56.2973,56.3591,56.2089,56.2884,160348.0
2022-05-18 13:30:00,63.69,63.69,63.46,63.65,261559.0,56.2884,56.2884,56.0852,56.2531,261559.0
2022-05-18 13:40:00,63.64,63.64,63.53,63.55,93065.0,56.2443,56.2443,56.147,56.1647,93065.0
2022-05-18 13:50:00,63.55,63.56,63.43,63.51,129682.0,56.1647,56.1735,56.0587,56.1294,129682.0
2022-05-18 14:00:00,63.51,63.64,63.49,63.59,121267.0,56.1294,56.2443,56.1117,56.2001,121267.0
2022-05-18 14:10:00,63.59,63.63,63.49,63.59,127631.0,56.2001,56.2354,56.1117,56.2001,127631.0
2022-05-18 14:20:00,63.58,63.7,63.55,63.69,124751.0,56.1912,56.2973,56.1647,56.2884,124751.0
2022-05-18 14:30:00,63.69,63.69,63.51,63.51,178571.0,56.2884,56.2884,56.1294,56.1294,178571.0
2022-05-18 14:40:00,63.5,63.56,63.33,63.38,161316.0,56.1205,56.1735,55.9703,56.0145,161316.0
2022-05-18 14:50:00,63.38,63.47,63.37,63.4,111971.0,56.0145,56.094,56.0056,56.0321,111971.0
2022-05-18 15:00:00,63.4,63.44,63.29,63.3,93845.0,56.0321,56.0675,55.9349,55.9438,93845.0
2022-05-18 15:10:00,63.31,63.34,63.23,63.24,118000.0,55.9526,55.9791,55.8819,55.8907,118000.0
2022-05-18 15:20:00,63.25,63.27,63.08,63.11,147894.0,55.8996,55.9173,55.7493,55.7758,147894.0
2022-05-18 15:30:00,63.11,63.24,62.99,63.19,202522.0,55.7758,55.8907,55.6698,55.8465,202522.0
2022-05-18 15:40:00,63.19,63.24,63.09,63.13,229335.0,55.8465,55.8907,55.7582,55.7935,229335.0
2022-05-18 15:50:00,63.12,63.24,62.98,63.23,887985.0,55.7847,55.8907,55.661,55.8819,887985.0
2022-05-19 09:30:00,63.06,63.54,62.93,63.31,351237.0,55.7317,56.1559,55.6168,55.9526,351237.0
2022-05-19 09:40:00,63.31,63.58,63.22,63.39,336424.0,55.9526,56.1912,55.8731,56.0233,336424.0
2022-05-19 09:50:00,63.38,63.4,63.02,63.1,213256.0,56.0145,56.0321,55.6963,55.767,213256.0
2022-05-19 10:00:00,63.08,63.19,63.03,63.14,140166.0,55.7493,55.8465,55.7051,55.8024,140166.0
2022-05-19 10:10:00,63.12,63.31,63.08,63.26,183743.0,55.7847,55.9526,55.7493,55.9084,183743.0
2022-05-19 10:20:00,63.26,63.34,63.11,63.15,244798.0,55.9084,55.9791,55.7758,55.8112,244798.0
2022-05-19 10:30:00,63.15,63.16,62.99,63.05,158385.0,55.8112,55.82,55.6698,55.7228,158385.0
2022-05-19 10:40:00,63.06,63.18,62.99,63.03,143943.0,55.7317,55.8377,55.6698,55.7051,143943.0
2022-05-19 10:50:00,63.02,63.04,62.9,62.96,133623.0,55.6963,55.714,55.5902,55.6433,133623.0
2022-05-19 11:00:00,62.96,63.07,62.87,62.95,147598.0,55.6433,55.7405,55.5637,55.6344,147598.0
2022-05-19 11:10:00,62.94,62.97,62.82,62.94,99236.0,55.6256,55.6521,55.5195,55.6256,99236.0
2022-05-19 11:20:00,62.93,62.98,62.82,62.88,101728.0,55.6168,55.661,55.5195,55.5726,101728.0
2022-05-19 11:30:00,62.89,63.09,62.89,63.07,94979.0,55.5814,55.7582,55.5814,55.7405,94979.0
2022-05-19 11:40:00,63.07,63.24,63.05,63.19,110284.0,55.7405,55.8907,55.7228,55.8465,110284.0
2022-05-19 11:50:00,63.2,63.23,63.12,63.13,103637.0,55.8554,55.8819,55.7847,55.7935,103637.0
2022-05-19 12:00:00,63.13,63.17,63.04,63.16,89008.0,55.7935,55.8289,55.714,55.82,89008.0
2022-05-19 12:10:00,63.16,63.19,63.08,63.1,86577.0,55.82,55.8465,55.7493,55.767,86577.0
2022-05-19 12:20:00,63.11,63.11,62.91,62.96,95644.0,55.7758,55.7758,55.5991,55.6433,95644.0
2022-05-19 12:30:00,62.95,63.03,62.91,62.94,72737.0,55.6344,55.7051,55.5991,55.6256,72737.0
2022-05-19 12:40:00,62.94,62.95,62.81,62.81,73504.0,55.6256,55.6344,55.5107,55.5107,73504.0
2022-05-19 12:50:00,62.82,63.01,62.82,62.98,71505.0,55.5195,55.6875,55.5195,55.661,71505.0
2022-05-19 13:00:00,62.98,63.12,62.95,63.03,90315.0,55.661,55.7847,55.6344,55.7051,90315.0
2022-05-19 13:10:00,63.05,63.05,62.9,63.04,81036.0,55.7228,55.7228,55.5902,55.714,81036.0
2022-05-19 13:20:00,63.04,63.19,63.0,63.15,83866.0,55.714,55.8465,55.6786,55.8112,83866.0
2022-05-19 13:30:00,63.16,63.22,63.04,63.14,107980.0,55.82,55.8731,55.714,55.8024,107980.0
2022-05-19 13:40:00,63.15,63.15,62.98,62.98,146754.0,55.8112,55.8112,55.661,55.661,146754.0
2022-05-19 13:50:00,62.98,63.1,62.95,63.05,170317.0,55.661,55.767,55.6344,55.7228,170317.0
2022-05-19 14:00:00,63.05,63.09,62.98,63.05,104692.0,55.7228,55.7582,55.661,55.7228,104692.0
2022-05-19 14:10:00,63.06,63.1,63.03,63.05,126968.0,55.7317,55.767,55.7051,55.7228,126968.0
2022-05-19 14:20:00,63.05,63.05,62.95,62.98,197048.0,55.7228,55.7228,55.6344,55.661,197048.0
2022-05-19 14:30:00,62.99,63.19,62.96,63.17,154952.0,55.6698,55.8465,55.6433,55.8289,154952.0
2022-05-19 14:40:00,63.17,63.23,63.11,63.23,112139.0,55.8289,55.8819,55.7758,55.8819,112139.0
2022-05-19 14:50:00,63.24,63.38,63.17,63.38,104023.0,55.8907,56.0145,55.8289,56.0145,104023.0
2022-05-19 15:00:00,63.37,63.54,63.33,63.41,125189.0,56.0056,56.1559,55.9703,56.041,125189.0
2022-05-19 15:10:00,63.41,63.41,63.24,63.28,103004.0,56.041,56.041,55.8907,55.9261,103004.0
2022-05-19 15:20:00,63.28,63.28,63.05,63.05,115646.0,55.9261,55.9261,55.7228,55.7228,115646.0
2022-05-19 15:30:00,63.05,63.08,62.96,62.97,128617.0,55.7228,55.7493,55.6433,55.6521,128617.0
2022-05-19 15:40:00,62.97,63.18,62.97,63.16,176461.0,55.6521,55.8377,55.6521,55.82,176461.0
2022-05-19 15:50:00,63.17,63.34,63.11,63.26,634848.0,55.8289,55.9791,55.7758,55.9084,634848.0
2022-05-20 09:30:00,63.27,63.57,63.15,63.31,355410.0,55.9173,56.1824,55.8112,55.9526,355410.0
2022-05-20 09:40:00,63.31,63.43,63.2,63.39,108184.0,55.9526,56.0587,55.8554,56.0233,108184.0
2022-05-20 09:50:00,63.4,63.45,63.28,63.42,99562.0,56.0321,56.0763,55.9261,56.0498,99562.0
2022-05-20 10:00:00,63.42,63.57,63.39,63.42,120257.0,56.0498,56.1824,56.0233,56.0498,120257.0
2022-05-20 10:10:00,63.41,63.55,63.32,63.5,83813.0,56.041,56.1647,55.9614,56.1205,83813.0
2022-05-20 10:20:00,63.5,63.56,63.28,63.3,89144.0,56.1205,56.1735,55.9261,55.9438,89144.0
2022-05-20 10:30:00,63.3,63.3,63.18,63.25,85422.0,55.9438,55.9438,55.8377,55.8996,85422.0
2022-05-20 10:40:00,63.27,63.49,63.27,63.48,60379.0,55.9173,56.1117,55.9173,56.1028,60379.0
2022-05-20 10:50:00,63.48,63.5,63.22,63.23,78074.0,56.1028,56.1205,55.8731,55.8819,78074.0
2022-05-20 11:00:00,63.23,63.27,63.15,63.16,81914.0,55.8819,55.9173,55.8112,55.82,81914.0
2022-05-20 11:10:00,63.16,63.18,63.07,63.12,96842.0,55.82,55.8377,55.7405,55.7847,96842.0
2022-05-20 11:20:00,63.12,63.15,63.05,63.1,104673.0,55.7847,55.8112,55.7228,55.767,104673.0
2022-05-20 11:30:00,63.1,63.15,63.0,63.01,72635.0,55.767,55.8112,55.6786,55.6875,72635.0
2022-05-20 11:40:00,63.02,63.08,62.97,63.04,74856.0,55.6963,55.7493,55.6521,55.714,74856.0
2022-05-20 11:50:00,63.04,63.23,63.04,63.13,88088.0,55.714,55.8819,55.714,55.7935,88088.0
2022-05-20 12:00:00,63.13,63.16,62.88,62.89,79873.0,55.7935,55.82,55.5726,55.5814,79873.0
2022-05-20 12:10:00,62.88,63.04,62.78,63.0,86156.0,55.5726,55.714,55.4842,55.6786,86156.0
2022-05-20 12:20:00,63.0,63.12,63.0,63.08,53919.0,55.6786,55.7847,55.6786,55.7493,53919.0
2022-05-20 12:30:00,63.08,63.09,62.97,63.01,58184.0,55.7493,55.7582,55.6521,55.6875,58184.0
2022-05-20 12:40:00,63.01,63.08,62.92,63.07,59160.0,55.6875,55.7493,55.6079,55.7405,59160.0
2022-05-20 12:50:00,63.07,63.12,63.0,63.03,81002.0,55.7405,55.7847,55.6786,55.7051,81002.0
2022-05-20 13:00:00,63.04,63.05,62.86,62.89,74440.0,55.714,55.7228,55.5549,55.5814,74440.0
2022-05-20 13:10:00,62.9,62.92,62.73,62.74,69522.0,55.5902,55.6079,55.44,55.4488,69522.0
2022-05-20 13:20:00,62.75,62.84,62.73,62.74,62024.0,55.4577,55.5372,55.44,55.4488,62024.0
2022-05-20 13:30:00,62.74,62.95,62.73,62.94,101441.0,55.4488,55.6344,55.44,55.6256,101441.0
2022-05-20 13:40:00,62.94,63.03,62.9,62.95,90867.0,55.6256,55.7051,55.5902,55.6344,90867.0
2022-05-20 13:50:00,62.95,62.99,62.85,62.88,75916.0,55.6344,55.6698,55.5461,55.5726,75916.0
2022-05-20 14:00:00,62.89,62.97,62.77,62.85,86138.0,55.5814,55.6521,55.4754,55.5461,86138.0
2022-05-20 14:10:00,62.86,62.88,62.75,62.77,85075.0,55.5549,55.5726,55.4577,55.4754,85075.0
2022-05-20 14:20:00,62.78,62.88,62.72,62.86,76025.0,55.4842,55.5726,55.4312,55.5549,76025.0
2022-05-20 14:30:00,62.86,62.92,62.74,62.84,75161.0,55.5549,55.6079,55.4488,55.5372,75161.0
2022-05-20 14:40:00,62.83,63.04,62.82,63.04,78203.0,55.5284,55.714,55.5195,55.714,78203.0
2022-05-20 14:50:00,63.04,63.18,63.02,63.11,64040.0,55.714,55.8377,55.6963,55.7758,64040.0
2022-05-20 15:00:00,63.1,63.17,63.01,63.03,72372.0,55.767,55.8289,55.6875,55.7051,72372.0
2022-05-20 15:10:00,63.02,63.11,62.98,63.05,77411.0,55.6963,55.7758,55.661,55.7228,77411.0
2022-05-20 15:20:00,63.05,63.27,63.04,63.27,91471.0,55.7228,55.9173,55.714,55.9173,91471.0
2022-05-20 15:30:00,63.28,63.59,63.19,63.54,160056.0,55.9261,56.2001,55.8465,56.1559,160056.0
2022-05-20 15:40:00,63.54,63.72,63.53,63.68,175530.0,56.1559,56.315,56.147,56.2796,175530.0
2022-05-20 15:50:00,63.68,63.9,63.63,63.83,610709.0,56.2796,56.474,56.2354,56.4122,610709.0
2022-05-23 09:30:00,64.38,64.83,64.24,64.45,289935.0,56.8983,57.296,56.7745,56.9601,289935.0
2022-05-23 09:40:00,64.44,64.48,63.94,64.06,182618.0,56.9513,56.9866,56.5094,56.6154,182618.0
2022-05-23 09:50:00,64.07,64.39,64.01,64.35,205455.0,56.6243,56.9071,56.5713,56.8717,205455.0
2022-05-23 10:00:00,64.34,64.34,64.04,64.04,147355.0,56.8629,56.8629,56.5978,56.5978,147355.0
2022-05-23 10:10:00,64.04,64.27,64.02,64.16,160992.0,56.5978,56.801,56.5801,56.7038,160992.0
2022-05-23 10:20:00,64.16,64.32,64.05,64.3,130841.0,56.7038,56.8452,56.6066,56.8276,130841.0
2022-05-23 10:30:00,64.29,64.38,64.14,64.23,133114.0,56.8187,56.8983,56.6861,56.7657,133114.0
2022-05-23 10:40:00,64.23,64.27,64.08,64.09,113667.0,56.7657,56.801,56.6331,56.642,113667.0
2022-05-23 10:50:00,64.09,64.19,64.03,64.08,109982.0,56.642,56.7303,56.5889,56.6331,109982.0
2022-05-23 11:00:00,64.08,64.21,64.02,64.21,132200.0,56.6331,56.748,56.5801,56.748,132200.0
2022-05-23 11:10:00,64.22,64.22,64.09,64.14,143138.0,56.7568,56.7568,56.642,56.6861,143138.0
2022-05-23 11:20:00,64.14,64.15,64.01,64.13,88478.0,56.6861,56.695,56.5713,56.6773,88478.0
2022-05-23 11:30:00,64.14,64.3,64.13,64.26,109137.0,56.6861,56.8276,56.6773,56.7922,109137.0
2022-05-23 11:40:00,64.26,64.3,64.14,64.16,76540.0,56.7922,56.8276,56.6861,56.7038,76540.0
2022-05-23 11:50:00,64.16,64.21,64.11,64.12,53026.0,56.7038,56.748,56.6596,56.6685,53026.0
2022-05-23 12:00:00,64.13,64.16,64.09,64.12,57649.0,56.6773,56.7038,56.642,56.6685,57649.0
2022-05-23 12:10:00,64.11,64.17,64.07,64.14,56657.0,56.6596,56.7127,56.6243,56.6861,56657.0
2022-05-23 12:20:00,64.15,64.19,64.1,64.11,40718.0,56.695,56.7303,56.6508,56.6596,40718.0
2022-05-23 12:30:00,64.11,64.14,64.02,64.14,39682.0,56.6596,56.6861,56.5801,56.6861,39682.0
2022-05-23 12:40:00,64.14,64.14,63.96,64.0,59814.0,56.6861,56.6861,56.5271,56.5624,59814.0
2022-05-23 12:50:00,64.01,64.06,63.99,64.03,67757.0,56.5713,56.6154,56.5536,56.5889,67757.0
2022-05-23 13:00:00,64.03,64.1,63.99,64.09,70127.0,56.5889,56.6508,56.5536,56.642,70127.0
2022-05-23 13:10:00,64.07,64.08,63.78,63.82,73177.0,56.6243,56.6331,56.368,56.4033,73177.0
2022-05-23 13:20:00,63.82,63.94,63.82,63.88,88630.0,56.4033,56.5094,56.4033,56.4564,88630.0
2022-05-23 13:30:00,63.87,64.0,63.81,63.92,60936.0,56.4475,56.5624,56.3945,56.4917,60936.0
2022-05-23 13:40:00,63.91,64.0,63.87,63.99,70510.0,56.4829,56.5624,56.4475,56.5536,70510.0
2022-05-23 13:50:00,63.98,64.16,63.98,64.15,88019.0,56.5447,56.7038,56.5447,56.695,88019.0
2022-05-23 14:00:00,64.15,64.19,64.1,64.14,73457.0,56.695,56.7303,56.6508,56.6861,73457.0
2022-05-23 14:10:00,64.14,64.2,64.1,64.12,69067.0,56.6861,56.7392,56.6508,56.6685,69067.0
2022-05-23 14:20:00,64.13,64.18,64.11,64.18,71158.0,56.6773,56.7215,56.6596,56.7215,71158.0
2022-05-23 14:30:00,64.19,64.2,64.05,64.06,69673.0,56.7303,56.7392,56.6066,56.6154,69673.0
2022-05-23 14:40:00,64.06,64.16,64.04,64.1,119665.0,56.6154,56.7038,56.5978,56.6508,119665.0
2022-05-23 14:50:00,64.11,64.2,64.06,64.06,69505.0,56.6596,56.7392,56.6154,56.6154,69505.0
2022-05-23 15:00:00,64.06,64.17,64.05,64.13,47271.0,56.6154,56.7127,56.6066,56.6773,47271.0
2022-05-23 15:10:00,64.13,64.13,64.0,64.06,83689.0,56.6773,56.6773,56.5624,56.6154,83689.0
2022-05-23 15:20:00,64.06,64.07,63.86,63.89,99511.0,56.6154,56.6243,56.4387,56.4652,99511.0
2022-05-23 15:30:00,63.9,63.99,63.81,63.82,115769.0,56.474,56.5536,56.3945,56.4033,115769.0
2022-05-23 15:40:00,63.82,63.88,63.63,63.65,184119.0,56.4033,56.4564,56.2354,56.2531,184119.0
2022-05-23 15:50:00,63.65,63.82,63.59,63.67,767112.0,56.2531,56.4033,56.2001,56.2708,767112.0
2022-05-24 09:30:00,63.9,64.2,63.7,63.77,337145.0,56.474,56.7392,56.2973,56.3591,337145.0
2022-05-24 09:40:00,63.75,64.12,63.7,64.11,291878.0,56.3415,56.6685,56.2973,56.6596,291878.0
2022-05-24 09:50:00,64.12,64.21,63.97,64.1,144802.0,56.6685,56.748,56.5359,56.6508,144802.0
2022-05-24 10:00:00,64.09,64.12,64.01,64.12,183803.0,56.642,56.6685,56.5713,56.6685,183803.0
2022-05-24 10:10:00,64.12,64.25,63.79,63.9,102707.0,56.6685,56.7834,56.3768,56.474,102707.0
2022-05-24 10:20:00,63.89,63.94,63.68,63.74,145993.0,56.4652,56.5094,56.2796,56.3326,145993.0
2022-05-24 10:30:00,63.74,63.84,63.65,63.81,110554.0,56.3326,56.421,56.2531,56.3945,110554.0
2022-05-24 10:40:00,63.81,63.81,63.6,63.65,96093.0,56.3945,56.3945,56.2089,56.2531,96093.0
2022-05-24 10:50:00,63.65,63.7,63.53,63.61,120993.0,56.2531,56.2973,56.147,56.2177,120993.0
2022-05-24 11:00:00,63.62,63.76,63.6,63.74,56087.0,56.2266,56.3503,56.2089,56.3326,56087.0
2022-05-24 11:10:00,63.74,63.77,63.52,63.57,79860.0,56.3326,56.3591,56.1382,56.1824,79860.0
2022-05-24 11:20:00,63.58,63.58,63.43,63.51,85592.0,56.1912,56.1912,56.0587,56.1294,85592.0
2022-05-24 11:30:00,63.5,63.65,63.49,63.65,60037.0,56.1205,56.2531,56.1117,56.2531,60037.0
2022-05-24 11:40:00,63.66,63.81,63.65,63.81,60202.0,56.2619,56.3945,56.2531,56.3945,60202.0
2022-05-24 11:50:00,63.81,63.91,63.76,63.85,57165.0,56.3945,56.4829,56.3503,56.4298,57165.0
2022-05-24 12:00:00,63.83,63.89,63.77,63.88,69229.0,56.4122,56.4652,56.3591,56.4564,69229.0
2022-05-24 12:10:00,63.89,63.96,63.78,63.82,107586.0,56.4652,56.5271,56.368,56.4033,107586.0
2022-05-24 12:20:00,63.81,63.87,63.71,63.75,91512.0,56.3945,56.4475,56.3061,56.3415,91512.0
2022-05-24 12:30:00,63.75,63.77,63.56,63.62,57760.0,56.3415,56.3591,56.1735,56.2266,57760.0
2022-05-24 12:40:00,63.62,63.74,63.61,63.74,54708.0,56.2266,56.3326,56.2177,56.3326,54708.0
2022-05-24 12:50:00,63.73,63.97,63.73,63.88,54297.0,56.3238,56.5359,56.3238,56.4564,54297.0
2022-05-24 13:00:00,63.88,63.89,63.69,63.72,56013.0,56.4564,56.4652,56.2884,56.315,56013.0
2022-05-24 13:10:00,63.71,63.8,63.68,63.73,80890.0,56.3061,56.3857,56.2796,56.3238,80890.0
2022-05-24 13:20:00,63.73,63.92,63.69,63.92,58102.0,56.3238,56.4917,56.2884,56.4917,58102.0
2022-05-24 13:30:00,63.91,63.91,63.75,63.88,58492.0,56.4829,56.4829,56.3415,56.4564,58492.0
2022-05-24 13:40:00,63.89,64.0,63.87,63.94,63641.0,56.4652,56.5624,56.4475,56.5094,63641.0
2022-05-24 13:50:00,63.93,64.05,63.91,64.03,69412.0,56.5006,56.6066,56.4829,56.5889,69412.0
2022-05-24 14:00:00,64.04,64.18,63.99,64.17,71685.0,56.5978,56.7215,56.5536,56.7127,71685.0
2022-05-24 14:10:00,64.16,64.24,63.96,63.97,85566.0,56.7038,56.7745,56.5271,56.5359,85566.0
2022-05-24 14:20:00,63.96,64.22,63.92,64.14,68725.0,56.5271,56.7568,56.4917,56.6861,68725.0
2022-05-24 14:30:00,64.13,64.27,64.1,64.27,90992.0,56.6773,56.801,56.6508,56.801,90992.0
2022-05-24 14:40:00,64.27,64.3,64.01,64.03,66353.0,56.801,56.8276,56.5713,56.5889,66353.0
2022-05-24 14:50:00,64.04,64.11,63.95,64.06,69461.0,56.5978,56.6596,56.5182,56.6154,69461.0
2022-05-24 15:00:00,64.06,64.29,64.05,64.23,88898.0,56.6154,56.8187,56.6066,56.7657,88898.0
2022-05-24 15:10:00,64.23,64.3,64.13,64.19,95897.0,56.7657,56.8276,56.6773,56.7303,95897.0
2022-05-24 15:20:00,64.19,64.25,64.11,64.21,102634.0,56.7303,56.7834,56.6596,56.748,102634.0
2022-05-24 15:30:00,64.22,64.34,64.15,64.28,214750.0,56.7568,56.8629,56.695,56.8099,214750.0
2022-05-24 15:40:00,64.27,64.39,64.2,64.34,234183.0,56.801,56.9071,56.7392,56.8629,234183.0
2022-05-24 15:50:00,64.35,64.41,64.17,64.38,647462.0,56.8717,56.9248,56.7127,56.8983,647462.0
2022-05-25 09:30:00,64.49,64.76,64.24,64.73,266313.0,56.9955,57.2341,56.7745,57.2076,266313.0
2022-05-25 09:40:00,64.74,64.77,64.31,64.66,260081.0,57.2164,57.2429,56.8364,57.1457,260081.0
2022-05-25 09:50:00,64.68,64.82,64.61,64.66,204810.0,57.1634,57.2871,57.1015,57.1457,204810.0
2022-05-25 10:00:00,64.67,64.71,64.54,64.7,97673.0,57.1546,57.1899,57.0397,57.1811,97673.0
2022-05-25 10:10:00,64.72,64.72,64.32,64.55,170554.0,57.1987,57.1987,56.8452,57.0485,170554.0
2022-05-25 10:20:00,64.54,64.66,64.47,64.57,86993.0,57.0397,57.1457,56.9778,57.0662,86993.0
2022-05-25 10:30:00,64.56,64.78,64.52,64.75,101223.0,57.0573,57.2518,57.022,57.2253,101223.0
2022-05-25 10:40:00,64.75,64.76,64.61,64.7,99912.0,57.2253,57.2341,57.1015,57.1811,99912.0
2022-05-25 10:50:00,64.7,64.7,64.42,64.48,52873.0,57.1811,57.1811,56.9336,56.9866,52873.0
2022-05-25 11:00:00,64.48,64.51,64.34,64.44,67589.0,56.9866,57.0131,56.8629,56.9513,67589.0
2022-05-25 11:10:00,64.44,64.59,64.43,64.58,70874.0,56.9513,57.0839,56.9424,57.075,70874.0
2022-05-25 11:20:00,64.57,64.58,64.43,64.45,82253.0,57.0662,57.075,56.9424,56.9601,82253.0
2022-05-25 11:30:00,64.46,64.46,64.14,64.19,182417.0,56.969,56.969,56.6861,56.7303,182417.0
2022-05-25 11:40:00,64.2,64.31,64.17,64.27,50877.0,56.7392,56.8364,56.7127,56.801,50877.0
2022-05-25 11:50:00,64.26,64.4,64.25,64.36,84545.0,56.7922,56.9159,56.7834,56.8806,84545.0
2022-05-25 12:00:00,64.35,64.42,64.17,64.22,67750.0,56.8717,56.9336,56.7127,56.7568,67750.0
2022-05-25 12:10:00,64.2,64.2,64.06,64.11,65701.0,56.7392,56.7392,56.6154,56.6596,65701.0
2022-05-25 12:20:00,64.09,64.11,64.01,64.09,83877.0,56.642,56.6596,56.5713,56.642,83877.0
2022-05-25 12:30:00,64.1,64.13,64.05,64.09,53317.0,56.6508,56.6773,56.6066,56.642,53317.0
2022-05-25 12:40:00,64.09,64.14,64.07,64.09,34574.0,56.642,56.6861,56.6243,56.642,34574.0
2022-05-25 12:50:00,64.08,64.26,64.03,64.23,64245.0,56.6331,56.7922,56.5889,56.7657,64245.0
2022-05-25 13:00:00,64.23,64.26,64.12,64.17,129087.0,56.7657,56.7922,56.6685,56.7127,129087.0
2022-05-25 13:10:00,64.17,64.17,64.01,64.15,62619.0,56.7127,56.7127,56.5713,56.695,62619.0
2022-05-25 13:20:00,64.14,64.15,64.04,64.12,37567.0,56.6861,56.695,56.5978,56.6685,37567.0
2022-05-25 13:30:00,64.13,64.2,64.09,64.17,40854.0,56.6773,56.7392,56.642,56.7127,40854.0
2022-05-25 13:40:00,64.18,64.3,64.13,64.3,57926.0,56.7215,56.8276,56.6773,56.8276,57926.0
2022-05-25 13:50:00,64.3,64.32,64.25,64.26,88989.0,56.8276,56.8452,56.7834,56.7922,88989.0
2022-05-25 14:00:00,64.25,64.47,64.08,64.24,144561.0,56.7834,56.9778,56.6331,56.7745,144561.0
2022-05-25 14:10:00,64.25,64.47,64.25,64.39,81185.0,56.7834,56.9778,56.7834,56.9071,81185.0
2022-05-25 14:20:00,64.4,64.69,64.38,64.68,71729.0,56.9159,57.1722,56.8983,57.1634,71729.0
2022-05-25 14:30:00,64.68,64.75,64.58,64.59,48092.0,57.1634,57.2253,57.075,57.0839,48092.0
2022-05-25 14:40:00,64.6,64.76,64.59,64.75,57687.0,57.0927,57.2341,57.0839,57.2253,57687.0
2022-05-25 14:50:00,64.74,64.83,64.71,64.81,89882.0,57.2164,57.296,57.1899,57.2783,89882.0
2022-05-25 15:00:00,64.81,65.17,64.8,65.15,394232.0,57.2783,57.5964,57.2694,57.5788,394232.0
2022-05-25 15:10:00,65.15,65.19,65.04,65.08,139736.0,57.5788,57.6141,57.4816,57.5169,139736.0
2022-05-25 15:20:00,65.07,65.09,64.84,64.84,126351.0,57.5081,57.5257,57.3048,57.3048,126351.0
2022-05-25 15:30:00,64.85,64.92,64.75,64.81,340092.0,57.3136,57.3755,57.2253,57.2783,340092.0
2022-05-25 15:40:00,64.81,64.95,64.72,64.88,172445.0,57.2783,57.402,57.1987,57.3401,172445.0
2022-05-25 15:50:00,64.88,65.04,64.74,65.02,506138.0,57.3401,57.4816,57.2164,57.4639,506138.0
2022-05-26 09:30:00,65.16,65.35,64.99,65.28,188085.0,57.5876,57.7555,57.4374,57.6937,188085.0
2022-05-26 09:40:00,65.28,65.38,65.01,65.06,119525.0,57.6937,57.782,57.455,57.4992,119525.0
2022-05-26 09:50:00,65.08,65.39,65.08,65.36,78706.0,57.5169,57.7909,57.5169,57.7644,78706.0
2022-05-26 10:00:00,65.38,65.46,65.29,65.33,71679.0,57.782,57.8527,57.7025,57.7379,71679.0
2022-05-26 10:10:00,65.32,65.41,65.17,65.2,74109.0,57.729,57.8086,57.5964,57.623,74109.0
2022-05-26 10:20:00,65.2,65.39,65.15,65.36,105739.0,57.623,57.7909,57.5788,57.7644,105739.0
2022-05-26 10:30:00,65.36,65.4,65.27,65.34,97558.0,57.7644,57.7997,57.6848,57.7467,97558.0
2022-05-26 10:40:00,65.35,65.38,65.1,65.19,63976.0,57.7555,57.782,57.5346,57.6141,63976.0
2022-05-26 10:50:00,65.19,65.36,65.12,65.32,185046.0,57.6141,57.7644,57.5523,57.729,185046.0
2022-05-26 11:00:00,65.31,65.31,65.15,65.19,61496.0,57.7202,57.7202,57.5788,57.6141,61496.0
2022-05-26 11:10:00,65.19,65.25,65.13,65.21,76411.0,57.6141,57.6672,57.5611,57.6318,76411.0
2022-05-26 11:20:00,65.24,65.27,65.12,65.14,96494.0,57.6583,57.6848,57.5523,57.5699,96494.0
2022-05-26 11:30:00,65.14,65.18,65.06,65.1,90070.0,57.5699,57.6053,57.4992,57.5346,90070.0
2022-05-26 11:40:00,65.1,65.12,64.96,64.99,70665.0,57.5346,57.5523,57.4109,57.4374,70665.0
2022-05-26 11:50:00,64.98,65.0,64.88,64.98,92339.0,57.4285,57.4462,57.3401,57.4285,92339.0
2022-05-26 12:00:00,64.98,65.03,64.83,64.85,58922.0,57.4285,57.4727,57.296,57.3136,58922.0
2022-05-26 12:10:00,64.85,64.89,64.69,64.71,58730.0,57.3136,57.349,57.1722,57.1899,58730.0
2022-05-26 12:20:00,64.7,64.88,64.69,64.86,52311.0,57.1811,57.3401,57.1722,57.3225,52311.0
2022-05-26 12:30:00,64.86,64.91,64.83,64.91,25312.0,57.3225,57.3667,57.296,57.3667,25312.0
2022-05-26 12:40:00,64.9,64.92,64.8,64.86,45430.0,57.3578,57.3755,57.2694,57.3225,45430.0
2022-05-26 12:50:00,64.87,64.9,64.83,64.89,47201.0,57.3313,57.3578,57.296,57.349,47201.0
2022-05-26 13:00:00,64.89,64.98,64.89,64.98,46057.0,57.349,57.4285,57.349,57.4285,46057.0
2022-05-26 13:10:00,64.98,64.99,64.82,64.83,60224.0,57.4285,57.4374,57.2871,57.296,60224.0
2022-05-26 13:20:00,64.82,64.85,64.72,64.74,81917.0,57.2871,57.3136,57.1987,57.2164,81917.0
2022-05-26 13:30:00,64.75,64.84,64.7,64.81,74698.0,57.2253,57.3048,57.1811,57.2783,74698.0
2022-05-26 13:40:00,64.82,64.88,64.81,64.83,42300.0,57.2871,57.3401,57.2783,57.296,42300.0
2022-05-26 13:50:00,64.82,64.9,64.78,64.83,84322.0,57.2871,57.3578,57.2518,57.296,84322.0
2022-05-26 14:00:00,64.82,64.89,64.81,64.84,54707.0,57.2871,57.349,57.2783,57.3048,54707.0
2022-05-26 14:10:00,64.84,64.93,64.79,64.86,70199.0,57.3048,57.3843,57.2606,57.3225,70199.0
2022-05-26 14:20:00,64.86,64.91,64.83,64.84,42346.0,57.3225,57.3667,57.296,57.3048,42346.0
2022-05-26 14:30:00,64.84,64.86,64.73,64.77,43942.0,57.3048,57.3225,57.2076,57.2429,43942.0
2022-05-26 14:40:00,64.76,64.87,64.75,64.79,46860.0,57.2341,57.3313,57.2253,57.2606,46860.0
2022-05-26 14:50:00,64.79,64.85,64.77,64.78,49202.0,57.2606,57.3136,57.2429,57.2518,49202.0
2022-05-26 15:00:00,64.78,64.88,64.65,64.86,93450.0,57.2518,57.3401,57.1369,57.3225,93450.0
2022-05-26 15:10:00,64.86,64.88,64.68,64.71,67228.0,57.3225,57.3401,57.1634,57.1899,67228.0
2022-05-26 15:20:00,64.72,64.76,64.66,64.69,85668.0,57.1987,57.2341,57.1457,57.1722,85668.0
2022-05-26 15:30:00,64.69,64.72,64.61,64.65,163238.0,57.1722,57.1987,57.1015,57.1369,163238.0
2022-05-26 15:40:00,64.64,64.7,64.6,64.7,157088.0,57.128,57.1811,57.0927,57.1811,157088.0
2022-05-26 15:50:00,64.71,64.77,64.46,64.48,498836.0,57.1899,57.2429,56.969,56.9866,498836.0
2022-05-27 09:30:00,64.66,64.66,63.9,64.13,362836.0,57.1457,57.1457,56.474,56.6773,362836.0
2022-05-27 09:40:00,64.14,64.35,64.08,64.29,177685.0,56.6861,56.8717,56.6331,56.8187,177685.0
2022-05-27 09:50:00,64.29,64.43,64.18,64.3,131307.0,56.8187,56.9424,56.7215,56.8276,131307.0
2022-05-27 10:00:00,64.31,64.38,64.19,64.3,121290.0,56.8364,56.8983,56.7303,56.8276,121290.0
2022-05-27 10:10:00,64.3,64.5,64.27,64.37,129918.0,56.8276,57.0043,56.801,56.8894,129918.0
2022-05-27 10:20:00,64.37,64.43,64.29,64.3,116943.0,56.8894,56.9424,56.8187,56.8276,116943.0
2022-05-27 10:30:00,64.31,64.36,64.22,64.26,101854.0,56.8364,56.8806,56.7568,56.7922,101854.0
2022-05-27 10:40:00,64.25,64.47,64.24,64.44,111321.0,56.7834,56.9778,56.7745,56.9513,111321.0
2022-05-27 10:50:00,64.45,64.46,64.26,64.4,97536.0,56.9601,56.969,56.7922,56.9159,97536.0
2022-05-27 11:00:00,64.41,64.64,64.37,64.6,101698.0,56.9248,57.128,56.8894,57.0927,101698.0
2022-05-27 11:10:00,64.6,64.68,64.51,64.6,59509.0,57.0927,57.1634,57.0131,57.0927,59509.0
2022-05-27 11:20:00,64.61,64.66,64.57,64.62,88646.0,57.1015,57.1457,57.0662,57.1104,88646.0
2022-05-27 11:30:00,64.62,64.66,64.52,64.53,59038.0,57.1104,57.1457,57.022,57.0308,59038.0
2022-05-27 11:40:00,64.53,64.54,64.4,64.47,54786.0,57.0308,57.0397,56.9159,56.9778,54786.0
2022-05-27 11:50:00,64.48,64.51,64.43,64.45,43859.0,56.9866,57.0131,56.9424,56.9601,43859.0
2022-05-27 12:00:00,64.45,64.49,64.36,64.49,76910.0,56.9601,56.9955,56.8806,56.9955,76910.0
2022-05-27 12:10:00,64.48,64.51,64.33,64.37,101579.0,56.9866,57.0131,56.8541,56.8894,101579.0
2022-05-27 12:20:00,64.38,64.4,64.29,64.35,46682.0,56.8983,56.9159,56.8187,56.8717,46682.0
2022-05-27 12:30:00,64.35,64.39,64.32,64.34,33888.0,56.8717,56.9071,56.8452,56.8629,33888.0
2022-05-27 12:40:00,64.35,64.36,64.25,64.28,35367.0,56.8717,56.8806,56.7834,56.8099,35367.0
2022-05-27 12:50:00,64.27,64.39,64.27,64.38,65000.0,56.801,56.9071,56.801,56.8983,65000.0
2022-05-27 13:00:00,64.38,64.46,64.38,64.39,50783.0,56.8983,56.969,56.8983,56.9071,50783.0
2022-05-27 13:10:00,64.39,64.42,64.33,64.37,44043.0,56.9071,56.9336,56.8541,56.8894,44043.0
2022-05-27 13:20:00,64.37,64.46,64.36,64.44,49095.0,56.8894,56.969,56.8806,56.9513,49095.0
2022-05-27 13:30:00,64.44,64.5,64.39,64.39,50117.0,56.9513,57.0043,56.9071,56.9071,50117.0
2022-05-27 13:40:00,64.39,64.48,64.36,64.45,113787.0,56.9071,56.9866,56.8806,56.9601,113787.0
2022-05-27 13:50:00,64.44,64.45,64.35,64.38,50418.0,56.9513,56.9601,56.8717,56.8983,50418.0
2022-05-27 14:00:00,64.39,64.45,64.35,64.45,52942.0,56.9071,56.9601,56.8717,56.9601,52942.0
2022-05-27 14:10:00,64.45,64.46,64.39,64.44,52442.0,56.9601,56.969,56.9071,56.9513,52442.0
2022-05-27 14:20:00,64.44,64.44,64.3,64.35,43560.0,56.9513,56.9513,56.8276,56.8717,43560.0
2022-05-27 14:30:00,64.35,64.38,64.32,64.33,62940.0,56.8717,56.8983,56.8452,56.8541,62940.0
2022-05-27 14:40:00,64.33,64.36,64.27,64.31,65795.0,56.8541,56.8806,56.801,56.8364,65795.0
2022-05-27 14:50:00,64.31,64.35,64.28,64.32,72760.0,56.8364,56.8717,56.8099,56.8452,72760.0
2022-05-27 15:00:00,64.31,64.5,64.3,64.5,183704.0,56.8364,57.0043,56.8276,57.0043,183704.0
2022-05-27 15:10:00,64.5,64.52,64.44,64.52,96963.0,57.0043,57.022,56.9513,57.022,96963.0
2022-05-27 15:20:00,64.52,64.58,64.49,64.57,83458.0,57.022,57.075,56.9955,57.0662,83458.0
2022-05-27 15:30:00,64.56,64.68,64.55,64.67,170823.0,57.0573,57.1634,57.0485,57.1546,170823.0
2022-05-27 15:40:00,64.66,64.72,64.59,64.64,165642.0,57.1457,57.1987,57.0839,57.128,165642.0
2022-05-27 15:50:00,64.65,64.84,64.64,64.8,522294.0,57.1369,57.3048,57.128,57.2694,522294.0
2022-05-31 09:30:00,64.49,64.5,63.67,63.79,272061.0,56.9955,57.0043,56.2708,56.3768,272061.0
2022-05-31 09:40:00,63.82,64.09,63.72,63.98,154060.0,56.4033,56.642,56.315,56.5447,154060.0
2022-05-31 09:50:00,63.98,64.06,63.87,63.93,102293.0,56.5447,56.6154,56.4475,56.5006,102293.0
2022-05-31 10:00:00,63.93,64.1,63.84,64.08,100006.0,56.5006,56.6508,56.421,56.6331,100006.0
2022-05-31 10:10:00,64.07,64.2,63.94,63.96,88888.0,56.6243,56.7392,56.5094,56.5271,88888.0
2022-05-31 10:20:00,63.95,64.08,63.83,63.84,85437.0,56.5182,56.6331,56.4122,56.421,85437.0
2022-05-31 10:30:00,63.83,64.0,63.83,63.92,114484.0,56.4122,56.5624,56.4122,56.4917,114484.0
2022-05-31 10:40:00,63.92,64.04,63.89,63.91,79289.0,56.4917,56.5978,56.4652,56.4829,79289.0
2022-05-31 10:50:00,63.91,64.02,63.9,63.92,57767.0,56.4829,56.5801,56.474,56.4917,57767.0
2022-05-31 11:00:00,63.92,63.95,63.81,63.86,63794.0,56.4917,56.5182,56.3945,56.4387,63794.0
2022-05-31 11:10:00,63.86,64.04,63.83,64.01,65829.0,56.4387,56.5978,56.4122,56.5713,65829.0
2022-05-31 11:20:00,64.0,64.05,63.91,64.02,77431.0,56.5624,56.6066,56.4829,56.5801,77431.0
2022-05-31 11:30:00,64.02,64.2,64.01,64.17,60041.0,56.5801,56.7392,56.5713,56.7127,60041.0
2022-05-31 11:40:00,64.16,64.25,64.12,64.17,62882.0,56.7038,56.7834,56.6685,56.7127,62882.0
2022-05-31 11:50:00,64.16,64.34,64.15,64.28,73450.0,56.7038,56.8629,56.695,56.8099,73450.0
2022-05-31 12:00:00,64.29,64.34,64.23,64.25,46768.0,56.8187,56.8629,56.7657,56.7834,46768.0
2022-05-31 12:10:00,64.25,64.32,64.24,64.27,85964.0,56.7834,56.8452,56.7745,56.801,85964.0
2022-05-31 12:20:00,64.27,64.33,64.21,64.32,50364.0,56.801,56.8541,56.748,56.8452,50364.0
2022-05-31 12:30:00,64.33,64.39,64.28,64.39,54555.0,56.8541,56.9071,56.8099,56.9071,54555.0
2022-05-31 12:40:00,64.39,64.46,64.36,64.41,44646.0,56.9071,56.969,56.8806,56.9248,44646.0
2022-05-31 12:50:00,64.4,64.48,64.39,64.45,63291.0,56.9159,56.9866,56.9071,56.9601,63291.0
2022-05-31 13:00:00,64.46,64.5,64.33,64.48,63674.0,56.969,57.0043,56.8541,56.9866,63674.0
2022-05-31 13:10:00,64.48,64.48,64.36,64.39,52327.0,56.9866,56.9866,56.8806,56.9071,52327.0
2022-05-31 13:20:00,64.39,64.42,64.33,64.4,67720.0,56.9071,56.9336,56.8541,56.9159,67720.0
2022-05-31 13:30:00,64.41,64.47,64.37,64.39,65642.0,56.9248,56.9778,56.8894,56.9071,65642.0
2022-05-31 13:40:00,64.39,64.49,64.36,64.48,59103.0,56.9071,56.9955,56.8806,56.9866,59103.0
2022-05-31 13:50:00,64.48,64.7,64.47,64.66,96481.0,56.9866,57.1811,56.9778,57.1457,96481.0
2022-05-31 14:00:00,64.65,64.66,64.48,64.52,59442.0,57.1369,57.1457,56.9866,57.022,59442.0
2022-05-31 14:10:00,64.52,64.59,64.51,64.59,57656.0,57.022,57.0839,57.0131,57.0839,57656.0
2022-05-31 14:20:00,64.58,64.59,64.46,64.53,75241.0,57.075,57.0839,56.969,57.0308,75241.0
2022-05-31 14:30:00,64.54,64.61,64.5,64.57,76468.0,57.0397,57.1015,57.0043,57.0662,76468.0
2022-05-31 14:40:00,64.56,64.56,64.33,64.36,210727.0,57.0573,57.0573,56.8541,56.8806,210727.0
2022-05-31 14:50:00,64.36,64.42,64.29,64.36,84596.0,56.8806,56.9336,56.8187,56.8806,84596.0
2022-05-31 15:00:00,64.35,64.4,64.28,64.39,126374.0,56.8717,56.9159,56.8099,56.9071,126374.0
2022-05-31 15:10:00,64.39,64.5,64.33,64.4,87213.0,56.9071,57.0043,56.8541,56.9159,87213.0
2022-05-31 15:20:00,64.41,64.54,64.4,64.53,90039.0,56.9248,57.0397,56.9159,57.0308,90039.0
2022-05-31 15:30:00,64.53,64.62,64.52,64.56,126138.0,57.0308,57.1104,57.022,57.0573,126138.0
2022-05-31 15:40:00,64.56,64.6,64.46,64.48,191401.0,57.0573,57.0927,56.969,56.9866,191401.0
2022-05-31 15:50:00,64.49,65.03,64.47,64.85,1347650.0,56.9955,57.4727,56.9778,57.3136,1347650.0
2022-06-01 09:30:00,65.24,65.34,64.8,64.99,328190.0,57.6583,57.7467,57.2694,57.4374,328190.0
2022-06-01 09:40:00,65.01,65.12,64.71,64.77,131563.0,57.455,57.5523,57.1899,57.2429,131563.0
2022-06-01 09:50:00,64.78,64.84,64.67,64.8,104327.0,57.2518,57.3048,57.1546,57.2694,104327.0
2022-06-01 10:00:00,64.82,64.82,64.53,64.59,115684.0,57.2871,57.2871,57.0308,57.0839,115684.0
2022-06-01 10:10:00,64.6,64.62,64.47,64.48,115297.0,57.0927,57.1104,56.9778,56.9866,115297.0
2022-06-01 10:20:00,64.48,64.59,64.44,64.48,91519.0,56.9866,57.0839,56.9513,56.9866,91519.0
2022-06-01 10:30:00,64.48,64.57,64.41,64.49,76111.0,56.9866,57.0662,56.9248,56.9955,76111.0
2022-06-01 10:40:00,64.49,64.53,64.42,64.5,61342.0,56.9955,57.0308,56.9336,57.0043,61342.0
2022-06-01 10:50:00,64.5,64.58,64.49,64.53,50492.0,57.0043,57.075,56.9955,57.0308,50492.0
2022-06-01 11:00:00,64.53,64.61,64.44,64.47,70268.0,57.0308,57.1015,56.9513,56.9778,70268.0
2022-06-01 11:10:00,64.48,64.58,64.42,64.52,60944.0,56.9866,57.075,56.9336,57.022,60944.0
2022-06-01 11:20:00,64.51,64.54,64.41,64.44,70326.0,57.0131,57.0397,56.9248,56.9513,70326.0
2022-06-01 11:30:00,64.44,64.49,64.37,64.38,89165.0,56.9513,56.9955,56.8894,56.8983,89165.0
2022-06-01 11:40:00,64.37,64.39,64.27,64.28,78794.0,56.8894,56.9071,56.801,56.8099,78794.0
2022-06-01 11:50:00,64.28,64.45,64.28,64.41,39054.0,56.8099,56.9601,56.8099,56.9248,39054.0
2022-06-01 12:00:00,64.41,64.53,64.38,64.46,68119.0,56.9248,57.0308,56.8983,56.969,68119.0
2022-06-01 12:10:00,64.46,64.5,64.42,64.46,71932.0,56.969,57.0043,56.9336,56.969,71932.0
2022-06-01 12:20:00,64.45,64.46,64.28,64.3,43476.0,56.9601,56.969,56.8099,56.8276,43476.0
2022-06-01 12:30:00,64.31,64.43,64.3,64.38,50233.0,56.8364,56.9424,56.8276,56.8983,50233.0
2022-06-01 12:40:00,64.38,64.4,64.28,64.34,46863.0,56.8983,56.9159,56.8099,56.8629,46863.0
2022-06-01 12:50:00,64.34,64.34,64.28,64.32,45858.0,56.8629,56.8629,56.8099,56.8452,45858.0
2022-06-01 13:00:00,64.33,64.46,64.3,64.43,33590.0,56.8541,56.969,56.8276,56.9424,33590.0
2022-06-01 13:10:00,64.44,64.46,64.34,64.45,44779.0,56.9513,56.969,56.8629,56.9601,44779.0
2022-06-01 13:20:00,64.45,64.61,64.44,64.55,67427.0,56.9601,57.1015,56.9513,57.0485,67427.0
2022-06-01 13:30:00,64.55,64.62,64.48,64.6,59770.0,57.0485,57.1104,56.9866,57.0927,59770.0
2022-06-01 13:40:00,64.59,64.73,64.58,64.7,67719.0,57.0839,57.2076,57.075,57.1811,67719.0
2022-06-01 13:50:00,64.7,64.76,64.61,64.62,89172.0,57.1811,57.2341,57.1015,57.1104,89172.0
2022-06-01 14:00:00,64.62,64.84,64.61,64.83,97695.0,57.1104,57.3048,57.1015,57.296,97695.0
2022-06-01 14:10:00,64.84,64.84,64.69,64.74,58785.0,57.3048,57.3048,57.1722,57.2164,58785.0
2022-06-01 14:20:00,64.75,64.93,64.72,64.86,82177.0,57.2253,57.3843,57.1987,57.3225,82177.0
2022-06-01 14:30:00,64.86,64.96,64.86,64.92,52026.0,57.3225,57.4109,57.3225,57.3755,52026.0
2022-06-01 14:40:00,64.92,65.05,64.91,64.97,70784.0,57.3755,57.4904,57.3667,57.4197,70784.0
2022-06-01 14:50:00,64.96,65.02,64.91,64.97,62364.0,57.4109,57.4639,57.3667,57.4197,62364.0
2022-06-01 15:00:00,64.97,65.0,64.89,64.96,53795.0,57.4197,57.4462,57.349,57.4109,53795.0
2022-06-01 15:10:00,64.95,65.0,64.91,64.97,65936.0,57.402,57.4462,57.3667,57.4197,65936.0
2022-06-01 15:20:00,64.97,65.05,64.96,65.01,76992.0,57.4197,57.4904,57.4109,57.455,76992.0
2022-06-01 15:30:00,65.02,65.19,65.01,65.14,124148.0,57.4639,57.6141,57.455,57.5699,124148.0
2022-06-01 15:40:00,65.15,65.15,64.93,64.98,144837.0,57.5788,57.5788,57.3843,57.4285,144837.0
2022-06-01 15:50:00,64.98,65.01,64.73,64.77,546239.0,57.4285,57.455,57.2076,57.2429,546239.0
2022-06-02 09:30:00,64.66,64.72,63.36,63.46,259974.0,57.1457,57.1987,55.9968,56.0852,259974.0
2022-06-02 09:40:00,63.47,63.6,63.21,63.21,210319.0,56.094,56.2089,55.8642,55.8642,210319.0
2022-06-02 09:50:00,63.22,63.27,62.39,62.58,337271.0,55.8731,55.9173,55.1395,55.3074,337271.0
2022-06-02 10:00:00,62.57,62.71,62.31,62.43,211349.0,55.2986,55.4223,55.0688,55.1749,211349.0
2022-06-02 10:10:00,62.43,62.71,62.37,62.59,178536.0,55.1749,55.4223,55.1218,55.3163,178536.0
2022-06-02 10:20:00,62.6,62.71,62.4,62.5,149308.0,55.3251,55.4223,55.1484,55.2367,149308.0
2022-06-02 10:30:00,62.53,62.54,62.38,62.4,126896.0,55.2632,55.2721,55.1307,55.1484,126896.0
2022-06-02 10:40:00,62.4,62.54,62.34,62.53,110618.0,55.1484,55.2721,55.0953,55.2632,110618.0
2022-06-02 10:50:00,62.52,62.6,62.41,62.52,139161.0,55.2544,55.3251,55.1572,55.2544,139161.0
2022-06-02 11:00:00,62.53,62.72,62.51,62.64,117671.0,55.2632,55.4312,55.2456,55.3605,117671.0
2022-06-02 11:10:00,62.63,62.78,62.63,62.73,117042.0,55.3516,55.4842,55.3516,55.44,117042.0
2022-06-02 11:20:00,62.73,62.83,62.64,62.68,92065.0,55.44,55.5284,55.3605,55.3958,92065.0
2022-06-02 11:30:00,62.68,62.69,62.6,62.67,116097.0,55.3958,55.4047,55.3251,55.387,116097.0
2022-06-02 11:40:00,62.68,62.92,62.67,62.88,105414.0,55.3958,55.6079,55.387,55.5726,105414.0
2022-06-02 11:50:00,62.9,63.03,62.87,62.95,137117.0,55.5902,55.7051,55.5637,55.6344,137117.0
2022-06-02 12:00:00,62.95,62.96,62.86,62.9,58477.0,55.6344,55.6433,55.5549,55.5902,58477.0
2022-06-02 12:10:00,62.89,62.9,62.75,62.77,54648.0,55.5814,55.5902,55.4577,55.4754,54648.0
2022-06-02 12:20:00,62.77,62.93,62.74,62.91,142301.0,55.4754,55.6168,55.4488,55.5991,142301.0
2022-06-02 12:30:00,62.9,62.91,62.77,62.79,71578.0,55.5902,55.5991,55.4754,55.493,71578.0
2022-06-02 12:40:00,62.79,62.82,62.73,62.8,180925.0,55.493,55.5195,55.44,55.5019,180925.0
2022-06-02 12:50:00,62.8,62.93,62.78,62.93,83604.0,55.5019,55.6168,55.4842,55.6168,83604.0
2022-06-02 13:00:00,62.93,62.94,62.78,62.78,46835.0,55.6168,55.6256,55.4842,55.4842,46835.0
2022-06-02 13:10:00,62.77,62.82,62.73,62.74,151331.0,55.4754,55.5195,55.44,55.4488,151331.0
2022-06-02 13:20:00,62.73,62.79,62.62,62.63,99130.0,55.44,55.493,55.3428,55.3516,99130.0
2022-06-02 13:30:00,62.62,62.68,62.47,62.68,213128.0,55.3428,55.3958,55.2102,55.3958,213128.0
2022-06-02 13:40:00,62.67,62.76,62.62,62.73,74236.0,55.387,55.4665,55.3428,55.44,74236.0
2022-06-02 13:50:00,62.73,62.89,62.67,62.83,104347.0,55.44,55.5814,55.387,55.5284,104347.0
2022-06-02 14:00:00,62.83,63.03,62.78,62.96,115239.0,55.5284,55.7051,55.4842,55.6433,115239.0
2022-06-02 14:10:00,62.96,62.99,62.9,62.96,64705.0,55.6433,55.6698,55.5902,55.6433,64705.0
2022-06-02 14:20:00,62.96,62.96,62.84,62.85,64008.0,55.6433,55.6433,55.5372,55.5461,64008.0
2022-06-02 14:30:00,62.85,62.9,62.83,62.9,64885.0,55.5461,55.5902,55.5284,55.5902,64885.0
2022-06-02 14:40:00,62.89,62.99,62.86,62.95,69609.0,55.5814,55.6698,55.5549,55.6344,69609.0
2022-06-02 14:50:00,62.94,63.09,62.93,63.09,72518.0,55.6256,55.7582,55.6168,55.7582,72518.0
2022-06-02 15:00:00,63.09,63.18,63.06,63.09,169095.0,55.7582,55.8377,55.7317,55.7582,169095.0
2022-06-02 15:10:00,63.1,63.16,63.07,63.16,66065.0,55.767,55.82,55.7405,55.82,66065.0
2022-06-02 15:20:00,63.16,63.18,63.04,63.12,138936.0,55.82,55.8377,55.714,55.7847,138936.0
2022-06-02 15:30:00,63.12,63.33,63.11,63.31,173012.0,55.7847,55.9703,55.7758,55.9526,173012.0
2022-06-02 15:40:00,63.31,63.42,63.3,63.39,153394.0,55.9526,56.0498,55.9438,56.0233,153394.0
2022-06-02 15:50:00,63.39,63.5,63.35,63.47,645696.0,56.0233,56.1205,55.988,56.094,645696.0
2022-06-03 09:30:00,63.45,64.12,63.33,63.97,224209.0,56.0763,56.6685,55.9703,56.5359,224209.0
2022-06-03 09:40:00,63.97,64.1,63.7,63.8,163389.0,56.5359,56.6508,56.2973,56.3857,163389.0
2022-06-03 09:50:00,63.79,63.89,63.61,63.64,216225.0,56.3768,56.4652,56.2177,56.2443,216225.0
2022-06-03 10:00:00,63.63,64.09,63.6,64.08,136114.0,56.2354,56.642,56.2089,56.6331,136114.0
2022-06-03 10:10:00,64.07,64.12,64.0,64.01,124808.0,56.6243,56.6685,56.5624,56.5713,124808.0
2022-06-03 10:20:00,64.0,64.07,63.86,64.01,87058.0,56.5624,56.6243,56.4387,56.5713,87058.0
2022-06-03 10:30:00,64.01,64.1,63.88,63.93,100349.0,56.5713,56.6508,56.4564,56.5006,100349.0
2022-06-03 10:40:00,63.92,63.97,63.81,63.87,58763.0,56.4917,56.5359,56.3945,56.4475,58763.0
2022-06-03 10:50:00,63.87,63.89,63.76,63.85,57990.0,56.4475,56.4652,56.3503,56.4298,57990.0
2022-06-03 11:00:00,63.84,63.89,63.71,63.89,61820.0,56.421,56.4652,56.3061,56.4652,61820.0
2022-06-03 11:10:00,63.89,63.89,63.78,63.84,89518.0,56.4652,56.4652,56.368,56.421,89518.0
2022-06-03 11:20:00,63.84,63.93,63.78,63.83,58475.0,56.421,56.5006,56.368,56.4122,58475.0
2022-06-03 11:30:00,63.84,63.86,63.68,63.85,72141.0,56.421,56.4387,56.2796,56.4298,72141.0
2022-06-03 11:40:00,63.86,63.9,63.74,63.75,60299.0,56.4387,56.474,56.3326,56.3415,60299.0
2022-06-03 11:50:00,63.74,63.8,63.7,63.71,47460.0,56.3326,56.3857,56.2973,56.3061,47460.0
2022-06-03 12:00:00,63.7,63.79,63.68,63.74,42669.0,56.2973,56.3768,56.2796,56.3326,42669.0
2022-06-03 12:10:00,63.74,63.81,63.71,63.72,46134.0,56.3326,56.3945,56.3061,56.315,46134.0
2022-06-03 12:20:00,63.7,63.87,63.68,63.79,82148.0,56.2973,56.4475,56.2796,56.3768,82148.0
2022-06-03 12:30:00,63.8,63.8,63.71,63.79,24038.0,56.3857,56.3857,56.3061,56.3768,24038.0
2022-06-03 12:40:00,63.79,63.8,63.68,63.72,32207.0,56.3768,56.3857,56.2796,56.315,32207.0
2022-06-03 12:50:00,63.7,63.86,63.66,63.86,41181.0,56.2973,56.4387,56.2619,56.4387,41181.0
2022-06-03 13:00:00,63.85,64.0,63.85,63.92,51590.0,56.4298,56.5624,56.4298,56.4917,51590.0
2022-06-03 13:10:00,63.92,63.97,63.7,63.71,55261.0,56.4917,56.5359,56.2973,56.3061,55261.0
2022-06-03 13:20:00,63.72,63.86,63.72,63.8,51093.0,56.315,56.4387,56.315,56.3857,51093.0
2022-06-03 13:30:00,63.79,63.83,63.73,63.79,55111.0,56.3768,56.4122,56.3238,56.3768,55111.0
2022-06-03 13:40:00,63.8,63.81,63.66,63.76,49271.0,56.3857,56.3945,56.2619,56.3503,49271.0
2022-06-03 13:50:00,63.76,63.8,63.7,63.72,56810.0,56.3503,56.3857,56.2973,56.315,56810.0
2022-06-03 14:00:00,63.72,63.74,63.64,63.68,38072.0,56.315,56.3326,56.2443,56.2796,38072.0
2022-06-03 14:10:00,63.68,63.77,63.68,63.74,62998.0,56.2796,56.3591,56.2796,56.3326,62998.0
2022-06-03 14:20:00,63.76,63.81,63.72,63.81,54464.0,56.3503,56.3945,56.315,56.3945,54464.0
2022-06-03 14:30:00,63.8,63.81,63.65,63.68,41414.0,56.3857,56.3945,56.2531,56.2796,41414.0
2022-06-03 14:40:00,63.68,63.77,63.65,63.77,36137.0,56.2796,56.3591,56.2531,56.3591,36137.0
2022-06-03 14:50:00,63.77,63.77,63.69,63.71,42228.0,56.3591,56.3591,56.2884,56.3061,42228.0
2022-06-03 15:00:00,63.72,63.72,63.53,63.57,61528.0,56.315,56.315,56.147,56.1824,61528.0
2022-06-03 15:10:00,63.58,63.61,63.41,63.43,47136.0,56.1912,56.2177,56.041,56.0587,47136.0
2022-06-03 15:20:00,63.43,63.48,63.33,63.48,143366.0,56.0587,56.1028,55.9703,56.1028,143366.0
2022-06-03 15:30:00,63.48,63.5,63.34,63.43,108376.0,56.1028,56.1205,55.9791,56.0587,108376.0
2022-06-03 15:40:00,63.43,63.46,63.24,63.32,131214.0,56.0587,56.0852,55.8907,55.9614,131214.0
2022-06-03 15:50:00,63.31,63.49,63.25,63.46,367199.0,55.9526,56.1117,55.8996,56.0852,367199.0
2022-06-06 09:30:00,62.7,62.79,62.27,62.66,367610.0,55.4135,55.493,55.0335,55.3781,367610.0
2022-06-06 09:40:00,62.65,62.99,62.65,62.85,206488.0,55.3693,55.6698,55.3693,55.5461,206488.0
2022-06-06 09:50:00,62.84,62.94,62.65,62.87,182161.0,55.5372,55.6256,55.3693,55.5637,182161.0
2022-06-06 10:00:00,62.87,63.02,62.79,62.9,140629.0,55.5637,55.6963,55.493,55.5902,140629.0
2022-06-06 10:10:00,62.9,62.95,62.85,62.86,124566.0,55.5902,55.6344,55.5461,55.5549,124566.0
2022-06-06 10:20:00,62.85,62.89,62.55,62.55,249254.0,55.5461,55.5814,55.2809,55.2809,249254.0
2022-06-06 10:30:00,62.55,62.73,62.55,62.62,172056.0,55.2809,55.44,55.2809,55.3428,172056.0
2022-06-06 10:40:00,62.61,62.73,62.6,62.7,79163.0,55.334,55.44,55.3251,55.4135,79163.0
2022-06-06 10:50:00,62.69,62.7,62.61,62.64,85601.0,55.4047,55.4135,55.334,55.3605,85601.0
2022-06-06 11:00:00,62.65,62.66,62.51,62.53,129156.0,55.3693,55.3781,55.2456,55.2632,129156.0
2022-06-06 11:10:00,62.52,62.53,62.31,62.33,160774.0,55.2544,55.2632,55.0688,55.0865,160774.0
2022-06-06 11:20:00,62.32,62.32,62.17,62.18,160601.0,55.0777,55.0777,54.9451,54.9539,160601.0
2022-06-06 11:30:00,62.17,62.18,62.06,62.09,105645.0,54.9451,54.9539,54.8479,54.8744,105645.0
2022-06-06 11:40:00,62.09,62.18,62.08,62.09,89752.0,54.8744,54.9539,54.8655,54.8744,89752.0
2022-06-06 11:50:00,62.09,62.13,62.01,62.04,76611.0,54.8744,54.9097,54.8037,54.8302,76611.0
2022-06-06 12:00:00,62.03,62.05,61.8,61.8,164205.0,54.8214,54.839,54.6181,54.6181,164205.0
2022-06-06 12:10:00,61.8,61.86,61.69,61.83,174324.0,54.6181,54.6711,54.5209,54.6446,174324.0
2022-06-06 12:20:00,61.83,61.9,61.82,61.88,96435.0,54.6446,54.7065,54.6358,54.6888,96435.0
2022-06-06 12:30:00,61.88,62.0,61.85,61.98,72282.0,54.6888,54.7948,54.6623,54.7772,72282.0
2022-06-06 12:40:00,61.98,62.0,61.88,61.89,59778.0,54.7772,54.7948,54.6888,54.6976,59778.0
2022-06-06 12:50:00,61.88,61.88,61.75,61.75,75533.0,54.6888,54.6888,54.5739,54.5739,75533.0
2022-06-06 13:00:00,61.75,61.78,61.66,61.76,80040.0,54.5739,54.6004,54.4944,54.5827,80040.0
2022-06-06 13:10:00,61.77,61.78,61.67,61.72,55670.0,54.5916,54.6004,54.5032,54.5474,55670.0
2022-06-06 13:20:00,61.72,61.72,61.65,61.67,47289.0,54.5474,54.5474,54.4855,54.5032,47289.0
2022-06-06 13:30:00,61.66,61.88,61.66,61.87,54956.0,54.4944,54.6888,54.4944,54.6799,54956.0
2022-06-06 13:40:00,61.87,62.0,61.85,62.0,74703.0,54.6799,54.7948,54.6623,54.7948,74703.0
2022-06-06 13:50:00,62.0,62.01,61.88,61.91,134434.0,54.7948,54.8037,54.6888,54.7153,134434.0
2022-06-06 14:00:00,61.92,61.97,61.9,61.95,43343.0,54.7241,54.7683,54.7065,54.7507,43343.0
2022-06-06 14:10:00,61.95,62.0,61.88,61.91,43909.0,54.7507,54.7948,54.6888,54.7153,43909.0
2022-06-06 14:20:00,61.9,61.93,61.81,61.84,54536.0,54.7065,54.733,54.6269,54.6534,54536.0
2022-06-06 14:30:00,61.83,61.92,61.8,61.87,64796.0,54.6446,54.7241,54.6181,54.6799,64796.0
2022-06-06 14:40:00,61.87,62.0,61.87,61.94,74788.0,54.6799,54.7948,54.6799,54.7418,74788.0
2022-06-06 14:50:00,61.93,62.04,61.88,62.0,58911.0,54.733,54.8302,54.6888,54.7948,58911.0
2022-06-06 15:00:00,61.99,62.04,61.92,61.94,76783.0,54.786,54.8302,54.7241,54.7418,76783.0
2022-06-06 15:10:00,61.94,61.98,61.88,61.91,63905.0,54.7418,54.7772,54.6888,54.7153,63905.0
2022-06-06 15:20:00,61.91,61.94,61.82,61.86,84945.0,54.7153,54.7418,54.6358,54.6711,84945.0
2022-06-06 15:30:00,61.86,62.01,61.83,62.0,142705.0,54.6711,54.8037,54.6446,54.7948,142705.0
2022-06-06 15:40:00,62.0,62.18,61.98,62.08,297045.0,54.7948,54.9539,54.7772,54.8655,297045.0
2022-06-06 15:50:00,62.08,62.15,61.97,62.04,708323.0,54.8655,54.9274,54.7683,54.8302,708323.0
2022-06-07 09:30:00,61.74,62.07,61.48,61.59,303395.0,54.5651,54.8567,54.3353,54.4325,303395.0
2022-06-07 09:40:00,61.58,61.89,61.51,61.77,132697.0,54.4236,54.6976,54.3618,54.5916,132697.0
2022-06-07 09:50:00,61.75,61.95,61.69,61.86,76020.0,54.5739,54.7507,54.5209,54.6711,76020.0
2022-06-07 10:00:00,61.87,61.95,61.78,61.86,120415.0,54.6799,54.7507,54.6004,54.6711,120415.0
2022-06-07 10:10:00,61.87,61.93,61.81,61.9,134803.0,54.6799,54.733,54.6269,54.7065,134803.0
2022-06-07 10:20:00,61.89,61.9,61.62,61.85,93479.0,54.6976,54.7065,54.459,54.6623,93479.0
2022-06-07 10:30:00,61.86,62.06,61.77,62.03,107464.0,54.6711,54.8479,54.5916,54.8214,107464.0
2022-06-07 10:40:00,62.03,62.12,61.88,61.91,118625.0,54.8214,54.9009,54.6888,54.7153,118625.0
2022-06-07 10:50:00,61.9,61.97,61.87,61.9,63884.0,54.7065,54.7683,54.6799,54.7065,63884.0
2022-06-07 11:00:00,61.9,61.99,61.89,61.95,59705.0,54.7065,54.786,54.6976,54.7507,59705.0
2022-06-07 11:10:00,61.95,62.01,61.94,61.98,54732.0,54.7507,54.8037,54.7418,54.7772,54732.0
2022-06-07 11:20:00,61.98,61.98,61.86,61.87,89219.0,54.7772,54.7772,54.6711,54.6799,89219.0
2022-06-07 11:30:00,61.86,61.86,61.71,61.77,94497.0,54.6711,54.6711,54.5385,54.5916,94497.0
2022-06-07 11:40:00,61.78,61.87,61.73,61.73,73620.0,54.6004,54.6799,54.5562,54.5562,73620.0
2022-06-07 11:50:00,61.73,61.75,61.63,61.74,74400.0,54.5562,54.5739,54.4678,54.5651,74400.0
2022-06-07 12:00:00,61.75,61.78,61.6,61.66,79308.0,54.5739,54.6004,54.4413,54.4944,79308.0
2022-06-07 12:10:00,61.66,61.75,61.61,61.74,72935.0,54.4944,54.5739,54.4502,54.5651,72935.0
2022-06-07 12:20:00,61.74,61.89,61.73,61.85,46480.0,54.5651,54.6976,54.5562,54.6623,46480.0
2022-06-07 12:30:00,61.85,61.93,61.83,61.92,39649.0,54.6623,54.733,54.6446,54.7241,39649.0
2022-06-07 12:40:00,61.92,61.94,61.86,61.87,31611.0,54.7241,54.7418,54.6711,54.6799,31611.0
2022-06-07 12:50:00,61.87,61.95,61.86,61.92,36517.0,54.6799,54.7507,54.6711,54.7241,36517.0
2022-06-07 13:00:00,61.93,62.05,61.92,62.04,50982.0,54.733,54.839,54.7241,54.8302,50982.0
2022-06-07 13:10:00,62.05,62.12,62.01,62.11,40729.0,54.839,54.9009,54.8037,54.8921,40729.0
2022-06-07 13:20:00,62.1,62.14,62.02,62.05,32543.0,54.8832,54.9186,54.8125,54.839,32543.0
2022-06-07 13:30:00,62.06,62.09,62.03,62.07,37956.0,54.8479,54.8744,54.8214,54.8567,37956.0
2022-06-07 13:40:00,62.07,62.09,62.0,62.08,32778.0,54.8567,54.8744,54.7948,54.8655,32778.0
2022-06-07 13:50:00,62.08,62.14,62.02,62.02,52238.0,54.8655,54.9186,54.8125,54.8125,52238.0
2022-06-07 14:00:00,62.02,62.18,62.01,62.18,80102.0,54.8125,54.9539,54.8037,54.9539,80102.0
2022-06-07 14:10:00,62.18,62.21,62.12,62.14,49542.0,54.9539,54.9804,54.9009,54.9186,49542.0
2022-06-07 14:20:00,62.13,62.16,62.09,62.16,66147.0,54.9097,54.9362,54.8744,54.9362,66147.0
2022-06-07 14:30:00,62.16,62.22,62.14,62.16,50857.0,54.9362,54.9893,54.9186,54.9362,50857.0
2022-06-07 14:40:00,62.17,62.21,62.09,62.16,73408.0,54.9451,54.9804,54.8744,54.9362,73408.0
2022-06-07 14:50:00,62.17,62.25,62.13,62.23,72099.0,54.9451,55.0158,54.9097,54.9981,72099.0
2022-06-07 15:00:00,62.24,62.3,62.22,62.25,85628.0,55.0069,55.06,54.9893,55.0158,85628.0
2022-06-07 15:10:00,62.25,62.28,62.22,62.25,78774.0,55.0158,55.0423,54.9893,55.0158,78774.0
2022-06-07 15:20:00,62.25,62.41,62.24,62.39,85321.0,55.0158,55.1572,55.0069,55.1395,85321.0
2022-06-07 15:30:00,62.38,62.45,62.36,62.44,89218.0,55.1307,55.1925,55.113,55.1837,89218.0
2022-06-07 15:40:00,62.44,62.45,62.35,62.37,151036.0,55.1837,55.1925,55.1042,55.1218,151036.0
2022-06-07 15:50:00,62.37,62.59,62.35,62.54,789033.0,55.1218,55.3163,55.1042,55.2721,789033.0
2022-06-08 09:30:00,62.53,62.53,62.11,62.26,158026.0,55.2632,55.2632,54.8921,55.0246,158026.0
2022-06-08 09:40:00,62.27,62.55,62.19,62.5,93215.0,55.0335,55.2809,54.9628,55.2367,93215.0
2022-06-08 09:50:00,62.51,62.69,62.48,62.63,88021.0,55.2456,55.4047,55.2191,55.3516,88021.0
2022-06-08 10:00:00,62.64,62.69,62.57,62.59,102341.0,55.3605,55.4047,55.2986,55.3163,102341.0
2022-06-08 10:10:00,62.6,62.6,62.44,62.53,74098.0,55.3251,55.3251,55.1837,55.2632,74098.0
2022-06-08 10:20:00,62.54,62.62,62.48,62.54,53134.0,55.2721,55.3428,55.2191,55.2721,53134.0
2022-06-08 10:30:00,62.53,62.7,62.5,62.69,57615.0,55.2632,55.4135,55.2367,55.4047,57615.0
2022-06-08 10:40:00,62.7,62.84,62.67,62.82,84451.0,55.4135,55.5372,55.387,55.5195,84451.0
2022-06-08 10:50:00,62.82,62.84,62.66,62.7,55306.0,55.5195,55.5372,55.3781,55.4135,55306.0
2022-06-08 11:00:00,62.71,62.86,62.7,62.86,68100.0,55.4223,55.5549,55.4135,55.5549,68100.0
2022-06-08 11:10:00,62.84,62.9,62.82,62.83,66770.0,55.5372,55.5902,55.5195,55.5284,66770.0
2022-06-08 11:20:00,62.81,62.85,62.74,62.78,182110.0,55.5107,55.5461,55.4488,55.4842,182110.0
2022-06-08 11:30:00,62.8,62.97,62.77,62.94,71531.0,55.5019,55.6521,55.4754,55.6256,71531.0
2022-06-08 11:40:00,62.94,62.99,62.91,62.96,44574.0,55.6256,55.6698,55.5991,55.6433,44574.0
2022-06-08 11:50:00,62.97,62.99,62.89,62.92,27271.0,55.6521,55.6698,55.5814,55.6079,27271.0
2022-06-08 12:00:00,62.94,62.96,62.88,62.92,36000.0,55.6256,55.6433,55.5726,55.6079,36000.0
2022-06-08 12:10:00,62.93,62.97,62.88,62.89,36586.0,55.6168,55.6521,55.5726,55.5814,36586.0
2022-06-08 12:20:00,62.9,62.9,62.75,62.85,57022.0,55.5902,55.5902,55.4577,55.5461,57022.0
2022-06-08 12:30:00,62.85,62.85,62.71,62.71,72103.0,55.5461,55.5461,55.4223,55.4223,72103.0
2022-06-08 12:40:00,62.71,62.75,62.66,62.69,37222.0,55.4223,55.4577,55.3781,55.4047,37222.0
2022-06-08 12:50:00,62.68,62.77,62.62,62.75,52662.0,55.3958,55.4754,55.3428,55.4577,52662.0
2022-06-08 13:00:00,62.75,62.75,62.6,62.65,22110.0,55.4577,55.4577,55.3251,55.3693,22110.0
2022-06-08 13:10:00,62.65,62.71,62.55,62.7,35865.0,55.3693,55.4223,55.2809,55.4135,35865.0
2022-06-08 13:20:00,62.69,62.74,62.63,62.64,32688.0,55.4047,55.4488,55.3516,55.3605,32688.0
2022-06-08 13:30:00,62.63,62.66,62.54,62.55,37309.0,55.3516,55.3781,55.2721,55.2809,37309.0
2022-06-08 13:40:00,62.54,62.68,62.54,62.64,29332.0,55.2721,55.3958,55.2721,55.3605,29332.0
2022-06-08 13:50:00,62.65,62.65,62.53,62.55,28459.0,55.3693,55.3693,55.2632,55.2809,28459.0
2022-06-08 14:00:00,62.55,62.61,62.52,62.54,30437.0,55.2809,55.334,55.2544,55.2721,30437.0
2022-06-08 14:10:00,62.55,62.6,62.51,62.55,38416.0,55.2809,55.3251,55.2456,55.2809,38416.0
2022-06-08 14:20:00,62.54,62.57,62.41,62.43,43975.0,55.2721,55.2986,55.1572,55.1749,43975.0
2022-06-08 14:30:00,62.43,62.48,62.29,62.32,63865.0,55.1749,55.2191,55.0511,55.0777,63865.0
2022-06-08 14:40:00,62.32,62.37,62.28,62.3,70496.0,55.0777,55.1218,55.0423,55.06,70496.0
2022-06-08 14:50:00,62.29,62.32,62.25,62.28,54212.0,55.0511,55.0777,55.0158,55.0423,54212.0
2022-06-08 15:00:00,62.28,62.31,62.21,62.28,52077.0,55.0423,55.0688,54.9804,55.0423,52077.0
2022-06-08 15:10:00,62.27,62.37,62.27,62.34,60256.0,55.0335,55.1218,55.0335,55.0953,60256.0
2022-06-08 15:20:00,62.34,62.39,62.31,62.37,48821.0,55.0953,55.1395,55.0688,55.1218,48821.0
2022-06-08 15:30:00,62.37,62.4,62.27,62.28,93605.0,55.1218,55.1484,55.0335,55.0423,93605.0
2022-06-08 15:40:00,62.28,62.3,62.21,62.25,157607.0,55.0423,55.06,54.9804,55.0158,157607.0
2022-06-08 15:50:00,62.24,62.4,62.23,62.38,617388.0,55.0069,55.1484,54.9981,55.1307,617388.0
2022-06-09 09:30:00,62.26,62.46,62.02,62.23,186613.0,55.0246,55.2014,54.8125,54.9981,186613.0
2022-06-09 09:40:00,62.23,62.47,62.22,62.43,114651.0,54.9981,55.2102,54.9893,55.1749,114651.0
2022-06-09 09:50:00,62.43,62.67,62.41,62.59,184280.0,55.1749,55.387,55.1572,55.3163,184280.0
2022-06-09 10:00:00,62.6,62.61,62.36,62.36,68889.0,55.3251,55.334,55.113,55.113,68889.0
2022-06-09 10:10:00,62.35,62.4,62.22,62.34,62187.0,55.1042,55.1484,54.9893,55.0953,62187.0
2022-06-09 10:20:00,62.34,62.36,62.15,62.2,77557.0,55.0953,55.113,54.9274,54.9716,77557.0
2022-06-09 10:30:00,62.2,62.33,62.19,62.32,51581.0,54.9716,55.0865,54.9628,55.0777,51581.0
2022-06-09 10:40:00,62.32,62.32,62.17,62.21,48081.0,55.0777,55.0777,54.9451,54.9804,48081.0
2022-06-09 10:50:00,62.2,62.21,62.1,62.16,36814.0,54.9716,54.9804,54.8832,54.9362,36814.0
2022-06-09 11:00:00,62.15,62.19,62.03,62.09,48675.0,54.9274,54.9628,54.8214,54.8744,48675.0
2022-06-09 11:10:00,62.09,62.14,62.06,62.14,42859.0,54.8744,54.9186,54.8479,54.9186,42859.0
2022-06-09 11:20:00,62.15,62.19,62.01,62.02,72390.0,54.9274,54.9628,54.8037,54.8125,72390.0
2022-06-09 11:30:00,62.01,62.14,61.99,62.08,54355.0,54.8037,54.9186,54.786,54.8655,54355.0
2022-06-09 11:40:00,62.08,62.2,62.07,62.08,39623.0,54.8655,54.9716,54.8567,54.8655,39623.0
2022-06-09 11:50:00,62.09,62.16,62.05,62.16,37101.0,54.8744,54.9362,54.839,54.9362,37101.0
2022-06-09 12:00:00,62.15,62.18,62.1,62.11,24888.0,54.9274,54.9539,54.8832,54.8921,24888.0
2022-06-09 12:10:00,62.11,62.12,62.06,62.09,31214.0,54.8921,54.9009,54.8479,54.8744,31214.0
2022-06-09 12:20:00,62.1,62.16,62.07,62.13,32261.0,54.8832,54.9362,54.8567,54.9097,32261.0
2022-06-09 12:30:00,62.13,62.22,62.1,62.21,34937.0,54.9097,54.9893,54.8832,54.9804,34937.0
2022-06-09 12:40:00,62.21,62.23,62.13,62.16,32694.0,54.9804,54.9981,54.9097,54.9362,32694.0
2022-06-09 12:50:00,62.17,62.23,62.08,62.21,35739.0,54.9451,54.9981,54.8655,54.9804,35739.0
2022-06-09 13:00:00,62.22,62.28,62.2,62.21,32932.0,54.9893,55.0423,54.9716,54.9804,32932.0
2022-06-09 13:10:00,62.2,62.26,62.19,62.24,43968.0,54.9716,55.0246,54.9628,55.0069,43968.0
2022-06-09 13:20:00,62.23,62.26,62.14,62.17,39619.0,54.9981,55.0246,54.9186,54.9451,39619.0
2022-06-09 13:30:00,62.17,62.18,62.1,62.15,34857.0,54.9451,54.9539,54.8832,54.9274,34857.0
2022-06-09 13:40:00,62.14,62.16,62.11,62.11,32890.0,54.9186,54.9362,54.8921,54.8921,32890.0
2022-06-09 13:50:00,62.12,62.19,62.12,62.19,32043.0,54.9009,54.9628,54.9009,54.9628,32043.0
2022-06-09 14:00:00,62.2,62.2,62.06,62.13,40027.0,54.9716,54.9716,54.8479,54.9097,40027.0
2022-06-09 14:10:00,62.12,62.13,62.05,62.08,39730.0,54.9009,54.9097,54.839,54.8655,39730.0
2022-06-09 14:20:00,62.08,62.11,62.04,62.05,42472.0,54.8655,54.8921,54.8302,54.839,42472.0
2022-06-09 14:30:00,62.04,62.04,61.95,61.97,56075.0,54.8302,54.8302,54.7507,54.7683,56075.0
2022-06-09 14:40:00,61.98,62.1,61.98,62.02,92729.0,54.7772,54.8832,54.7772,54.8125,92729.0
2022-06-09 14:50:00,62.02,62.03,61.84,61.86,46925.0,54.8125,54.8214,54.6534,54.6711,46925.0
2022-06-09 15:00:00,61.85,61.87,61.72,61.74,137272.0,54.6623,54.6799,54.5474,54.5651,137272.0
2022-06-09 15:10:00,61.73,61.76,61.64,61.65,100653.0,54.5562,54.5827,54.4767,54.4855,100653.0
2022-06-09 15:20:00,61.64,61.66,61.51,61.52,81028.0,54.4767,54.4944,54.3618,54.3706,81028.0
2022-06-09 15:30:00,61.5,61.61,61.5,61.58,123344.0,54.3529,54.4502,54.3529,54.4236,123344.0
2022-06-09 15:40:00,61.57,61.57,61.29,61.3,149556.0,54.4148,54.4148,54.1674,54.1762,149556.0
2022-06-09 15:50:00,61.29,61.34,61.14,61.18,618811.0,54.1674,54.2115,54.0348,54.0701,618811.0
2022-06-10 09:30:00,60.58,60.94,60.43,60.49,306465.0,53.5399,53.858,53.4073,53.4603,306465.0
2022-06-10 09:40:00,60.47,60.6,60.35,60.54,200814.0,53.4426,53.5575,53.3366,53.5045,200814.0
2022-06-10 09:50:00,60.53,60.57,60.38,60.5,152037.0,53.4957,53.531,53.3631,53.4692,152037.0
2022-06-10 10:00:00,60.49,60.53,60.31,60.46,133599.0,53.4603,53.4957,53.3012,53.4338,133599.0
2022-06-10 10:10:00,60.47,60.5,60.32,60.4,77067.0,53.4426,53.4692,53.3101,53.3808,77067.0
2022-06-10 10:20:00,60.4,60.45,60.31,60.36,89028.0,53.3808,53.425,53.3012,53.3454,89028.0
2022-06-10 10:30:00,60.37,60.56,60.36,60.39,284766.0,53.3543,53.5222,53.3454,53.3719,284766.0
2022-06-10 10:40:00,60.39,60.65,60.38,60.63,424173.0,53.3719,53.6017,53.3631,53.5841,424173.0
2022-06-10 10:50:00,60.63,60.72,60.57,60.71,56265.0,53.5841,53.6636,53.531,53.6548,56265.0
2022-06-10 11:00:00,60.72,60.77,60.63,60.76,84014.0,53.6636,53.7078,53.5841,53.6989,84014.0
2022-06-10 11:10:00,60.75,60.88,60.75,60.81,128564.0,53.6901,53.805,53.6901,53.7431,128564.0
2022-06-10 11:20:00,60.81,60.83,60.69,60.69,111219.0,53.7431,53.7608,53.6371,53.6371,111219.0
2022-06-10 11:30:00,60.68,60.69,60.5,60.61,89816.0,53.6282,53.6371,53.4692,53.5664,89816.0
2022-06-10 11:40:00,60.61,60.75,60.59,60.7,49568.0,53.5664,53.6901,53.5487,53.6459,49568.0
2022-06-10 11:50:00,60.7,60.74,60.59,60.61,53682.0,53.6459,53.6813,53.5487,53.5664,53682.0
2022-06-10 12:00:00,60.61,60.75,60.55,60.75,72038.0,53.5664,53.6901,53.5133,53.6901,72038.0
2022-06-10 12:10:00,60.74,60.74,60.56,60.59,88731.0,53.6813,53.6813,53.5222,53.5487,88731.0
2022-06-10 12:20:00,60.6,60.67,60.57,60.63,61167.0,53.5575,53.6194,53.531,53.5841,61167.0
2022-06-10 12:30:00,60.65,60.74,60.61,60.72,88099.0,53.6017,53.6813,53.5664,53.6636,88099.0
2022-06-10 12:40:00,60.73,60.79,60.66,60.76,68117.0,53.6724,53.7255,53.6106,53.6989,68117.0
2022-06-10 12:50:00,60.75,60.83,60.7,60.76,84484.0,53.6901,53.7608,53.6459,53.6989,84484.0
2022-06-10 13:00:00,60.76,60.77,60.6,60.65,51724.0,53.6989,53.7078,53.5575,53.6017,51724.0
2022-06-10 13:10:00,60.66,60.74,60.59,60.73,55146.0,53.6106,53.6813,53.5487,53.6724,55146.0
2022-06-10 13:20:00,60.73,60.83,60.68,60.82,55288.0,53.6724,53.7608,53.6282,53.752,55288.0
2022-06-10 13:30:00,60.81,60.92,60.77,60.9,50772.0,53.7431,53.8403,53.7078,53.8227,50772.0
2022-06-10 13:40:00,60.9,60.98,60.81,60.97,159192.0,53.8227,53.8934,53.7431,53.8845,159192.0
2022-06-10 13:50:00,60.98,61.02,60.82,60.86,66018.0,53.8934,53.9287,53.752,53.7873,66018.0
2022-06-10 14:00:00,60.87,60.87,60.76,60.84,58833.0,53.7962,53.7962,53.6989,53.7696,58833.0
2022-06-10 14:10:00,60.84,60.87,60.76,60.87,59946.0,53.7696,53.7962,53.6989,53.7962,59946.0
2022-06-10 14:20:00,60.88,60.97,60.8,60.85,48001.0,53.805,53.8845,53.7343,53.7785,48001.0
2022-06-10 14:30:00,60.86,60.92,60.8,60.82,46683.0,53.7873,53.8403,53.7343,53.752,46683.0
2022-06-10 14:40:00,60.83,60.86,60.75,60.85,43624.0,53.7608,53.7873,53.6901,53.7785,43624.0
2022-06-10 14:50:00,60.87,61.12,60.86,61.07,184398.0,53.7962,54.0171,53.7873,53.9729,184398.0
2022-06-10 15:00:00,61.05,61.08,60.88,60.93,80837.0,53.9552,53.9818,53.805,53.8492,80837.0
2022-06-10 15:10:00,60.94,61.05,60.92,61.03,95540.0,53.858,53.9552,53.8403,53.9376,95540.0
2022-06-10 15:20:00,61.04,61.15,60.89,61.01,99105.0,53.9464,54.0436,53.8138,53.9199,99105.0
2022-06-10 15:30:00,61.02,61.18,60.96,61.11,119253.0,53.9287,54.0701,53.8757,54.0083,119253.0
2022-06-10 15:40:00,61.11,61.16,60.89,60.9,237843.0,54.0083,54.0525,53.8138,53.8227,237843.0
2022-06-10 15:50:00,60.9,61.01,60.73,60.73,555522.0,53.8227,53.9199,53.6724,53.6724,555522.0
2022-06-13 09:30:00,60.03,60.43,60.01,60.15,263371.0,53.0538,53.4073,53.0361,53.1598,263371.0
2022-06-13 09:40:00,60.15,60.26,59.85,60.0,161478.0,53.1598,53.257,52.8947,53.0273,161478.0
2022-06-13 09:50:00,59.99,60.02,59.75,59.77,118270.0,53.0184,53.0449,52.8063,52.824,118270.0
2022-06-13 10:00:00,59.77,59.83,59.56,59.61,111016.0,52.824,52.877,52.6384,52.6826,111016.0
2022-06-13 10:10:00,59.61,59.62,59.38,59.41,131026.0,52.6826,52.6914,52.4793,52.5058,131026.0
2022-06-13 10:20:00,59.39,59.46,59.26,59.37,173685.0,52.4882,52.55,52.3733,52.4705,173685.0
2022-06-13 10:30:00,59.37,59.55,59.33,59.49,120165.0,52.4705,52.6296,52.4351,52.5765,120165.0
2022-06-13 10:40:00,59.48,59.48,59.22,59.26,134993.0,52.5677,52.5677,52.3379,52.3733,134993.0
2022-06-13 10:50:00,59.25,59.41,59.24,59.29,119103.0,52.3644,52.5058,52.3556,52.3998,119103.0
2022-06-13 11:00:00,59.28,59.46,59.27,59.34,173098.0,52.3909,52.55,52.3821,52.444,173098.0
2022-06-13 11:10:00,59.32,59.5,59.26,59.48,153636.0,52.4263,52.5854,52.3733,52.5677,153636.0
2022-06-13 11:20:00,59.48,59.65,59.46,59.59,127099.0,52.5677,52.7179,52.55,52.6649,127099.0
2022-06-13 11:30:00,59.6,59.76,59.5,59.76,107232.0,52.6737,52.8152,52.5854,52.8152,107232.0
2022-06-13 11:40:00,59.76,59.79,59.59,59.6,91113.0,52.8152,52.8417,52.6649,52.6737,91113.0
2022-06-13 11:50:00,59.6,59.64,59.5,59.58,96519.0,52.6737,52.7091,52.5854,52.6561,96519.0
2022-06-13 12:00:00,59.58,59.63,59.49,59.56,69260.0,52.6561,52.7003,52.5765,52.6384,69260.0
2022-06-13 12:10:00,59.55,59.65,59.5,59.54,73903.0,52.6296,52.7179,52.5854,52.6207,73903.0
2022-06-13 12:20:00,59.55,59.61,59.4,59.45,118990.0,52.6296,52.6826,52.497,52.5412,118990.0
2022-06-13 12:30:00,59.44,59.57,59.3,59.54,228464.0,52.5323,52.6472,52.4086,52.6207,228464.0
2022-06-13 12:40:00,59.54,59.55,59.29,59.31,107510.0,52.6207,52.6296,52.3998,52.4175,107510.0
2022-06-13 12:50:00,59.3,59.31,59.2,59.28,221904.0,52.4086,52.4175,52.3202,52.3909,221904.0
2022-06-13 13:00:00,59.26,59.3,59.18,59.23,89935.0,52.3733,52.4086,52.3026,52.3467,89935.0
2022-06-13 13:10:00,59.23,59.26,59.07,59.08,108996.0,52.3467,52.3733,52.2053,52.2142,108996.0
2022-06-13 13:20:00,59.07,59.09,58.9,58.95,119125.0,52.2053,52.223,52.0551,52.0993,119125.0
2022-06-13 13:30:00,58.94,59.07,58.93,59.05,87203.0,52.0904,52.2053,52.0816,52.1877,87203.0
2022-06-13 13:40:00,59.06,59.28,59.06,59.24,116195.0,52.1965,52.3909,52.1965,52.3556,116195.0
2022-06-13 13:50:00,59.24,59.34,59.16,59.27,121798.0,52.3556,52.444,52.2849,52.3821,121798.0
2022-06-13 14:00:00,59.27,59.41,59.26,59.33,114667.0,52.3821,52.5058,52.3733,52.4351,114667.0
2022-06-13 14:10:00,59.32,59.38,59.25,59.3,167503.0,52.4263,52.4793,52.3644,52.4086,167503.0
2022-06-13 14:20:00,59.31,59.43,59.27,59.39,300463.0,52.4175,52.5235,52.3821,52.4882,300463.0
2022-06-13 14:30:00,59.39,59.51,59.26,59.47,108653.0,52.4882,52.5942,52.3733,52.5589,108653.0
2022-06-13 14:40:00,59.47,59.54,59.32,59.39,134387.0,52.5589,52.6207,52.4263,52.4882,134387.0
2022-06-13 14:50:00,59.38,59.38,59.24,59.25,161742.0,52.4793,52.4793,52.3556,52.3644,161742.0
2022-06-13 15:00:00,59.25,59.48,59.24,59.44,224679.0,52.3644,52.5677,52.3556,52.5323,224679.0
2022-06-13 15:10:00,59.45,59.69,59.36,59.55,257824.0,52.5412,52.7533,52.4616,52.6296,257824.0
2022-06-13 15:20:00,59.53,59.59,59.3,59.31,225851.0,52.6119,52.6649,52.4086,52.4175,225851.0
2022-06-13 15:30:00,59.3,59.47,59.25,59.29,219365.0,52.4086,52.5589,52.3644,52.3998,219365.0
2022-06-13 15:40:00,59.29,59.35,59.18,59.24,296917.0,52.3998,52.4528,52.3026,52.3556,296917.0
2022-06-13 15:50:00,59.25,59.27,59.04,59.14,872600.0,52.3644,52.3821,52.1788,52.2672,872600.0
2022-06-14 09:30:00,58.37,58.77,58.3,58.64,259786.0,52.2383,52.5963,52.1757,52.48,259786.0
2022-06-14 09:40:00,58.62,58.82,58.5,58.65,162149.0,52.4621,52.6411,52.3547,52.4889,162149.0
2022-06-14 09:50:00,58.67,58.67,58.39,58.49,139067.0,52.5068,52.5068,52.2562,52.3457,139067.0
2022-06-14 10:00:00,58.47,58.62,58.43,58.45,116302.0,52.3278,52.4621,52.292,52.3099,116302.0
2022-06-14 10:10:00,58.44,58.56,58.24,58.51,103479.0,52.301,52.4084,52.122,52.3636,103479.0
2022-06-14 10:20:00,58.51,58.52,58.43,58.43,155116.0,52.3636,52.3726,52.292,52.292,155116.0
2022-06-14 10:30:00,58.44,58.44,58.25,58.36,130331.0,52.301,52.301,52.1309,52.2294,130331.0
2022-06-14 10:40:00,58.34,58.4,58.1,58.38,233125.0,52.2115,52.2652,51.9967,52.2473,233125.0
2022-06-14 10:50:00,58.38,58.53,58.31,58.42,124455.0,52.2473,52.3815,52.1846,52.2831,124455.0
2022-06-14 11:00:00,58.4,58.43,58.14,58.15,181990.0,52.2652,52.292,52.0325,52.0414,181990.0
2022-06-14 11:10:00,58.15,59.84,58.1,58.22,110377.0,52.0414,53.5539,51.9967,52.1041,110377.0
2022-06-14 11:20:00,58.21,58.25,58.08,58.22,105990.0,52.0951,52.1309,51.9788,52.1041,105990.0
2022-06-14 11:30:00,58.21,58.29,58.13,58.22,113686.0,52.0951,52.1667,52.0235,52.1041,113686.0
2022-06-14 11:40:00,58.22,58.27,58.07,58.07,110281.0,52.1041,52.1488,51.9698,51.9698,110281.0
2022-06-14 11:50:00,58.05,58.08,57.91,57.95,176011.0,51.9519,51.9788,51.8267,51.8625,176011.0
2022-06-14 12:00:00,57.94,57.94,57.74,57.8,131720.0,51.8535,51.8535,51.6745,51.7282,131720.0
2022-06-14 12:10:00,57.8,57.87,57.73,57.84,347825.0,51.7282,51.7909,51.6656,51.764,347825.0
2022-06-14 12:20:00,57.85,57.87,57.74,57.85,236303.0,51.773,51.7909,51.6745,51.773,236303.0
2022-06-14 12:30:00,57.86,57.94,57.76,57.77,229879.0,51.7819,51.8535,51.6924,51.7014,229879.0
2022-06-14 12:40:00,57.77,57.84,57.74,57.77,112515.0,51.7014,51.764,51.6745,51.7014,112515.0
2022-06-14 12:50:00,57.76,57.89,57.74,57.85,98509.0,51.6924,51.8088,51.6745,51.773,98509.0
2022-06-14 13:00:00,57.84,57.93,57.78,57.89,344940.0,51.764,51.8446,51.7103,51.8088,344940.0
2022-06-14 13:10:00,57.9,58.03,57.85,58.01,123840.0,51.8177,51.934,51.773,51.9161,123840.0
2022-06-14 13:20:00,58.01,58.16,57.88,57.88,93969.0,51.9161,52.0504,51.7998,51.7998,93969.0
2022-06-14 13:30:00,57.87,57.9,57.72,57.72,152377.0,51.7909,51.8177,51.6566,51.6566,152377.0
2022-06-14 13:40:00,57.72,57.74,57.51,57.57,361975.0,51.6566,51.6745,51.4687,51.5224,361975.0
2022-06-14 13:50:00,57.57,57.67,57.48,57.58,269244.0,51.5224,51.6119,51.4418,51.5313,269244.0
2022-06-14 14:00:00,57.59,57.71,57.55,57.65,185262.0,51.5403,51.6477,51.5045,51.594,185262.0
2022-06-14 14:10:00,57.64,57.66,57.39,57.44,196453.0,51.585,51.6029,51.3613,51.406,196453.0
2022-06-14 14:20:00,57.45,57.47,57.27,57.31,184282.0,51.415,51.4329,51.2539,51.2897,184282.0
2022-06-14 14:30:00,57.3,57.33,57.2,57.29,175397.0,51.2807,51.3076,51.1912,51.2718,175397.0
2022-06-14 14:40:00,57.29,57.3,57.16,57.25,96650.0,51.2718,51.2807,51.1554,51.236,96650.0
2022-06-14 14:50:00,57.24,57.37,57.21,57.29,116799.0,51.227,51.3434,51.2002,51.2718,116799.0
2022-06-14 15:00:00,57.28,57.54,57.27,57.48,132613.0,51.2628,51.4955,51.2539,51.4418,132613.0
2022-06-14 15:10:00,57.48,57.5,57.25,57.28,115413.0,51.4418,51.4597,51.236,51.2628,115413.0
2022-06-14 15:20:00,57.29,57.61,57.27,57.55,189560.0,51.2718,51.5582,51.2539,51.5045,189560.0
2022-06-14 15:30:00,57.56,57.8,57.56,57.77,182145.0,51.5134,51.7282,51.5134,51.7014,182145.0
2022-06-14 15:40:00,57.77,57.92,57.71,57.89,219810.0,51.7014,51.8356,51.6477,51.8088,219810.0
2022-06-14 15:50:00,57.89,57.95,57.67,57.8,659966.0,51.8088,51.8625,51.6119,51.7282,659966.0
2022-06-15 09:30:00,58.0,58.38,57.91,58.36,261993.0,51.9072,52.2473,51.8267,52.2294,261993.0
2022-06-15 09:40:00,58.35,58.41,58.1,58.38,142078.0,52.2204,52.2741,51.9967,52.2473,142078.0
2022-06-15 09:50:00,58.39,58.59,58.31,58.56,73748.0,52.2562,52.4352,52.1846,52.4084,73748.0
2022-06-15 10:00:00,58.55,58.65,58.44,58.54,81051.0,52.3994,52.4889,52.301,52.3905,81051.0
2022-06-15 10:10:00,58.53,58.58,58.42,58.55,62487.0,52.3815,52.4263,52.2831,52.3994,62487.0
2022-06-15 10:20:00,58.55,58.71,58.53,58.67,53931.0,52.3994,52.5426,52.3815,52.5068,53931.0
2022-06-15 10:30:00,58.68,58.75,58.56,58.65,93583.0,52.5158,52.5784,52.4084,52.4889,93583.0
2022-06-15 10:40:00,58.65,58.66,58.4,58.41,107083.0,52.4889,52.4979,52.2652,52.2741,107083.0
2022-06-15 10:50:00,58.42,58.44,58.27,58.31,62510.0,52.2831,52.301,52.1488,52.1846,62510.0
2022-06-15 11:00:00,58.31,58.42,58.27,58.36,89964.0,52.1846,52.2831,52.1488,52.2294,89964.0
2022-06-15 11:10:00,58.35,58.39,58.22,58.24,79221.0,52.2204,52.2562,52.1041,52.122,79221.0
2022-06-15 11:20:00,58.27,58.37,58.26,58.37,54723.0,52.1488,52.2383,52.1399,52.2383,54723.0
2022-06-15 11:30:00,58.36,58.4,58.29,58.37,84660.0,52.2294,52.2652,52.1667,52.2383,84660.0
2022-06-15 11:40:00,58.4,58.45,58.26,58.3,58285.0,52.2652,52.3099,52.1399,52.1757,58285.0
2022-06-15 11:50:00,58.31,58.39,58.29,58.35,54523.0,52.1846,52.2562,52.1667,52.2204,54523.0
2022-06-15 12:00:00,58.35,58.38,58.17,58.2,78387.0,52.2204,52.2473,52.0593,52.0862,78387.0
2022-06-15 12:10:00,58.19,58.32,58.17,58.29,46843.0,52.0772,52.1936,52.0593,52.1667,46843.0
2022-06-15 12:20:00,58.29,58.36,58.28,58.32,44804.0,52.1667,52.2294,52.1578,52.1936,44804.0
2022-06-15 12:30:00,58.32,58.4,58.29,58.3,56187.0,52.1936,52.2652,52.1667,52.1757,56187.0
2022-06-15 12:40:00,58.3,58.31,58.15,58.2,62178.0,52.1757,52.1846,52.0414,52.0862,62178.0
2022-06-15 12:50:00,58.21,58.22,58.15,58.19,47997.0,52.0951,52.1041,52.0414,52.0772,47997.0
2022-06-15 13:00:00,58.18,58.29,58.17,58.24,30645.0,52.0683,52.1667,52.0593,52.122,30645.0
2022-06-15 13:10:00,58.24,58.29,58.19,58.27,40183.0,52.122,52.1667,52.0772,52.1488,40183.0
2022-06-15 13:20:00,58.27,58.29,58.16,58.26,67499.0,52.1488,52.1667,52.0504,52.1399,67499.0
2022-06-15 13:30:00,58.27,58.27,58.18,58.21,47562.0,52.1488,52.1488,52.0683,52.0951,47562.0
2022-06-15 13:40:00,58.21,58.22,58.11,58.13,63137.0,52.0951,52.1041,52.0056,52.0235,63137.0
2022-06-15 13:50:00,58.12,58.49,58.11,58.48,137517.0,52.0146,52.3457,52.0056,52.3368,137517.0
2022-06-15 14:00:00,58.48,58.68,58.02,58.2,127628.0,52.3368,52.5158,51.9251,52.0862,127628.0
2022-06-15 14:10:00,58.21,58.23,58.01,58.01,86063.0,52.0951,52.113,51.9161,51.9161,86063.0
2022-06-15 14:20:00,58.03,58.09,57.86,57.91,111024.0,51.934,51.9877,51.7819,51.8267,111024.0
2022-06-15 14:30:00,57.9,58.31,57.71,58.21,270528.0,51.8177,52.1846,51.6477,52.0951,270528.0
2022-06-15 14:40:00,58.21,58.79,58.14,58.5,162266.0,52.0951,52.6142,52.0325,52.3547,162266.0
2022-06-15 14:50:00,58.52,58.63,58.27,58.43,156971.0,52.3726,52.471,52.1488,52.292,156971.0
2022-06-15 15:00:00,58.44,58.63,58.42,58.51,129511.0,52.301,52.471,52.2831,52.3636,129511.0
2022-06-15 15:10:00,58.5,58.58,58.34,58.46,140382.0,52.3547,52.4263,52.2115,52.3189,140382.0
2022-06-15 15:20:00,58.46,58.82,58.46,58.8,124065.0,52.3189,52.6411,52.3189,52.6232,124065.0
2022-06-15 15:30:00,58.8,58.97,58.6,58.63,165632.0,52.6232,52.7753,52.4442,52.471,165632.0
2022-06-15 15:40:00,58.62,58.62,58.45,58.54,172733.0,52.4621,52.4621,52.3099,52.3905,172733.0
2022-06-15 15:50:00,58.54,58.54,58.31,58.39,554111.0,52.3905,52.3905,52.1846,52.2562,554111.0
2022-06-16 09:30:00,57.71,57.92,57.38,57.42,207412.0,51.6477,51.8356,51.3523,51.3881,207412.0
2022-06-16 09:40:00,57.41,57.47,57.27,57.4,189046.0,51.3792,51.4329,51.2539,51.3702,189046.0
2022-06-16 09:50:00,57.39,57.4,57.2,57.36,158109.0,51.3613,51.3702,51.1912,51.3344,158109.0
2022-06-16 10:00:00,57.36,57.61,57.28,57.46,220463.0,51.3344,51.5582,51.2628,51.4239,220463.0
2022-06-16 10:10:00,57.46,57.59,57.39,57.4,110626.0,51.4239,51.5403,51.3613,51.3702,110626.0
2022-06-16 10:20:00,57.39,57.62,57.39,57.51,97765.0,51.3613,51.5671,51.3613,51.4687,97765.0
2022-06-16 10:30:00,57.5,57.64,57.44,57.63,83771.0,51.4597,51.585,51.406,51.5761,83771.0
2022-06-16 10:40:00,57.62,57.65,57.4,57.4,122756.0,51.5671,51.594,51.3702,51.3702,122756.0
2022-06-16 10:50:00,57.39,57.52,57.36,57.49,95071.0,51.3613,51.4776,51.3344,51.4508,95071.0
2022-06-16 11:00:00,57.48,57.59,57.48,57.58,108856.0,51.4418,51.5403,51.4418,51.5313,108856.0
2022-06-16 11:10:00,57.57,57.83,57.52,57.73,113931.0,51.5224,51.7551,51.4776,51.6656,113931.0
2022-06-16 11:20:00,57.73,57.76,57.59,57.65,108458.0,51.6656,51.6924,51.5403,51.594,108458.0
2022-06-16 11:30:00,57.65,57.68,57.55,57.67,86762.0,51.594,51.6208,51.5045,51.6119,86762.0
2022-06-16 11:40:00,57.67,57.74,57.49,57.71,191890.0,51.6119,51.6745,51.4508,51.6477,191890.0
2022-06-16 11:50:00,57.7,57.78,57.65,57.78,229898.0,51.6387,51.7103,51.594,51.7103,229898.0
2022-06-16 12:00:00,57.77,57.82,57.69,57.74,209494.0,51.7014,51.7461,51.6298,51.6745,209494.0
2022-06-16 12:10:00,57.73,57.85,57.71,57.8,159763.0,51.6656,51.773,51.6477,51.7282,159763.0
2022-06-16 12:20:00,57.8,57.96,57.78,57.96,118618.0,51.7282,51.8714,51.7103,51.8714,118618.0
2022-06-16 12:30:00,57.97,58.01,57.84,57.9,79711.0,51.8804,51.9161,51.764,51.8177,79711.0
2022-06-16 12:40:00,57.9,58.01,57.88,57.99,135100.0,51.8177,51.9161,51.7998,51.8982,135100.0
2022-06-16 12:50:00,57.97,58.0,57.82,57.88,67378.0,51.8804,51.9072,51.7461,51.7998,67378.0
2022-06-16 13:00:00,57.91,58.0,57.85,57.95,87775.0,51.8267,51.9072,51.773,51.8625,87775.0
2022-06-16 13:10:00,57.95,58.09,57.93,58.05,97552.0,51.8625,51.9877,51.8446,51.9519,97552.0
2022-06-16 13:20:00,58.04,58.14,57.94,58.09,75523.0,51.943,52.0325,51.8535,51.9877,75523.0
2022-06-16 13:30:00,58.08,58.11,58.0,58.1,79688.0,51.9788,52.0056,51.9072,51.9967,79688.0
2022-06-16 13:40:00,58.11,58.12,58.01,58.08,88157.0,52.0056,52.0146,51.9161,51.9788,88157.0
2022-06-16 13:50:00,58.08,58.09,57.9,57.91,127369.0,51.9788,51.9877,51.8177,51.8267,127369.0
2022-06-16 14:00:00,57.89,58.0,57.89,57.95,78132.0,51.8088,51.9072,51.8088,51.8625,78132.0
2022-06-16 14:10:00,57.95,57.98,57.86,57.96,71989.0,51.8625,51.8893,51.7819,51.8714,71989.0
2022-06-16 14:20:00,57.96,57.97,57.9,57.92,98362.0,51.8714,51.8804,51.8177,51.8356,98362.0
2022-06-16 14:30:00,57.91,57.98,57.87,57.92,114924.0,51.8267,51.8893,51.7909,51.8356,114924.0
2022-06-16 14:40:00,57.91,58.02,57.73,57.74,114889.0,51.8267,51.9251,51.6656,51.6745,114889.0
2022-06-16 14:50:00,57.74,57.89,57.74,57.89,254432.0,51.6745,51.8088,51.6745,51.8088,254432.0
2022-06-16 15:00:00,57.88,58.07,57.88,58.07,480809.0,51.7998,51.9698,51.7998,51.9698,480809.0
2022-06-16 15:10:00,58.06,58.11,57.9,57.97,146399.0,51.9609,52.0056,51.8177,51.8804,146399.0
2022-06-16 15:20:00,57.97,58.02,57.92,57.95,257645.0,51.8804,51.9251,51.8356,51.8625,257645.0
2022-06-16 15:30:00,57.94,57.96,57.74,57.89,157087.0,51.8535,51.8714,51.6745,51.8088,157087.0
2022-06-16 15:40:00,57.89,57.96,57.74,57.77,200577.0,51.8088,51.8714,51.6745,51.7014,200577.0
2022-06-16 15:50:00,57.77,57.81,57.51,57.72,1116187.0,51.7014,51.7372,51.4687,51.6566,1116187.0
2022-06-17 09:30:00,57.37,58.36,57.29,58.34,1961315.0,51.3434,52.2294,51.2718,52.2115,1961315.0
2022-06-17 09:40:00,58.34,58.5,58.05,58.06,276314.0,52.2115,52.3547,51.9519,51.9609,276314.0
2022-06-17 09:50:00,58.06,58.46,57.93,58.42,211192.0,51.9609,52.3189,51.8446,52.2831,211192.0
2022-06-17 10:00:00,58.43,58.47,58.2,58.34,113572.0,52.292,52.3278,52.0862,52.2115,113572.0
2022-06-17 10:10:00,58.33,58.37,58.06,58.2,103934.0,52.2025,52.2383,51.9609,52.0862,103934.0
2022-06-17 10:20:00,58.21,58.21,57.99,58.06,89719.0,52.0951,52.0951,51.8982,51.9609,89719.0
2022-06-17 10:30:00,58.05,58.13,57.92,58.02,126986.0,51.9519,52.0235,51.8356,51.9251,126986.0
2022-06-17 10:40:00,58.01,58.12,57.95,58.0,102127.0,51.9161,52.0146,51.8625,51.9072,102127.0
2022-06-17 10:50:00,58.0,58.17,57.98,58.11,118816.0,51.9072,52.0593,51.8893,52.0056,118816.0
2022-06-17 11:00:00,58.11,58.34,58.07,58.32,90701.0,52.0056,52.2115,51.9698,52.1936,90701.0
2022-06-17 11:10:00,58.32,58.42,58.25,58.38,90759.0,52.1936,52.2831,52.1309,52.2473,90759.0
2022-06-17 11:20:00,58.39,58.39,58.13,58.27,170740.0,52.2562,52.2562,52.0235,52.1488,170740.0
2022-06-17 11:30:00,58.27,58.51,58.19,58.26,94654.0,52.1488,52.3636,52.0772,52.1399,94654.0
2022-06-17 11:40:00,58.26,58.29,58.14,58.2,71068.0,52.1399,52.1667,52.0325,52.0862,71068.0
2022-06-17 11:50:00,58.19,58.19,58.03,58.11,69412.0,52.0772,52.0772,51.934,52.0056,69412.0
2022-06-17 12:00:00,58.1,58.1,57.95,57.99,74264.0,51.9967,51.9967,51.8625,51.8982,74264.0
2022-06-17 12:10:00,58.0,58.18,57.99,58.03,76225.0,51.9072,52.0683,51.8982,51.934,76225.0
2022-06-17 12:20:00,58.03,58.13,57.99,58.11,83145.0,51.934,52.0235,51.8982,52.0056,83145.0
2022-06-17 12:30:00,58.11,58.27,58.02,58.27,103540.0,52.0056,52.1488,51.9251,52.1488,103540.0
2022-06-17 12:40:00,58.29,58.41,58.24,58.35,152632.0,52.1667,52.2741,52.122,52.2204,152632.0
2022-06-17 12:50:00,58.35,58.35,58.21,58.3,58010.0,52.2204,52.2204,52.0951,52.1757,58010.0
2022-06-17 13:00:00,58.3,58.63,58.3,58.62,80800.0,52.1757,52.471,52.1757,52.4621,80800.0
2022-06-17 13:10:00,58.62,58.72,58.56,58.68,82224.0,52.4621,52.5516,52.4084,52.5158,82224.0
2022-06-17 13:20:00,58.68,58.71,58.51,58.58,71625.0,52.5158,52.5426,52.3636,52.4263,71625.0
2022-06-17 13:30:00,58.58,58.62,58.51,58.58,36638.0,52.4263,52.4621,52.3636,52.4263,36638.0
2022-06-17 13:40:00,58.58,58.64,58.45,58.52,62968.0,52.4263,52.48,52.3099,52.3726,62968.0
2022-06-17 13:50:00,58.53,58.57,58.46,58.53,53099.0,52.3815,52.4173,52.3189,52.3815,53099.0
2022-06-17 14:00:00,58.53,58.58,58.47,58.54,63236.0,52.3815,52.4263,52.3278,52.3905,63236.0
2022-06-17 14:10:00,58.53,58.65,58.51,58.62,77725.0,52.3815,52.4889,52.3636,52.4621,77725.0
2022-06-17 14:20:00,58.62,58.69,58.45,58.47,55295.0,52.4621,52.5247,52.3099,52.3278,55295.0
2022-06-17 14:30:00,58.47,58.6,58.41,58.59,52340.0,52.3278,52.4442,52.2741,52.4352,52340.0
2022-06-17 14:40:00,58.61,58.66,58.5,58.53,82957.0,52.4531,52.4979,52.3547,52.3815,82957.0
2022-06-17 14:50:00,58.52,58.53,58.42,58.47,63117.0,52.3726,52.3815,52.2831,52.3278,63117.0
2022-06-17 15:00:00,58.47,58.61,58.46,58.58,105557.0,52.3278,52.4531,52.3189,52.4263,105557.0
2022-06-17 15:10:00,58.58,58.59,58.37,58.52,335808.0,52.4263,52.4352,52.2383,52.3726,335808.0
2022-06-17 15:20:00,58.51,58.69,58.51,58.57,171524.0,52.3636,52.5247,52.3636,52.4173,171524.0
2022-06-17 15:30:00,58.58,58.65,58.53,58.64,150867.0,52.4263,52.4889,52.3815,52.48,150867.0
2022-06-17 15:40:00,58.65,58.69,58.53,58.68,239590.0,52.4889,52.5247,52.3815,52.5158,239590.0
2022-06-17 15:50:00,58.68,58.79,58.5,58.53,971139.0,52.5158,52.6142,52.3547,52.3815,971139.0
2022-06-21 09:30:00,59.26,59.66,58.91,59.32,365475.0,53.0348,53.3928,52.7216,53.0885,365475.0
2022-06-21 09:40:00,59.31,59.56,59.22,59.39,148801.0,53.0796,53.3033,52.999,53.1512,148801.0
2022-06-21 09:50:00,59.39,59.46,59.14,59.19,106915.0,53.1512,53.2138,52.9274,52.9722,106915.0
2022-06-21 10:00:00,59.19,59.26,58.93,59.19,145937.0,52.9722,53.0348,52.7395,52.9722,145937.0
2022-06-21 10:10:00,59.2,59.38,59.14,59.35,89307.0,52.9811,53.1422,52.9274,53.1154,89307.0
2022-06-21 10:20:00,59.36,59.53,59.34,59.41,102095.0,53.1243,53.2765,53.1064,53.1691,102095.0
2022-06-21 10:30:00,59.42,59.62,59.4,59.62,125564.0,53.178,53.357,53.1601,53.357,125564.0
2022-06-21 10:40:00,59.62,59.62,59.48,59.57,68726.0,53.357,53.357,53.2317,53.3123,68726.0
2022-06-21 10:50:00,59.57,59.65,59.5,59.61,121673.0,53.3123,53.3839,53.2496,53.3481,121673.0
2022-06-21 11:00:00,59.6,59.75,59.59,59.72,74846.0,53.3391,53.4734,53.3302,53.4465,74846.0
2022-06-21 11:10:00,59.71,59.75,59.63,59.7,63241.0,53.4376,53.4734,53.366,53.4286,63241.0
2022-06-21 11:20:00,59.7,59.73,59.61,59.73,179579.0,53.4286,53.4555,53.3481,53.4555,179579.0
2022-06-21 11:30:00,59.74,59.85,59.62,59.64,88841.0,53.4644,53.5629,53.357,53.3749,88841.0
2022-06-21 11:40:00,59.64,59.79,59.63,59.79,92279.0,53.3749,53.5092,53.366,53.5092,92279.0
2022-06-21 11:50:00,59.79,59.82,59.74,59.77,83949.0,53.5092,53.536,53.4644,53.4913,83949.0
2022-06-21 12:00:00,59.77,59.86,59.77,59.78,60277.0,53.4913,53.5718,53.4913,53.5002,60277.0
2022-06-21 12:10:00,59.78,59.81,59.74,59.81,42627.0,53.5002,53.5271,53.4644,53.5271,42627.0
2022-06-21 12:20:00,59.82,59.85,59.77,59.8,71166.0,53.536,53.5629,53.4913,53.5181,71166.0
2022-06-21 12:30:00,59.81,59.88,59.77,59.84,71727.0,53.5271,53.5897,53.4913,53.5539,71727.0
2022-06-21 12:40:00,59.84,59.89,59.79,59.87,67205.0,53.5539,53.5987,53.5092,53.5808,67205.0
2022-06-21 12:50:00,59.87,59.93,59.84,59.93,90982.0,53.5808,53.6345,53.5539,53.6345,90982.0
2022-06-21 13:00:00,59.93,59.96,59.89,59.95,69700.0,53.6345,53.6613,53.5987,53.6524,69700.0
2022-06-21 13:10:00,59.95,59.99,59.93,59.98,74072.0,53.6524,53.6882,53.6345,53.6792,74072.0
2022-06-21 13:20:00,59.98,60.02,59.93,59.98,56554.0,53.6792,53.715,53.6345,53.6792,56554.0
2022-06-21 13:30:00,59.99,60.0,59.92,59.93,78661.0,53.6882,53.6971,53.6255,53.6345,78661.0
2022-06-21 13:40:00,59.93,60.06,59.92,60.06,72236.0,53.6345,53.7508,53.6255,53.7508,72236.0
2022-06-21 13:50:00,60.06,60.06,59.94,59.98,68253.0,53.7508,53.7508,53.6434,53.6792,68253.0
2022-06-21 14:00:00,59.98,60.15,59.89,60.13,117258.0,53.6792,53.8313,53.5987,53.8134,117258.0
2022-06-21 14:10:00,60.12,60.25,60.09,60.1,169535.0,53.8045,53.9208,53.7776,53.7866,169535.0
2022-06-21 14:20:00,60.1,60.19,60.07,60.16,56474.0,53.7866,53.8671,53.7597,53.8403,56474.0
2022-06-21 14:30:00,60.17,60.28,60.11,60.26,183495.0,53.8492,53.9477,53.7955,53.9298,183495.0
2022-06-21 14:40:00,60.25,60.38,60.22,60.34,205726.0,53.9208,54.0372,53.894,54.0014,205726.0
2022-06-21 14:50:00,60.32,60.48,60.31,60.44,108561.0,53.9835,54.1267,53.9745,54.0909,108561.0
2022-06-21 15:00:00,60.45,60.53,60.37,60.39,99381.0,54.0998,54.1714,54.0282,54.0461,99381.0
2022-06-21 15:10:00,60.39,60.42,60.32,60.37,101049.0,54.0461,54.073,53.9835,54.0282,101049.0
2022-06-21 15:20:00,60.36,60.41,60.32,60.38,229480.0,54.0193,54.064,53.9835,54.0372,229480.0
2022-06-21 15:30:00,60.39,60.43,60.36,60.41,157535.0,54.0461,54.0819,54.0193,54.064,157535.0
2022-06-21 15:40:00,60.41,60.43,60.37,60.42,199448.0,54.064,54.0819,54.0282,54.073,199448.0
2022-06-21 15:50:00,60.42,60.58,60.41,60.51,702838.0,54.073,54.2162,54.064,54.1535,702838.0
2022-06-22 09:30:00,60.06,60.57,60.06,60.54,217741.0,53.7508,54.2072,53.7508,54.1804,217741.0
2022-06-22 09:40:00,60.53,61.03,60.42,61.03,152404.0,54.1714,54.6189,54.073,54.6189,152404.0
2022-06-22 09:50:00,61.04,61.05,60.77,60.82,142102.0,54.6279,54.6368,54.3862,54.431,142102.0
2022-06-22 10:00:00,60.81,60.9,60.63,60.9,115422.0,54.422,54.5026,54.2609,54.5026,115422.0
2022-06-22 10:10:00,60.91,61.32,60.89,61.3,149931.0,54.5115,54.8784,54.4936,54.8605,149931.0
2022-06-22 10:20:00,61.29,61.39,61.17,61.23,132912.0,54.8516,54.9411,54.7442,54.7979,132912.0
2022-06-22 10:30:00,61.23,61.33,61.18,61.29,71025.0,54.7979,54.8874,54.7531,54.8516,71025.0
2022-06-22 10:40:00,61.3,61.44,61.29,61.42,107749.0,54.8605,54.9858,54.8516,54.9679,107749.0
2022-06-22 10:50:00,61.43,61.48,61.31,61.4,126571.0,54.9769,55.0216,54.8695,54.95,126571.0
2022-06-22 11:00:00,61.4,61.62,61.38,61.49,152009.0,54.95,55.1469,54.9321,55.0306,152009.0
2022-06-22 11:10:00,61.49,61.75,61.43,61.75,90983.0,55.0306,55.2633,54.9769,55.2633,90983.0
2022-06-22 11:20:00,61.74,61.91,61.64,61.8,368364.0,55.2543,55.4065,55.1648,55.308,368364.0
2022-06-22 11:30:00,61.8,61.91,61.77,61.84,179771.0,55.308,55.4065,55.2812,55.3438,179771.0
2022-06-22 11:40:00,61.84,61.87,61.68,61.87,171338.0,55.3438,55.3707,55.2006,55.3707,171338.0
2022-06-22 11:50:00,61.87,61.9,61.55,61.58,145498.0,55.3707,55.3975,55.0843,55.1111,145498.0
2022-06-22 12:00:00,61.57,61.71,61.54,61.6,89371.0,55.1022,55.2275,55.0753,55.129,89371.0
2022-06-22 12:10:00,61.59,61.75,61.58,61.75,161492.0,55.1201,55.2633,55.1111,55.2633,161492.0
2022-06-22 12:20:00,61.75,61.85,61.69,61.82,136708.0,55.2633,55.3528,55.2096,55.3259,136708.0
2022-06-22 12:30:00,61.82,61.9,61.81,61.85,87037.0,55.3259,55.3975,55.317,55.3528,87037.0
2022-06-22 12:40:00,61.85,62.01,61.84,62.0,119192.0,55.3528,55.496,55.3438,55.487,119192.0
2022-06-22 12:50:00,62.01,62.05,61.98,62.03,78327.0,55.496,55.5318,55.4691,55.5139,78327.0
2022-06-22 13:00:00,62.03,62.03,61.88,61.97,82457.0,55.5139,55.5139,55.3796,55.4602,82457.0
2022-06-22 13:10:00,61.96,62.01,61.8,61.81,68862.0,55.4512,55.496,55.308,55.317,68862.0
2022-06-22 13:20:00,61.81,61.87,61.79,61.83,99074.0,55.317,55.3707,55.2991,55.3349,99074.0
2022-06-22 13:30:00,61.82,61.82,61.64,61.7,58191.0,55.3259,55.3259,55.1648,55.2185,58191.0
2022-06-22 13:40:00,61.69,61.75,61.69,61.71,94660.0,55.2096,55.2633,55.2096,55.2275,94660.0
2022-06-22 13:50:00,61.72,61.77,61.61,61.63,101381.0,55.2364,55.2812,55.138,55.1559,101381.0
2022-06-22 14:00:00,61.64,61.85,61.62,61.83,195470.0,55.1648,55.3528,55.1469,55.3349,195470.0
2022-06-22 14:10:00,61.82,61.87,61.78,61.82,129928.0,55.3259,55.3707,55.2901,55.3259,129928.0
2022-06-22 14:20:00,61.82,61.87,61.71,61.83,209503.0,55.3259,55.3707,55.2275,55.3349,209503.0
2022-06-22 14:30:00,61.83,61.88,61.77,61.79,88232.0,55.3349,55.3796,55.2812,55.2991,88232.0
2022-06-22 14:40:00,61.8,61.83,61.75,61.76,90766.0,55.308,55.3349,55.2633,55.2722,90766.0
2022-06-22 14:50:00,61.75,61.83,61.73,61.8,50736.0,55.2633,55.3349,55.2454,55.308,50736.0
2022-06-22 15:00:00,61.8,61.85,61.76,61.84,95118.0,55.308,55.3528,55.2722,55.3438,95118.0
2022-06-22 15:10:00,61.84,61.92,61.76,61.79,100408.0,55.3438,55.4154,55.2722,55.2991,100408.0
2022-06-22 15:20:00,61.78,61.83,61.58,61.6,135905.0,55.2901,55.3349,55.1111,55.129,135905.0
2022-06-22 15:30:00,61.6,61.69,61.51,61.55,148948.0,55.129,55.2096,55.0485,55.0843,148948.0
2022-06-22 15:40:00,61.55,61.55,61.44,61.52,250533.0,55.0843,55.0843,54.9858,55.0574,250533.0
2022-06-22 15:50:00,61.51,61.67,61.5,61.51,475805.0,55.0485,55.1917,55.0395,55.0485,475805.0
2022-06-23 09:30:00,61.9,62.15,61.75,62.13,265157.0,55.3975,55.6212,55.2633,55.6033,265157.0
2022-06-23 09:40:00,62.12,62.35,62.04,62.12,198231.0,55.5944,55.8002,55.5228,55.5944,198231.0
2022-06-23 09:50:00,62.13,62.37,62.04,62.37,143505.0,55.6033,55.8181,55.5228,55.8181,143505.0
2022-06-23 10:00:00,62.36,62.44,62.09,62.09,120280.0,55.8092,55.8808,55.5676,55.5676,120280.0
2022-06-23 10:10:00,62.12,62.32,62.08,62.13,127871.0,55.5944,55.7734,55.5586,55.6033,127871.0
2022-06-23 10:20:00,62.14,62.24,62.01,62.04,103867.0,55.6123,55.7018,55.496,55.5228,103867.0
2022-06-23 10:30:00,62.05,62.18,62.01,62.15,179114.0,55.5318,55.6481,55.496,55.6212,179114.0
2022-06-23 10:40:00,62.16,62.21,62.06,62.09,88404.0,55.6302,55.6749,55.5407,55.5676,88404.0
2022-06-23 10:50:00,62.09,62.23,62.07,62.22,186988.0,55.5676,55.6928,55.5497,55.6839,186988.0
2022-06-23 11:00:00,62.23,62.23,62.05,62.13,53143.0,55.6928,55.6928,55.5318,55.6033,53143.0
2022-06-23 11:10:00,62.16,62.32,62.14,62.32,82925.0,55.6302,55.7734,55.6123,55.7734,82925.0
2022-06-23 11:20:00,62.32,62.34,62.15,62.18,116019.0,55.7734,55.7913,55.6212,55.6481,116019.0
2022-06-23 11:30:00,62.21,62.24,62.1,62.13,115840.0,55.6749,55.7018,55.5765,55.6033,115840.0
2022-06-23 11:40:00,62.13,62.18,62.01,62.02,50857.0,55.6033,55.6481,55.496,55.5049,50857.0
2022-06-23 11:50:00,62.03,62.03,61.9,61.98,79309.0,55.5139,55.5139,55.3975,55.4691,79309.0
2022-06-23 12:00:00,61.98,62.03,61.92,61.94,84038.0,55.4691,55.5139,55.4154,55.4333,84038.0
2022-06-23 12:10:00,61.94,62.08,61.91,62.05,63983.0,55.4333,55.5586,55.4065,55.5318,63983.0
2022-06-23 12:20:00,62.05,62.15,62.04,62.09,78143.0,55.5318,55.6212,55.5228,55.5676,78143.0
2022-06-23 12:30:00,62.08,62.12,62.02,62.12,75285.0,55.5586,55.5944,55.5049,55.5944,75285.0
2022-06-23 12:40:00,62.11,62.18,62.0,62.13,114615.0,55.5855,55.6481,55.487,55.6033,114615.0
2022-06-23 12:50:00,62.13,62.19,62.05,62.12,67029.0,55.6033,55.657,55.5318,55.5944,67029.0
2022-06-23 13:00:00,62.12,62.21,62.08,62.17,84599.0,55.5944,55.6749,55.5586,55.6391,84599.0
2022-06-23 13:10:00,62.16,62.19,62.07,62.1,80158.0,55.6302,55.657,55.5497,55.5765,80158.0
2022-06-23 13:20:00,62.1,62.15,62.01,62.04,188378.0,55.5765,55.6212,55.496,55.5228,188378.0
2022-06-23 13:30:00,62.05,62.1,62.0,62.09,66609.0,55.5318,55.5765,55.487,55.5676,66609.0
2022-06-23 13:40:00,62.1,62.18,62.06,62.18,59678.0,55.5765,55.6481,55.5407,55.6481,59678.0
2022-06-23 13:50:00,62.17,62.29,62.17,62.25,49643.0,55.6391,55.7465,55.6391,55.7107,49643.0
2022-06-23 14:00:00,62.24,62.26,62.15,62.19,50608.0,55.7018,55.7197,55.6212,55.657,50608.0
2022-06-23 14:10:00,62.19,62.2,62.11,62.16,83434.0,55.657,55.666,55.5855,55.6302,83434.0
2022-06-23 14:20:00,62.15,62.18,62.12,62.17,64660.0,55.6212,55.6481,55.5944,55.6391,64660.0
2022-06-23 14:30:00,62.16,62.31,62.16,62.29,70660.0,55.6302,55.7644,55.6302,55.7465,70660.0
2022-06-23 14:40:00,62.29,62.31,62.28,62.28,50219.0,55.7465,55.7644,55.7376,55.7376,50219.0
2022-06-23 14:50:00,62.28,62.3,62.22,62.27,57917.0,55.7376,55.7555,55.6839,55.7286,57917.0
2022-06-23 15:00:00,62.27,62.33,62.24,62.27,88731.0,55.7286,55.7823,55.7018,55.7286,88731.0
2022-06-23 15:10:00,62.28,62.28,62.19,62.24,110183.0,55.7376,55.7376,55.657,55.7018,110183.0
2022-06-23 15:20:00,62.24,62.27,62.17,62.18,101304.0,55.7018,55.7286,55.6391,55.6481,101304.0
2022-06-23 15:30:00,62.17,62.4,62.17,62.35,156538.0,55.6391,55.845,55.6391,55.8002,156538.0
2022-06-23 15:40:00,62.35,62.54,62.33,62.5,206732.0,55.8002,55.9703,55.7823,55.9345,206732.0
2022-06-23 15:50:00,62.5,62.65,62.49,62.57,580438.0,55.9345,56.0687,55.9255,55.9971,580438.0
2022-06-24 09:30:00,62.81,62.91,62.05,62.06,182903.0,56.2119,56.3014,55.5318,55.5407,182903.0
2022-06-24 09:40:00,62.08,62.27,61.98,62.12,139475.0,55.5586,55.7286,55.4691,55.5944,139475.0
2022-06-24 09:50:00,62.12,62.23,62.04,62.04,91272.0,55.5944,55.6928,55.5228,55.5228,91272.0
2022-06-24 10:00:00,62.05,62.4,62.05,62.27,127179.0,55.5318,55.845,55.5318,55.7286,127179.0
2022-06-24 10:10:00,62.26,62.32,62.12,62.26,88495.0,55.7197,55.7734,55.5944,55.7197,88495.0
2022-06-24 10:20:00,62.28,62.33,62.06,62.09,102428.0,55.7376,55.7823,55.5407,55.5676,102428.0
2022-06-24 10:30:00,62.1,62.14,61.92,62.01,226756.0,55.5765,55.6123,55.4154,55.496,226756.0
2022-06-24 10:40:00,62.02,62.08,61.94,61.98,82988.0,55.5049,55.5586,55.4333,55.4691,82988.0
2022-06-24 10:50:00,61.98,62.08,61.92,61.97,72548.0,55.4691,55.5586,55.4154,55.4602,72548.0
2022-06-24 11:00:00,61.97,61.99,61.85,61.91,86561.0,55.4602,55.4781,55.3528,55.4065,86561.0
2022-06-24 11:10:00,61.92,61.98,61.85,61.94,78495.0,55.4154,55.4691,55.3528,55.4333,78495.0
2022-06-24 11:20:00,61.94,62.03,61.92,61.96,77491.0,55.4333,55.5139,55.4154,55.4512,77491.0
2022-06-24 11:30:00,61.97,62.09,61.94,62.0,76939.0,55.4602,55.5676,55.4333,55.487,76939.0
2022-06-24 11:40:00,61.99,62.03,61.95,61.98,38295.0,55.4781,55.5139,55.4423,55.4691,38295.0
2022-06-24 11:50:00,61.98,61.98,61.91,61.98,46839.0,55.4691,55.4691,55.4065,55.4691,46839.0
2022-06-24 12:00:00,61.98,62.07,61.96,62.0,76099.0,55.4691,55.5497,55.4512,55.487,76099.0
2022-06-24 12:10:00,62.02,62.26,62.01,62.17,89786.0,55.5049,55.7197,55.496,55.6391,89786.0
2022-06-24 12:20:00,62.16,62.2,62.13,62.19,52647.0,55.6302,55.666,55.6033,55.657,52647.0
2022-06-24 12:30:00,62.19,62.2,62.11,62.15,33648.0,55.657,55.666,55.5855,55.6212,33648.0
2022-06-24 12:40:00,62.15,62.21,62.12,62.21,28342.0,55.6212,55.6749,55.5944,55.6749,28342.0
2022-06-24 12:50:00,62.22,62.26,62.18,62.22,33831.0,55.6839,55.7197,55.6481,55.6839,33831.0
2022-06-24 13:00:00,62.22,62.32,62.21,62.3,30596.0,55.6839,55.7734,55.6749,55.7555,30596.0
2022-06-24 13:10:00,62.32,62.44,62.31,62.43,31972.0,55.7734,55.8808,55.7644,55.8718,31972.0
2022-06-24 13:20:00,62.43,62.47,62.39,62.45,81959.0,55.8718,55.9076,55.836,55.8897,81959.0
2022-06-24 13:30:00,62.44,62.45,62.27,62.32,67923.0,55.8808,55.8897,55.7286,55.7734,67923.0
2022-06-24 13:40:00,62.32,62.35,62.2,62.2,101074.0,55.7734,55.8002,55.666,55.666,101074.0
2022-06-24 13:50:00,62.19,62.2,62.07,62.14,162166.0,55.657,55.666,55.5497,55.6123,162166.0
2022-06-24 14:00:00,62.14,62.15,62.06,62.06,54190.0,55.6123,55.6212,55.5407,55.5407,54190.0
2022-06-24 14:10:00,62.07,62.1,61.97,62.05,85826.0,55.5497,55.5765,55.4602,55.5318,85826.0
2022-06-24 14:20:00,62.05,62.06,61.98,62.02,40150.0,55.5318,55.5407,55.4691,55.5049,40150.0
2022-06-24 14:30:00,62.02,62.11,61.99,62.04,89916.0,55.5049,55.5855,55.4781,55.5228,89916.0
2022-06-24 14:40:00,62.05,62.14,62.05,62.14,36348.0,55.5318,55.6123,55.5318,55.6123,36348.0
2022-06-24 14:50:00,62.13,62.23,62.12,62.21,45006.0,55.6033,55.6928,55.5944,55.6749,45006.0
2022-06-24 15:00:00,62.21,62.23,62.16,62.21,76092.0,55.6749,55.6928,55.6302,55.6749,76092.0
2022-06-24 15:10:00,62.21,62.61,62.2,62.59,585109.0,55.6749,56.0329,55.666,56.015,585109.0
2022-06-24 15:20:00,62.59,62.76,62.57,62.76,175192.0,56.015,56.1672,55.9971,56.1672,175192.0
2022-06-24 15:30:00,62.75,62.98,62.69,62.97,300553.0,56.1582,56.3641,56.1045,56.3551,300553.0
2022-06-24 15:40:00,62.97,63.1,62.88,62.91,414205.0,56.3551,56.4715,56.2746,56.3014,414205.0
2022-06-24 15:50:00,62.93,63.13,62.92,63.08,1186837.0,56.3193,56.4983,56.3104,56.4536,1186837.0
2022-06-27 09:30:00,62.93,62.99,62.71,62.9,255988.0,56.3193,56.373,56.1224,56.2925,255988.0
2022-06-27 09:40:00,62.9,63.43,62.9,63.31,204404.0,56.2925,56.7668,56.2925,56.6594,204404.0
2022-06-27 09:50:00,63.34,63.35,62.94,62.98,171511.0,56.6862,56.6952,56.3283,56.3641,171511.0
2022-06-27 10:00:00,62.97,63.37,62.94,63.31,122214.0,56.3551,56.7131,56.3283,56.6594,122214.0
2022-06-27 10:10:00,63.31,63.53,63.31,63.49,155782.0,56.6594,56.8563,56.6594,56.8205,155782.0
2022-06-27 10:20:00,63.48,63.48,63.29,63.36,114025.0,56.8115,56.8115,56.6415,56.7041,114025.0
2022-06-27 10:30:00,63.37,63.43,63.27,63.36,146371.0,56.7131,56.7668,56.6236,56.7041,146371.0
2022-06-27 10:40:00,63.36,63.36,63.13,63.21,106645.0,56.7041,56.7041,56.4983,56.5699,106645.0
2022-06-27 10:50:00,63.21,63.32,63.2,63.21,74986.0,56.5699,56.6683,56.5609,56.5699,74986.0
2022-06-27 11:00:00,63.2,63.23,63.14,63.21,58499.0,56.5609,56.5878,56.5073,56.5699,58499.0
2022-06-27 11:10:00,63.21,63.29,63.18,63.27,61044.0,56.5699,56.6415,56.543,56.6236,61044.0
2022-06-27 11:20:00,63.28,63.39,63.25,63.27,60601.0,56.6325,56.731,56.6057,56.6236,60601.0
2022-06-27 11:30:00,63.26,63.27,63.19,63.25,79191.0,56.6146,56.6236,56.552,56.6057,79191.0
2022-06-27 11:40:00,63.27,63.28,63.11,63.13,66235.0,56.6236,56.6325,56.4804,56.4983,66235.0
2022-06-27 11:50:00,63.12,63.15,63.07,63.11,85774.0,56.4894,56.5162,56.4446,56.4804,85774.0
2022-06-27 12:00:00,63.1,63.1,62.98,63.01,71189.0,56.4715,56.4715,56.3641,56.3909,71189.0
2022-06-27 12:10:00,63.0,63.08,62.99,63.04,56681.0,56.382,56.4536,56.373,56.4178,56681.0
2022-06-27 12:20:00,63.04,63.15,62.97,62.97,86704.0,56.4178,56.5162,56.3551,56.3551,86704.0
2022-06-27 12:30:00,62.97,63.03,62.92,63.0,44118.0,56.3551,56.4088,56.3104,56.382,44118.0
2022-06-27 12:40:00,63.0,63.09,62.94,62.95,57974.0,56.382,56.4625,56.3283,56.3372,57974.0
2022-06-27 12:50:00,62.95,63.02,62.92,62.95,48206.0,56.3372,56.3999,56.3104,56.3372,48206.0
2022-06-27 13:00:00,62.95,62.97,62.77,62.84,52935.0,56.3372,56.3551,56.1761,56.2388,52935.0
2022-06-27 13:10:00,62.85,62.94,62.84,62.91,56796.0,56.2477,56.3283,56.2388,56.3014,56796.0
2022-06-27 13:20:00,62.92,62.96,62.88,62.96,39149.0,56.3104,56.3462,56.2746,56.3462,39149.0
2022-06-27 13:30:00,62.95,62.99,62.91,62.94,60377.0,56.3372,56.373,56.3014,56.3283,60377.0
2022-06-27 13:40:00,62.93,62.94,62.81,62.92,91811.0,56.3193,56.3283,56.2119,56.3104,91811.0
2022-06-27 13:50:00,62.92,62.95,62.88,62.89,103171.0,56.3104,56.3372,56.2746,56.2835,103171.0
2022-06-27 14:00:00,62.88,62.92,62.84,62.88,65651.0,56.2746,56.3104,56.2388,56.2746,65651.0
2022-06-27 14:10:00,62.89,62.95,62.86,62.95,76063.0,56.2835,56.3372,56.2567,56.3372,76063.0
2022-06-27 14:20:00,62.95,63.0,62.87,62.93,64717.0,56.3372,56.382,56.2656,56.3193,64717.0
2022-06-27 14:30:00,62.93,62.98,62.89,62.94,60391.0,56.3193,56.3641,56.2835,56.3283,60391.0
2022-06-27 14:40:00,62.95,62.95,62.89,62.93,70371.0,56.3372,56.3372,56.2835,56.3193,70371.0
2022-06-27 14:50:00,62.92,62.94,62.87,62.91,68539.0,56.3104,56.3283,56.2656,56.3014,68539.0
2022-06-27 15:00:00,62.9,62.92,62.73,62.84,80482.0,56.2925,56.3104,56.1403,56.2388,80482.0
2022-06-27 15:10:00,62.84,62.88,62.78,62.82,74002.0,56.2388,56.2746,56.1851,56.2209,74002.0
2022-06-27 15:20:00,62.82,62.82,62.69,62.81,100498.0,56.2209,56.2209,56.1045,56.2119,100498.0
2022-06-27 15:30:00,62.8,62.83,62.72,62.72,206658.0,56.203,56.2298,56.1314,56.1314,206658.0
2022-06-27 15:40:00,62.72,62.84,62.71,62.81,135238.0,56.1314,56.2388,56.1224,56.2119,135238.0
2022-06-27 15:50:00,62.8,62.87,62.63,62.84,652402.0,56.203,56.2656,56.0508,56.2388,652402.0
2022-06-28 09:30:00,62.85,63.27,62.63,62.97,337674.0,56.2477,56.6236,56.0508,56.3551,337674.0
2022-06-28 09:40:00,62.95,63.1,62.64,63.05,233892.0,56.3372,56.4715,56.0598,56.4267,233892.0
2022-06-28 09:50:00,63.02,63.2,62.95,63.19,119933.0,56.3999,56.5609,56.3372,56.552,119933.0
2022-06-28 10:00:00,63.19,63.4,63.19,63.32,118170.0,56.552,56.7399,56.552,56.6683,118170.0
2022-06-28 10:10:00,63.31,63.37,63.15,63.37,117607.0,56.6594,56.7131,56.5162,56.7131,117607.0
2022-06-28 10:20:00,63.36,63.41,63.2,63.37,175003.0,56.7041,56.7489,56.5609,56.7131,175003.0
2022-06-28 10:30:00,63.38,63.44,63.25,63.33,181414.0,56.722,56.7757,56.6057,56.6773,181414.0
2022-06-28 10:40:00,63.31,63.35,63.24,63.25,110321.0,56.6594,56.6952,56.5967,56.6057,110321.0
2022-06-28 10:50:00,63.24,63.32,63.18,63.28,79292.0,56.5967,56.6683,56.543,56.6325,79292.0
2022-06-28 11:00:00,63.28,63.43,63.27,63.36,102892.0,56.6325,56.7668,56.6236,56.7041,102892.0
2022-06-28 11:10:00,63.36,63.49,63.33,63.37,86390.0,56.7041,56.8205,56.6773,56.7131,86390.0
2022-06-28 11:20:00,63.37,63.39,62.9,62.94,102563.0,56.7131,56.731,56.2925,56.3283,102563.0
2022-06-28 11:30:00,62.93,62.95,62.83,62.88,108539.0,56.3193,56.3372,56.2298,56.2746,108539.0
2022-06-28 11:40:00,62.88,62.93,62.76,62.84,50214.0,56.2746,56.3193,56.1672,56.2388,50214.0
2022-06-28 11:50:00,62.82,62.88,62.72,62.72,38422.0,56.2209,56.2746,56.1314,56.1314,38422.0
2022-06-28 12:00:00,62.72,62.79,62.63,62.77,51299.0,56.1314,56.194,56.0508,56.1761,51299.0
2022-06-28 12:10:00,62.76,62.77,62.62,62.7,47442.0,56.1672,56.1761,56.0419,56.1135,47442.0
2022-06-28 12:20:00,62.69,62.82,62.65,62.79,64397.0,56.1045,56.2209,56.0687,56.194,64397.0
2022-06-28 12:30:00,62.78,62.78,62.68,62.7,51641.0,56.1851,56.1851,56.0956,56.1135,51641.0
2022-06-28 12:40:00,62.71,62.75,62.65,62.71,53655.0,56.1224,56.1582,56.0687,56.1224,53655.0
2022-06-28 12:50:00,62.71,62.73,62.65,62.7,50676.0,56.1224,56.1403,56.0687,56.1135,50676.0
2022-06-28 13:00:00,62.7,62.71,62.5,62.52,57415.0,56.1135,56.1224,55.9345,55.9524,57415.0
2022-06-28 13:10:00,62.52,62.58,62.47,62.47,86999.0,55.9524,56.0061,55.9076,55.9076,86999.0
2022-06-28 13:20:00,62.48,62.57,62.45,62.56,65971.0,55.9166,55.9971,55.8897,55.9882,65971.0
2022-06-28 13:30:00,62.56,62.56,62.45,62.51,61199.0,55.9882,55.9882,55.8897,55.9434,61199.0
2022-06-28 13:40:00,62.5,62.63,62.49,62.61,64283.0,55.9345,56.0508,55.9255,56.0329,64283.0
2022-06-28 13:50:00,62.61,62.63,62.58,62.61,53554.0,56.0329,56.0508,56.0061,56.0329,53554.0
2022-06-28 14:00:00,62.61,62.65,62.52,62.53,65730.0,56.0329,56.0687,55.9524,55.9613,65730.0
2022-06-28 14:10:00,62.52,62.52,62.38,62.38,59007.0,55.9524,55.9524,55.8271,55.8271,59007.0
2022-06-28 14:20:00,62.38,62.44,62.36,62.43,46052.0,55.8271,55.8808,55.8092,55.8718,46052.0
2022-06-28 14:30:00,62.42,62.47,62.25,62.27,72886.0,55.8629,55.9076,55.7107,55.7286,72886.0
2022-06-28 14:40:00,62.27,62.31,62.24,62.29,51086.0,55.7286,55.7644,55.7018,55.7465,51086.0
2022-06-28 14:50:00,62.3,62.31,62.2,62.29,65238.0,55.7555,55.7644,55.666,55.7465,65238.0
2022-06-28 15:00:00,62.28,62.32,62.13,62.17,64329.0,55.7376,55.7734,55.6033,55.6391,64329.0
2022-06-28 15:10:00,62.18,62.29,62.15,62.25,76438.0,55.6481,55.7465,55.6212,55.7107,76438.0
2022-06-28 15:20:00,62.24,62.34,62.19,62.24,92617.0,55.7018,55.7913,55.657,55.7018,92617.0
2022-06-28 15:30:00,62.24,62.42,62.14,62.41,133863.0,55.7018,55.8629,55.6123,55.8539,133863.0
2022-06-28 15:40:00,62.42,62.44,62.29,62.34,139578.0,55.8629,55.8808,55.7465,55.7913,139578.0
2022-06-28 15:50:00,62.34,62.38,62.16,62.21,577206.0,55.7913,55.8271,55.6302,55.6749,577206.0
2022-06-29 09:30:00,62.31,62.64,62.31,62.33,201749.0,55.7644,56.0598,55.7644,55.7823,201749.0
2022-06-29 09:40:00,62.34,62.52,62.14,62.23,140678.0,55.7913,55.9524,55.6123,55.6928,140678.0
2022-06-29 09:50:00,62.23,62.47,62.23,62.31,80264.0,55.6928,55.9076,55.6928,55.7644,80264.0
2022-06-29 10:00:00,62.31,62.43,61.98,62.1,139638.0,55.7644,55.8718,55.4691,55.5765,139638.0
2022-06-29 10:10:00,62.1,62.25,62.0,62.23,458053.0,55.5765,55.7107,55.487,55.6928,458053.0
2022-06-29 10:20:00,62.2,62.23,61.91,62.1,202496.0,55.666,55.6928,55.4065,55.5765,202496.0
2022-06-29 10:30:00,62.09,62.23,62.01,62.07,287563.0,55.5676,55.6928,55.496,55.5497,287563.0
2022-06-29 10:40:00,62.08,62.16,62.04,62.16,198424.0,55.5586,55.6302,55.5228,55.6302,198424.0
2022-06-29 10:50:00,62.18,62.36,62.17,62.24,73651.0,55.6481,55.8092,55.6391,55.7018,73651.0
2022-06-29 11:00:00,62.25,62.36,62.21,62.32,61030.0,55.7107,55.8092,55.6749,55.7734,61030.0
2022-06-29 11:10:00,62.31,62.34,62.21,62.29,51346.0,55.7644,55.7913,55.6749,55.7465,51346.0
2022-06-29 11:20:00,62.29,62.33,62.23,62.3,37620.0,55.7465,55.7823,55.6928,55.7555,37620.0
2022-06-29 11:30:00,62.31,62.49,62.29,62.47,39161.0,55.7644,55.9255,55.7465,55.9076,39161.0
2022-06-29 11:40:00,62.46,62.47,62.4,62.45,49284.0,55.8987,55.9076,55.845,55.8897,49284.0
2022-06-29 11:50:00,62.45,62.51,62.42,62.45,44691.0,55.8897,55.9434,55.8629,55.8897,44691.0
2022-06-29 12:00:00,62.44,62.54,62.41,62.52,40717.0,55.8808,55.9703,55.8539,55.9524,40717.0
2022-06-29 12:10:00,62.52,62.53,62.22,62.27,155250.0,55.9524,55.9613,55.6839,55.7286,155250.0
2022-06-29 12:20:00,62.26,62.29,62.16,62.23,56289.0,55.7197,55.7465,55.6302,55.6928,56289.0
2022-06-29 12:30:00,62.23,62.54,62.23,62.51,60623.0,55.6928,55.9703,55.6928,55.9434,60623.0
2022-06-29 12:40:00,62.52,62.58,62.48,62.53,37742.0,55.9524,56.0061,55.9166,55.9613,37742.0
2022-06-29 12:50:00,62.53,62.59,62.47,62.57,53182.0,55.9613,56.015,55.9076,55.9971,53182.0
2022-06-29 13:00:00,62.56,62.74,62.55,62.74,70457.0,55.9882,56.1493,55.9792,56.1493,70457.0
2022-06-29 13:10:00,62.75,62.76,62.49,62.5,41039.0,56.1582,56.1672,55.9255,55.9345,41039.0
2022-06-29 13:20:00,62.51,62.66,62.49,62.63,45166.0,55.9434,56.0777,55.9255,56.0508,45166.0
2022-06-29 13:30:00,62.63,62.72,62.56,62.68,50286.0,56.0508,56.1314,55.9882,56.0956,50286.0
2022-06-29 13:40:00,62.68,62.75,62.66,62.75,68798.0,56.0956,56.1582,56.0777,56.1582,68798.0
2022-06-29 13:50:00,62.75,62.86,62.73,62.84,48608.0,56.1582,56.2567,56.1403,56.2388,48608.0
2022-06-29 14:00:00,62.84,62.97,62.84,62.9,79883.0,56.2388,56.3551,56.2388,56.2925,79883.0
2022-06-29 14:10:00,62.89,62.97,62.86,62.87,69333.0,56.2835,56.3551,56.2567,56.2656,69333.0
2022-06-29 14:20:00,62.87,62.91,62.81,62.87,57481.0,56.2656,56.3014,56.2119,56.2656,57481.0
2022-06-29 14:30:00,62.88,62.88,62.75,62.77,60522.0,56.2746,56.2746,56.1582,56.1761,60522.0
2022-06-29 14:40:00,62.76,62.79,62.68,62.68,54808.0,56.1672,56.194,56.0956,56.0956,54808.0
2022-06-29 14:50:00,62.67,62.72,62.64,62.69,49127.0,56.0866,56.1314,56.0598,56.1045,49127.0
2022-06-29 15:00:00,62.69,62.7,62.57,62.62,66069.0,56.1045,56.1135,55.9971,56.0419,66069.0
2022-06-29 15:10:00,62.61,62.62,62.52,62.55,73934.0,56.0329,56.0419,55.9524,55.9792,73934.0
2022-06-29 15:20:00,62.56,62.68,62.55,62.67,49414.0,55.9882,56.0956,55.9792,56.0866,49414.0
2022-06-29 15:30:00,62.68,62.68,62.44,62.45,84293.0,56.0956,56.0956,55.8808,55.8897,84293.0
2022-06-29 15:40:00,62.45,62.54,62.38,62.43,152745.0,55.8897,55.9703,55.8271,55.8718,152745.0
2022-06-29 15:50:00,62.44,62.52,62.41,62.48,456924.0,55.8808,55.9524,55.8539,55.9166,456924.0
2022-06-30 09:30:00,61.95,62.23,61.32,61.34,226934.0,55.4423,55.6928,54.8784,54.8963,226934.0
2022-06-30 09:40:00,61.3,61.84,61.29,61.84,111688.0,54.8605,55.3438,54.8516,55.3438,111688.0
2022-06-30 09:50:00,61.83,61.96,61.6,61.61,111250.0,55.3349,55.4512,55.129,55.138,111250.0
2022-06-30 10:00:00,61.62,61.85,61.62,61.78,87361.0,55.1469,55.3528,55.1469,55.2901,87361.0
2022-06-30 10:10:00,61.78,62.0,61.78,61.87,118171.0,55.2901,55.487,55.2901,55.3707,118171.0
2022-06-30 10:20:00,61.85,61.9,61.75,61.84,116718.0,55.3528,55.3975,55.2633,55.3438,116718.0
2022-06-30 10:30:00,61.82,62.07,61.79,62.04,77410.0,55.3259,55.5497,55.2991,55.5228,77410.0
2022-06-30 10:40:00,62.03,62.09,61.87,61.92,97330.0,55.5139,55.5676,55.3707,55.4154,97330.0
2022-06-30 10:50:00,61.92,62.06,61.9,61.96,44650.0,55.4154,55.5407,55.3975,55.4512,44650.0
2022-06-30 11:00:00,61.96,61.97,61.82,61.92,38789.0,55.4512,55.4602,55.3259,55.4154,38789.0
2022-06-30 11:10:00,61.92,61.92,61.67,61.71,33310.0,55.4154,55.4154,55.1917,55.2275,33310.0
2022-06-30 11:20:00,61.7,61.75,61.62,61.72,99932.0,55.2185,55.2633,55.1469,55.2364,99932.0
2022-06-30 11:30:00,61.73,61.82,61.72,61.81,56482.0,55.2454,55.3259,55.2364,55.317,56482.0
2022-06-30 11:40:00,61.82,61.88,61.77,61.81,77434.0,55.3259,55.3796,55.2812,55.317,77434.0
2022-06-30 11:50:00,61.81,61.9,61.79,61.85,49678.0,55.317,55.3975,55.2991,55.3528,49678.0
2022-06-30 12:00:00,61.86,61.94,61.76,61.76,51427.0,55.3617,55.4333,55.2722,55.2722,51427.0
2022-06-30 12:10:00,61.77,61.9,61.69,61.89,33808.0,55.2812,55.3975,55.2096,55.3886,33808.0
2022-06-30 12:20:00,61.88,62.12,61.88,62.11,57075.0,55.3796,55.5944,55.3796,55.5855,57075.0
2022-06-30 12:30:00,62.1,62.19,62.09,62.14,43964.0,55.5765,55.657,55.5676,55.6123,43964.0
2022-06-30 12:40:00,62.15,62.17,62.05,62.06,88620.0,55.6212,55.6391,55.5318,55.5407,88620.0
2022-06-30 12:50:00,62.07,62.18,62.04,62.16,23999.0,55.5497,55.6481,55.5228,55.6302,23999.0
2022-06-30 13:00:00,62.15,62.26,62.13,62.15,62607.0,55.6212,55.7197,55.6033,55.6212,62607.0
2022-06-30 13:10:00,62.16,62.17,62.03,62.12,59635.0,55.6302,55.6391,55.5139,55.5944,59635.0
2022-06-30 13:20:00,62.13,62.31,62.13,62.23,61677.0,55.6033,55.7644,55.6033,55.6928,61677.0
2022-06-30 13:30:00,62.24,62.34,62.22,62.32,22841.0,55.7018,55.7913,55.6839,55.7734,22841.0
2022-06-30 13:40:00,62.34,62.37,62.2,62.29,34453.0,55.7913,55.8181,55.666,55.7465,34453.0
2022-06-30 13:50:00,62.29,62.34,62.25,62.3,42147.0,55.7465,55.7913,55.7107,55.7555,42147.0
2022-06-30 14:00:00,62.3,62.41,62.26,62.28,82232.0,55.7555,55.8539,55.7197,55.7376,82232.0
2022-06-30 14:10:00,62.28,62.34,62.25,62.31,38322.0,55.7376,55.7913,55.7107,55.7644,38322.0
2022-06-30 14:20:00,62.32,62.33,62.06,62.2,44864.0,55.7734,55.7823,55.5407,55.666,44864.0
2022-06-30 14:30:00,62.2,62.22,62.12,62.17,34795.0,55.666,55.6839,55.5944,55.6391,34795.0
2022-06-30 14:40:00,62.16,62.16,61.96,61.96,51603.0,55.6302,55.6302,55.4512,55.4512,51603.0
2022-06-30 14:50:00,61.96,62.01,61.83,61.99,97504.0,55.4512,55.496,55.3349,55.4781,97504.0
2022-06-30 15:00:00,61.98,62.02,61.76,61.79,58884.0,55.4691,55.5049,55.2722,55.2991,58884.0
2022-06-30 15:10:00,61.8,61.86,61.74,61.75,82378.0,55.308,55.3617,55.2543,55.2633,82378.0
2022-06-30 15:20:00,61.74,61.94,61.73,61.93,48946.0,55.2543,55.4333,55.2454,55.4244,48946.0
2022-06-30 15:30:00,61.92,62.08,61.89,62.0,87432.0,55.4154,55.5586,55.3886,55.487,87432.0
2022-06-30 15:40:00,61.99,62.03,61.84,61.88,100044.0,55.4781,55.5139,55.3438,55.3796,100044.0
2022-06-30 15:50:00,61.87,61.92,61.49,61.82,745583.0,55.3707,55.4154,55.0306,55.3259,745583.0
2022-07-01 09:30:00,61.55,61.67,61.36,61.6,200895.0,55.0843,55.1917,54.9142,55.129,200895.0
2022-07-01 09:40:00,61.6,61.86,61.56,61.81,104349.0,55.129,55.3617,55.0932,55.317,104349.0
2022-07-01 09:50:00,61.8,61.88,61.64,61.65,73069.0,55.308,55.3796,55.1648,55.1738,73069.0
2022-07-01 10:00:00,61.65,61.82,61.39,61.43,95006.0,55.1738,55.3259,54.9411,54.9769,95006.0
2022-07-01 10:10:00,61.44,61.49,61.27,61.35,78006.0,54.9858,55.0306,54.8337,54.9053,78006.0
2022-07-01 10:20:00,61.34,61.45,61.3,61.34,77770.0,54.8963,54.9948,54.8605,54.8963,77770.0
2022-07-01 10:30:00,61.33,61.39,61.29,61.3,67283.0,54.8874,54.9411,54.8516,54.8605,67283.0
2022-07-01 10:40:00,61.3,61.55,61.28,61.47,104460.0,54.8605,55.0843,54.8426,55.0127,104460.0
2022-07-01 10:50:00,61.46,61.61,61.36,61.61,65094.0,55.0037,55.138,54.9142,55.138,65094.0
2022-07-01 11:00:00,61.59,61.67,61.48,61.63,51297.0,55.1201,55.1917,55.0216,55.1559,51297.0
2022-07-01 11:10:00,61.64,61.88,61.63,61.79,60794.0,55.1648,55.3796,55.1559,55.2991,60794.0
2022-07-01 11:20:00,61.81,61.87,61.74,61.77,38104.0,55.317,55.3707,55.2543,55.2812,38104.0
2022-07-01 11:30:00,61.78,61.92,61.78,61.82,32670.0,55.2901,55.4154,55.2901,55.3259,32670.0
2022-07-01 11:40:00,61.83,61.94,61.79,61.8,62964.0,55.3349,55.4333,55.2991,55.308,62964.0
2022-07-01 11:50:00,61.79,61.81,61.62,61.67,44486.0,55.2991,55.317,55.1469,55.1917,44486.0
2022-07-01 12:00:00,61.68,61.69,61.6,61.65,33220.0,55.2006,55.2096,55.129,55.1738,33220.0
2022-07-01 12:10:00,61.65,61.79,61.58,61.78,44508.0,55.1738,55.2991,55.1111,55.2901,44508.0
2022-07-01 12:20:00,61.77,61.82,61.7,61.7,28760.0,55.2812,55.3259,55.2185,55.2185,28760.0
2022-07-01 12:30:00,61.71,61.75,61.59,61.59,35664.0,55.2275,55.2633,55.1201,55.1201,35664.0
2022-07-01 12:40:00,61.59,61.63,61.56,61.63,30124.0,55.1201,55.1559,55.0932,55.1559,30124.0
2022-07-01 12:50:00,61.62,61.66,61.52,61.52,34604.0,55.1469,55.1827,55.0574,55.0574,34604.0
2022-07-01 13:00:00,61.54,61.6,61.5,61.58,27542.0,55.0753,55.129,55.0395,55.1111,27542.0
2022-07-01 13:10:00,61.58,61.65,61.53,61.63,42343.0,55.1111,55.1738,55.0664,55.1559,42343.0
2022-07-01 13:20:00,61.62,61.71,61.56,61.68,32195.0,55.1469,55.2275,55.0932,55.2006,32195.0
2022-07-01 13:30:00,61.69,61.83,61.67,61.74,54801.0,55.2096,55.3349,55.1917,55.2543,54801.0
2022-07-01 13:40:00,61.75,61.83,61.7,61.82,74266.0,55.2633,55.3349,55.2185,55.3259,74266.0
2022-07-01 13:50:00,61.83,61.87,61.78,61.87,54626.0,55.3349,55.3707,55.2901,55.3707,54626.0
2022-07-01 14:00:00,61.88,61.89,61.76,61.79,54040.0,55.3796,55.3886,55.2722,55.2991,54040.0
2022-07-01 14:10:00,61.79,61.87,61.74,61.86,48144.0,55.2991,55.3707,55.2543,55.3617,48144.0
2022-07-01 14:20:00,61.86,62.01,61.84,61.96,62437.0,55.3617,55.496,55.3438,55.4512,62437.0
2022-07-01 14:30:00,61.97,62.14,61.97,62.11,55720.0,55.4602,55.6123,55.4602,55.5855,55720.0
2022-07-01 14:40:00,62.11,62.17,62.05,62.16,57771.0,55.5855,55.6391,55.5318,55.6302,57771.0
2022-07-01 14:50:00,62.17,62.23,62.11,62.23,35269.0,55.6391,55.6928,55.5855,55.6928,35269.0
2022-07-01 15:00:00,62.24,62.25,62.09,62.25,38548.0,55.7018,55.7107,55.5676,55.7107,38548.0
2022-07-01 15:10:00,62.25,62.34,62.22,62.23,58600.0,55.7107,55.7913,55.6839,55.6928,58600.0
2022-07-01 15:20:00,62.24,62.27,62.17,62.22,59970.0,55.7018,55.7286,55.6391,55.6839,59970.0
2022-07-01 15:30:00,62.22,62.35,62.22,62.35,69866.0,55.6839,55.8002,55.6839,55.8002,69866.0
2022-07-01 15:40:00,62.35,62.4,62.28,62.36,87657.0,55.8002,55.845,55.7376,55.8092,87657.0
2022-07-01 15:50:00,62.36,62.43,62.26,62.36,472729.0,55.8092,55.8718,55.7197,55.8092,472729.0
2022-07-05 09:30:00,61.9,62.31,61.63,61.8,227213.0,55.3975,55.7644,55.1559,55.308,227213.0
2022-07-05 09:40:00,61.84,62.02,61.71,61.92,143570.0,55.3438,55.5049,55.2275,55.4154,143570.0
2022-07-05 09:50:00,61.9,61.99,61.79,61.92,98171.0,55.3975,55.4781,55.2991,55.4154,98171.0
2022-07-05 10:00:00,61.91,61.97,61.63,61.64,81985.0,55.4065,55.4602,55.1559,55.1648,81985.0
2022-07-05 10:10:00,61.63,61.81,61.58,61.68,100754.0,55.1559,55.317,55.1111,55.2006,100754.0
2022-07-05 10:20:00,61.69,61.85,61.64,61.74,75851.0,55.2096,55.3528,55.1648,55.2543,75851.0
2022-07-05 10:30:00,61.74,61.82,61.57,61.64,61869.0,55.2543,55.3259,55.1022,55.1648,61869.0
2022-07-05 10:40:00,61.65,61.67,61.4,61.56,56292.0,55.1738,55.1917,54.95,55.0932,56292.0
2022-07-05 10:50:00,61.55,61.62,61.44,61.48,86812.0,55.0843,55.1469,54.9858,55.0216,86812.0
2022-07-05 11:00:00,61.48,61.48,61.35,61.44,69976.0,55.0216,55.0216,54.9053,54.9858,69976.0
2022-07-05 11:10:00,61.45,61.56,61.42,61.52,40498.0,54.9948,55.0932,54.9679,55.0574,40498.0
2022-07-05 11:20:00,61.51,61.52,61.39,61.46,47247.0,55.0485,55.0574,54.9411,55.0037,47247.0
2022-07-05 11:30:00,61.45,61.58,61.4,61.43,47691.0,54.9948,55.1111,54.95,54.9769,47691.0
2022-07-05 11:40:00,61.44,61.66,61.44,61.6,37440.0,54.9858,55.1827,54.9858,55.129,37440.0
2022-07-05 11:50:00,61.59,61.59,61.48,61.5,46290.0,55.1201,55.1201,55.0216,55.0395,46290.0
2022-07-05 12:00:00,61.51,61.56,61.45,61.54,37466.0,55.0485,55.0932,54.9948,55.0753,37466.0
2022-07-05 12:10:00,61.54,61.59,61.46,61.55,69573.0,55.0753,55.1201,55.0037,55.0843,69573.0
2022-07-05 12:20:00,61.55,61.67,61.46,61.62,62459.0,55.0843,55.1917,55.0037,55.1469,62459.0
2022-07-05 12:30:00,61.63,61.67,61.56,61.64,46070.0,55.1559,55.1917,55.0932,55.1648,46070.0
2022-07-05 12:40:00,61.63,61.64,61.51,61.54,33587.0,55.1559,55.1648,55.0485,55.0753,33587.0
2022-07-05 12:50:00,61.54,61.56,61.47,61.52,34889.0,55.0753,55.0932,55.0127,55.0574,34889.0
2022-07-05 13:00:00,61.52,61.64,61.51,61.6,30585.0,55.0574,55.1648,55.0485,55.129,30585.0
2022-07-05 13:10:00,61.59,61.7,61.58,61.69,36089.0,55.1201,55.2185,55.1111,55.2096,36089.0
2022-07-05 13:20:00,61.69,61.69,61.59,61.59,45036.0,55.2096,55.2096,55.1201,55.1201,45036.0
2022-07-05 13:30:00,61.59,61.75,61.56,61.7,57035.0,55.1201,55.2633,55.0932,55.2185,57035.0
2022-07-05 13:40:00,61.7,61.8,61.68,61.8,56096.0,55.2185,55.308,55.2006,55.308,56096.0
2022-07-05 13:50:00,61.8,61.84,61.75,61.76,35586.0,55.308,55.3438,55.2633,55.2722,35586.0
2022-07-05 14:00:00,61.77,61.86,61.74,61.8,49538.0,55.2812,55.3617,55.2543,55.308,49538.0
2022-07-05 14:10:00,61.81,61.9,61.76,61.81,45688.0,55.317,55.3975,55.2722,55.317,45688.0
2022-07-05 14:20:00,61.81,61.96,61.78,61.92,50061.0,55.317,55.4512,55.2901,55.4154,50061.0
2022-07-05 14:30:00,61.92,62.14,61.91,62.14,78794.0,55.4154,55.6123,55.4065,55.6123,78794.0
2022-07-05 14:40:00,62.13,62.19,62.06,62.12,53962.0,55.6033,55.657,55.5407,55.5944,53962.0
2022-07-05 14:50:00,62.13,62.19,62.07,62.16,52559.0,55.6033,55.657,55.5497,55.6302,52559.0
2022-07-05 15:00:00,62.16,62.33,62.09,62.33,100542.0,55.6302,55.7823,55.5676,55.7823,100542.0
2022-07-05 15:10:00,62.34,62.47,62.33,62.36,91317.0,55.7913,55.9076,55.7823,55.8092,91317.0
2022-07-05 15:20:00,62.36,62.45,62.34,62.38,76636.0,55.8092,55.8897,55.7913,55.8271,76636.0
2022-07-05 15:30:00,62.39,62.41,62.2,62.21,106814.0,55.836,55.8539,55.666,55.6749,106814.0
2022-07-05 15:40:00,62.21,62.29,62.16,62.29,89753.0,55.6749,55.7465,55.6302,55.7465,89753.0
2022-07-05 15:50:00,62.28,62.36,62.18,62.34,319762.0,55.7376,55.8092,55.6481,55.7913,319762.0
2022-07-06 09:30:00,62.64,62.68,62.41,62.55,177559.0,56.0598,56.0956,55.8539,55.9792,177559.0
2022-07-06 09:40:00,62.57,62.7,62.48,62.7,149845.0,55.9971,56.1135,55.9166,56.1135,149845.0
2022-07-06 09:50:00,62.71,62.77,62.54,62.59,70697.0,56.1224,56.1761,55.9703,56.015,70697.0
2022-07-06 10:00:00,62.58,62.75,62.47,62.71,104420.0,56.0061,56.1582,55.9076,56.1224,104420.0
2022-07-06 10:10:00,62.7,62.7,62.45,62.57,58502.0,56.1135,56.1135,55.8897,55.9971,58502.0
2022-07-06 10:20:00,62.58,62.76,62.55,62.73,80408.0,56.0061,56.1672,55.9792,56.1403,80408.0
2022-07-06 10:30:00,62.73,62.78,62.52,62.54,111857.0,56.1403,56.1851,55.9524,55.9703,111857.0
2022-07-06 10:40:00,62.54,62.57,62.41,62.42,77017.0,55.9703,55.9971,55.8539,55.8629,77017.0
2022-07-06 10:50:00,62.41,62.45,62.34,62.41,54825.0,55.8539,55.8897,55.7913,55.8539,54825.0
2022-07-06 11:00:00,62.41,62.42,62.25,62.31,64989.0,55.8539,55.8629,55.7107,55.7644,64989.0
2022-07-06 11:10:00,62.31,62.43,62.26,62.41,62351.0,55.7644,55.8718,55.7197,55.8539,62351.0
2022-07-06 11:20:00,62.41,62.57,62.38,62.52,47084.0,55.8539,55.9971,55.8271,55.9524,47084.0
2022-07-06 11:30:00,62.52,62.54,62.43,62.46,57852.0,55.9524,55.9703,55.8718,55.8987,57852.0
2022-07-06 11:40:00,62.45,62.46,62.29,62.38,69778.0,55.8897,55.8987,55.7465,55.8271,69778.0
2022-07-06 11:50:00,62.38,62.51,62.38,62.42,45991.0,55.8271,55.9434,55.8271,55.8629,45991.0
2022-07-06 12:00:00,62.43,62.46,62.24,62.24,61490.0,55.8718,55.8987,55.7018,55.7018,61490.0
2022-07-06 12:10:00,62.25,62.34,62.25,62.28,33887.0,55.7107,55.7913,55.7107,55.7376,33887.0
2022-07-06 12:20:00,62.29,62.31,62.21,62.26,40905.0,55.7465,55.7644,55.6749,55.7197,40905.0
2022-07-06 12:30:00,62.27,62.36,62.25,62.32,34834.0,55.7286,55.8092,55.7107,55.7734,34834.0
2022-07-06 12:40:00,62.33,62.34,62.27,62.3,31382.0,55.7823,55.7913,55.7286,55.7555,31382.0
2022-07-06 12:50:00,62.3,62.32,62.26,62.32,29587.0,55.7555,55.7734,55.7197,55.7734,29587.0
2022-07-06 13:00:00,62.31,62.35,62.28,62.29,45310.0,55.7644,55.8002,55.7376,55.7465,45310.0
2022-07-06 13:10:00,62.29,62.32,62.21,62.23,33082.0,55.7465,55.7734,55.6749,55.6928,33082.0
2022-07-06 13:20:00,62.24,62.29,62.23,62.25,35674.0,55.7018,55.7465,55.6928,55.7107,35674.0
2022-07-06 13:30:00,62.25,62.31,62.23,62.29,34478.0,55.7107,55.7644,55.6928,55.7465,34478.0
2022-07-06 13:40:00,62.3,62.32,62.25,62.31,40388.0,55.7555,55.7734,55.7107,55.7644,40388.0
2022-07-06 13:50:00,62.3,62.38,62.29,62.33,89025.0,55.7555,55.8271,55.7465,55.7823,89025.0
2022-07-06 14:00:00,62.33,62.46,62.23,62.34,123784.0,55.7823,55.8987,55.6928,55.7913,123784.0
2022-07-06 14:10:00,62.34,62.34,62.16,62.18,66118.0,55.7913,55.7913,55.6302,55.6481,66118.0
2022-07-06 14:20:00,62.19,62.43,62.16,62.41,74314.0,55.657,55.8718,55.6302,55.8539,74314.0
2022-07-06 14:30:00,62.42,62.63,62.37,62.55,82478.0,55.8629,56.0508,55.8181,55.9792,82478.0
2022-07-06 14:40:00,62.56,62.69,62.53,62.54,133560.0,55.9882,56.1045,55.9613,55.9703,133560.0
2022-07-06 14:50:00,62.53,62.56,62.47,62.52,52226.0,55.9613,55.9882,55.9076,55.9524,52226.0
2022-07-06 15:00:00,62.54,62.65,62.51,62.64,156166.0,55.9703,56.0687,55.9434,56.0598,156166.0
2022-07-06 15:10:00,62.64,62.73,62.63,62.73,75056.0,56.0598,56.1403,56.0508,56.1403,75056.0
2022-07-06 15:20:00,62.72,62.86,62.71,62.85,176930.0,56.1314,56.2567,56.1224,56.2477,176930.0
2022-07-06 15:30:00,62.85,62.88,62.77,62.8,75447.0,56.2477,56.2746,56.1761,56.203,75447.0
2022-07-06 15:40:00,62.79,62.82,62.69,62.71,226078.0,56.194,56.2209,56.1045,56.1224,226078.0
2022-07-06 15:50:00,62.71,62.83,62.6,62.73,715587.0,56.1224,56.2298,56.024,56.1403,715587.0
2022-07-07 09:30:00,62.62,62.83,62.35,62.5,178592.0,56.0419,56.2298,55.8002,55.9345,178592.0
2022-07-07 09:40:00,62.51,62.71,62.42,62.71,91545.0,55.9434,56.1224,55.8629,56.1224,91545.0
2022-07-07 09:50:00,62.71,62.93,62.62,62.89,68818.0,56.1224,56.3193,56.0419,56.2835,68818.0
2022-07-07 10:00:00,62.89,62.91,62.72,62.76,72999.0,56.2835,56.3014,56.1314,56.1672,72999.0
2022-07-07 10:10:00,62.76,62.86,62.62,62.64,55041.0,56.1672,56.2567,56.0419,56.0598,55041.0
2022-07-07 10:20:00,62.64,62.76,62.64,62.68,55955.0,56.0598,56.1672,56.0598,56.0956,55955.0
2022-07-07 10:30:00,62.69,62.85,62.57,62.82,55754.0,56.1045,56.2477,55.9971,56.2209,55754.0
2022-07-07 10:40:00,62.81,62.86,62.67,62.77,37460.0,56.2119,56.2567,56.0866,56.1761,37460.0
2022-07-07 10:50:00,62.77,62.85,62.74,62.81,35441.0,56.1761,56.2477,56.1493,56.2119,35441.0
2022-07-07 11:00:00,62.8,62.9,62.72,62.8,37054.0,56.203,56.2925,56.1314,56.203,37054.0
2022-07-07 11:10:00,62.81,62.85,62.75,62.75,33926.0,56.2119,56.2477,56.1582,56.1582,33926.0
2022-07-07 11:20:00,62.76,62.91,62.73,62.87,54149.0,56.1672,56.3014,56.1403,56.2656,54149.0
2022-07-07 11:30:00,62.87,62.88,62.76,62.76,41808.0,56.2656,56.2746,56.1672,56.1672,41808.0
2022-07-07 11:40:00,62.76,62.85,62.74,62.83,43310.0,56.1672,56.2477,56.1493,56.2298,43310.0
2022-07-07 11:50:00,62.83,62.88,62.79,62.83,35130.0,56.2298,56.2746,56.194,56.2298,35130.0
2022-07-07 12:00:00,62.83,62.84,62.75,62.81,36697.0,56.2298,56.2388,56.1582,56.2119,36697.0
2022-07-07 12:10:00,62.8,62.81,62.74,62.8,34727.0,56.203,56.2119,56.1493,56.203,34727.0
2022-07-07 12:20:00,62.8,62.91,62.79,62.89,40534.0,56.203,56.3014,56.194,56.2835,40534.0
2022-07-07 12:30:00,62.89,62.92,62.83,62.9,36153.0,56.2835,56.3104,56.2298,56.2925,36153.0
2022-07-07 12:40:00,62.89,62.9,62.72,62.73,30022.0,56.2835,56.2925,56.1314,56.1403,30022.0
2022-07-07 12:50:00,62.72,62.76,62.66,62.75,30502.0,56.1314,56.1672,56.0777,56.1582,30502.0
2022-07-07 13:00:00,62.76,62.77,62.69,62.7,25295.0,56.1672,56.1761,56.1045,56.1135,25295.0
2022-07-07 13:10:00,62.69,62.71,62.66,62.69,33313.0,56.1045,56.1224,56.0777,56.1045,33313.0
2022-07-07 13:20:00,62.69,62.69,62.61,62.65,28545.0,56.1045,56.1045,56.0329,56.0687,28545.0
2022-07-07 13:30:00,62.66,62.73,62.65,62.73,42351.0,56.0777,56.1403,56.0687,56.1403,42351.0
2022-07-07 13:40:00,62.72,62.8,62.71,62.8,31873.0,56.1314,56.203,56.1224,56.203,31873.0
2022-07-07 13:50:00,62.8,62.82,62.7,62.7,58916.0,56.203,56.2209,56.1135,56.1135,58916.0
2022-07-07 14:00:00,62.7,62.79,62.65,62.72,89209.0,56.1135,56.194,56.0687,56.1314,89209.0
2022-07-07 14:10:00,62.71,62.81,62.7,62.81,109786.0,56.1224,56.2119,56.1135,56.2119,109786.0
2022-07-07 14:20:00,62.81,62.87,62.8,62.86,35746.0,56.2119,56.2656,56.203,56.2567,35746.0
2022-07-07 14:30:00,62.87,62.87,62.77,62.83,41525.0,56.2656,56.2656,56.1761,56.2298,41525.0
2022-07-07 14:40:00,62.83,62.89,62.83,62.87,41989.0,56.2298,56.2835,56.2298,56.2656,41989.0
2022-07-07 14:50:00,62.86,62.96,62.86,62.96,111017.0,56.2567,56.3462,56.2567,56.3462,111017.0
2022-07-07 15:00:00,62.96,62.98,62.94,62.97,76997.0,56.3462,56.3641,56.3283,56.3551,76997.0
2022-07-07 15:10:00,62.96,63.02,62.94,62.96,103108.0,56.3462,56.3999,56.3283,56.3462,103108.0
2022-07-07 15:20:00,62.96,62.99,62.8,62.8,57284.0,56.3462,56.373,56.203,56.203,57284.0
2022-07-07 15:30:00,62.79,62.84,62.7,62.72,77193.0,56.194,56.2388,56.1135,56.1314,77193.0
2022-07-07 15:40:00,62.72,62.77,62.69,62.75,89374.0,56.1314,56.1761,56.1045,56.1582,89374.0
2022-07-07 15:50:00,62.76,62.88,62.63,62.7,463201.0,56.1672,56.2746,56.0508,56.1135,463201.0
2022-07-08 09:30:00,62.58,62.78,62.4,62.66,154371.0,56.0061,56.1851,55.845,56.0777,154371.0
2022-07-08 09:40:00,62.65,62.75,62.5,62.62,129498.0,56.0687,56.1582,55.9345,56.0419,129498.0
2022-07-08 09:50:00,62.62,62.82,62.6,62.82,64152.0,56.0419,56.2209,56.024,56.2209,64152.0
2022-07-08 10:00:00,62.82,62.86,62.7,62.79,76428.0,56.2209,56.2567,56.1135,56.194,76428.0
2022-07-08 10:10:00,62.78,62.9,62.78,62.83,91655.0,56.1851,56.2925,56.1851,56.2298,91655.0
2022-07-08 10:20:00,62.81,63.14,62.81,63.09,130773.0,56.2119,56.5073,56.2119,56.4625,130773.0
2022-07-08 10:30:00,63.09,63.18,63.09,63.12,54811.0,56.4625,56.543,56.4625,56.4894,54811.0
2022-07-08 10:40:00,63.12,63.2,63.05,63.15,66257.0,56.4894,56.5609,56.4267,56.5162,66257.0
2022-07-08 10:50:00,63.14,63.18,63.03,63.15,58538.0,56.5073,56.543,56.4088,56.5162,58538.0
2022-07-08 11:00:00,63.16,63.18,63.04,63.14,58198.0,56.5251,56.543,56.4178,56.5073,58198.0
2022-07-08 11:10:00,63.15,63.18,62.93,62.94,43113.0,56.5162,56.543,56.3193,56.3283,43113.0
2022-07-08 11:20:00,62.93,63.09,62.93,62.98,53454.0,56.3193,56.4625,56.3193,56.3641,53454.0
2022-07-08 11:30:00,62.98,63.16,62.97,63.13,48021.0,56.3641,56.5251,56.3551,56.4983,48021.0
2022-07-08 11:40:00,63.14,63.14,62.94,62.97,40282.0,56.5073,56.5073,56.3283,56.3551,40282.0
2022-07-08 11:50:00,62.98,63.09,62.97,63.04,32465.0,56.3641,56.4625,56.3551,56.4178,32465.0
2022-07-08 12:00:00,63.04,63.05,62.96,62.97,29068.0,56.4178,56.4267,56.3462,56.3551,29068.0
2022-07-08 12:10:00,62.97,63.14,62.96,63.12,34914.0,56.3551,56.5073,56.3462,56.4894,34914.0
2022-07-08 12:20:00,63.12,63.14,63.05,63.13,37808.0,56.4894,56.5073,56.4267,56.4983,37808.0
2022-07-08 12:30:00,63.12,63.15,63.04,63.04,40638.0,56.4894,56.5162,56.4178,56.4178,40638.0
2022-07-08 12:40:00,63.04,63.1,62.99,63.06,30994.0,56.4178,56.4715,56.373,56.4357,30994.0
2022-07-08 12:50:00,63.06,63.06,62.89,62.91,31631.0,56.4357,56.4357,56.2835,56.3014,31631.0
2022-07-08 13:00:00,62.91,62.98,62.84,62.96,30818.0,56.3014,56.3641,56.2388,56.3462,30818.0
2022-07-08 13:10:00,62.96,62.98,62.9,62.91,24885.0,56.3462,56.3641,56.2925,56.3014,24885.0
2022-07-08 13:20:00,62.92,62.97,62.88,62.93,35667.0,56.3104,56.3551,56.2746,56.3193,35667.0
2022-07-08 13:30:00,62.92,62.93,62.85,62.88,52241.0,56.3104,56.3193,56.2477,56.2746,52241.0
2022-07-08 13:40:00,62.88,62.9,62.84,62.88,24604.0,56.2746,56.2925,56.2388,56.2746,24604.0
2022-07-08 13:50:00,62.88,62.93,62.84,62.88,36828.0,56.2746,56.3193,56.2388,56.2746,36828.0
2022-07-08 14:00:00,62.87,62.93,62.82,62.92,32304.0,56.2656,56.3193,56.2209,56.3104,32304.0
2022-07-08 14:10:00,62.93,62.93,62.87,62.93,37663.0,56.3193,56.3193,56.2656,56.3193,37663.0
2022-07-08 14:20:00,62.92,62.98,62.91,62.94,36921.0,56.3104,56.3641,56.3014,56.3283,36921.0
2022-07-08 14:30:00,62.93,62.96,62.89,62.95,22651.0,56.3193,56.3462,56.2835,56.3372,22651.0
2022-07-08 14:40:00,62.95,63.03,62.93,62.97,27627.0,56.3372,56.4088,56.3193,56.3551,27627.0
2022-07-08 14:50:00,62.97,63.01,62.91,62.97,30895.0,56.3551,56.3909,56.3014,56.3551,30895.0
2022-07-08 15:00:00,62.97,63.04,62.96,62.98,29117.0,56.3551,56.4178,56.3462,56.3641,29117.0
2022-07-08 15:10:00,62.98,63.07,62.97,63.05,46444.0,56.3641,56.4446,56.3551,56.4267,46444.0
2022-07-08 15:20:00,63.04,63.11,63.03,63.08,43308.0,56.4178,56.4804,56.4088,56.4536,43308.0
2022-07-08 15:30:00,63.08,63.1,62.88,62.93,77416.0,56.4536,56.4715,56.2746,56.3193,77416.0
2022-07-08 15:40:00,62.94,62.98,62.88,62.91,101233.0,56.3283,56.3641,56.2746,56.3014,101233.0
2022-07-08 15:50:00,62.9,62.9,62.8,62.83,328946.0,56.2925,56.2925,56.203,56.2298,328946.0
2022-07-11 09:30:00,62.72,63.04,62.65,62.77,209065.0,56.1314,56.4178,56.0687,56.1761,209065.0
2022-07-11 09:40:00,62.78,62.98,62.76,62.92,116924.0,56.1851,56.3641,56.1672,56.3104,116924.0
2022-07-11 09:50:00,62.92,62.95,62.71,62.79,67560.0,56.3104,56.3372,56.1224,56.194,67560.0
2022-07-11 10:00:00,62.78,62.94,62.71,62.91,61922.0,56.1851,56.3283,56.1224,56.3014,61922.0
2022-07-11 10:10:00,62.91,62.91,62.58,62.61,46574.0,56.3014,56.3014,56.0061,56.0329,46574.0
2022-07-11 10:20:00,62.6,62.71,62.53,62.67,53015.0,56.024,56.1224,55.9613,56.0866,53015.0
2022-07-11 10:30:00,62.68,62.71,62.6,62.62,54985.0,56.0956,56.1224,56.024,56.0419,54985.0
2022-07-11 10:40:00,62.6,62.72,62.59,62.72,41726.0,56.024,56.1314,56.015,56.1314,41726.0
2022-07-11 10:50:00,62.71,62.72,62.6,62.62,23648.0,56.1224,56.1314,56.024,56.0419,23648.0
2022-07-11 11:00:00,62.62,62.82,62.61,62.79,28736.0,56.0419,56.2209,56.0329,56.194,28736.0
2022-07-11 11:10:00,62.78,62.8,62.7,62.75,20787.0,56.1851,56.203,56.1135,56.1582,20787.0
2022-07-11 11:20:00,62.75,62.78,62.71,62.77,19620.0,56.1582,56.1851,56.1224,56.1761,19620.0
2022-07-11 11:30:00,62.77,62.8,62.66,62.71,43387.0,56.1761,56.203,56.0777,56.1224,43387.0
2022-07-11 11:40:00,62.7,62.72,62.64,62.67,25856.0,56.1135,56.1314,56.0598,56.0866,25856.0
2022-07-11 11:50:00,62.68,62.71,62.61,62.71,17915.0,56.0956,56.1224,56.0329,56.1224,17915.0
2022-07-11 12:00:00,62.71,62.79,62.7,62.78,30506.0,56.1224,56.194,56.1135,56.1851,30506.0
2022-07-11 12:10:00,62.79,62.81,62.73,62.76,20718.0,56.194,56.2119,56.1403,56.1672,20718.0
2022-07-11 12:20:00,62.75,62.79,62.72,62.77,23036.0,56.1582,56.194,56.1314,56.1761,23036.0
2022-07-11 12:30:00,62.77,62.85,62.76,62.81,27914.0,56.1761,56.2477,56.1672,56.2119,27914.0
2022-07-11 12:40:00,62.8,62.8,62.68,62.75,27223.0,56.203,56.203,56.0956,56.1582,27223.0
2022-07-11 12:50:00,62.76,62.84,62.72,62.77,27329.0,56.1672,56.2388,56.1314,56.1761,27329.0
2022-07-11 13:00:00,62.77,62.85,62.75,62.85,29435.0,56.1761,56.2477,56.1582,56.2477,29435.0
2022-07-11 13:10:00,62.84,62.88,62.83,62.86,22626.0,56.2388,56.2746,56.2298,56.2567,22626.0
2022-07-11 13:20:00,62.86,62.93,62.85,62.92,20620.0,56.2567,56.3193,56.2477,56.3104,20620.0
2022-07-11 13:30:00,62.93,62.97,62.91,62.94,29649.0,56.3193,56.3551,56.3014,56.3283,29649.0
2022-07-11 13:40:00,62.94,63.0,62.92,62.98,23961.0,56.3283,56.382,56.3104,56.3641,23961.0
2022-07-11 13:50:00,62.97,63.04,62.96,63.02,38030.0,56.3551,56.4178,56.3462,56.3999,38030.0
2022-07-11 14:00:00,63.02,63.02,62.92,62.92,27773.0,56.3999,56.3999,56.3104,56.3104,27773.0
2022-07-11 14:10:00,62.92,62.95,62.86,62.92,25715.0,56.3104,56.3372,56.2567,56.3104,25715.0
2022-07-11 14:20:00,62.92,62.94,62.87,62.9,16502.0,56.3104,56.3283,56.2656,56.2925,16502.0
2022-07-11 14:30:00,62.89,62.97,62.89,62.97,30474.0,56.2835,56.3551,56.2835,56.3551,30474.0
2022-07-11 14:40:00,62.96,63.01,62.92,62.93,26598.0,56.3462,56.3909,56.3104,56.3193,26598.0
2022-07-11 14:50:00,62.92,62.92,62.8,62.8,35331.0,56.3104,56.3104,56.203,56.203,35331.0
2022-07-11 15:00:00,62.8,62.83,62.69,62.73,52359.0,56.203,56.2298,56.1045,56.1403,52359.0
2022-07-11 15:10:00,62.72,62.75,62.69,62.7,39156.0,56.1314,56.1582,56.1045,56.1135,39156.0
2022-07-11 15:20:00,62.7,62.73,62.64,62.67,61045.0,56.1135,56.1403,56.0598,56.0866,61045.0
2022-07-11 15:30:00,62.67,62.73,62.62,62.64,56462.0,56.0866,56.1403,56.0419,56.0598,56462.0
2022-07-11 15:40:00,62.64,62.71,62.62,62.62,95873.0,56.0598,56.1224,56.0419,56.0419,95873.0
2022-07-11 15:50:00,62.61,62.67,62.54,62.67,353860.0,56.0329,56.0866,55.9703,56.0866,353860.0
2022-07-12 09:30:00,62.49,62.54,62.28,62.45,335834.0,55.9255,55.9703,55.7376,55.8897,335834.0
2022-07-12 09:40:00,62.45,62.56,62.3,62.45,193218.0,55.8897,55.9882,55.7555,55.8897,193218.0
2022-07-12 09:50:00,62.44,62.49,62.3,62.46,172976.0,55.8808,55.9255,55.7555,55.8987,172976.0
2022-07-12 10:00:00,62.46,62.57,62.32,62.53,88617.0,55.8987,55.9971,55.7734,55.9613,88617.0
2022-07-12 10:10:00,62.54,62.57,62.35,62.36,88893.0,55.9703,55.9971,55.8002,55.8092,88893.0
2022-07-12 10:20:00,62.36,62.47,62.29,62.35,155020.0,55.8092,55.9076,55.7465,55.8002,155020.0
2022-07-12 10:30:00,62.38,62.58,62.27,62.55,128102.0,55.8271,56.0061,55.7286,55.9792,128102.0
2022-07-12 10:40:00,62.56,62.62,62.52,62.57,65919.0,55.9882,56.0419,55.9524,55.9971,65919.0
2022-07-12 10:50:00,62.56,62.66,62.49,62.51,114689.0,55.9882,56.0777,55.9255,55.9434,114689.0
2022-07-12 11:00:00,62.5,62.58,62.47,62.54,89755.0,55.9345,56.0061,55.9076,55.9703,89755.0
2022-07-12 11:10:00,62.54,62.79,62.54,62.72,83973.0,55.9703,56.194,55.9703,56.1314,83973.0
2022-07-12 11:20:00,62.72,62.78,62.66,62.78,55013.0,56.1314,56.1851,56.0777,56.1851,55013.0
2022-07-12 11:30:00,62.78,62.8,62.57,62.57,73973.0,56.1851,56.203,55.9971,55.9971,73973.0
2022-07-12 11:40:00,62.56,62.61,62.5,62.56,48415.0,55.9882,56.0329,55.9345,55.9882,48415.0
2022-07-12 11:50:00,62.56,62.6,62.44,62.59,60683.0,55.9882,56.024,55.8808,56.015,60683.0
2022-07-12 12:00:00,62.59,62.6,62.5,62.5,47592.0,56.015,56.024,55.9345,55.9345,47592.0
2022-07-12 12:10:00,62.51,62.61,62.5,62.54,46054.0,55.9434,56.0329,55.9345,55.9703,46054.0
2022-07-12 12:20:00,62.54,62.64,62.5,62.63,69825.0,55.9703,56.0598,55.9345,56.0508,69825.0
2022-07-12 12:30:00,62.64,62.65,62.6,62.61,54538.0,56.0598,56.0687,56.024,56.0329,54538.0
2022-07-12 12:40:00,62.61,62.61,62.48,62.48,41874.0,56.0329,56.0329,55.9166,55.9166,41874.0
2022-07-12 12:50:00,62.47,62.58,62.45,62.54,62087.0,55.9076,56.0061,55.8897,55.9703,62087.0
2022-07-12 13:00:00,62.54,62.58,62.42,62.46,63857.0,55.9703,56.0061,55.8629,55.8987,63857.0
2022-07-12 13:10:00,62.45,62.45,62.37,62.37,53009.0,55.8897,55.8897,55.8181,55.8181,53009.0
2022-07-12 13:20:00,62.37,62.5,62.29,62.45,209613.0,55.8181,55.9345,55.7465,55.8897,209613.0
2022-07-12 13:30:00,62.46,62.52,62.44,62.49,51515.0,55.8987,55.9524,55.8808,55.9255,51515.0
2022-07-12 13:40:00,62.48,62.56,62.47,62.53,59945.0,55.9166,55.9882,55.9076,55.9613,59945.0
2022-07-12 13:50:00,62.53,62.53,62.45,62.48,79383.0,55.9613,55.9613,55.8897,55.9166,79383.0
2022-07-12 14:00:00,62.48,62.5,62.35,62.38,77797.0,55.9166,55.9345,55.8002,55.8271,77797.0
2022-07-12 14:10:00,62.37,62.48,62.37,62.46,47959.0,55.8181,55.9166,55.8181,55.8987,47959.0
2022-07-12 14:20:00,62.46,62.49,62.42,62.49,33822.0,55.8987,55.9255,55.8629,55.9255,33822.0
2022-07-12 14:30:00,62.5,62.54,62.47,62.52,53707.0,55.9345,55.9703,55.9076,55.9524,53707.0
2022-07-12 14:40:00,62.52,62.54,62.47,62.52,58473.0,55.9524,55.9703,55.9076,55.9524,58473.0
2022-07-12 14:50:00,62.51,62.51,62.45,62.46,49412.0,55.9434,55.9434,55.8897,55.8987,49412.0
2022-07-12 15:00:00,62.45,62.45,62.28,62.29,53863.0,55.8897,55.8897,55.7376,55.7465,53863.0
2022-07-12 15:10:00,62.29,62.36,62.26,62.34,70145.0,55.7465,55.8092,55.7197,55.7913,70145.0
2022-07-12 15:20:00,62.35,62.36,62.24,62.26,75160.0,55.8002,55.8092,55.7018,55.7197,75160.0
2022-07-12 15:30:00,62.26,62.28,62.08,62.13,102779.0,55.7197,55.7376,55.5586,55.6033,102779.0
2022-07-12 15:40:00,62.13,62.32,62.01,62.28,138481.0,55.6033,55.7734,55.496,55.7376,138481.0
2022-07-12 15:50:00,62.27,62.45,62.23,62.33,589462.0,55.7286,55.8897,55.6928,55.7823,589462.0
2022-07-13 09:30:00,61.89,62.67,61.6,62.67,253898.0,55.3886,56.0866,55.129,56.0866,253898.0
2022-07-13 09:40:00,62.65,62.72,62.29,62.44,195879.0,56.0687,56.1314,55.7465,55.8808,195879.0
2022-07-13 09:50:00,62.45,62.48,62.03,62.05,86304.0,55.8897,55.9166,55.5139,55.5318,86304.0
2022-07-13 10:00:00,62.06,62.1,61.91,62.0,158035.0,55.5407,55.5765,55.4065,55.487,158035.0
2022-07-13 10:10:00,62.0,62.02,61.82,61.88,113609.0,55.487,55.5049,55.3259,55.3796,113609.0
2022-07-13 10:20:00,61.85,61.95,61.74,61.94,122206.0,55.3528,55.4423,55.2543,55.4333,122206.0
2022-07-13 10:30:00,61.93,62.02,61.86,61.98,94096.0,55.4244,55.5049,55.3617,55.4691,94096.0
2022-07-13 10:40:00,62.0,62.22,61.94,62.14,113592.0,55.487,55.6839,55.4333,55.6123,113592.0
2022-07-13 10:50:00,62.14,62.32,62.11,62.26,104166.0,55.6123,55.7734,55.5855,55.7197,104166.0
2022-07-13 11:00:00,62.27,62.47,62.25,62.41,95599.0,55.7286,55.9076,55.7107,55.8539,95599.0
2022-07-13 11:10:00,62.41,62.47,62.3,62.3,80277.0,55.8539,55.9076,55.7555,55.7555,80277.0
2022-07-13 11:20:00,62.3,62.36,62.22,62.25,62605.0,55.7555,55.8092,55.6839,55.7107,62605.0
2022-07-13 11:30:00,62.25,62.31,62.18,62.21,63192.0,55.7107,55.7644,55.6481,55.6749,63192.0
2022-07-13 11:40:00,62.22,62.25,62.11,62.17,72531.0,55.6839,55.7107,55.5855,55.6391,72531.0
2022-07-13 11:50:00,62.17,62.35,62.17,62.3,42072.0,55.6391,55.8002,55.6391,55.7555,42072.0
2022-07-13 12:00:00,62.3,62.46,62.27,62.44,35946.0,55.7555,55.8987,55.7286,55.8808,35946.0
2022-07-13 12:10:00,62.43,62.5,62.4,62.45,51801.0,55.8718,55.9345,55.845,55.8897,51801.0
2022-07-13 12:20:00,62.45,62.58,62.44,62.57,59479.0,55.8897,56.0061,55.8808,55.9971,59479.0
2022-07-13 12:30:00,62.57,62.59,62.52,62.56,60416.0,55.9971,56.015,55.9524,55.9882,60416.0
2022-07-13 12:40:00,62.55,62.55,62.45,62.52,46059.0,55.9792,55.9792,55.8897,55.9524,46059.0
2022-07-13 12:50:00,62.52,62.61,62.47,62.59,55618.0,55.9524,56.0329,55.9076,56.015,55618.0
2022-07-13 13:00:00,62.59,62.69,62.56,62.65,67138.0,56.015,56.1045,55.9882,56.0687,67138.0
2022-07-13 13:10:00,62.65,62.72,62.58,62.62,61118.0,56.0687,56.1314,56.0061,56.0419,61118.0
2022-07-13 13:20:00,62.62,62.7,62.61,62.7,41722.0,56.0419,56.1135,56.0329,56.1135,41722.0
2022-07-13 13:30:00,62.7,62.7,62.55,62.57,49707.0,56.1135,56.1135,55.9792,55.9971,49707.0
2022-07-13 13:40:00,62.57,62.7,62.53,62.66,52982.0,55.9971,56.1135,55.9613,56.0777,52982.0
2022-07-13 13:50:00,62.68,62.69,62.59,62.64,42066.0,56.0956,56.1045,56.015,56.0598,42066.0
2022-07-13 14:00:00,62.63,62.63,62.32,62.34,63284.0,56.0508,56.0508,55.7734,55.7913,63284.0
2022-07-13 14:10:00,62.34,62.45,62.33,62.44,49705.0,55.7913,55.8897,55.7823,55.8808,49705.0
2022-07-13 14:20:00,62.42,62.57,62.38,62.56,59117.0,55.8629,55.9971,55.8271,55.9882,59117.0
2022-07-13 14:30:00,62.55,62.67,62.55,62.67,88164.0,55.9792,56.0866,55.9792,56.0866,88164.0
2022-07-13 14:40:00,62.67,62.72,62.61,62.62,56608.0,56.0866,56.1314,56.0329,56.0419,56608.0
2022-07-13 14:50:00,62.61,62.71,62.53,62.71,59752.0,56.0329,56.1224,55.9613,56.1224,59752.0
2022-07-13 15:00:00,62.72,62.73,62.58,62.61,72792.0,56.1314,56.1403,56.0061,56.0329,72792.0
2022-07-13 15:10:00,62.61,62.71,62.59,62.69,50134.0,56.0329,56.1224,56.015,56.1045,50134.0
2022-07-13 15:20:00,62.69,62.71,62.6,62.62,66200.0,56.1045,56.1224,56.024,56.0419,66200.0
2022-07-13 15:30:00,62.62,62.63,62.45,62.5,85149.0,56.0419,56.0508,55.8897,55.9345,85149.0
2022-07-13 15:40:00,62.5,62.5,62.32,62.45,193698.0,55.9345,55.9345,55.7734,55.8897,193698.0
2022-07-13 15:50:00,62.44,62.62,62.4,62.45,570010.0,55.8808,56.0419,55.845,55.8897,570010.0
2022-07-14 09:30:00,61.84,61.84,61.43,61.63,216519.0,55.3438,55.3438,54.9769,55.1559,216519.0
2022-07-14 09:40:00,61.57,61.66,61.45,61.56,113440.0,55.1022,55.1827,54.9948,55.0932,113440.0
2022-07-14 09:50:00,61.57,61.65,61.38,61.41,70982.0,55.1022,55.1738,54.9321,54.959,70982.0
2022-07-14 10:00:00,61.43,61.7,61.32,61.67,108441.0,54.9769,55.2185,54.8784,55.1917,108441.0
2022-07-14 10:10:00,61.66,61.76,61.59,61.71,82980.0,55.1827,55.2722,55.1201,55.2275,82980.0
2022-07-14 10:20:00,61.71,61.83,61.68,61.73,67905.0,55.2275,55.3349,55.2006,55.2454,67905.0
2022-07-14 10:30:00,61.73,61.77,61.56,61.59,61492.0,55.2454,55.2812,55.0932,55.1201,61492.0
2022-07-14 10:40:00,61.58,61.66,61.52,61.57,40272.0,55.1111,55.1827,55.0574,55.1022,40272.0
2022-07-14 10:50:00,61.57,61.63,61.48,61.53,71455.0,55.1022,55.1559,55.0216,55.0664,71455.0
2022-07-14 11:00:00,61.54,61.63,61.48,61.61,64822.0,55.0753,55.1559,55.0216,55.138,64822.0
2022-07-14 11:10:00,61.6,61.65,61.55,61.63,49481.0,55.129,55.1738,55.0843,55.1559,49481.0
2022-07-14 11:20:00,61.64,61.67,61.52,61.58,64004.0,55.1648,55.1917,55.0574,55.1111,64004.0
2022-07-14 11:30:00,61.58,61.61,61.51,61.56,45963.0,55.1111,55.138,55.0485,55.0932,45963.0
2022-07-14 11:40:00,61.57,61.78,61.57,61.71,66669.0,55.1022,55.2901,55.1022,55.2275,66669.0
2022-07-14 11:50:00,61.71,61.73,61.63,61.66,44107.0,55.2275,55.2454,55.1559,55.1827,44107.0
2022-07-14 12:00:00,61.66,61.69,61.57,61.6,28641.0,55.1827,55.2096,55.1022,55.129,28641.0
2022-07-14 12:10:00,61.59,61.62,61.53,61.53,45887.0,55.1201,55.1469,55.0664,55.0664,45887.0
2022-07-14 12:20:00,61.54,61.6,61.42,61.42,29484.0,55.0753,55.129,54.9679,54.9679,29484.0
2022-07-14 12:30:00,61.41,61.5,61.41,61.49,28644.0,54.959,55.0395,54.959,55.0306,28644.0
2022-07-14 12:40:00,61.47,61.48,61.32,61.32,54138.0,55.0127,55.0216,54.8784,54.8784,54138.0
2022-07-14 12:50:00,61.31,61.41,61.31,61.36,26664.0,54.8695,54.959,54.8695,54.9142,26664.0
2022-07-14 13:00:00,61.37,61.38,61.27,61.36,36173.0,54.9232,54.9321,54.8337,54.9142,36173.0
2022-07-14 13:10:00,61.36,61.47,61.33,61.45,80544.0,54.9142,55.0127,54.8874,54.9948,80544.0
2022-07-14 13:20:00,61.46,61.51,61.44,61.48,33954.0,55.0037,55.0485,54.9858,55.0216,33954.0
2022-07-14 13:30:00,61.48,61.48,61.36,61.43,36984.0,55.0216,55.0216,54.9142,54.9769,36984.0
2022-07-14 13:40:00,61.44,61.52,61.43,61.48,35012.0,54.9858,55.0574,54.9769,55.0216,35012.0
2022-07-14 13:50:00,61.49,61.51,61.4,61.44,39451.0,55.0306,55.0485,54.95,54.9858,39451.0
2022-07-14 14:00:00,61.45,61.59,61.45,61.55,49736.0,54.9948,55.1201,54.9948,55.0843,49736.0
2022-07-14 14:10:00,61.55,61.69,61.49,61.64,63496.0,55.0843,55.2096,55.0306,55.1648,63496.0
2022-07-14 14:20:00,61.65,61.81,61.65,61.8,74562.0,55.1738,55.317,55.1738,55.308,74562.0
2022-07-14 14:30:00,61.79,61.84,61.74,61.83,54509.0,55.2991,55.3438,55.2543,55.3349,54509.0
2022-07-14 14:40:00,61.83,61.84,61.74,61.78,27213.0,55.3349,55.3438,55.2543,55.2901,27213.0
2022-07-14 14:50:00,61.79,61.88,61.74,61.86,36739.0,55.2991,55.3796,55.2543,55.3617,36739.0
2022-07-14 15:00:00,61.87,61.9,61.76,61.76,34897.0,55.3707,55.3975,55.2722,55.2722,34897.0
2022-07-14 15:10:00,61.76,61.87,61.74,61.83,57354.0,55.2722,55.3707,55.2543,55.3349,57354.0
2022-07-14 15:20:00,61.83,61.9,61.81,61.89,55274.0,55.3349,55.3975,55.317,55.3886,55274.0
2022-07-14 15:30:00,61.9,61.91,61.7,61.71,54130.0,55.3975,55.4065,55.2185,55.2275,54130.0
2022-07-14 15:40:00,61.72,61.78,61.68,61.75,71199.0,55.2364,55.2901,55.2006,55.2633,71199.0
2022-07-14 15:50:00,61.76,61.87,61.75,61.81,314118.0,55.2722,55.3707,55.2633,55.317,314118.0
2022-07-15 09:30:00,62.13,62.14,61.68,61.79,368780.0,55.6033,55.6123,55.2006,55.2991,368780.0
2022-07-15 09:40:00,61.78,62.05,61.74,61.89,94724.0,55.2901,55.5318,55.2543,55.3886,94724.0
2022-07-15 09:50:00,61.91,61.93,61.79,61.81,102657.0,55.4065,55.4244,55.2991,55.317,102657.0
2022-07-15 10:00:00,61.82,62.25,61.82,61.98,108970.0,55.3259,55.7107,55.3259,55.4691,108970.0
2022-07-15 10:10:00,61.97,62.02,61.91,61.92,38578.0,55.4602,55.5049,55.4065,55.4154,38578.0
2022-07-15 10:20:00,61.92,62.04,61.88,62.02,52478.0,55.4154,55.5228,55.3796,55.5049,52478.0
2022-07-15 10:30:00,62.01,62.23,62.0,62.13,58183.0,55.496,55.6928,55.487,55.6033,58183.0
2022-07-15 10:40:00,62.13,62.22,62.09,62.14,45061.0,55.6033,55.6839,55.5676,55.6123,45061.0
2022-07-15 10:50:00,62.14,62.22,62.1,62.19,47849.0,55.6123,55.6839,55.5765,55.657,47849.0
2022-07-15 11:00:00,62.18,62.3,62.16,62.27,81775.0,55.6481,55.7555,55.6302,55.7286,81775.0
2022-07-15 11:10:00,62.26,62.42,62.25,62.35,63667.0,55.7197,55.8629,55.7107,55.8002,63667.0
2022-07-15 11:20:00,62.35,62.37,62.27,62.29,40255.0,55.8002,55.8181,55.7286,55.7465,40255.0
2022-07-15 11:30:00,62.29,62.42,62.29,62.39,68795.0,55.7465,55.8629,55.7465,55.836,68795.0
2022-07-15 11:40:00,62.38,62.42,62.35,62.39,53633.0,55.8271,55.8629,55.8002,55.836,53633.0
2022-07-15 11:50:00,62.38,62.38,62.22,62.25,61109.0,55.8271,55.8271,55.6839,55.7107,61109.0
2022-07-15 12:00:00,62.26,62.38,62.26,62.33,76607.0,55.7197,55.8271,55.7197,55.7823,76607.0
2022-07-15 12:10:00,62.32,62.36,62.28,62.35,65279.0,55.7734,55.8092,55.7376,55.8002,65279.0
2022-07-15 12:20:00,62.35,62.36,62.3,62.34,41200.0,55.8002,55.8092,55.7555,55.7913,41200.0
2022-07-15 12:30:00,62.34,62.36,62.29,62.35,39419.0,55.7913,55.8092,55.7465,55.8002,39419.0
2022-07-15 12:40:00,62.35,62.4,62.31,62.4,44271.0,55.8002,55.845,55.7644,55.845,44271.0
2022-07-15 12:50:00,62.4,62.4,62.28,62.34,58930.0,55.845,55.845,55.7376,55.7913,58930.0
2022-07-15 13:00:00,62.35,62.48,62.35,62.48,29677.0,55.8002,55.9166,55.8002,55.9166,29677.0
2022-07-15 13:10:00,62.48,62.56,62.47,62.55,50704.0,55.9166,55.9882,55.9076,55.9792,50704.0
2022-07-15 13:20:00,62.55,62.57,62.49,62.56,50240.0,55.9792,55.9971,55.9255,55.9882,50240.0
2022-07-15 13:30:00,62.57,62.57,62.46,62.55,35324.0,55.9971,55.9971,55.8987,55.9792,35324.0
2022-07-15 13:40:00,62.55,62.55,62.46,62.49,64044.0,55.9792,55.9792,55.8987,55.9255,64044.0
2022-07-15 13:50:00,62.48,62.5,62.37,62.39,51406.0,55.9166,55.9345,55.8181,55.836,51406.0
2022-07-15 14:00:00,62.38,62.41,62.34,62.41,42509.0,55.8271,55.8539,55.7913,55.8539,42509.0
2022-07-15 14:10:00,62.42,62.54,62.42,62.53,45367.0,55.8629,55.9703,55.8629,55.9613,45367.0
2022-07-15 14:20:00,62.53,62.53,62.45,62.53,69361.0,55.9613,55.9613,55.8897,55.9613,69361.0
2022-07-15 14:30:00,62.53,62.54,62.45,62.52,50936.0,55.9613,55.9703,55.8897,55.9524,50936.0
2022-07-15 14:40:00,62.53,62.57,62.51,62.56,65802.0,55.9613,55.9971,55.9434,55.9882,65802.0
2022-07-15 14:50:00,62.57,62.6,62.51,62.52,36643.0,55.9971,56.024,55.9434,55.9524,36643.0
2022-07-15 15:00:00,62.52,62.53,62.45,62.51,50298.0,55.9524,55.9613,55.8897,55.9434,50298.0
2022-07-15 15:10:00,62.52,62.57,62.5,62.5,54284.0,55.9524,55.9971,55.9345,55.9345,54284.0
2022-07-15 15:20:00,62.51,62.55,62.45,62.48,90175.0,55.9434,55.9792,55.8897,55.9166,90175.0
2022-07-15 15:30:00,62.47,62.49,62.39,62.44,123909.0,55.9076,55.9255,55.836,55.8808,123909.0
2022-07-15 15:40:00,62.44,62.52,62.32,62.34,202315.0,55.8808,55.9524,55.7734,55.7913,202315.0
2022-07-15 15:50:00,62.34,62.62,62.34,62.6,654488.0,55.7913,56.0419,55.7913,56.024,654488.0
2022-07-18 09:30:00,62.68,62.68,62.16,62.26,182568.0,56.0956,56.0956,55.6302,55.7197,182568.0
2022-07-18 09:40:00,62.28,62.37,62.12,62.14,138303.0,55.7376,55.8181,55.5944,55.6123,138303.0
2022-07-18 09:50:00,62.15,62.15,61.85,61.85,75187.0,55.6212,55.6212,55.3528,55.3528,75187.0
2022-07-18 10:00:00,61.87,62.07,61.81,62.03,67820.0,55.3707,55.5497,55.317,55.5139,67820.0
2022-07-18 10:10:00,62.03,62.08,61.98,62.03,68298.0,55.5139,55.5586,55.4691,55.5139,68298.0
2022-07-18 10:20:00,62.04,62.11,62.01,62.04,39483.0,55.5228,55.5855,55.496,55.5228,39483.0
2022-07-18 10:30:00,62.03,62.07,61.94,62.05,49578.0,55.5139,55.5497,55.4333,55.5318,49578.0
2022-07-18 10:40:00,62.06,62.07,61.95,62.0,34586.0,55.5407,55.5497,55.4423,55.487,34586.0
2022-07-18 10:50:00,62.0,62.02,61.9,61.95,54559.0,55.487,55.5049,55.3975,55.4423,54559.0
2022-07-18 11:00:00,61.95,61.95,61.83,61.89,41864.0,55.4423,55.4423,55.3349,55.3886,41864.0
2022-07-18 11:10:00,61.88,61.89,61.82,61.84,29018.0,55.3796,55.3886,55.3259,55.3438,29018.0
2022-07-18 11:20:00,61.83,61.86,61.73,61.75,66183.0,55.3349,55.3617,55.2454,55.2633,66183.0
2022-07-18 11:30:00,61.75,61.9,61.75,61.87,62388.0,55.2633,55.3975,55.2633,55.3707,62388.0
2022-07-18 11:40:00,61.86,61.92,61.8,61.81,23507.0,55.3617,55.4154,55.308,55.317,23507.0
2022-07-18 11:50:00,61.81,61.83,61.68,61.68,37421.0,55.317,55.3349,55.2006,55.2006,37421.0
2022-07-18 12:00:00,61.68,61.69,61.57,61.58,51302.0,55.2006,55.2096,55.1022,55.1111,51302.0
2022-07-18 12:10:00,61.59,61.68,61.58,61.64,27559.0,55.1201,55.2006,55.1111,55.1648,27559.0
2022-07-18 12:20:00,61.65,61.68,61.6,61.61,37382.0,55.1738,55.2006,55.129,55.138,37382.0
2022-07-18 12:30:00,61.61,61.67,61.59,61.65,23345.0,55.138,55.1917,55.1201,55.1738,23345.0
2022-07-18 12:40:00,61.64,61.65,61.59,61.6,26792.0,55.1648,55.1738,55.1201,55.129,26792.0
2022-07-18 12:50:00,61.6,61.6,61.49,61.5,30756.0,55.129,55.129,55.0306,55.0395,30756.0
2022-07-18 13:00:00,61.5,61.56,61.45,61.52,26222.0,55.0395,55.0932,54.9948,55.0574,26222.0
2022-07-18 13:10:00,61.51,61.6,61.48,61.55,38805.0,55.0485,55.129,55.0216,55.0843,38805.0
2022-07-18 13:20:00,61.55,61.59,61.53,61.57,40609.0,55.0843,55.1201,55.0664,55.1022,40609.0
2022-07-18 13:30:00,61.57,61.58,61.47,61.49,47652.0,55.1022,55.1111,55.0127,55.0306,47652.0
2022-07-18 13:40:00,61.5,61.54,61.39,61.42,56404.0,55.0395,55.0753,54.9411,54.9679,56404.0
2022-07-18 13:50:00,61.43,61.47,61.38,61.42,75274.0,54.9769,55.0127,54.9321,54.9679,75274.0
2022-07-18 14:00:00,61.41,61.43,61.35,61.37,42738.0,54.959,54.9769,54.9053,54.9232,42738.0
2022-07-18 14:10:00,61.37,61.43,61.35,61.42,54293.0,54.9232,54.9769,54.9053,54.9679,54293.0
2022-07-18 14:20:00,61.43,61.43,61.29,61.32,40117.0,54.9769,54.9769,54.8516,54.8784,40117.0
2022-07-18 14:30:00,61.33,61.38,61.31,61.33,50661.0,54.8874,54.9321,54.8695,54.8874,50661.0
2022-07-18 14:40:00,61.32,61.35,61.21,61.25,45910.0,54.8784,54.9053,54.78,54.8158,45910.0
2022-07-18 14:50:00,61.26,61.26,61.14,61.15,61438.0,54.8247,54.8247,54.7173,54.7263,61438.0
2022-07-18 15:00:00,61.14,61.18,61.1,61.12,74164.0,54.7173,54.7531,54.6815,54.6994,74164.0
2022-07-18 15:10:00,61.12,61.13,61.02,61.07,76231.0,54.6994,54.7084,54.61,54.6547,76231.0
2022-07-18 15:20:00,61.07,61.07,60.79,60.79,109212.0,54.6547,54.6547,54.4041,54.4041,109212.0
2022-07-18 15:30:00,60.8,60.85,60.66,60.68,130140.0,54.4131,54.4578,54.2878,54.3057,130140.0
2022-07-18 15:40:00,60.69,60.76,60.64,60.72,174726.0,54.3146,54.3773,54.2699,54.3415,174726.0
2022-07-18 15:50:00,60.71,60.98,60.69,60.9,447884.0,54.3325,54.5742,54.3146,54.5026,447884.0
2022-07-19 09:30:00,61.65,61.66,61.37,61.49,206236.0,55.1738,55.1827,54.9232,55.0306,206236.0
2022-07-19 09:40:00,61.49,61.61,61.28,61.54,106767.0,55.0306,55.138,54.8426,55.0753,106767.0
2022-07-19 09:50:00,61.54,61.74,61.49,61.63,107630.0,55.0753,55.2543,55.0306,55.1559,107630.0
2022-07-19 10:00:00,61.64,61.88,61.63,61.86,120578.0,55.1648,55.3796,55.1559,55.3617,120578.0
2022-07-19 10:10:00,61.85,61.93,61.77,61.83,84026.0,55.3528,55.4244,55.2812,55.3349,84026.0
2022-07-19 10:20:00,61.84,61.89,61.76,61.81,58802.0,55.3438,55.3886,55.2722,55.317,58802.0
2022-07-19 10:30:00,61.81,61.84,61.75,61.79,68248.0,55.317,55.3438,55.2633,55.2991,68248.0
2022-07-19 10:40:00,61.8,61.85,61.67,61.79,100832.0,55.308,55.3528,55.1917,55.2991,100832.0
2022-07-19 10:50:00,61.79,61.89,61.75,61.76,81583.0,55.2991,55.3886,55.2633,55.2722,81583.0
2022-07-19 11:00:00,61.76,62.02,61.75,62.01,79053.0,55.2722,55.5049,55.2633,55.496,79053.0
2022-07-19 11:10:00,62.02,62.09,61.95,62.01,78769.0,55.5049,55.5676,55.4423,55.496,78769.0
2022-07-19 11:20:00,62.02,62.03,61.93,62.02,56233.0,55.5049,55.5139,55.4244,55.5049,56233.0
2022-07-19 11:30:00,62.02,62.08,61.96,61.96,43006.0,55.5049,55.5586,55.4512,55.4512,43006.0
2022-07-19 11:40:00,61.96,62.0,61.91,61.93,51464.0,55.4512,55.487,55.4065,55.4244,51464.0
2022-07-19 11:50:00,61.93,62.06,61.93,62.05,41929.0,55.4244,55.5407,55.4244,55.5318,41929.0
2022-07-19 12:00:00,62.05,62.08,61.95,62.03,38827.0,55.5318,55.5586,55.4423,55.5139,38827.0
2022-07-19 12:10:00,62.03,62.1,62.02,62.07,48739.0,55.5139,55.5765,55.5049,55.5497,48739.0
2022-07-19 12:20:00,62.06,62.11,62.06,62.09,58314.0,55.5407,55.5855,55.5407,55.5676,58314.0
2022-07-19 12:30:00,62.09,62.17,62.04,62.05,65271.0,55.5676,55.6391,55.5228,55.5318,65271.0
2022-07-19 12:40:00,62.05,62.05,61.93,61.95,44044.0,55.5318,55.5318,55.4244,55.4423,44044.0
2022-07-19 12:50:00,61.95,62.0,61.93,61.97,45159.0,55.4423,55.487,55.4244,55.4602,45159.0
2022-07-19 13:00:00,61.97,62.0,61.89,61.94,62101.0,55.4602,55.487,55.3886,55.4333,62101.0
2022-07-19 13:10:00,61.95,62.02,61.92,61.98,54126.0,55.4423,55.5049,55.4154,55.4691,54126.0
2022-07-19 13:20:00,61.98,61.99,61.92,61.92,46750.0,55.4691,55.4781,55.4154,55.4154,46750.0
2022-07-19 13:30:00,61.93,62.02,61.91,62.01,119578.0,55.4244,55.5049,55.4065,55.496,119578.0
2022-07-19 13:40:00,62.0,62.08,62.0,62.03,63810.0,55.487,55.5586,55.487,55.5139,63810.0
2022-07-19 13:50:00,62.03,62.09,62.0,62.09,58268.0,55.5139,55.5676,55.487,55.5676,58268.0
2022-07-19 14:00:00,62.1,62.19,62.09,62.19,44153.0,55.5765,55.657,55.5676,55.657,44153.0
2022-07-19 14:10:00,62.19,62.19,62.12,62.16,64797.0,55.657,55.657,55.5944,55.6302,64797.0
2022-07-19 14:20:00,62.17,62.19,62.11,62.15,38131.0,55.6391,55.657,55.5855,55.6212,38131.0
2022-07-19 14:30:00,62.15,62.25,62.14,62.21,38627.0,55.6212,55.7107,55.6123,55.6749,38627.0
2022-07-19 14:40:00,62.21,62.22,62.07,62.09,43133.0,55.6749,55.6839,55.5497,55.5676,43133.0
2022-07-19 14:50:00,62.09,62.18,62.07,62.11,51681.0,55.5676,55.6481,55.5497,55.5855,51681.0
2022-07-19 15:00:00,62.11,62.14,62.04,62.12,48716.0,55.5855,55.6123,55.5228,55.5944,48716.0
2022-07-19 15:10:00,62.13,62.25,62.1,62.15,237294.0,55.6033,55.7107,55.5765,55.6212,237294.0
2022-07-19 15:20:00,62.15,62.16,62.05,62.07,101085.0,55.6212,55.6302,55.5318,55.5497,101085.0
2022-07-19 15:30:00,62.08,62.14,62.04,62.13,101564.0,55.5586,55.6123,55.5228,55.6033,101564.0
2022-07-19 15:40:00,62.13,62.27,62.07,62.14,206810.0,55.6033,55.7286,55.5497,55.6123,206810.0
2022-07-19 15:50:00,62.15,62.21,62.07,62.12,589733.0,55.6212,55.6749,55.5497,55.5944,589733.0
2022-07-20 09:30:00,62.18,62.18,61.9,62.09,122396.0,55.6481,55.6481,55.3975,55.5676,122396.0
2022-07-20 09:40:00,62.1,62.12,61.92,62.02,76006.0,55.5765,55.5944,55.4154,55.5049,76006.0
2022-07-20 09:50:00,62.03,62.07,61.92,62.07,68442.0,55.5139,55.5497,55.4154,55.5497,68442.0
2022-07-20 10:00:00,62.05,62.11,61.93,61.93,83006.0,55.5318,55.5855,55.4244,55.4244,83006.0
2022-07-20 10:10:00,61.94,61.97,61.77,61.85,44689.0,55.4333,55.4602,55.2812,55.3528,44689.0
2022-07-20 10:20:00,61.87,62.01,61.85,62.01,40652.0,55.3707,55.496,55.3528,55.496,40652.0
2022-07-20 10:30:00,62.02,62.07,61.98,61.98,49095.0,55.5049,55.5497,55.4691,55.4691,49095.0
2022-07-20 10:40:00,61.98,62.0,61.86,61.93,67940.0,55.4691,55.487,55.3617,55.4244,67940.0
2022-07-20 10:50:00,61.93,62.0,61.9,61.94,62747.0,55.4244,55.487,55.3975,55.4333,62747.0
2022-07-20 11:00:00,61.92,61.98,61.86,61.89,68251.0,55.4154,55.4691,55.3617,55.3886,68251.0
2022-07-20 11:10:00,61.9,61.91,61.76,61.82,72019.0,55.3975,55.4065,55.2722,55.3259,72019.0
2022-07-20 11:20:00,61.82,61.87,61.73,61.76,59283.0,55.3259,55.3707,55.2454,55.2722,59283.0
2022-07-20 11:30:00,61.75,61.76,61.59,61.65,57004.0,55.2633,55.2722,55.1201,55.1738,57004.0
2022-07-20 11:40:00,61.66,61.71,61.64,61.64,46280.0,55.1827,55.2275,55.1648,55.1648,46280.0
2022-07-20 11:50:00,61.64,61.71,61.62,61.65,51020.0,55.1648,55.2275,55.1469,55.1738,51020.0
2022-07-20 12:00:00,61.65,61.7,61.58,61.59,41874.0,55.1738,55.2185,55.1111,55.1201,41874.0
2022-07-20 12:10:00,61.6,61.68,61.56,61.57,44778.0,55.129,55.2006,55.0932,55.1022,44778.0
2022-07-20 12:20:00,61.58,61.64,61.55,61.59,49698.0,55.1111,55.1648,55.0843,55.1201,49698.0
2022-07-20 12:30:00,61.58,61.65,61.57,61.58,30715.0,55.1111,55.1738,55.1022,55.1111,30715.0
2022-07-20 12:40:00,61.58,61.58,61.46,61.46,96436.0,55.1111,55.1111,55.0037,55.0037,96436.0
2022-07-20 12:50:00,61.46,61.48,61.4,61.4,32869.0,55.0037,55.0216,54.95,54.95,32869.0
2022-07-20 13:00:00,61.41,61.41,61.04,61.11,83805.0,54.959,54.959,54.6279,54.6905,83805.0
2022-07-20 13:10:00,61.1,61.15,61.01,61.13,64466.0,54.6815,54.7263,54.601,54.7084,64466.0
2022-07-20 13:20:00,61.14,61.21,61.08,61.2,36302.0,54.7173,54.78,54.6636,54.771,36302.0
2022-07-20 13:30:00,61.2,61.23,61.08,61.1,50297.0,54.771,54.7979,54.6636,54.6815,50297.0
2022-07-20 13:40:00,61.1,61.15,60.92,60.93,54332.0,54.6815,54.7263,54.5205,54.5294,54332.0
2022-07-20 13:50:00,60.94,60.97,60.85,60.87,60673.0,54.5384,54.5652,54.4578,54.4757,60673.0
2022-07-20 14:00:00,60.88,60.95,60.87,60.9,35099.0,54.4847,54.5473,54.4757,54.5026,35099.0
2022-07-20 14:10:00,60.9,60.94,60.85,60.91,35068.0,54.5026,54.5384,54.4578,54.5115,35068.0
2022-07-20 14:20:00,60.92,61.0,60.89,60.98,51576.0,54.5205,54.5921,54.4936,54.5742,51576.0
2022-07-20 14:30:00,60.98,60.98,60.85,60.88,45103.0,54.5742,54.5742,54.4578,54.4847,45103.0
2022-07-20 14:40:00,60.88,60.94,60.83,60.94,48158.0,54.4847,54.5384,54.4399,54.5384,48158.0
2022-07-20 14:50:00,60.92,60.95,60.84,60.92,45027.0,54.5205,54.5473,54.4489,54.5205,45027.0
2022-07-20 15:00:00,60.91,61.07,60.9,61.05,75690.0,54.5115,54.6547,54.5026,54.6368,75690.0
2022-07-20 15:10:00,61.04,61.27,61.03,61.24,121407.0,54.6279,54.8337,54.6189,54.8068,121407.0
2022-07-20 15:20:00,61.24,61.42,61.22,61.4,117707.0,54.8068,54.9679,54.7889,54.95,117707.0
2022-07-20 15:30:00,61.4,61.4,61.31,61.36,146379.0,54.95,54.95,54.8695,54.9142,146379.0
2022-07-20 15:40:00,61.36,61.58,61.36,61.49,140350.0,54.9142,55.1111,54.9142,55.0306,140350.0
2022-07-20 15:50:00,61.48,61.58,61.47,61.56,940479.0,55.0216,55.1111,55.0127,55.0932,940479.0
2022-07-21 09:30:00,61.29,61.7,61.19,61.57,148151.0,54.8516,55.2185,54.7621,55.1022,148151.0
2022-07-21 09:40:00,61.58,61.66,61.38,61.41,118572.0,55.1111,55.1827,54.9321,54.959,118572.0
2022-07-21 09:50:00,61.4,61.6,61.33,61.51,76307.0,54.95,55.129,54.8874,55.0485,76307.0
2022-07-21 10:00:00,61.53,61.54,61.22,61.34,83455.0,55.0664,55.0753,54.7889,54.8963,83455.0
2022-07-21 10:10:00,61.36,61.58,61.33,61.53,67451.0,54.9142,55.1111,54.8874,55.0664,67451.0
2022-07-21 10:20:00,61.54,61.59,61.35,61.35,67943.0,55.0753,55.1201,54.9053,54.9053,67943.0
2022-07-21 10:30:00,61.36,61.41,61.31,61.32,140718.0,54.9142,54.959,54.8695,54.8784,140718.0
2022-07-21 10:40:00,61.32,61.32,61.14,61.16,83173.0,54.8784,54.8784,54.7173,54.7352,83173.0
2022-07-21 10:50:00,61.17,61.23,61.12,61.22,48595.0,54.7442,54.7979,54.6994,54.7889,48595.0
2022-07-21 11:00:00,61.22,61.29,61.17,61.24,83124.0,54.7889,54.8516,54.7442,54.8068,83124.0
2022-07-21 11:10:00,61.23,61.27,61.16,61.27,52700.0,54.7979,54.8337,54.7352,54.8337,52700.0
2022-07-21 11:20:00,61.27,61.33,61.2,61.25,119118.0,54.8337,54.8874,54.771,54.8158,119118.0
2022-07-21 11:30:00,61.26,61.42,61.25,61.29,78909.0,54.8247,54.9679,54.8158,54.8516,78909.0
2022-07-21 11:40:00,61.29,61.3,61.1,61.1,52959.0,54.8516,54.8605,54.6815,54.6815,52959.0
2022-07-21 11:50:00,61.1,61.12,61.03,61.04,39039.0,54.6815,54.6994,54.6189,54.6279,39039.0
2022-07-21 12:00:00,61.04,61.2,61.02,61.17,38956.0,54.6279,54.771,54.61,54.7442,38956.0
2022-07-21 12:10:00,61.16,61.2,61.11,61.14,36625.0,54.7352,54.771,54.6905,54.7173,36625.0
2022-07-21 12:20:00,61.15,61.23,61.11,61.23,35057.0,54.7263,54.7979,54.6905,54.7979,35057.0
2022-07-21 12:30:00,61.23,61.25,61.19,61.22,158920.0,54.7979,54.8158,54.7621,54.7889,158920.0
2022-07-21 12:40:00,61.22,61.24,61.09,61.11,90146.0,54.7889,54.8068,54.6726,54.6905,90146.0
2022-07-21 12:50:00,61.12,61.17,61.1,61.1,33935.0,54.6994,54.7442,54.6815,54.6815,33935.0
2022-07-21 13:00:00,61.11,61.14,61.04,61.06,41821.0,54.6905,54.7173,54.6279,54.6458,41821.0
2022-07-21 13:10:00,61.06,61.09,61.02,61.08,33498.0,54.6458,54.6726,54.61,54.6636,33498.0
2022-07-21 13:20:00,61.08,61.1,60.99,61.01,53346.0,54.6636,54.6815,54.5831,54.601,53346.0
2022-07-21 13:30:00,61.01,61.02,60.81,60.91,70667.0,54.601,54.61,54.422,54.5115,70667.0
2022-07-21 13:40:00,60.9,60.96,60.85,60.87,41269.0,54.5026,54.5563,54.4578,54.4757,41269.0
2022-07-21 13:50:00,60.86,60.89,60.82,60.87,34955.0,54.4668,54.4936,54.431,54.4757,34955.0
2022-07-21 14:00:00,60.88,60.88,60.76,60.77,101487.0,54.4847,54.4847,54.3773,54.3862,101487.0
2022-07-21 14:10:00,60.76,60.86,60.75,60.81,85752.0,54.3773,54.4668,54.3683,54.422,85752.0
2022-07-21 14:20:00,60.8,61.01,60.8,61.01,58285.0,54.4131,54.601,54.4131,54.601,58285.0
2022-07-21 14:30:00,61.01,61.04,60.92,60.97,75346.0,54.601,54.6279,54.5205,54.5652,75346.0
2022-07-21 14:40:00,60.97,60.99,60.91,60.98,45126.0,54.5652,54.5831,54.5115,54.5742,45126.0
2022-07-21 14:50:00,60.98,61.03,60.94,61.02,30605.0,54.5742,54.6189,54.5384,54.61,30605.0
2022-07-21 15:00:00,61.02,61.12,61.0,61.09,86103.0,54.61,54.6994,54.5921,54.6726,86103.0
2022-07-21 15:10:00,61.09,61.15,61.04,61.05,154885.0,54.6726,54.7263,54.6279,54.6368,154885.0
2022-07-21 15:20:00,61.05,61.1,61.01,61.02,111726.0,54.6368,54.6815,54.601,54.61,111726.0
2022-07-21 15:30:00,61.01,61.04,60.96,60.96,153420.0,54.601,54.6279,54.5563,54.5563,153420.0
2022-07-21 15:40:00,60.97,61.03,60.94,60.95,131850.0,54.5652,54.6189,54.5384,54.5473,131850.0
2022-07-21 15:50:00,60.95,61.03,60.93,61.02,493294.0,54.5473,54.6189,54.5294,54.61,493294.0
2022-07-22 09:30:00,61.39,61.68,61.22,61.51,229960.0,54.9411,55.2006,54.7889,55.0485,229960.0
2022-07-22 09:40:00,61.54,61.69,61.47,61.64,110603.0,55.0753,55.2096,55.0127,55.1648,110603.0
2022-07-22 09:50:00,61.65,61.8,61.58,61.63,91027.0,55.1738,55.308,55.1111,55.1559,91027.0
2022-07-22 10:00:00,61.62,61.71,61.6,61.67,87194.0,55.1469,55.2275,55.129,55.1917,87194.0
2022-07-22 10:10:00,61.64,61.65,61.3,61.3,59393.0,55.1648,55.1738,54.8605,54.8605,59393.0
2022-07-22 10:20:00,61.32,61.37,61.23,61.33,42578.0,54.8784,54.9232,54.7979,54.8874,42578.0
2022-07-22 10:30:00,61.36,61.41,61.32,61.33,55795.0,54.9142,54.959,54.8784,54.8874,55795.0
2022-07-22 10:40:00,61.32,61.37,61.23,61.27,29109.0,54.8784,54.9232,54.7979,54.8337,29109.0
2022-07-22 10:50:00,61.29,61.37,61.26,61.28,28395.0,54.8516,54.9232,54.8247,54.8426,28395.0
2022-07-22 11:00:00,61.28,61.3,61.16,61.24,73020.0,54.8426,54.8605,54.7352,54.8068,73020.0
2022-07-22 11:10:00,61.23,61.32,61.2,61.23,31710.0,54.7979,54.8784,54.771,54.7979,31710.0
2022-07-22 11:20:00,61.22,61.23,61.03,61.05,81975.0,54.7889,54.7979,54.6189,54.6368,81975.0
2022-07-22 11:30:00,61.05,61.1,60.96,61.03,98678.0,54.6368,54.6815,54.5563,54.6189,98678.0
2022-07-22 11:40:00,61.03,61.1,61.0,61.03,160855.0,54.6189,54.6815,54.5921,54.6189,160855.0
2022-07-22 11:50:00,61.03,61.09,61.01,61.07,48698.0,54.6189,54.6726,54.601,54.6547,48698.0
2022-07-22 12:00:00,61.08,61.12,60.99,61.04,56853.0,54.6636,54.6994,54.5831,54.6279,56853.0
2022-07-22 12:10:00,61.03,61.07,60.96,61.05,36606.0,54.6189,54.6547,54.5563,54.6368,36606.0
2022-07-22 12:20:00,61.07,61.07,60.97,61.03,36680.0,54.6547,54.6547,54.5652,54.6189,36680.0
2022-07-22 12:30:00,61.04,61.12,61.03,61.04,20947.0,54.6279,54.6994,54.6189,54.6279,20947.0
2022-07-22 12:40:00,61.04,61.1,61.02,61.04,28670.0,54.6279,54.6815,54.61,54.6279,28670.0
2022-07-22 12:50:00,61.05,61.05,60.98,60.99,16992.0,54.6368,54.6368,54.5742,54.5831,16992.0
2022-07-22 13:00:00,61.0,61.01,60.94,61.01,22469.0,54.5921,54.601,54.5384,54.601,22469.0
2022-07-22 13:10:00,61.0,61.02,60.93,60.94,30642.0,54.5921,54.61,54.5294,54.5384,30642.0
2022-07-22 13:20:00,60.95,60.96,60.88,60.91,30960.0,54.5473,54.5563,54.4847,54.5115,30960.0
2022-07-22 13:30:00,60.91,60.92,60.8,60.85,35880.0,54.5115,54.5205,54.4131,54.4578,35880.0
2022-07-22 13:40:00,60.84,60.86,60.75,60.77,27908.0,54.4489,54.4668,54.3683,54.3862,27908.0
2022-07-22 13:50:00,60.76,60.82,60.74,60.8,31771.0,54.3773,54.431,54.3594,54.4131,31771.0
2022-07-22 14:00:00,60.82,60.82,60.69,60.69,34618.0,54.431,54.431,54.3146,54.3146,34618.0
2022-07-22 14:10:00,60.7,60.7,60.58,60.61,33240.0,54.3236,54.3236,54.2162,54.243,33240.0
2022-07-22 14:20:00,60.6,60.66,60.59,60.63,44906.0,54.2341,54.2878,54.2251,54.2609,44906.0
2022-07-22 14:30:00,60.63,60.75,60.6,60.68,67660.0,54.2609,54.3683,54.2341,54.3057,67660.0
2022-07-22 14:40:00,60.68,60.69,60.61,60.67,65258.0,54.3057,54.3146,54.243,54.2967,65258.0
2022-07-22 14:50:00,60.68,60.71,60.65,60.67,38649.0,54.3057,54.3325,54.2788,54.2967,38649.0
2022-07-22 15:00:00,60.66,60.71,60.63,60.66,64908.0,54.2878,54.3325,54.2609,54.2878,64908.0
2022-07-22 15:10:00,60.66,60.76,60.64,60.67,61622.0,54.2878,54.3773,54.2699,54.2967,61622.0
2022-07-22 15:20:00,60.67,60.75,60.66,60.75,68442.0,54.2967,54.3683,54.2878,54.3683,68442.0
2022-07-22 15:30:00,60.76,60.79,60.72,60.75,66170.0,54.3773,54.4041,54.3415,54.3683,66170.0
2022-07-22 15:40:00,60.76,60.8,60.68,60.71,98402.0,54.3773,54.4131,54.3057,54.3325,98402.0
2022-07-22 15:50:00,60.72,60.82,60.64,60.81,444340.0,54.3415,54.431,54.2699,54.422,444340.0
2022-07-25 09:30:00,61.18,61.28,60.92,61.1,254083.0,54.7531,54.8426,54.5205,54.6815,254083.0
2022-07-25 09:40:00,61.09,61.15,60.78,60.79,145461.0,54.6726,54.7263,54.3952,54.4041,145461.0
2022-07-25 09:50:00,60.79,61.01,60.69,60.94,118010.0,54.4041,54.601,54.3146,54.5384,118010.0
2022-07-25 10:00:00,60.94,61.05,60.89,60.91,80728.0,54.5384,54.6368,54.4936,54.5115,80728.0
2022-07-25 10:10:00,60.91,60.95,60.81,60.81,42207.0,54.5115,54.5473,54.422,54.422,42207.0
2022-07-25 10:20:00,60.81,60.85,60.61,60.68,122938.0,54.422,54.4578,54.243,54.3057,122938.0
2022-07-25 10:30:00,60.67,60.68,60.49,60.55,154515.0,54.2967,54.3057,54.1356,54.1893,154515.0
2022-07-25 10:40:00,60.55,60.62,60.51,60.61,154874.0,54.1893,54.252,54.1535,54.243,154874.0
2022-07-25 10:50:00,60.61,60.63,60.5,60.53,106584.0,54.243,54.2609,54.1446,54.1714,106584.0
2022-07-25 11:00:00,60.52,60.57,60.49,60.55,68354.0,54.1625,54.2072,54.1356,54.1893,68354.0
2022-07-25 11:10:00,60.55,60.55,60.45,60.52,79306.0,54.1893,54.1893,54.0998,54.1625,79306.0
2022-07-25 11:20:00,60.52,60.62,60.49,60.6,82950.0,54.1625,54.252,54.1356,54.2341,82950.0
2022-07-25 11:30:00,60.6,60.64,60.58,60.61,52461.0,54.2341,54.2699,54.2162,54.243,52461.0
2022-07-25 11:40:00,60.61,60.71,60.61,60.65,58277.0,54.243,54.3325,54.243,54.2788,58277.0
2022-07-25 11:50:00,60.64,60.65,60.57,60.6,68412.0,54.2699,54.2788,54.2072,54.2341,68412.0
2022-07-25 12:00:00,60.6,60.64,60.57,60.6,79765.0,54.2341,54.2699,54.2072,54.2341,79765.0
2022-07-25 12:10:00,60.6,60.6,60.51,60.58,48392.0,54.2341,54.2341,54.1535,54.2162,48392.0
2022-07-25 12:20:00,60.57,60.57,60.5,60.55,46148.0,54.2072,54.2072,54.1446,54.1893,46148.0
2022-07-25 12:30:00,60.55,60.78,60.54,60.77,87851.0,54.1893,54.3952,54.1804,54.3862,87851.0
2022-07-25 12:40:00,60.77,60.8,60.72,60.76,38824.0,54.3862,54.4131,54.3415,54.3773,38824.0
2022-07-25 12:50:00,60.75,60.75,60.69,60.7,28621.0,54.3683,54.3683,54.3146,54.3236,28621.0
2022-07-25 13:00:00,60.7,60.76,60.67,60.75,35052.0,54.3236,54.3773,54.2967,54.3683,35052.0
2022-07-25 13:10:00,60.76,60.78,60.72,60.77,43709.0,54.3773,54.3952,54.3415,54.3862,43709.0
2022-07-25 13:20:00,60.77,60.78,60.69,60.75,47309.0,54.3862,54.3952,54.3146,54.3683,47309.0
2022-07-25 13:30:00,60.74,60.75,60.64,60.67,54217.0,54.3594,54.3683,54.2699,54.2967,54217.0
2022-07-25 13:40:00,60.68,60.7,60.62,60.67,47495.0,54.3057,54.3236,54.252,54.2967,47495.0
2022-07-25 13:50:00,60.66,60.68,60.62,60.65,22511.0,54.2878,54.3057,54.252,54.2788,22511.0
2022-07-25 14:00:00,60.64,60.67,60.57,60.58,35907.0,54.2699,54.2967,54.2072,54.2162,35907.0
2022-07-25 14:10:00,60.58,60.62,60.51,60.51,32487.0,54.2162,54.252,54.1535,54.1535,32487.0
2022-07-25 14:20:00,60.51,60.53,60.5,60.52,28845.0,54.1535,54.1714,54.1446,54.1625,28845.0
2022-07-25 14:30:00,60.51,60.54,60.35,60.46,127348.0,54.1535,54.1804,54.0103,54.1088,127348.0
2022-07-25 14:40:00,60.45,60.55,60.44,60.48,60249.0,54.0998,54.1893,54.0909,54.1267,60249.0
2022-07-25 14:50:00,60.5,60.53,60.47,60.5,34678.0,54.1446,54.1714,54.1177,54.1446,34678.0
2022-07-25 15:00:00,60.5,60.5,60.42,60.48,122320.0,54.1446,54.1446,54.073,54.1267,122320.0
2022-07-25 15:10:00,60.48,60.52,60.41,60.44,66536.0,54.1267,54.1625,54.064,54.0909,66536.0
2022-07-25 15:20:00,60.44,60.45,60.42,60.43,73458.0,54.0909,54.0998,54.073,54.0819,73458.0
2022-07-25 15:30:00,60.43,60.51,60.42,60.5,136359.0,54.0819,54.1535,54.073,54.1446,136359.0
2022-07-25 15:40:00,60.5,60.55,60.46,60.55,131304.0,54.1446,54.1893,54.1088,54.1893,131304.0
2022-07-25 15:50:00,60.56,60.77,60.53,60.76,375369.0,54.1983,54.3862,54.1714,54.3773,375369.0
2022-07-26 09:30:00,60.85,61.04,60.68,60.83,350703.0,54.4578,54.6279,54.3057,54.4399,350703.0
2022-07-26 09:40:00,60.83,60.92,60.65,60.66,174276.0,54.4399,54.5205,54.2788,54.2878,174276.0
2022-07-26 09:50:00,60.66,60.75,60.47,60.58,167409.0,54.2878,54.3683,54.1177,54.2162,167409.0
2022-07-26 10:00:00,60.59,60.71,60.52,60.59,79246.0,54.2251,54.3325,54.1625,54.2251,79246.0
2022-07-26 10:10:00,60.56,60.57,60.46,60.51,89143.0,54.1983,54.2072,54.1088,54.1535,89143.0
2022-07-26 10:20:00,60.52,60.57,60.44,60.5,97076.0,54.1625,54.2072,54.0909,54.1446,97076.0
2022-07-26 10:30:00,60.5,60.54,60.38,60.41,114549.0,54.1446,54.1804,54.0372,54.064,114549.0
2022-07-26 10:40:00,60.41,60.45,60.36,60.37,91385.0,54.064,54.0998,54.0193,54.0282,91385.0
2022-07-26 10:50:00,60.37,60.46,60.32,60.45,70336.0,54.0282,54.1088,53.9835,54.0998,70336.0
2022-07-26 11:00:00,60.45,60.66,60.4,60.65,68716.0,54.0998,54.2878,54.0551,54.2788,68716.0
2022-07-26 11:10:00,60.64,60.67,60.55,60.55,60064.0,54.2699,54.2967,54.1893,54.1893,60064.0
2022-07-26 11:20:00,60.55,60.66,60.55,60.6,63956.0,54.1893,54.2878,54.1893,54.2341,63956.0
2022-07-26 11:30:00,60.6,60.83,60.59,60.73,65434.0,54.2341,54.4399,54.2251,54.3504,65434.0
2022-07-26 11:40:00,60.73,60.82,60.71,60.82,62023.0,54.3504,54.431,54.3325,54.431,62023.0
2022-07-26 11:50:00,60.82,60.88,60.81,60.85,58843.0,54.431,54.4847,54.422,54.4578,58843.0
2022-07-26 12:00:00,60.85,61.02,60.82,61.0,82932.0,54.4578,54.61,54.431,54.5921,82932.0
2022-07-26 12:10:00,61.0,61.1,60.97,61.05,59874.0,54.5921,54.6815,54.5652,54.6368,59874.0
2022-07-26 12:20:00,61.04,61.07,61.0,61.06,42260.0,54.6279,54.6547,54.5921,54.6458,42260.0
2022-07-26 12:30:00,61.07,61.15,61.06,61.06,52036.0,54.6547,54.7263,54.6458,54.6458,52036.0
2022-07-26 12:40:00,61.06,61.13,61.03,61.12,77378.0,54.6458,54.7084,54.6189,54.6994,77378.0
2022-07-26 12:50:00,61.13,61.19,61.11,61.19,74604.0,54.7084,54.7621,54.6905,54.7621,74604.0
2022-07-26 13:00:00,61.19,61.25,61.16,61.23,80882.0,54.7621,54.8158,54.7352,54.7979,80882.0
2022-07-26 13:10:00,61.23,61.25,61.12,61.14,73393.0,54.7979,54.8158,54.6994,54.7173,73393.0
2022-07-26 13:20:00,61.14,61.16,61.09,61.16,69638.0,54.7173,54.7352,54.6726,54.7352,69638.0
2022-07-26 13:30:00,61.16,61.17,61.1,61.12,54329.0,54.7352,54.7442,54.6815,54.6994,54329.0
2022-07-26 13:40:00,61.11,61.14,61.08,61.1,103374.0,54.6905,54.7173,54.6636,54.6815,103374.0
2022-07-26 13:50:00,61.1,61.12,61.05,61.05,49803.0,54.6815,54.6994,54.6368,54.6368,49803.0
2022-07-26 14:00:00,61.06,61.19,61.01,61.03,102434.0,54.6458,54.7621,54.601,54.6189,102434.0
2022-07-26 14:10:00,61.04,61.07,61.0,61.05,37106.0,54.6279,54.6547,54.5921,54.6368,37106.0
2022-07-26 14:20:00,61.05,61.08,60.95,60.96,110182.0,54.6368,54.6636,54.5473,54.5563,110182.0
2022-07-26 14:30:00,60.96,60.96,60.87,60.88,103357.0,54.5563,54.5563,54.4757,54.4847,103357.0
2022-07-26 14:40:00,60.88,60.91,60.76,60.9,87254.0,54.4847,54.5115,54.3773,54.5026,87254.0
2022-07-26 14:50:00,60.9,60.94,60.89,60.9,55667.0,54.5026,54.5384,54.4936,54.5026,55667.0
2022-07-26 15:00:00,60.9,60.92,60.73,60.75,60164.0,54.5026,54.5205,54.3504,54.3683,60164.0
2022-07-26 15:10:00,60.75,60.82,60.68,60.69,75376.0,54.3683,54.431,54.3057,54.3146,75376.0
2022-07-26 15:20:00,60.69,60.76,60.67,60.71,83802.0,54.3146,54.3773,54.2967,54.3325,83802.0
2022-07-26 15:30:00,60.71,60.79,60.68,60.76,111072.0,54.3325,54.4041,54.3057,54.3773,111072.0
2022-07-26 15:40:00,60.76,60.78,60.56,60.63,104269.0,54.3773,54.3952,54.1983,54.2609,104269.0
2022-07-26 15:50:00,60.65,60.7,60.56,60.63,416511.0,54.2788,54.3236,54.1983,54.2609,416511.0
2022-07-27 09:30:00,60.39,60.39,60.01,60.1,256891.0,54.0461,54.0461,53.7061,53.7866,256891.0
2022-07-27 09:40:00,60.1,60.18,59.69,59.79,157298.0,53.7866,53.8582,53.4197,53.5092,157298.0
2022-07-27 09:50:00,59.8,60.0,59.79,59.98,70539.0,53.5181,53.6971,53.5092,53.6792,70539.0
2022-07-27 10:00:00,59.98,60.0,59.8,59.8,133970.0,53.6792,53.6971,53.5181,53.5181,133970.0
2022-07-27 10:10:00,59.8,59.94,59.79,59.87,87958.0,53.5181,53.6434,53.5092,53.5808,87958.0
2022-07-27 10:20:00,59.88,60.1,59.86,60.04,155100.0,53.5897,53.7866,53.5718,53.7329,155100.0
2022-07-27 10:30:00,60.04,60.05,59.88,60.01,102057.0,53.7329,53.7418,53.5897,53.7061,102057.0
2022-07-27 10:40:00,60.0,60.12,59.98,60.05,113530.0,53.6971,53.8045,53.6792,53.7418,113530.0
2022-07-27 10:50:00,60.04,60.04,59.96,60.0,98635.0,53.7329,53.7329,53.6613,53.6971,98635.0
2022-07-27 11:00:00,60.0,60.18,59.99,60.1,249963.0,53.6971,53.8582,53.6882,53.7866,249963.0
2022-07-27 11:10:00,60.1,60.16,60.09,60.13,80806.0,53.7866,53.8403,53.7776,53.8134,80806.0
2022-07-27 11:20:00,60.15,60.16,60.08,60.15,65044.0,53.8313,53.8403,53.7687,53.8313,65044.0
2022-07-27 11:30:00,60.15,60.26,60.14,60.22,106819.0,53.8313,53.9298,53.8224,53.894,106819.0
2022-07-27 11:40:00,60.23,60.39,60.22,60.39,46598.0,53.9029,54.0461,53.894,54.0461,46598.0
2022-07-27 11:50:00,60.39,60.52,60.35,60.49,200911.0,54.0461,54.1625,54.0103,54.1356,200911.0
2022-07-27 12:00:00,60.5,60.5,60.43,60.5,84921.0,54.1446,54.1446,54.0819,54.1446,84921.0
2022-07-27 12:10:00,60.51,60.6,60.49,60.53,168838.0,54.1535,54.2341,54.1356,54.1714,168838.0
2022-07-27 12:20:00,60.53,60.58,60.5,60.57,46917.0,54.1714,54.2162,54.1446,54.2072,46917.0
2022-07-27 12:30:00,60.57,60.57,60.51,60.55,44958.0,54.2072,54.2072,54.1535,54.1893,44958.0
2022-07-27 12:40:00,60.56,60.67,60.55,60.62,77702.0,54.1983,54.2967,54.1893,54.252,77702.0
2022-07-27 12:50:00,60.63,60.68,60.62,60.65,65490.0,54.2609,54.3057,54.252,54.2788,65490.0
2022-07-27 13:00:00,60.65,60.74,60.65,60.73,198320.0,54.2788,54.3594,54.2788,54.3504,198320.0
2022-07-27 13:10:00,60.73,60.75,60.66,60.69,60781.0,54.3504,54.3683,54.2878,54.3146,60781.0
2022-07-27 13:20:00,60.69,60.78,60.67,60.77,40308.0,54.3146,54.3952,54.2967,54.3862,40308.0
2022-07-27 13:30:00,60.78,60.82,60.74,60.75,27976.0,54.3952,54.431,54.3594,54.3683,27976.0
2022-07-27 13:40:00,60.76,60.8,60.73,60.79,38873.0,54.3773,54.4131,54.3504,54.4041,38873.0
2022-07-27 13:50:00,60.79,60.86,60.72,60.86,53785.0,54.4041,54.4668,54.3415,54.4668,53785.0
2022-07-27 14:00:00,60.86,60.93,60.73,60.81,87698.0,54.4668,54.5294,54.3504,54.422,87698.0
2022-07-27 14:10:00,60.82,61.04,60.81,61.0,151126.0,54.431,54.6279,54.422,54.5921,151126.0
2022-07-27 14:20:00,61.0,61.0,60.89,60.91,52770.0,54.5921,54.5921,54.4936,54.5115,52770.0
2022-07-27 14:30:00,60.91,61.13,60.76,61.11,120907.0,54.5115,54.7084,54.3773,54.6905,120907.0
2022-07-27 14:40:00,61.12,61.27,61.08,61.1,73128.0,54.6994,54.8337,54.6636,54.6815,73128.0
2022-07-27 14:50:00,61.1,61.28,61.07,61.12,98926.0,54.6815,54.8426,54.6547,54.6994,98926.0
2022-07-27 15:00:00,61.12,61.32,61.11,61.27,73214.0,54.6994,54.8784,54.6905,54.8337,73214.0
2022-07-27 15:10:00,61.27,61.3,61.2,61.26,95087.0,54.8337,54.8605,54.771,54.8247,95087.0
2022-07-27 15:20:00,61.27,61.31,61.19,61.3,171648.0,54.8337,54.8695,54.7621,54.8605,171648.0
2022-07-27 15:30:00,61.3,61.37,61.17,61.21,192662.0,54.8605,54.9232,54.7442,54.78,192662.0
2022-07-27 15:40:00,61.21,61.22,61.05,61.07,266558.0,54.78,54.7889,54.6368,54.6547,266558.0
2022-07-27 15:50:00,61.07,61.2,60.88,60.88,999541.0,54.6547,54.771,54.4847,54.4847,999541.0
2022-07-28 09:30:00,61.0,61.11,60.64,60.71,198554.0,54.5921,54.6905,54.2699,54.3325,198554.0
2022-07-28 09:40:00,60.7,60.7,60.1,60.13,160511.0,54.3236,54.3236,53.7866,53.8134,160511.0
2022-07-28 09:50:00,60.13,60.19,59.77,59.79,189328.0,53.8134,53.8671,53.4913,53.5092,189328.0
2022-07-28 10:00:00,59.79,60.0,59.7,59.76,178337.0,53.5092,53.6971,53.4286,53.4823,178337.0
2022-07-28 10:10:00,59.74,59.77,59.61,59.73,189693.0,53.4644,53.4913,53.3481,53.4555,189693.0
2022-07-28 10:20:00,59.74,60.04,59.74,60.03,70831.0,53.4644,53.7329,53.4644,53.724,70831.0
2022-07-28 10:30:00,60.06,60.32,60.06,60.3,64305.0,53.7508,53.9835,53.7508,53.9656,64305.0
2022-07-28 10:40:00,60.28,60.33,60.23,60.32,102276.0,53.9477,53.9924,53.9029,53.9835,102276.0
2022-07-28 10:50:00,60.34,60.39,60.3,60.31,65791.0,54.0014,54.0461,53.9656,53.9745,65791.0
2022-07-28 11:00:00,60.31,60.34,60.25,60.26,97151.0,53.9745,54.0014,53.9208,53.9298,97151.0
2022-07-28 11:10:00,60.25,60.42,60.24,60.41,69664.0,53.9208,54.073,53.9119,54.064,69664.0
2022-07-28 11:20:00,60.4,60.48,60.37,60.47,66110.0,54.0551,54.1267,54.0282,54.1177,66110.0
2022-07-28 11:30:00,60.47,60.47,60.27,60.27,60571.0,54.1177,54.1177,53.9387,53.9387,60571.0
2022-07-28 11:40:00,60.28,60.54,60.26,60.5,110778.0,53.9477,54.1804,53.9298,54.1446,110778.0
2022-07-28 11:50:00,60.51,60.54,60.43,60.43,69686.0,54.1535,54.1804,54.0819,54.0819,69686.0
2022-07-28 12:00:00,60.44,60.5,60.39,60.42,46974.0,54.0909,54.1446,54.0461,54.073,46974.0
2022-07-28 12:10:00,60.42,60.51,60.4,60.43,61236.0,54.073,54.1535,54.0551,54.0819,61236.0
2022-07-28 12:20:00,60.43,60.59,60.43,60.55,55318.0,54.0819,54.2251,54.0819,54.1893,55318.0
2022-07-28 12:30:00,60.57,60.57,60.44,60.51,48987.0,54.2072,54.2072,54.0909,54.1535,48987.0
2022-07-28 12:40:00,60.5,60.59,60.48,60.55,42255.0,54.1446,54.2251,54.1267,54.1893,42255.0
2022-07-28 12:50:00,60.55,60.62,60.55,60.56,40327.0,54.1893,54.252,54.1893,54.1983,40327.0
2022-07-28 13:00:00,60.57,60.69,60.51,60.68,64634.0,54.2072,54.3146,54.1535,54.3057,64634.0
2022-07-28 13:10:00,60.68,60.72,60.62,60.63,551560.0,54.3057,54.3415,54.252,54.2609,551560.0
2022-07-28 13:20:00,60.64,60.68,60.62,60.66,36516.0,54.2699,54.3057,54.252,54.2878,36516.0
2022-07-28 13:30:00,60.65,60.74,60.61,60.7,77317.0,54.2788,54.3594,54.243,54.3236,77317.0
2022-07-28 13:40:00,60.71,60.81,60.7,60.8,69759.0,54.3325,54.422,54.3236,54.4131,69759.0
2022-07-28 13:50:00,60.8,60.91,60.78,60.84,50525.0,54.4131,54.5115,54.3952,54.4489,50525.0
2022-07-28 14:00:00,60.83,60.84,60.76,60.76,67632.0,54.4399,54.4489,54.3773,54.3773,67632.0
2022-07-28 14:10:00,60.77,60.83,60.77,60.78,64987.0,54.3862,54.4399,54.3862,54.3952,64987.0
2022-07-28 14:20:00,60.79,60.82,60.76,60.82,57194.0,54.4041,54.431,54.3773,54.431,57194.0
2022-07-28 14:30:00,60.81,60.84,60.77,60.84,55409.0,54.422,54.4489,54.3862,54.4489,55409.0
2022-07-28 14:40:00,60.84,60.88,60.79,60.8,86042.0,54.4489,54.4847,54.4041,54.4131,86042.0
2022-07-28 14:50:00,60.8,60.81,60.73,60.75,64234.0,54.4131,54.422,54.3504,54.3683,64234.0
2022-07-28 15:00:00,60.75,60.76,60.64,60.67,83725.0,54.3683,54.3773,54.2699,54.2967,83725.0
2022-07-28 15:10:00,60.67,60.75,60.65,60.68,92382.0,54.2967,54.3683,54.2788,54.3057,92382.0
2022-07-28 15:20:00,60.68,60.73,60.65,60.65,67157.0,54.3057,54.3504,54.2788,54.2788,67157.0
2022-07-28 15:30:00,60.66,60.69,60.56,60.6,97722.0,54.2878,54.3146,54.1983,54.2341,97722.0
2022-07-28 15:40:00,60.6,60.6,60.48,60.49,177537.0,54.2341,54.2341,54.1267,54.1356,177537.0
2022-07-28 15:50:00,60.49,60.55,60.39,60.39,810904.0,54.1356,54.1893,54.0461,54.0461,810904.0
2022-07-29 09:30:00,60.33,60.53,60.11,60.16,243959.0,53.9924,54.1714,53.7955,53.8403,243959.0
2022-07-29 09:40:00,60.15,60.21,59.68,59.76,149934.0,53.8313,53.885,53.4107,53.4823,149934.0
2022-07-29 09:50:00,59.75,59.83,59.65,59.77,128918.0,53.4734,53.545,53.3839,53.4913,128918.0
2022-07-29 10:00:00,59.78,60.08,59.72,60.06,109028.0,53.5002,53.7687,53.4465,53.7508,109028.0
2022-07-29 10:10:00,60.05,60.1,59.9,59.92,98020.0,53.7418,53.7866,53.6076,53.6255,98020.0
2022-07-29 10:20:00,59.92,60.04,59.92,59.94,52497.0,53.6255,53.7329,53.6255,53.6434,52497.0
2022-07-29 10:30:00,59.92,59.99,59.89,59.93,97351.0,53.6255,53.6882,53.5987,53.6345,97351.0
2022-07-29 10:40:00,59.93,59.94,59.83,59.86,109964.0,53.6345,53.6434,53.545,53.5718,109964.0
2022-07-29 10:50:00,59.85,59.9,59.78,59.8,122054.0,53.5629,53.6076,53.5002,53.5181,122054.0
2022-07-29 11:00:00,59.81,59.82,59.74,59.77,89569.0,53.5271,53.536,53.4644,53.4913,89569.0
2022-07-29 11:10:00,59.77,59.79,59.71,59.75,84295.0,53.4913,53.5092,53.4376,53.4734,84295.0
2022-07-29 11:20:00,59.75,59.77,59.62,59.65,213413.0,53.4734,53.4913,53.357,53.3839,213413.0
2022-07-29 11:30:00,59.66,59.7,59.61,59.69,93961.0,53.3928,53.4286,53.3481,53.4197,93961.0
2022-07-29 11:40:00,59.69,59.78,59.67,59.74,199309.0,53.4197,53.5002,53.4018,53.4644,199309.0
2022-07-29 11:50:00,59.75,59.81,59.71,59.73,109829.0,53.4734,53.5271,53.4376,53.4555,109829.0
2022-07-29 12:00:00,59.74,59.76,59.58,59.59,83661.0,53.4644,53.4823,53.3212,53.3302,83661.0
2022-07-29 12:10:00,59.59,59.67,59.56,59.63,100008.0,53.3302,53.4018,53.3033,53.366,100008.0
2022-07-29 12:20:00,59.63,59.7,59.61,59.67,94879.0,53.366,53.4286,53.3481,53.4018,94879.0
2022-07-29 12:30:00,59.67,59.78,59.61,59.77,149562.0,53.4018,53.5002,53.3481,53.4913,149562.0
2022-07-29 12:40:00,59.77,59.79,59.7,59.72,211356.0,53.4913,53.5092,53.4286,53.4465,211356.0
2022-07-29 12:50:00,59.72,59.76,59.68,59.69,135221.0,53.4465,53.4823,53.4107,53.4197,135221.0
2022-07-29 13:00:00,59.69,59.69,59.6,59.68,78177.0,53.4197,53.4197,53.3391,53.4107,78177.0
2022-07-29 13:10:00,59.67,59.82,59.67,59.7,120023.0,53.4018,53.536,53.4018,53.4286,120023.0
2022-07-29 13:20:00,59.71,59.77,59.53,59.54,83330.0,53.4376,53.4913,53.2765,53.2854,83330.0
2022-07-29 13:30:00,59.53,59.62,59.51,59.59,75943.0,53.2765,53.357,53.2586,53.3302,75943.0
2022-07-29 13:40:00,59.59,59.66,59.56,59.63,55369.0,53.3302,53.3928,53.3033,53.366,55369.0
2022-07-29 13:50:00,59.63,59.71,59.62,59.65,73952.0,53.366,53.4376,53.357,53.3839,73952.0
2022-07-29 14:00:00,59.65,59.71,59.61,59.69,53379.0,53.3839,53.4376,53.3481,53.4197,53379.0
2022-07-29 14:10:00,59.68,59.69,59.6,59.68,80566.0,53.4107,53.4197,53.3391,53.4107,80566.0
2022-07-29 14:20:00,59.69,59.7,59.57,59.69,70352.0,53.4197,53.4286,53.3123,53.4197,70352.0
2022-07-29 14:30:00,59.69,59.72,59.64,59.65,95212.0,53.4197,53.4465,53.3749,53.3839,95212.0
2022-07-29 14:40:00,59.65,59.69,59.6,59.68,85230.0,53.3839,53.4197,53.3391,53.4107,85230.0
2022-07-29 14:50:00,59.67,59.78,59.64,59.76,90265.0,53.4018,53.5002,53.3749,53.4823,90265.0
2022-07-29 15:00:00,59.76,59.84,59.75,59.79,78062.0,53.4823,53.5539,53.4734,53.5092,78062.0
2022-07-29 15:10:00,59.79,59.81,59.74,59.8,126619.0,53.5092,53.5271,53.4644,53.5181,126619.0
2022-07-29 15:20:00,59.8,59.9,59.78,59.86,180688.0,53.5181,53.6076,53.5002,53.5718,180688.0
2022-07-29 15:30:00,59.85,59.97,59.8,59.85,273195.0,53.5629,53.6703,53.5181,53.5629,273195.0
2022-07-29 15:40:00,59.86,59.96,59.85,59.92,248271.0,53.5718,53.6613,53.5629,53.6255,248271.0
2022-07-29 15:50:00,59.92,60.05,59.73,59.75,1034126.0,53.6255,53.7418,53.4555,53.4734,1034126.0
2022-08-01 09:30:00,59.77,59.98,59.54,59.68,347307.0,53.4913,53.6792,53.2854,53.4107,347307.0
2022-08-01 09:40:00,59.68,59.78,59.59,59.71,167671.0,53.4107,53.5002,53.3302,53.4376,167671.0
2022-08-01 09:50:00,59.7,59.82,59.67,59.81,128577.0,53.4286,53.536,53.4018,53.5271,128577.0
2022-08-01 10:00:00,59.8,59.81,59.62,59.71,95420.0,53.5181,53.5271,53.357,53.4376,95420.0
2022-08-01 10:10:00,59.71,59.83,59.58,59.58,92901.0,53.4376,53.545,53.3212,53.3212,92901.0
2022-08-01 10:20:00,59.57,59.63,59.52,59.55,93239.0,53.3123,53.366,53.2675,53.2944,93239.0
2022-08-01 10:30:00,59.54,59.66,59.5,59.6,104420.0,53.2854,53.3928,53.2496,53.3391,104420.0
2022-08-01 10:40:00,59.6,59.73,59.6,59.71,110152.0,53.3391,53.4555,53.3391,53.4376,110152.0
2022-08-01 10:50:00,59.72,59.82,59.7,59.73,68592.0,53.4465,53.536,53.4286,53.4555,68592.0
2022-08-01 11:00:00,59.73,59.79,59.65,59.72,94410.0,53.4555,53.5092,53.3839,53.4465,94410.0
2022-08-01 11:10:00,59.71,59.75,59.57,59.57,62368.0,53.4376,53.4734,53.3123,53.3123,62368.0
2022-08-01 11:20:00,59.57,59.86,59.56,59.85,55817.0,53.3123,53.5718,53.3033,53.5629,55817.0
2022-08-01 11:30:00,59.86,59.9,59.79,59.79,39287.0,53.5718,53.6076,53.5092,53.5092,39287.0
2022-08-01 11:40:00,59.8,59.89,59.76,59.85,40840.0,53.5181,53.5987,53.4823,53.5629,40840.0
2022-08-01 11:50:00,59.85,59.94,59.84,59.91,89951.0,53.5629,53.6434,53.5539,53.6166,89951.0
2022-08-01 12:00:00,59.9,59.95,59.83,59.83,60865.0,53.6076,53.6524,53.545,53.545,60865.0
2022-08-01 12:10:00,59.84,59.85,59.71,59.79,32803.0,53.5539,53.5629,53.4376,53.5092,32803.0
2022-08-01 12:20:00,59.79,59.85,59.78,59.84,26558.0,53.5092,53.5629,53.5002,53.5539,26558.0
2022-08-01 12:30:00,59.83,60.02,59.81,59.98,63978.0,53.545,53.715,53.5271,53.6792,63978.0
2022-08-01 12:40:00,59.98,60.08,59.9,60.01,97967.0,53.6792,53.7687,53.6076,53.7061,97967.0
2022-08-01 12:50:00,60.01,60.06,59.98,60.05,46511.0,53.7061,53.7508,53.6792,53.7418,46511.0
2022-08-01 13:00:00,60.05,60.19,59.99,60.16,36725.0,53.7418,53.8671,53.6882,53.8403,36725.0
2022-08-01 13:10:00,60.15,60.17,60.09,60.1,56225.0,53.8313,53.8492,53.7776,53.7866,56225.0
2022-08-01 13:20:00,60.1,60.18,60.01,60.01,49440.0,53.7866,53.8582,53.7061,53.7061,49440.0
2022-08-01 13:30:00,60.02,60.03,59.86,59.87,34315.0,53.715,53.724,53.5718,53.5808,34315.0
2022-08-01 13:40:00,59.87,59.88,59.7,59.75,59765.0,53.5808,53.5897,53.4286,53.4734,59765.0
2022-08-01 13:50:00,59.75,59.77,59.66,59.76,47107.0,53.4734,53.4913,53.3928,53.4823,47107.0
2022-08-01 14:00:00,59.76,59.76,59.61,59.65,92698.0,53.4823,53.4823,53.3481,53.3839,92698.0
2022-08-01 14:10:00,59.65,59.66,59.51,59.52,53387.0,53.3839,53.3928,53.2586,53.2675,53387.0
2022-08-01 14:20:00,59.52,59.53,59.46,59.47,117600.0,53.2675,53.2765,53.2138,53.2228,117600.0
2022-08-01 14:30:00,59.46,59.47,59.4,59.41,71468.0,53.2138,53.2228,53.1601,53.1691,71468.0
2022-08-01 14:40:00,59.41,59.42,59.27,59.28,109414.0,53.1691,53.178,53.0438,53.0527,109414.0
2022-08-01 14:50:00,59.29,59.44,59.28,59.42,81717.0,53.0617,53.1959,53.0527,53.178,81717.0
2022-08-01 15:00:00,59.41,59.41,59.33,59.4,56294.0,53.1691,53.1691,53.0975,53.1601,56294.0
2022-08-01 15:10:00,59.4,59.55,59.39,59.52,124421.0,53.1601,53.2944,53.1512,53.2675,124421.0
2022-08-01 15:20:00,59.51,59.56,59.49,59.52,86883.0,53.2586,53.3033,53.2407,53.2675,86883.0
2022-08-01 15:30:00,59.52,59.6,59.5,59.55,139042.0,53.2675,53.3391,53.2496,53.2944,139042.0
2022-08-01 15:40:00,59.55,59.6,59.42,59.43,150896.0,53.2944,53.3391,53.178,53.187,150896.0
2022-08-01 15:50:00,59.43,59.64,59.41,59.61,476134.0,53.187,53.3749,53.1691,53.3481,476134.0
2022-08-02 09:30:00,59.74,59.98,59.5,59.68,195805.0,53.4644,53.6792,53.2496,53.4107,195805.0
2022-08-02 09:40:00,59.67,59.8,59.54,59.75,113940.0,53.4018,53.5181,53.2854,53.4734,113940.0
2022-08-02 09:50:00,59.74,59.8,59.6,59.77,89399.0,53.4644,53.5181,53.3391,53.4913,89399.0
2022-08-02 10:00:00,59.76,59.82,59.73,59.79,83586.0,53.4823,53.536,53.4555,53.5092,83586.0
2022-08-02 10:10:00,59.8,59.92,59.66,59.91,98186.0,53.5181,53.6255,53.3928,53.6166,98186.0
2022-08-02 10:20:00,59.91,59.95,59.84,59.89,53627.0,53.6166,53.6524,53.5539,53.5987,53627.0
2022-08-02 10:30:00,59.91,60.03,59.88,59.98,72019.0,53.6166,53.724,53.5897,53.6792,72019.0
2022-08-02 10:40:00,59.98,60.0,59.82,59.83,51612.0,53.6792,53.6971,53.536,53.545,51612.0
2022-08-02 10:50:00,59.84,60.01,59.83,59.94,83680.0,53.5539,53.7061,53.545,53.6434,83680.0
2022-08-02 11:00:00,59.95,60.01,59.88,59.92,73826.0,53.6524,53.7061,53.5897,53.6255,73826.0
2022-08-02 11:10:00,59.93,60.0,59.89,59.91,51262.0,53.6345,53.6971,53.5987,53.6166,51262.0
2022-08-02 11:20:00,59.92,60.02,59.86,60.01,51077.0,53.6255,53.715,53.5718,53.7061,51077.0
2022-08-02 11:30:00,60.01,60.02,59.89,59.93,51008.0,53.7061,53.715,53.5987,53.6345,51008.0
2022-08-02 11:40:00,59.93,60.0,59.92,60.0,37635.0,53.6345,53.6971,53.6255,53.6971,37635.0
2022-08-02 11:50:00,60.0,60.11,59.94,60.11,61104.0,53.6971,53.7955,53.6434,53.7955,61104.0
2022-08-02 12:00:00,60.11,60.21,60.08,60.21,148260.0,53.7955,53.885,53.7687,53.885,148260.0
2022-08-02 12:10:00,60.21,60.32,60.19,60.3,70319.0,53.885,53.9835,53.8671,53.9656,70319.0
2022-08-02 12:20:00,60.29,60.31,60.23,60.27,68065.0,53.9566,53.9745,53.9029,53.9387,68065.0
2022-08-02 12:30:00,60.25,60.25,60.1,60.16,54846.0,53.9208,53.9208,53.7866,53.8403,54846.0
2022-08-02 12:40:00,60.16,60.23,60.14,60.22,41776.0,53.8403,53.9029,53.8224,53.894,41776.0
2022-08-02 12:50:00,60.22,60.32,60.21,60.28,45111.0,53.894,53.9835,53.885,53.9477,45111.0
2022-08-02 13:00:00,60.27,60.3,60.19,60.25,125543.0,53.9387,53.9656,53.8671,53.9208,125543.0
2022-08-02 13:10:00,60.24,60.28,60.17,60.23,48440.0,53.9119,53.9477,53.8492,53.9029,48440.0
2022-08-02 13:20:00,60.23,60.23,59.94,59.96,67918.0,53.9029,53.9029,53.6434,53.6613,67918.0
2022-08-02 13:30:00,59.95,59.98,59.77,59.79,83686.0,53.6524,53.6792,53.4913,53.5092,83686.0
2022-08-02 13:40:00,59.79,59.82,59.67,59.7,79583.0,53.5092,53.536,53.4018,53.4286,79583.0
2022-08-02 13:50:00,59.69,59.75,59.66,59.72,57973.0,53.4197,53.4734,53.3928,53.4465,57973.0
2022-08-02 14:00:00,59.73,59.8,59.65,59.78,61412.0,53.4555,53.5181,53.3839,53.5002,61412.0
2022-08-02 14:10:00,59.78,59.79,59.69,59.7,58583.0,53.5002,53.5092,53.4197,53.4286,58583.0
2022-08-02 14:20:00,59.7,59.81,59.68,59.79,49679.0,53.4286,53.5271,53.4107,53.5092,49679.0
2022-08-02 14:30:00,59.79,59.83,59.73,59.76,53846.0,53.5092,53.545,53.4555,53.4823,53846.0
2022-08-02 14:40:00,59.77,59.8,59.71,59.76,48221.0,53.4913,53.5181,53.4376,53.4823,48221.0
2022-08-02 14:50:00,59.76,59.78,59.57,59.62,235957.0,53.4823,53.5002,53.3123,53.357,235957.0
2022-08-02 15:00:00,59.62,59.73,59.59,59.68,80582.0,53.357,53.4555,53.3302,53.4107,80582.0
2022-08-02 15:10:00,59.68,59.69,59.47,59.48,171479.0,53.4107,53.4197,53.2228,53.2317,171479.0
2022-08-02 15:20:00,59.48,59.49,59.29,59.42,176966.0,53.2317,53.2407,53.0617,53.178,176966.0
2022-08-02 15:30:00,59.42,59.54,59.34,59.48,221752.0,53.178,53.2854,53.1064,53.2317,221752.0
2022-08-02 15:40:00,59.48,59.57,59.43,59.44,199435.0,53.2317,53.3123,53.187,53.1959,199435.0
2022-08-02 15:50:00,59.44,59.62,59.34,59.54,533427.0,53.1959,53.357,53.1064,53.2854,533427.0
2022-08-03 09:30:00,60.55,62.01,60.55,61.62,535492.0,54.1893,55.496,54.1893,55.1469,535492.0
2022-08-03 09:40:00,61.64,62.15,61.33,62.07,371647.0,55.1648,55.6212,54.8874,55.5497,371647.0
2022-08-03 09:50:00,62.09,62.61,62.01,62.58,336489.0,55.5676,56.0329,55.496,56.0061,336489.0
2022-08-03 10:00:00,62.56,62.7,61.98,62.52,403624.0,55.9882,56.1135,55.4691,55.9524,403624.0
2022-08-03 10:10:00,62.54,62.69,62.39,62.51,119991.0,55.9703,56.1045,55.836,55.9434,119991.0
2022-08-03 10:20:00,62.51,62.74,62.47,62.58,135674.0,55.9434,56.1493,55.9076,56.0061,135674.0
2022-08-03 10:30:00,62.58,62.83,62.54,62.83,187649.0,56.0061,56.2298,55.9703,56.2298,187649.0
2022-08-03 10:40:00,62.82,63.22,62.81,63.18,195326.0,56.2209,56.5788,56.2119,56.543,195326.0
2022-08-03 10:50:00,63.18,63.33,63.14,63.33,99067.0,56.543,56.6773,56.5073,56.6773,99067.0
2022-08-03 11:00:00,63.33,63.49,63.28,63.48,167311.0,56.6773,56.8205,56.6325,56.8115,167311.0
2022-08-03 11:10:00,63.49,63.65,63.38,63.45,184790.0,56.8205,56.9637,56.722,56.7847,184790.0
2022-08-03 11:20:00,63.45,63.59,63.36,63.37,161740.0,56.7847,56.91,56.7041,56.7131,161740.0
2022-08-03 11:30:00,63.37,63.41,63.3,63.37,116123.0,56.7131,56.7489,56.6504,56.7131,116123.0
2022-08-03 11:40:00,63.37,63.38,63.05,63.05,101182.0,56.7131,56.722,56.4267,56.4267,101182.0
2022-08-03 11:50:00,63.06,63.3,63.03,63.3,99134.0,56.4357,56.6504,56.4088,56.6504,99134.0
2022-08-03 12:00:00,63.3,63.47,63.25,63.43,68890.0,56.6504,56.8026,56.6057,56.7668,68890.0
2022-08-03 12:10:00,63.43,63.56,63.25,63.33,145571.0,56.7668,56.8831,56.6057,56.6773,145571.0
2022-08-03 12:20:00,63.33,63.44,63.27,63.37,176238.0,56.6773,56.7757,56.6236,56.7131,176238.0
2022-08-03 12:30:00,63.39,63.47,63.29,63.32,106243.0,56.731,56.8026,56.6415,56.6683,106243.0
2022-08-03 12:40:00,63.31,63.43,63.26,63.42,101680.0,56.6594,56.7668,56.6146,56.7578,101680.0
2022-08-03 12:50:00,63.42,63.55,63.34,63.5,63225.0,56.7578,56.8742,56.6862,56.8294,63225.0
2022-08-03 13:00:00,63.51,63.51,63.2,63.23,83814.0,56.8384,56.8384,56.5609,56.5878,83814.0
2022-08-03 13:10:00,63.23,63.36,63.21,63.22,80641.0,56.5878,56.7041,56.5699,56.5788,80641.0
2022-08-03 13:20:00,63.22,63.23,63.11,63.21,74803.0,56.5788,56.5878,56.4804,56.5699,74803.0
2022-08-03 13:30:00,63.2,63.2,62.95,63.0,93422.0,56.5609,56.5609,56.3372,56.382,93422.0
2022-08-03 13:40:00,62.99,63.0,62.81,62.87,90425.0,56.373,56.382,56.2119,56.2656,90425.0
2022-08-03 13:50:00,62.87,62.91,62.86,62.88,65138.0,56.2656,56.3014,56.2567,56.2746,65138.0
2022-08-03 14:00:00,62.87,62.87,62.6,62.62,86576.0,56.2656,56.2656,56.024,56.0419,86576.0
2022-08-03 14:10:00,62.63,62.77,62.59,62.74,74400.0,56.0508,56.1761,56.015,56.1493,74400.0
2022-08-03 14:20:00,62.74,62.9,62.73,62.88,72290.0,56.1493,56.2925,56.1403,56.2746,72290.0
2022-08-03 14:30:00,62.88,62.91,62.83,62.84,83732.0,56.2746,56.3014,56.2298,56.2388,83732.0
2022-08-03 14:40:00,62.83,62.83,62.72,62.83,57999.0,56.2298,56.2298,56.1314,56.2298,57999.0
2022-08-03 14:50:00,62.83,62.83,62.74,62.75,49507.0,56.2298,56.2298,56.1493,56.1582,49507.0
2022-08-03 15:00:00,62.75,62.75,62.56,62.58,102520.0,56.1582,56.1582,55.9882,56.0061,102520.0
2022-08-03 15:10:00,62.58,62.63,62.5,62.52,120116.0,56.0061,56.0508,55.9345,55.9524,120116.0
2022-08-03 15:20:00,62.52,62.53,62.27,62.44,251282.0,55.9524,55.9613,55.7286,55.8808,251282.0
2022-08-03 15:30:00,62.44,62.66,62.43,62.63,205834.0,55.8808,56.0777,55.8718,56.0508,205834.0
2022-08-03 15:40:00,62.63,62.71,62.34,62.36,318209.0,56.0508,56.1224,55.7913,55.8092,318209.0
2022-08-03 15:50:00,62.36,62.39,62.17,62.28,745876.0,55.8092,55.836,55.6391,55.7376,745876.0
2022-08-04 09:30:00,62.06,62.95,62.06,62.89,278763.0,55.5407,56.3372,55.5407,56.2835,278763.0
2022-08-04 09:40:00,62.88,62.99,62.62,62.72,148114.0,56.2746,56.373,56.0419,56.1314,148114.0
2022-08-04 09:50:00,62.73,62.81,62.5,62.5,88129.0,56.1403,56.2119,55.9345,55.9345,88129.0
2022-08-04 10:00:00,62.49,62.53,62.36,62.44,75991.0,55.9255,55.9613,55.8092,55.8808,75991.0
2022-08-04 10:10:00,62.44,62.64,62.44,62.46,97869.0,55.8808,56.0598,55.8808,55.8987,97869.0
2022-08-04 10:20:00,62.47,62.57,62.25,62.3,100952.0,55.9076,55.9971,55.7107,55.7555,100952.0
2022-08-04 10:30:00,62.32,62.46,62.32,62.35,65777.0,55.7734,55.8987,55.7734,55.8002,65777.0
2022-08-04 10:40:00,62.34,62.45,62.29,62.41,94041.0,55.7913,55.8897,55.7465,55.8539,94041.0
2022-08-04 10:50:00,62.41,62.44,62.32,62.35,76934.0,55.8539,55.8808,55.7734,55.8002,76934.0
2022-08-04 11:00:00,62.35,62.38,62.19,62.27,68148.0,55.8002,55.8271,55.657,55.7286,68148.0
2022-08-04 11:10:00,62.27,62.28,62.1,62.14,91941.0,55.7286,55.7376,55.5765,55.6123,91941.0
2022-08-04 11:20:00,62.14,62.21,62.1,62.17,71997.0,55.6123,55.6749,55.5765,55.6391,71997.0
2022-08-04 11:30:00,62.17,62.2,62.1,62.11,85849.0,55.6391,55.666,55.5765,55.5855,85849.0
2022-08-04 11:40:00,62.1,62.12,61.98,62.09,107699.0,55.5765,55.5944,55.4691,55.5676,107699.0
2022-08-04 11:50:00,62.09,62.1,62.03,62.08,51473.0,55.5676,55.5765,55.5139,55.5586,51473.0
2022-08-04 12:00:00,62.08,62.09,61.99,62.05,48738.0,55.5586,55.5676,55.4781,55.5318,48738.0
2022-08-04 12:10:00,62.05,62.17,61.99,62.14,52163.0,55.5318,55.6391,55.4781,55.6123,52163.0
2022-08-04 12:20:00,62.14,62.3,62.12,62.3,66759.0,55.6123,55.7555,55.5944,55.7555,66759.0
2022-08-04 12:30:00,62.29,62.33,62.23,62.27,68103.0,55.7465,55.7823,55.6928,55.7286,68103.0
2022-08-04 12:40:00,62.27,62.29,62.13,62.14,45287.0,55.7286,55.7465,55.6033,55.6123,45287.0
2022-08-04 12:50:00,62.13,62.17,62.07,62.08,31935.0,55.6033,55.6391,55.5497,55.5586,31935.0
2022-08-04 13:00:00,62.07,62.2,62.07,62.2,57663.0,55.5497,55.666,55.5497,55.666,57663.0
2022-08-04 13:10:00,62.2,62.29,62.18,62.22,40078.0,55.666,55.7465,55.6481,55.6839,40078.0
2022-08-04 13:20:00,62.21,62.35,62.19,62.28,53629.0,55.6749,55.8002,55.657,55.7376,53629.0
2022-08-04 13:30:00,62.27,62.3,62.24,62.29,44199.0,55.7286,55.7555,55.7018,55.7465,44199.0
2022-08-04 13:40:00,62.29,62.3,62.19,62.26,39107.0,55.7465,55.7555,55.657,55.7197,39107.0
2022-08-04 13:50:00,62.26,62.31,62.24,62.3,47857.0,55.7197,55.7644,55.7018,55.7555,47857.0
2022-08-04 14:00:00,62.3,62.31,62.2,62.2,26261.0,55.7555,55.7644,55.666,55.666,26261.0
2022-08-04 14:10:00,62.2,62.27,62.17,62.24,51474.0,55.666,55.7286,55.6391,55.7018,51474.0
2022-08-04 14:20:00,62.23,62.27,62.21,62.21,31561.0,55.6928,55.7286,55.6749,55.6749,31561.0
2022-08-04 14:30:00,62.21,62.21,62.14,62.15,34692.0,55.6749,55.6749,55.6123,55.6212,34692.0
2022-08-04 14:40:00,62.16,62.16,62.08,62.14,49002.0,55.6302,55.6302,55.5586,55.6123,49002.0
2022-08-04 14:50:00,62.13,62.22,62.13,62.2,37816.0,55.6033,55.6839,55.6033,55.666,37816.0
2022-08-04 15:00:00,62.21,62.23,62.16,62.18,39514.0,55.6749,55.6928,55.6302,55.6481,39514.0
2022-08-04 15:10:00,62.18,62.27,62.16,62.23,55657.0,55.6481,55.7286,55.6302,55.6928,55657.0
2022-08-04 15:20:00,62.24,62.29,62.22,62.26,75408.0,55.7018,55.7465,55.6839,55.7197,75408.0
2022-08-04 15:30:00,62.27,62.3,61.98,62.0,101441.0,55.7286,55.7555,55.4691,55.487,101441.0
2022-08-04 15:40:00,62.0,62.0,61.92,61.93,113981.0,55.487,55.487,55.4154,55.4244,113981.0
2022-08-04 15:50:00,61.94,61.96,61.82,61.91,602015.0,55.4333,55.4512,55.3259,55.4065,602015.0
2022-08-05 09:30:00,61.79,61.84,61.2,61.53,239699.0,55.2991,55.3438,54.771,55.0664,239699.0
2022-08-05 09:40:00,61.55,61.71,61.44,61.49,108128.0,55.0843,55.2275,54.9858,55.0306,108128.0
2022-08-05 09:50:00,61.5,61.51,61.14,61.28,196200.0,55.0395,55.0485,54.7173,54.8426,196200.0
2022-08-05 10:00:00,61.28,61.46,61.18,61.42,124214.0,54.8426,55.0037,54.7531,54.9679,124214.0
2022-08-05 10:10:00,61.4,61.42,61.23,61.35,116200.0,54.95,54.9679,54.7979,54.9053,116200.0
2022-08-05 10:20:00,61.36,61.37,61.13,61.16,49801.0,54.9142,54.9232,54.7084,54.7352,49801.0
2022-08-05 10:30:00,61.15,61.3,61.13,61.28,61414.0,54.7263,54.8605,54.7084,54.8426,61414.0
2022-08-05 10:40:00,61.29,61.3,61.09,61.1,62924.0,54.8516,54.8605,54.6726,54.6815,62924.0
2022-08-05 10:50:00,61.1,61.18,60.99,61.14,91365.0,54.6815,54.7531,54.5831,54.7173,91365.0
2022-08-05 11:00:00,61.13,61.13,60.99,61.05,80629.0,54.7084,54.7084,54.5831,54.6368,80629.0
2022-08-05 11:10:00,61.05,61.09,60.93,60.95,133243.0,54.6368,54.6726,54.5294,54.5473,133243.0
2022-08-05 11:20:00,60.95,60.99,60.87,60.93,98819.0,54.5473,54.5831,54.4757,54.5294,98819.0
2022-08-05 11:30:00,60.93,61.13,60.92,61.12,86075.0,54.5294,54.7084,54.5205,54.6994,86075.0
2022-08-05 11:40:00,61.12,61.16,61.07,61.09,59700.0,54.6994,54.7352,54.6547,54.6726,59700.0
2022-08-05 11:50:00,61.09,61.11,60.91,61.11,134518.0,54.6726,54.6905,54.5115,54.6905,134518.0
2022-08-05 12:00:00,61.12,61.18,61.08,61.14,29282.0,54.6994,54.7531,54.6636,54.7173,29282.0
2022-08-05 12:10:00,61.15,61.27,61.14,61.2,102523.0,54.7263,54.8337,54.7173,54.771,102523.0
2022-08-05 12:20:00,61.2,61.26,61.16,61.25,40367.0,54.771,54.8247,54.7352,54.8158,40367.0
2022-08-05 12:30:00,61.26,61.28,61.08,61.08,31401.0,54.8247,54.8426,54.6636,54.6636,31401.0
2022-08-05 12:40:00,61.08,61.21,61.04,61.17,59181.0,54.6636,54.78,54.6279,54.7442,59181.0
2022-08-05 12:50:00,61.17,61.21,61.1,61.1,37242.0,54.7442,54.78,54.6815,54.6815,37242.0
2022-08-05 13:00:00,61.1,61.12,60.99,61.0,51320.0,54.6815,54.6994,54.5831,54.5921,51320.0
2022-08-05 13:10:00,61.0,61.07,60.97,60.98,48799.0,54.5921,54.6547,54.5652,54.5742,48799.0
2022-08-05 13:20:00,60.96,60.99,60.91,60.96,41824.0,54.5563,54.5831,54.5115,54.5563,41824.0
2022-08-05 13:30:00,60.96,61.08,60.95,61.08,46776.0,54.5563,54.6636,54.5473,54.6636,46776.0
2022-08-05 13:40:00,61.08,61.15,61.07,61.12,48826.0,54.6636,54.7263,54.6547,54.6994,48826.0
2022-08-05 13:50:00,61.12,61.13,61.06,61.11,57644.0,54.6994,54.7084,54.6458,54.6905,57644.0
2022-08-05 14:00:00,61.11,61.11,61.0,61.04,55183.0,54.6905,54.6905,54.5921,54.6279,55183.0
2022-08-05 14:10:00,61.05,61.07,61.01,61.07,38177.0,54.6368,54.6547,54.601,54.6547,38177.0
2022-08-05 14:20:00,61.07,61.1,60.97,60.97,54870.0,54.6547,54.6815,54.5652,54.5652,54870.0
2022-08-05 14:30:00,60.97,60.99,60.83,60.86,91335.0,54.5652,54.5831,54.4399,54.4668,91335.0
2022-08-05 14:40:00,60.86,60.87,60.8,60.8,66395.0,54.4668,54.4757,54.4131,54.4131,66395.0
2022-08-05 14:50:00,60.81,60.85,60.73,60.74,83573.0,54.422,54.4578,54.3504,54.3594,83573.0
2022-08-05 15:00:00,60.74,60.77,60.62,60.66,134920.0,54.3594,54.3862,54.252,54.2878,134920.0
2022-08-05 15:10:00,60.66,60.79,60.64,60.74,91851.0,54.2878,54.4041,54.2699,54.3594,91851.0
2022-08-05 15:20:00,60.74,60.9,60.72,60.89,165368.0,54.3594,54.5026,54.3415,54.4936,165368.0
2022-08-05 15:30:00,60.89,61.07,60.86,61.03,152518.0,54.4936,54.6547,54.4668,54.6189,152518.0
2022-08-05 15:40:00,61.03,61.16,61.02,61.16,251936.0,54.6189,54.7352,54.61,54.7352,251936.0
2022-08-05 15:50:00,61.16,61.16,61.05,61.09,398648.0,54.7352,54.7352,54.6368,54.6726,398648.0
2022-08-08 09:30:00,61.0,61.42,60.81,60.96,308468.0,54.5921,54.9679,54.422,54.5563,308468.0
2022-08-08 09:40:00,60.96,61.22,60.92,61.0,166972.0,54.5563,54.7889,54.5205,54.5921,166972.0
2022-08-08 09:50:00,61.0,61.25,61.0,61.14,96157.0,54.5921,54.8158,54.5921,54.7173,96157.0
2022-08-08 10:00:00,61.14,61.42,61.14,61.39,223954.0,54.7173,54.9679,54.7173,54.9411,223954.0
2022-08-08 10:10:00,61.4,61.52,61.37,61.44,104378.0,54.95,55.0574,54.9232,54.9858,104378.0
2022-08-08 10:20:00,61.45,61.55,61.39,61.48,86101.0,54.9948,55.0843,54.9411,55.0216,86101.0
2022-08-08 10:30:00,61.48,61.57,61.42,61.55,91874.0,55.0216,55.1022,54.9679,55.0843,91874.0
2022-08-08 10:40:00,61.55,61.62,61.51,61.53,59402.0,55.0843,55.1469,55.0485,55.0664,59402.0
2022-08-08 10:50:00,61.53,61.68,61.52,61.57,50172.0,55.0664,55.2006,55.0574,55.1022,50172.0
2022-08-08 11:00:00,61.59,61.65,61.54,61.61,53798.0,55.1201,55.1738,55.0753,55.138,53798.0
2022-08-08 11:10:00,61.61,61.67,61.56,61.62,60502.0,55.138,55.1917,55.0932,55.1469,60502.0
2022-08-08 11:20:00,61.61,61.64,61.52,61.56,44358.0,55.138,55.1648,55.0574,55.0932,44358.0
2022-08-08 11:30:00,61.57,61.58,61.35,61.36,58607.0,55.1022,55.1111,54.9053,54.9142,58607.0
2022-08-08 11:40:00,61.36,61.4,61.25,61.26,48048.0,54.9142,54.95,54.8158,54.8247,48048.0
2022-08-08 11:50:00,61.25,61.44,61.25,61.35,56345.0,54.8158,54.9858,54.8158,54.9053,56345.0
2022-08-08 12:00:00,61.35,61.4,61.26,61.31,55282.0,54.9053,54.95,54.8247,54.8695,55282.0
2022-08-08 12:10:00,61.3,61.3,61.16,61.19,43997.0,54.8605,54.8605,54.7352,54.7621,43997.0
2022-08-08 12:20:00,61.19,61.27,61.17,61.18,36654.0,54.7621,54.8337,54.7442,54.7531,36654.0
2022-08-08 12:30:00,61.15,61.2,61.12,61.16,34053.0,54.7263,54.771,54.6994,54.7352,34053.0
2022-08-08 12:40:00,61.17,61.17,61.05,61.1,42252.0,54.7442,54.7442,54.6368,54.6815,42252.0
2022-08-08 12:50:00,61.1,61.12,61.02,61.09,33781.0,54.6815,54.6994,54.61,54.6726,33781.0
2022-08-08 13:00:00,61.08,61.09,60.96,61.0,91312.0,54.6636,54.6726,54.5563,54.5921,91312.0
2022-08-08 13:10:00,60.99,61.19,60.98,61.17,49869.0,54.5831,54.7621,54.5742,54.7442,49869.0
2022-08-08 13:20:00,61.17,61.21,61.11,61.11,28279.0,54.7442,54.78,54.6905,54.6905,28279.0
2022-08-08 13:30:00,61.12,61.17,61.08,61.1,35811.0,54.6994,54.7442,54.6636,54.6815,35811.0
2022-08-08 13:40:00,61.1,61.31,61.1,61.27,34463.0,54.6815,54.8695,54.6815,54.8337,34463.0
2022-08-08 13:50:00,61.27,61.4,61.27,61.38,49832.0,54.8337,54.95,54.8337,54.9321,49832.0
2022-08-08 14:00:00,61.37,61.42,61.27,61.34,41894.0,54.9232,54.9679,54.8337,54.8963,41894.0
2022-08-08 14:10:00,61.34,61.35,61.26,61.33,33703.0,54.8963,54.9053,54.8247,54.8874,33703.0
2022-08-08 14:20:00,61.35,61.41,61.31,61.4,35374.0,54.9053,54.959,54.8695,54.95,35374.0
2022-08-08 14:30:00,61.41,61.45,61.37,61.45,36785.0,54.959,54.9948,54.9232,54.9948,36785.0
2022-08-08 14:40:00,61.45,61.49,61.4,61.46,52350.0,54.9948,55.0306,54.95,55.0037,52350.0
2022-08-08 14:50:00,61.46,61.5,61.39,61.47,52043.0,55.0037,55.0395,54.9411,55.0127,52043.0
2022-08-08 15:00:00,61.47,61.51,61.42,61.48,37405.0,55.0127,55.0485,54.9679,55.0216,37405.0
2022-08-08 15:10:00,61.49,61.52,61.45,61.52,44651.0,55.0306,55.0574,54.9948,55.0574,44651.0
2022-08-08 15:20:00,61.53,61.65,61.52,61.63,81492.0,55.0664,55.1738,55.0574,55.1559,81492.0
2022-08-08 15:30:00,61.63,61.69,61.6,61.65,53219.0,55.1559,55.2096,55.129,55.1738,53219.0
2022-08-08 15:40:00,61.65,61.71,61.58,61.64,83352.0,55.1738,55.2275,55.1111,55.1648,83352.0
2022-08-08 15:50:00,61.65,61.66,61.56,61.61,359924.0,55.1738,55.1827,55.0932,55.138,359924.0
2022-08-09 09:30:00,61.67,61.87,61.4,61.59,197825.0,55.1917,55.3707,54.95,55.1201,197825.0
2022-08-09 09:40:00,61.6,61.72,61.52,61.54,174247.0,55.129,55.2364,55.0574,55.0753,174247.0
2022-08-09 09:50:00,61.55,61.55,61.38,61.52,58853.0,55.0843,55.0843,54.9321,55.0574,58853.0
2022-08-09 10:00:00,61.53,61.58,61.41,61.55,145125.0,55.0664,55.1111,54.959,55.0843,145125.0
2022-08-09 10:10:00,61.56,61.61,61.49,61.57,133924.0,55.0932,55.138,55.0306,55.1022,133924.0
2022-08-09 10:20:00,61.58,61.65,61.42,61.48,91815.0,55.1111,55.1738,54.9679,55.0216,91815.0
2022-08-09 10:30:00,61.47,61.55,61.44,61.55,62017.0,55.0127,55.0843,54.9858,55.0843,62017.0
2022-08-09 10:40:00,61.56,61.62,61.51,61.56,56960.0,55.0932,55.1469,55.0485,55.0932,56960.0
2022-08-09 10:50:00,61.57,61.65,61.53,61.58,75651.0,55.1022,55.1738,55.0664,55.1111,75651.0
2022-08-09 11:00:00,61.59,61.63,61.48,61.49,51731.0,55.1201,55.1559,55.0216,55.0306,51731.0
2022-08-09 11:10:00,61.48,61.73,61.47,61.71,40482.0,55.0216,55.2454,55.0127,55.2275,40482.0
2022-08-09 11:20:00,61.71,61.82,61.69,61.79,70093.0,55.2275,55.3259,55.2096,55.2991,70093.0
2022-08-09 11:30:00,61.8,61.82,61.74,61.77,41287.0,55.308,55.3259,55.2543,55.2812,41287.0
2022-08-09 11:40:00,61.78,61.84,61.72,61.73,69459.0,55.2901,55.3438,55.2364,55.2454,69459.0
2022-08-09 11:50:00,61.74,61.87,61.73,61.8,52281.0,55.2543,55.3707,55.2454,55.308,52281.0
2022-08-09 12:00:00,61.81,61.98,61.8,61.94,49927.0,55.317,55.4691,55.308,55.4333,49927.0
2022-08-09 12:10:00,61.93,61.93,61.8,61.88,43530.0,55.4244,55.4244,55.308,55.3796,43530.0
2022-08-09 12:20:00,61.88,61.89,61.81,61.83,32295.0,55.3796,55.3886,55.317,55.3349,32295.0
2022-08-09 12:30:00,61.83,61.9,61.82,61.89,33853.0,55.3349,55.3975,55.3259,55.3886,33853.0
2022-08-09 12:40:00,61.88,61.91,61.83,61.85,33707.0,55.3796,55.4065,55.3349,55.3528,33707.0
2022-08-09 12:50:00,61.86,61.9,61.82,61.89,25683.0,55.3617,55.3975,55.3259,55.3886,25683.0
2022-08-09 13:00:00,61.89,61.93,61.85,61.86,41573.0,55.3886,55.4244,55.3528,55.3617,41573.0
2022-08-09 13:10:00,61.85,61.98,61.83,61.96,52324.0,55.3528,55.4691,55.3349,55.4512,52324.0
2022-08-09 13:20:00,61.96,61.98,61.67,61.73,160617.0,55.4512,55.4691,55.1917,55.2454,160617.0
2022-08-09 13:30:00,61.73,61.74,61.58,61.59,64409.0,55.2454,55.2543,55.1111,55.1201,64409.0
2022-08-09 13:40:00,61.58,61.63,61.47,61.63,71524.0,55.1111,55.1559,55.0127,55.1559,71524.0
2022-08-09 13:50:00,61.61,61.68,61.52,61.6,64198.0,55.138,55.2006,55.0574,55.129,64198.0
2022-08-09 14:00:00,61.6,61.69,61.59,61.69,58385.0,55.129,55.2096,55.1201,55.2096,58385.0
2022-08-09 14:10:00,61.69,61.72,61.51,61.53,57691.0,55.2096,55.2364,55.0485,55.0664,57691.0
2022-08-09 14:20:00,61.52,61.61,61.49,61.58,53266.0,55.0574,55.138,55.0306,55.1111,53266.0
2022-08-09 14:30:00,61.58,61.66,61.54,61.61,51566.0,55.1111,55.1827,55.0753,55.138,51566.0
2022-08-09 14:40:00,61.61,61.7,61.53,61.69,36043.0,55.138,55.2185,55.0664,55.2096,36043.0
2022-08-09 14:50:00,61.69,61.77,61.68,61.77,33248.0,55.2096,55.2812,55.2006,55.2812,33248.0
2022-08-09 15:00:00,61.77,61.85,61.74,61.85,44328.0,55.2812,55.3528,55.2543,55.3528,44328.0
2022-08-09 15:10:00,61.85,61.88,61.81,61.87,60245.0,55.3528,55.3796,55.317,55.3707,60245.0
2022-08-09 15:20:00,61.86,61.91,61.85,61.87,65265.0,55.3617,55.4065,55.3528,55.3707,65265.0
2022-08-09 15:30:00,61.86,61.99,61.85,61.99,107384.0,55.3617,55.4781,55.3528,55.4781,107384.0
2022-08-09 15:40:00,61.99,62.03,61.84,61.9,112151.0,55.4781,55.5139,55.3438,55.3975,112151.0
2022-08-09 15:50:00,61.9,62.05,61.89,62.0,485906.0,55.3975,55.5318,55.3886,55.487,485906.0
2022-08-10 09:30:00,62.49,62.61,62.32,62.43,250998.0,55.9255,56.0329,55.7734,55.8718,250998.0
2022-08-10 09:40:00,62.44,62.56,62.33,62.52,135030.0,55.8808,55.9882,55.7823,55.9524,135030.0
2022-08-10 09:50:00,62.53,62.56,62.39,62.45,99442.0,55.9613,55.9882,55.836,55.8897,99442.0
2022-08-10 10:00:00,62.45,62.48,62.22,62.22,72703.0,55.8897,55.9166,55.6839,55.6839,72703.0
2022-08-10 10:10:00,62.22,62.5,62.22,62.49,75219.0,55.6839,55.9345,55.6839,55.9255,75219.0
2022-08-10 10:20:00,62.49,62.5,62.39,62.44,59420.0,55.9255,55.9345,55.836,55.8808,59420.0
2022-08-10 10:30:00,62.46,62.48,62.35,62.39,75475.0,55.8987,55.9166,55.8002,55.836,75475.0
2022-08-10 10:40:00,62.39,62.43,62.3,62.34,76013.0,55.836,55.8718,55.7555,55.7913,76013.0
2022-08-10 10:50:00,62.34,62.37,62.24,62.25,48955.0,55.7913,55.8181,55.7018,55.7107,48955.0
2022-08-10 11:00:00,62.26,62.41,62.26,62.38,95813.0,55.7197,55.8539,55.7197,55.8271,95813.0
2022-08-10 11:10:00,62.38,62.38,62.26,62.33,70941.0,55.8271,55.8271,55.7197,55.7823,70941.0
2022-08-10 11:20:00,62.34,62.43,62.33,62.34,73482.0,55.7913,55.8718,55.7823,55.7913,73482.0
2022-08-10 11:30:00,62.34,62.38,62.15,62.15,63985.0,55.7913,55.8271,55.6212,55.6212,63985.0
2022-08-10 11:40:00,62.15,62.24,62.12,62.22,75115.0,55.6212,55.7018,55.5944,55.6839,75115.0
2022-08-10 11:50:00,62.23,62.3,62.18,62.28,53301.0,55.6928,55.7555,55.6481,55.7376,53301.0
2022-08-10 12:00:00,62.28,62.33,62.21,62.22,93433.0,55.7376,55.7823,55.6749,55.6839,93433.0
2022-08-10 12:10:00,62.23,62.24,62.17,62.18,41704.0,55.6928,55.7018,55.6391,55.6481,41704.0
2022-08-10 12:20:00,62.17,62.19,62.11,62.12,44765.0,55.6391,55.657,55.5855,55.5944,44765.0
2022-08-10 12:30:00,62.12,62.19,62.11,62.18,54615.0,55.5944,55.657,55.5855,55.6481,54615.0
2022-08-10 12:40:00,62.19,62.22,62.15,62.21,51635.0,55.657,55.6839,55.6212,55.6749,51635.0
2022-08-10 12:50:00,62.22,62.33,62.2,62.33,62238.0,55.6839,55.7823,55.666,55.7823,62238.0
2022-08-10 13:00:00,62.33,62.38,62.3,62.36,68013.0,55.7823,55.8271,55.7555,55.8092,68013.0
2022-08-10 13:10:00,62.37,62.46,62.37,62.45,60009.0,55.8181,55.8987,55.8181,55.8897,60009.0
2022-08-10 13:20:00,62.45,62.57,62.41,62.53,72944.0,55.8897,55.9971,55.8539,55.9613,72944.0
2022-08-10 13:30:00,62.53,62.6,62.51,62.6,59500.0,55.9613,56.024,55.9434,56.024,59500.0
2022-08-10 13:40:00,62.6,62.68,62.58,62.68,57500.0,56.024,56.0956,56.0061,56.0956,57500.0
2022-08-10 13:50:00,62.68,62.71,62.63,62.64,70126.0,56.0956,56.1224,56.0508,56.0598,70126.0
2022-08-10 14:00:00,62.65,62.76,62.63,62.74,67908.0,56.0687,56.1672,56.0508,56.1493,67908.0
2022-08-10 14:10:00,62.74,62.78,62.69,62.76,54461.0,56.1493,56.1851,56.1045,56.1672,54461.0
2022-08-10 14:20:00,62.76,62.83,62.75,62.8,52662.0,56.1672,56.2298,56.1582,56.203,52662.0
2022-08-10 14:30:00,62.79,62.85,62.77,62.84,47729.0,56.194,56.2477,56.1761,56.2388,47729.0
2022-08-10 14:40:00,62.85,62.88,62.77,62.77,55150.0,56.2477,56.2746,56.1761,56.1761,55150.0
2022-08-10 14:50:00,62.78,62.8,62.7,62.72,51042.0,56.1851,56.203,56.1135,56.1314,51042.0
2022-08-10 15:00:00,62.72,62.81,62.72,62.8,70676.0,56.1314,56.2119,56.1314,56.203,70676.0
2022-08-10 15:10:00,62.81,62.9,62.78,62.9,77560.0,56.2119,56.2925,56.1851,56.2925,77560.0
2022-08-10 15:20:00,62.9,62.95,62.9,62.94,100395.0,56.2925,56.3372,56.2925,56.3283,100395.0
2022-08-10 15:30:00,62.93,63.01,62.91,63.01,147594.0,56.3193,56.3909,56.3014,56.3909,147594.0
2022-08-10 15:40:00,63.01,63.12,62.98,63.05,182674.0,56.3909,56.4894,56.3641,56.4267,182674.0
2022-08-10 15:50:00,63.05,63.19,63.03,63.14,768427.0,56.4267,56.552,56.4088,56.5073,768427.0
2022-08-11 09:30:00,62.94,63.25,62.73,63.01,180317.0,56.3283,56.6057,56.1403,56.3909,180317.0
2022-08-11 09:40:00,63.03,63.06,62.79,62.87,104257.0,56.4088,56.4357,56.194,56.2656,104257.0
2022-08-11 09:50:00,62.87,63.17,62.82,63.17,71367.0,56.2656,56.5341,56.2209,56.5341,71367.0
2022-08-11 10:00:00,63.18,63.29,63.0,63.27,87159.0,56.543,56.6415,56.382,56.6236,87159.0
2022-08-11 10:10:00,63.27,63.31,63.12,63.16,61596.0,56.6236,56.6594,56.4894,56.5251,61596.0
2022-08-11 10:20:00,63.16,63.29,63.15,63.15,70652.0,56.5251,56.6415,56.5162,56.5162,70652.0
2022-08-11 10:30:00,63.15,63.3,63.12,63.17,72076.0,56.5162,56.6504,56.4894,56.5341,72076.0
2022-08-11 10:40:00,63.16,63.32,63.15,63.31,153679.0,56.5251,56.6683,56.5162,56.6594,153679.0
2022-08-11 10:50:00,63.31,63.37,63.26,63.3,89218.0,56.6594,56.7131,56.6146,56.6504,89218.0
2022-08-11 11:00:00,63.3,63.41,63.24,63.25,167816.0,56.6504,56.7489,56.5967,56.6057,167816.0
2022-08-11 11:10:00,63.25,63.3,63.04,63.12,81960.0,56.6057,56.6504,56.4178,56.4894,81960.0
2022-08-11 11:20:00,63.13,63.22,63.05,63.08,68720.0,56.4983,56.5788,56.4267,56.4536,68720.0
2022-08-11 11:30:00,63.07,63.12,62.98,63.03,41683.0,56.4446,56.4894,56.3641,56.4088,41683.0
2022-08-11 11:40:00,63.03,63.04,62.86,62.87,66127.0,56.4088,56.4178,56.2567,56.2656,66127.0
2022-08-11 11:50:00,62.87,63.08,62.85,62.97,69144.0,56.2656,56.4536,56.2477,56.3551,69144.0
2022-08-11 12:00:00,62.96,62.99,62.9,62.94,40633.0,56.3462,56.373,56.2925,56.3283,40633.0
2022-08-11 12:10:00,62.93,63.0,62.86,62.99,52516.0,56.3193,56.382,56.2567,56.373,52516.0
2022-08-11 12:20:00,63.0,63.03,62.89,62.95,49258.0,56.382,56.4088,56.2835,56.3372,49258.0
2022-08-11 12:30:00,62.95,63.06,62.93,63.05,37221.0,56.3372,56.4357,56.3193,56.4267,37221.0
2022-08-11 12:40:00,63.05,63.09,62.97,63.0,57595.0,56.4267,56.4625,56.3551,56.382,57595.0
2022-08-11 12:50:00,62.99,63.02,62.88,62.9,35173.0,56.373,56.3999,56.2746,56.2925,35173.0
2022-08-11 13:00:00,62.9,62.92,62.86,62.92,41517.0,56.2925,56.3104,56.2567,56.3104,41517.0
2022-08-11 13:10:00,62.92,63.14,62.91,63.12,51802.0,56.3104,56.5073,56.3014,56.4894,51802.0
2022-08-11 13:20:00,63.11,63.14,62.99,63.0,48543.0,56.4804,56.5073,56.373,56.382,48543.0
2022-08-11 13:30:00,63.02,63.02,62.86,62.87,56701.0,56.3999,56.3999,56.2567,56.2656,56701.0
2022-08-11 13:40:00,62.86,62.88,62.73,62.82,106795.0,56.2567,56.2746,56.1403,56.2209,106795.0
2022-08-11 13:50:00,62.81,62.82,62.75,62.78,52518.0,56.2119,56.2209,56.1582,56.1851,52518.0
2022-08-11 14:00:00,62.78,62.79,62.68,62.7,47479.0,56.1851,56.194,56.0956,56.1135,47479.0
2022-08-11 14:10:00,62.7,62.72,62.64,62.64,36765.0,56.1135,56.1314,56.0598,56.0598,36765.0
2022-08-11 14:20:00,62.64,62.71,62.61,62.69,40382.0,56.0598,56.1224,56.0329,56.1045,40382.0
2022-08-11 14:30:00,62.7,62.72,62.64,62.65,56270.0,56.1135,56.1314,56.0598,56.0687,56270.0
2022-08-11 14:40:00,62.65,62.7,62.59,62.61,84105.0,56.0687,56.1135,56.015,56.0329,84105.0
2022-08-11 14:50:00,62.6,62.6,62.53,62.57,61622.0,56.024,56.024,55.9613,55.9971,61622.0
2022-08-11 15:00:00,62.57,62.65,62.57,62.59,50367.0,55.9971,56.0687,55.9971,56.015,50367.0
2022-08-11 15:10:00,62.6,62.61,62.44,62.52,78313.0,56.024,56.0329,55.8808,55.9524,78313.0
2022-08-11 15:20:00,62.52,62.56,62.43,62.53,84710.0,55.9524,55.9882,55.8718,55.9613,84710.0
2022-08-11 15:30:00,62.54,62.6,62.45,62.46,85955.0,55.9703,56.024,55.8897,55.8987,85955.0
2022-08-11 15:40:00,62.47,62.55,62.42,62.45,94613.0,55.9076,55.9792,55.8629,55.8897,94613.0
2022-08-11 15:50:00,62.46,62.48,62.37,62.45,469070.0,55.8987,55.9166,55.8181,55.8897,469070.0
2022-08-12 09:30:00,62.71,62.82,62.43,62.6,155676.0,56.1224,56.2209,55.8718,56.024,155676.0
2022-08-12 09:40:00,62.59,62.65,62.37,62.38,76746.0,56.015,56.0687,55.8181,55.8271,76746.0
2022-08-12 09:50:00,62.38,62.48,62.31,62.47,62319.0,55.8271,55.9166,55.7644,55.9076,62319.0
2022-08-12 10:00:00,62.46,62.46,62.16,62.17,119031.0,55.8987,55.8987,55.6302,55.6391,119031.0
2022-08-12 10:10:00,62.16,62.36,62.15,62.36,82763.0,55.6302,55.8092,55.6212,55.8092,82763.0
2022-08-12 10:20:00,62.38,62.38,62.22,62.28,46847.0,55.8271,55.8271,55.6839,55.7376,46847.0
2022-08-12 10:30:00,62.28,62.44,62.24,62.31,38779.0,55.7376,55.8808,55.7018,55.7644,38779.0
2022-08-12 10:40:00,62.32,62.39,62.31,62.35,34780.0,55.7734,55.836,55.7644,55.8002,34780.0
2022-08-12 10:50:00,62.36,62.43,62.34,62.38,38616.0,55.8092,55.8718,55.7913,55.8271,38616.0
2022-08-12 11:00:00,62.39,62.53,62.39,62.5,56129.0,55.836,55.9613,55.836,55.9345,56129.0
2022-08-12 11:10:00,62.51,62.68,62.51,62.68,51473.0,55.9434,56.0956,55.9434,56.0956,51473.0
2022-08-12 11:20:00,62.67,62.75,62.66,62.74,44714.0,56.0866,56.1582,56.0777,56.1493,44714.0
2022-08-12 11:30:00,62.74,62.78,62.68,62.69,39470.0,56.1493,56.1851,56.0956,56.1045,39470.0
2022-08-12 11:40:00,62.69,62.8,62.67,62.78,43812.0,56.1045,56.203,56.0866,56.1851,43812.0
2022-08-12 11:50:00,62.79,62.85,62.76,62.79,29438.0,56.194,56.2477,56.1672,56.194,29438.0
2022-08-12 12:00:00,62.78,62.83,62.76,62.81,44900.0,56.1851,56.2298,56.1672,56.2119,44900.0
2022-08-12 12:10:00,62.82,62.85,62.75,62.76,38250.0,56.2209,56.2477,56.1582,56.1672,38250.0
2022-08-12 12:20:00,62.76,62.8,62.76,62.79,26073.0,56.1672,56.203,56.1672,56.194,26073.0
2022-08-12 12:30:00,62.8,62.87,62.79,62.83,23723.0,56.203,56.2656,56.194,56.2298,23723.0
2022-08-12 12:40:00,62.83,62.89,62.82,62.88,23255.0,56.2298,56.2835,56.2209,56.2746,23255.0
2022-08-12 12:50:00,62.88,62.89,62.85,62.86,25774.0,56.2746,56.2835,56.2477,56.2567,25774.0
2022-08-12 13:00:00,62.87,62.96,62.86,62.93,89434.0,56.2656,56.3462,56.2567,56.3193,89434.0
2022-08-12 13:10:00,62.92,62.92,62.85,62.9,50341.0,56.3104,56.3104,56.2477,56.2925,50341.0
2022-08-12 13:20:00,62.91,62.91,62.86,62.86,38813.0,56.3014,56.3014,56.2567,56.2567,38813.0
2022-08-12 13:30:00,62.87,62.94,62.86,62.9,42240.0,56.2656,56.3283,56.2567,56.2925,42240.0
2022-08-12 13:40:00,62.9,62.91,62.86,62.89,27048.0,56.2925,56.3014,56.2567,56.2835,27048.0
2022-08-12 13:50:00,62.89,62.92,62.85,62.86,23479.0,56.2835,56.3104,56.2477,56.2567,23479.0
2022-08-12 14:00:00,62.86,62.89,62.81,62.88,33126.0,56.2567,56.2835,56.2119,56.2746,33126.0
2022-08-12 14:10:00,62.88,62.9,62.82,62.83,22128.0,56.2746,56.2925,56.2209,56.2298,22128.0
2022-08-12 14:20:00,62.83,62.87,62.81,62.87,31591.0,56.2298,56.2656,56.2119,56.2656,31591.0
2022-08-12 14:30:00,62.86,62.91,62.85,62.87,24994.0,56.2567,56.3014,56.2477,56.2656,24994.0
2022-08-12 14:40:00,62.87,62.9,62.85,62.88,47476.0,56.2656,56.2925,56.2477,56.2746,47476.0
2022-08-12 14:50:00,62.88,62.94,62.85,62.93,51707.0,56.2746,56.3283,56.2477,56.3193,51707.0
2022-08-12 15:00:00,62.92,62.97,62.91,62.93,39712.0,56.3104,56.3551,56.3014,56.3193,39712.0
2022-08-12 15:10:00,62.94,62.97,62.88,62.94,47822.0,56.3283,56.3551,56.2746,56.3283,47822.0
2022-08-12 15:20:00,62.94,62.95,62.88,62.92,68210.0,56.3283,56.3372,56.2746,56.3104,68210.0
2022-08-12 15:30:00,62.92,62.94,62.88,62.91,72939.0,56.3104,56.3283,56.2746,56.3014,72939.0
2022-08-12 15:40:00,62.91,62.97,62.9,62.93,77330.0,56.3014,56.3551,56.2925,56.3193,77330.0
2022-08-12 15:50:00,62.93,62.99,62.88,62.96,401632.0,56.3193,56.373,56.2746,56.3462,401632.0
2022-08-15 09:30:00,64.0,64.54,63.66,64.24,679475.0,57.2769,57.7602,56.9726,57.4917,679475.0
2022-08-15 09:40:00,64.24,64.46,64.03,64.36,257819.0,57.4917,57.6886,57.3038,57.5991,257819.0
2022-08-15 09:50:00,64.36,64.66,64.35,64.53,313030.0,57.5991,57.8676,57.5901,57.7512,313030.0
2022-08-15 10:00:00,64.53,64.91,64.48,64.88,239297.0,57.7512,58.0913,57.7065,58.0645,239297.0
2022-08-15 10:10:00,64.87,65.24,64.83,65.05,496119.0,58.0555,58.3866,58.0197,58.2166,496119.0
2022-08-15 10:20:00,65.06,65.42,65.06,65.36,310360.0,58.2256,58.5477,58.2256,58.494,310360.0
2022-08-15 10:30:00,65.36,65.92,65.35,65.67,464647.0,58.494,58.9952,58.4851,58.7715,464647.0
2022-08-15 10:40:00,65.65,65.65,65.31,65.39,252111.0,58.7536,58.7536,58.4493,58.5209,252111.0
2022-08-15 10:50:00,65.4,65.6,65.36,65.46,221792.0,58.5298,58.7088,58.494,58.5835,221792.0
2022-08-15 11:00:00,65.47,65.7,65.34,65.59,208961.0,58.5925,58.7983,58.4761,58.6999,208961.0
2022-08-15 11:10:00,65.59,65.64,65.44,65.52,174765.0,58.6999,58.7446,58.5656,58.6372,174765.0
2022-08-15 11:20:00,65.52,65.72,65.51,65.72,234700.0,58.6372,58.8162,58.6283,58.8162,234700.0
2022-08-15 11:30:00,65.72,65.73,65.58,65.64,211638.0,58.8162,58.8252,58.6909,58.7446,211638.0
2022-08-15 11:40:00,65.64,65.89,65.64,65.89,164501.0,58.7446,58.9684,58.7446,58.9684,164501.0
2022-08-15 11:50:00,65.88,65.92,65.61,65.68,150751.0,58.9594,58.9952,58.7178,58.7804,150751.0
2022-08-15 12:00:00,65.68,65.69,65.56,65.57,89963.0,58.7804,58.7894,58.673,58.682,89963.0
2022-08-15 12:10:00,65.56,65.6,65.47,65.52,110296.0,58.673,58.7088,58.5925,58.6372,110296.0
2022-08-15 12:20:00,65.52,65.62,65.51,65.59,102304.0,58.6372,58.7267,58.6283,58.6999,102304.0
2022-08-15 12:30:00,65.59,65.77,65.59,65.77,95711.0,58.6999,58.861,58.6999,58.861,95711.0
2022-08-15 12:40:00,65.77,65.78,65.66,65.76,95349.0,58.861,58.8699,58.7625,58.852,95349.0
2022-08-15 12:50:00,65.76,65.77,65.6,65.61,110256.0,58.852,58.861,58.7088,58.7178,110256.0
2022-08-15 13:00:00,65.62,65.83,65.61,65.83,172244.0,58.7267,58.9147,58.7178,58.9147,172244.0
2022-08-15 13:10:00,65.84,65.84,65.6,65.63,157244.0,58.9236,58.9236,58.7088,58.7357,157244.0
2022-08-15 13:20:00,65.64,65.87,65.62,65.83,148645.0,58.7446,58.9505,58.7267,58.9147,148645.0
2022-08-15 13:30:00,65.83,65.93,65.76,65.83,148946.0,58.9147,59.0042,58.852,58.9147,148946.0
2022-08-15 13:40:00,65.83,65.93,65.83,65.88,122844.0,58.9147,59.0042,58.9147,58.9594,122844.0
2022-08-15 13:50:00,65.88,65.92,65.85,65.87,88143.0,58.9594,58.9952,58.9326,58.9505,88143.0
2022-08-15 14:00:00,65.87,65.91,65.79,65.9,73384.0,58.9505,58.9863,58.8789,58.9773,73384.0
2022-08-15 14:10:00,65.9,66.09,65.87,66.06,232267.0,58.9773,59.1474,58.9505,59.1205,232267.0
2022-08-15 14:20:00,66.07,66.1,65.94,65.95,150539.0,59.1295,59.1563,59.0131,59.0221,150539.0
2022-08-15 14:30:00,65.96,66.02,65.88,66.01,171192.0,59.031,59.0847,58.9594,59.0758,171192.0
2022-08-15 14:40:00,66.02,66.05,65.99,66.05,70373.0,59.0847,59.1116,59.0579,59.1116,70373.0
2022-08-15 14:50:00,66.04,66.1,66.01,66.09,68736.0,59.1026,59.1563,59.0758,59.1474,68736.0
2022-08-15 15:00:00,66.09,66.1,65.99,66.05,105877.0,59.1474,59.1563,59.0579,59.1116,105877.0
2022-08-15 15:10:00,66.05,66.2,66.03,66.19,115418.0,59.1116,59.2458,59.0937,59.2369,115418.0
2022-08-15 15:20:00,66.2,66.3,66.06,66.06,199838.0,59.2458,59.3353,59.1205,59.1205,199838.0
2022-08-15 15:30:00,66.06,66.07,65.96,66.02,259718.0,59.1205,59.1295,59.031,59.0847,259718.0
2022-08-15 15:40:00,66.01,66.2,66.0,66.19,270021.0,59.0758,59.2458,59.0668,59.2369,270021.0
2022-08-15 15:50:00,66.19,66.24,66.04,66.21,1140738.0,59.2369,59.2816,59.1026,59.2548,1140738.0
2022-08-16 09:30:00,66.0,66.42,65.65,65.7,546496.0,59.0668,59.4427,58.7536,58.7983,546496.0
2022-08-16 09:40:00,65.72,65.92,65.65,65.84,257638.0,58.8162,58.9952,58.7536,58.9236,257638.0
2022-08-16 09:50:00,65.84,66.03,65.8,65.96,274698.0,58.9236,59.0937,58.8878,59.031,274698.0
2022-08-16 10:00:00,65.95,66.11,65.81,66.07,121271.0,59.0221,59.1653,58.8968,59.1295,121271.0
2022-08-16 10:10:00,66.07,66.11,65.96,65.97,109244.0,59.1295,59.1653,59.031,59.04,109244.0
2022-08-16 10:20:00,65.97,66.0,65.85,65.93,119219.0,59.04,59.0668,58.9326,59.0042,119219.0
2022-08-16 10:30:00,65.94,66.08,65.79,65.81,146000.0,59.0131,59.1384,58.8789,58.8968,146000.0
2022-08-16 10:40:00,65.81,65.97,65.79,65.94,79092.0,58.8968,59.04,58.8789,59.0131,79092.0
2022-08-16 10:50:00,65.94,65.95,65.84,65.89,58842.0,59.0131,59.0221,58.9236,58.9684,58842.0
2022-08-16 11:00:00,65.9,65.94,65.82,65.89,64065.0,58.9773,59.0131,58.9057,58.9684,64065.0
2022-08-16 11:10:00,65.89,65.93,65.81,65.9,70563.0,58.9684,59.0042,58.8968,58.9773,70563.0
2022-08-16 11:20:00,65.91,65.98,65.89,65.94,53187.0,58.9863,59.0489,58.9684,59.0131,53187.0
2022-08-16 11:30:00,65.93,66.01,65.88,65.88,66271.0,59.0042,59.0758,58.9594,58.9594,66271.0
2022-08-16 11:40:00,65.89,65.92,65.8,65.84,52554.0,58.9684,58.9952,58.8878,58.9236,52554.0
2022-08-16 11:50:00,65.84,65.85,65.75,65.82,50356.0,58.9236,58.9326,58.8431,58.9057,50356.0
2022-08-16 12:00:00,65.81,65.84,65.79,65.83,58341.0,58.8968,58.9236,58.8789,58.9147,58341.0
2022-08-16 12:10:00,65.82,65.93,65.82,65.9,58966.0,58.9057,59.0042,58.9057,58.9773,58966.0
2022-08-16 12:20:00,65.9,65.94,65.88,65.92,33298.0,58.9773,59.0131,58.9594,58.9952,33298.0
2022-08-16 12:30:00,65.92,66.02,65.91,66.01,57677.0,58.9952,59.0847,58.9863,59.0758,57677.0
2022-08-16 12:40:00,66.01,66.02,65.88,65.9,45717.0,59.0758,59.0847,58.9594,58.9773,45717.0
2022-08-16 12:50:00,65.9,65.97,65.87,65.97,90393.0,58.9773,59.04,58.9505,59.04,90393.0
2022-08-16 13:00:00,65.96,66.17,65.93,66.12,190738.0,59.031,59.219,59.0042,59.1742,190738.0
2022-08-16 13:10:00,66.12,66.15,66.01,66.08,99748.0,59.1742,59.2011,59.0758,59.1384,99748.0
2022-08-16 13:20:00,66.07,66.08,65.94,65.95,41013.0,59.1295,59.1384,59.0131,59.0221,41013.0
2022-08-16 13:30:00,65.95,66.11,65.9,66.11,66941.0,59.0221,59.1653,58.9773,59.1653,66941.0
2022-08-16 13:40:00,66.11,66.19,66.02,66.12,246933.0,59.1653,59.2369,59.0847,59.1742,246933.0
2022-08-16 13:50:00,66.11,66.2,66.09,66.19,84441.0,59.1653,59.2458,59.1474,59.2369,84441.0
2022-08-16 14:00:00,66.18,66.31,66.16,66.31,82345.0,59.2279,59.3442,59.21,59.3442,82345.0
2022-08-16 14:10:00,66.31,66.33,66.19,66.2,38331.0,59.3442,59.3621,59.2369,59.2458,38331.0
2022-08-16 14:20:00,66.2,66.22,66.14,66.17,54614.0,59.2458,59.2637,59.1921,59.219,54614.0
2022-08-16 14:30:00,66.17,66.21,66.04,66.07,76611.0,59.219,59.2548,59.1026,59.1295,76611.0
2022-08-16 14:40:00,66.05,66.11,65.94,65.97,114949.0,59.1116,59.1653,59.0131,59.04,114949.0
2022-08-16 14:50:00,65.97,66.0,65.88,65.98,85361.0,59.04,59.0668,58.9594,59.0489,85361.0
2022-08-16 15:00:00,65.98,66.12,65.94,66.12,90247.0,59.0489,59.1742,59.0131,59.1742,90247.0
2022-08-16 15:10:00,66.12,66.15,66.08,66.13,157337.0,59.1742,59.2011,59.1384,59.1832,157337.0
2022-08-16 15:20:00,66.13,66.2,66.07,66.19,99980.0,59.1832,59.2458,59.1295,59.2369,99980.0
2022-08-16 15:30:00,66.19,66.27,66.18,66.2,102024.0,59.2369,59.3084,59.2279,59.2458,102024.0
2022-08-16 15:40:00,66.2,66.32,66.18,66.31,119901.0,59.2458,59.3532,59.2279,59.3442,119901.0
2022-08-16 15:50:00,66.32,66.37,66.23,66.33,361677.0,59.3532,59.3979,59.2727,59.3621,361677.0
2022-08-17 09:30:00,65.99,66.35,65.83,66.21,321093.0,59.0579,59.38,58.9147,59.2548,321093.0
2022-08-17 09:40:00,66.23,66.24,65.92,66.03,116665.0,59.2727,59.2816,58.9952,59.0937,116665.0
2022-08-17 09:50:00,66.03,66.07,65.94,66.01,110735.0,59.0937,59.1295,59.0131,59.0758,110735.0
2022-08-17 10:00:00,66.02,66.03,65.9,65.96,90832.0,59.0847,59.0937,58.9773,59.031,90832.0
2022-08-17 10:10:00,65.95,65.97,65.82,65.91,101177.0,59.0221,59.04,58.9057,58.9863,101177.0
2022-08-17 10:20:00,65.9,65.94,65.82,65.91,63965.0,58.9773,59.0131,58.9057,58.9863,63965.0
2022-08-17 10:30:00,65.9,65.99,65.88,65.92,63783.0,58.9773,59.0579,58.9594,58.9952,63783.0
2022-08-17 10:40:00,65.92,66.07,65.91,66.05,83242.0,58.9952,59.1295,58.9863,59.1116,83242.0
2022-08-17 10:50:00,66.05,66.07,65.89,66.0,103125.0,59.1116,59.1295,58.9684,59.0668,103125.0
2022-08-17 11:00:00,66.01,66.11,65.96,65.98,78438.0,59.0758,59.1653,59.031,59.0489,78438.0
2022-08-17 11:10:00,65.97,66.02,65.92,65.99,111034.0,59.04,59.0847,58.9952,59.0579,111034.0
2022-08-17 11:20:00,66.0,66.2,65.99,66.2,74591.0,59.0668,59.2458,59.0579,59.2458,74591.0
2022-08-17 11:30:00,66.2,66.29,66.11,66.27,97792.0,59.2458,59.3263,59.1653,59.3084,97792.0
2022-08-17 11:40:00,66.27,66.28,66.13,66.23,98956.0,59.3084,59.3174,59.1832,59.2727,98956.0
2022-08-17 11:50:00,66.23,66.36,66.21,66.28,85925.0,59.2727,59.389,59.2548,59.3174,85925.0
2022-08-17 12:00:00,66.28,66.48,66.27,66.44,103301.0,59.3174,59.4964,59.3084,59.4606,103301.0
2022-08-17 12:10:00,66.44,66.51,66.4,66.51,79192.0,59.4606,59.5232,59.4248,59.5232,79192.0
2022-08-17 12:20:00,66.5,66.53,66.42,66.49,60235.0,59.5143,59.5411,59.4427,59.5053,60235.0
2022-08-17 12:30:00,66.49,66.61,66.45,66.6,92674.0,59.5053,59.6127,59.4695,59.6038,92674.0
2022-08-17 12:40:00,66.6,66.68,66.57,66.66,88888.0,59.6038,59.6754,59.5769,59.6575,88888.0
2022-08-17 12:50:00,66.65,66.74,66.64,66.73,81402.0,59.6485,59.7291,59.6396,59.7201,81402.0
2022-08-17 13:00:00,66.73,66.73,66.58,66.63,84772.0,59.7201,59.7201,59.5859,59.6306,84772.0
2022-08-17 13:10:00,66.63,66.69,66.53,66.54,56663.0,59.6306,59.6843,59.5411,59.5501,56663.0
2022-08-17 13:20:00,66.55,66.58,66.47,66.54,57434.0,59.559,59.5859,59.4874,59.5501,57434.0
2022-08-17 13:30:00,66.53,66.58,66.5,66.57,65917.0,59.5411,59.5859,59.5143,59.5769,65917.0
2022-08-17 13:40:00,66.57,66.62,66.54,66.62,53902.0,59.5769,59.6217,59.5501,59.6217,53902.0
2022-08-17 13:50:00,66.63,66.63,66.56,66.6,58745.0,59.6306,59.6306,59.568,59.6038,58745.0
2022-08-17 14:00:00,66.61,66.77,66.55,66.71,148688.0,59.6127,59.7559,59.559,59.7022,148688.0
2022-08-17 14:10:00,66.7,66.88,66.67,66.82,111673.0,59.6933,59.8544,59.6664,59.8007,111673.0
2022-08-17 14:20:00,66.81,66.86,66.76,66.81,100735.0,59.7917,59.8365,59.747,59.7917,100735.0
2022-08-17 14:30:00,66.82,66.9,66.78,66.89,81566.0,59.8007,59.8723,59.7649,59.8633,81566.0
2022-08-17 14:40:00,66.9,66.9,66.64,66.65,74867.0,59.8723,59.8723,59.6396,59.6485,74867.0
2022-08-17 14:50:00,66.65,66.67,66.53,66.53,115312.0,59.6485,59.6664,59.5411,59.5411,115312.0
2022-08-17 15:00:00,66.52,66.55,66.43,66.48,92427.0,59.5322,59.559,59.4516,59.4964,92427.0
2022-08-17 15:10:00,66.48,66.51,66.29,66.3,122544.0,59.4964,59.5232,59.3263,59.3353,122544.0
2022-08-17 15:20:00,66.3,66.38,66.15,66.2,111468.0,59.3353,59.4069,59.2011,59.2458,111468.0
2022-08-17 15:30:00,66.2,66.21,66.09,66.1,131197.0,59.2458,59.2548,59.1474,59.1563,131197.0
2022-08-17 15:40:00,66.1,66.16,65.96,66.0,171178.0,59.1563,59.21,59.031,59.0668,171178.0
2022-08-17 15:50:00,65.99,66.07,65.87,66.03,528978.0,59.0579,59.1295,58.9505,59.0937,528978.0
2022-08-18 09:30:00,65.96,66.0,65.25,65.26,178018.0,59.031,59.0668,58.3956,58.4045,178018.0
2022-08-18 09:40:00,65.26,65.27,65.06,65.23,110968.0,58.4045,58.4135,58.2256,58.3777,110968.0
2022-08-18 09:50:00,65.25,65.3,65.17,65.26,73564.0,58.3956,58.4403,58.324,58.4045,73564.0
2022-08-18 10:00:00,65.26,65.4,65.25,65.33,55232.0,58.4045,58.5298,58.3956,58.4672,55232.0
2022-08-18 10:10:00,65.33,65.42,65.23,65.23,55481.0,58.4672,58.5477,58.3777,58.3777,55481.0
2022-08-18 10:20:00,65.23,65.26,65.14,65.24,66009.0,58.3777,58.4045,58.2972,58.3866,66009.0
2022-08-18 10:30:00,65.24,65.26,65.13,65.2,64654.0,58.3866,58.4045,58.2882,58.3509,64654.0
2022-08-18 10:40:00,65.19,65.33,65.13,65.16,57304.0,58.3419,58.4672,58.2882,58.3151,57304.0
2022-08-18 10:50:00,65.17,65.24,65.05,65.12,81582.0,58.324,58.3866,58.2166,58.2793,81582.0
2022-08-18 11:00:00,65.13,65.2,65.08,65.08,60744.0,58.2882,58.3509,58.2435,58.2435,60744.0
2022-08-18 11:10:00,65.08,65.17,65.07,65.11,78742.0,58.2435,58.324,58.2345,58.2703,78742.0
2022-08-18 11:20:00,65.12,65.26,65.08,65.26,65782.0,58.2793,58.4045,58.2435,58.4045,65782.0
2022-08-18 11:30:00,65.26,65.38,65.23,65.33,102238.0,58.4045,58.5119,58.3777,58.4672,102238.0
2022-08-18 11:40:00,65.33,65.41,65.32,65.4,77225.0,58.4672,58.5388,58.4582,58.5298,77225.0
2022-08-18 11:50:00,65.4,65.44,65.35,65.37,50408.0,58.5298,58.5656,58.4851,58.503,50408.0
2022-08-18 12:00:00,65.37,65.42,65.21,65.32,80536.0,58.503,58.5477,58.3598,58.4582,80536.0
2022-08-18 12:10:00,65.31,65.36,65.27,65.29,60676.0,58.4493,58.494,58.4135,58.4314,60676.0
2022-08-18 12:20:00,65.29,65.3,65.17,65.2,58861.0,58.4314,58.4403,58.324,58.3509,58861.0
2022-08-18 12:30:00,65.21,65.21,64.99,65.03,72561.0,58.3598,58.3598,58.1629,58.1987,72561.0
2022-08-18 12:40:00,65.03,65.04,64.89,64.89,43441.0,58.1987,58.2077,58.0734,58.0734,43441.0
2022-08-18 12:50:00,64.89,64.89,64.81,64.82,37280.0,58.0734,58.0734,58.0018,58.0108,37280.0
2022-08-18 13:00:00,64.82,64.83,64.73,64.77,44712.0,58.0108,58.0197,57.9302,57.966,44712.0
2022-08-18 13:10:00,64.77,64.82,64.7,64.73,52789.0,57.966,58.0108,57.9034,57.9302,52789.0
2022-08-18 13:20:00,64.74,64.85,64.71,64.82,67697.0,57.9392,58.0376,57.9123,58.0108,67697.0
2022-08-18 13:30:00,64.82,64.92,64.82,64.91,54420.0,58.0108,58.1003,58.0108,58.0913,54420.0
2022-08-18 13:40:00,64.92,65.01,64.91,64.98,40879.0,58.1003,58.1808,58.0913,58.154,40879.0
2022-08-18 13:50:00,64.98,65.0,64.93,64.97,38648.0,58.154,58.1719,58.1092,58.145,38648.0
2022-08-18 14:00:00,64.97,65.0,64.92,65.0,78796.0,58.145,58.1719,58.1003,58.1719,78796.0
2022-08-18 14:10:00,65.0,65.01,64.91,64.94,66836.0,58.1719,58.1808,58.0913,58.1182,66836.0
2022-08-18 14:20:00,64.94,64.96,64.88,64.89,60694.0,58.1182,58.1361,58.0645,58.0734,60694.0
2022-08-18 14:30:00,64.89,64.91,64.83,64.84,59581.0,58.0734,58.0913,58.0197,58.0287,59581.0
2022-08-18 14:40:00,64.85,64.88,64.79,64.83,84613.0,58.0376,58.0645,57.9839,58.0197,84613.0
2022-08-18 14:50:00,64.83,64.97,64.82,64.91,106046.0,58.0197,58.145,58.0108,58.0913,106046.0
2022-08-18 15:00:00,64.91,64.98,64.89,64.98,70081.0,58.0913,58.154,58.0734,58.154,70081.0
2022-08-18 15:10:00,64.98,65.09,64.96,65.05,99495.0,58.154,58.2524,58.1361,58.2166,99495.0
2022-08-18 15:20:00,65.05,65.14,65.0,65.08,122922.0,58.2166,58.2972,58.1719,58.2435,122922.0
2022-08-18 15:30:00,65.07,65.22,65.02,65.16,142740.0,58.2345,58.3687,58.1898,58.3151,142740.0
2022-08-18 15:40:00,65.17,65.18,65.0,65.06,138423.0,58.324,58.333,58.1719,58.2256,138423.0
2022-08-18 15:50:00,65.06,65.2,64.98,65.18,491162.0,58.2256,58.3509,58.154,58.333,491162.0
2022-08-19 09:30:00,65.02,65.4,64.92,65.16,470313.0,58.1898,58.5298,58.1003,58.3151,470313.0
2022-08-19 09:40:00,65.17,65.48,65.11,65.45,112989.0,58.324,58.6014,58.2703,58.5746,112989.0
2022-08-19 09:50:00,65.46,65.49,65.12,65.18,81337.0,58.5835,58.6104,58.2793,58.333,81337.0
2022-08-19 10:00:00,65.17,65.35,65.13,65.13,77319.0,58.324,58.4851,58.2882,58.2882,77319.0
2022-08-19 10:10:00,65.14,65.36,65.14,65.35,51511.0,58.2972,58.494,58.2972,58.4851,51511.0
2022-08-19 10:20:00,65.35,65.37,65.25,65.36,48298.0,58.4851,58.503,58.3956,58.494,48298.0
2022-08-19 10:30:00,65.36,65.45,65.32,65.41,71260.0,58.494,58.5746,58.4582,58.5388,71260.0
2022-08-19 10:40:00,65.4,65.42,65.32,65.34,54613.0,58.5298,58.5477,58.4582,58.4761,54613.0
2022-08-19 10:50:00,65.33,65.34,65.24,65.29,44486.0,58.4672,58.4761,58.3866,58.4314,44486.0
2022-08-19 11:00:00,65.3,65.32,65.19,65.24,41850.0,58.4403,58.4582,58.3419,58.3866,41850.0
2022-08-19 11:10:00,65.23,65.23,65.11,65.2,44679.0,58.3777,58.3777,58.2703,58.3509,44679.0
2022-08-19 11:20:00,65.2,65.21,65.09,65.14,45625.0,58.3509,58.3598,58.2524,58.2972,45625.0
2022-08-19 11:30:00,65.13,65.22,65.07,65.21,57835.0,58.2882,58.3687,58.2345,58.3598,57835.0
2022-08-19 11:40:00,65.21,65.23,65.12,65.17,24062.0,58.3598,58.3777,58.2793,58.324,24062.0
2022-08-19 11:50:00,65.19,65.21,65.12,65.19,34592.0,58.3419,58.3598,58.2793,58.3419,34592.0
2022-08-19 12:00:00,65.18,65.2,65.13,65.19,25847.0,58.333,58.3509,58.2882,58.3419,25847.0
2022-08-19 12:10:00,65.2,65.34,65.2,65.34,31775.0,58.3509,58.4761,58.3509,58.4761,31775.0
2022-08-19 12:20:00,65.36,65.43,65.33,65.38,28693.0,58.494,58.5567,58.4672,58.5119,28693.0
2022-08-19 12:30:00,65.38,65.5,65.38,65.48,44324.0,58.5119,58.6193,58.5119,58.6014,44324.0
2022-08-19 12:40:00,65.48,65.64,65.46,65.62,115672.0,58.6014,58.7446,58.5835,58.7267,115672.0
2022-08-19 12:50:00,65.63,65.8,65.62,65.73,141472.0,58.7357,58.8878,58.7267,58.8252,141472.0
2022-08-19 13:00:00,65.73,65.74,65.57,65.6,116152.0,58.8252,58.8341,58.682,58.7088,116152.0
2022-08-19 13:10:00,65.57,65.58,65.47,65.47,32997.0,58.682,58.6909,58.5925,58.5925,32997.0
2022-08-19 13:20:00,65.48,65.55,65.45,65.46,20518.0,58.6014,58.6641,58.5746,58.5835,20518.0
2022-08-19 13:30:00,65.46,65.47,65.33,65.42,31156.0,58.5835,58.5925,58.4672,58.5477,31156.0
2022-08-19 13:40:00,65.41,65.43,65.37,65.38,37225.0,58.5388,58.5567,58.503,58.5119,37225.0
2022-08-19 13:50:00,65.38,65.49,65.36,65.49,31878.0,58.5119,58.6104,58.494,58.6104,31878.0
2022-08-19 14:00:00,65.48,65.49,65.38,65.39,21975.0,58.6014,58.6104,58.5119,58.5209,21975.0
2022-08-19 14:10:00,65.38,65.38,65.25,65.31,40171.0,58.5119,58.5119,58.3956,58.4493,40171.0
2022-08-19 14:20:00,65.31,65.33,65.24,65.26,54329.0,58.4493,58.4672,58.3866,58.4045,54329.0
2022-08-19 14:30:00,65.25,65.26,65.16,65.19,50039.0,58.3956,58.4045,58.3151,58.3419,50039.0
2022-08-19 14:40:00,65.17,65.22,65.13,65.19,26117.0,58.324,58.3687,58.2882,58.3419,26117.0
2022-08-19 14:50:00,65.18,65.22,65.15,65.18,34831.0,58.333,58.3687,58.3061,58.333,34831.0
2022-08-19 15:00:00,65.18,65.28,65.14,65.28,68032.0,58.333,58.4224,58.2972,58.4224,68032.0
2022-08-19 15:10:00,65.28,65.44,65.27,65.36,68961.0,58.4224,58.5656,58.4135,58.494,68961.0
2022-08-19 15:20:00,65.36,65.43,65.34,65.42,49174.0,58.494,58.5567,58.4761,58.5477,49174.0
2022-08-19 15:30:00,65.42,65.51,65.39,65.41,97322.0,58.5477,58.6283,58.5209,58.5388,97322.0
2022-08-19 15:40:00,65.41,65.51,65.4,65.49,90985.0,58.5388,58.6283,58.5298,58.6104,90985.0
2022-08-19 15:50:00,65.49,65.54,65.31,65.34,551693.0,58.6104,58.6551,58.4493,58.4761,551693.0
2022-08-22 09:30:00,65.21,65.25,65.01,65.2,133782.0,58.3598,58.3956,58.1808,58.3509,133782.0
2022-08-22 09:40:00,65.22,65.22,64.85,64.87,115906.0,58.3687,58.3687,58.0376,58.0555,115906.0
2022-08-22 09:50:00,64.87,64.9,64.75,64.76,53695.0,58.0555,58.0824,57.9481,57.9571,53695.0
2022-08-22 10:00:00,64.76,64.93,64.7,64.89,82482.0,57.9571,58.1092,57.9034,58.0734,82482.0
2022-08-22 10:10:00,64.89,64.9,64.75,64.77,79977.0,58.0734,58.0824,57.9481,57.966,79977.0
2022-08-22 10:20:00,64.77,64.89,64.74,64.83,43616.0,57.966,58.0734,57.9392,58.0197,43616.0
2022-08-22 10:30:00,64.83,64.88,64.8,64.84,83074.0,58.0197,58.0645,57.9929,58.0287,83074.0
2022-08-22 10:40:00,64.84,64.88,64.69,64.72,53045.0,58.0287,58.0645,57.8944,57.9213,53045.0
2022-08-22 10:50:00,64.73,64.73,64.64,64.66,36605.0,57.9302,57.9302,57.8497,57.8676,36605.0
2022-08-22 11:00:00,64.67,64.85,64.67,64.78,34066.0,57.8765,58.0376,57.8765,57.975,34066.0
2022-08-22 11:10:00,64.77,64.84,64.73,64.78,40043.0,57.966,58.0287,57.9302,57.975,40043.0
2022-08-22 11:20:00,64.79,64.81,64.67,64.68,34308.0,57.9839,58.0018,57.8765,57.8855,34308.0
2022-08-22 11:30:00,64.69,64.72,64.61,64.65,49658.0,57.8944,57.9213,57.8228,57.8586,49658.0
2022-08-22 11:40:00,64.66,64.7,64.56,64.65,33158.0,57.8676,57.9034,57.7781,57.8586,33158.0
2022-08-22 11:50:00,64.66,64.7,64.65,64.67,28188.0,57.8676,57.9034,57.8586,57.8765,28188.0
2022-08-22 12:00:00,64.67,64.71,64.57,64.57,36941.0,57.8765,57.9123,57.787,57.787,36941.0
2022-08-22 12:10:00,64.58,64.59,64.49,64.53,31077.0,57.796,57.8049,57.7154,57.7512,31077.0
2022-08-22 12:20:00,64.53,64.61,64.5,64.52,26435.0,57.7512,57.8228,57.7244,57.7423,26435.0
2022-08-22 12:30:00,64.52,64.55,64.44,64.48,31673.0,57.7423,57.7691,57.6707,57.7065,31673.0
2022-08-22 12:40:00,64.48,64.49,64.36,64.46,33009.0,57.7065,57.7154,57.5991,57.6886,33009.0
2022-08-22 12:50:00,64.45,64.54,64.42,64.51,42923.0,57.6796,57.7602,57.6528,57.7333,42923.0
2022-08-22 13:00:00,64.51,64.63,64.46,64.51,189245.0,57.7333,57.8407,57.6886,57.7333,189245.0
2022-08-22 13:10:00,64.52,64.55,64.49,64.54,39210.0,57.7423,57.7691,57.7154,57.7602,39210.0
2022-08-22 13:20:00,64.53,64.58,64.5,64.57,44890.0,57.7512,57.796,57.7244,57.787,44890.0
2022-08-22 13:30:00,64.57,64.59,64.49,64.55,33297.0,57.787,57.8049,57.7154,57.7691,33297.0
2022-08-22 13:40:00,64.54,64.57,64.5,64.5,47675.0,57.7602,57.787,57.7244,57.7244,47675.0
2022-08-22 13:50:00,64.5,64.55,64.46,64.47,76183.0,57.7244,57.7691,57.6886,57.6975,76183.0
2022-08-22 14:00:00,64.46,64.47,64.37,64.37,91334.0,57.6886,57.6975,57.608,57.608,91334.0
2022-08-22 14:10:00,64.38,64.45,64.36,64.41,33291.0,57.617,57.6796,57.5991,57.6438,33291.0
2022-08-22 14:20:00,64.41,64.41,64.28,64.28,35956.0,57.6438,57.6438,57.5275,57.5275,35956.0
2022-08-22 14:30:00,64.28,64.32,64.25,64.28,39700.0,57.5275,57.5633,57.5006,57.5275,39700.0
2022-08-22 14:40:00,64.28,64.29,64.23,64.25,38807.0,57.5275,57.5364,57.4827,57.5006,38807.0
2022-08-22 14:50:00,64.26,64.37,64.24,64.36,90643.0,57.5096,57.608,57.4917,57.5991,90643.0
2022-08-22 15:00:00,64.36,64.41,64.27,64.33,71384.0,57.5991,57.6438,57.5185,57.5722,71384.0
2022-08-22 15:10:00,64.34,64.39,64.3,64.33,55285.0,57.5812,57.6259,57.5454,57.5722,55285.0
2022-08-22 15:20:00,64.34,64.37,64.26,64.31,71838.0,57.5812,57.608,57.5096,57.5543,71838.0
2022-08-22 15:30:00,64.31,64.39,64.27,64.34,106139.0,57.5543,57.6259,57.5185,57.5812,106139.0
2022-08-22 15:40:00,64.34,64.37,64.26,64.34,116103.0,57.5812,57.608,57.5096,57.5812,116103.0
2022-08-22 15:50:00,64.33,64.41,64.28,64.37,524606.0,57.5722,57.6438,57.5275,57.608,524606.0
2022-08-23 09:30:00,64.41,64.41,63.8,63.84,172315.0,57.6438,57.6438,57.0979,57.1337,172315.0
2022-08-23 09:40:00,63.8,63.93,63.75,63.93,79120.0,57.0979,57.2143,57.0532,57.2143,79120.0
2022-08-23 09:50:00,63.9,63.94,63.74,63.86,78153.0,57.1874,57.2232,57.0442,57.1516,78153.0
2022-08-23 10:00:00,63.86,63.98,63.81,63.9,97807.0,57.1516,57.259,57.1069,57.1874,97807.0
2022-08-23 10:10:00,63.89,63.93,63.73,63.79,90220.0,57.1785,57.2143,57.0353,57.089,90220.0
2022-08-23 10:20:00,63.79,63.85,63.67,63.7,97348.0,57.089,57.1427,56.9816,57.0084,97348.0
2022-08-23 10:30:00,63.7,63.88,63.64,63.68,63588.0,57.0084,57.1695,56.9547,56.9905,63588.0
2022-08-23 10:40:00,63.68,63.68,63.6,63.65,53739.0,56.9905,56.9905,56.9189,56.9637,53739.0
2022-08-23 10:50:00,63.63,63.65,63.47,63.57,87960.0,56.9458,56.9637,56.8026,56.8921,87960.0
2022-08-23 11:00:00,63.58,63.6,63.52,63.55,64193.0,56.901,56.9189,56.8473,56.8742,64193.0
2022-08-23 11:10:00,63.56,63.73,63.51,63.69,94861.0,56.8831,57.0353,56.8384,56.9995,94861.0
2022-08-23 11:20:00,63.69,63.7,63.64,63.65,86174.0,56.9995,57.0084,56.9547,56.9637,86174.0
2022-08-23 11:30:00,63.66,63.88,63.66,63.85,39465.0,56.9726,57.1695,56.9726,57.1427,39465.0
2022-08-23 11:40:00,63.85,63.87,63.72,63.77,35016.0,57.1427,57.1606,57.0263,57.0711,35016.0
2022-08-23 11:50:00,63.77,63.79,63.66,63.68,46570.0,57.0711,57.089,56.9726,56.9905,46570.0
2022-08-23 12:00:00,63.69,63.69,63.62,63.67,50789.0,56.9995,56.9995,56.9368,56.9816,50789.0
2022-08-23 12:10:00,63.67,63.68,63.58,63.6,56889.0,56.9816,56.9905,56.901,56.9189,56889.0
2022-08-23 12:20:00,63.6,63.66,63.54,63.55,85657.0,56.9189,56.9726,56.8652,56.8742,85657.0
2022-08-23 12:30:00,63.55,63.69,63.52,63.69,33524.0,56.8742,56.9995,56.8473,56.9995,33524.0
2022-08-23 12:40:00,63.69,63.73,63.6,63.63,35040.0,56.9995,57.0353,56.9189,56.9458,35040.0
2022-08-23 12:50:00,63.63,63.63,63.56,63.59,29880.0,56.9458,56.9458,56.8831,56.91,29880.0
2022-08-23 13:00:00,63.59,63.62,63.55,63.57,31792.0,56.91,56.9368,56.8742,56.8921,31792.0
2022-08-23 13:10:00,63.57,63.64,63.56,63.59,33802.0,56.8921,56.9547,56.8831,56.91,33802.0
2022-08-23 13:20:00,63.59,63.7,63.58,63.69,40892.0,56.91,57.0084,56.901,56.9995,40892.0
2022-08-23 13:30:00,63.68,63.75,63.58,63.6,173687.0,56.9905,57.0532,56.901,56.9189,173687.0
2022-08-23 13:40:00,63.6,63.63,63.55,63.6,67178.0,56.9189,56.9458,56.8742,56.9189,67178.0
2022-08-23 13:50:00,63.61,63.61,63.5,63.54,54644.0,56.9279,56.9279,56.8294,56.8652,54644.0
2022-08-23 14:00:00,63.54,63.6,63.51,63.58,33613.0,56.8652,56.9189,56.8384,56.901,33613.0
2022-08-23 14:10:00,63.58,63.58,63.51,63.58,35465.0,56.901,56.901,56.8384,56.901,35465.0
2022-08-23 14:20:00,63.58,63.67,63.5,63.64,44994.0,56.901,56.9816,56.8294,56.9547,44994.0
2022-08-23 14:30:00,63.64,63.77,63.62,63.77,46132.0,56.9547,57.0711,56.9368,57.0711,46132.0
2022-08-23 14:40:00,63.78,63.78,63.7,63.73,48867.0,57.08,57.08,57.0084,57.0353,48867.0
2022-08-23 14:50:00,63.74,63.79,63.68,63.79,41341.0,57.0442,57.089,56.9905,57.089,41341.0
2022-08-23 15:00:00,63.79,63.88,63.75,63.87,40908.0,57.089,57.1695,57.0532,57.1606,40908.0
2022-08-23 15:10:00,63.87,63.93,63.79,63.9,74762.0,57.1606,57.2143,57.089,57.1874,74762.0
2022-08-23 15:20:00,63.9,63.9,63.79,63.85,78345.0,57.1874,57.1874,57.089,57.1427,78345.0
2022-08-23 15:30:00,63.85,63.91,63.81,63.83,117265.0,57.1427,57.1964,57.1069,57.1248,117265.0
2022-08-23 15:40:00,63.82,63.93,63.78,63.92,161465.0,57.1158,57.2143,57.08,57.2053,161465.0
2022-08-23 15:50:00,63.91,63.91,63.67,63.68,439964.0,57.1964,57.1964,56.9816,56.9905,439964.0
2022-08-24 09:30:00,63.7,63.7,63.2,63.41,174095.0,57.0084,57.0084,56.5609,56.7489,174095.0
2022-08-24 09:40:00,63.44,63.46,63.32,63.43,87453.0,56.7757,56.7936,56.6683,56.7668,87453.0
2022-08-24 09:50:00,63.42,63.46,63.31,63.35,72716.0,56.7578,56.7936,56.6594,56.6952,72716.0
2022-08-24 10:00:00,63.35,63.6,63.34,63.55,62121.0,56.6952,56.9189,56.6862,56.8742,62121.0
2022-08-24 10:10:00,63.53,63.58,63.43,63.47,62756.0,56.8563,56.901,56.7668,56.8026,62756.0
2022-08-24 10:20:00,63.5,63.54,63.42,63.48,50017.0,56.8294,56.8652,56.7578,56.8115,50017.0
2022-08-24 10:30:00,63.48,63.55,63.48,63.52,72503.0,56.8115,56.8742,56.8115,56.8473,72503.0
2022-08-24 10:40:00,63.52,63.54,63.42,63.47,54310.0,56.8473,56.8652,56.7578,56.8026,54310.0
2022-08-24 10:50:00,63.47,63.5,63.44,63.44,39848.0,56.8026,56.8294,56.7757,56.7757,39848.0
2022-08-24 11:00:00,63.45,63.49,63.41,63.46,56044.0,56.7847,56.8205,56.7489,56.7936,56044.0
2022-08-24 11:10:00,63.47,63.58,63.42,63.49,34474.0,56.8026,56.901,56.7578,56.8205,34474.0
2022-08-24 11:20:00,63.49,63.66,63.48,63.63,50220.0,56.8205,56.9726,56.8115,56.9458,50220.0
2022-08-24 11:30:00,63.64,63.71,63.64,63.64,34314.0,56.9547,57.0174,56.9547,56.9547,34314.0
2022-08-24 11:40:00,63.63,63.67,63.59,63.65,20775.0,56.9458,56.9816,56.91,56.9637,20775.0
2022-08-24 11:50:00,63.65,63.67,63.56,63.56,39773.0,56.9637,56.9816,56.8831,56.8831,39773.0
2022-08-24 12:00:00,63.57,63.59,63.49,63.54,28682.0,56.8921,56.91,56.8205,56.8652,28682.0
2022-08-24 12:10:00,63.53,63.59,63.53,63.56,25628.0,56.8563,56.91,56.8563,56.8831,25628.0
2022-08-24 12:20:00,63.57,63.57,63.48,63.51,34445.0,56.8921,56.8921,56.8115,56.8384,34445.0
2022-08-24 12:30:00,63.52,63.55,63.44,63.55,33944.0,56.8473,56.8742,56.7757,56.8742,33944.0
2022-08-24 12:40:00,63.55,63.56,63.4,63.44,39301.0,56.8742,56.8831,56.7399,56.7757,39301.0
2022-08-24 12:50:00,63.44,63.46,63.4,63.45,21793.0,56.7757,56.7936,56.7399,56.7847,21793.0
2022-08-24 13:00:00,63.45,63.46,63.35,63.44,27256.0,56.7847,56.7936,56.6952,56.7757,27256.0
2022-08-24 13:10:00,63.44,63.46,63.4,63.41,34135.0,56.7757,56.7936,56.7399,56.7489,34135.0
2022-08-24 13:20:00,63.41,63.43,63.34,63.35,30133.0,56.7489,56.7668,56.6862,56.6952,30133.0
2022-08-24 13:30:00,63.34,63.43,63.34,63.43,36939.0,56.6862,56.7668,56.6862,56.7668,36939.0
2022-08-24 13:40:00,63.44,63.52,63.39,63.48,28592.0,56.7757,56.8473,56.731,56.8115,28592.0
2022-08-24 13:50:00,63.48,63.5,63.42,63.44,32180.0,56.8115,56.8294,56.7578,56.7757,32180.0
2022-08-24 14:00:00,63.45,63.52,63.43,63.49,24251.0,56.7847,56.8473,56.7668,56.8205,24251.0
2022-08-24 14:10:00,63.49,63.52,63.48,63.51,17411.0,56.8205,56.8473,56.8115,56.8384,17411.0
2022-08-24 14:20:00,63.51,63.52,63.48,63.48,17563.0,56.8384,56.8473,56.8115,56.8115,17563.0
2022-08-24 14:30:00,63.48,63.48,63.38,63.41,26706.0,56.8115,56.8115,56.722,56.7489,26706.0
2022-08-24 14:40:00,63.42,63.59,63.41,63.58,104090.0,56.7578,56.91,56.7489,56.901,104090.0
2022-08-24 14:50:00,63.6,63.6,63.53,63.58,20075.0,56.9189,56.9189,56.8563,56.901,20075.0
2022-08-24 15:00:00,63.57,63.67,63.55,63.66,55244.0,56.8921,56.9816,56.8742,56.9726,55244.0
2022-08-24 15:10:00,63.67,63.81,63.67,63.79,48363.0,56.9816,57.1069,56.9816,57.089,48363.0
2022-08-24 15:20:00,63.79,63.81,63.73,63.77,60118.0,57.089,57.1069,57.0353,57.0711,60118.0
2022-08-24 15:30:00,63.77,63.78,63.64,63.7,80576.0,57.0711,57.08,56.9547,57.0084,80576.0
2022-08-24 15:40:00,63.7,63.71,63.59,63.65,71744.0,57.0084,57.0174,56.91,56.9637,71744.0
2022-08-24 15:50:00,63.66,63.7,63.59,63.63,304588.0,56.9726,57.0084,56.91,56.9458,304588.0
2022-08-25 09:30:00,63.85,63.93,63.36,63.6,149251.0,57.1427,57.2143,56.7041,56.9189,149251.0
2022-08-25 09:40:00,63.59,63.72,63.5,63.71,45517.0,56.91,57.0263,56.8294,57.0174,45517.0
2022-08-25 09:50:00,63.69,63.69,63.56,63.59,55003.0,56.9995,56.9995,56.8831,56.91,55003.0
2022-08-25 10:00:00,63.6,63.65,63.5,63.5,54664.0,56.9189,56.9637,56.8294,56.8294,54664.0
2022-08-25 10:10:00,63.5,63.59,63.47,63.48,48611.0,56.8294,56.91,56.8026,56.8115,48611.0
2022-08-25 10:20:00,63.48,63.51,63.43,63.45,54770.0,56.8115,56.8384,56.7668,56.7847,54770.0
2022-08-25 10:30:00,63.46,63.48,63.37,63.43,45440.0,56.7936,56.8115,56.7131,56.7668,45440.0
2022-08-25 10:40:00,63.44,63.44,63.35,63.41,38451.0,56.7757,56.7757,56.6952,56.7489,38451.0
2022-08-25 10:50:00,63.41,63.47,63.36,63.42,43722.0,56.7489,56.8026,56.7041,56.7578,43722.0
2022-08-25 11:00:00,63.42,63.44,63.34,63.34,35663.0,56.7578,56.7757,56.6862,56.6862,35663.0
2022-08-25 11:10:00,63.34,63.36,63.18,63.27,72305.0,56.6862,56.7041,56.543,56.6236,72305.0
2022-08-25 11:20:00,63.27,63.36,63.26,63.36,36010.0,56.6236,56.7041,56.6146,56.7041,36010.0
2022-08-25 11:30:00,63.35,63.39,63.3,63.33,40626.0,56.6952,56.731,56.6504,56.6773,40626.0
2022-08-25 11:40:00,63.32,63.41,63.29,63.38,48161.0,56.6683,56.7489,56.6415,56.722,48161.0
2022-08-25 11:50:00,63.37,63.46,63.36,63.45,29778.0,56.7131,56.7936,56.7041,56.7847,29778.0
2022-08-25 12:00:00,63.45,63.52,63.45,63.49,25791.0,56.7847,56.8473,56.7847,56.8205,25791.0
2022-08-25 12:10:00,63.48,63.5,63.4,63.44,21443.0,56.8115,56.8294,56.7399,56.7757,21443.0
2022-08-25 12:20:00,63.44,63.45,63.39,63.42,17536.0,56.7757,56.7847,56.731,56.7578,17536.0
2022-08-25 12:30:00,63.42,63.42,63.33,63.33,23595.0,56.7578,56.7578,56.6773,56.6773,23595.0
2022-08-25 12:40:00,63.34,63.35,63.26,63.29,31907.0,56.6862,56.6952,56.6146,56.6415,31907.0
2022-08-25 12:50:00,63.29,63.36,63.28,63.36,31703.0,56.6415,56.7041,56.6325,56.7041,31703.0
2022-08-25 13:00:00,63.38,63.4,63.29,63.33,42338.0,56.722,56.7399,56.6415,56.6773,42338.0
2022-08-25 13:10:00,63.33,63.42,63.31,63.4,21198.0,56.6773,56.7578,56.6594,56.7399,21198.0
2022-08-25 13:20:00,63.41,63.42,63.38,63.41,21153.0,56.7489,56.7578,56.722,56.7489,21153.0
2022-08-25 13:30:00,63.41,63.48,63.4,63.48,30697.0,56.7489,56.8115,56.7399,56.8115,30697.0
2022-08-25 13:40:00,63.48,63.55,63.48,63.54,30547.0,56.8115,56.8742,56.8115,56.8652,30547.0
2022-08-25 13:50:00,63.53,63.58,63.52,63.53,24804.0,56.8563,56.901,56.8473,56.8563,24804.0
2022-08-25 14:00:00,63.53,63.54,63.45,63.48,36199.0,56.8563,56.8652,56.7847,56.8115,36199.0
2022-08-25 14:10:00,63.48,63.52,63.46,63.49,69337.0,56.8115,56.8473,56.7936,56.8205,69337.0
2022-08-25 14:20:00,63.49,63.6,63.48,63.55,126858.0,56.8205,56.9189,56.8115,56.8742,126858.0
2022-08-25 14:30:00,63.55,63.58,63.48,63.51,111902.0,56.8742,56.901,56.8115,56.8384,111902.0
2022-08-25 14:40:00,63.51,63.54,63.42,63.43,44709.0,56.8384,56.8652,56.7578,56.7668,44709.0
2022-08-25 14:50:00,63.44,63.44,63.34,63.38,59670.0,56.7757,56.7757,56.6862,56.722,59670.0
2022-08-25 15:00:00,63.37,63.39,63.31,63.33,54879.0,56.7131,56.731,56.6594,56.6773,54879.0
2022-08-25 15:10:00,63.32,63.37,63.28,63.3,81097.0,56.6683,56.7131,56.6325,56.6504,81097.0
2022-08-25 15:20:00,63.3,63.36,63.26,63.36,73247.0,56.6504,56.7041,56.6146,56.7041,73247.0
2022-08-25 15:30:00,63.35,63.42,63.27,63.42,85810.0,56.6952,56.7578,56.6236,56.7578,85810.0
2022-08-25 15:40:00,63.41,63.49,63.38,63.46,190312.0,56.7489,56.8205,56.722,56.7936,190312.0
2022-08-25 15:50:00,63.47,63.62,63.45,63.58,344714.0,56.8026,56.9368,56.7847,56.901,344714.0
2022-08-26 09:30:00,63.5,63.59,63.17,63.54,182097.0,56.8294,56.91,56.5341,56.8652,182097.0
2022-08-26 09:40:00,63.54,63.61,63.44,63.53,42600.0,56.8652,56.9279,56.7757,56.8563,42600.0
2022-08-26 09:50:00,63.53,63.62,63.49,63.51,43931.0,56.8563,56.9368,56.8205,56.8384,43931.0
2022-08-26 10:00:00,63.5,63.55,63.15,63.5,80533.0,56.8294,56.8742,56.5162,56.8294,80533.0
2022-08-26 10:10:00,63.5,63.55,63.28,63.53,60748.0,56.8294,56.8742,56.6325,56.8563,60748.0
2022-08-26 10:20:00,63.52,63.52,63.13,63.19,50349.0,56.8473,56.8473,56.4983,56.552,50349.0
2022-08-26 10:30:00,63.16,63.16,62.92,62.96,85600.0,56.5251,56.5251,56.3104,56.3462,85600.0
2022-08-26 10:40:00,62.95,63.15,62.95,63.13,50526.0,56.3372,56.5162,56.3372,56.4983,50526.0
2022-08-26 10:50:00,63.13,63.17,63.06,63.11,61137.0,56.4983,56.5341,56.4357,56.4804,61137.0
2022-08-26 11:00:00,63.1,63.11,62.86,62.88,88785.0,56.4715,56.4804,56.2567,56.2746,88785.0
2022-08-26 11:10:00,62.89,62.93,62.85,62.89,55538.0,56.2835,56.3193,56.2477,56.2835,55538.0
2022-08-26 11:20:00,62.89,63.0,62.83,62.96,51034.0,56.2835,56.382,56.2298,56.3462,51034.0
2022-08-26 11:30:00,62.96,63.04,62.86,62.87,44850.0,56.3462,56.4178,56.2567,56.2656,44850.0
2022-08-26 11:40:00,62.85,62.9,62.79,62.88,47701.0,56.2477,56.2925,56.194,56.2746,47701.0
2022-08-26 11:50:00,62.88,62.89,62.79,62.79,25728.0,56.2746,56.2835,56.194,56.194,25728.0
2022-08-26 12:00:00,62.8,62.8,62.7,62.73,48023.0,56.203,56.203,56.1135,56.1403,48023.0
2022-08-26 12:10:00,62.75,62.79,62.72,62.77,28648.0,56.1582,56.194,56.1314,56.1761,28648.0
2022-08-26 12:20:00,62.77,62.87,62.76,62.86,36769.0,56.1761,56.2656,56.1672,56.2567,36769.0
2022-08-26 12:30:00,62.86,62.87,62.73,62.73,33489.0,56.2567,56.2656,56.1403,56.1403,33489.0
2022-08-26 12:40:00,62.72,62.9,62.72,62.85,34395.0,56.1314,56.2925,56.1314,56.2477,34395.0
2022-08-26 12:50:00,62.85,62.99,62.76,62.97,101702.0,56.2477,56.373,56.1672,56.3551,101702.0
2022-08-26 13:00:00,62.96,62.96,62.87,62.9,40328.0,56.3462,56.3462,56.2656,56.2925,40328.0
2022-08-26 13:10:00,62.89,62.97,62.88,62.94,33650.0,56.2835,56.3551,56.2746,56.3283,33650.0
2022-08-26 13:20:00,62.94,62.97,62.89,62.93,49067.0,56.3283,56.3551,56.2835,56.3193,49067.0
2022-08-26 13:30:00,62.92,62.93,62.81,62.82,27931.0,56.3104,56.3193,56.2119,56.2209,27931.0
2022-08-26 13:40:00,62.82,62.83,62.77,62.79,40750.0,56.2209,56.2298,56.1761,56.194,40750.0
2022-08-26 13:50:00,62.79,62.8,62.69,62.71,45232.0,56.194,56.203,56.1045,56.1224,45232.0
2022-08-26 14:00:00,62.7,62.72,62.65,62.67,34533.0,56.1135,56.1314,56.0687,56.0866,34533.0
2022-08-26 14:10:00,62.66,62.68,62.57,62.63,51150.0,56.0777,56.0956,55.9971,56.0508,51150.0
2022-08-26 14:20:00,62.63,62.66,62.59,62.64,39962.0,56.0508,56.0777,56.015,56.0598,39962.0
2022-08-26 14:30:00,62.64,62.68,62.6,62.65,42827.0,56.0598,56.0956,56.024,56.0687,42827.0
2022-08-26 14:40:00,62.65,62.66,62.6,62.61,43584.0,56.0687,56.0777,56.024,56.0329,43584.0
2022-08-26 14:50:00,62.62,62.66,62.55,62.55,63060.0,56.0419,56.0777,55.9792,55.9792,63060.0
2022-08-26 15:00:00,62.55,62.63,62.52,62.54,57788.0,55.9792,56.0508,55.9524,55.9703,57788.0
2022-08-26 15:10:00,62.54,62.62,62.53,62.59,76544.0,55.9703,56.0419,55.9613,56.015,76544.0
2022-08-26 15:20:00,62.59,62.62,62.54,62.59,128459.0,56.015,56.0419,55.9703,56.015,128459.0
2022-08-26 15:30:00,62.58,62.62,62.53,62.61,147364.0,56.0061,56.0419,55.9613,56.0329,147364.0
2022-08-26 15:40:00,62.61,62.64,62.49,62.55,187902.0,56.0329,56.0598,55.9255,55.9792,187902.0
2022-08-26 15:50:00,62.56,62.63,62.35,62.38,566204.0,55.9882,56.0508,55.8002,55.8271,566204.0
2022-08-29 09:30:00,61.92,62.15,61.74,61.82,188587.0,55.4154,55.6212,55.2543,55.3259,188587.0
2022-08-29 09:40:00,61.81,61.87,61.63,61.8,103457.0,55.317,55.3707,55.1559,55.308,103457.0
2022-08-29 09:50:00,61.79,61.96,61.75,61.87,119922.0,55.2991,55.4512,55.2633,55.3707,119922.0
2022-08-29 10:00:00,61.87,61.98,61.82,61.82,103931.0,55.3707,55.4691,55.3259,55.3259,103931.0
2022-08-29 10:10:00,61.79,61.86,61.64,61.65,135825.0,55.2991,55.3617,55.1648,55.1738,135825.0
2022-08-29 10:20:00,61.64,61.99,61.61,61.79,183434.0,55.1648,55.4781,55.138,55.2991,183434.0
2022-08-29 10:30:00,61.8,61.86,61.62,61.65,104131.0,55.308,55.3617,55.1469,55.1738,104131.0
2022-08-29 10:40:00,61.64,61.7,61.52,61.55,75782.0,55.1648,55.2185,55.0574,55.0843,75782.0
2022-08-29 10:50:00,61.56,61.62,61.48,61.55,88143.0,55.0932,55.1469,55.0216,55.0843,88143.0
2022-08-29 11:00:00,61.55,61.7,61.54,61.69,115594.0,55.0843,55.2185,55.0753,55.2096,115594.0
2022-08-29 11:10:00,61.7,61.81,61.7,61.8,75367.0,55.2185,55.317,55.2185,55.308,75367.0
2022-08-29 11:20:00,61.8,62.04,61.8,61.96,86532.0,55.308,55.5228,55.308,55.4512,86532.0
2022-08-29 11:30:00,61.96,62.22,61.94,62.17,74377.0,55.4512,55.6839,55.4333,55.6391,74377.0
2022-08-29 11:40:00,62.17,62.25,62.07,62.24,57855.0,55.6391,55.7107,55.5497,55.7018,57855.0
2022-08-29 11:50:00,62.24,62.34,62.22,62.28,66232.0,55.7018,55.7913,55.6839,55.7376,66232.0
2022-08-29 12:00:00,62.29,62.4,62.28,62.35,67500.0,55.7465,55.845,55.7376,55.8002,67500.0
2022-08-29 12:10:00,62.34,62.41,62.32,62.37,38969.0,55.7913,55.8539,55.7734,55.8181,38969.0
2022-08-29 12:20:00,62.37,62.46,62.36,62.45,36956.0,55.8181,55.8987,55.8092,55.8897,36956.0
2022-08-29 12:30:00,62.45,62.45,62.35,62.41,35657.0,55.8897,55.8897,55.8002,55.8539,35657.0
2022-08-29 12:40:00,62.41,62.53,62.41,62.51,57221.0,55.8539,55.9613,55.8539,55.9434,57221.0
2022-08-29 12:50:00,62.52,62.57,62.49,62.52,38869.0,55.9524,55.9971,55.9255,55.9524,38869.0
2022-08-29 13:00:00,62.51,62.57,62.47,62.48,39053.0,55.9434,55.9971,55.9076,55.9166,39053.0
2022-08-29 13:10:00,62.48,62.5,62.34,62.39,49614.0,55.9166,55.9345,55.7913,55.836,49614.0
2022-08-29 13:20:00,62.39,62.52,62.39,62.51,40999.0,55.836,55.9524,55.836,55.9434,40999.0
2022-08-29 13:30:00,62.51,62.56,62.48,62.55,53987.0,55.9434,55.9882,55.9166,55.9792,53987.0
2022-08-29 13:40:00,62.55,62.67,62.52,62.57,57252.0,55.9792,56.0866,55.9524,55.9971,57252.0
2022-08-29 13:50:00,62.57,62.65,62.54,62.62,77497.0,55.9971,56.0687,55.9703,56.0419,77497.0
2022-08-29 14:00:00,62.62,62.63,62.53,62.54,65586.0,56.0419,56.0508,55.9613,55.9703,65586.0
2022-08-29 14:10:00,62.54,62.59,62.45,62.49,62117.0,55.9703,56.015,55.8897,55.9255,62117.0
2022-08-29 14:20:00,62.5,62.59,62.47,62.57,57546.0,55.9345,56.015,55.9076,55.9971,57546.0
2022-08-29 14:30:00,62.58,62.68,62.56,62.65,68067.0,56.0061,56.0956,55.9882,56.0687,68067.0
2022-08-29 14:40:00,62.65,62.76,62.62,62.71,65896.0,56.0687,56.1672,56.0419,56.1224,65896.0
2022-08-29 14:50:00,62.71,62.75,62.6,62.75,84725.0,56.1224,56.1582,56.024,56.1582,84725.0
2022-08-29 15:00:00,62.74,62.86,62.71,62.74,82497.0,56.1493,56.2567,56.1224,56.1493,82497.0
2022-08-29 15:10:00,62.75,62.75,62.61,62.62,77019.0,56.1582,56.1582,56.0329,56.0419,77019.0
2022-08-29 15:20:00,62.61,62.62,62.41,62.46,64481.0,56.0329,56.0419,55.8539,55.8987,64481.0
2022-08-29 15:30:00,62.47,62.57,62.4,62.55,78022.0,55.9076,55.9971,55.845,55.9792,78022.0
2022-08-29 15:40:00,62.55,62.59,62.49,62.52,124858.0,55.9792,56.015,55.9255,55.9524,124858.0
2022-08-29 15:50:00,62.53,62.56,62.42,62.45,395039.0,55.9613,55.9882,55.8629,55.8897,395039.0
2022-08-30 09:30:00,62.51,62.69,62.37,62.43,123803.0,55.9434,56.1045,55.8181,55.8718,123803.0
2022-08-30 09:40:00,62.43,62.6,62.39,62.5,98985.0,55.8718,56.024,55.836,55.9345,98985.0
2022-08-30 09:50:00,62.51,62.53,62.22,62.26,92765.0,55.9434,55.9613,55.6839,55.7197,92765.0
2022-08-30 10:00:00,62.27,62.35,62.17,62.2,65728.0,55.7286,55.8002,55.6391,55.666,65728.0
2022-08-30 10:10:00,62.23,62.28,62.16,62.27,44494.0,55.6928,55.7376,55.6302,55.7286,44494.0
2022-08-30 10:20:00,62.27,62.32,62.18,62.31,46642.0,55.7286,55.7734,55.6481,55.7644,46642.0
2022-08-30 10:30:00,62.3,62.37,62.05,62.08,85458.0,55.7555,55.8181,55.5318,55.5586,85458.0
2022-08-30 10:40:00,62.09,62.13,61.78,61.82,81469.0,55.5676,55.6033,55.2901,55.3259,81469.0
2022-08-30 10:50:00,61.82,61.98,61.81,61.98,65182.0,55.3259,55.4691,55.317,55.4691,65182.0
2022-08-30 11:00:00,61.98,62.05,61.9,61.9,47039.0,55.4691,55.5318,55.3975,55.3975,47039.0
2022-08-30 11:10:00,61.9,62.2,61.84,62.2,59652.0,55.3975,55.666,55.3438,55.666,59652.0
2022-08-30 11:20:00,62.19,62.21,62.08,62.13,48521.0,55.657,55.6749,55.5586,55.6033,48521.0
2022-08-30 11:30:00,62.12,62.28,62.07,62.16,43524.0,55.5944,55.7376,55.5497,55.6302,43524.0
2022-08-30 11:40:00,62.15,62.26,62.12,62.14,29626.0,55.6212,55.7197,55.5944,55.6123,29626.0
2022-08-30 11:50:00,62.14,62.2,62.11,62.12,30768.0,55.6123,55.666,55.5855,55.5944,30768.0
2022-08-30 12:00:00,62.11,62.18,62.05,62.08,40614.0,55.5855,55.6481,55.5318,55.5586,40614.0
2022-08-30 12:10:00,62.08,62.23,62.06,62.22,59306.0,55.5586,55.6928,55.5407,55.6839,59306.0
2022-08-30 12:20:00,62.21,62.22,62.1,62.18,73108.0,55.6749,55.6839,55.5765,55.6481,73108.0
2022-08-30 12:30:00,62.17,62.31,62.12,62.31,88710.0,55.6391,55.7644,55.5944,55.7644,88710.0
2022-08-30 12:40:00,62.3,62.41,62.27,62.39,103639.0,55.7555,55.8539,55.7286,55.836,103639.0
2022-08-30 12:50:00,62.39,62.45,62.36,62.42,76899.0,55.836,55.8897,55.8092,55.8629,76899.0
2022-08-30 13:00:00,62.42,62.56,62.4,62.53,71850.0,55.8629,55.9882,55.845,55.9613,71850.0
2022-08-30 13:10:00,62.53,62.55,62.3,62.3,130022.0,55.9613,55.9792,55.7555,55.7555,130022.0
2022-08-30 13:20:00,62.3,62.33,62.24,62.33,58731.0,55.7555,55.7823,55.7018,55.7823,58731.0
2022-08-30 13:30:00,62.33,62.37,62.24,62.3,122235.0,55.7823,55.8181,55.7018,55.7555,122235.0
2022-08-30 13:40:00,62.3,62.4,62.23,62.4,94578.0,55.7555,55.845,55.6928,55.845,94578.0
2022-08-30 13:50:00,62.4,62.53,62.38,62.48,80591.0,55.845,55.9613,55.8271,55.9166,80591.0
2022-08-30 14:00:00,62.48,62.56,62.45,62.54,47626.0,55.9166,55.9882,55.8897,55.9703,47626.0
2022-08-30 14:10:00,62.53,62.6,62.47,62.56,67113.0,55.9613,56.024,55.9076,55.9882,67113.0
2022-08-30 14:20:00,62.56,62.57,62.47,62.5,61793.0,55.9882,55.9971,55.9076,55.9345,61793.0
2022-08-30 14:30:00,62.5,62.56,62.47,62.5,62819.0,55.9345,55.9882,55.9076,55.9345,62819.0
2022-08-30 14:40:00,62.51,62.52,62.37,62.42,106144.0,55.9434,55.9524,55.8181,55.8629,106144.0
2022-08-30 14:50:00,62.41,62.43,62.33,62.42,76413.0,55.8539,55.8718,55.7823,55.8629,76413.0
2022-08-30 15:00:00,62.42,62.59,62.41,62.57,104455.0,55.8629,56.015,55.8539,55.9971,104455.0
2022-08-30 15:10:00,62.56,62.62,62.49,62.54,61661.0,55.9882,56.0419,55.9255,55.9703,61661.0
2022-08-30 15:20:00,62.54,62.54,62.45,62.49,142477.0,55.9703,55.9703,55.8897,55.9255,142477.0
2022-08-30 15:30:00,62.5,62.53,62.39,62.52,183687.0,55.9345,55.9613,55.836,55.9524,183687.0
2022-08-30 15:40:00,62.51,62.57,62.41,62.47,160035.0,55.9434,55.9971,55.8539,55.9076,160035.0
2022-08-30 15:50:00,62.47,62.56,62.39,62.5,489022.0,55.9076,55.9882,55.836,55.9345,489022.0
2022-08-31 09:30:00,62.69,63.28,62.69,63.19,273472.0,56.1045,56.6325,56.1045,56.552,273472.0
2022-08-31 09:40:00,63.19,63.53,63.04,63.41,159542.0,56.552,56.8563,56.4178,56.7489,159542.0
2022-08-31 09:50:00,63.42,63.56,63.3,63.35,113290.0,56.7578,56.8831,56.6504,56.6952,113290.0
2022-08-31 10:00:00,63.35,63.36,63.21,63.26,92385.0,56.6952,56.7041,56.5699,56.6146,92385.0
2022-08-31 10:10:00,63.25,63.35,63.13,63.35,86691.0,56.6057,56.6952,56.4983,56.6952,86691.0
2022-08-31 10:20:00,63.36,63.47,63.22,63.45,90350.0,56.7041,56.8026,56.5788,56.7847,90350.0
2022-08-31 10:30:00,63.45,63.72,63.43,63.66,200546.0,56.7847,57.0263,56.7668,56.9726,200546.0
2022-08-31 10:40:00,63.67,63.88,63.64,63.79,132177.0,56.9816,57.1695,56.9547,57.089,132177.0
2022-08-31 10:50:00,63.77,63.97,63.75,63.89,99564.0,57.0711,57.2501,57.0532,57.1785,99564.0
2022-08-31 11:00:00,63.89,63.9,63.29,63.32,139981.0,57.1785,57.1874,56.6415,56.6683,139981.0
2022-08-31 11:10:00,63.31,63.36,63.23,63.33,86084.0,56.6594,56.7041,56.5878,56.6773,86084.0
2022-08-31 11:20:00,63.33,63.33,63.2,63.27,74718.0,56.6773,56.6773,56.5609,56.6236,74718.0
2022-08-31 11:30:00,63.27,63.45,63.27,63.38,77270.0,56.6236,56.7847,56.6236,56.722,77270.0
2022-08-31 11:40:00,63.37,63.42,63.32,63.39,31873.0,56.7131,56.7578,56.6683,56.731,31873.0
2022-08-31 11:50:00,63.41,63.53,63.4,63.5,63358.0,56.7489,56.8563,56.7399,56.8294,63358.0
2022-08-31 12:00:00,63.48,63.51,63.4,63.47,51135.0,56.8115,56.8384,56.7399,56.8026,51135.0
2022-08-31 12:10:00,63.47,63.48,63.34,63.42,43427.0,56.8026,56.8115,56.6862,56.7578,43427.0
2022-08-31 12:20:00,63.41,63.42,63.32,63.41,41220.0,56.7489,56.7578,56.6683,56.7489,41220.0
2022-08-31 12:30:00,63.42,63.44,63.28,63.31,53279.0,56.7578,56.7757,56.6325,56.6594,53279.0
2022-08-31 12:40:00,63.3,63.36,63.26,63.33,46468.0,56.6504,56.7041,56.6146,56.6773,46468.0
2022-08-31 12:50:00,63.33,63.36,63.27,63.36,35571.0,56.6773,56.7041,56.6236,56.7041,35571.0
2022-08-31 13:00:00,63.37,63.41,63.3,63.33,35860.0,56.7131,56.7489,56.6504,56.6773,35860.0
2022-08-31 13:10:00,63.34,63.41,63.33,63.35,50505.0,56.6862,56.7489,56.6773,56.6952,50505.0
2022-08-31 13:20:00,63.34,63.35,63.23,63.29,71343.0,56.6862,56.6952,56.5878,56.6415,71343.0
2022-08-31 13:30:00,63.29,63.36,63.25,63.28,56251.0,56.6415,56.7041,56.6057,56.6325,56251.0
2022-08-31 13:40:00,63.28,63.37,63.22,63.24,66920.0,56.6325,56.7131,56.5788,56.5967,66920.0
2022-08-31 13:50:00,63.23,63.23,63.11,63.18,43134.0,56.5878,56.5878,56.4804,56.543,43134.0
2022-08-31 14:00:00,63.17,63.3,63.17,63.24,111912.0,56.5341,56.6504,56.5341,56.5967,111912.0
2022-08-31 14:10:00,63.25,63.3,63.18,63.24,30934.0,56.6057,56.6504,56.543,56.5967,30934.0
2022-08-31 14:20:00,63.24,63.3,63.21,63.21,37219.0,56.5967,56.6504,56.5699,56.5699,37219.0
2022-08-31 14:30:00,63.21,63.22,63.06,63.08,47069.0,56.5699,56.5788,56.4357,56.4536,47069.0
2022-08-31 14:40:00,63.08,63.23,63.06,63.18,94302.0,56.4536,56.5878,56.4357,56.543,94302.0
2022-08-31 14:50:00,63.17,63.28,63.15,63.27,64810.0,56.5341,56.6325,56.5162,56.6236,64810.0
2022-08-31 15:00:00,63.28,63.49,63.23,63.42,80654.0,56.6325,56.8205,56.5878,56.7578,80654.0
2022-08-31 15:10:00,63.42,63.56,63.4,63.55,98588.0,56.7578,56.8831,56.7399,56.8742,98588.0
2022-08-31 15:20:00,63.54,63.55,63.38,63.45,90480.0,56.8652,56.8742,56.722,56.7847,90480.0
2022-08-31 15:30:00,63.45,63.54,63.37,63.53,124654.0,56.7847,56.8652,56.7131,56.8563,124654.0
2022-08-31 15:40:00,63.53,63.58,63.42,63.48,249103.0,56.8563,56.901,56.7578,56.8115,249103.0
2022-08-31 15:50:00,63.48,63.57,63.25,63.46,934086.0,56.8115,56.8921,56.6057,56.7936,934086.0
2022-09-01 09:30:00,63.22,63.69,63.22,63.6,162614.0,56.5788,56.9995,56.5788,56.9189,162614.0
2022-09-01 09:40:00,63.6,63.75,63.58,63.62,151711.0,56.9189,57.0532,56.901,56.9368,151711.0
2022-09-01 09:50:00,63.63,63.92,63.62,63.77,148724.0,56.9458,57.2053,56.9368,57.0711,148724.0
2022-09-01 10:00:00,63.75,63.85,63.59,63.7,107835.0,57.0532,57.1427,56.91,57.0084,107835.0
2022-09-01 10:10:00,63.71,63.73,63.55,63.63,107684.0,57.0174,57.0353,56.8742,56.9458,107684.0
2022-09-01 10:20:00,63.62,63.75,63.56,63.7,77485.0,56.9368,57.0532,56.8831,57.0084,77485.0
2022-09-01 10:30:00,63.71,63.77,63.6,63.61,93170.0,57.0174,57.0711,56.9189,56.9279,93170.0
2022-09-01 10:40:00,63.61,63.77,63.55,63.73,78064.0,56.9279,57.0711,56.8742,57.0353,78064.0
2022-09-01 10:50:00,63.75,63.8,63.7,63.8,63571.0,57.0532,57.0979,57.0084,57.0979,63571.0
2022-09-01 11:00:00,63.8,64.16,63.79,64.06,143678.0,57.0979,57.4201,57.089,57.3306,143678.0
2022-09-01 11:10:00,64.07,64.2,64.07,64.12,100676.0,57.3396,57.4559,57.3396,57.3843,100676.0
2022-09-01 11:20:00,64.11,64.16,64.06,64.14,54352.0,57.3754,57.4201,57.3306,57.4022,54352.0
2022-09-01 11:30:00,64.13,64.28,64.12,64.18,104523.0,57.3933,57.5275,57.3843,57.438,104523.0
2022-09-01 11:40:00,64.18,64.2,64.05,64.08,42623.0,57.438,57.4559,57.3217,57.3485,42623.0
2022-09-01 11:50:00,64.07,64.21,64.05,64.2,58886.0,57.3396,57.4648,57.3217,57.4559,58886.0
2022-09-01 12:00:00,64.19,64.2,64.1,64.17,46471.0,57.4469,57.4559,57.3664,57.4291,46471.0
2022-09-01 12:10:00,64.17,64.3,64.16,64.25,100852.0,57.4291,57.5454,57.4201,57.5006,100852.0
2022-09-01 12:20:00,64.24,64.27,64.02,64.02,57403.0,57.4917,57.5185,57.2948,57.2948,57403.0
2022-09-01 12:30:00,64.01,64.13,63.97,63.98,62091.0,57.2859,57.3933,57.2501,57.259,62091.0
2022-09-01 12:40:00,63.98,64.02,63.88,64.0,82953.0,57.259,57.2948,57.1695,57.2769,82953.0
2022-09-01 12:50:00,64.02,64.05,63.93,64.05,64757.0,57.2948,57.3217,57.2143,57.3217,64757.0
2022-09-01 13:00:00,64.06,64.2,64.05,64.2,72313.0,57.3306,57.4559,57.3217,57.4559,72313.0
2022-09-01 13:10:00,64.2,64.31,64.16,64.26,56485.0,57.4559,57.5543,57.4201,57.5096,56485.0
2022-09-01 13:20:00,64.26,64.48,64.26,64.47,76625.0,57.5096,57.7065,57.5096,57.6975,76625.0
2022-09-01 13:30:00,64.46,64.54,64.46,64.51,84463.0,57.6886,57.7602,57.6886,57.7333,84463.0
2022-09-01 13:40:00,64.52,64.52,64.39,64.48,92078.0,57.7423,57.7423,57.6259,57.7065,92078.0
2022-09-01 13:50:00,64.49,64.55,64.45,64.55,62988.0,57.7154,57.7691,57.6796,57.7691,62988.0
2022-09-01 14:00:00,64.55,64.56,64.39,64.44,75832.0,57.7691,57.7781,57.6259,57.6707,75832.0
2022-09-01 14:10:00,64.44,64.46,64.31,64.37,96553.0,57.6707,57.6886,57.5543,57.608,96553.0
2022-09-01 14:20:00,64.38,64.55,64.37,64.53,61683.0,57.617,57.7691,57.608,57.7512,61683.0
2022-09-01 14:30:00,64.54,64.64,64.51,64.58,88479.0,57.7602,57.8497,57.7333,57.796,88479.0
2022-09-01 14:40:00,64.58,64.63,64.48,64.48,84731.0,57.796,57.8407,57.7065,57.7065,84731.0
2022-09-01 14:50:00,64.49,64.62,64.49,64.59,79321.0,57.7154,57.8318,57.7154,57.8049,79321.0
2022-09-01 15:00:00,64.59,64.81,64.56,64.78,84880.0,57.8049,58.0018,57.7781,57.975,84880.0
2022-09-01 15:10:00,64.78,64.81,64.67,64.67,106023.0,57.975,58.0018,57.8765,57.8765,106023.0
2022-09-01 15:20:00,64.68,64.77,64.64,64.67,84674.0,57.8855,57.966,57.8497,57.8765,84674.0
2022-09-01 15:30:00,64.67,64.71,64.5,64.7,190370.0,57.8765,57.9123,57.7244,57.9034,190370.0
2022-09-01 15:40:00,64.7,64.76,64.67,64.69,191988.0,57.9034,57.9571,57.8765,57.8944,191988.0
2022-09-01 15:50:00,64.69,65.0,64.66,64.95,659555.0,57.8944,58.1719,57.8676,58.1271,659555.0
2022-09-02 09:30:00,65.04,65.23,64.6,65.08,222933.0,58.2077,58.3777,57.8139,58.2435,222933.0
2022-09-02 09:40:00,65.09,65.19,65.05,65.16,98018.0,58.2524,58.3419,58.2166,58.3151,98018.0
2022-09-02 09:50:00,65.18,65.26,64.87,65.01,84525.0,58.333,58.4045,58.0555,58.1808,84525.0
2022-09-02 10:00:00,65.02,65.13,64.88,65.09,98093.0,58.1898,58.2882,58.0645,58.2524,98093.0
2022-09-02 10:10:00,65.09,65.15,64.96,65.05,65294.0,58.2524,58.3061,58.1361,58.2166,65294.0
2022-09-02 10:20:00,65.06,65.2,65.02,65.07,49249.0,58.2256,58.3509,58.1898,58.2345,49249.0
2022-09-02 10:30:00,65.08,65.18,65.06,65.14,73610.0,58.2435,58.333,58.2256,58.2972,73610.0
2022-09-02 10:40:00,65.14,65.29,65.14,65.2,83885.0,58.2972,58.4314,58.2972,58.3509,83885.0
2022-09-02 10:50:00,65.2,65.28,65.03,65.05,76068.0,58.3509,58.4224,58.1987,58.2166,76068.0
2022-09-02 11:00:00,65.05,65.17,64.94,65.09,69719.0,58.2166,58.324,58.1182,58.2524,69719.0
2022-09-02 11:10:00,65.09,65.18,65.05,65.06,42176.0,58.2524,58.333,58.2166,58.2256,42176.0
2022-09-02 11:20:00,65.05,65.13,65.04,65.08,43964.0,58.2166,58.2882,58.2077,58.2435,43964.0
2022-09-02 11:30:00,65.09,65.13,64.96,65.02,84354.0,58.2524,58.2882,58.1361,58.1898,84354.0
2022-09-02 11:40:00,65.02,65.04,64.88,65.02,51131.0,58.1898,58.2077,58.0645,58.1898,51131.0
2022-09-02 11:50:00,65.02,65.06,64.95,65.05,32373.0,58.1898,58.2256,58.1271,58.2166,32373.0
2022-09-02 12:00:00,65.03,65.05,64.93,64.97,42649.0,58.1987,58.2166,58.1092,58.145,42649.0
2022-09-02 12:10:00,64.97,64.97,64.82,64.86,45468.0,58.145,58.145,58.0108,58.0466,45468.0
2022-09-02 12:20:00,64.86,64.88,64.68,64.72,68790.0,58.0466,58.0645,57.8855,57.9213,68790.0
2022-09-02 12:30:00,64.71,64.71,64.5,64.55,102850.0,57.9123,57.9123,57.7244,57.7691,102850.0
2022-09-02 12:40:00,64.56,64.58,64.43,64.51,73589.0,57.7781,57.796,57.6617,57.7333,73589.0
2022-09-02 12:50:00,64.49,64.49,64.33,64.45,78262.0,57.7154,57.7154,57.5722,57.6796,78262.0
2022-09-02 13:00:00,64.45,64.46,64.24,64.32,95500.0,57.6796,57.6886,57.4917,57.5633,95500.0
2022-09-02 13:10:00,64.32,64.41,64.29,64.38,73065.0,57.5633,57.6438,57.5364,57.617,73065.0
2022-09-02 13:20:00,64.37,64.37,63.98,64.02,202653.0,57.608,57.608,57.259,57.2948,202653.0
2022-09-02 13:30:00,64.03,64.11,63.97,64.07,94045.0,57.3038,57.3754,57.2501,57.3396,94045.0
2022-09-02 13:40:00,64.06,64.13,63.97,63.99,69576.0,57.3306,57.3933,57.2501,57.268,69576.0
2022-09-02 13:50:00,63.99,64.02,63.82,63.83,72790.0,57.268,57.2948,57.1158,57.1248,72790.0
2022-09-02 14:00:00,63.83,63.86,63.73,63.85,82065.0,57.1248,57.1516,57.0353,57.1427,82065.0
2022-09-02 14:10:00,63.85,63.87,63.72,63.76,61847.0,57.1427,57.1606,57.0263,57.0621,61847.0
2022-09-02 14:20:00,63.76,63.88,63.73,63.84,71383.0,57.0621,57.1695,57.0353,57.1337,71383.0
2022-09-02 14:30:00,63.84,63.9,63.76,63.79,70853.0,57.1337,57.1874,57.0621,57.089,70853.0
2022-09-02 14:40:00,63.79,63.82,63.71,63.76,55996.0,57.089,57.1158,57.0174,57.0621,55996.0
2022-09-02 14:50:00,63.76,63.81,63.63,63.63,81426.0,57.0621,57.1069,56.9458,56.9458,81426.0
2022-09-02 15:00:00,63.63,63.89,63.61,63.87,71447.0,56.9458,57.1785,56.9279,57.1606,71447.0
2022-09-02 15:10:00,63.88,63.97,63.85,63.91,86732.0,57.1695,57.2501,57.1427,57.1964,86732.0
2022-09-02 15:20:00,63.9,63.93,63.7,63.76,113061.0,57.1874,57.2143,57.0084,57.0621,113061.0
2022-09-02 15:30:00,63.75,63.75,63.47,63.54,160018.0,57.0532,57.0532,56.8026,56.8652,160018.0
2022-09-02 15:40:00,63.53,63.59,63.37,63.56,174366.0,56.8563,56.91,56.7131,56.8831,174366.0
2022-09-02 15:50:00,63.57,63.89,63.54,63.82,769827.0,56.8921,57.1785,56.8652,57.1158,769827.0
2022-09-06 09:30:00,63.87,63.87,63.33,63.67,226252.0,57.1606,57.1606,56.6773,56.9816,226252.0
2022-09-06 09:40:00,63.65,63.69,63.42,63.51,180410.0,56.9637,56.9995,56.7578,56.8384,180410.0
2022-09-06 09:50:00,63.51,63.78,63.49,63.72,143939.0,56.8384,57.08,56.8205,57.0263,143939.0
2022-09-06 10:00:00,63.69,63.73,63.36,63.45,165363.0,56.9995,57.0353,56.7041,56.7847,165363.0
2022-09-06 10:10:00,63.45,63.47,63.25,63.32,163977.0,56.7847,56.8026,56.6057,56.6683,163977.0
2022-09-06 10:20:00,63.33,63.39,63.1,63.11,91067.0,56.6773,56.731,56.4715,56.4804,91067.0
2022-09-06 10:30:00,63.11,63.14,62.84,63.01,105986.0,56.4804,56.5073,56.2388,56.3909,105986.0
2022-09-06 10:40:00,63.01,63.4,63.01,63.33,58569.0,56.3909,56.7399,56.3909,56.6773,58569.0
2022-09-06 10:50:00,63.33,63.6,63.31,63.53,69610.0,56.6773,56.9189,56.6594,56.8563,69610.0
2022-09-06 11:00:00,63.51,63.61,63.43,63.53,65230.0,56.8384,56.9279,56.7668,56.8563,65230.0
2022-09-06 11:10:00,63.53,63.55,63.42,63.44,86499.0,56.8563,56.8742,56.7578,56.7757,86499.0
2022-09-06 11:20:00,63.44,63.46,63.22,63.27,82782.0,56.7757,56.7936,56.5788,56.6236,82782.0
2022-09-06 11:30:00,63.28,63.35,63.19,63.24,44599.0,56.6325,56.6952,56.552,56.5967,44599.0
2022-09-06 11:40:00,63.23,63.33,63.2,63.3,138208.0,56.5878,56.6773,56.5609,56.6504,138208.0
2022-09-06 11:50:00,63.29,63.42,63.27,63.35,90196.0,56.6415,56.7578,56.6236,56.6952,90196.0
2022-09-06 12:00:00,63.35,63.52,63.3,63.4,145858.0,56.6952,56.8473,56.6504,56.7399,145858.0
2022-09-06 12:10:00,63.4,63.44,63.26,63.27,90396.0,56.7399,56.7757,56.6146,56.6236,90396.0
2022-09-06 12:20:00,63.27,63.32,63.16,63.28,57320.0,56.6236,56.6683,56.5251,56.6325,57320.0
2022-09-06 12:30:00,63.28,63.29,63.04,63.06,45957.0,56.6325,56.6415,56.4178,56.4357,45957.0
2022-09-06 12:40:00,63.07,63.13,63.01,63.05,31938.0,56.4446,56.4983,56.3909,56.4267,31938.0
2022-09-06 12:50:00,63.07,63.1,62.97,62.99,82949.0,56.4446,56.4715,56.3551,56.373,82949.0
2022-09-06 13:00:00,62.99,63.02,62.89,62.9,87769.0,56.373,56.3999,56.2835,56.2925,87769.0
2022-09-06 13:10:00,62.9,62.99,62.8,62.98,141835.0,56.2925,56.373,56.203,56.3641,141835.0
2022-09-06 13:20:00,62.96,63.03,62.94,62.98,88989.0,56.3462,56.4088,56.3283,56.3641,88989.0
2022-09-06 13:30:00,62.98,63.07,62.98,63.05,56497.0,56.3641,56.4446,56.3641,56.4267,56497.0
2022-09-06 13:40:00,63.06,63.15,62.96,63.02,70908.0,56.4357,56.5162,56.3462,56.3999,70908.0
2022-09-06 13:50:00,63.02,63.23,63.0,63.22,51455.0,56.3999,56.5878,56.382,56.5788,51455.0
2022-09-06 14:00:00,63.21,63.32,63.21,63.28,56297.0,56.5699,56.6683,56.5699,56.6325,56297.0
2022-09-06 14:10:00,63.29,63.45,63.28,63.41,51275.0,56.6415,56.7847,56.6325,56.7489,51275.0
2022-09-06 14:20:00,63.43,63.5,63.4,63.42,41979.0,56.7668,56.8294,56.7399,56.7578,41979.0
2022-09-06 14:30:00,63.43,63.55,63.35,63.5,66801.0,56.7668,56.8742,56.6952,56.8294,66801.0
2022-09-06 14:40:00,63.51,63.53,63.44,63.51,72773.0,56.8384,56.8563,56.7757,56.8384,72773.0
2022-09-06 14:50:00,63.51,63.51,63.4,63.47,71133.0,56.8384,56.8384,56.7399,56.8026,71133.0
2022-09-06 15:00:00,63.48,63.6,63.42,63.6,99122.0,56.8115,56.9189,56.7578,56.9189,99122.0
2022-09-06 15:10:00,63.59,63.59,63.47,63.5,84083.0,56.91,56.91,56.8026,56.8294,84083.0
2022-09-06 15:20:00,63.5,63.56,63.44,63.46,113945.0,56.8294,56.8831,56.7757,56.7936,113945.0
2022-09-06 15:30:00,63.47,63.47,63.3,63.32,134001.0,56.8026,56.8026,56.6504,56.6683,134001.0
2022-09-06 15:40:00,63.32,63.51,63.31,63.44,188904.0,56.6683,56.8384,56.6594,56.7757,188904.0
2022-09-06 15:50:00,63.43,63.5,63.25,63.4,883184.0,56.7668,56.8294,56.6057,56.7399,883184.0
2022-09-07 09:30:00,63.73,63.9,63.56,63.69,204976.0,57.0353,57.1874,56.8831,56.9995,204976.0
2022-09-07 09:40:00,63.7,64.06,63.7,63.87,154619.0,57.0084,57.3306,57.0084,57.1606,154619.0
2022-09-07 09:50:00,63.86,63.86,63.69,63.78,90701.0,57.1516,57.1516,56.9995,57.08,90701.0
2022-09-07 10:00:00,63.78,64.04,63.75,64.03,146543.0,57.08,57.3127,57.0532,57.3038,146543.0
2022-09-07 10:10:00,64.03,64.17,63.99,64.14,100559.0,57.3038,57.4291,57.268,57.4022,100559.0
2022-09-07 10:20:00,64.14,64.26,64.04,64.23,163532.0,57.4022,57.5096,57.3127,57.4827,163532.0
2022-09-07 10:30:00,64.25,64.29,64.14,64.25,92646.0,57.5006,57.5364,57.4022,57.5006,92646.0
2022-09-07 10:40:00,64.26,64.27,64.06,64.12,68119.0,57.5096,57.5185,57.3306,57.3843,68119.0
2022-09-07 10:50:00,64.12,64.17,64.03,64.06,65636.0,57.3843,57.4291,57.3038,57.3306,65636.0
2022-09-07 11:00:00,64.08,64.24,64.06,64.23,76118.0,57.3485,57.4917,57.3306,57.4827,76118.0
2022-09-07 11:10:00,64.23,64.36,64.23,64.3,69139.0,57.4827,57.5991,57.4827,57.5454,69139.0
2022-09-07 11:20:00,64.3,64.35,64.25,64.29,108855.0,57.5454,57.5901,57.5006,57.5364,108855.0
2022-09-07 11:30:00,64.32,64.38,64.29,64.34,79110.0,57.5633,57.617,57.5364,57.5812,79110.0
2022-09-07 11:40:00,64.34,64.37,64.22,64.23,63293.0,57.5812,57.608,57.4738,57.4827,63293.0
2022-09-07 11:50:00,64.23,64.26,64.14,64.17,68967.0,57.4827,57.5096,57.4022,57.4291,68967.0
2022-09-07 12:00:00,64.18,64.22,64.13,64.2,53206.0,57.438,57.4738,57.3933,57.4559,53206.0
2022-09-07 12:10:00,64.2,64.22,64.05,64.08,57591.0,57.4559,57.4738,57.3217,57.3485,57591.0
2022-09-07 12:20:00,64.08,64.23,64.05,64.23,74620.0,57.3485,57.4827,57.3217,57.4827,74620.0
2022-09-07 12:30:00,64.22,64.3,64.18,64.3,45877.0,57.4738,57.5454,57.438,57.5454,45877.0
2022-09-07 12:40:00,64.29,64.4,64.25,64.27,43362.0,57.5364,57.6349,57.5006,57.5185,43362.0
2022-09-07 12:50:00,64.28,64.36,64.27,64.33,33296.0,57.5275,57.5991,57.5185,57.5722,33296.0
2022-09-07 13:00:00,64.33,64.36,64.29,64.31,43307.0,57.5722,57.5991,57.5364,57.5543,43307.0
2022-09-07 13:10:00,64.3,64.33,64.24,64.28,50465.0,57.5454,57.5722,57.4917,57.5275,50465.0
2022-09-07 13:20:00,64.28,64.36,64.28,64.33,58032.0,57.5275,57.5991,57.5275,57.5722,58032.0
2022-09-07 13:30:00,64.33,64.39,64.33,64.36,54957.0,57.5722,57.6259,57.5722,57.5991,54957.0
2022-09-07 13:40:00,64.36,64.51,64.35,64.5,70401.0,57.5991,57.7333,57.5901,57.7244,70401.0
2022-09-07 13:50:00,64.49,64.53,64.45,64.5,49404.0,57.7154,57.7512,57.6796,57.7244,49404.0
2022-09-07 14:00:00,64.51,64.58,64.44,64.44,70356.0,57.7333,57.796,57.6707,57.6707,70356.0
2022-09-07 14:10:00,64.44,64.52,64.43,64.48,69271.0,57.6707,57.7423,57.6617,57.7065,69271.0
2022-09-07 14:20:00,64.48,64.63,64.44,64.61,79006.0,57.7065,57.8407,57.6707,57.8228,79006.0
2022-09-07 14:30:00,64.62,64.73,64.56,64.68,95987.0,57.8318,57.9302,57.7781,57.8855,95987.0
2022-09-07 14:40:00,64.67,64.74,64.65,64.74,73218.0,57.8765,57.9392,57.8586,57.9392,73218.0
2022-09-07 14:50:00,64.73,64.76,64.62,64.64,94914.0,57.9302,57.9571,57.8318,57.8497,94914.0
2022-09-07 15:00:00,64.65,64.66,64.6,64.64,61922.0,57.8586,57.8676,57.8139,57.8497,61922.0
2022-09-07 15:10:00,64.63,64.64,64.52,64.55,127155.0,57.8407,57.8497,57.7423,57.7691,127155.0
2022-09-07 15:20:00,64.56,64.87,64.55,64.83,231155.0,57.7781,58.0555,57.7691,58.0197,231155.0
2022-09-07 15:30:00,64.83,64.86,64.75,64.77,301232.0,58.0197,58.0466,57.9481,57.966,301232.0
2022-09-07 15:40:00,64.77,64.79,64.7,64.78,230611.0,57.966,57.9839,57.9034,57.975,230611.0
2022-09-07 15:50:00,64.78,64.96,64.75,64.78,698542.0,57.975,58.1361,57.9481,57.975,698542.0
2022-09-08 09:30:00,65.43,65.44,64.9,65.19,390666.0,58.5567,58.5656,58.0824,58.3419,390666.0
2022-09-08 09:40:00,65.21,65.39,65.07,65.24,339532.0,58.3598,58.5209,58.2345,58.3866,339532.0
2022-09-08 09:50:00,65.25,65.4,65.17,65.39,407615.0,58.3956,58.5298,58.324,58.5209,407615.0
2022-09-08 10:00:00,65.38,65.43,65.08,65.19,294083.0,58.5119,58.5567,58.2435,58.3419,294083.0
2022-09-08 10:10:00,65.19,65.47,65.1,65.46,142582.0,58.3419,58.5925,58.2614,58.5835,142582.0
2022-09-08 10:20:00,65.45,65.52,65.33,65.4,129073.0,58.5746,58.6372,58.4672,58.5298,129073.0
2022-09-08 10:30:00,65.4,65.63,65.37,65.59,119970.0,58.5298,58.7357,58.503,58.6999,119970.0
2022-09-08 10:40:00,65.59,65.65,65.38,65.48,94728.0,58.6999,58.7536,58.5119,58.6014,94728.0
2022-09-08 10:50:00,65.49,65.5,65.25,65.41,98051.0,58.6104,58.6193,58.3956,58.5388,98051.0
2022-09-08 11:00:00,65.42,65.59,65.41,65.5,99400.0,58.5477,58.6999,58.5388,58.6193,99400.0
2022-09-08 11:10:00,65.5,65.6,65.46,65.56,92110.0,58.6193,58.7088,58.5835,58.673,92110.0
2022-09-08 11:20:00,65.57,65.59,65.43,65.47,124662.0,58.682,58.6999,58.5567,58.5925,124662.0
2022-09-08 11:30:00,65.47,65.55,65.39,65.44,159575.0,58.5925,58.6641,58.5209,58.5656,159575.0
2022-09-08 11:40:00,65.44,65.47,65.34,65.39,175740.0,58.5656,58.5925,58.4761,58.5209,175740.0
2022-09-08 11:50:00,65.39,65.41,65.24,65.26,99672.0,58.5209,58.5388,58.3866,58.4045,99672.0
2022-09-08 12:00:00,65.26,65.3,64.84,64.88,108610.0,58.4045,58.4403,58.0287,58.0645,108610.0
2022-09-08 12:10:00,64.89,64.97,64.74,64.83,151609.0,58.0734,58.145,57.9392,58.0197,151609.0
2022-09-08 12:20:00,64.83,64.88,64.69,64.76,55632.0,58.0197,58.0645,57.8944,57.9571,55632.0
2022-09-08 12:30:00,64.76,64.88,64.74,64.85,63721.0,57.9571,58.0645,57.9392,58.0376,63721.0
2022-09-08 12:40:00,64.84,64.99,64.82,64.94,68632.0,58.0287,58.1629,58.0108,58.1182,68632.0
2022-09-08 12:50:00,64.93,64.98,64.86,64.88,63592.0,58.1092,58.154,58.0466,58.0645,63592.0
2022-09-08 13:00:00,64.87,64.88,64.75,64.85,70114.0,58.0555,58.0645,57.9481,58.0376,70114.0
2022-09-08 13:10:00,64.86,65.1,64.86,65.06,73122.0,58.0466,58.2614,58.0466,58.2256,73122.0
2022-09-08 13:20:00,65.05,65.17,65.04,65.1,119839.0,58.2166,58.324,58.2077,58.2614,119839.0
2022-09-08 13:30:00,65.11,65.17,65.0,65.1,47364.0,58.2703,58.324,58.1719,58.2614,47364.0
2022-09-08 13:40:00,65.12,65.16,65.02,65.08,44332.0,58.2793,58.3151,58.1898,58.2435,44332.0
2022-09-08 13:50:00,65.08,65.1,64.92,64.98,63399.0,58.2435,58.2614,58.1003,58.154,63399.0
2022-09-08 14:00:00,64.99,65.13,64.98,65.05,64690.0,58.1629,58.2882,58.154,58.2166,64690.0
2022-09-08 14:10:00,65.05,65.09,64.93,65.0,58847.0,58.2166,58.2524,58.1092,58.1719,58847.0
2022-09-08 14:20:00,64.99,65.05,64.87,64.94,56122.0,58.1629,58.2166,58.0555,58.1182,56122.0
2022-09-08 14:30:00,64.94,65.03,64.93,65.02,47755.0,58.1182,58.1987,58.1092,58.1898,47755.0
2022-09-08 14:40:00,65.02,65.03,64.77,64.78,64560.0,58.1898,58.1987,57.966,57.975,64560.0
2022-09-08 14:50:00,64.78,64.86,64.73,64.74,85702.0,57.975,58.0466,57.9302,57.9392,85702.0
2022-09-08 15:00:00,64.74,64.84,64.69,64.81,56464.0,57.9392,58.0287,57.8944,58.0018,56464.0
2022-09-08 15:10:00,64.81,64.87,64.79,64.86,88480.0,58.0018,58.0555,57.9839,58.0466,88480.0
2022-09-08 15:20:00,64.86,65.05,64.84,64.95,80572.0,58.0466,58.2166,58.0287,58.1271,80572.0
2022-09-08 15:30:00,64.95,64.99,64.89,64.93,105401.0,58.1271,58.1629,58.0734,58.1092,105401.0
2022-09-08 15:40:00,64.93,64.95,64.83,64.89,141443.0,58.1092,58.1271,58.0197,58.0734,141443.0
2022-09-08 15:50:00,64.89,65.12,64.89,65.11,491713.0,58.0734,58.2793,58.0734,58.2703,491713.0
2022-09-09 09:30:00,65.03,65.35,64.89,65.24,185202.0,58.1987,58.4851,58.0734,58.3866,185202.0
2022-09-09 09:40:00,65.25,65.41,65.23,65.3,95849.0,58.3956,58.5388,58.3777,58.4403,95849.0
2022-09-09 09:50:00,65.3,65.38,65.16,65.38,97702.0,58.4403,58.5119,58.3151,58.5119,97702.0
2022-09-09 10:00:00,65.37,65.55,65.29,65.45,107444.0,58.503,58.6641,58.4314,58.5746,107444.0
2022-09-09 10:10:00,65.45,65.47,65.34,65.39,83806.0,58.5746,58.5925,58.4761,58.5209,83806.0
2022-09-09 10:20:00,65.4,65.53,65.35,65.48,91458.0,58.5298,58.6462,58.4851,58.6014,91458.0
2022-09-09 10:30:00,65.48,65.7,65.48,65.66,88069.0,58.6014,58.7983,58.6014,58.7625,88069.0
2022-09-09 10:40:00,65.65,65.77,65.62,65.65,58491.0,58.7536,58.861,58.7267,58.7536,58491.0
2022-09-09 10:50:00,65.65,65.72,65.6,65.7,82568.0,58.7536,58.8162,58.7088,58.7983,82568.0
2022-09-09 11:00:00,65.72,65.74,65.63,65.68,70064.0,58.8162,58.8341,58.7357,58.7804,70064.0
2022-09-09 11:10:00,65.69,65.76,65.58,65.59,82873.0,58.7894,58.852,58.6909,58.6999,82873.0
2022-09-09 11:20:00,65.58,65.62,65.5,65.61,50999.0,58.6909,58.7267,58.6193,58.7178,50999.0
2022-09-09 11:30:00,65.61,65.68,65.55,65.66,58811.0,58.7178,58.7804,58.6641,58.7625,58811.0
2022-09-09 11:40:00,65.67,65.68,65.53,65.53,34087.0,58.7715,58.7804,58.6462,58.6462,34087.0
2022-09-09 11:50:00,65.53,65.54,65.37,65.53,51425.0,58.6462,58.6551,58.503,58.6462,51425.0
2022-09-09 12:00:00,65.53,65.53,65.3,65.4,67865.0,58.6462,58.6462,58.4403,58.5298,67865.0
2022-09-09 12:10:00,65.4,65.51,65.39,65.45,25428.0,58.5298,58.6283,58.5209,58.5746,25428.0
2022-09-09 12:20:00,65.45,65.45,65.32,65.37,39802.0,58.5746,58.5746,58.4582,58.503,39802.0
2022-09-09 12:30:00,65.38,65.47,65.36,65.44,51812.0,58.5119,58.5925,58.494,58.5656,51812.0
2022-09-09 12:40:00,65.45,65.47,65.37,65.44,29134.0,58.5746,58.5925,58.503,58.5656,29134.0
2022-09-09 12:50:00,65.44,65.48,65.38,65.42,47597.0,58.5656,58.6014,58.5119,58.5477,47597.0
2022-09-09 13:00:00,65.42,65.46,65.34,65.45,32421.0,58.5477,58.5835,58.4761,58.5746,32421.0
2022-09-09 13:10:00,65.46,65.49,65.33,65.34,96718.0,58.5835,58.6104,58.4672,58.4761,96718.0
2022-09-09 13:20:00,65.34,65.36,65.28,65.29,50719.0,58.4761,58.494,58.4224,58.4314,50719.0
2022-09-09 13:30:00,65.28,65.41,65.27,65.41,44681.0,58.4224,58.5388,58.4135,58.5388,44681.0
2022-09-09 13:40:00,65.42,65.42,65.32,65.34,34300.0,58.5477,58.5477,58.4582,58.4761,34300.0
2022-09-09 13:50:00,65.35,65.35,65.28,65.31,36702.0,58.4851,58.4851,58.4224,58.4493,36702.0
2022-09-09 14:00:00,65.31,65.33,65.21,65.31,41664.0,58.4493,58.4672,58.3598,58.4493,41664.0
2022-09-09 14:10:00,65.31,65.38,65.29,65.33,42987.0,58.4493,58.5119,58.4314,58.4672,42987.0
2022-09-09 14:20:00,65.33,65.37,65.29,65.35,30025.0,58.4672,58.503,58.4314,58.4851,30025.0
2022-09-09 14:30:00,65.36,65.39,65.31,65.34,38138.0,58.494,58.5209,58.4493,58.4761,38138.0
2022-09-09 14:40:00,65.33,65.39,65.32,65.36,34810.0,58.4672,58.5209,58.4582,58.494,34810.0
2022-09-09 14:50:00,65.36,65.41,65.31,65.41,27915.0,58.494,58.5388,58.4493,58.5388,27915.0
2022-09-09 15:00:00,65.41,65.49,65.37,65.39,65090.0,58.5388,58.6104,58.503,58.5209,65090.0
2022-09-09 15:10:00,65.4,65.47,65.38,65.46,64985.0,58.5298,58.5925,58.5119,58.5835,64985.0
2022-09-09 15:20:00,65.47,65.51,65.34,65.36,138361.0,58.5925,58.6283,58.4761,58.494,138361.0
2022-09-09 15:30:00,65.37,65.4,65.23,65.25,129157.0,58.503,58.5298,58.3777,58.3956,129157.0
2022-09-09 15:40:00,65.25,65.36,65.24,65.35,116962.0,58.3956,58.494,58.3866,58.4851,116962.0
2022-09-09 15:50:00,65.35,65.38,65.21,65.26,530712.0,58.4851,58.5119,58.3598,58.4045,530712.0
2022-09-12 09:30:00,68.42,68.88,67.75,68.54,1408743.0,61.2326,61.6443,60.633,61.34,1408743.0
2022-09-12 09:40:00,68.53,68.53,68.0,68.09,853007.0,61.331,61.331,60.8567,60.9373,853007.0
2022-09-12 09:50:00,68.08,68.09,67.49,67.65,560541.0,60.9283,60.9373,60.4003,60.5435,560541.0
2022-09-12 10:00:00,67.66,67.87,67.48,67.72,274275.0,60.5524,60.7404,60.3913,60.6061,274275.0
2022-09-12 10:10:00,67.72,68.18,67.62,67.64,414734.0,60.6061,61.0178,60.5166,60.5345,414734.0
2022-09-12 10:20:00,67.62,68.04,67.59,67.97,227691.0,60.5166,60.8925,60.4898,60.8299,227691.0
2022-09-12 10:30:00,67.98,68.04,67.63,67.82,338693.0,60.8388,60.8925,60.5256,60.6956,338693.0
2022-09-12 10:40:00,67.82,68.3,67.75,68.26,233905.0,60.6956,61.1252,60.633,61.0894,233905.0
2022-09-12 10:50:00,68.27,68.53,68.22,68.51,470061.0,61.0984,61.331,61.0536,61.3131,470061.0
2022-09-12 11:00:00,68.51,68.7,68.4,68.69,302309.0,61.3131,61.4832,61.2147,61.4742,302309.0
2022-09-12 11:10:00,68.69,68.82,68.5,68.55,292924.0,61.4742,61.5906,61.3042,61.3489,292924.0
2022-09-12 11:20:00,68.55,68.79,68.5,68.76,282925.0,61.3489,61.5637,61.3042,61.5369,282925.0
2022-09-12 11:30:00,68.76,68.85,68.27,68.3,253560.0,61.5369,61.6174,61.0984,61.1252,253560.0
2022-09-12 11:40:00,68.3,68.34,68.08,68.31,239287.0,61.1252,61.161,60.9283,61.1342,239287.0
2022-09-12 11:50:00,68.31,68.32,67.97,68.25,187066.0,61.1342,61.1431,60.8299,61.0805,187066.0
2022-09-12 12:00:00,68.24,68.3,67.85,67.91,155319.0,61.0715,61.1252,60.7225,60.7762,155319.0
2022-09-12 12:10:00,67.9,67.91,67.75,67.75,143019.0,60.7672,60.7762,60.633,60.633,143019.0
2022-09-12 12:20:00,67.76,68.08,67.74,67.99,138185.0,60.6419,60.9283,60.624,60.8478,138185.0
2022-09-12 12:30:00,67.99,68.12,67.96,68.11,121799.0,60.8478,60.9641,60.8209,60.9552,121799.0
2022-09-12 12:40:00,68.11,68.3,68.05,68.06,161261.0,60.9552,61.1252,60.9015,60.9104,161261.0
2022-09-12 12:50:00,68.07,68.13,68.01,68.09,75800.0,60.9194,60.9731,60.8657,60.9373,75800.0
2022-09-12 13:00:00,68.1,68.12,67.92,68.08,83990.0,60.9462,60.9641,60.7851,60.9283,83990.0
2022-09-12 13:10:00,68.08,68.15,68.03,68.13,83505.0,60.9283,60.991,60.8836,60.9731,83505.0
2022-09-12 13:20:00,68.13,68.4,68.05,68.38,179238.0,60.9731,61.2147,60.9015,61.1968,179238.0
2022-09-12 13:30:00,68.38,68.39,68.23,68.29,112204.0,61.1968,61.2057,61.0626,61.1163,112204.0
2022-09-12 13:40:00,68.28,68.4,68.27,68.35,153512.0,61.1073,61.2147,61.0984,61.1699,153512.0
2022-09-12 13:50:00,68.35,68.46,68.32,68.33,85214.0,61.1699,61.2684,61.1431,61.152,85214.0
2022-09-12 14:00:00,68.32,68.33,68.18,68.23,59960.0,61.1431,61.152,61.0178,61.0626,59960.0
2022-09-12 14:10:00,68.24,68.45,68.15,68.28,142305.0,61.0715,61.2594,60.991,61.1073,142305.0
2022-09-12 14:20:00,68.28,68.39,68.27,68.34,102089.0,61.1073,61.2057,61.0984,61.161,102089.0
2022-09-12 14:30:00,68.32,68.38,68.24,68.37,110324.0,61.1431,61.1968,61.0715,61.1878,110324.0
2022-09-12 14:40:00,68.38,68.46,68.34,68.39,112686.0,61.1968,61.2684,61.161,61.2057,112686.0
2022-09-12 14:50:00,68.39,68.46,68.29,68.34,240812.0,61.2057,61.2684,61.1163,61.161,240812.0
2022-09-12 15:00:00,68.33,68.4,68.2,68.37,164638.0,61.152,61.2147,61.0357,61.1878,164638.0
2022-09-12 15:10:00,68.37,68.37,68.25,68.33,130358.0,61.1878,61.1878,61.0805,61.152,130358.0
2022-09-12 15:20:00,68.34,68.35,68.01,68.12,160749.0,61.161,61.1699,60.8657,60.9641,160749.0
2022-09-12 15:30:00,68.12,68.17,67.97,68.03,213737.0,60.9641,61.0089,60.8299,60.8836,213737.0
2022-09-12 15:40:00,68.03,68.2,68.01,68.14,295022.0,60.8836,61.0357,60.8657,60.982,295022.0
2022-09-12 15:50:00,68.14,68.21,67.9,68.03,1226841.0,60.982,61.0447,60.7672,60.8836,1226841.0
2022-09-13 09:30:00,67.4,67.4,66.6,66.77,510848.0,60.3197,60.3197,59.6038,59.7559,510848.0
2022-09-13 09:40:00,66.77,66.88,66.5,66.5,228549.0,59.7559,59.8544,59.5143,59.5143,228549.0
2022-09-13 09:50:00,66.51,66.55,66.32,66.43,220296.0,59.5232,59.559,59.3532,59.4516,220296.0
2022-09-13 10:00:00,66.42,66.43,66.1,66.25,380501.0,59.4427,59.4516,59.1563,59.2906,380501.0
2022-09-13 10:10:00,66.26,66.47,66.15,66.35,263161.0,59.2995,59.4874,59.2011,59.38,263161.0
2022-09-13 10:20:00,66.35,66.47,66.32,66.38,205102.0,59.38,59.4874,59.3532,59.4069,205102.0
2022-09-13 10:30:00,66.38,66.4,66.2,66.33,202787.0,59.4069,59.4248,59.2458,59.3621,202787.0
2022-09-13 10:40:00,66.33,66.47,66.25,66.43,133993.0,59.3621,59.4874,59.2906,59.4516,133993.0
2022-09-13 10:50:00,66.42,66.45,66.24,66.3,125604.0,59.4427,59.4695,59.2816,59.3353,125604.0
2022-09-13 11:00:00,66.3,66.42,66.26,66.41,158716.0,59.3353,59.4427,59.2995,59.4337,158716.0
2022-09-13 11:10:00,66.41,66.47,66.29,66.29,110269.0,59.4337,59.4874,59.3263,59.3263,110269.0
2022-09-13 11:20:00,66.3,66.35,66.23,66.26,122348.0,59.3353,59.38,59.2727,59.2995,122348.0
2022-09-13 11:30:00,66.26,66.32,66.2,66.3,93348.0,59.2995,59.3532,59.2458,59.3353,93348.0
2022-09-13 11:40:00,66.3,66.31,66.06,66.06,131282.0,59.3353,59.3442,59.1205,59.1205,131282.0
2022-09-13 11:50:00,66.05,66.06,65.9,65.94,162523.0,59.1116,59.1205,58.9773,59.0131,162523.0
2022-09-13 12:00:00,65.93,66.12,65.93,66.12,62805.0,59.0042,59.1742,59.0042,59.1742,62805.0
2022-09-13 12:10:00,66.13,66.13,65.98,66.03,60795.0,59.1832,59.1832,59.0489,59.0937,60795.0
2022-09-13 12:20:00,66.03,66.03,65.85,65.86,112671.0,59.0937,59.0937,58.9326,58.9415,112671.0
2022-09-13 12:30:00,65.85,65.96,65.77,65.88,65786.0,58.9326,59.031,58.861,58.9594,65786.0
2022-09-13 12:40:00,65.88,65.89,65.65,65.7,60809.0,58.9594,58.9684,58.7536,58.7983,60809.0
2022-09-13 12:50:00,65.71,65.89,65.69,65.88,104712.0,58.8073,58.9684,58.7894,58.9594,104712.0
2022-09-13 13:00:00,65.88,66.07,65.84,66.02,129203.0,58.9594,59.1295,58.9236,59.0847,129203.0
2022-09-13 13:10:00,66.02,66.04,65.94,65.98,106737.0,59.0847,59.1026,59.0131,59.0489,106737.0
2022-09-13 13:20:00,65.99,66.07,65.9,65.98,175292.0,59.0579,59.1295,58.9773,59.0489,175292.0
2022-09-13 13:30:00,65.98,65.99,65.9,65.98,147436.0,59.0489,59.0579,58.9773,59.0489,147436.0
2022-09-13 13:40:00,65.98,65.99,65.84,65.93,110004.0,59.0489,59.0579,58.9236,59.0042,110004.0
2022-09-13 13:50:00,65.93,65.94,65.84,65.88,99421.0,59.0042,59.0131,58.9236,58.9594,99421.0
2022-09-13 14:00:00,65.89,65.89,65.75,65.79,96839.0,58.9684,58.9684,58.8431,58.8789,96839.0
2022-09-13 14:10:00,65.79,65.92,65.77,65.89,77945.0,58.8789,58.9952,58.861,58.9684,77945.0
2022-09-13 14:20:00,65.89,65.89,65.69,65.7,104207.0,58.9684,58.9684,58.7894,58.7983,104207.0
2022-09-13 14:30:00,65.7,65.76,65.69,65.72,62290.0,58.7983,58.852,58.7894,58.8162,62290.0
2022-09-13 14:40:00,65.72,65.72,65.66,65.67,64266.0,58.8162,58.8162,58.7625,58.7715,64266.0
2022-09-13 14:50:00,65.67,65.68,65.54,65.61,128149.0,58.7715,58.7804,58.6551,58.7178,128149.0
2022-09-13 15:00:00,65.61,65.68,65.56,65.61,104393.0,58.7178,58.7804,58.673,58.7178,104393.0
2022-09-13 15:10:00,65.62,65.64,65.37,65.41,148695.0,58.7267,58.7446,58.503,58.5388,148695.0
2022-09-13 15:20:00,65.41,65.47,65.34,65.36,224448.0,58.5388,58.5925,58.4761,58.494,224448.0
2022-09-13 15:30:00,65.36,65.38,64.93,65.17,330329.0,58.494,58.5119,58.1092,58.324,330329.0
2022-09-13 15:40:00,65.17,65.17,64.95,65.1,311052.0,58.324,58.324,58.1271,58.2614,311052.0
2022-09-13 15:50:00,65.09,65.25,65.0,65.1,1305660.0,58.2524,58.3956,58.1719,58.2614,1305660.0
2022-09-14 09:30:00,64.41,64.72,64.41,64.64,225900.0,58.2894,58.57,58.2894,58.4976,225900.0
2022-09-14 09:40:00,64.63,64.9,64.56,64.79,201591.0,58.4885,58.7329,58.4252,58.6333,201591.0
2022-09-14 09:50:00,64.79,65.22,64.78,65.2,117477.0,58.6333,59.0225,58.6243,59.0044,117477.0
2022-09-14 10:00:00,65.2,65.35,65.1,65.3,96270.0,59.0044,59.1401,58.9139,59.0949,96270.0
2022-09-14 10:10:00,65.31,65.46,65.22,65.23,78847.0,59.1039,59.2397,59.0225,59.0315,78847.0
2022-09-14 10:20:00,65.23,65.24,65.04,65.05,59859.0,59.0315,59.0406,58.8596,58.8686,59859.0
2022-09-14 10:30:00,65.05,65.22,65.01,65.12,82047.0,58.8686,59.0225,58.8324,58.932,82047.0
2022-09-14 10:40:00,65.11,65.15,64.91,64.92,106208.0,58.9229,58.9591,58.7419,58.751,106208.0
2022-09-14 10:50:00,64.92,65.1,64.88,65.08,65518.0,58.751,58.9139,58.7148,58.8958,65518.0
2022-09-14 11:00:00,65.07,65.16,65.01,65.03,67607.0,58.8867,58.9682,58.8324,58.8505,67607.0
2022-09-14 11:10:00,65.04,65.16,64.88,64.89,63743.0,58.8596,58.9682,58.7148,58.7238,63743.0
2022-09-14 11:20:00,64.89,65.0,64.83,64.84,84128.0,58.7238,58.8234,58.6695,58.6786,84128.0
2022-09-14 11:30:00,64.84,64.95,64.8,64.95,53192.0,58.6786,58.7781,58.6424,58.7781,53192.0
2022-09-14 11:40:00,64.94,65.06,64.9,64.98,46254.0,58.7691,58.8777,58.7329,58.8053,46254.0
2022-09-14 11:50:00,64.98,65.0,64.91,64.92,34444.0,58.8053,58.8234,58.7419,58.751,34444.0
2022-09-14 12:00:00,64.93,64.95,64.8,64.84,31495.0,58.76,58.7781,58.6424,58.6786,31495.0
2022-09-14 12:10:00,64.85,64.86,64.75,64.78,41079.0,58.6876,58.6967,58.5971,58.6243,41079.0
2022-09-14 12:20:00,64.79,64.82,64.7,64.77,58120.0,58.6333,58.6605,58.5519,58.6152,58120.0
2022-09-14 12:30:00,64.78,64.87,64.69,64.83,60533.0,58.6243,58.7057,58.5428,58.6695,60533.0
2022-09-14 12:40:00,64.82,64.93,64.73,64.73,598130.0,58.6605,58.76,58.579,58.579,598130.0
2022-09-14 12:50:00,64.73,64.8,64.73,64.76,48188.0,58.579,58.6424,58.579,58.6062,48188.0
2022-09-14 13:00:00,64.76,64.79,64.7,64.79,66759.0,58.6062,58.6333,58.5519,58.6333,66759.0
2022-09-14 13:10:00,64.78,64.83,64.74,64.77,65567.0,58.6243,58.6695,58.5881,58.6152,65567.0
2022-09-14 13:20:00,64.77,64.8,64.7,64.75,46013.0,58.6152,58.6424,58.5519,58.5971,46013.0
2022-09-14 13:30:00,64.76,64.81,64.64,64.66,68444.0,58.6062,58.6514,58.4976,58.5157,68444.0
2022-09-14 13:40:00,64.66,64.67,64.42,64.47,63978.0,58.5157,58.5247,58.2985,58.3437,63978.0
2022-09-14 13:50:00,64.47,64.6,64.45,64.56,84368.0,58.3437,58.4614,58.3256,58.4252,84368.0
2022-09-14 14:00:00,64.56,64.63,64.52,64.61,75060.0,58.4252,58.4885,58.389,58.4704,75060.0
2022-09-14 14:10:00,64.6,64.72,64.54,64.72,77610.0,58.4614,58.57,58.4071,58.57,77610.0
2022-09-14 14:20:00,64.73,64.85,64.72,64.83,66628.0,58.579,58.6876,58.57,58.6695,66628.0
2022-09-14 14:30:00,64.83,64.97,64.82,64.94,95236.0,58.6695,58.7962,58.6605,58.7691,95236.0
2022-09-14 14:40:00,64.94,64.97,64.86,64.96,105025.0,58.7691,58.7962,58.6967,58.7872,105025.0
2022-09-14 14:50:00,64.97,64.99,64.88,64.98,119708.0,58.7962,58.8143,58.7148,58.8053,119708.0
2022-09-14 15:00:00,64.98,65.02,64.9,64.99,106149.0,58.8053,58.8415,58.7329,58.8143,106149.0
2022-09-14 15:10:00,65.0,65.0,64.78,64.91,168870.0,58.8234,58.8234,58.6243,58.7419,168870.0
2022-09-14 15:20:00,64.9,65.07,64.9,65.01,127238.0,58.7329,58.8867,58.7329,58.8324,127238.0
2022-09-14 15:30:00,65.01,65.08,64.9,65.07,188740.0,58.8324,58.8958,58.7329,58.8867,188740.0
2022-09-14 15:40:00,65.08,65.14,65.04,65.12,207157.0,58.8958,58.9501,58.8596,58.932,207157.0
2022-09-14 15:50:00,65.12,65.32,65.09,65.18,958770.0,58.932,59.113,58.9048,58.9863,958770.0
2022-09-15 09:30:00,65.5,65.53,65.05,65.12,192330.0,59.2759,59.303,58.8686,58.932,192330.0
2022-09-15 09:40:00,65.12,65.22,64.92,65.0,139467.0,58.932,59.0225,58.751,58.8234,139467.0
2022-09-15 09:50:00,65.0,65.02,64.84,64.92,114582.0,58.8234,58.8415,58.6786,58.751,114582.0
2022-09-15 10:00:00,64.93,64.94,64.76,64.77,70328.0,58.76,58.7691,58.6062,58.6152,70328.0
2022-09-15 10:10:00,64.77,64.93,64.71,64.85,76584.0,58.6152,58.76,58.5609,58.6876,76584.0
2022-09-15 10:20:00,64.84,64.93,64.79,64.8,56564.0,58.6786,58.76,58.6333,58.6424,56564.0
2022-09-15 10:30:00,64.81,64.99,64.77,64.99,61325.0,58.6514,58.8143,58.6152,58.8143,61325.0
2022-09-15 10:40:00,65.0,65.05,64.9,64.98,54546.0,58.8234,58.8686,58.7329,58.8053,54546.0
2022-09-15 10:50:00,64.97,65.04,64.83,65.03,87246.0,58.7962,58.8596,58.6695,58.8505,87246.0
2022-09-15 11:00:00,65.02,65.22,64.99,65.12,61335.0,58.8415,59.0225,58.8143,58.932,61335.0
2022-09-15 11:10:00,65.12,65.15,64.93,64.97,61107.0,58.932,58.9591,58.76,58.7962,61107.0
2022-09-15 11:20:00,64.97,65.11,64.92,65.02,82029.0,58.7962,58.9229,58.751,58.8415,82029.0
2022-09-15 11:30:00,65.01,65.14,64.99,65.03,73725.0,58.8324,58.9501,58.8143,58.8505,73725.0
2022-09-15 11:40:00,65.04,65.11,65.04,65.06,56979.0,58.8596,58.9229,58.8596,58.8777,56979.0
2022-09-15 11:50:00,65.05,65.05,64.81,64.89,51245.0,58.8686,58.8686,58.6514,58.7238,51245.0
2022-09-15 12:00:00,64.88,64.9,64.76,64.79,52376.0,58.7148,58.7329,58.6062,58.6333,52376.0
2022-09-15 12:10:00,64.79,65.04,64.78,65.04,57732.0,58.6333,58.8596,58.6243,58.8596,57732.0
2022-09-15 12:20:00,65.03,65.1,65.01,65.08,64752.0,58.8505,58.9139,58.8324,58.8958,64752.0
2022-09-15 12:30:00,65.06,65.26,65.06,65.22,56230.0,58.8777,59.0587,58.8777,59.0225,56230.0
2022-09-15 12:40:00,65.23,65.3,65.21,65.25,49298.0,59.0315,59.0949,59.0134,59.0496,49298.0
2022-09-15 12:50:00,65.25,65.37,65.24,65.36,79817.0,59.0496,59.1582,59.0406,59.1492,79817.0
2022-09-15 13:00:00,65.37,65.7,65.37,65.59,142860.0,59.1582,59.4569,59.1582,59.3573,142860.0
2022-09-15 13:10:00,65.6,65.68,65.57,65.57,59742.0,59.3664,59.4388,59.3392,59.3392,59742.0
2022-09-15 13:20:00,65.56,65.63,65.48,65.48,70818.0,59.3302,59.3935,59.2578,59.2578,70818.0
2022-09-15 13:30:00,65.48,65.53,65.45,65.52,66338.0,59.2578,59.303,59.2306,59.294,66338.0
2022-09-15 13:40:00,65.52,65.54,65.43,65.45,55746.0,59.294,59.3121,59.2125,59.2306,55746.0
2022-09-15 13:50:00,65.44,65.53,65.41,65.5,77228.0,59.2216,59.303,59.1944,59.2759,77228.0
2022-09-15 14:00:00,65.5,65.52,65.29,65.32,103464.0,59.2759,59.294,59.0858,59.113,103464.0
2022-09-15 14:10:00,65.31,65.4,65.28,65.39,54703.0,59.1039,59.1854,59.0768,59.1763,54703.0
2022-09-15 14:20:00,65.39,65.41,65.32,65.41,51672.0,59.1763,59.1944,59.113,59.1944,51672.0
2022-09-15 14:30:00,65.4,65.5,65.37,65.48,51602.0,59.1854,59.2759,59.1582,59.2578,51602.0
2022-09-15 14:40:00,65.49,65.5,65.29,65.3,58633.0,59.2668,59.2759,59.0858,59.0949,58633.0
2022-09-15 14:50:00,65.28,65.3,65.17,65.25,105797.0,59.0768,59.0949,58.9772,59.0496,105797.0
2022-09-15 15:00:00,65.25,65.27,65.07,65.13,81626.0,59.0496,59.0677,58.8867,58.941,81626.0
2022-09-15 15:10:00,65.14,65.15,64.94,64.95,96294.0,58.9501,58.9591,58.7691,58.7781,96294.0
2022-09-15 15:20:00,64.95,64.99,64.83,64.89,117156.0,58.7781,58.8143,58.6695,58.7238,117156.0
2022-09-15 15:30:00,64.89,64.95,64.77,64.8,124382.0,58.7238,58.7781,58.6152,58.6424,124382.0
2022-09-15 15:40:00,64.81,64.93,64.77,64.87,148894.0,58.6514,58.76,58.6152,58.7057,148894.0
2022-09-15 15:50:00,64.87,65.07,64.86,64.99,545353.0,58.7057,58.8867,58.6967,58.8143,545353.0
2022-09-16 09:30:00,65.12,65.24,64.81,64.99,1524043.0,58.932,59.0406,58.6514,58.8143,1524043.0
2022-09-16 09:40:00,64.99,65.15,64.91,65.14,131881.0,58.8143,58.9591,58.7419,58.9501,131881.0
2022-09-16 09:50:00,65.13,65.27,65.07,65.18,113823.0,58.941,59.0677,58.8867,58.9863,113823.0
2022-09-16 10:00:00,65.19,65.41,65.08,65.34,153567.0,58.9953,59.1944,58.8958,59.1311,153567.0
2022-09-16 10:10:00,65.33,65.46,65.19,65.2,82211.0,59.122,59.2397,58.9953,59.0044,82211.0
2022-09-16 10:20:00,65.19,65.29,65.12,65.19,96569.0,58.9953,59.0858,58.932,58.9953,96569.0
2022-09-16 10:30:00,65.19,65.28,65.1,65.13,96938.0,58.9953,59.0768,58.9139,58.941,96938.0
2022-09-16 10:40:00,65.13,65.22,65.08,65.12,188144.0,58.941,59.0225,58.8958,58.932,188144.0
2022-09-16 10:50:00,65.12,65.18,64.84,64.87,200925.0,58.932,58.9863,58.6786,58.7057,200925.0
2022-09-16 11:00:00,64.87,65.18,64.86,65.13,66330.0,58.7057,58.9863,58.6967,58.941,66330.0
2022-09-16 11:10:00,65.13,65.16,65.02,65.15,59356.0,58.941,58.9682,58.8415,58.9591,59356.0
2022-09-16 11:20:00,65.14,65.14,65.01,65.02,62709.0,58.9501,58.9501,58.8324,58.8415,62709.0
2022-09-16 11:30:00,65.02,65.1,64.95,64.98,64479.0,58.8415,58.9139,58.7781,58.8053,64479.0
2022-09-16 11:40:00,64.98,65.08,64.98,65.02,66742.0,58.8053,58.8958,58.8053,58.8415,66742.0
2022-09-16 11:50:00,65.02,65.12,64.97,65.1,51322.0,58.8415,58.932,58.7962,58.9139,51322.0
2022-09-16 12:00:00,65.09,65.12,65.01,65.02,62017.0,58.9048,58.932,58.8324,58.8415,62017.0
2022-09-16 12:10:00,65.02,65.08,64.95,64.98,46131.0,58.8415,58.8958,58.7781,58.8053,46131.0
2022-09-16 12:20:00,64.98,65.1,64.95,65.06,69670.0,58.8053,58.9139,58.7781,58.8777,69670.0
2022-09-16 12:30:00,65.06,65.28,65.05,65.23,69263.0,58.8777,59.0768,58.8686,59.0315,69263.0
2022-09-16 12:40:00,65.23,65.27,65.15,65.25,70075.0,59.0315,59.0677,58.9591,59.0496,70075.0
2022-09-16 12:50:00,65.26,65.35,65.23,65.33,55015.0,59.0587,59.1401,59.0315,59.122,55015.0
2022-09-16 13:00:00,65.33,65.39,65.29,65.39,64188.0,59.122,59.1763,59.0858,59.1763,64188.0
2022-09-16 13:10:00,65.39,65.4,65.27,65.28,34708.0,59.1763,59.1854,59.0677,59.0768,34708.0
2022-09-16 13:20:00,65.27,65.41,65.25,65.4,47047.0,59.0677,59.1944,59.0496,59.1854,47047.0
2022-09-16 13:30:00,65.41,65.51,65.4,65.45,75114.0,59.1944,59.2849,59.1854,59.2306,75114.0
2022-09-16 13:40:00,65.45,65.47,65.38,65.41,53928.0,59.2306,59.2487,59.1673,59.1944,53928.0
2022-09-16 13:50:00,65.41,65.41,65.28,65.3,58259.0,59.1944,59.1944,59.0768,59.0949,58259.0
2022-09-16 14:00:00,65.29,65.37,65.26,65.31,87789.0,59.0858,59.1582,59.0587,59.1039,87789.0
2022-09-16 14:10:00,65.31,65.4,65.31,65.32,51382.0,59.1039,59.1854,59.1039,59.113,51382.0
2022-09-16 14:20:00,65.31,65.56,65.31,65.52,79852.0,59.1039,59.3302,59.1039,59.294,79852.0
2022-09-16 14:30:00,65.51,65.55,65.41,65.43,69580.0,59.2849,59.3211,59.1944,59.2125,69580.0
2022-09-16 14:40:00,65.43,65.57,65.37,65.56,79630.0,59.2125,59.3392,59.1582,59.3302,79630.0
2022-09-16 14:50:00,65.56,65.6,65.44,65.48,105483.0,59.3302,59.3664,59.2216,59.2578,105483.0
2022-09-16 15:00:00,65.48,65.63,65.46,65.59,66657.0,59.2578,59.3935,59.2397,59.3573,66657.0
2022-09-16 15:10:00,65.59,65.6,65.32,65.41,260075.0,59.3573,59.3664,59.113,59.1944,260075.0
2022-09-16 15:20:00,65.41,65.48,65.3,65.39,159736.0,59.1944,59.2578,59.0949,59.1763,159736.0
2022-09-16 15:30:00,65.39,65.74,65.32,65.73,224886.0,59.1763,59.4931,59.113,59.484,224886.0
2022-09-16 15:40:00,65.72,65.78,65.59,65.73,200653.0,59.475,59.5293,59.3573,59.484,200653.0
2022-09-16 15:50:00,65.72,65.93,65.55,65.6,741833.0,59.475,59.665,59.3211,59.3664,741833.0
2022-09-19 09:30:00,65.35,65.41,64.73,64.78,253516.0,59.1401,59.1944,58.579,58.6243,253516.0
2022-09-19 09:40:00,64.8,64.91,64.6,64.74,272124.0,58.6424,58.7419,58.4614,58.5881,272124.0
2022-09-19 09:50:00,64.74,64.87,64.69,64.78,181476.0,58.5881,58.7057,58.5428,58.6243,181476.0
2022-09-19 10:00:00,64.78,64.87,64.65,64.83,121346.0,58.6243,58.7057,58.5066,58.6695,121346.0
2022-09-19 10:10:00,64.82,65.04,64.82,64.93,134310.0,58.6605,58.8596,58.6605,58.76,134310.0
2022-09-19 10:20:00,64.94,65.1,64.89,64.98,116585.0,58.7691,58.9139,58.7238,58.8053,116585.0
2022-09-19 10:30:00,64.97,65.17,64.94,65.1,109570.0,58.7962,58.9772,58.7691,58.9139,109570.0
2022-09-19 10:40:00,65.09,65.15,65.04,65.08,102316.0,58.9048,58.9591,58.8596,58.8958,102316.0
2022-09-19 10:50:00,65.07,65.15,64.99,65.01,86181.0,58.8867,58.9591,58.8143,58.8324,86181.0
2022-09-19 11:00:00,65.03,65.1,64.99,65.08,78020.0,58.8505,58.9139,58.8143,58.8958,78020.0
2022-09-19 11:10:00,65.08,65.27,65.07,65.18,86687.0,58.8958,59.0677,58.8867,58.9863,86687.0
2022-09-19 11:20:00,65.18,65.19,65.02,65.03,48775.0,58.9863,58.9953,58.8415,58.8505,48775.0
2022-09-19 11:30:00,65.03,65.04,64.87,64.91,92430.0,58.8505,58.8596,58.7057,58.7419,92430.0
2022-09-19 11:40:00,64.91,65.09,64.89,65.07,89896.0,58.7419,58.9048,58.7238,58.8867,89896.0
2022-09-19 11:50:00,65.06,65.12,65.03,65.09,82118.0,58.8777,58.932,58.8505,58.9048,82118.0
2022-09-19 12:00:00,65.09,65.18,65.01,65.02,131065.0,58.9048,58.9863,58.8324,58.8415,131065.0
2022-09-19 12:10:00,65.0,65.02,64.82,64.87,91775.0,58.8234,58.8415,58.6605,58.7057,91775.0
2022-09-19 12:20:00,64.85,64.92,64.81,64.86,48895.0,58.6876,58.751,58.6514,58.6967,48895.0
2022-09-19 12:30:00,64.87,65.1,64.84,65.06,61239.0,58.7057,58.9139,58.6786,58.8777,61239.0
2022-09-19 12:40:00,65.05,65.07,64.99,65.01,39731.0,58.8686,58.8867,58.8143,58.8324,39731.0
2022-09-19 12:50:00,65.02,65.24,65.02,65.2,42308.0,58.8415,59.0406,58.8415,59.0044,42308.0
2022-09-19 13:00:00,65.21,65.31,65.21,65.25,52066.0,59.0134,59.1039,59.0134,59.0496,52066.0
2022-09-19 13:10:00,65.25,65.26,65.16,65.21,50662.0,59.0496,59.0587,58.9682,59.0134,50662.0
2022-09-19 13:20:00,65.21,65.38,65.18,65.38,66045.0,59.0134,59.1673,58.9863,59.1673,66045.0
2022-09-19 13:30:00,65.38,65.46,65.32,65.42,150403.0,59.1673,59.2397,59.113,59.2035,150403.0
2022-09-19 13:40:00,65.43,65.5,65.37,65.46,130839.0,59.2125,59.2759,59.1582,59.2397,130839.0
2022-09-19 13:50:00,65.46,65.53,65.42,65.44,95627.0,59.2397,59.303,59.2035,59.2216,95627.0
2022-09-19 14:00:00,65.45,65.46,65.29,65.37,55873.0,59.2306,59.2397,59.0858,59.1582,55873.0
2022-09-19 14:10:00,65.37,65.38,65.29,65.34,59731.0,59.1582,59.1673,59.0858,59.1311,59731.0
2022-09-19 14:20:00,65.34,65.4,65.28,65.39,65802.0,59.1311,59.1854,59.0768,59.1763,65802.0
2022-09-19 14:30:00,65.4,65.5,65.39,65.49,65711.0,59.1854,59.2759,59.1763,59.2668,65711.0
2022-09-19 14:40:00,65.48,65.49,65.42,65.44,68662.0,59.2578,59.2668,59.2035,59.2216,68662.0
2022-09-19 14:50:00,65.43,65.49,65.4,65.47,62851.0,59.2125,59.2668,59.1854,59.2487,62851.0
2022-09-19 15:00:00,65.47,65.62,65.46,65.54,78250.0,59.2487,59.3845,59.2397,59.3121,78250.0
2022-09-19 15:10:00,65.53,65.7,65.51,65.59,91897.0,59.303,59.4569,59.2849,59.3573,91897.0
2022-09-19 15:20:00,65.59,65.68,65.56,65.63,77705.0,59.3573,59.4388,59.3302,59.3935,77705.0
2022-09-19 15:30:00,65.63,65.73,65.62,65.69,120963.0,59.3935,59.484,59.3845,59.4478,120963.0
2022-09-19 15:40:00,65.68,65.78,65.67,65.73,122140.0,59.4388,59.5293,59.4297,59.484,122140.0
2022-09-19 15:50:00,65.73,65.86,65.58,65.82,570611.0,59.484,59.6016,59.3483,59.5655,570611.0
2022-09-20 09:30:00,65.41,65.48,65.04,65.06,139807.0,59.1944,59.2578,58.8596,58.8777,139807.0
2022-09-20 09:40:00,65.05,65.09,64.57,64.66,137799.0,58.8686,58.9048,58.4342,58.5157,137799.0
2022-09-20 09:50:00,64.63,64.63,64.34,64.39,143310.0,58.4885,58.4885,58.2261,58.2713,143310.0
2022-09-20 10:00:00,64.38,64.42,64.15,64.28,98582.0,58.2623,58.2985,58.0541,58.1718,98582.0
2022-09-20 10:10:00,64.27,64.4,64.21,64.22,149222.0,58.1627,58.2804,58.1084,58.1175,149222.0
2022-09-20 10:20:00,64.22,64.43,64.2,64.39,119879.0,58.1175,58.3075,58.0994,58.2713,119879.0
2022-09-20 10:30:00,64.4,64.43,64.14,64.17,142310.0,58.2804,58.3075,58.0451,58.0722,142310.0
2022-09-20 10:40:00,64.18,64.36,64.11,64.27,86554.0,58.0813,58.2442,58.0179,58.1627,86554.0
2022-09-20 10:50:00,64.27,64.46,64.26,64.45,67540.0,58.1627,58.3347,58.1537,58.3256,67540.0
2022-09-20 11:00:00,64.46,64.47,64.26,64.39,73181.0,58.3347,58.3437,58.1537,58.2713,73181.0
2022-09-20 11:10:00,64.39,64.47,64.33,64.42,56554.0,58.2713,58.3437,58.217,58.2985,56554.0
2022-09-20 11:20:00,64.41,64.53,64.37,64.53,94915.0,58.2894,58.398,58.2532,58.398,94915.0
2022-09-20 11:30:00,64.52,64.64,64.51,64.59,76559.0,58.389,58.4976,58.3799,58.4523,76559.0
2022-09-20 11:40:00,64.59,64.73,64.58,64.71,48242.0,58.4523,58.579,58.4433,58.5609,48242.0
2022-09-20 11:50:00,64.7,64.84,64.69,64.83,38307.0,58.5519,58.6786,58.5428,58.6695,38307.0
2022-09-20 12:00:00,64.82,64.9,64.81,64.83,52744.0,58.6605,58.7329,58.6514,58.6695,52744.0
2022-09-20 12:10:00,64.84,64.89,64.78,64.8,66448.0,58.6786,58.7238,58.6243,58.6424,66448.0
2022-09-20 12:20:00,64.8,64.82,64.65,64.67,46389.0,58.6424,58.6605,58.5066,58.5247,46389.0
2022-09-20 12:30:00,64.66,64.66,64.45,64.54,93683.0,58.5157,58.5157,58.3256,58.4071,93683.0
2022-09-20 12:40:00,64.54,64.6,64.52,64.57,38508.0,58.4071,58.4614,58.389,58.4342,38508.0
2022-09-20 12:50:00,64.57,64.61,64.42,64.44,79845.0,58.4342,58.4704,58.2985,58.3166,79845.0
2022-09-20 13:00:00,64.43,64.46,64.33,64.42,63776.0,58.3075,58.3347,58.217,58.2985,63776.0
2022-09-20 13:10:00,64.42,64.46,64.35,64.35,43983.0,58.2985,58.3347,58.2351,58.2351,43983.0
2022-09-20 13:20:00,64.36,64.43,64.31,64.34,59276.0,58.2442,58.3075,58.1989,58.2261,59276.0
2022-09-20 13:30:00,64.34,64.44,64.22,64.42,79591.0,58.2261,58.3166,58.1175,58.2985,79591.0
2022-09-20 13:40:00,64.42,64.46,64.28,64.29,55337.0,58.2985,58.3347,58.1718,58.1808,55337.0
2022-09-20 13:50:00,64.29,64.35,64.22,64.26,82068.0,58.1808,58.2351,58.1175,58.1537,82068.0
2022-09-20 14:00:00,64.25,64.28,64.16,64.2,71329.0,58.1446,58.1718,58.0632,58.0994,71329.0
2022-09-20 14:10:00,64.19,64.19,64.04,64.13,65735.0,58.0903,58.0903,57.9546,58.036,65735.0
2022-09-20 14:20:00,64.12,64.2,64.1,64.13,89388.0,58.027,58.0994,58.0089,58.036,89388.0
2022-09-20 14:30:00,64.12,64.12,63.95,63.98,83864.0,58.027,58.027,57.8731,57.9003,83864.0
2022-09-20 14:40:00,63.98,64.24,63.89,64.23,118190.0,57.9003,58.1356,57.8188,58.1265,118190.0
2022-09-20 14:50:00,64.24,64.3,64.17,64.28,70200.0,58.1356,58.1899,58.0722,58.1718,70200.0
2022-09-20 15:00:00,64.26,64.38,64.16,64.19,66036.0,58.1537,58.2623,58.0632,58.0903,66036.0
2022-09-20 15:10:00,64.19,64.35,64.18,64.33,93462.0,58.0903,58.2351,58.0813,58.217,93462.0
2022-09-20 15:20:00,64.34,64.48,64.34,64.41,103497.0,58.2261,58.3528,58.2261,58.2894,103497.0
2022-09-20 15:30:00,64.42,64.57,64.34,64.56,109912.0,58.2985,58.4342,58.2261,58.4252,109912.0
2022-09-20 15:40:00,64.55,64.72,64.53,64.64,157230.0,58.4161,58.57,58.398,58.4976,157230.0
2022-09-20 15:50:00,64.64,64.69,64.49,64.59,482289.0,58.4976,58.5428,58.3618,58.4523,482289.0
2022-09-21 09:30:00,64.58,64.98,64.58,64.95,203368.0,58.4433,58.8053,58.4433,58.7781,203368.0
2022-09-21 09:40:00,64.96,65.16,64.87,65.16,131725.0,58.7872,58.9682,58.7057,58.9682,131725.0
2022-09-21 09:50:00,65.16,65.36,65.11,65.25,100154.0,58.9682,59.1492,58.9229,59.0496,100154.0
2022-09-21 10:00:00,65.26,65.45,65.21,65.45,95976.0,59.0587,59.2306,59.0134,59.2306,95976.0
2022-09-21 10:10:00,65.45,65.53,65.35,65.36,106581.0,59.2306,59.303,59.1401,59.1492,106581.0
2022-09-21 10:20:00,65.36,65.45,65.34,65.37,74472.0,59.1492,59.2306,59.1311,59.1582,74472.0
2022-09-21 10:30:00,65.37,65.45,65.23,65.4,89177.0,59.1582,59.2306,59.0315,59.1854,89177.0
2022-09-21 10:40:00,65.4,65.4,65.27,65.31,81662.0,59.1854,59.1854,59.0677,59.1039,81662.0
2022-09-21 10:50:00,65.3,65.42,65.27,65.41,60133.0,59.0949,59.2035,59.0677,59.1944,60133.0
2022-09-21 11:00:00,65.41,65.47,65.36,65.41,53664.0,59.1944,59.2487,59.1492,59.1944,53664.0
2022-09-21 11:10:00,65.41,65.45,65.3,65.36,71366.0,59.1944,59.2306,59.0949,59.1492,71366.0
2022-09-21 11:20:00,65.36,65.43,65.28,65.3,64727.0,59.1492,59.2125,59.0768,59.0949,64727.0
2022-09-21 11:30:00,65.3,65.34,65.23,65.3,110633.0,59.0949,59.1311,59.0315,59.0949,110633.0
2022-09-21 11:40:00,65.29,65.39,65.29,65.35,30911.0,59.0858,59.1763,59.0858,59.1401,30911.0
2022-09-21 11:50:00,65.35,65.35,65.27,65.31,40592.0,59.1401,59.1401,59.0677,59.1039,40592.0
2022-09-21 12:00:00,65.31,65.37,65.22,65.33,50751.0,59.1039,59.1582,59.0225,59.122,50751.0
2022-09-21 12:10:00,65.33,65.34,65.16,65.21,54409.0,59.122,59.1311,58.9682,59.0134,54409.0
2022-09-21 12:20:00,65.2,65.2,65.07,65.17,59378.0,59.0044,59.0044,58.8867,58.9772,59378.0
2022-09-21 12:30:00,65.16,65.2,65.06,65.06,42234.0,58.9682,59.0044,58.8777,58.8777,42234.0
2022-09-21 12:40:00,65.07,65.13,65.0,65.06,56594.0,58.8867,58.941,58.8234,58.8777,56594.0
2022-09-21 12:50:00,65.06,65.08,65.0,65.04,29072.0,58.8777,58.8958,58.8234,58.8596,29072.0
2022-09-21 13:00:00,65.03,65.05,64.99,65.01,29265.0,58.8505,58.8686,58.8143,58.8324,29265.0
2022-09-21 13:10:00,65.01,65.09,64.94,64.94,49528.0,58.8324,58.9048,58.7691,58.7691,49528.0
2022-09-21 13:20:00,64.94,64.96,64.89,64.92,36245.0,58.7691,58.7872,58.7238,58.751,36245.0
2022-09-21 13:30:00,64.92,64.95,64.87,64.94,37837.0,58.751,58.7781,58.7057,58.7691,37837.0
2022-09-21 13:40:00,64.95,64.98,64.86,64.88,34967.0,58.7781,58.8053,58.6967,58.7148,34967.0
2022-09-21 13:50:00,64.87,64.92,64.76,64.85,112317.0,58.7057,58.751,58.6062,58.6876,112317.0
2022-09-21 14:00:00,64.87,64.91,64.0,64.39,165566.0,58.7057,58.7419,57.9184,58.2713,165566.0
2022-09-21 14:10:00,64.43,64.43,64.05,64.23,127992.0,58.3075,58.3075,57.9636,58.1265,127992.0
2022-09-21 14:20:00,64.23,64.43,64.13,64.26,178581.0,58.1265,58.3075,58.036,58.1537,178581.0
2022-09-21 14:30:00,64.27,64.57,64.12,64.42,238230.0,58.1627,58.4342,58.027,58.2985,238230.0
2022-09-21 14:40:00,64.4,65.11,64.32,64.74,182301.0,58.2804,58.9229,58.208,58.5881,182301.0
2022-09-21 14:50:00,64.72,64.92,64.54,64.91,119578.0,58.57,58.751,58.4071,58.7419,119578.0
2022-09-21 15:00:00,64.91,65.04,64.75,64.89,128990.0,58.7419,58.8596,58.5971,58.7238,128990.0
2022-09-21 15:10:00,64.88,64.95,64.52,64.7,151396.0,58.7148,58.7781,58.389,58.5519,151396.0
2022-09-21 15:20:00,64.7,64.71,64.29,64.31,175735.0,58.5519,58.5609,58.1808,58.1989,175735.0
2022-09-21 15:30:00,64.3,64.31,63.93,63.96,169472.0,58.1899,58.1989,57.855,57.8822,169472.0
2022-09-21 15:40:00,63.95,63.97,63.58,63.63,299160.0,57.8731,57.8912,57.5383,57.5836,299160.0
2022-09-21 15:50:00,63.63,63.77,63.46,63.49,689413.0,57.5836,57.7103,57.4297,57.4569,689413.0
2022-09-22 09:30:00,63.35,63.39,62.93,63.02,182110.0,57.3302,57.3664,56.9501,57.0315,182110.0
2022-09-22 09:40:00,63.02,63.19,62.98,62.99,149348.0,57.0315,57.1854,56.9953,57.0044,149348.0
2022-09-22 09:50:00,62.99,63.33,62.99,63.29,99369.0,57.0044,57.3121,57.0044,57.2759,99369.0
2022-09-22 10:00:00,63.29,63.33,63.11,63.29,89442.0,57.2759,57.3121,57.113,57.2759,89442.0
2022-09-22 10:10:00,63.3,63.46,63.24,63.45,106113.0,57.2849,57.4297,57.2306,57.4207,106113.0
2022-09-22 10:20:00,63.44,63.64,63.42,63.56,99114.0,57.4116,57.5926,57.3935,57.5202,99114.0
2022-09-22 10:30:00,63.55,63.63,63.48,63.59,92183.0,57.5112,57.5836,57.4478,57.5474,92183.0
2022-09-22 10:40:00,63.59,63.74,63.56,63.74,87551.0,57.5474,57.6831,57.5202,57.6831,87551.0
2022-09-22 10:50:00,63.74,63.74,63.5,63.51,68332.0,57.6831,57.6831,57.4659,57.475,68332.0
2022-09-22 11:00:00,63.5,63.75,63.48,63.71,92194.0,57.4659,57.6922,57.4478,57.656,92194.0
2022-09-22 11:10:00,63.72,63.72,63.6,63.61,55647.0,57.665,57.665,57.5564,57.5655,55647.0
2022-09-22 11:20:00,63.61,63.69,63.55,63.65,75981.0,57.5655,57.6379,57.5112,57.6017,75981.0
2022-09-22 11:30:00,63.65,63.8,63.58,63.79,75816.0,57.6017,57.7374,57.5383,57.7284,75816.0
2022-09-22 11:40:00,63.78,64.08,63.73,63.97,159377.0,57.7193,57.9908,57.6741,57.8912,159377.0
2022-09-22 11:50:00,63.97,64.07,63.89,63.95,66658.0,57.8912,57.9817,57.8188,57.8731,66658.0
2022-09-22 12:00:00,63.93,64.02,63.9,64.01,60741.0,57.855,57.9365,57.8279,57.9274,60741.0
2022-09-22 12:10:00,64.01,64.1,63.89,64.08,91158.0,57.9274,58.0089,57.8188,57.9908,91158.0
2022-09-22 12:20:00,64.08,64.27,64.05,64.07,85879.0,57.9908,58.1627,57.9636,57.9817,85879.0
2022-09-22 12:30:00,64.06,64.15,63.99,64.13,73382.0,57.9727,58.0541,57.9093,58.036,73382.0
2022-09-22 12:40:00,64.11,64.16,64.05,64.06,62287.0,58.0179,58.0632,57.9636,57.9727,62287.0
2022-09-22 12:50:00,64.06,64.17,64.04,64.07,52701.0,57.9727,58.0722,57.9546,57.9817,52701.0
2022-09-22 13:00:00,64.06,64.08,63.93,63.95,56734.0,57.9727,57.9908,57.855,57.8731,56734.0
2022-09-22 13:10:00,63.94,63.97,63.88,63.95,48169.0,57.8641,57.8912,57.8098,57.8731,48169.0
2022-09-22 13:20:00,63.95,64.01,63.92,64.0,34485.0,57.8731,57.9274,57.846,57.9184,34485.0
2022-09-22 13:30:00,63.99,64.02,63.89,63.95,61811.0,57.9093,57.9365,57.8188,57.8731,61811.0
2022-09-22 13:40:00,63.95,64.06,63.94,63.98,49838.0,57.8731,57.9727,57.8641,57.9003,49838.0
2022-09-22 13:50:00,63.97,64.07,63.96,64.03,45292.0,57.8912,57.9817,57.8822,57.9455,45292.0
2022-09-22 14:00:00,64.03,64.07,63.95,63.99,56319.0,57.9455,57.9817,57.8731,57.9093,56319.0
2022-09-22 14:10:00,63.97,63.99,63.9,63.96,43523.0,57.8912,57.9093,57.8279,57.8822,43523.0
2022-09-22 14:20:00,63.96,64.0,63.88,63.97,64216.0,57.8822,57.9184,57.8098,57.8912,64216.0
2022-09-22 14:30:00,63.96,64.06,63.91,64.03,52964.0,57.8822,57.9727,57.8369,57.9455,52964.0
2022-09-22 14:40:00,64.03,64.05,63.93,64.01,68368.0,57.9455,57.9636,57.855,57.9274,68368.0
2022-09-22 14:50:00,64.01,64.21,64.0,64.17,86703.0,57.9274,58.1084,57.9184,58.0722,86703.0
2022-09-22 15:00:00,64.17,64.27,64.11,64.17,118599.0,58.0722,58.1627,58.0179,58.0722,118599.0
2022-09-22 15:10:00,64.17,64.28,64.16,64.24,170809.0,58.0722,58.1718,58.0632,58.1356,170809.0
2022-09-22 15:20:00,64.25,64.26,64.08,64.23,148074.0,58.1446,58.1537,57.9908,58.1265,148074.0
2022-09-22 15:30:00,64.23,64.32,64.05,64.06,117538.0,58.1265,58.208,57.9636,57.9727,117538.0
2022-09-22 15:40:00,64.06,64.17,64.0,64.14,171657.0,57.9727,58.0722,57.9184,58.0451,171657.0
2022-09-22 15:50:00,64.13,64.13,63.75,63.76,435123.0,58.036,58.036,57.6922,57.7012,435123.0
2022-09-23 09:30:00,63.49,63.73,63.26,63.38,231703.0,57.4569,57.6741,57.2487,57.3573,231703.0
2022-09-23 09:40:00,63.38,63.79,63.35,63.6,187561.0,57.3573,57.7284,57.3302,57.5564,187561.0
2022-09-23 09:50:00,63.6,63.6,63.33,63.42,89436.0,57.5564,57.5564,57.3121,57.3935,89436.0
2022-09-23 10:00:00,63.42,63.58,63.41,63.55,102814.0,57.3935,57.5383,57.3845,57.5112,102814.0
2022-09-23 10:10:00,63.55,63.6,63.43,63.46,95676.0,57.5112,57.5564,57.4026,57.4297,95676.0
2022-09-23 10:20:00,63.46,63.46,63.24,63.29,131948.0,57.4297,57.4297,57.2306,57.2759,131948.0
2022-09-23 10:30:00,63.28,63.36,63.19,63.22,124208.0,57.2668,57.3392,57.1854,57.2125,124208.0
2022-09-23 10:40:00,63.22,63.23,62.98,63.01,108761.0,57.2125,57.2216,56.9953,57.0225,108761.0
2022-09-23 10:50:00,62.99,62.99,62.77,62.79,182975.0,57.0044,57.0044,56.8053,56.8234,182975.0
2022-09-23 11:00:00,62.78,62.88,62.76,62.86,102934.0,56.8143,56.9048,56.7962,56.8867,102934.0
2022-09-23 11:10:00,62.86,62.97,62.77,62.93,67245.0,56.8867,56.9863,56.8053,56.9501,67245.0
2022-09-23 11:20:00,62.93,62.94,62.78,62.81,119290.0,56.9501,56.9591,56.8143,56.8415,119290.0
2022-09-23 11:30:00,62.8,62.81,62.72,62.76,85398.0,56.8324,56.8415,56.76,56.7962,85398.0
2022-09-23 11:40:00,62.75,62.9,62.68,62.72,89428.0,56.7872,56.9229,56.7238,56.76,89428.0
2022-09-23 11:50:00,62.72,62.91,62.69,62.89,81933.0,56.76,56.932,56.7329,56.9139,81933.0
2022-09-23 12:00:00,62.88,62.95,62.81,62.81,70934.0,56.9048,56.9682,56.8415,56.8415,70934.0
2022-09-23 12:10:00,62.8,62.83,62.73,62.78,72700.0,56.8324,56.8596,56.7691,56.8143,72700.0
2022-09-23 12:20:00,62.78,62.83,62.63,62.64,73051.0,56.8143,56.8596,56.6786,56.6876,73051.0
2022-09-23 12:30:00,62.65,62.7,62.61,62.65,103587.0,56.6967,56.7419,56.6605,56.6967,103587.0
2022-09-23 12:40:00,62.64,62.76,62.63,62.74,78168.0,56.6876,56.7962,56.6786,56.7781,78168.0
2022-09-23 12:50:00,62.73,62.78,62.67,62.73,65420.0,56.7691,56.8143,56.7148,56.7691,65420.0
2022-09-23 13:00:00,62.72,62.83,62.69,62.78,63365.0,56.76,56.8596,56.7329,56.8143,63365.0
2022-09-23 13:10:00,62.79,62.82,62.7,62.77,120261.0,56.8234,56.8505,56.7419,56.8053,120261.0
2022-09-23 13:20:00,62.76,62.76,62.55,62.55,74613.0,56.7962,56.7962,56.6062,56.6062,74613.0
2022-09-23 13:30:00,62.55,62.67,62.55,62.61,62301.0,56.6062,56.7148,56.6062,56.6605,62301.0
2022-09-23 13:40:00,62.61,62.71,62.57,62.6,74409.0,56.6605,56.751,56.6243,56.6514,74409.0
2022-09-23 13:50:00,62.6,62.78,62.57,62.73,85353.0,56.6514,56.8143,56.6243,56.7691,85353.0
2022-09-23 14:00:00,62.73,62.9,62.68,62.77,99059.0,56.7691,56.9229,56.7238,56.8053,99059.0
2022-09-23 14:10:00,62.77,62.78,62.53,62.57,73288.0,56.8053,56.8143,56.5881,56.6243,73288.0
2022-09-23 14:20:00,62.57,62.69,62.57,62.62,99341.0,56.6243,56.7329,56.6243,56.6695,99341.0
2022-09-23 14:30:00,62.62,62.62,62.5,62.53,64267.0,56.6695,56.6695,56.5609,56.5881,64267.0
2022-09-23 14:40:00,62.54,62.61,62.49,62.51,89324.0,56.5971,56.6605,56.5519,56.57,89324.0
2022-09-23 14:50:00,62.49,62.53,62.34,62.36,68895.0,56.5519,56.5881,56.4161,56.4342,68895.0
2022-09-23 15:00:00,62.34,62.64,62.3,62.54,91979.0,56.4161,56.6876,56.3799,56.5971,91979.0
2022-09-23 15:10:00,62.54,62.63,62.45,62.54,94426.0,56.5971,56.6786,56.5157,56.5971,94426.0
2022-09-23 15:20:00,62.55,62.6,62.46,62.6,103675.0,56.6062,56.6514,56.5247,56.6514,103675.0
2022-09-23 15:30:00,62.6,62.81,62.59,62.8,160315.0,56.6514,56.8415,56.6424,56.8324,160315.0
2022-09-23 15:40:00,62.81,62.91,62.74,62.8,218752.0,56.8415,56.932,56.7781,56.8324,218752.0
2022-09-23 15:50:00,62.82,62.88,62.69,62.87,687242.0,56.8505,56.9048,56.7329,56.8958,687242.0
2022-09-26 09:30:00,62.51,62.91,62.51,62.62,314067.0,56.57,56.932,56.57,56.6695,314067.0
2022-09-26 09:40:00,62.62,62.72,62.49,62.59,122401.0,56.6695,56.76,56.5519,56.6424,122401.0
2022-09-26 09:50:00,62.59,62.75,62.55,62.62,110956.0,56.6424,56.7872,56.6062,56.6695,110956.0
2022-09-26 10:00:00,62.62,62.78,62.54,62.63,93474.0,56.6695,56.8143,56.5971,56.6786,93474.0
2022-09-26 10:10:00,62.63,62.76,62.49,62.74,69730.0,56.6786,56.7962,56.5519,56.7781,69730.0
2022-09-26 10:20:00,62.73,62.94,62.69,62.92,118476.0,56.7691,56.9591,56.7329,56.941,118476.0
2022-09-26 10:30:00,62.9,62.91,62.72,62.74,110679.0,56.9229,56.932,56.76,56.7781,110679.0
2022-09-26 10:40:00,62.75,62.76,62.45,62.52,86600.0,56.7872,56.7962,56.5157,56.579,86600.0
2022-09-26 10:50:00,62.51,62.72,62.49,62.7,70678.0,56.57,56.76,56.5519,56.7419,70678.0
2022-09-26 11:00:00,62.7,62.89,62.7,62.76,73654.0,56.7419,56.9139,56.7419,56.7962,73654.0
2022-09-26 11:10:00,62.74,62.83,62.67,62.81,52880.0,56.7781,56.8596,56.7148,56.8415,52880.0
2022-09-26 11:20:00,62.8,62.85,62.69,62.7,118327.0,56.8324,56.8777,56.7329,56.7419,118327.0
2022-09-26 11:30:00,62.69,62.73,62.5,62.54,59933.0,56.7329,56.7691,56.5609,56.5971,59933.0
2022-09-26 11:40:00,62.55,62.67,62.43,62.56,80341.0,56.6062,56.7148,56.4976,56.6152,80341.0
2022-09-26 11:50:00,62.55,62.66,62.46,62.61,71638.0,56.6062,56.7057,56.5247,56.6605,71638.0
2022-09-26 12:00:00,62.61,62.61,62.51,62.58,48264.0,56.6605,56.6605,56.57,56.6333,48264.0
2022-09-26 12:10:00,62.55,62.61,62.41,62.43,66897.0,56.6062,56.6605,56.4795,56.4976,66897.0
2022-09-26 12:20:00,62.41,62.42,62.28,62.33,70290.0,56.4795,56.4885,56.3618,56.4071,70290.0
2022-09-26 12:30:00,62.32,62.38,62.23,62.24,62503.0,56.398,56.4523,56.3166,56.3256,62503.0
2022-09-26 12:40:00,62.23,62.39,62.21,62.34,58467.0,56.3166,56.4614,56.2985,56.4161,58467.0
2022-09-26 12:50:00,62.34,62.49,62.33,62.41,60831.0,56.4161,56.5519,56.4071,56.4795,60831.0
2022-09-26 13:00:00,62.41,62.41,62.27,62.3,55033.0,56.4795,56.4795,56.3528,56.3799,55033.0
2022-09-26 13:10:00,62.29,62.31,62.16,62.26,75173.0,56.3709,56.389,56.2532,56.3437,75173.0
2022-09-26 13:20:00,62.25,62.33,62.23,62.32,65848.0,56.3347,56.4071,56.3166,56.398,65848.0
2022-09-26 13:30:00,62.32,62.5,62.32,62.44,84055.0,56.398,56.5609,56.398,56.5066,84055.0
2022-09-26 13:40:00,62.45,62.54,62.37,62.45,82485.0,56.5157,56.5971,56.4433,56.5157,82485.0
2022-09-26 13:50:00,62.45,62.51,62.33,62.35,58179.0,56.5157,56.57,56.4071,56.4252,58179.0
2022-09-26 14:00:00,62.34,62.67,62.33,62.65,71651.0,56.4161,56.7148,56.4071,56.6967,71651.0
2022-09-26 14:10:00,62.65,62.72,62.61,62.65,59854.0,56.6967,56.76,56.6605,56.6967,59854.0
2022-09-26 14:20:00,62.66,62.68,62.4,62.4,58361.0,56.7057,56.7238,56.4704,56.4704,58361.0
2022-09-26 14:30:00,62.39,62.44,62.32,62.39,54753.0,56.4614,56.5066,56.398,56.4614,54753.0
2022-09-26 14:40:00,62.4,62.62,62.36,62.61,81702.0,56.4704,56.6695,56.4342,56.6605,81702.0
2022-09-26 14:50:00,62.6,62.62,62.55,62.58,91621.0,56.6514,56.6695,56.6062,56.6333,91621.0
2022-09-26 15:00:00,62.58,62.7,62.58,62.66,81439.0,56.6333,56.7419,56.6333,56.7057,81439.0
2022-09-26 15:10:00,62.67,62.67,62.41,62.55,82836.0,56.7148,56.7148,56.4795,56.6062,82836.0
2022-09-26 15:20:00,62.52,62.56,62.44,62.54,70763.0,56.579,56.6152,56.5066,56.5971,70763.0
2022-09-26 15:30:00,62.54,62.67,62.47,62.48,127394.0,56.5971,56.7148,56.5338,56.5428,127394.0
2022-09-26 15:40:00,62.48,62.68,62.45,62.68,148371.0,56.5428,56.7238,56.5157,56.7238,148371.0
2022-09-26 15:50:00,62.67,62.78,62.28,62.34,712183.0,56.7148,56.8143,56.3618,56.4161,712183.0
2022-09-27 09:30:00,62.33,63.09,62.33,63.05,233728.0,56.4071,57.0949,56.4071,57.0587,233728.0
2022-09-27 09:40:00,63.06,63.51,63.04,63.36,240079.0,57.0677,57.475,57.0496,57.3392,240079.0
2022-09-27 09:50:00,63.37,63.38,63.04,63.2,168577.0,57.3483,57.3573,57.0496,57.1944,168577.0
2022-09-27 10:00:00,63.21,63.22,63.01,63.19,129262.0,57.2035,57.2125,57.0225,57.1854,129262.0
2022-09-27 10:10:00,63.19,63.29,63.06,63.18,131684.0,57.1854,57.2759,57.0677,57.1763,131684.0
2022-09-27 10:20:00,63.17,63.4,63.08,63.17,116805.0,57.1673,57.3754,57.0858,57.1673,116805.0
2022-09-27 10:30:00,63.19,63.41,63.14,63.27,118113.0,57.1854,57.3845,57.1401,57.2578,118113.0
2022-09-27 10:40:00,63.27,63.5,63.23,63.48,100180.0,57.2578,57.4659,57.2216,57.4478,100180.0
2022-09-27 10:50:00,63.5,63.52,63.36,63.45,137733.0,57.4659,57.484,57.3392,57.4207,137733.0
2022-09-27 11:00:00,63.45,63.49,63.25,63.47,87361.0,57.4207,57.4569,57.2397,57.4388,87361.0
2022-09-27 11:10:00,63.46,63.46,63.29,63.35,110992.0,57.4297,57.4297,57.2759,57.3302,110992.0
2022-09-27 11:20:00,63.35,63.4,63.0,63.05,146868.0,57.3302,57.3754,57.0134,57.0587,146868.0
2022-09-27 11:30:00,63.04,63.21,63.02,63.16,83937.0,57.0496,57.2035,57.0315,57.1582,83937.0
2022-09-27 11:40:00,63.15,63.21,63.11,63.12,82015.0,57.1492,57.2035,57.113,57.122,82015.0
2022-09-27 11:50:00,63.12,63.21,62.94,62.95,142095.0,57.122,57.2035,56.9591,56.9682,142095.0
2022-09-27 12:00:00,62.95,63.0,62.87,62.94,66968.0,56.9682,57.0134,56.8958,56.9591,66968.0
2022-09-27 12:10:00,62.93,62.93,62.69,62.69,83015.0,56.9501,56.9501,56.7329,56.7329,83015.0
2022-09-27 12:20:00,62.69,62.8,62.68,62.72,106822.0,56.7329,56.8324,56.7238,56.76,106822.0
2022-09-27 12:30:00,62.72,62.78,62.59,62.62,71465.0,56.76,56.8143,56.6424,56.6695,71465.0
2022-09-27 12:40:00,62.62,62.77,62.57,62.76,93195.0,56.6695,56.8053,56.6243,56.7962,93195.0
2022-09-27 12:50:00,62.75,62.79,62.65,62.77,60587.0,56.7872,56.8234,56.6967,56.8053,60587.0
2022-09-27 13:00:00,62.76,62.76,62.61,62.69,101617.0,56.7962,56.7962,56.6605,56.7329,101617.0
2022-09-27 13:10:00,62.69,62.79,62.65,62.75,90146.0,56.7329,56.8234,56.6967,56.7872,90146.0
2022-09-27 13:20:00,62.74,62.74,62.66,62.7,66352.0,56.7781,56.7781,56.7057,56.7419,66352.0
2022-09-27 13:30:00,62.69,62.72,62.59,62.61,91309.0,56.7329,56.76,56.6424,56.6605,91309.0
2022-09-27 13:40:00,62.61,62.62,62.52,62.54,90904.0,56.6605,56.6695,56.579,56.5971,90904.0
2022-09-27 13:50:00,62.54,62.55,62.38,62.45,146093.0,56.5971,56.6062,56.4523,56.5157,146093.0
2022-09-27 14:00:00,62.46,62.54,62.44,62.47,87677.0,56.5247,56.5971,56.5066,56.5338,87677.0
2022-09-27 14:10:00,62.47,62.48,62.36,62.43,87474.0,56.5338,56.5428,56.4342,56.4976,87474.0
2022-09-27 14:20:00,62.42,62.49,62.39,62.49,66556.0,56.4885,56.5519,56.4614,56.5519,66556.0
2022-09-27 14:30:00,62.49,62.58,62.46,62.55,108365.0,56.5519,56.6333,56.5247,56.6062,108365.0
2022-09-27 14:40:00,62.56,62.69,62.54,62.64,147336.0,56.6152,56.7329,56.5971,56.6876,147336.0
2022-09-27 14:50:00,62.63,62.67,62.6,62.63,89432.0,56.6786,56.7148,56.6514,56.6786,89432.0
2022-09-27 15:00:00,62.62,62.63,62.45,62.54,196000.0,56.6695,56.6786,56.5157,56.5971,196000.0
2022-09-27 15:10:00,62.54,62.55,62.41,62.52,114409.0,56.5971,56.6062,56.4795,56.579,114409.0
2022-09-27 15:20:00,62.51,62.51,62.39,62.41,103025.0,56.57,56.57,56.4614,56.4795,103025.0
2022-09-27 15:30:00,62.41,62.45,62.28,62.42,191247.0,56.4795,56.5157,56.3618,56.4885,191247.0
2022-09-27 15:40:00,62.41,62.58,62.39,62.49,267993.0,56.4795,56.6333,56.4614,56.5519,267993.0
2022-09-27 15:50:00,62.49,62.74,62.48,62.63,508882.0,56.5519,56.7781,56.5428,56.6786,508882.0
2022-09-28 09:30:00,62.91,63.4,62.71,62.98,379899.0,56.932,57.3754,56.751,56.9953,379899.0
2022-09-28 09:40:00,62.99,63.2,62.91,63.05,184788.0,57.0044,57.1944,56.932,57.0587,184788.0
2022-09-28 09:50:00,63.05,63.15,62.82,63.01,110294.0,57.0587,57.1492,56.8505,57.0225,110294.0
2022-09-28 10:00:00,63.01,63.22,63.0,63.08,155750.0,57.0225,57.2125,57.0134,57.0858,155750.0
2022-09-28 10:10:00,63.08,63.16,62.96,63.02,108828.0,57.0858,57.1582,56.9772,57.0315,108828.0
2022-09-28 10:20:00,63.02,63.3,63.02,63.27,116270.0,57.0315,57.2849,57.0315,57.2578,116270.0
2022-09-28 10:30:00,63.27,63.45,63.2,63.43,148332.0,57.2578,57.4207,57.1944,57.4026,148332.0
2022-09-28 10:40:00,63.44,63.54,63.37,63.5,109198.0,57.4116,57.5021,57.3483,57.4659,109198.0
2022-09-28 10:50:00,63.5,63.52,63.39,63.46,144385.0,57.4659,57.484,57.3664,57.4297,144385.0
2022-09-28 11:00:00,63.47,63.57,63.37,63.43,94295.0,57.4388,57.5293,57.3483,57.4026,94295.0
2022-09-28 11:10:00,63.44,63.6,63.4,63.51,140606.0,57.4116,57.5564,57.3754,57.475,140606.0
2022-09-28 11:20:00,63.5,63.7,63.5,63.57,135113.0,57.4659,57.6469,57.4659,57.5293,135113.0
2022-09-28 11:30:00,63.57,63.67,63.52,63.58,79127.0,57.5293,57.6198,57.484,57.5383,79127.0
2022-09-28 11:40:00,63.59,63.62,63.51,63.57,68919.0,57.5474,57.5745,57.475,57.5293,68919.0
2022-09-28 11:50:00,63.55,63.73,63.53,63.68,80477.0,57.5112,57.6741,57.4931,57.6288,80477.0
2022-09-28 12:00:00,63.69,63.79,63.66,63.75,99727.0,57.6379,57.7284,57.6107,57.6922,99727.0
2022-09-28 12:10:00,63.76,63.94,63.7,63.89,110347.0,57.7012,57.8641,57.6469,57.8188,110347.0
2022-09-28 12:20:00,63.88,63.94,63.79,63.79,56423.0,57.8098,57.8641,57.7284,57.7284,56423.0
2022-09-28 12:30:00,63.8,63.95,63.79,63.9,53696.0,57.7374,57.8731,57.7284,57.8279,53696.0
2022-09-28 12:40:00,63.92,64.12,63.87,64.12,122866.0,57.846,58.027,57.8007,58.027,122866.0
2022-09-28 12:50:00,64.11,64.16,64.07,64.14,118861.0,58.0179,58.0632,57.9817,58.0451,118861.0
2022-09-28 13:00:00,64.14,64.16,63.93,64.03,108980.0,58.0451,58.0632,57.855,57.9455,108980.0
2022-09-28 13:10:00,64.02,64.07,63.96,64.07,80977.0,57.9365,57.9817,57.8822,57.9817,80977.0
2022-09-28 13:20:00,64.06,64.07,63.98,64.03,68715.0,57.9727,57.9817,57.9003,57.9455,68715.0
2022-09-28 13:30:00,64.03,64.06,63.92,64.06,76750.0,57.9455,57.9727,57.846,57.9727,76750.0
2022-09-28 13:40:00,64.06,64.12,63.98,64.0,74414.0,57.9727,58.027,57.9003,57.9184,74414.0
2022-09-28 13:50:00,64.0,64.01,63.92,63.93,89517.0,57.9184,57.9274,57.846,57.855,89517.0
2022-09-28 14:00:00,63.95,64.01,63.91,64.0,59969.0,57.8731,57.9274,57.8369,57.9184,59969.0
2022-09-28 14:10:00,63.99,63.99,63.9,63.93,63301.0,57.9093,57.9093,57.8279,57.855,63301.0
2022-09-28 14:20:00,63.93,63.99,63.87,63.99,59522.0,57.855,57.9093,57.8007,57.9093,59522.0
2022-09-28 14:30:00,63.98,64.15,63.98,64.14,76782.0,57.9003,58.0541,57.9003,58.0451,76782.0
2022-09-28 14:40:00,64.13,64.14,64.01,64.11,90657.0,58.036,58.0451,57.9274,58.0179,90657.0
2022-09-28 14:50:00,64.11,64.19,64.09,64.13,61025.0,58.0179,58.0903,57.9998,58.036,61025.0
2022-09-28 15:00:00,64.11,64.37,64.09,64.3,101813.0,58.0179,58.2532,57.9998,58.1899,101813.0
2022-09-28 15:10:00,64.28,64.29,64.11,64.13,104888.0,58.1718,58.1808,58.0179,58.036,104888.0
2022-09-28 15:20:00,64.14,64.26,64.1,64.26,174915.0,58.0451,58.1537,58.0089,58.1537,174915.0
2022-09-28 15:30:00,64.26,64.34,64.21,64.25,155470.0,58.1537,58.2261,58.1084,58.1446,155470.0
2022-09-28 15:40:00,64.24,64.31,64.21,64.3,171598.0,58.1356,58.1989,58.1084,58.1899,171598.0
2022-09-28 15:50:00,64.28,64.29,63.89,63.92,653371.0,58.1718,58.1808,57.8188,57.846,653371.0
2022-09-29 09:30:00,64.01,64.22,63.46,63.5,256156.0,57.9274,58.1175,57.4297,57.4659,256156.0
2022-09-29 09:40:00,63.5,63.57,63.25,63.32,183539.0,57.4659,57.5293,57.2397,57.303,183539.0
2022-09-29 09:50:00,63.32,63.39,62.99,63.06,151414.0,57.303,57.3664,57.0044,57.0677,151414.0
2022-09-29 10:00:00,63.07,63.07,62.51,62.53,153951.0,57.0768,57.0768,56.57,56.5881,153951.0
2022-09-29 10:10:00,62.51,62.69,62.51,62.64,267102.0,56.57,56.7329,56.57,56.6876,267102.0
2022-09-29 10:20:00,62.64,62.88,62.64,62.87,189634.0,56.6876,56.9048,56.6876,56.8958,189634.0
2022-09-29 10:30:00,62.86,62.9,62.78,62.79,219678.0,56.8867,56.9229,56.8143,56.8234,219678.0
2022-09-29 10:40:00,62.78,62.85,62.73,62.81,90719.0,56.8143,56.8777,56.7691,56.8415,90719.0
2022-09-29 10:50:00,62.8,62.98,62.8,62.94,128176.0,56.8324,56.9953,56.8324,56.9591,128176.0
2022-09-29 11:00:00,62.93,63.08,62.82,63.03,99294.0,56.9501,57.0858,56.8505,57.0406,99294.0
2022-09-29 11:10:00,63.04,63.07,62.85,63.07,87375.0,57.0496,57.0768,56.8777,57.0768,87375.0
2022-09-29 11:20:00,63.06,63.13,62.96,63.12,108673.0,57.0677,57.1311,56.9772,57.122,108673.0
2022-09-29 11:30:00,63.13,63.26,63.05,63.18,91817.0,57.1311,57.2487,57.0587,57.1763,91817.0
2022-09-29 11:40:00,63.18,63.28,63.13,63.25,76802.0,57.1763,57.2668,57.1311,57.2397,76802.0
2022-09-29 11:50:00,63.25,63.37,63.21,63.21,68399.0,57.2397,57.3483,57.2035,57.2035,68399.0
2022-09-29 12:00:00,63.19,63.2,63.07,63.09,49444.0,57.1854,57.1944,57.0768,57.0949,49444.0
2022-09-29 12:10:00,63.08,63.08,62.92,62.97,81559.0,57.0858,57.0858,56.941,56.9863,81559.0
2022-09-29 12:20:00,62.96,63.02,62.92,62.96,57606.0,56.9772,57.0315,56.941,56.9772,57606.0
2022-09-29 12:30:00,62.96,63.1,62.92,63.02,76925.0,56.9772,57.1039,56.941,57.0315,76925.0
2022-09-29 12:40:00,63.02,63.09,62.95,63.01,70005.0,57.0315,57.0949,56.9682,57.0225,70005.0
2022-09-29 12:50:00,63.0,63.06,62.91,62.91,64149.0,57.0134,57.0677,56.932,56.932,64149.0
2022-09-29 13:00:00,62.9,62.9,62.78,62.89,89222.0,56.9229,56.9229,56.8143,56.9139,89222.0
2022-09-29 13:10:00,62.88,62.93,62.85,62.91,75695.0,56.9048,56.9501,56.8777,56.932,75695.0
2022-09-29 13:20:00,62.92,62.99,62.87,62.95,67468.0,56.941,57.0044,56.8958,56.9682,67468.0
2022-09-29 13:30:00,62.95,63.02,62.92,62.94,80187.0,56.9682,57.0315,56.941,56.9591,80187.0
2022-09-29 13:40:00,62.93,63.03,62.85,63.01,85640.0,56.9501,57.0406,56.8777,57.0225,85640.0
2022-09-29 13:50:00,63.02,63.02,62.76,62.76,112242.0,57.0315,57.0315,56.7962,56.7962,112242.0
2022-09-29 14:00:00,62.76,62.89,62.67,62.8,152231.0,56.7962,56.9139,56.7148,56.8324,152231.0
2022-09-29 14:10:00,62.81,62.84,62.68,62.7,83888.0,56.8415,56.8686,56.7238,56.7419,83888.0
2022-09-29 14:20:00,62.7,62.91,62.68,62.87,91960.0,56.7419,56.932,56.7238,56.8958,91960.0
2022-09-29 14:30:00,62.87,62.96,62.81,62.92,112057.0,56.8958,56.9772,56.8415,56.941,112057.0
2022-09-29 14:40:00,62.9,62.94,62.84,62.91,132740.0,56.9229,56.9591,56.8686,56.932,132740.0
2022-09-29 14:50:00,62.91,62.92,62.77,62.8,130797.0,56.932,56.941,56.8053,56.8324,130797.0
2022-09-29 15:00:00,62.79,62.94,62.78,62.84,142172.0,56.8234,56.9591,56.8143,56.8686,142172.0
2022-09-29 15:10:00,62.83,62.9,62.79,62.86,135722.0,56.8596,56.9229,56.8234,56.8867,135722.0
2022-09-29 15:20:00,62.86,62.97,62.85,62.93,139041.0,56.8867,56.9863,56.8777,56.9501,139041.0
2022-09-29 15:30:00,62.94,63.2,62.93,63.02,256704.0,56.9591,57.1944,56.9501,57.0315,256704.0
2022-09-29 15:40:00,63.03,63.06,62.86,62.95,183164.0,57.0406,57.0677,56.8867,56.9682,183164.0
2022-09-29 15:50:00,62.94,63.09,62.91,63.08,648951.0,56.9591,57.0949,56.932,57.0858,648951.0
2022-09-30 09:30:00,63.16,63.58,62.92,63.02,280956.0,57.1582,57.5383,56.941,57.0315,280956.0
2022-09-30 09:40:00,63.02,63.16,62.81,62.86,126708.0,57.0315,57.1582,56.8415,56.8867,126708.0
2022-09-30 09:50:00,62.81,63.14,62.72,63.09,85024.0,56.8415,57.1401,56.76,57.0949,85024.0
2022-09-30 10:00:00,63.11,63.14,62.76,62.77,247101.0,57.113,57.1401,56.7962,56.8053,247101.0
2022-09-30 10:10:00,62.75,62.75,62.51,62.64,101191.0,56.7872,56.7872,56.57,56.6876,101191.0
2022-09-30 10:20:00,62.64,62.81,62.61,62.8,82693.0,56.6876,56.8415,56.6605,56.8324,82693.0
2022-09-30 10:30:00,62.8,63.03,62.79,62.94,83225.0,56.8324,57.0406,56.8234,56.9591,83225.0
2022-09-30 10:40:00,62.95,63.02,62.86,62.89,57166.0,56.9682,57.0315,56.8867,56.9139,57166.0
2022-09-30 10:50:00,62.88,62.98,62.79,62.84,71164.0,56.9048,56.9953,56.8234,56.8686,71164.0
2022-09-30 11:00:00,62.85,62.96,62.73,62.96,74542.0,56.8777,56.9772,56.7691,56.9772,74542.0
2022-09-30 11:10:00,62.95,63.08,62.93,62.98,57965.0,56.9682,57.0858,56.9501,56.9953,57965.0
2022-09-30 11:20:00,62.98,63.0,62.83,62.88,106879.0,56.9953,57.0134,56.8596,56.9048,106879.0
2022-09-30 11:30:00,62.88,62.93,62.8,62.8,60231.0,56.9048,56.9501,56.8324,56.8324,60231.0
2022-09-30 11:40:00,62.81,62.83,62.47,62.48,157777.0,56.8415,56.8596,56.5338,56.5428,157777.0
2022-09-30 11:50:00,62.47,62.56,62.37,62.56,119029.0,56.5338,56.6152,56.4433,56.6152,119029.0
2022-09-30 12:00:00,62.57,62.67,62.48,62.5,93325.0,56.6243,56.7148,56.5428,56.5609,93325.0
2022-09-30 12:10:00,62.49,62.74,62.48,62.67,77969.0,56.5519,56.7781,56.5428,56.7148,77969.0
2022-09-30 12:20:00,62.66,62.77,62.61,62.69,63834.0,56.7057,56.8053,56.6605,56.7329,63834.0
2022-09-30 12:30:00,62.7,62.79,62.69,62.76,47946.0,56.7419,56.8234,56.7329,56.7962,47946.0
2022-09-30 12:40:00,62.76,62.78,62.68,62.7,56058.0,56.7962,56.8143,56.7238,56.7419,56058.0
2022-09-30 12:50:00,62.7,62.76,62.64,62.7,52860.0,56.7419,56.7962,56.6876,56.7419,52860.0
2022-09-30 13:00:00,62.69,62.78,62.64,62.71,59005.0,56.7329,56.8143,56.6876,56.751,59005.0
2022-09-30 13:10:00,62.72,62.74,62.56,62.61,44755.0,56.76,56.7781,56.6152,56.6605,44755.0
2022-09-30 13:20:00,62.62,62.66,62.52,62.62,58006.0,56.6695,56.7057,56.579,56.6695,58006.0
2022-09-30 13:30:00,62.61,62.62,62.47,62.56,76754.0,56.6605,56.6695,56.5338,56.6152,76754.0
2022-09-30 13:40:00,62.56,62.61,62.44,62.47,52665.0,56.6152,56.6605,56.5066,56.5338,52665.0
2022-09-30 13:50:00,62.47,62.52,62.43,62.44,70637.0,56.5338,56.579,56.4976,56.5066,70637.0
2022-09-30 14:00:00,62.44,62.51,62.34,62.5,84293.0,56.5066,56.57,56.4161,56.5609,84293.0
2022-09-30 14:10:00,62.5,62.58,62.47,62.47,63635.0,56.5609,56.6333,56.5338,56.5338,63635.0
2022-09-30 14:20:00,62.48,62.55,62.35,62.38,67914.0,56.5428,56.6062,56.4252,56.4523,67914.0
2022-09-30 14:30:00,62.38,62.48,62.32,62.38,110223.0,56.4523,56.5428,56.398,56.4523,110223.0
2022-09-30 14:40:00,62.38,62.38,62.17,62.24,110225.0,56.4523,56.4523,56.2623,56.3256,110225.0
2022-09-30 14:50:00,62.25,62.28,62.2,62.23,90146.0,56.3347,56.3618,56.2894,56.3166,90146.0
2022-09-30 15:00:00,62.22,62.39,62.21,62.24,116320.0,56.3075,56.4614,56.2985,56.3256,116320.0
2022-09-30 15:10:00,62.24,62.3,62.08,62.16,126617.0,56.3256,56.3799,56.1808,56.2532,126617.0
2022-09-30 15:20:00,62.16,62.2,62.04,62.17,233806.0,56.2532,56.2894,56.1446,56.2623,233806.0
2022-09-30 15:30:00,62.17,62.25,61.99,62.03,219200.0,56.2623,56.3347,56.0994,56.1356,219200.0
2022-09-30 15:40:00,62.04,62.12,61.98,62.07,226655.0,56.1446,56.217,56.0903,56.1718,226655.0
2022-09-30 15:50:00,62.06,62.06,61.61,61.69,1305722.0,56.1627,56.1627,55.7555,55.8279,1305722.0
2022-10-03 09:30:00,62.4,62.55,61.69,61.96,280990.0,56.4704,56.6062,55.8279,56.0722,280990.0
2022-10-03 09:40:00,61.96,61.98,61.54,61.55,149087.0,56.0722,56.0903,55.6922,55.7012,149087.0
2022-10-03 09:50:00,61.55,61.64,61.44,61.55,110609.0,55.7012,55.7827,55.6017,55.7012,110609.0
2022-10-03 10:00:00,61.55,61.89,61.55,61.83,142419.0,55.7012,56.0089,55.7012,55.9546,142419.0
2022-10-03 10:10:00,61.84,61.96,61.7,61.92,150357.0,55.9637,56.0722,55.837,56.036,150357.0
2022-10-03 10:20:00,61.91,62.0,61.8,61.82,99437.0,56.027,56.1084,55.9275,55.9456,99437.0
2022-10-03 10:30:00,61.83,61.87,61.66,61.68,128161.0,55.9546,55.9908,55.8008,55.8189,128161.0
2022-10-03 10:40:00,61.68,62.0,61.66,62.0,105787.0,55.8189,56.1084,55.8008,56.1084,105787.0
2022-10-03 10:50:00,62.0,62.07,61.86,61.87,121818.0,56.1084,56.1718,55.9817,55.9908,121818.0
2022-10-03 11:00:00,61.87,62.04,61.83,62.04,68901.0,55.9908,56.1446,55.9546,56.1446,68901.0
2022-10-03 11:10:00,62.04,62.06,61.93,61.94,55216.0,56.1446,56.1627,56.0451,56.0541,55216.0
2022-10-03 11:20:00,61.93,61.98,61.83,61.91,58647.0,56.0451,56.0903,55.9546,56.027,58647.0
2022-10-03 11:30:00,61.92,61.97,61.75,61.8,99518.0,56.036,56.0813,55.8822,55.9275,99518.0
2022-10-03 11:40:00,61.81,61.81,61.57,61.63,74971.0,55.9365,55.9365,55.7193,55.7736,74971.0
2022-10-03 11:50:00,61.63,61.63,61.49,61.57,51700.0,55.7736,55.7736,55.6469,55.7193,51700.0
2022-10-03 12:00:00,61.57,61.87,61.57,61.87,32983.0,55.7193,55.9908,55.7193,55.9908,32983.0
2022-10-03 12:10:00,61.87,61.97,61.82,61.85,41220.0,55.9908,56.0813,55.9456,55.9727,41220.0
2022-10-03 12:20:00,61.84,61.89,61.68,61.69,52668.0,55.9637,56.0089,55.8189,55.8279,52668.0
2022-10-03 12:30:00,61.66,61.72,61.62,61.69,52933.0,55.8008,55.8551,55.7646,55.8279,52933.0
2022-10-03 12:40:00,61.69,61.73,61.61,61.71,69689.0,55.8279,55.8641,55.7555,55.846,69689.0
2022-10-03 12:50:00,61.71,61.71,61.61,61.65,53708.0,55.846,55.846,55.7555,55.7917,53708.0
2022-10-03 13:00:00,61.64,61.69,61.57,61.66,59897.0,55.7827,55.8279,55.7193,55.8008,59897.0
2022-10-03 13:10:00,61.67,61.73,61.63,61.66,74305.0,55.8098,55.8641,55.7736,55.8008,74305.0
2022-10-03 13:20:00,61.67,61.84,61.66,61.74,66124.0,55.8098,55.9637,55.8008,55.8732,66124.0
2022-10-03 13:30:00,61.75,61.99,61.73,61.95,95086.0,55.8822,56.0994,55.8641,56.0632,95086.0
2022-10-03 13:40:00,61.95,61.98,61.88,61.93,86875.0,56.0632,56.0903,55.9998,56.0451,86875.0
2022-10-03 13:50:00,61.93,61.95,61.8,61.82,67348.0,56.0451,56.0632,55.9275,55.9456,67348.0
2022-10-03 14:00:00,61.82,62.05,61.81,62.03,82178.0,55.9456,56.1537,55.9365,56.1356,82178.0
2022-10-03 14:10:00,62.04,62.12,61.98,62.06,98461.0,56.1446,56.217,56.0903,56.1627,98461.0
2022-10-03 14:20:00,62.07,62.13,62.05,62.09,116207.0,56.1718,56.2261,56.1537,56.1899,116207.0
2022-10-03 14:30:00,62.08,62.19,62.07,62.17,66746.0,56.1808,56.2804,56.1718,56.2623,66746.0
2022-10-03 14:40:00,62.17,62.32,62.15,62.28,67504.0,56.2623,56.398,56.2442,56.3618,67504.0
2022-10-03 14:50:00,62.29,62.4,62.28,62.32,83795.0,56.3709,56.4704,56.3618,56.398,83795.0
2022-10-03 15:00:00,62.32,62.43,62.3,62.4,90499.0,56.398,56.4976,56.3799,56.4704,90499.0
2022-10-03 15:10:00,62.41,62.42,62.25,62.39,92632.0,56.4795,56.4885,56.3347,56.4614,92632.0
2022-10-03 15:20:00,62.39,62.51,62.38,62.5,83106.0,56.4614,56.57,56.4523,56.5609,83106.0
2022-10-03 15:30:00,62.5,62.57,62.41,62.55,150804.0,56.5609,56.6243,56.4795,56.6062,150804.0
2022-10-03 15:40:00,62.55,62.57,62.45,62.47,265851.0,56.6062,56.6243,56.5157,56.5338,265851.0
2022-10-03 15:50:00,62.47,62.51,62.28,62.34,600116.0,56.5338,56.57,56.3618,56.4161,600116.0
2022-10-04 09:30:00,64.11,64.47,63.6,64.12,597070.0,58.0179,58.3437,57.5564,58.027,597070.0
2022-10-04 09:40:00,64.11,64.39,64.07,64.23,323241.0,58.0179,58.2713,57.9817,58.1265,323241.0
2022-10-04 09:50:00,64.23,64.72,64.18,64.72,299074.0,58.1265,58.57,58.0813,58.57,299074.0
2022-10-04 10:00:00,64.7,64.86,64.5,64.65,349222.0,58.5519,58.6967,58.3709,58.5066,349222.0
2022-10-04 10:10:00,64.64,64.86,64.56,64.81,201932.0,58.4976,58.6967,58.4252,58.6514,201932.0
2022-10-04 10:20:00,64.83,65.08,64.82,64.94,265415.0,58.6695,58.8958,58.6605,58.7691,265415.0
2022-10-04 10:30:00,64.94,65.02,64.68,64.81,249931.0,58.7691,58.8415,58.5338,58.6514,249931.0
2022-10-04 10:40:00,64.8,64.92,64.65,64.73,356977.0,58.6424,58.751,58.5066,58.579,356977.0
2022-10-04 10:50:00,64.74,64.75,64.49,64.68,181386.0,58.5881,58.5971,58.3618,58.5338,181386.0
2022-10-04 11:00:00,64.7,64.9,64.7,64.83,93798.0,58.5519,58.7329,58.5519,58.6695,93798.0
2022-10-04 11:10:00,64.83,64.93,64.79,64.84,107953.0,58.6695,58.76,58.6333,58.6786,107953.0
2022-10-04 11:20:00,64.85,64.86,64.71,64.75,171722.0,58.6876,58.6967,58.5609,58.5971,171722.0
2022-10-04 11:30:00,64.75,64.82,64.38,64.52,193571.0,58.5971,58.6605,58.2623,58.389,193571.0
2022-10-04 11:40:00,64.52,64.52,64.21,64.24,160260.0,58.389,58.389,58.1084,58.1356,160260.0
2022-10-04 11:50:00,64.23,64.3,64.16,64.3,127635.0,58.1265,58.1899,58.0632,58.1899,127635.0
2022-10-04 12:00:00,64.31,64.66,64.29,64.66,106578.0,58.1989,58.5157,58.1808,58.5157,106578.0
2022-10-04 12:10:00,64.67,64.9,64.67,64.9,63422.0,58.5247,58.7329,58.5247,58.7329,63422.0
2022-10-04 12:20:00,64.92,65.07,64.88,65.05,71876.0,58.751,58.8867,58.7148,58.8686,71876.0
2022-10-04 12:30:00,65.05,65.09,65.0,65.08,56670.0,58.8686,58.9048,58.8234,58.8958,56670.0
2022-10-04 12:40:00,65.07,65.08,64.92,64.95,136468.0,58.8867,58.8958,58.751,58.7781,136468.0
2022-10-04 12:50:00,64.92,65.02,64.86,64.95,99825.0,58.751,58.8415,58.6967,58.7781,99825.0
2022-10-04 13:00:00,64.95,64.97,64.74,64.81,140076.0,58.7781,58.7962,58.5881,58.6514,140076.0
2022-10-04 13:10:00,64.81,64.99,64.81,64.82,182113.0,58.6514,58.8143,58.6514,58.6605,182113.0
2022-10-04 13:20:00,64.82,64.91,64.73,64.86,173615.0,58.6605,58.7419,58.579,58.6967,173615.0
2022-10-04 13:30:00,64.86,64.9,64.76,64.78,96752.0,58.6967,58.7329,58.6062,58.6243,96752.0
2022-10-04 13:40:00,64.78,64.91,64.78,64.88,117487.0,58.6243,58.7419,58.6243,58.7148,117487.0
2022-10-04 13:50:00,64.89,65.06,64.8,65.01,99553.0,58.7238,58.8777,58.6424,58.8324,99553.0
2022-10-04 14:00:00,65.02,65.05,64.97,65.02,74957.0,58.8415,58.8686,58.7962,58.8415,74957.0
2022-10-04 14:10:00,65.03,65.05,64.96,65.0,76131.0,58.8505,58.8686,58.7872,58.8234,76131.0
2022-10-04 14:20:00,65.0,65.05,64.96,65.0,97253.0,58.8234,58.8686,58.7872,58.8234,97253.0
2022-10-04 14:30:00,65.0,65.06,64.99,65.04,98557.0,58.8234,58.8777,58.8143,58.8596,98557.0
2022-10-04 14:40:00,65.05,65.22,65.04,65.22,91893.0,58.8686,59.0225,58.8596,59.0225,91893.0
2022-10-04 14:50:00,65.22,65.27,65.12,65.16,114746.0,59.0225,59.0677,58.932,58.9682,114746.0
2022-10-04 15:00:00,65.17,65.17,64.99,65.06,73929.0,58.9772,58.9772,58.8143,58.8777,73929.0
2022-10-04 15:10:00,65.05,65.17,64.98,65.06,187676.0,58.8686,58.9772,58.8053,58.8777,187676.0
2022-10-04 15:20:00,65.07,65.26,65.05,65.23,235496.0,58.8867,59.0587,58.8686,59.0315,235496.0
2022-10-04 15:30:00,65.22,65.22,65.02,65.19,180504.0,59.0225,59.0225,58.8415,58.9953,180504.0
2022-10-04 15:40:00,65.18,65.22,65.0,65.03,337340.0,58.9863,59.0225,58.8234,58.8505,337340.0
2022-10-04 15:50:00,65.03,65.36,65.03,65.31,867295.0,58.8505,59.1492,58.8505,59.1039,867295.0
2022-10-05 09:30:00,64.86,65.01,64.57,64.74,272963.0,58.6967,58.8324,58.4342,58.5881,272963.0
2022-10-05 09:40:00,64.75,64.93,64.72,64.87,137316.0,58.5971,58.76,58.57,58.7057,137316.0
2022-10-05 09:50:00,64.87,64.93,64.63,64.65,78061.0,58.7057,58.76,58.4885,58.5066,78061.0
2022-10-05 10:00:00,64.63,64.71,64.54,64.55,79726.0,58.4885,58.5609,58.4071,58.4161,79726.0
2022-10-05 10:10:00,64.55,64.58,64.38,64.47,63155.0,58.4161,58.4433,58.2623,58.3437,63155.0
2022-10-05 10:20:00,64.47,64.58,64.38,64.45,107641.0,58.3437,58.4433,58.2623,58.3256,107641.0
2022-10-05 10:30:00,64.45,64.57,64.39,64.51,85159.0,58.3256,58.4342,58.2713,58.3799,85159.0
2022-10-05 10:40:00,64.5,64.7,64.5,64.55,67258.0,58.3709,58.5519,58.3709,58.4161,67258.0
2022-10-05 10:50:00,64.53,64.6,64.46,64.59,71834.0,58.398,58.4614,58.3347,58.4523,71834.0
2022-10-05 11:00:00,64.59,64.63,64.42,64.48,57329.0,58.4523,58.4885,58.2985,58.3528,57329.0
2022-10-05 11:10:00,64.47,64.66,64.42,64.64,57387.0,58.3437,58.5157,58.2985,58.4976,57387.0
2022-10-05 11:20:00,64.64,64.68,64.53,64.58,59689.0,58.4976,58.5338,58.398,58.4433,59689.0
2022-10-05 11:30:00,64.59,64.79,64.56,64.78,76903.0,58.4523,58.6333,58.4252,58.6243,76903.0
2022-10-05 11:40:00,64.79,64.84,64.72,64.72,85345.0,58.6333,58.6786,58.57,58.57,85345.0
2022-10-05 11:50:00,64.72,64.75,64.61,64.61,34393.0,58.57,58.5971,58.4704,58.4704,34393.0
2022-10-05 12:00:00,64.61,64.81,64.52,64.78,48724.0,58.4704,58.6514,58.389,58.6243,48724.0
2022-10-05 12:10:00,64.78,64.97,64.77,64.91,60826.0,58.6243,58.7962,58.6152,58.7419,60826.0
2022-10-05 12:20:00,64.91,64.98,64.88,64.97,71732.0,58.7419,58.8053,58.7148,58.7962,71732.0
2022-10-05 12:30:00,64.96,65.11,64.96,65.11,88587.0,58.7872,58.9229,58.7872,58.9229,88587.0
2022-10-05 12:40:00,65.09,65.28,65.06,65.27,64054.0,58.9048,59.0768,58.8777,59.0677,64054.0
2022-10-05 12:50:00,65.27,65.29,65.16,65.17,48114.0,59.0677,59.0858,58.9682,58.9772,48114.0
2022-10-05 13:00:00,65.17,65.33,65.16,65.32,59211.0,58.9772,59.122,58.9682,59.113,59211.0
2022-10-05 13:10:00,65.32,65.47,65.31,65.47,70731.0,59.113,59.2487,59.1039,59.2487,70731.0
2022-10-05 13:20:00,65.47,65.53,65.42,65.44,62390.0,59.2487,59.303,59.2035,59.2216,62390.0
2022-10-05 13:30:00,65.45,65.48,65.37,65.47,52639.0,59.2306,59.2578,59.1582,59.2487,52639.0
2022-10-05 13:40:00,65.47,65.66,65.41,65.62,89950.0,59.2487,59.4207,59.1944,59.3845,89950.0
2022-10-05 13:50:00,65.63,65.67,65.58,65.63,109282.0,59.3935,59.4297,59.3483,59.3935,109282.0
2022-10-05 14:00:00,65.63,65.71,65.59,65.68,99642.0,59.3935,59.4659,59.3573,59.4388,99642.0
2022-10-05 14:10:00,65.68,65.84,65.67,65.83,106914.0,59.4388,59.5836,59.4297,59.5745,106914.0
2022-10-05 14:20:00,65.83,65.86,65.73,65.8,92803.0,59.5745,59.6016,59.484,59.5474,92803.0
2022-10-05 14:30:00,65.8,65.82,65.69,65.71,71975.0,59.5474,59.5655,59.4478,59.4659,71975.0
2022-10-05 14:40:00,65.71,65.81,65.69,65.73,56039.0,59.4659,59.5564,59.4478,59.484,56039.0
2022-10-05 14:50:00,65.73,65.8,65.68,65.76,77395.0,59.484,59.5474,59.4388,59.5112,77395.0
2022-10-05 15:00:00,65.76,65.86,65.69,65.75,83466.0,59.5112,59.6016,59.4478,59.5021,83466.0
2022-10-05 15:10:00,65.75,65.89,65.71,65.88,100785.0,59.5021,59.6288,59.4659,59.6197,100785.0
2022-10-05 15:20:00,65.88,65.95,65.81,65.9,141247.0,59.6197,59.6831,59.5564,59.6378,141247.0
2022-10-05 15:30:00,65.91,65.97,65.81,65.84,163221.0,59.6469,59.7012,59.5564,59.5836,163221.0
2022-10-05 15:40:00,65.83,65.86,65.73,65.75,155087.0,59.5745,59.6016,59.484,59.5021,155087.0
2022-10-05 15:50:00,65.75,65.75,65.36,65.48,650135.0,59.5021,59.5021,59.1492,59.2578,650135.0
2022-10-06 09:30:00,64.89,65.21,64.61,65.18,294184.0,58.7238,59.0134,58.4704,58.9863,294184.0
2022-10-06 09:40:00,65.18,65.36,65.09,65.14,128283.0,58.9863,59.1492,58.9048,58.9501,128283.0
2022-10-06 09:50:00,65.14,65.27,65.0,65.01,168383.0,58.9501,59.0677,58.8234,58.8324,168383.0
2022-10-06 10:00:00,65.02,65.06,64.89,65.05,132261.0,58.8415,58.8777,58.7238,58.8686,132261.0
2022-10-06 10:10:00,65.03,65.03,64.79,64.84,99558.0,58.8505,58.8505,58.6333,58.6786,99558.0
2022-10-06 10:20:00,64.84,64.95,64.72,64.73,86417.0,58.6786,58.7781,58.57,58.579,86417.0
2022-10-06 10:30:00,64.75,64.85,64.7,64.81,74377.0,58.5971,58.6876,58.5519,58.6514,74377.0
2022-10-06 10:40:00,64.8,64.86,64.69,64.79,112039.0,58.6424,58.6967,58.5428,58.6333,112039.0
2022-10-06 10:50:00,64.78,64.87,64.75,64.85,67214.0,58.6243,58.7057,58.5971,58.6876,67214.0
2022-10-06 11:00:00,64.86,64.88,64.67,64.81,84065.0,58.6967,58.7148,58.5247,58.6514,84065.0
2022-10-06 11:10:00,64.82,65.12,64.75,65.1,76166.0,58.6605,58.932,58.5971,58.9139,76166.0
2022-10-06 11:20:00,65.11,65.18,65.08,65.08,82663.0,58.9229,58.9863,58.8958,58.8958,82663.0
2022-10-06 11:30:00,65.08,65.13,64.98,65.13,70049.0,58.8958,58.941,58.8053,58.941,70049.0
2022-10-06 11:40:00,65.12,65.28,65.1,65.27,89288.0,58.932,59.0768,58.9139,59.0677,89288.0
2022-10-06 11:50:00,65.25,65.35,65.09,65.11,78499.0,59.0496,59.1401,58.9048,58.9229,78499.0
2022-10-06 12:00:00,65.1,65.12,65.0,65.08,39586.0,58.9139,58.932,58.8234,58.8958,39586.0
2022-10-06 12:10:00,65.09,65.09,64.97,65.01,35124.0,58.9048,58.9048,58.7962,58.8324,35124.0
2022-10-06 12:20:00,65.01,65.16,65.0,65.14,31926.0,58.8324,58.9682,58.8234,58.9501,31926.0
2022-10-06 12:30:00,65.14,65.14,65.04,65.1,44999.0,58.9501,58.9501,58.8596,58.9139,44999.0
2022-10-06 12:40:00,65.09,65.21,65.06,65.17,56256.0,58.9048,59.0134,58.8777,58.9772,56256.0
2022-10-06 12:50:00,65.17,65.18,65.1,65.14,39766.0,58.9772,58.9863,58.9139,58.9501,39766.0
2022-10-06 13:00:00,65.14,65.16,64.99,65.0,44586.0,58.9501,58.9682,58.8143,58.8234,44586.0
2022-10-06 13:10:00,65.0,65.16,65.0,65.11,40303.0,58.8234,58.9682,58.8234,58.9229,40303.0
2022-10-06 13:20:00,65.11,65.14,65.07,65.11,61491.0,58.9229,58.9501,58.8867,58.9229,61491.0
2022-10-06 13:30:00,65.1,65.1,64.95,64.95,35937.0,58.9139,58.9139,58.7781,58.7781,35937.0
2022-10-06 13:40:00,64.95,65.1,64.95,65.09,38562.0,58.7781,58.9139,58.7781,58.9048,38562.0
2022-10-06 13:50:00,65.08,65.12,65.06,65.08,38379.0,58.8958,58.932,58.8777,58.8958,38379.0
2022-10-06 14:00:00,65.08,65.08,64.96,65.01,40060.0,58.8958,58.8958,58.7872,58.8324,40060.0
2022-10-06 14:10:00,65.02,65.02,64.91,64.91,48351.0,58.8415,58.8415,58.7419,58.7419,48351.0
2022-10-06 14:20:00,64.91,65.01,64.91,65.0,37526.0,58.7419,58.8324,58.7419,58.8234,37526.0
2022-10-06 14:30:00,65.01,65.07,64.96,65.0,71781.0,58.8324,58.8867,58.7872,58.8234,71781.0
2022-10-06 14:40:00,65.01,65.03,64.87,64.89,100459.0,58.8324,58.8505,58.7057,58.7238,100459.0
2022-10-06 14:50:00,64.89,64.94,64.76,64.84,101615.0,58.7238,58.7691,58.6062,58.6786,101615.0
2022-10-06 15:00:00,64.82,64.84,64.75,64.81,44538.0,58.6605,58.6786,58.5971,58.6514,44538.0
2022-10-06 15:10:00,64.81,64.93,64.72,64.89,65116.0,58.6514,58.76,58.57,58.7238,65116.0
2022-10-06 15:20:00,64.88,64.99,64.86,64.97,79682.0,58.7148,58.8143,58.6967,58.7962,79682.0
2022-10-06 15:30:00,64.97,65.0,64.85,64.95,98626.0,58.7962,58.8234,58.6876,58.7781,98626.0
2022-10-06 15:40:00,64.94,65.07,64.88,65.03,116979.0,58.7691,58.8867,58.7148,58.8505,116979.0
2022-10-06 15:50:00,65.02,65.08,64.87,64.95,509115.0,58.8415,58.8958,58.7057,58.7781,509115.0
2022-10-07 09:30:00,64.64,64.67,64.34,64.4,151686.0,58.4976,58.5247,58.2261,58.2804,151686.0
2022-10-07 09:40:00,64.39,64.44,64.18,64.22,143273.0,58.2713,58.3166,58.0813,58.1175,143273.0
2022-10-07 09:50:00,64.21,64.38,64.14,64.16,57731.0,58.1084,58.2623,58.0451,58.0632,57731.0
2022-10-07 10:00:00,64.14,64.19,64.0,64.03,60684.0,58.0451,58.0903,57.9184,57.9455,60684.0
2022-10-07 10:10:00,64.01,64.2,64.01,64.19,45700.0,57.9274,58.0994,57.9274,58.0903,45700.0
2022-10-07 10:20:00,64.18,64.44,64.16,64.36,49065.0,58.0813,58.3166,58.0632,58.2442,49065.0
2022-10-07 10:30:00,64.36,64.42,64.31,64.36,49475.0,58.2442,58.2985,58.1989,58.2442,49475.0
2022-10-07 10:40:00,64.37,64.69,64.36,64.64,87226.0,58.2532,58.5428,58.2442,58.4976,87226.0
2022-10-07 10:50:00,64.65,64.69,64.5,64.58,73647.0,58.5066,58.5428,58.3709,58.4433,73647.0
2022-10-07 11:00:00,64.59,64.84,64.59,64.83,98918.0,58.4523,58.6786,58.4523,58.6695,98918.0
2022-10-07 11:10:00,64.82,64.98,64.78,64.81,142264.0,58.6605,58.8053,58.6243,58.6514,142264.0
2022-10-07 11:20:00,64.81,65.09,64.8,65.01,138365.0,58.6514,58.9048,58.6424,58.8324,138365.0
2022-10-07 11:30:00,65.02,65.07,64.97,65.05,81501.0,58.8415,58.8867,58.7962,58.8686,81501.0
2022-10-07 11:40:00,65.04,65.1,65.0,65.01,74433.0,58.8596,58.9139,58.8234,58.8324,74433.0
2022-10-07 11:50:00,65.01,65.05,64.99,65.02,57507.0,58.8324,58.8686,58.8143,58.8415,57507.0
2022-10-07 12:00:00,65.01,65.03,64.92,65.01,76600.0,58.8324,58.8505,58.751,58.8324,76600.0
2022-10-07 12:10:00,65.01,65.08,64.98,64.98,44024.0,58.8324,58.8958,58.8053,58.8053,44024.0
2022-10-07 12:20:00,64.98,65.04,64.9,65.02,84041.0,58.8053,58.8596,58.7329,58.8415,84041.0
2022-10-07 12:30:00,65.03,65.04,64.9,64.92,58143.0,58.8505,58.8596,58.7329,58.751,58143.0
2022-10-07 12:40:00,64.91,64.91,64.85,64.89,59433.0,58.7419,58.7419,58.6876,58.7238,59433.0
2022-10-07 12:50:00,64.88,64.89,64.69,64.69,65658.0,58.7148,58.7238,58.5428,58.5428,65658.0
2022-10-07 13:00:00,64.68,64.68,64.47,64.5,70447.0,58.5338,58.5338,58.3437,58.3709,70447.0
2022-10-07 13:10:00,64.5,64.6,64.48,64.59,65203.0,58.3709,58.4614,58.3528,58.4523,65203.0
2022-10-07 13:20:00,64.59,64.68,64.54,64.64,58693.0,58.4523,58.5338,58.4071,58.4976,58693.0
2022-10-07 13:30:00,64.64,64.66,64.54,64.59,63179.0,58.4976,58.5157,58.4071,58.4523,63179.0
2022-10-07 13:40:00,64.6,64.76,64.6,64.69,54958.0,58.4614,58.6062,58.4614,58.5428,54958.0
2022-10-07 13:50:00,64.69,64.77,64.68,64.77,47761.0,58.5428,58.6152,58.5338,58.6152,47761.0
2022-10-07 14:00:00,64.76,64.86,64.7,64.74,70020.0,58.6062,58.6967,58.5519,58.5881,70020.0
2022-10-07 14:10:00,64.73,64.77,64.67,64.69,57746.0,58.579,58.6152,58.5247,58.5428,57746.0
2022-10-07 14:20:00,64.68,64.69,64.56,64.58,44065.0,58.5338,58.5428,58.4252,58.4433,44065.0
2022-10-07 14:30:00,64.58,64.65,64.52,64.59,43103.0,58.4433,58.5066,58.389,58.4523,43103.0
2022-10-07 14:40:00,64.59,64.62,64.52,64.58,68553.0,58.4523,58.4795,58.389,58.4433,68553.0
2022-10-07 14:50:00,64.58,64.6,64.51,64.52,57739.0,58.4433,58.4614,58.3799,58.389,57739.0
2022-10-07 15:00:00,64.53,64.54,64.3,64.3,103468.0,58.398,58.4071,58.1899,58.1899,103468.0
2022-10-07 15:10:00,64.29,64.31,64.15,64.19,94766.0,58.1808,58.1989,58.0541,58.0903,94766.0
2022-10-07 15:20:00,64.18,64.19,63.96,64.03,111251.0,58.0813,58.0903,57.8822,57.9455,111251.0
2022-10-07 15:30:00,64.02,64.25,63.96,64.25,163468.0,57.9365,58.1446,57.8822,58.1446,163468.0
2022-10-07 15:40:00,64.24,64.32,64.17,64.2,223578.0,58.1356,58.208,58.0722,58.0994,223578.0
2022-10-07 15:50:00,64.2,64.39,64.17,64.3,773526.0,58.0994,58.2713,58.0722,58.1899,773526.0
2022-10-10 09:30:00,64.47,64.77,64.31,64.77,192497.0,58.3437,58.6152,58.1989,58.6152,192497.0
2022-10-10 09:40:00,64.78,64.82,64.59,64.73,91893.0,58.6243,58.6605,58.4523,58.579,91893.0
2022-10-10 09:50:00,64.74,64.85,64.69,64.76,93495.0,58.5881,58.6876,58.5428,58.6062,93495.0
2022-10-10 10:00:00,64.76,64.84,64.59,64.73,102706.0,58.6062,58.6786,58.4523,58.579,102706.0
2022-10-10 10:10:00,64.72,64.81,64.5,64.55,68763.0,58.57,58.6514,58.3709,58.4161,68763.0
2022-10-10 10:20:00,64.53,64.7,64.43,64.66,82263.0,58.398,58.5519,58.3075,58.5157,82263.0
2022-10-10 10:30:00,64.66,64.69,64.35,64.35,125321.0,58.5157,58.5428,58.2351,58.2351,125321.0
2022-10-10 10:40:00,64.36,64.48,64.31,64.43,67444.0,58.2442,58.3528,58.1989,58.3075,67444.0
2022-10-10 10:50:00,64.42,64.49,64.38,64.47,59056.0,58.2985,58.3618,58.2623,58.3437,59056.0
2022-10-10 11:00:00,64.46,64.46,64.24,64.25,41776.0,58.3347,58.3347,58.1356,58.1446,41776.0
2022-10-10 11:10:00,64.24,64.35,64.21,64.24,68988.0,58.1356,58.2351,58.1084,58.1356,68988.0
2022-10-10 11:20:00,64.23,64.39,64.19,64.38,62412.0,58.1265,58.2713,58.0903,58.2623,62412.0
2022-10-10 11:30:00,64.39,64.45,64.31,64.34,97231.0,58.2713,58.3256,58.1989,58.2261,97231.0
2022-10-10 11:40:00,64.35,64.47,64.27,64.46,77004.0,58.2351,58.3437,58.1627,58.3347,77004.0
2022-10-10 11:50:00,64.45,64.59,64.41,64.44,77966.0,58.3256,58.4523,58.2894,58.3166,77966.0
2022-10-10 12:00:00,64.45,64.5,64.37,64.41,57131.0,58.3256,58.3709,58.2532,58.2894,57131.0
2022-10-10 12:10:00,64.42,64.55,64.4,64.52,55684.0,58.2985,58.4161,58.2804,58.389,55684.0
2022-10-10 12:20:00,64.52,64.52,64.39,64.42,46288.0,58.389,58.389,58.2713,58.2985,46288.0
2022-10-10 12:30:00,64.41,64.48,64.3,64.34,42857.0,58.2894,58.3528,58.1899,58.2261,42857.0
2022-10-10 12:40:00,64.34,64.37,64.25,64.28,31253.0,58.2261,58.2532,58.1446,58.1718,31253.0
2022-10-10 12:50:00,64.28,64.29,64.21,64.26,38860.0,58.1718,58.1808,58.1084,58.1537,38860.0
2022-10-10 13:00:00,64.24,64.27,64.14,64.16,37905.0,58.1356,58.1627,58.0451,58.0632,37905.0
2022-10-10 13:10:00,64.16,64.32,64.11,64.26,53614.0,58.0632,58.208,58.0179,58.1537,53614.0
2022-10-10 13:20:00,64.27,64.34,64.26,64.32,38551.0,58.1627,58.2261,58.1537,58.208,38551.0
2022-10-10 13:30:00,64.31,64.43,64.3,64.35,46525.0,58.1989,58.3075,58.1899,58.2351,46525.0
2022-10-10 13:40:00,64.35,64.7,64.34,64.67,62044.0,58.2351,58.5519,58.2261,58.5247,62044.0
2022-10-10 13:50:00,64.65,64.81,64.65,64.75,62607.0,58.5066,58.6514,58.5066,58.5971,62607.0
2022-10-10 14:00:00,64.74,64.75,64.6,64.64,42142.0,58.5881,58.5971,58.4614,58.4976,42142.0
2022-10-10 14:10:00,64.62,64.65,64.57,64.63,41400.0,58.4795,58.5066,58.4342,58.4885,41400.0
2022-10-10 14:20:00,64.63,64.64,64.52,64.58,37335.0,58.4885,58.4976,58.389,58.4433,37335.0
2022-10-10 14:30:00,64.56,64.74,64.54,64.71,36225.0,58.4252,58.5881,58.4071,58.5609,36225.0
2022-10-10 14:40:00,64.7,64.72,64.53,64.54,36424.0,58.5519,58.57,58.398,58.4071,36424.0
2022-10-10 14:50:00,64.55,64.6,64.5,64.53,32487.0,58.4161,58.4614,58.3709,58.398,32487.0
2022-10-10 15:00:00,64.54,64.61,64.45,64.56,50619.0,58.4071,58.4704,58.3256,58.4252,50619.0
2022-10-10 15:10:00,64.56,64.68,64.54,64.64,65502.0,58.4252,58.5338,58.4071,58.4976,65502.0
2022-10-10 15:20:00,64.65,64.78,64.61,64.64,67117.0,58.5066,58.6243,58.4704,58.4976,67117.0
2022-10-10 15:30:00,64.64,64.7,64.58,64.65,59898.0,58.4976,58.5519,58.4433,58.5066,59898.0
2022-10-10 15:40:00,64.65,64.68,64.49,64.59,93977.0,58.5066,58.5338,58.3618,58.4523,93977.0
2022-10-10 15:50:00,64.57,64.65,64.4,64.45,374869.0,58.4342,58.5066,58.2804,58.3256,374869.0
2022-10-11 09:30:00,64.56,64.98,64.49,64.96,150131.0,58.4252,58.8053,58.3618,58.7872,150131.0
2022-10-11 09:40:00,64.96,65.03,64.65,64.81,137798.0,58.7872,58.8505,58.5066,58.6514,137798.0
2022-10-11 09:50:00,64.82,64.98,64.75,64.94,73856.0,58.6605,58.8053,58.5971,58.7691,73856.0
2022-10-11 10:00:00,64.93,64.94,64.6,64.65,105709.0,58.76,58.7691,58.4614,58.5066,105709.0
2022-10-11 10:10:00,64.66,64.88,64.65,64.8,67359.0,58.5157,58.7148,58.5066,58.6424,67359.0
2022-10-11 10:20:00,64.8,64.8,64.48,64.49,78361.0,58.6424,58.6424,58.3528,58.3618,78361.0
2022-10-11 10:30:00,64.49,64.78,64.49,64.77,97646.0,58.3618,58.6243,58.3618,58.6152,97646.0
2022-10-11 10:40:00,64.78,64.93,64.7,64.91,102405.0,58.6243,58.76,58.5519,58.7419,102405.0
2022-10-11 10:50:00,64.92,65.21,64.91,65.18,130829.0,58.751,59.0134,58.7419,58.9863,130829.0
2022-10-11 11:00:00,65.19,65.37,65.14,65.37,104656.0,58.9953,59.1582,58.9501,59.1582,104656.0
2022-10-11 11:10:00,65.36,65.49,65.34,65.41,112840.0,59.1492,59.2668,59.1311,59.1944,112840.0
2022-10-11 11:20:00,65.42,65.47,65.29,65.37,133344.0,59.2035,59.2487,59.0858,59.1582,133344.0
2022-10-11 11:30:00,65.37,65.46,65.34,65.46,147810.0,59.1582,59.2397,59.1311,59.2397,147810.0
2022-10-11 11:40:00,65.47,65.67,65.45,65.65,101484.0,59.2487,59.4297,59.2306,59.4116,101484.0
2022-10-11 11:50:00,65.67,65.79,65.62,65.76,143176.0,59.4297,59.5383,59.3845,59.5112,143176.0
2022-10-11 12:00:00,65.76,65.84,65.72,65.76,121100.0,59.5112,59.5836,59.475,59.5112,121100.0
2022-10-11 12:10:00,65.76,65.78,65.63,65.73,52614.0,59.5112,59.5293,59.3935,59.484,52614.0
2022-10-11 12:20:00,65.73,65.84,65.71,65.82,68292.0,59.484,59.5836,59.4659,59.5655,68292.0
2022-10-11 12:30:00,65.82,65.97,65.81,65.97,69052.0,59.5655,59.7012,59.5564,59.7012,69052.0
2022-10-11 12:40:00,65.97,66.02,65.89,65.9,112666.0,59.7012,59.7464,59.6288,59.6378,112666.0
2022-10-11 12:50:00,65.92,65.92,65.79,65.83,77290.0,59.6559,59.6559,59.5383,59.5745,77290.0
2022-10-11 13:00:00,65.83,65.99,65.8,65.95,81389.0,59.5745,59.7193,59.5474,59.6831,81389.0
2022-10-11 13:10:00,65.95,66.0,65.9,65.97,63928.0,59.6831,59.7283,59.6378,59.7012,63928.0
2022-10-11 13:20:00,65.98,66.04,65.92,65.97,62077.0,59.7102,59.7645,59.6559,59.7012,62077.0
2022-10-11 13:30:00,65.97,66.03,65.91,65.96,70459.0,59.7012,59.7555,59.6469,59.6921,70459.0
2022-10-11 13:40:00,65.96,66.04,65.93,65.94,64418.0,59.6921,59.7645,59.665,59.674,64418.0
2022-10-11 13:50:00,65.92,66.04,65.9,65.94,59593.0,59.6559,59.7645,59.6378,59.674,59593.0
2022-10-11 14:00:00,65.92,65.98,65.85,65.92,103292.0,59.6559,59.7102,59.5926,59.6559,103292.0
2022-10-11 14:10:00,65.93,65.99,65.88,65.91,71994.0,59.665,59.7193,59.6197,59.6469,71994.0
2022-10-11 14:20:00,65.92,65.99,65.88,65.95,93753.0,59.6559,59.7193,59.6197,59.6831,93753.0
2022-10-11 14:30:00,65.93,66.0,65.91,65.94,62962.0,59.665,59.7283,59.6469,59.674,62962.0
2022-10-11 14:40:00,65.93,65.94,65.5,65.56,99230.0,59.665,59.674,59.2759,59.3302,99230.0
2022-10-11 14:50:00,65.57,65.6,65.27,65.31,97615.0,59.3392,59.3664,59.0677,59.1039,97615.0
2022-10-11 15:00:00,65.3,65.33,65.17,65.22,128517.0,59.0949,59.122,58.9772,59.0225,128517.0
2022-10-11 15:10:00,65.22,65.31,65.06,65.31,105698.0,59.0225,59.1039,58.8777,59.1039,105698.0
2022-10-11 15:20:00,65.31,65.45,65.24,65.33,120381.0,59.1039,59.2306,59.0406,59.122,120381.0
2022-10-11 15:30:00,65.32,65.57,65.3,65.56,143348.0,59.113,59.3392,59.0949,59.3302,143348.0
2022-10-11 15:40:00,65.56,65.72,65.48,65.69,282444.0,59.3302,59.475,59.2578,59.4478,282444.0
2022-10-11 15:50:00,65.7,65.75,65.47,65.69,784595.0,59.4569,59.5021,59.2487,59.4478,784595.0
2022-10-12 09:30:00,65.73,65.85,65.31,65.7,157835.0,59.484,59.5926,59.1039,59.4569,157835.0
2022-10-12 09:40:00,65.72,65.93,65.62,65.67,143269.0,59.475,59.665,59.3845,59.4297,143269.0
2022-10-12 09:50:00,65.7,65.8,65.66,65.73,85381.0,59.4569,59.5474,59.4207,59.484,85381.0
2022-10-12 10:00:00,65.73,65.75,65.58,65.71,89533.0,59.484,59.5021,59.3483,59.4659,89533.0
2022-10-12 10:10:00,65.72,66.05,65.67,65.95,120262.0,59.475,59.7736,59.4297,59.6831,120262.0
2022-10-12 10:20:00,65.95,66.09,65.88,66.04,69214.0,59.6831,59.8098,59.6197,59.7645,69214.0
2022-10-12 10:30:00,66.04,66.16,65.99,66.06,95697.0,59.7645,59.8731,59.7193,59.7826,95697.0
2022-10-12 10:40:00,66.06,66.15,66.01,66.14,78954.0,59.7826,59.8641,59.7374,59.855,78954.0
2022-10-12 10:50:00,66.14,66.22,66.11,66.18,103633.0,59.855,59.9274,59.8279,59.8912,103633.0
2022-10-12 11:00:00,66.19,66.33,66.17,66.25,96397.0,59.9003,60.027,59.8822,59.9546,96397.0
2022-10-12 11:10:00,66.25,66.37,66.24,66.36,83774.0,59.9546,60.0632,59.9455,60.0541,83774.0
2022-10-12 11:20:00,66.35,66.36,66.11,66.15,177588.0,60.0451,60.0541,59.8279,59.8641,177588.0
2022-10-12 11:30:00,66.15,66.21,65.97,65.99,86033.0,59.8641,59.9184,59.7012,59.7193,86033.0
2022-10-12 11:40:00,65.98,66.1,65.93,66.0,85694.0,59.7102,59.8188,59.665,59.7283,85694.0
2022-10-12 11:50:00,66.02,66.08,65.96,66.01,66936.0,59.7464,59.8007,59.6921,59.7374,66936.0
2022-10-12 12:00:00,66.01,66.14,65.97,66.05,73074.0,59.7374,59.855,59.7012,59.7736,73074.0
2022-10-12 12:10:00,66.05,66.05,65.9,65.98,50057.0,59.7736,59.7736,59.6378,59.7102,50057.0
2022-10-12 12:20:00,65.98,66.0,65.81,65.83,44146.0,59.7102,59.7283,59.5564,59.5745,44146.0
2022-10-12 12:30:00,65.83,65.88,65.74,65.74,49247.0,59.5745,59.6197,59.4931,59.4931,49247.0
2022-10-12 12:40:00,65.75,65.86,65.73,65.81,37373.0,59.5021,59.6016,59.484,59.5564,37373.0
2022-10-12 12:50:00,65.81,65.84,65.77,65.8,41014.0,59.5564,59.5836,59.5202,59.5474,41014.0
2022-10-12 13:00:00,65.81,65.84,65.74,65.83,56933.0,59.5564,59.5836,59.4931,59.5745,56933.0
2022-10-12 13:10:00,65.83,66.0,65.8,65.81,94883.0,59.5745,59.7283,59.5474,59.5564,94883.0
2022-10-12 13:20:00,65.81,65.81,65.65,65.7,48387.0,59.5564,59.5564,59.4116,59.4569,48387.0
2022-10-12 13:30:00,65.71,65.71,65.58,65.7,82426.0,59.4659,59.4659,59.3483,59.4569,82426.0
2022-10-12 13:40:00,65.72,65.79,65.68,65.78,60485.0,59.475,59.5383,59.4388,59.5293,60485.0
2022-10-12 13:50:00,65.79,65.8,65.63,65.69,54062.0,59.5383,59.5474,59.3935,59.4478,54062.0
2022-10-12 14:00:00,65.68,65.85,65.6,65.79,133330.0,59.4388,59.5926,59.3664,59.5383,133330.0
2022-10-12 14:10:00,65.79,65.85,65.7,65.74,89524.0,59.5383,59.5926,59.4569,59.4931,89524.0
2022-10-12 14:20:00,65.74,65.83,65.63,65.83,83745.0,59.4931,59.5745,59.3935,59.5745,83745.0
2022-10-12 14:30:00,65.83,65.89,65.76,65.86,75220.0,59.5745,59.6288,59.5112,59.6016,75220.0
2022-10-12 14:40:00,65.86,65.92,65.78,65.81,61234.0,59.6016,59.6559,59.5293,59.5564,61234.0
2022-10-12 14:50:00,65.8,65.82,65.71,65.75,51543.0,59.5474,59.5655,59.4659,59.5021,51543.0
2022-10-12 15:00:00,65.76,65.88,65.72,65.85,54844.0,59.5112,59.6197,59.475,59.5926,54844.0
2022-10-12 15:10:00,65.85,65.88,65.72,65.8,101521.0,59.5926,59.6197,59.475,59.5474,101521.0
2022-10-12 15:20:00,65.8,65.84,65.7,65.7,99300.0,59.5474,59.5836,59.4569,59.4569,99300.0
2022-10-12 15:30:00,65.7,65.8,65.68,65.77,110068.0,59.4569,59.5474,59.4388,59.5202,110068.0
2022-10-12 15:40:00,65.77,65.8,65.69,65.73,140833.0,59.5202,59.5474,59.4478,59.484,140833.0
2022-10-12 15:50:00,65.73,65.74,65.36,65.37,769672.0,59.484,59.4931,59.1492,59.1582,769672.0
2022-10-13 09:30:00,64.33,64.85,64.33,64.43,340238.0,58.217,58.6876,58.217,58.3075,340238.0
2022-10-13 09:40:00,64.42,64.59,64.1,64.27,141514.0,58.2985,58.4523,58.0089,58.1627,141514.0
2022-10-13 09:50:00,64.26,65.05,64.24,64.99,119018.0,58.1537,58.8686,58.1356,58.8143,119018.0
2022-10-13 10:00:00,64.98,65.17,64.75,64.79,85731.0,58.8053,58.9772,58.5971,58.6333,85731.0
2022-10-13 10:10:00,64.78,64.79,64.53,64.58,96310.0,58.6243,58.6333,58.398,58.4433,96310.0
2022-10-13 10:20:00,64.58,64.71,64.57,64.69,85790.0,58.4433,58.5609,58.4342,58.5428,85790.0
2022-10-13 10:30:00,64.68,64.84,64.65,64.75,61808.0,58.5338,58.6786,58.5066,58.5971,61808.0
2022-10-13 10:40:00,64.75,64.89,64.72,64.78,81929.0,58.5971,58.7238,58.57,58.6243,81929.0
2022-10-13 10:50:00,64.78,64.8,64.67,64.74,81883.0,58.6243,58.6424,58.5247,58.5881,81883.0
2022-10-13 11:00:00,64.75,65.12,64.75,65.07,86436.0,58.5971,58.932,58.5971,58.8867,86436.0
2022-10-13 11:10:00,65.08,65.55,64.92,65.44,138777.0,58.8958,59.3211,58.751,59.2216,138777.0
2022-10-13 11:20:00,65.45,66.08,65.45,66.05,199201.0,59.2306,59.8007,59.2306,59.7736,199201.0
2022-10-13 11:30:00,66.05,66.66,66.01,66.57,218099.0,59.7736,60.3256,59.7374,60.2442,218099.0
2022-10-13 11:40:00,66.56,66.81,66.3,66.37,117133.0,60.2351,60.4614,59.9998,60.0632,117133.0
2022-10-13 11:50:00,66.35,66.57,66.27,66.52,171472.0,60.0451,60.2442,59.9727,60.1989,171472.0
2022-10-13 12:00:00,66.52,66.73,66.44,66.45,94922.0,60.1989,60.389,60.1265,60.1356,94922.0
2022-10-13 12:10:00,66.44,66.48,66.27,66.32,63622.0,60.1265,60.1627,59.9727,60.0179,63622.0
2022-10-13 12:20:00,66.3,66.39,66.24,66.27,47601.0,59.9998,60.0813,59.9455,59.9727,47601.0
2022-10-13 12:30:00,66.27,66.38,66.26,66.33,49221.0,59.9727,60.0722,59.9636,60.027,49221.0
2022-10-13 12:40:00,66.33,66.6,66.32,66.58,94157.0,60.027,60.2713,60.0179,60.2532,94157.0
2022-10-13 12:50:00,66.57,66.6,66.48,66.54,63758.0,60.2442,60.2713,60.1627,60.217,63758.0
2022-10-13 13:00:00,66.53,66.73,66.53,66.69,64206.0,60.208,60.389,60.208,60.3528,64206.0
2022-10-13 13:10:00,66.69,66.72,66.53,66.57,83622.0,60.3528,60.3799,60.208,60.2442,83622.0
2022-10-13 13:20:00,66.56,66.87,66.56,66.78,68991.0,60.2351,60.5157,60.2351,60.4342,68991.0
2022-10-13 13:30:00,66.79,66.95,66.75,66.75,96327.0,60.4433,60.5881,60.4071,60.4071,96327.0
2022-10-13 13:40:00,66.75,66.86,66.73,66.84,71327.0,60.4071,60.5066,60.389,60.4885,71327.0
2022-10-13 13:50:00,66.84,66.87,66.75,66.78,45729.0,60.4885,60.5157,60.4071,60.4342,45729.0
2022-10-13 14:00:00,66.78,66.78,66.59,66.62,52632.0,60.4342,60.4342,60.2623,60.2894,52632.0
2022-10-13 14:10:00,66.62,66.73,66.62,66.71,53767.0,60.2894,60.389,60.2894,60.3709,53767.0
2022-10-13 14:20:00,66.69,66.7,66.48,66.53,51199.0,60.3528,60.3618,60.1627,60.208,51199.0
2022-10-13 14:30:00,66.55,66.62,66.48,66.58,83822.0,60.2261,60.2894,60.1627,60.2532,83822.0
2022-10-13 14:40:00,66.59,66.79,66.57,66.76,63545.0,60.2623,60.4433,60.2442,60.4161,63545.0
2022-10-13 14:50:00,66.75,66.9,66.72,66.82,66494.0,60.4071,60.5428,60.3799,60.4704,66494.0
2022-10-13 15:00:00,66.81,66.91,66.76,66.89,83717.0,60.4614,60.5519,60.4161,60.5338,83717.0
2022-10-13 15:10:00,66.89,66.91,66.75,66.77,94623.0,60.5338,60.5519,60.4071,60.4252,94623.0
2022-10-13 15:20:00,66.77,66.77,66.62,66.67,101444.0,60.4252,60.4252,60.2894,60.3347,101444.0
2022-10-13 15:30:00,66.66,66.76,66.52,66.63,164356.0,60.3256,60.4161,60.1989,60.2985,164356.0
2022-10-13 15:40:00,66.62,66.67,66.5,66.53,227561.0,60.2894,60.3347,60.1808,60.208,227561.0
2022-10-13 15:50:00,66.52,66.67,66.41,66.45,581303.0,60.1989,60.3347,60.0994,60.1356,581303.0
2022-10-14 09:30:00,66.75,67.0,66.49,66.97,236608.0,60.4071,60.6333,60.1718,60.6062,236608.0
2022-10-14 09:40:00,66.97,66.98,66.5,66.8,95469.0,60.6062,60.6152,60.1808,60.4523,95469.0
2022-10-14 09:50:00,66.8,66.94,66.79,66.88,101318.0,60.4523,60.579,60.4433,60.5247,101318.0
2022-10-14 10:00:00,66.87,66.88,66.34,66.56,123631.0,60.5157,60.5247,60.036,60.2351,123631.0
2022-10-14 10:10:00,66.56,66.6,66.28,66.5,121320.0,60.2351,60.2713,59.9817,60.1808,121320.0
2022-10-14 10:20:00,66.52,66.59,66.34,66.56,109342.0,60.1989,60.2623,60.036,60.2351,109342.0
2022-10-14 10:30:00,66.57,66.7,66.5,66.61,124984.0,60.2442,60.3618,60.1808,60.2804,124984.0
2022-10-14 10:40:00,66.62,66.71,66.4,66.41,109611.0,60.2894,60.3709,60.0903,60.0994,109611.0
2022-10-14 10:50:00,66.43,66.69,66.41,66.63,66050.0,60.1175,60.3528,60.0994,60.2985,66050.0
2022-10-14 11:00:00,66.63,66.76,66.56,66.58,65306.0,60.2985,60.4161,60.2351,60.2532,65306.0
2022-10-14 11:10:00,66.59,66.59,66.46,66.51,83021.0,60.2623,60.2623,60.1446,60.1899,83021.0
2022-10-14 11:20:00,66.53,66.68,66.51,66.67,48941.0,60.208,60.3437,60.1899,60.3347,48941.0
2022-10-14 11:30:00,66.66,66.67,66.38,66.45,116328.0,60.3256,60.3347,60.0722,60.1356,116328.0
2022-10-14 11:40:00,66.45,66.46,66.12,66.23,67585.0,60.1356,60.1446,59.8369,59.9365,67585.0
2022-10-14 11:50:00,66.23,66.27,66.11,66.18,44800.0,59.9365,59.9727,59.8279,59.8912,44800.0
2022-10-14 12:00:00,66.19,66.43,66.05,66.06,60773.0,59.9003,60.1175,59.7736,59.7826,60773.0
2022-10-14 12:10:00,66.08,66.12,66.03,66.1,53015.0,59.8007,59.8369,59.7555,59.8188,53015.0
2022-10-14 12:20:00,66.11,66.15,66.02,66.15,34887.0,59.8279,59.8641,59.7464,59.8641,34887.0
2022-10-14 12:30:00,66.16,66.3,66.13,66.25,28998.0,59.8731,59.9998,59.846,59.9546,28998.0
2022-10-14 12:40:00,66.24,66.34,66.22,66.22,36165.0,59.9455,60.036,59.9274,59.9274,36165.0
2022-10-14 12:50:00,66.23,66.23,66.14,66.15,36841.0,59.9365,59.9365,59.855,59.8641,36841.0
2022-10-14 13:00:00,66.17,66.32,66.12,66.17,23766.0,59.8822,60.0179,59.8369,59.8822,23766.0
2022-10-14 13:10:00,66.18,66.31,66.17,66.25,28665.0,59.8912,60.0089,59.8822,59.9546,28665.0
2022-10-14 13:20:00,66.24,66.26,66.13,66.25,22734.0,59.9455,59.9636,59.846,59.9546,22734.0
2022-10-14 13:30:00,66.25,66.34,66.22,66.31,34939.0,59.9546,60.036,59.9274,60.0089,34939.0
2022-10-14 13:40:00,66.31,66.4,66.26,66.38,77333.0,60.0089,60.0903,59.9636,60.0722,77333.0
2022-10-14 13:50:00,66.36,66.57,66.33,66.57,63002.0,60.0541,60.2442,60.027,60.2442,63002.0
2022-10-14 14:00:00,66.58,66.61,66.4,66.46,88677.0,60.2532,60.2804,60.0903,60.1446,88677.0
2022-10-14 14:10:00,66.44,66.44,66.37,66.41,52780.0,60.1265,60.1265,60.0632,60.0994,52780.0
2022-10-14 14:20:00,66.42,66.53,66.41,66.52,48576.0,60.1084,60.208,60.0994,60.1989,48576.0
2022-10-14 14:30:00,66.52,66.6,66.49,66.59,59472.0,60.1989,60.2713,60.1718,60.2623,59472.0
2022-10-14 14:40:00,66.59,66.6,66.5,66.56,65445.0,60.2623,60.2713,60.1808,60.2351,65445.0
2022-10-14 14:50:00,66.56,66.62,66.52,66.55,55586.0,60.2351,60.2894,60.1989,60.2261,55586.0
2022-10-14 15:00:00,66.54,66.7,66.5,66.53,78650.0,60.217,60.3618,60.1808,60.208,78650.0
2022-10-14 15:10:00,66.53,66.55,66.33,66.39,69920.0,60.208,60.2261,60.027,60.0813,69920.0
2022-10-14 15:20:00,66.39,66.61,66.37,66.59,95362.0,60.0813,60.2804,60.0632,60.2623,95362.0
2022-10-14 15:30:00,66.59,66.71,66.5,66.53,140657.0,60.2623,60.3709,60.1808,60.208,140657.0
2022-10-14 15:40:00,66.53,66.57,66.46,66.5,112164.0,60.208,60.2442,60.1446,60.1808,112164.0
2022-10-14 15:50:00,66.51,66.52,66.06,66.18,1016602.0,60.1899,60.1989,59.7826,59.8912,1016602.0
2022-10-17 09:30:00,66.8,66.93,66.53,66.67,199598.0,60.4523,60.57,60.208,60.3347,199598.0
2022-10-17 09:40:00,66.66,66.73,66.36,66.41,119758.0,60.3256,60.389,60.0541,60.0994,119758.0
2022-10-17 09:50:00,66.4,66.49,66.28,66.42,92710.0,60.0903,60.1718,59.9817,60.1084,92710.0
2022-10-17 10:00:00,66.45,66.64,66.39,66.61,86442.0,60.1356,60.3075,60.0813,60.2804,86442.0
2022-10-17 10:10:00,66.62,66.76,66.6,66.65,104561.0,60.2894,60.4161,60.2713,60.3166,104561.0
2022-10-17 10:20:00,66.64,66.65,66.36,66.39,99694.0,60.3075,60.3166,60.0541,60.0813,99694.0
2022-10-17 10:30:00,66.4,66.4,66.08,66.13,76340.0,60.0903,60.0903,59.8007,59.846,76340.0
2022-10-17 10:40:00,66.14,66.23,66.07,66.2,75018.0,59.855,59.9365,59.7917,59.9093,75018.0
2022-10-17 10:50:00,66.2,66.23,66.04,66.15,76384.0,59.9093,59.9365,59.7645,59.8641,76384.0
2022-10-17 11:00:00,66.14,66.23,66.03,66.06,42092.0,59.855,59.9365,59.7555,59.7826,42092.0
2022-10-17 11:10:00,66.06,66.16,65.94,66.13,56262.0,59.7826,59.8731,59.674,59.846,56262.0
2022-10-17 11:20:00,66.13,66.27,66.12,66.18,74311.0,59.846,59.9727,59.8369,59.8912,74311.0
2022-10-17 11:30:00,66.18,66.3,66.18,66.21,52821.0,59.8912,59.9998,59.8912,59.9184,52821.0
2022-10-17 11:40:00,66.21,66.23,66.12,66.19,44867.0,59.9184,59.9365,59.8369,59.9003,44867.0
2022-10-17 11:50:00,66.19,66.33,66.17,66.25,37450.0,59.9003,60.027,59.8822,59.9546,37450.0
2022-10-17 12:00:00,66.26,66.41,66.23,66.4,38007.0,59.9636,60.0994,59.9365,60.0903,38007.0
2022-10-17 12:10:00,66.39,66.39,66.23,66.27,36306.0,60.0813,60.0813,59.9365,59.9727,36306.0
2022-10-17 12:20:00,66.27,66.38,66.24,66.32,40494.0,59.9727,60.0722,59.9455,60.0179,40494.0
2022-10-17 12:30:00,66.33,66.36,66.27,66.36,47209.0,60.027,60.0541,59.9727,60.0541,47209.0
2022-10-17 12:40:00,66.34,66.35,66.25,66.33,49762.0,60.036,60.0451,59.9546,60.027,49762.0
2022-10-17 12:50:00,66.33,66.4,66.26,66.31,33822.0,60.027,60.0903,59.9636,60.0089,33822.0
2022-10-17 13:00:00,66.31,66.41,66.24,66.37,57810.0,60.0089,60.0994,59.9455,60.0632,57810.0
2022-10-17 13:10:00,66.35,66.46,66.34,66.36,66979.0,60.0451,60.1446,60.036,60.0541,66979.0
2022-10-17 13:20:00,66.35,66.45,66.35,66.4,40426.0,60.0451,60.1356,60.0451,60.0903,40426.0
2022-10-17 13:30:00,66.4,66.44,66.31,66.34,55835.0,60.0903,60.1265,60.0089,60.036,55835.0
2022-10-17 13:40:00,66.34,66.35,66.22,66.3,41274.0,60.036,60.0451,59.9274,59.9998,41274.0
2022-10-17 13:50:00,66.29,66.34,66.24,66.33,37966.0,59.9908,60.036,59.9455,60.027,37966.0
2022-10-17 14:00:00,66.33,66.39,66.23,66.29,47536.0,60.027,60.0813,59.9365,59.9908,47536.0
2022-10-17 14:10:00,66.28,66.28,66.12,66.17,43133.0,59.9817,59.9817,59.8369,59.8822,43133.0
2022-10-17 14:20:00,66.18,66.19,66.1,66.19,33015.0,59.8912,59.9003,59.8188,59.9003,33015.0
2022-10-17 14:30:00,66.19,66.27,66.16,66.26,37591.0,59.9003,59.9727,59.8731,59.9636,37591.0
2022-10-17 14:40:00,66.27,66.27,66.15,66.17,29375.0,59.9727,59.9727,59.8641,59.8822,29375.0
2022-10-17 14:50:00,66.17,66.26,66.14,66.22,34997.0,59.8822,59.9636,59.855,59.9274,34997.0
2022-10-17 15:00:00,66.23,66.32,66.2,66.26,54197.0,59.9365,60.0179,59.9093,59.9636,54197.0
2022-10-17 15:10:00,66.27,66.28,66.13,66.2,61484.0,59.9727,59.9817,59.846,59.9093,61484.0
2022-10-17 15:20:00,66.21,66.22,66.13,66.22,52292.0,59.9184,59.9274,59.846,59.9274,52292.0
2022-10-17 15:30:00,66.21,66.31,66.2,66.28,67957.0,59.9184,60.0089,59.9093,59.9817,67957.0
2022-10-17 15:40:00,66.27,66.43,66.25,66.36,103824.0,59.9727,60.1175,59.9546,60.0541,103824.0
2022-10-17 15:50:00,66.37,66.42,66.22,66.38,586865.0,60.0632,60.1084,59.9274,60.0722,586865.0
2022-10-18 09:30:00,66.4,66.99,66.4,66.99,209149.0,60.0903,60.6243,60.0903,60.6243,209149.0
2022-10-18 09:40:00,66.98,66.99,66.66,66.88,155643.0,60.6152,60.6243,60.3256,60.5247,155643.0
2022-10-18 09:50:00,66.87,66.99,66.81,66.95,98079.0,60.5157,60.6243,60.4614,60.5881,98079.0
2022-10-18 10:00:00,66.94,67.08,66.89,66.9,77274.0,60.579,60.7057,60.5338,60.5428,77274.0
2022-10-18 10:10:00,66.91,66.95,66.71,66.87,73015.0,60.5519,60.5881,60.3709,60.5157,73015.0
2022-10-18 10:20:00,66.87,66.88,66.78,66.83,59027.0,60.5157,60.5247,60.4342,60.4795,59027.0
2022-10-18 10:30:00,66.82,66.91,66.69,66.71,73086.0,60.4704,60.5519,60.3528,60.3709,73086.0
2022-10-18 10:40:00,66.74,66.86,66.73,66.8,53388.0,60.398,60.5066,60.389,60.4523,53388.0
2022-10-18 10:50:00,66.79,66.81,66.67,66.76,48098.0,60.4433,60.4614,60.3347,60.4161,48098.0
2022-10-18 11:00:00,66.75,66.83,66.73,66.75,59660.0,60.4071,60.4795,60.389,60.4071,59660.0
2022-10-18 11:10:00,66.74,66.79,66.63,66.75,147745.0,60.398,60.4433,60.2985,60.4071,147745.0
2022-10-18 11:20:00,66.76,66.85,66.59,66.59,110644.0,60.4161,60.4976,60.2623,60.2623,110644.0
2022-10-18 11:30:00,66.59,66.64,66.55,66.62,127372.0,60.2623,60.3075,60.2261,60.2894,127372.0
2022-10-18 11:40:00,66.62,66.74,66.62,66.74,48886.0,60.2894,60.398,60.2894,60.398,48886.0
2022-10-18 11:50:00,66.73,66.74,66.68,66.69,49885.0,60.389,60.398,60.3437,60.3528,49885.0
2022-10-18 12:00:00,66.7,66.86,66.68,66.83,71036.0,60.3618,60.5066,60.3437,60.4795,71036.0
2022-10-18 12:10:00,66.83,66.9,66.81,66.84,51406.0,60.4795,60.5428,60.4614,60.4885,51406.0
2022-10-18 12:20:00,66.83,66.84,66.74,66.75,42839.0,60.4795,60.4885,60.398,60.4071,42839.0
2022-10-18 12:30:00,66.76,67.04,66.74,66.99,106866.0,60.4161,60.6695,60.398,60.6243,106866.0
2022-10-18 12:40:00,66.99,66.99,66.77,66.84,89327.0,60.6243,60.6243,60.4252,60.4885,89327.0
2022-10-18 12:50:00,66.84,66.95,66.79,66.79,45112.0,60.4885,60.5881,60.4433,60.4433,45112.0
2022-10-18 13:00:00,66.8,66.85,66.68,66.78,79018.0,60.4523,60.4976,60.3437,60.4342,79018.0
2022-10-18 13:10:00,66.8,66.87,66.75,66.8,92819.0,60.4523,60.5157,60.4071,60.4523,92819.0
2022-10-18 13:20:00,66.78,66.84,66.71,66.84,108743.0,60.4342,60.4885,60.3709,60.4885,108743.0
2022-10-18 13:30:00,66.84,66.9,66.77,66.81,60699.0,60.4885,60.5428,60.4252,60.4614,60699.0
2022-10-18 13:40:00,66.82,66.84,66.71,66.83,71950.0,60.4704,60.4885,60.3709,60.4795,71950.0
2022-10-18 13:50:00,66.84,66.91,66.81,66.87,36846.0,60.4885,60.5519,60.4614,60.5157,36846.0
2022-10-18 14:00:00,66.87,66.89,66.72,66.75,43222.0,60.5157,60.5338,60.3799,60.4071,43222.0
2022-10-18 14:10:00,66.74,66.79,66.71,66.73,39089.0,60.398,60.4433,60.3709,60.389,39089.0
2022-10-18 14:20:00,66.73,66.85,66.71,66.84,32353.0,60.389,60.4976,60.3709,60.4885,32353.0
2022-10-18 14:30:00,66.84,66.86,66.64,66.67,53676.0,60.4885,60.5066,60.3075,60.3347,53676.0
2022-10-18 14:40:00,66.68,66.75,66.63,66.7,122352.0,60.3437,60.4071,60.2985,60.3618,122352.0
2022-10-18 14:50:00,66.69,66.8,66.67,66.75,100568.0,60.3528,60.4523,60.3347,60.4071,100568.0
2022-10-18 15:00:00,66.74,66.76,66.61,66.66,109969.0,60.398,60.4161,60.2804,60.3256,109969.0
2022-10-18 15:10:00,66.67,66.76,66.66,66.72,136225.0,60.3347,60.4161,60.3256,60.3799,136225.0
2022-10-18 15:20:00,66.71,66.79,66.68,66.73,53079.0,60.3709,60.4433,60.3437,60.389,53079.0
2022-10-18 15:30:00,66.74,66.98,66.72,66.91,82460.0,60.398,60.6152,60.3799,60.5519,82460.0
2022-10-18 15:40:00,66.91,66.92,66.79,66.84,113191.0,60.5519,60.5609,60.4433,60.4885,113191.0
2022-10-18 15:50:00,66.83,66.91,66.68,66.9,595021.0,60.4795,60.5519,60.3437,60.5428,595021.0
2022-10-19 09:30:00,66.85,66.97,66.57,66.7,178330.0,60.4976,60.6062,60.2442,60.3618,178330.0
2022-10-19 09:40:00,66.69,66.71,66.4,66.42,141069.0,60.3528,60.3709,60.0903,60.1084,141069.0
2022-10-19 09:50:00,66.43,66.54,66.28,66.52,178283.0,60.1175,60.217,59.9817,60.1989,178283.0
2022-10-19 10:00:00,66.51,66.6,66.35,66.35,90575.0,60.1899,60.2713,60.0451,60.0451,90575.0
2022-10-19 10:10:00,66.35,66.6,66.35,66.58,44962.0,60.0451,60.2713,60.0451,60.2532,44962.0
2022-10-19 10:20:00,66.58,66.69,66.55,66.62,51963.0,60.2532,60.3528,60.2261,60.2894,51963.0
2022-10-19 10:30:00,66.58,66.6,66.51,66.55,52061.0,60.2532,60.2713,60.1899,60.2261,52061.0
2022-10-19 10:40:00,66.56,66.62,66.49,66.53,71932.0,60.2351,60.2894,60.1718,60.208,71932.0
2022-10-19 10:50:00,66.53,66.57,66.43,66.55,77542.0,60.208,60.2442,60.1175,60.2261,77542.0
2022-10-19 11:00:00,66.54,66.56,66.45,66.52,58820.0,60.217,60.2351,60.1356,60.1989,58820.0
2022-10-19 11:10:00,66.52,66.55,66.45,66.51,81636.0,60.1989,60.2261,60.1356,60.1899,81636.0
2022-10-19 11:20:00,66.52,66.54,66.35,66.48,67335.0,60.1989,60.217,60.0451,60.1627,67335.0
2022-10-19 11:30:00,66.48,66.5,66.34,66.38,113211.0,60.1627,60.1808,60.036,60.0722,113211.0
2022-10-19 11:40:00,66.38,66.42,66.29,66.39,75948.0,60.0722,60.1084,59.9908,60.0813,75948.0
2022-10-19 11:50:00,66.39,66.45,66.33,66.42,119494.0,60.0813,60.1356,60.027,60.1084,119494.0
2022-10-19 12:00:00,66.42,66.45,66.28,66.36,103237.0,60.1084,60.1356,59.9817,60.0541,103237.0
2022-10-19 12:10:00,66.35,66.41,66.26,66.26,72690.0,60.0451,60.0994,59.9636,59.9636,72690.0
2022-10-19 12:20:00,66.26,66.35,66.22,66.25,57125.0,59.9636,60.0451,59.9274,59.9546,57125.0
2022-10-19 12:30:00,66.24,66.42,66.22,66.36,97599.0,59.9455,60.1084,59.9274,60.0541,97599.0
2022-10-19 12:40:00,66.35,66.37,66.15,66.25,126849.0,60.0451,60.0632,59.8641,59.9546,126849.0
2022-10-19 12:50:00,66.25,66.28,66.15,66.15,57375.0,59.9546,59.9817,59.8641,59.8641,57375.0
2022-10-19 13:00:00,66.13,66.26,66.06,66.17,128006.0,59.846,59.9636,59.7826,59.8822,128006.0
2022-10-19 13:10:00,66.17,66.22,66.11,66.14,72732.0,59.8822,59.9274,59.8279,59.855,72732.0
2022-10-19 13:20:00,66.14,66.23,66.12,66.14,43722.0,59.855,59.9365,59.8369,59.855,43722.0
2022-10-19 13:30:00,66.14,66.23,66.12,66.15,54548.0,59.855,59.9365,59.8369,59.8641,54548.0
2022-10-19 13:40:00,66.15,66.17,65.85,65.9,327062.0,59.8641,59.8822,59.5926,59.6378,327062.0
2022-10-19 13:50:00,65.91,66.03,65.87,66.0,170807.0,59.6469,59.7555,59.6107,59.7283,170807.0
2022-10-19 14:00:00,66.0,66.15,65.97,66.12,48077.0,59.7283,59.8641,59.7012,59.8369,48077.0
2022-10-19 14:10:00,66.11,66.27,66.09,66.23,161617.0,59.8279,59.9727,59.8098,59.9365,161617.0
2022-10-19 14:20:00,66.21,66.4,66.18,66.4,74515.0,59.9184,60.0903,59.8912,60.0903,74515.0
2022-10-19 14:30:00,66.39,66.39,66.3,66.34,103145.0,60.0813,60.0813,59.9998,60.036,103145.0
2022-10-19 14:40:00,66.34,66.35,66.1,66.12,149258.0,60.036,60.0451,59.8188,59.8369,149258.0
2022-10-19 14:50:00,66.12,66.25,66.1,66.24,176016.0,59.8369,59.9546,59.8188,59.9455,176016.0
2022-10-19 15:00:00,66.24,66.32,66.16,66.21,108976.0,59.9455,60.0179,59.8731,59.9184,108976.0
2022-10-19 15:10:00,66.22,66.42,66.21,66.4,92542.0,59.9274,60.1084,59.9184,60.0903,92542.0
2022-10-19 15:20:00,66.4,66.44,66.26,66.34,113130.0,60.0903,60.1265,59.9636,60.036,113130.0
2022-10-19 15:30:00,66.34,66.37,66.14,66.31,239999.0,60.036,60.0632,59.855,60.0089,239999.0
2022-10-19 15:40:00,66.31,66.35,66.12,66.16,262854.0,60.0089,60.0451,59.8369,59.8731,262854.0
2022-10-19 15:50:00,66.15,66.22,65.99,66.2,724539.0,59.8641,59.9274,59.7193,59.9093,724539.0
2022-10-20 09:30:00,66.16,66.48,66.0,66.33,216027.0,59.8731,60.1627,59.7283,60.027,216027.0
2022-10-20 09:40:00,66.33,66.38,66.2,66.36,117602.0,60.027,60.0722,59.9093,60.0541,117602.0
2022-10-20 09:50:00,66.37,66.38,66.02,66.04,95062.0,60.0632,60.0722,59.7464,59.7645,95062.0
2022-10-20 10:00:00,66.05,66.34,66.03,66.32,81847.0,59.7736,60.036,59.7555,60.0179,81847.0
2022-10-20 10:10:00,66.32,66.51,66.2,66.49,86283.0,60.0179,60.1899,59.9093,60.1718,86283.0
2022-10-20 10:20:00,66.5,66.54,66.37,66.45,77878.0,60.1808,60.217,60.0632,60.1356,77878.0
2022-10-20 10:30:00,66.45,66.5,66.3,66.3,63154.0,60.1356,60.1808,59.9998,59.9998,63154.0
2022-10-20 10:40:00,66.31,66.31,66.09,66.16,81262.0,60.0089,60.0089,59.8098,59.8731,81262.0
2022-10-20 10:50:00,66.16,66.28,66.14,66.27,59367.0,59.8731,59.9817,59.855,59.9727,59367.0
2022-10-20 11:00:00,66.28,66.34,66.22,66.31,50531.0,59.9817,60.036,59.9274,60.0089,50531.0
2022-10-20 11:10:00,66.31,66.37,66.17,66.17,48515.0,60.0089,60.0632,59.8822,59.8822,48515.0
2022-10-20 11:20:00,66.17,66.26,66.09,66.15,80811.0,59.8822,59.9636,59.8098,59.8641,80811.0
2022-10-20 11:30:00,66.14,66.29,66.13,66.22,55575.0,59.855,59.9908,59.846,59.9274,55575.0
2022-10-20 11:40:00,66.21,66.24,66.08,66.17,49301.0,59.9184,59.9455,59.8007,59.8822,49301.0
2022-10-20 11:50:00,66.16,66.21,66.07,66.09,48028.0,59.8731,59.9184,59.7917,59.8098,48028.0
2022-10-20 12:00:00,66.09,66.12,66.0,66.03,82222.0,59.8098,59.8369,59.7283,59.7555,82222.0
2022-10-20 12:10:00,66.02,66.07,65.99,66.02,67721.0,59.7464,59.7917,59.7193,59.7464,67721.0
2022-10-20 12:20:00,66.01,66.15,65.98,66.06,86748.0,59.7374,59.8641,59.7102,59.7826,86748.0
2022-10-20 12:30:00,66.06,66.1,66.02,66.06,56428.0,59.7826,59.8188,59.7464,59.7826,56428.0
2022-10-20 12:40:00,66.06,66.12,65.97,66.02,54867.0,59.7826,59.8369,59.7012,59.7464,54867.0
2022-10-20 12:50:00,66.02,66.09,65.98,66.09,68360.0,59.7464,59.8098,59.7102,59.8098,68360.0
2022-10-20 13:00:00,66.09,66.09,65.9,65.94,81160.0,59.8098,59.8098,59.6378,59.674,81160.0
2022-10-20 13:10:00,65.93,66.02,65.93,65.94,62286.0,59.665,59.7464,59.665,59.674,62286.0
2022-10-20 13:20:00,65.94,66.05,65.93,66.01,64687.0,59.674,59.7736,59.665,59.7374,64687.0
2022-10-20 13:30:00,66.01,66.08,65.97,66.03,55437.0,59.7374,59.8007,59.7012,59.7555,55437.0
2022-10-20 13:40:00,66.03,66.05,65.9,65.92,84760.0,59.7555,59.7736,59.6378,59.6559,84760.0
2022-10-20 13:50:00,65.91,65.98,65.85,65.96,80674.0,59.6469,59.7102,59.5926,59.6921,80674.0
2022-10-20 14:00:00,65.97,65.97,65.88,65.9,106527.0,59.7012,59.7012,59.6197,59.6378,106527.0
2022-10-20 14:10:00,65.9,65.9,65.77,65.78,80481.0,59.6378,59.6378,59.5202,59.5293,80481.0
2022-10-20 14:20:00,65.77,65.78,65.7,65.72,45289.0,59.5202,59.5293,59.4569,59.475,45289.0
2022-10-20 14:30:00,65.72,65.92,65.71,65.88,53990.0,59.475,59.6559,59.4659,59.6197,53990.0
2022-10-20 14:40:00,65.88,65.9,65.79,65.84,63373.0,59.6197,59.6378,59.5383,59.5836,63373.0
2022-10-20 14:50:00,65.83,65.96,65.78,65.89,112084.0,59.5745,59.6921,59.5293,59.6288,112084.0
2022-10-20 15:00:00,65.89,66.01,65.81,65.96,98465.0,59.6288,59.7374,59.5564,59.6921,98465.0
2022-10-20 15:10:00,65.96,65.96,65.73,65.74,76324.0,59.6921,59.6921,59.484,59.4931,76324.0
2022-10-20 15:20:00,65.74,65.81,65.7,65.78,117543.0,59.4931,59.5564,59.4569,59.5293,117543.0
2022-10-20 15:30:00,65.79,65.93,65.75,65.86,117215.0,59.5383,59.665,59.5021,59.6016,117215.0
2022-10-20 15:40:00,65.86,66.09,65.83,66.08,226076.0,59.6016,59.8098,59.5745,59.8007,226076.0
2022-10-20 15:50:00,66.07,66.22,66.0,66.17,826003.0,59.7917,59.9274,59.7283,59.8822,826003.0
2022-10-21 09:30:00,66.18,66.55,66.11,66.44,566073.0,59.8912,60.2261,59.8279,60.1265,566073.0
2022-10-21 09:40:00,66.42,66.87,66.37,66.81,150295.0,60.1084,60.5157,60.0632,60.4614,150295.0
2022-10-21 09:50:00,66.8,67.3,66.77,67.3,130056.0,60.4523,60.9048,60.4252,60.9048,130056.0
2022-10-21 10:00:00,67.33,67.5,67.23,67.48,101460.0,60.932,61.0858,60.8415,61.0677,101460.0
2022-10-21 10:10:00,67.5,67.51,67.33,67.41,116715.0,61.0858,61.0949,60.932,61.0044,116715.0
2022-10-21 10:20:00,67.42,67.45,67.11,67.11,94922.0,61.0134,61.0406,60.7329,60.7329,94922.0
2022-10-21 10:30:00,67.12,67.22,67.02,67.16,81976.0,60.7419,60.8324,60.6514,60.7781,81976.0
2022-10-21 10:40:00,67.17,67.28,67.08,67.26,97914.0,60.7872,60.8867,60.7057,60.8686,97914.0
2022-10-21 10:50:00,67.24,67.31,67.04,67.06,64581.0,60.8505,60.9139,60.6695,60.6876,64581.0
2022-10-21 11:00:00,67.06,67.22,66.97,67.2,62381.0,60.6876,60.8324,60.6062,60.8143,62381.0
2022-10-21 11:10:00,67.19,67.28,67.12,67.13,58183.0,60.8053,60.8867,60.7419,60.751,58183.0
2022-10-21 11:20:00,67.13,67.33,67.09,67.23,137763.0,60.751,60.932,60.7148,60.8415,137763.0
2022-10-21 11:30:00,67.25,67.47,67.23,67.37,64459.0,60.8596,61.0587,60.8415,60.9682,64459.0
2022-10-21 11:40:00,67.38,67.6,67.36,67.56,115475.0,60.9772,61.1763,60.9591,61.1401,115475.0
2022-10-21 11:50:00,67.57,67.66,67.51,67.64,78749.0,61.1492,61.2306,61.0949,61.2125,78749.0
2022-10-21 12:00:00,67.64,67.76,67.59,67.59,105790.0,61.2125,61.3211,61.1673,61.1673,105790.0
2022-10-21 12:10:00,67.61,67.62,67.47,67.5,67842.0,61.1854,61.1944,61.0587,61.0858,67842.0
2022-10-21 12:20:00,67.5,67.59,67.39,67.43,71132.0,61.0858,61.1673,60.9863,61.0225,71132.0
2022-10-21 12:30:00,67.43,67.66,67.42,67.57,47497.0,61.0225,61.2306,61.0134,61.1492,47497.0
2022-10-21 12:40:00,67.54,67.87,67.54,67.86,72240.0,61.122,61.4206,61.122,61.4116,72240.0
2022-10-21 12:50:00,67.85,67.87,67.74,67.75,71450.0,61.4025,61.4206,61.303,61.3121,71450.0
2022-10-21 13:00:00,67.76,67.86,67.76,67.78,79586.0,61.3211,61.4116,61.3211,61.3392,79586.0
2022-10-21 13:10:00,67.79,67.82,67.69,67.81,96938.0,61.3483,61.3754,61.2578,61.3664,96938.0
2022-10-21 13:20:00,67.81,67.84,67.72,67.77,111825.0,61.3664,61.3935,61.2849,61.3302,111825.0
2022-10-21 13:30:00,67.78,67.86,67.72,67.73,184853.0,61.3392,61.4116,61.2849,61.294,184853.0
2022-10-21 13:40:00,67.73,67.78,67.69,67.76,102556.0,61.294,61.3392,61.2578,61.3211,102556.0
2022-10-21 13:50:00,67.76,67.8,67.67,67.69,131116.0,61.3211,61.3573,61.2397,61.2578,131116.0
2022-10-21 14:00:00,67.7,67.75,67.65,67.75,74484.0,61.2668,61.3121,61.2216,61.3121,74484.0
2022-10-21 14:10:00,67.75,67.76,67.54,67.64,78209.0,61.3121,61.3211,61.122,61.2125,78209.0
2022-10-21 14:20:00,67.65,67.69,67.55,67.62,59156.0,61.2216,61.2578,61.1311,61.1944,59156.0
2022-10-21 14:30:00,67.62,67.69,67.59,67.65,194490.0,61.1944,61.2578,61.1673,61.2216,194490.0
2022-10-21 14:40:00,67.65,67.67,67.49,67.55,101820.0,61.2216,61.2397,61.0768,61.1311,101820.0
2022-10-21 14:50:00,67.55,67.59,67.52,67.58,58670.0,61.1311,61.1673,61.1039,61.1582,58670.0
2022-10-21 15:00:00,67.58,67.6,67.47,67.53,97059.0,61.1582,61.1763,61.0587,61.113,97059.0
2022-10-21 15:10:00,67.53,67.76,67.5,67.74,143954.0,61.113,61.3211,61.0858,61.303,143954.0
2022-10-21 15:20:00,67.74,67.8,67.7,67.8,134681.0,61.303,61.3573,61.2668,61.3573,134681.0
2022-10-21 15:30:00,67.79,67.84,67.68,67.73,243755.0,61.3483,61.3935,61.2487,61.294,243755.0
2022-10-21 15:40:00,67.73,67.78,67.67,67.74,235827.0,61.294,61.3392,61.2397,61.303,235827.0
2022-10-21 15:50:00,67.73,67.94,67.73,67.78,870698.0,61.294,61.484,61.294,61.3392,870698.0
2022-10-24 09:30:00,68.09,68.94,68.09,68.74,390859.0,61.6197,62.389,61.6197,62.208,390859.0
2022-10-24 09:40:00,68.73,68.73,68.23,68.33,179924.0,62.1989,62.1989,61.7464,61.8369,179924.0
2022-10-24 09:50:00,68.35,68.6,68.32,68.57,172701.0,61.855,62.0813,61.8279,62.0541,172701.0
2022-10-24 10:00:00,68.55,68.56,68.21,68.28,105661.0,62.036,62.0451,61.7283,61.7917,105661.0
2022-10-24 10:10:00,68.31,68.34,68.22,68.32,68464.0,61.8188,61.846,61.7374,61.8279,68464.0
2022-10-24 10:20:00,68.33,68.33,68.1,68.32,135055.0,61.8369,61.8369,61.6288,61.8279,135055.0
2022-10-24 10:30:00,68.33,68.52,68.27,68.47,50732.0,61.8369,62.0089,61.7826,61.9636,50732.0
2022-10-24 10:40:00,68.47,68.5,68.26,68.35,69487.0,61.9636,61.9908,61.7736,61.855,69487.0
2022-10-24 10:50:00,68.35,68.45,68.23,68.43,72940.0,61.855,61.9455,61.7464,61.9274,72940.0
2022-10-24 11:00:00,68.43,68.6,68.36,68.59,50842.0,61.9274,62.0813,61.8641,62.0722,50842.0
2022-10-24 11:10:00,68.58,68.79,68.55,68.75,70698.0,62.0632,62.2532,62.036,62.217,70698.0
2022-10-24 11:20:00,68.76,68.83,68.71,68.74,99419.0,62.2261,62.2894,62.1808,62.208,99419.0
2022-10-24 11:30:00,68.74,68.81,68.66,68.77,57323.0,62.208,62.2713,62.1356,62.2351,57323.0
2022-10-24 11:40:00,68.77,68.78,68.58,68.67,43575.0,62.2351,62.2442,62.0632,62.1446,43575.0
2022-10-24 11:50:00,68.69,68.86,68.65,68.84,58195.0,62.1627,62.3166,62.1265,62.2985,58195.0
2022-10-24 12:00:00,68.84,68.91,68.79,68.87,67753.0,62.2985,62.3618,62.2532,62.3256,67753.0
2022-10-24 12:10:00,68.87,68.96,68.81,68.86,141298.0,62.3256,62.4071,62.2713,62.3166,141298.0
2022-10-24 12:20:00,68.87,68.95,68.82,68.83,138239.0,62.3256,62.398,62.2804,62.2894,138239.0
2022-10-24 12:30:00,68.84,68.88,68.78,68.86,39253.0,62.2985,62.3347,62.2442,62.3166,39253.0
2022-10-24 12:40:00,68.86,68.93,68.83,68.89,64719.0,62.3166,62.3799,62.2894,62.3437,64719.0
2022-10-24 12:50:00,68.89,68.93,68.76,68.84,75041.0,62.3437,62.3799,62.2261,62.2985,75041.0
2022-10-24 13:00:00,68.84,68.87,68.76,68.83,55748.0,62.2985,62.3256,62.2261,62.2894,55748.0
2022-10-24 13:10:00,68.83,68.83,68.72,68.79,66273.0,62.2894,62.2894,62.1899,62.2532,66273.0
2022-10-24 13:20:00,68.79,68.92,68.76,68.92,181567.0,62.2532,62.3709,62.2261,62.3709,181567.0
2022-10-24 13:30:00,68.92,68.98,68.89,68.97,71098.0,62.3709,62.4252,62.3437,62.4161,71098.0
2022-10-24 13:40:00,68.97,69.03,68.89,68.92,139944.0,62.4161,62.4704,62.3437,62.3709,139944.0
2022-10-24 13:50:00,68.92,68.93,68.85,68.87,42723.0,62.3709,62.3799,62.3075,62.3256,42723.0
2022-10-24 14:00:00,68.87,69.04,68.85,69.01,105293.0,62.3256,62.4795,62.3075,62.4523,105293.0
2022-10-24 14:10:00,69.01,69.03,68.92,68.95,84244.0,62.4523,62.4704,62.3709,62.398,84244.0
2022-10-24 14:20:00,68.95,69.06,68.95,69.01,75641.0,62.398,62.4976,62.398,62.4523,75641.0
2022-10-24 14:30:00,69.01,69.08,68.98,69.04,89731.0,62.4523,62.5157,62.4252,62.4795,89731.0
2022-10-24 14:40:00,69.03,69.13,69.01,69.05,89804.0,62.4704,62.5609,62.4523,62.4885,89804.0
2022-10-24 14:50:00,69.05,69.16,68.99,69.15,102683.0,62.4885,62.5881,62.4342,62.579,102683.0
2022-10-24 15:00:00,69.16,69.26,69.11,69.19,96937.0,62.5881,62.6786,62.5428,62.6152,96937.0
2022-10-24 15:10:00,69.19,69.3,69.18,69.29,107992.0,62.6152,62.7148,62.6062,62.7057,107992.0
2022-10-24 15:20:00,69.3,69.37,69.22,69.27,140415.0,62.7148,62.7781,62.6424,62.6876,140415.0
2022-10-24 15:30:00,69.28,69.29,69.16,69.28,141510.0,62.6967,62.7057,62.5881,62.6967,141510.0
2022-10-24 15:40:00,69.28,69.29,69.05,69.07,195258.0,62.6967,62.7057,62.4885,62.5066,195258.0
2022-10-24 15:50:00,69.06,69.08,68.94,69.03,653399.0,62.4976,62.5157,62.389,62.4704,653399.0
2022-10-25 09:30:00,68.78,69.12,68.48,69.11,541364.0,62.2442,62.5519,61.9727,62.5428,541364.0
2022-10-25 09:40:00,69.12,69.17,68.78,69.12,196482.0,62.5519,62.5971,62.2442,62.5519,196482.0
2022-10-25 09:50:00,69.14,69.59,69.11,69.56,130888.0,62.57,62.9772,62.5428,62.9501,130888.0
2022-10-25 10:00:00,69.56,69.6,69.41,69.58,109390.0,62.9501,62.9863,62.8143,62.9682,109390.0
2022-10-25 10:10:00,69.59,69.64,69.48,69.57,122814.0,62.9772,63.0225,62.8777,62.9591,122814.0
2022-10-25 10:20:00,69.57,69.6,69.46,69.57,146171.0,62.9591,62.9863,62.8596,62.9591,146171.0
2022-10-25 10:30:00,69.56,69.58,69.33,69.4,66993.0,62.9501,62.9682,62.7419,62.8053,66993.0
2022-10-25 10:40:00,69.4,69.61,69.34,69.61,64643.0,62.8053,62.9953,62.751,62.9953,64643.0
2022-10-25 10:50:00,69.61,69.63,69.54,69.56,58536.0,62.9953,63.0134,62.932,62.9501,58536.0
2022-10-25 11:00:00,69.56,69.67,69.47,69.51,52575.0,62.9501,63.0496,62.8686,62.9048,52575.0
2022-10-25 11:10:00,69.49,69.56,69.44,69.55,59380.0,62.8867,62.9501,62.8415,62.941,59380.0
2022-10-25 11:20:00,69.55,69.6,69.44,69.56,65256.0,62.941,62.9863,62.8415,62.9501,65256.0
2022-10-25 11:30:00,69.55,69.55,69.37,69.43,79369.0,62.941,62.941,62.7781,62.8324,79369.0
2022-10-25 11:40:00,69.42,69.47,69.36,69.47,39631.0,62.8234,62.8686,62.7691,62.8686,39631.0
2022-10-25 11:50:00,69.47,69.53,69.44,69.51,55753.0,62.8686,62.9229,62.8415,62.9048,55753.0
2022-10-25 12:00:00,69.5,69.61,69.48,69.56,83539.0,62.8958,62.9953,62.8777,62.9501,83539.0
2022-10-25 12:10:00,69.56,69.58,69.47,69.55,67401.0,62.9501,62.9682,62.8686,62.941,67401.0
2022-10-25 12:20:00,69.55,69.6,69.49,69.51,53095.0,62.941,62.9863,62.8867,62.9048,53095.0
2022-10-25 12:30:00,69.51,69.58,69.49,69.57,40147.0,62.9048,62.9682,62.8867,62.9591,40147.0
2022-10-25 12:40:00,69.57,69.61,69.54,69.59,58275.0,62.9591,62.9953,62.932,62.9772,58275.0
2022-10-25 12:50:00,69.59,69.66,69.56,69.66,69322.0,62.9772,63.0406,62.9501,63.0406,69322.0
2022-10-25 13:00:00,69.66,69.66,69.51,69.59,120459.0,63.0406,63.0406,62.9048,62.9772,120459.0
2022-10-25 13:10:00,69.6,69.66,69.59,69.62,38779.0,62.9863,63.0406,62.9772,63.0044,38779.0
2022-10-25 13:20:00,69.62,69.63,69.49,69.53,74329.0,63.0044,63.0134,62.8867,62.9229,74329.0
2022-10-25 13:30:00,69.52,69.63,69.52,69.58,62230.0,62.9139,63.0134,62.9139,62.9682,62230.0
2022-10-25 13:40:00,69.58,69.58,69.5,69.51,57037.0,62.9682,62.9682,62.8958,62.9048,57037.0
2022-10-25 13:50:00,69.51,69.64,69.47,69.62,43072.0,62.9048,63.0225,62.8686,63.0044,43072.0
2022-10-25 14:00:00,69.62,69.68,69.6,69.66,44212.0,63.0044,63.0587,62.9863,63.0406,44212.0
2022-10-25 14:10:00,69.66,69.68,69.6,69.65,40064.0,63.0406,63.0587,62.9863,63.0315,40064.0
2022-10-25 14:20:00,69.63,69.65,69.54,69.59,60116.0,63.0134,63.0315,62.932,62.9772,60116.0
2022-10-25 14:30:00,69.58,69.71,69.57,69.61,76571.0,62.9682,63.0858,62.9591,62.9953,76571.0
2022-10-25 14:40:00,69.61,69.63,69.47,69.51,80909.0,62.9953,63.0134,62.8686,62.9048,80909.0
2022-10-25 14:50:00,69.51,69.51,69.44,69.45,63551.0,62.9048,62.9048,62.8415,62.8505,63551.0
2022-10-25 15:00:00,69.45,69.55,69.39,69.54,85806.0,62.8505,62.941,62.7962,62.932,85806.0
2022-10-25 15:10:00,69.54,69.59,69.51,69.58,79790.0,62.932,62.9772,62.9048,62.9682,79790.0
2022-10-25 15:20:00,69.58,69.68,69.54,69.66,103619.0,62.9682,63.0587,62.932,63.0406,103619.0
2022-10-25 15:30:00,69.67,69.68,69.58,69.64,131530.0,63.0496,63.0587,62.9682,63.0225,131530.0
2022-10-25 15:40:00,69.64,69.66,69.57,69.59,158558.0,63.0225,63.0406,62.9591,62.9772,158558.0
2022-10-25 15:50:00,69.58,69.68,69.51,69.61,559420.0,62.9682,63.0587,62.9048,62.9953,559420.0
2022-10-26 09:30:00,70.0,70.22,69.88,69.99,405453.0,63.3482,63.5473,63.2396,63.3392,405453.0
2022-10-26 09:40:00,69.99,70.25,69.91,70.23,160301.0,63.3392,63.5745,63.2668,63.5564,160301.0
2022-10-26 09:50:00,70.22,70.31,70.12,70.23,129806.0,63.5473,63.6288,63.4568,63.5564,129806.0
2022-10-26 10:00:00,70.24,70.59,70.23,70.51,193740.0,63.5654,63.8822,63.5564,63.8098,193740.0
2022-10-26 10:10:00,70.52,70.56,70.41,70.56,73552.0,63.8188,63.855,63.7193,63.855,73552.0
2022-10-26 10:20:00,70.56,70.81,70.53,70.8,139679.0,63.855,64.0813,63.8279,64.0722,139679.0
2022-10-26 10:30:00,70.8,70.92,70.63,70.83,266391.0,64.0722,64.1808,63.9184,64.0994,266391.0
2022-10-26 10:40:00,70.83,70.94,70.76,70.92,134211.0,64.0994,64.1989,64.036,64.1808,134211.0
2022-10-26 10:50:00,70.92,71.04,70.89,70.92,185681.0,64.1808,64.2894,64.1537,64.1808,185681.0
2022-10-26 11:00:00,70.93,71.32,70.89,71.32,148540.0,64.1899,64.5428,64.1537,64.5428,148540.0
2022-10-26 11:10:00,71.33,71.41,71.08,71.11,164327.0,64.5519,64.6243,64.3256,64.3528,164327.0
2022-10-26 11:20:00,71.09,71.14,71.0,71.05,83540.0,64.3347,64.3799,64.2532,64.2985,83540.0
2022-10-26 11:30:00,71.05,71.14,70.96,70.97,156561.0,64.2985,64.3799,64.217,64.2261,156561.0
2022-10-26 11:40:00,70.98,71.19,70.97,71.18,148909.0,64.2351,64.4252,64.2261,64.4161,148909.0
2022-10-26 11:50:00,71.17,71.18,70.99,71.06,209602.0,64.4071,64.4161,64.2442,64.3075,209602.0
2022-10-26 12:00:00,71.06,71.17,71.02,71.17,125637.0,64.3075,64.4071,64.2713,64.4071,125637.0
2022-10-26 12:10:00,71.17,71.22,71.1,71.14,141068.0,64.4071,64.4523,64.3437,64.3799,141068.0
2022-10-26 12:20:00,71.13,71.24,71.12,71.22,102897.0,64.3709,64.4704,64.3618,64.4523,102897.0
2022-10-26 12:30:00,71.22,71.24,71.15,71.2,147711.0,64.4523,64.4704,64.389,64.4342,147711.0
2022-10-26 12:40:00,71.2,71.22,71.01,71.01,112051.0,64.4342,64.4523,64.2623,64.2623,112051.0
2022-10-26 12:50:00,71.02,71.19,71.02,71.08,103314.0,64.2713,64.4252,64.2713,64.3256,103314.0
2022-10-26 13:00:00,71.07,71.09,70.96,70.98,145213.0,64.3166,64.3347,64.217,64.2351,145213.0
2022-10-26 13:10:00,70.99,71.03,70.91,70.92,126141.0,64.2442,64.2804,64.1718,64.1808,126141.0
2022-10-26 13:20:00,70.93,70.94,70.82,70.84,90931.0,64.1899,64.1989,64.0903,64.1084,90931.0
2022-10-26 13:30:00,70.85,70.98,70.82,70.89,91462.0,64.1175,64.2351,64.0903,64.1537,91462.0
2022-10-26 13:40:00,70.88,70.96,70.83,70.84,96166.0,64.1446,64.217,64.0994,64.1084,96166.0
2022-10-26 13:50:00,70.84,70.89,70.81,70.82,131946.0,64.1084,64.1537,64.0813,64.0903,131946.0
2022-10-26 14:00:00,70.82,70.94,70.8,70.86,69856.0,64.0903,64.1989,64.0722,64.1265,69856.0
2022-10-26 14:10:00,70.86,70.86,70.69,70.74,67965.0,64.1265,64.1265,63.9727,64.0179,67965.0
2022-10-26 14:20:00,70.74,70.78,70.62,70.78,117833.0,64.0179,64.0541,63.9093,64.0541,117833.0
2022-10-26 14:30:00,70.78,70.79,70.56,70.58,90472.0,64.0541,64.0632,63.855,63.8731,90472.0
2022-10-26 14:40:00,70.59,70.6,70.49,70.53,88507.0,63.8822,63.8912,63.7917,63.8279,88507.0
2022-10-26 14:50:00,70.52,70.6,70.5,70.57,79550.0,63.8188,63.8912,63.8007,63.8641,79550.0
2022-10-26 15:00:00,70.56,70.64,70.44,70.64,183562.0,63.855,63.9274,63.7464,63.9274,183562.0
2022-10-26 15:10:00,70.63,70.76,70.54,70.76,108995.0,63.9184,64.036,63.8369,64.036,108995.0
2022-10-26 15:20:00,70.77,70.77,70.67,70.72,115524.0,64.0451,64.0451,63.9546,63.9998,115524.0
2022-10-26 15:30:00,70.72,70.89,70.72,70.89,117665.0,63.9998,64.1537,63.9998,64.1537,117665.0
2022-10-26 15:40:00,70.89,71.05,70.87,70.89,297055.0,64.1537,64.2985,64.1356,64.1537,297055.0
2022-10-26 15:50:00,70.87,70.91,70.78,70.85,565618.0,64.1356,64.1718,64.0541,64.1175,565618.0
2022-10-27 09:30:00,70.9,71.12,70.44,70.93,244406.0,64.1627,64.3618,63.7464,64.1899,244406.0
2022-10-27 09:40:00,70.92,71.01,70.55,70.56,79004.0,64.1808,64.2623,63.846,63.855,79004.0
2022-10-27 09:50:00,70.55,70.61,70.46,70.54,105030.0,63.846,63.9003,63.7645,63.8369,105030.0
2022-10-27 10:00:00,70.53,70.66,70.44,70.65,108495.0,63.8279,63.9455,63.7464,63.9365,108495.0
2022-10-27 10:10:00,70.64,71.2,70.64,71.09,73957.0,63.9274,64.4342,63.9274,64.3347,73957.0
2022-10-27 10:20:00,71.1,71.26,71.07,71.19,92775.0,64.3437,64.4885,64.3166,64.4252,92775.0
2022-10-27 10:30:00,71.2,71.2,70.98,71.08,101098.0,64.4342,64.4342,64.2351,64.3256,101098.0
2022-10-27 10:40:00,71.08,71.08,70.73,70.87,164134.0,64.3256,64.3256,64.0089,64.1356,164134.0
2022-10-27 10:50:00,70.9,70.97,70.77,70.78,150283.0,64.1627,64.2261,64.0451,64.0541,150283.0
2022-10-27 11:00:00,70.78,70.78,70.57,70.57,158223.0,64.0541,64.0541,63.8641,63.8641,158223.0
2022-10-27 11:10:00,70.57,70.7,70.5,70.55,84727.0,63.8641,63.9817,63.8007,63.846,84727.0
2022-10-27 11:20:00,70.55,70.7,70.53,70.68,78977.0,63.846,63.9817,63.8279,63.9636,78977.0
2022-10-27 11:30:00,70.67,70.73,70.46,70.51,81838.0,63.9546,64.0089,63.7645,63.8098,81838.0
2022-10-27 11:40:00,70.49,70.56,70.47,70.49,56782.0,63.7917,63.855,63.7736,63.7917,56782.0
2022-10-27 11:50:00,70.48,70.56,70.4,70.48,189102.0,63.7826,63.855,63.7102,63.7826,189102.0
2022-10-27 12:00:00,70.48,70.62,70.47,70.48,79427.0,63.7826,63.9093,63.7736,63.7826,79427.0
2022-10-27 12:10:00,70.48,70.51,70.4,70.42,54592.0,63.7826,63.8098,63.7102,63.7283,54592.0
2022-10-27 12:20:00,70.42,70.47,70.39,70.4,41613.0,63.7283,63.7736,63.7012,63.7102,41613.0
2022-10-27 12:30:00,70.4,70.49,70.4,70.45,43945.0,63.7102,63.7917,63.7102,63.7555,43945.0
2022-10-27 12:40:00,70.46,70.5,70.36,70.43,118167.0,63.7645,63.8007,63.674,63.7374,118167.0
2022-10-27 12:50:00,70.43,70.53,70.42,70.49,94995.0,63.7374,63.8279,63.7283,63.7917,94995.0
2022-10-27 13:00:00,70.51,70.63,70.48,70.62,78587.0,63.8098,63.9184,63.7826,63.9093,78587.0
2022-10-27 13:10:00,70.63,70.66,70.52,70.61,61499.0,63.9184,63.9455,63.8188,63.9003,61499.0
2022-10-27 13:20:00,70.6,70.68,70.39,70.39,51864.0,63.8912,63.9636,63.7012,63.7012,51864.0
2022-10-27 13:30:00,70.39,70.57,70.36,70.5,116398.0,63.7012,63.8641,63.674,63.8007,116398.0
2022-10-27 13:40:00,70.5,70.52,70.38,70.44,47789.0,63.8007,63.8188,63.6921,63.7464,47789.0
2022-10-27 13:50:00,70.45,70.45,70.3,70.33,108870.0,63.7555,63.7555,63.6197,63.6469,108870.0
2022-10-27 14:00:00,70.33,70.44,70.3,70.41,59775.0,63.6469,63.7464,63.6197,63.7193,59775.0
2022-10-27 14:10:00,70.4,70.47,70.32,70.47,48966.0,63.7102,63.7736,63.6378,63.7736,48966.0
2022-10-27 14:20:00,70.45,70.5,70.41,70.45,66931.0,63.7555,63.8007,63.7193,63.7555,66931.0
2022-10-27 14:30:00,70.45,70.45,70.34,70.4,188302.0,63.7555,63.7555,63.6559,63.7102,188302.0
2022-10-27 14:40:00,70.39,70.44,70.28,70.36,49344.0,63.7012,63.7464,63.6016,63.674,49344.0
2022-10-27 14:50:00,70.36,70.43,70.31,70.36,62631.0,63.674,63.7374,63.6288,63.674,62631.0
2022-10-27 15:00:00,70.36,70.44,70.24,70.24,76536.0,63.674,63.7464,63.5654,63.5654,76536.0
2022-10-27 15:10:00,70.25,70.5,70.24,70.38,144959.0,63.5745,63.8007,63.5654,63.6921,144959.0
2022-10-27 15:20:00,70.38,70.44,70.3,70.36,209626.0,63.6921,63.7464,63.6197,63.674,209626.0
2022-10-27 15:30:00,70.36,70.51,70.31,70.49,203718.0,63.674,63.8098,63.6288,63.7917,203718.0
2022-10-27 15:40:00,70.49,70.6,70.36,70.55,318837.0,63.7917,63.8912,63.674,63.846,318837.0
2022-10-27 15:50:00,70.56,70.6,70.14,70.23,997121.0,63.855,63.8912,63.4749,63.5564,997121.0
2022-10-28 09:30:00,74.36,75.31,74.0,74.05,2119484.0,67.2939,68.1537,66.9681,67.0134,2119484.0
2022-10-28 09:40:00,74.07,75.27,73.99,75.0,741286.0,67.0315,68.1175,66.9591,67.8731,741286.0
2022-10-28 09:50:00,75.01,75.84,74.98,75.7,797490.0,67.8822,68.6333,67.855,68.5066,797490.0
2022-10-28 10:00:00,75.7,76.85,75.56,76.84,1086518.0,68.5066,69.5473,68.3799,69.5383,1086518.0
2022-10-28 10:10:00,76.84,77.0,76.47,76.81,877649.0,69.5383,69.6831,69.2034,69.5111,877649.0
2022-10-28 10:20:00,76.81,77.23,76.44,77.06,657365.0,69.5111,69.8912,69.1763,69.7374,657365.0
2022-10-28 10:30:00,77.07,77.26,76.4,77.06,507930.0,69.7464,69.9184,69.1401,69.7374,507930.0
2022-10-28 10:40:00,77.05,77.45,77.0,77.26,447044.0,69.7283,70.0903,69.6831,69.9184,447044.0
2022-10-28 10:50:00,77.27,77.56,77.21,77.39,399335.0,69.9274,70.1899,69.8731,70.036,399335.0
2022-10-28 11:00:00,77.39,77.81,77.38,77.58,496523.0,70.036,70.4161,70.027,70.208,496523.0
2022-10-28 11:10:00,77.57,77.84,77.57,77.81,392901.0,70.1989,70.4432,70.1989,70.4161,392901.0
2022-10-28 11:20:00,77.82,78.04,77.54,77.98,517913.0,70.4251,70.6242,70.1718,70.5699,517913.0
2022-10-28 11:30:00,77.98,78.23,77.89,77.95,392409.0,70.5699,70.7962,70.4885,70.5428,392409.0
2022-10-28 11:40:00,77.96,78.09,77.89,78.09,268037.0,70.5518,70.6695,70.4885,70.6695,268037.0
2022-10-28 11:50:00,78.05,78.47,78.04,78.38,428148.0,70.6333,71.0134,70.6242,70.9319,428148.0
2022-10-28 12:00:00,78.37,78.55,78.07,78.28,413626.0,70.9229,71.0858,70.6514,70.8414,413626.0
2022-10-28 12:10:00,78.28,78.41,78.25,78.34,200313.0,70.8414,70.9591,70.8143,70.8957,200313.0
2022-10-28 12:20:00,78.34,78.5,78.29,78.39,254726.0,70.8957,71.0405,70.8505,70.941,254726.0
2022-10-28 12:30:00,78.4,78.49,78.08,78.42,280262.0,70.95,71.0315,70.6604,70.9681,280262.0
2022-10-28 12:40:00,78.43,78.58,77.92,78.0,412860.0,70.9772,71.1129,70.5156,70.588,412860.0
2022-10-28 12:50:00,78.02,78.35,77.91,78.32,257132.0,70.6061,70.9048,70.5066,70.8776,257132.0
2022-10-28 13:00:00,78.32,78.77,78.3,78.65,358775.0,70.8776,71.2849,70.8595,71.1763,358775.0
2022-10-28 13:10:00,78.66,78.88,78.54,78.85,270398.0,71.1853,71.3844,71.0767,71.3573,270398.0
2022-10-28 13:20:00,78.85,78.93,78.72,78.73,192523.0,71.3573,71.4297,71.2396,71.2487,192523.0
2022-10-28 13:30:00,78.74,78.83,78.66,78.81,246629.0,71.2577,71.3392,71.1853,71.3211,246629.0
2022-10-28 13:40:00,78.81,78.97,78.0,78.86,263893.0,71.3211,71.4659,70.588,71.3663,263893.0
2022-10-28 13:50:00,78.86,78.89,78.68,78.68,231792.0,71.3663,71.3935,71.2034,71.2034,231792.0
2022-10-28 14:00:00,78.68,78.73,78.55,78.66,255925.0,71.2034,71.2487,71.0858,71.1853,255925.0
2022-10-28 14:10:00,78.65,78.86,78.5,78.78,220039.0,71.1763,71.3663,71.0405,71.2939,220039.0
2022-10-28 14:20:00,78.79,78.95,78.71,78.72,259193.0,71.303,71.4478,71.2306,71.2396,259193.0
2022-10-28 14:30:00,78.72,78.9,78.59,78.9,274861.0,71.2396,71.4025,71.122,71.4025,274861.0
2022-10-28 14:40:00,78.89,78.98,78.74,78.77,456690.0,71.3935,71.4749,71.2577,71.2849,456690.0
2022-10-28 14:50:00,78.77,78.96,78.54,78.54,287585.0,71.2849,71.4568,71.0767,71.0767,287585.0
2022-10-28 15:00:00,78.55,78.82,78.53,78.77,376391.0,71.0858,71.3301,71.0677,71.2849,376391.0
2022-10-28 15:10:00,78.76,78.99,78.76,78.98,351182.0,71.2758,71.484,71.2758,71.4749,351182.0
2022-10-28 15:20:00,78.99,79.49,78.98,79.48,681537.0,71.484,71.9365,71.4749,71.9274,681537.0
2022-10-28 15:30:00,79.48,79.61,79.36,79.38,667619.0,71.9274,72.0451,71.8188,71.8369,667619.0
2022-10-28 15:40:00,79.38,79.39,78.88,78.98,744877.0,71.8369,71.846,71.3844,71.4749,744877.0
2022-10-28 15:50:00,78.99,79.41,78.83,79.3,1733526.0,71.484,71.8641,71.3392,71.7645,1733526.0
2022-10-31 09:30:00,77.95,78.84,77.53,78.73,1177069.0,70.5428,71.3482,70.1627,71.2487,1177069.0
2022-10-31 09:40:00,78.74,79.0,78.27,78.48,392736.0,71.2577,71.493,70.8324,71.0224,392736.0
2022-10-31 09:50:00,78.51,78.59,77.89,78.0,263897.0,71.0496,71.122,70.4885,70.588,263897.0
2022-10-31 10:00:00,78.0,78.57,77.91,78.08,274810.0,70.588,71.1039,70.5066,70.6604,274810.0
2022-10-31 10:10:00,78.1,78.46,78.07,78.14,193319.0,70.6785,71.0043,70.6514,70.7147,193319.0
2022-10-31 10:20:00,78.14,78.42,77.99,78.09,241558.0,70.7147,70.9681,70.579,70.6695,241558.0
2022-10-31 10:30:00,78.09,78.23,77.61,78.23,513359.0,70.6695,70.7962,70.2351,70.7962,513359.0
2022-10-31 10:40:00,78.24,78.51,78.23,78.4,261647.0,70.8052,71.0496,70.7962,70.95,261647.0
2022-10-31 10:50:00,78.4,78.56,78.29,78.39,224205.0,70.95,71.0948,70.8505,70.941,224205.0
2022-10-31 11:00:00,78.39,78.46,78.18,78.26,261475.0,70.941,71.0043,70.7509,70.8233,261475.0
2022-10-31 11:10:00,78.26,78.51,78.05,78.49,253655.0,70.8233,71.0496,70.6333,71.0315,253655.0
2022-10-31 11:20:00,78.5,78.55,78.36,78.5,345029.0,71.0405,71.0858,70.9138,71.0405,345029.0
2022-10-31 11:30:00,78.53,78.94,78.51,78.88,390788.0,71.0677,71.4387,71.0496,71.3844,390788.0
2022-10-31 11:40:00,78.87,79.17,78.87,79.15,181752.0,71.3754,71.6469,71.3754,71.6288,181752.0
2022-10-31 11:50:00,79.16,79.37,79.0,79.08,304804.0,71.6378,71.8279,71.493,71.5654,304804.0
2022-10-31 12:00:00,79.08,79.09,78.87,78.87,201391.0,71.5654,71.5745,71.3754,71.3754,201391.0
2022-10-31 12:10:00,78.88,78.97,78.79,78.85,142184.0,71.3844,71.4659,71.303,71.3573,142184.0
2022-10-31 12:20:00,78.86,79.1,78.84,79.01,133349.0,71.3663,71.5835,71.3482,71.5021,133349.0
2022-10-31 12:30:00,79.0,79.0,78.7,78.76,157903.0,71.493,71.493,71.2215,71.2758,157903.0
2022-10-31 12:40:00,78.78,78.79,78.52,78.53,113595.0,71.2939,71.303,71.0586,71.0677,113595.0
2022-10-31 12:50:00,78.53,78.68,78.53,78.65,101076.0,71.0677,71.2034,71.0677,71.1763,101076.0
2022-10-31 13:00:00,78.66,78.92,78.62,78.9,136763.0,71.1853,71.4206,71.1491,71.4025,136763.0
2022-10-31 13:10:00,78.89,79.04,78.78,78.81,158924.0,71.3935,71.5292,71.2939,71.3211,158924.0
2022-10-31 13:20:00,78.81,79.0,78.8,78.96,99468.0,71.3211,71.493,71.312,71.4568,99468.0
2022-10-31 13:30:00,78.95,79.01,78.9,78.97,70604.0,71.4478,71.5021,71.4025,71.4659,70604.0
2022-10-31 13:40:00,78.97,78.98,78.8,78.85,119699.0,71.4659,71.4749,71.312,71.3573,119699.0
2022-10-31 13:50:00,78.87,78.9,78.82,78.87,95669.0,71.3754,71.4025,71.3301,71.3754,95669.0
2022-10-31 14:00:00,78.87,79.0,78.85,78.9,85858.0,71.3754,71.493,71.3573,71.4025,85858.0
2022-10-31 14:10:00,78.91,79.04,78.86,79.01,124743.0,71.4116,71.5292,71.3663,71.5021,124743.0
2022-10-31 14:20:00,79.01,79.11,78.98,79.02,108793.0,71.5021,71.5926,71.4749,71.5111,108793.0
2022-10-31 14:30:00,79.02,79.1,78.97,79.06,126580.0,71.5111,71.5835,71.4659,71.5473,126580.0
2022-10-31 14:40:00,79.06,79.24,79.05,79.23,98299.0,71.5473,71.7102,71.5383,71.7012,98299.0
2022-10-31 14:50:00,79.23,79.25,78.94,79.02,137369.0,71.7012,71.7193,71.4387,71.5111,137369.0
2022-10-31 15:00:00,79.02,79.02,78.37,78.43,321553.0,71.5111,71.5111,70.9229,70.9772,321553.0
2022-10-31 15:10:00,78.44,78.69,78.32,78.68,142625.0,70.9862,71.2125,70.8776,71.2034,142625.0
2022-10-31 15:20:00,78.69,78.8,78.63,78.75,146608.0,71.2125,71.312,71.1582,71.2668,146608.0
2022-10-31 15:30:00,78.76,78.91,78.74,78.76,186062.0,71.2758,71.4116,71.2577,71.2758,186062.0
2022-10-31 15:40:00,78.77,78.94,78.75,78.76,259659.0,71.2849,71.4387,71.2668,71.2758,259659.0
2022-10-31 15:50:00,78.75,78.76,78.32,78.48,1085320.0,71.2668,71.2758,70.8776,71.0224,1085320.0
2022-11-01 09:30:00,78.26,78.8,77.66,78.44,562063.0,70.8233,71.312,70.2804,70.9862,562063.0
2022-11-01 09:40:00,78.45,78.54,77.9,78.12,248953.0,70.9953,71.0767,70.4975,70.6966,248953.0
2022-11-01 09:50:00,78.12,78.97,78.1,78.9,195801.0,70.6966,71.4659,70.6785,71.4025,195801.0
2022-11-01 10:00:00,78.93,79.2,78.62,78.91,269811.0,71.4297,71.674,71.1491,71.4116,269811.0
2022-11-01 10:10:00,78.9,79.26,78.88,78.95,161776.0,71.4025,71.7283,71.3844,71.4478,161776.0
2022-11-01 10:20:00,78.96,79.4,78.91,79.39,171716.0,71.4568,71.855,71.4116,71.846,171716.0
2022-11-01 10:30:00,79.39,79.52,79.11,79.13,215047.0,71.846,71.9636,71.5926,71.6107,215047.0
2022-11-01 10:40:00,79.13,79.13,78.86,78.88,188347.0,71.6107,71.6107,71.3663,71.3844,188347.0
2022-11-01 10:50:00,78.87,78.92,78.68,78.9,142537.0,71.3754,71.4206,71.2034,71.4025,142537.0
2022-11-01 11:00:00,78.89,78.91,78.66,78.72,153983.0,71.3935,71.4116,71.1853,71.2396,153983.0
2022-11-01 11:10:00,78.72,78.94,78.7,78.7,116458.0,71.2396,71.4387,71.2215,71.2215,116458.0
2022-11-01 11:20:00,78.7,78.85,78.62,78.84,121456.0,71.2215,71.3573,71.1491,71.3482,121456.0
2022-11-01 11:30:00,78.84,78.95,78.75,78.77,157739.0,71.3482,71.4478,71.2668,71.2849,157739.0
2022-11-01 11:40:00,78.78,78.99,78.68,78.95,134325.0,71.2939,71.484,71.2034,71.4478,134325.0
2022-11-01 11:50:00,78.95,79.03,78.87,79.03,92954.0,71.4478,71.5202,71.3754,71.5202,92954.0
2022-11-01 12:00:00,79.03,79.45,79.03,79.34,111205.0,71.5202,71.9003,71.5202,71.8007,111205.0
2022-11-01 12:10:00,79.35,79.38,79.07,79.2,134877.0,71.8098,71.8369,71.5564,71.674,134877.0
2022-11-01 12:20:00,79.2,79.26,79.1,79.2,141592.0,71.674,71.7283,71.5835,71.674,141592.0
2022-11-01 12:30:00,79.2,79.34,79.17,79.27,138732.0,71.674,71.8007,71.6469,71.7374,138732.0
2022-11-01 12:40:00,79.26,79.26,79.0,79.03,90401.0,71.7283,71.7283,71.493,71.5202,90401.0
2022-11-01 12:50:00,79.03,79.05,78.88,78.9,110229.0,71.5202,71.5383,71.3844,71.4025,110229.0
2022-11-01 13:00:00,78.89,78.99,78.7,78.93,194089.0,71.3935,71.484,71.2215,71.4297,194089.0
2022-11-01 13:10:00,78.93,79.24,78.92,79.15,129380.0,71.4297,71.7102,71.4206,71.6288,129380.0
2022-11-01 13:20:00,79.14,79.25,79.11,79.16,130485.0,71.6197,71.7193,71.5926,71.6378,130485.0
2022-11-01 13:30:00,79.16,79.18,78.81,78.9,162903.0,71.6378,71.6559,71.3211,71.4025,162903.0
2022-11-01 13:40:00,78.9,79.0,78.85,78.87,209670.0,71.4025,71.493,71.3573,71.3754,209670.0
2022-11-01 13:50:00,78.87,78.89,78.68,78.79,158272.0,71.3754,71.3935,71.2034,71.303,158272.0
2022-11-01 14:00:00,78.8,79.0,78.79,78.98,347446.0,71.312,71.493,71.303,71.4749,347446.0
2022-11-01 14:10:00,78.99,79.29,78.98,79.28,162534.0,71.484,71.7555,71.4749,71.7464,162534.0
2022-11-01 14:20:00,79.28,79.37,79.17,79.37,124044.0,71.7464,71.8279,71.6469,71.8279,124044.0
2022-11-01 14:30:00,79.37,79.4,79.28,79.3,123238.0,71.8279,71.855,71.7464,71.7645,123238.0
2022-11-01 14:40:00,79.31,79.37,79.23,79.26,98694.0,71.7736,71.8279,71.7012,71.7283,98694.0
2022-11-01 14:50:00,79.26,79.4,79.23,79.37,129864.0,71.7283,71.855,71.7012,71.8279,129864.0
2022-11-01 15:00:00,79.37,79.55,79.27,79.54,144148.0,71.8279,71.9908,71.7374,71.9817,144148.0
2022-11-01 15:10:00,79.55,79.55,79.41,79.42,156126.0,71.9908,71.9908,71.8641,71.8731,156126.0
2022-11-01 15:20:00,79.42,79.44,79.26,79.39,293429.0,71.8731,71.8912,71.7283,71.846,293429.0
2022-11-01 15:30:00,79.39,79.43,79.2,79.2,294977.0,71.846,71.8822,71.674,71.674,294977.0
2022-11-01 15:40:00,79.2,79.26,79.07,79.17,345181.0,71.674,71.7283,71.5564,71.6469,345181.0
2022-11-01 15:50:00,79.17,79.48,79.17,79.31,797880.0,71.6469,71.9274,71.6469,71.7736,797880.0
2022-11-02 09:30:00,78.18,78.82,77.81,78.15,468731.0,70.7509,71.3301,70.4161,70.7238,468731.0
2022-11-02 09:40:00,78.2,79.04,78.14,78.96,172147.0,70.769,71.5292,70.7147,71.4568,172147.0
2022-11-02 09:50:00,78.97,79.07,78.62,79.02,87577.0,71.4659,71.5564,71.1491,71.5111,87577.0
2022-11-02 10:00:00,79.04,79.27,79.0,79.2,112756.0,71.5292,71.7374,71.493,71.674,112756.0
2022-11-02 10:10:00,79.19,79.3,79.07,79.13,190527.0,71.665,71.7645,71.5564,71.6107,190527.0
2022-11-02 10:20:00,79.13,79.39,79.1,79.22,152583.0,71.6107,71.846,71.5835,71.6921,152583.0
2022-11-02 10:30:00,79.22,79.22,79.0,79.12,101747.0,71.6921,71.6921,71.493,71.6016,101747.0
2022-11-02 10:40:00,79.11,79.22,79.04,79.09,95047.0,71.5926,71.6921,71.5292,71.5745,95047.0
2022-11-02 10:50:00,79.09,79.26,78.96,79.2,121073.0,71.5745,71.7283,71.4568,71.674,121073.0
2022-11-02 11:00:00,79.2,79.21,79.0,79.06,219532.0,71.674,71.6831,71.493,71.5473,219532.0
2022-11-02 11:10:00,79.06,79.23,79.04,79.23,207915.0,71.5473,71.7012,71.5292,71.7012,207915.0
2022-11-02 11:20:00,79.23,79.23,79.1,79.15,111703.0,71.7012,71.7012,71.5835,71.6288,111703.0
2022-11-02 11:30:00,79.15,79.2,79.14,79.16,81347.0,71.6288,71.674,71.6197,71.6378,81347.0
2022-11-02 11:40:00,79.15,79.22,79.09,79.22,67425.0,71.6288,71.6921,71.5745,71.6921,67425.0
2022-11-02 11:50:00,79.22,79.29,79.05,79.05,98974.0,71.6921,71.7555,71.5383,71.5383,98974.0
2022-11-02 12:00:00,79.06,79.14,79.0,79.11,90613.0,71.5473,71.6197,71.493,71.5926,90613.0
2022-11-02 12:10:00,79.11,79.15,79.08,79.14,50732.0,71.5926,71.6288,71.5654,71.6197,50732.0
2022-11-02 12:20:00,79.15,79.27,79.12,79.26,67398.0,71.6288,71.7374,71.6016,71.7283,67398.0
2022-11-02 12:30:00,79.28,79.33,79.16,79.19,77611.0,71.7464,71.7917,71.6378,71.665,77611.0
2022-11-02 12:40:00,79.19,79.34,79.13,79.34,60382.0,71.665,71.8007,71.6107,71.8007,60382.0
2022-11-02 12:50:00,79.35,79.39,79.3,79.31,52915.0,71.8098,71.846,71.7645,71.7736,52915.0
2022-11-02 13:00:00,79.3,79.36,79.26,79.27,46125.0,71.7645,71.8188,71.7283,71.7374,46125.0
2022-11-02 13:10:00,79.28,79.3,79.1,79.25,68633.0,71.7464,71.7645,71.5835,71.7193,68633.0
2022-11-02 13:20:00,79.25,79.27,79.14,79.17,53280.0,71.7193,71.7374,71.6197,71.6469,53280.0
2022-11-02 13:30:00,79.17,79.31,79.15,79.27,102832.0,71.6469,71.7736,71.6288,71.7374,102832.0
2022-11-02 13:40:00,79.28,79.37,79.28,79.34,81447.0,71.7464,71.8279,71.7464,71.8007,81447.0
2022-11-02 13:50:00,79.34,79.44,79.33,79.34,93755.0,71.8007,71.8912,71.7917,71.8007,93755.0
2022-11-02 14:00:00,79.34,80.0,79.17,79.67,460136.0,71.8007,72.398,71.6469,72.0994,460136.0
2022-11-02 14:10:00,79.66,79.8,79.4,79.47,180604.0,72.0903,72.217,71.855,71.9184,180604.0
2022-11-02 14:20:00,79.46,79.71,79.44,79.7,113907.0,71.9093,72.1356,71.8912,72.1265,113907.0
2022-11-02 14:30:00,79.71,79.78,78.88,79.3,309130.0,72.1356,72.1989,71.3844,71.7645,309130.0
2022-11-02 14:40:00,79.25,79.73,79.13,79.21,255360.0,71.7193,72.1537,71.6107,71.6831,255360.0
2022-11-02 14:50:00,79.19,79.29,78.43,78.67,327680.0,71.665,71.7555,70.9772,71.1944,327680.0
2022-11-02 15:00:00,78.67,79.3,78.59,79.3,187580.0,71.1944,71.7645,71.122,71.7645,187580.0
2022-11-02 15:10:00,79.28,79.28,78.53,78.53,157410.0,71.7464,71.7464,71.0677,71.0677,157410.0
2022-11-02 15:20:00,78.51,78.51,78.14,78.25,224342.0,71.0496,71.0496,70.7147,70.8143,224342.0
2022-11-02 15:30:00,78.22,78.38,78.08,78.3,281276.0,70.7871,70.9319,70.6604,70.8595,281276.0
2022-11-02 15:40:00,78.29,78.29,78.14,78.18,255096.0,70.8505,70.8505,70.7147,70.7509,255096.0
2022-11-02 15:50:00,78.18,78.18,77.85,77.88,792961.0,70.7509,70.7509,70.4523,70.4794,792961.0
2022-11-03 09:30:00,77.46,78.2,77.16,77.93,374823.0,70.0994,70.769,69.8279,70.5247,374823.0
2022-11-03 09:40:00,77.91,78.3,77.9,78.12,215168.0,70.5066,70.8595,70.4975,70.6966,215168.0
2022-11-03 09:50:00,78.11,78.14,77.81,78.14,154071.0,70.6876,70.7147,70.4161,70.7147,154071.0
2022-11-03 10:00:00,78.15,78.74,78.1,78.5,252564.0,70.7238,71.2577,70.6785,71.0405,252564.0
2022-11-03 10:10:00,78.49,78.56,78.33,78.47,156730.0,71.0315,71.0948,70.8867,71.0134,156730.0
2022-11-03 10:20:00,78.48,78.65,78.36,78.62,121315.0,71.0224,71.1763,70.9138,71.1491,121315.0
2022-11-03 10:30:00,78.61,78.63,78.31,78.39,111357.0,71.1401,71.1582,70.8686,70.941,111357.0
2022-11-03 10:40:00,78.38,78.45,78.24,78.37,126694.0,70.9319,70.9953,70.8052,70.9229,126694.0
2022-11-03 10:50:00,78.37,78.45,78.31,78.33,81205.0,70.9229,70.9953,70.8686,70.8867,81205.0
2022-11-03 11:00:00,78.33,78.33,78.09,78.24,101251.0,70.8867,70.8867,70.6695,70.8052,101251.0
2022-11-03 11:10:00,78.23,78.35,78.22,78.32,98279.0,70.7962,70.9048,70.7871,70.8776,98279.0
2022-11-03 11:20:00,78.32,78.5,78.31,78.48,109260.0,70.8776,71.0405,70.8686,71.0224,109260.0
2022-11-03 11:30:00,78.47,78.54,78.41,78.44,82446.0,71.0134,71.0767,70.9591,70.9862,82446.0
2022-11-03 11:40:00,78.44,78.47,78.24,78.39,90556.0,70.9862,71.0134,70.8052,70.941,90556.0
2022-11-03 11:50:00,78.39,78.48,78.32,78.45,151081.0,70.941,71.0224,70.8776,70.9953,151081.0
2022-11-03 12:00:00,78.45,78.74,78.45,78.61,99188.0,70.9953,71.2577,70.9953,71.1401,99188.0
2022-11-03 12:10:00,78.6,78.94,78.58,78.92,142698.0,71.131,71.4387,71.1129,71.4206,142698.0
2022-11-03 12:20:00,78.92,79.0,78.85,78.87,110553.0,71.4206,71.493,71.3573,71.3754,110553.0
2022-11-03 12:30:00,78.86,78.9,78.7,78.71,69817.0,71.3663,71.4025,71.2215,71.2306,69817.0
2022-11-03 12:40:00,78.71,78.84,78.69,78.81,40007.0,71.2306,71.3482,71.2125,71.3211,40007.0
2022-11-03 12:50:00,78.81,78.93,78.81,78.89,49108.0,71.3211,71.4297,71.3211,71.3935,49108.0
2022-11-03 13:00:00,78.88,78.93,78.83,78.88,61329.0,71.3844,71.4297,71.3392,71.3844,61329.0
2022-11-03 13:10:00,78.88,78.95,78.81,78.93,201461.0,71.3844,71.4478,71.3211,71.4297,201461.0
2022-11-03 13:20:00,78.92,78.98,78.8,78.86,82191.0,71.4206,71.4749,71.312,71.3663,82191.0
2022-11-03 13:30:00,78.86,78.9,78.77,78.83,44147.0,71.3663,71.4025,71.2849,71.3392,44147.0
2022-11-03 13:40:00,78.84,78.87,78.75,78.86,41481.0,71.3482,71.3754,71.2668,71.3663,41481.0
2022-11-03 13:50:00,78.84,78.84,78.65,78.66,85390.0,71.3482,71.3482,71.1763,71.1853,85390.0
2022-11-03 14:00:00,78.66,78.68,78.59,78.59,44935.0,71.1853,71.2034,71.122,71.122,44935.0
2022-11-03 14:10:00,78.6,78.7,78.56,78.69,139130.0,71.131,71.2215,71.0948,71.2125,139130.0
2022-11-03 14:20:00,78.7,78.89,78.68,78.86,54654.0,71.2215,71.3935,71.2034,71.3663,54654.0
2022-11-03 14:30:00,78.86,78.94,78.84,78.92,62315.0,71.3663,71.4387,71.3482,71.4206,62315.0
2022-11-03 14:40:00,78.93,79.09,78.93,79.06,197813.0,71.4297,71.5745,71.4297,71.5473,197813.0
2022-11-03 14:50:00,79.06,79.2,79.04,79.19,64809.0,71.5473,71.674,71.5292,71.665,64809.0
2022-11-03 15:00:00,79.18,79.21,78.98,79.04,82190.0,71.6559,71.6831,71.4749,71.5292,82190.0
2022-11-03 15:10:00,79.04,79.19,78.97,79.13,117763.0,71.5292,71.665,71.4659,71.6107,117763.0
2022-11-03 15:20:00,79.13,79.42,79.13,79.4,170530.0,71.6107,71.8731,71.6107,71.855,170530.0
2022-11-03 15:30:00,79.4,79.49,79.32,79.45,250026.0,71.855,71.9365,71.7826,71.9003,250026.0
2022-11-03 15:40:00,79.46,79.57,79.46,79.53,335173.0,71.9093,72.0089,71.9093,71.9727,335173.0
2022-11-03 15:50:00,79.53,79.55,79.38,79.45,863897.0,71.9727,71.9908,71.8369,71.9003,863897.0
2022-11-04 09:30:00,79.14,79.9,78.39,79.83,417410.0,71.6197,72.3075,70.941,72.2441,417410.0
2022-11-04 09:40:00,79.85,79.95,79.57,79.82,227996.0,72.2622,72.3527,72.0089,72.2351,227996.0
2022-11-04 09:50:00,79.82,79.98,79.43,79.98,203969.0,72.2351,72.3799,71.8822,72.3799,203969.0
2022-11-04 10:00:00,79.97,80.25,79.79,80.22,520930.0,72.3708,72.6242,72.208,72.5971,520930.0
2022-11-04 10:10:00,80.22,80.38,80.04,80.17,170533.0,72.5971,72.7419,72.4342,72.5518,170533.0
2022-11-04 10:20:00,80.17,80.63,80.06,80.58,165575.0,72.5518,72.9681,72.4523,72.9229,165575.0
2022-11-04 10:30:00,80.58,80.8,80.55,80.7,167737.0,72.9229,73.122,72.8957,73.0315,167737.0
2022-11-04 10:40:00,80.71,80.96,80.7,80.79,161357.0,73.0405,73.2668,73.0315,73.1129,161357.0
2022-11-04 10:50:00,80.8,80.97,80.61,80.93,183698.0,73.122,73.2758,72.95,73.2396,183698.0
2022-11-04 11:00:00,80.93,81.32,80.93,81.06,277918.0,73.2396,73.5926,73.2396,73.3573,277918.0
2022-11-04 11:10:00,81.06,81.3,81.04,81.11,166808.0,73.3573,73.5745,73.3392,73.4025,166808.0
2022-11-04 11:20:00,81.11,81.29,80.8,80.85,152594.0,73.4025,73.5654,73.122,73.1672,152594.0
2022-11-04 11:30:00,80.86,80.99,80.61,80.75,92260.0,73.1763,73.2939,72.95,73.0767,92260.0
2022-11-04 11:40:00,80.72,80.73,80.43,80.45,166001.0,73.0496,73.0586,72.7871,72.8052,166001.0
2022-11-04 11:50:00,80.45,80.46,80.05,80.09,227409.0,72.8052,72.8143,72.4432,72.4794,227409.0
2022-11-04 12:00:00,80.1,80.32,80.06,80.31,205136.0,72.4885,72.6876,72.4523,72.6785,205136.0
2022-11-04 12:10:00,80.3,80.49,80.13,80.46,109687.0,72.6695,72.8414,72.5156,72.8143,109687.0
2022-11-04 12:20:00,80.45,80.47,80.17,80.36,77195.0,72.8052,72.8233,72.5518,72.7238,77195.0
2022-11-04 12:30:00,80.36,80.38,80.18,80.3,73933.0,72.7238,72.7419,72.5609,72.6695,73933.0
2022-11-04 12:40:00,80.31,80.34,79.83,79.94,302862.0,72.6785,72.7057,72.2441,72.3437,302862.0
2022-11-04 12:50:00,79.95,80.22,79.94,80.15,61906.0,72.3527,72.5971,72.3437,72.5337,61906.0
2022-11-04 13:00:00,80.14,80.22,79.99,80.01,82353.0,72.5247,72.5971,72.3889,72.407,82353.0
2022-11-04 13:10:00,80.02,80.25,80.0,80.09,62255.0,72.4161,72.6242,72.398,72.4794,62255.0
2022-11-04 13:20:00,80.08,80.15,80.02,80.08,57935.0,72.4704,72.5337,72.4161,72.4704,57935.0
2022-11-04 13:30:00,80.07,80.16,79.95,80.01,59178.0,72.4613,72.5428,72.3527,72.407,59178.0
2022-11-04 13:40:00,80.0,80.12,79.93,80.11,61531.0,72.398,72.5066,72.3346,72.4975,61531.0
2022-11-04 13:50:00,80.12,80.17,80.09,80.16,60145.0,72.5066,72.5518,72.4794,72.5428,60145.0
2022-11-04 14:00:00,80.16,80.25,80.06,80.08,62594.0,72.5428,72.6242,72.4523,72.4704,62594.0
2022-11-04 14:10:00,80.08,80.19,79.88,80.17,78985.0,72.4704,72.5699,72.2894,72.5518,78985.0
2022-11-04 14:20:00,80.16,80.23,80.07,80.21,77664.0,72.5428,72.6061,72.4613,72.588,77664.0
2022-11-04 14:30:00,80.2,80.27,80.12,80.2,66974.0,72.579,72.6423,72.5066,72.579,66974.0
2022-11-04 14:40:00,80.2,80.4,80.15,80.31,75514.0,72.579,72.76,72.5337,72.6785,75514.0
2022-11-04 14:50:00,80.31,80.45,80.27,80.38,69149.0,72.6785,72.8052,72.6423,72.7419,69149.0
2022-11-04 15:00:00,80.38,80.46,80.22,80.44,139476.0,72.7419,72.8143,72.5971,72.7962,139476.0
2022-11-04 15:10:00,80.43,80.53,80.38,80.4,117718.0,72.7871,72.8776,72.7419,72.76,117718.0
2022-11-04 15:20:00,80.39,80.4,80.13,80.28,148010.0,72.7509,72.76,72.5156,72.6514,148010.0
2022-11-04 15:30:00,80.28,80.41,80.11,80.31,140918.0,72.6514,72.769,72.4975,72.6785,140918.0
2022-11-04 15:40:00,80.3,80.55,80.26,80.45,184916.0,72.6695,72.8957,72.6333,72.8052,184916.0
2022-11-04 15:50:00,80.46,80.47,80.17,80.37,570730.0,72.8143,72.8233,72.5518,72.7328,570730.0
2022-11-07 09:30:00,79.63,80.25,79.51,79.91,330518.0,72.0632,72.6242,71.9546,72.3165,330518.0
2022-11-07 09:40:00,79.9,80.2,79.83,80.07,311157.0,72.3075,72.579,72.2441,72.4613,311157.0
2022-11-07 09:50:00,80.1,80.26,80.07,80.19,147525.0,72.4885,72.6333,72.4613,72.5699,147525.0
2022-11-07 10:00:00,80.19,80.74,80.18,80.73,162157.0,72.5699,73.0677,72.5609,73.0586,162157.0
2022-11-07 10:10:00,80.74,81.06,80.74,80.89,163562.0,73.0677,73.3573,73.0677,73.2034,163562.0
2022-11-07 10:20:00,80.89,80.89,80.52,80.68,142314.0,73.2034,73.2034,72.8686,73.0134,142314.0
2022-11-07 10:30:00,80.7,80.92,80.68,80.91,121985.0,73.0315,73.2306,73.0134,73.2215,121985.0
2022-11-07 10:40:00,80.92,81.25,80.92,81.18,148043.0,73.2306,73.5292,73.2306,73.4659,148043.0
2022-11-07 10:50:00,81.2,81.4,81.15,81.19,244406.0,73.484,73.665,73.4387,73.4749,244406.0
2022-11-07 11:00:00,81.18,81.24,81.05,81.12,76323.0,73.4659,73.5202,73.3482,73.4116,76323.0
2022-11-07 11:10:00,81.13,81.27,81.03,81.25,96043.0,73.4206,73.5473,73.3301,73.5292,96043.0
2022-11-07 11:20:00,81.24,81.35,81.18,81.23,118652.0,73.5202,73.6197,73.4659,73.5111,118652.0
2022-11-07 11:30:00,81.23,81.46,81.19,81.31,128070.0,73.5111,73.7193,73.4749,73.5835,128070.0
2022-11-07 11:40:00,81.31,81.33,81.11,81.26,97477.0,73.5835,73.6016,73.4025,73.5383,97477.0
2022-11-07 11:50:00,81.26,81.3,81.19,81.19,71743.0,73.5383,73.5745,73.4749,73.4749,71743.0
2022-11-07 12:00:00,81.19,81.26,81.06,81.23,67788.0,73.4749,73.5383,73.3573,73.5111,67788.0
2022-11-07 12:10:00,81.23,81.41,81.17,81.38,66221.0,73.5111,73.674,73.4568,73.6469,66221.0
2022-11-07 12:20:00,81.39,81.45,81.31,81.35,97891.0,73.6559,73.7102,73.5835,73.6197,97891.0
2022-11-07 12:30:00,81.36,81.49,81.36,81.46,65686.0,73.6288,73.7464,73.6288,73.7193,65686.0
2022-11-07 12:40:00,81.46,81.51,81.38,81.44,117791.0,73.7193,73.7645,73.6469,73.7012,117791.0
2022-11-07 12:50:00,81.44,81.45,81.35,81.39,64522.0,73.7012,73.7102,73.6197,73.6559,64522.0
2022-11-07 13:00:00,81.4,81.55,81.32,81.38,155440.0,73.665,73.8007,73.5926,73.6469,155440.0
2022-11-07 13:10:00,81.39,81.48,81.24,81.26,98273.0,73.6559,73.7374,73.5202,73.5383,98273.0
2022-11-07 13:20:00,81.26,81.32,81.17,81.22,102273.0,73.5383,73.5926,73.4568,73.5021,102273.0
2022-11-07 13:30:00,81.23,81.34,81.19,81.23,139549.0,73.5111,73.6107,73.4749,73.5111,139549.0
2022-11-07 13:40:00,81.23,81.32,81.22,81.27,83049.0,73.5111,73.5926,73.5021,73.5473,83049.0
2022-11-07 13:50:00,81.27,81.27,81.15,81.17,71851.0,73.5473,73.5473,73.4387,73.4568,71851.0
2022-11-07 14:00:00,81.18,81.27,81.16,81.25,146101.0,73.4659,73.5473,73.4478,73.5292,146101.0
2022-11-07 14:10:00,81.24,81.38,81.24,81.38,111636.0,73.5202,73.6469,73.5202,73.6469,111636.0
2022-11-07 14:20:00,81.38,81.4,81.28,81.31,104736.0,73.6469,73.665,73.5564,73.5835,104736.0
2022-11-07 14:30:00,81.31,81.39,81.3,81.39,82950.0,73.5835,73.6559,73.5745,73.6559,82950.0
2022-11-07 14:40:00,81.39,81.56,81.34,81.55,239920.0,73.6559,73.8098,73.6107,73.8007,239920.0
2022-11-07 14:50:00,81.54,81.55,81.33,81.36,107687.0,73.7917,73.8007,73.6016,73.6288,107687.0
2022-11-07 15:00:00,81.37,81.52,81.36,81.52,110578.0,73.6378,73.7736,73.6288,73.7736,110578.0
2022-11-07 15:10:00,81.52,81.53,81.44,81.5,281241.0,73.7736,73.7826,73.7012,73.7555,281241.0
2022-11-07 15:20:00,81.49,81.54,81.37,81.47,166998.0,73.7464,73.7917,73.6378,73.7283,166998.0
2022-11-07 15:30:00,81.46,81.52,81.36,81.39,211140.0,73.7193,73.7736,73.6288,73.6559,211140.0
2022-11-07 15:40:00,81.39,81.45,81.23,81.42,386873.0,73.6559,73.7102,73.5111,73.6831,386873.0
2022-11-07 15:50:00,81.4,81.54,81.39,81.46,622920.0,73.665,73.7917,73.6559,73.7193,622920.0
2022-11-08 09:30:00,80.6,80.98,80.08,80.9,639181.0,72.941,73.2849,72.4704,73.2125,639181.0
2022-11-08 09:40:00,80.92,82.05,80.91,81.93,251697.0,73.2306,74.2532,73.2215,74.1446,251697.0
2022-11-08 09:50:00,81.95,82.33,81.83,82.23,173054.0,74.1627,74.5066,74.0541,74.4161,173054.0
2022-11-08 10:00:00,82.24,82.81,82.08,82.79,293276.0,74.4251,74.941,74.2803,74.9229,293276.0
2022-11-08 10:10:00,82.78,82.98,82.53,82.94,169976.0,74.9138,75.0948,74.6876,75.0586,169976.0
2022-11-08 10:20:00,82.95,82.99,82.74,82.97,188299.0,75.0677,75.1039,74.8776,75.0858,188299.0
2022-11-08 10:30:00,82.97,83.06,82.74,83.06,257904.0,75.0858,75.1672,74.8776,75.1672,257904.0
2022-11-08 10:40:00,83.07,83.24,83.03,83.13,156012.0,75.1763,75.3301,75.1401,75.2306,156012.0
2022-11-08 10:50:00,83.13,83.52,83.08,83.49,216749.0,75.2306,75.5835,75.1853,75.5564,216749.0
2022-11-08 11:00:00,83.49,83.57,83.39,83.53,188822.0,75.5564,75.6288,75.4659,75.5926,188822.0
2022-11-08 11:10:00,83.53,83.8,83.4,83.45,388460.0,75.5926,75.8369,75.4749,75.5202,388460.0
2022-11-08 11:20:00,83.45,83.58,83.34,83.44,231377.0,75.5202,75.6378,75.4206,75.5111,231377.0
2022-11-08 11:30:00,83.44,83.8,83.42,83.73,188210.0,75.5111,75.8369,75.493,75.7736,188210.0
2022-11-08 11:40:00,83.73,83.79,83.55,83.55,151323.0,75.7736,75.8279,75.6107,75.6107,151323.0
2022-11-08 11:50:00,83.55,83.61,83.05,83.08,142963.0,75.6107,75.665,75.1582,75.1853,142963.0
2022-11-08 12:00:00,83.09,83.26,82.88,82.97,145048.0,75.1944,75.3482,75.0043,75.0858,145048.0
2022-11-08 12:10:00,82.96,83.05,82.75,82.84,136939.0,75.0767,75.1582,74.8867,74.9681,136939.0
2022-11-08 12:20:00,82.82,83.03,82.76,82.9,153738.0,74.95,75.1401,74.8957,75.0224,153738.0
2022-11-08 12:30:00,82.89,83.01,82.87,82.91,93269.0,75.0134,75.122,74.9953,75.0315,93269.0
2022-11-08 12:40:00,82.92,83.0,82.9,83.0,94870.0,75.0405,75.1129,75.0224,75.1129,94870.0
2022-11-08 12:50:00,83.0,83.06,82.87,82.95,167550.0,75.1129,75.1672,74.9953,75.0677,167550.0
2022-11-08 13:00:00,82.96,83.03,82.91,82.98,98082.0,75.0767,75.1401,75.0315,75.0948,98082.0
2022-11-08 13:10:00,82.98,83.04,82.77,82.78,72381.0,75.0948,75.1491,74.9048,74.9138,72381.0
2022-11-08 13:20:00,82.77,82.78,82.31,82.35,82525.0,74.9048,74.9138,74.4885,74.5247,82525.0
2022-11-08 13:30:00,82.35,82.47,82.21,82.4,94874.0,74.5247,74.6333,74.398,74.5699,94874.0
2022-11-08 13:40:00,82.42,82.42,82.25,82.31,60700.0,74.588,74.588,74.4342,74.4885,60700.0
2022-11-08 13:50:00,82.32,82.39,81.98,82.05,85284.0,74.4975,74.5609,74.1898,74.2532,85284.0
2022-11-08 14:00:00,82.04,82.16,82.0,82.04,121378.0,74.2441,74.3527,74.2079,74.2441,121378.0
2022-11-08 14:10:00,82.06,82.11,81.91,82.02,102534.0,74.2622,74.3075,74.1265,74.226,102534.0
2022-11-08 14:20:00,82.03,82.06,81.53,81.53,165508.0,74.2351,74.2622,73.7826,73.7826,165508.0
2022-11-08 14:30:00,81.51,81.89,81.36,81.89,158632.0,73.7645,74.1084,73.6288,74.1084,158632.0
2022-11-08 14:40:00,81.88,82.13,81.84,82.08,80003.0,74.0993,74.3256,74.0631,74.2803,80003.0
2022-11-08 14:50:00,82.1,82.18,82.05,82.08,65427.0,74.2984,74.3708,74.2532,74.2803,65427.0
2022-11-08 15:00:00,82.08,82.24,81.96,81.97,100936.0,74.2803,74.4251,74.1717,74.1808,100936.0
2022-11-08 15:10:00,81.97,82.09,81.95,82.06,71042.0,74.1808,74.2894,74.1627,74.2622,71042.0
2022-11-08 15:20:00,82.05,82.12,81.94,82.1,97472.0,74.2532,74.3165,74.1536,74.2984,97472.0
2022-11-08 15:30:00,82.11,82.32,82.1,82.15,118743.0,74.3075,74.4975,74.2984,74.3437,118743.0
2022-11-08 15:40:00,82.16,82.35,82.14,82.27,161645.0,74.3527,74.5247,74.3346,74.4523,161645.0
2022-11-08 15:50:00,82.27,82.37,82.16,82.21,486051.0,74.4523,74.5428,74.3527,74.398,486051.0
2022-11-09 09:30:00,82.58,82.95,82.18,82.91,327138.0,74.7328,75.0677,74.3708,75.0315,327138.0
2022-11-09 09:40:00,82.91,83.11,82.83,83.01,340477.0,75.0315,75.2125,74.9591,75.122,340477.0
2022-11-09 09:50:00,83.02,83.09,82.7,82.85,262357.0,75.131,75.1944,74.8414,74.9772,262357.0
2022-11-09 10:00:00,82.86,83.05,82.65,83.02,262602.0,74.9862,75.1582,74.7962,75.131,262602.0
2022-11-09 10:10:00,83.03,83.17,82.97,83.05,136751.0,75.1401,75.2668,75.0858,75.1582,136751.0
2022-11-09 10:20:00,83.04,83.1,82.97,83.06,144886.0,75.1491,75.2034,75.0858,75.1672,144886.0
2022-11-09 10:30:00,83.07,83.17,82.88,82.99,266471.0,75.1763,75.2668,75.0043,75.1039,266471.0
2022-11-09 10:40:00,82.99,83.2,82.97,83.19,138206.0,75.1039,75.2939,75.0858,75.2849,138206.0
2022-11-09 10:50:00,83.2,83.27,83.02,83.26,199245.0,75.2939,75.3573,75.131,75.3482,199245.0
2022-11-09 11:00:00,83.26,83.46,83.19,83.23,195021.0,75.3482,75.5292,75.2849,75.3211,195021.0
2022-11-09 11:10:00,83.23,83.4,83.2,83.26,114157.0,75.3211,75.4749,75.2939,75.3482,114157.0
2022-11-09 11:20:00,83.25,83.41,83.2,83.3,102105.0,75.3392,75.484,75.2939,75.3844,102105.0
2022-11-09 11:30:00,83.3,83.4,83.25,83.33,101405.0,75.3844,75.4749,75.3392,75.4116,101405.0
2022-11-09 11:40:00,83.32,83.55,83.28,83.48,112430.0,75.4025,75.6107,75.3663,75.5473,112430.0
2022-11-09 11:50:00,83.47,83.52,83.04,83.14,125245.0,75.5383,75.5835,75.1491,75.2396,125245.0
2022-11-09 12:00:00,83.14,83.42,83.13,83.4,103821.0,75.2396,75.493,75.2306,75.4749,103821.0
2022-11-09 12:10:00,83.4,83.44,83.18,83.43,114029.0,75.4749,75.5111,75.2758,75.5021,114029.0
2022-11-09 12:20:00,83.43,83.51,83.31,83.43,138460.0,75.5021,75.5745,75.3935,75.5021,138460.0
2022-11-09 12:30:00,83.43,83.49,83.31,83.31,94458.0,75.5021,75.5564,75.3935,75.3935,94458.0
2022-11-09 12:40:00,83.32,83.36,83.18,83.3,137791.0,75.4025,75.4387,75.2758,75.3844,137791.0
2022-11-09 12:50:00,83.3,83.42,83.23,83.41,99162.0,75.3844,75.493,75.3211,75.484,99162.0
2022-11-09 13:00:00,83.42,83.45,83.18,83.29,119261.0,75.493,75.5202,75.2758,75.3754,119261.0
2022-11-09 13:10:00,83.29,83.3,83.14,83.17,95062.0,75.3754,75.3844,75.2396,75.2668,95062.0
2022-11-09 13:20:00,83.17,83.17,82.95,83.02,90135.0,75.2668,75.2668,75.0677,75.131,90135.0
2022-11-09 13:30:00,83.0,83.07,82.68,82.74,115858.0,75.1129,75.1763,74.8233,74.8776,115858.0
2022-11-09 13:40:00,82.73,83.0,82.73,82.85,123845.0,74.8686,75.1129,74.8686,74.9772,123845.0
2022-11-09 13:50:00,82.84,82.84,82.65,82.8,81625.0,74.9681,74.9681,74.7962,74.9319,81625.0
2022-11-09 14:00:00,82.8,82.8,82.55,82.63,94970.0,74.9319,74.9319,74.7057,74.7781,94970.0
2022-11-09 14:10:00,82.64,82.76,82.61,82.73,80219.0,74.7871,74.8957,74.76,74.8686,80219.0
2022-11-09 14:20:00,82.73,82.85,82.59,82.81,82740.0,74.8686,74.9772,74.7419,74.941,82740.0
2022-11-09 14:30:00,82.81,82.94,82.69,82.92,112850.0,74.941,75.0586,74.8324,75.0405,112850.0
2022-11-09 14:40:00,82.92,82.97,82.74,82.78,146237.0,75.0405,75.0858,74.8776,74.9138,146237.0
2022-11-09 14:50:00,82.78,82.83,82.66,82.81,146667.0,74.9138,74.9591,74.8052,74.941,146667.0
2022-11-09 15:00:00,82.81,82.84,82.72,82.81,87339.0,74.941,74.9681,74.8595,74.941,87339.0
2022-11-09 15:10:00,82.81,82.82,82.52,82.7,116776.0,74.941,74.95,74.6785,74.8414,116776.0
2022-11-09 15:20:00,82.7,82.81,82.65,82.78,130345.0,74.8414,74.941,74.7962,74.9138,130345.0
2022-11-09 15:30:00,82.78,82.8,82.28,82.39,162354.0,74.9138,74.9319,74.4613,74.5609,162354.0
2022-11-09 15:40:00,82.39,82.54,82.24,82.27,185432.0,74.5609,74.6966,74.4251,74.4523,185432.0
2022-11-09 15:50:00,82.28,82.59,82.19,82.36,1048043.0,74.4613,74.7419,74.3799,74.5337,1048043.0
2022-11-10 09:30:00,83.57,83.8,82.41,82.86,515204.0,75.6288,75.8369,74.579,74.9862,515204.0
2022-11-10 09:40:00,82.89,82.92,82.32,82.44,339676.0,75.0134,75.0405,74.4975,74.6061,339676.0
2022-11-10 09:50:00,82.43,83.27,82.4,83.22,202932.0,74.5971,75.3573,74.5699,75.312,202932.0
2022-11-10 10:00:00,83.21,83.41,83.0,83.17,149495.0,75.303,75.484,75.1129,75.2668,149495.0
2022-11-10 10:10:00,83.17,83.2,82.72,82.91,169871.0,75.2668,75.2939,74.8595,75.0315,169871.0
2022-11-10 10:20:00,82.9,83.07,82.78,82.84,96358.0,75.0224,75.1763,74.9138,74.9681,96358.0
2022-11-10 10:30:00,82.83,82.85,82.34,82.38,159672.0,74.9591,74.9772,74.5156,74.5518,159672.0
2022-11-10 10:40:00,82.36,82.55,82.24,82.25,119334.0,74.5337,74.7057,74.4251,74.4342,119334.0
2022-11-10 10:50:00,82.26,82.29,82.09,82.13,137608.0,74.4432,74.4704,74.2894,74.3256,137608.0
2022-11-10 11:00:00,82.13,82.13,81.7,81.98,195481.0,74.3256,74.3256,73.9365,74.1898,195481.0
2022-11-10 11:10:00,81.99,82.26,81.98,82.23,98546.0,74.1989,74.4432,74.1898,74.4161,98546.0
2022-11-10 11:20:00,82.23,82.28,82.0,82.07,82738.0,74.4161,74.4613,74.2079,74.2713,82738.0
2022-11-10 11:30:00,82.08,82.27,82.05,82.06,83087.0,74.2803,74.4523,74.2532,74.2622,83087.0
2022-11-10 11:40:00,82.06,82.11,81.86,81.93,85434.0,74.2622,74.3075,74.0812,74.1446,85434.0
2022-11-10 11:50:00,81.95,82.0,81.88,81.95,80284.0,74.1627,74.2079,74.0993,74.1627,80284.0
2022-11-10 12:00:00,81.95,81.97,81.65,81.72,144689.0,74.1627,74.1808,73.8912,73.9546,144689.0
2022-11-10 12:10:00,81.71,82.16,81.69,82.06,115970.0,73.9455,74.3527,73.9274,74.2622,115970.0
2022-11-10 12:20:00,82.06,82.28,82.02,82.16,88204.0,74.2622,74.4613,74.226,74.3527,88204.0
2022-11-10 12:30:00,82.16,82.22,82.03,82.17,100948.0,74.3527,74.407,74.2351,74.3618,100948.0
2022-11-10 12:40:00,82.17,82.18,81.72,81.77,161115.0,74.3618,74.3708,73.9546,73.9998,161115.0
2022-11-10 12:50:00,81.78,81.82,81.56,81.74,106373.0,74.0089,74.045,73.8098,73.9727,106373.0
2022-11-10 13:00:00,81.75,82.02,81.74,81.98,65832.0,73.9817,74.226,73.9727,74.1898,65832.0
2022-11-10 13:10:00,81.98,82.05,81.89,81.98,56169.0,74.1898,74.2532,74.1084,74.1898,56169.0
2022-11-10 13:20:00,81.99,82.15,81.81,82.13,104730.0,74.1989,74.3437,74.036,74.3256,104730.0
2022-11-10 13:30:00,82.17,82.17,82.07,82.16,39962.0,74.3618,74.3618,74.2713,74.3527,39962.0
2022-11-10 13:40:00,82.16,82.27,82.14,82.16,59371.0,74.3527,74.4523,74.3346,74.3527,59371.0
2022-11-10 13:50:00,82.16,82.25,82.07,82.24,53192.0,74.3527,74.4342,74.2713,74.4251,53192.0
2022-11-10 14:00:00,82.25,82.27,82.12,82.18,100638.0,74.4342,74.4523,74.3165,74.3708,100638.0
2022-11-10 14:10:00,82.19,82.21,81.88,81.92,58558.0,74.3799,74.398,74.0993,74.1355,58558.0
2022-11-10 14:20:00,81.93,82.14,81.86,82.13,66927.0,74.1446,74.3346,74.0812,74.3256,66927.0
2022-11-10 14:30:00,82.13,82.13,81.97,82.09,94278.0,74.3256,74.3256,74.1808,74.2894,94278.0
2022-11-10 14:40:00,82.09,82.2,82.07,82.13,54152.0,74.2894,74.3889,74.2713,74.3256,54152.0
2022-11-10 14:50:00,82.12,82.29,82.11,82.23,46077.0,74.3165,74.4704,74.3075,74.4161,46077.0
2022-11-10 15:00:00,82.23,82.53,82.23,82.52,81296.0,74.4161,74.6876,74.4161,74.6785,81296.0
2022-11-10 15:10:00,82.52,82.65,82.41,82.55,133888.0,74.6785,74.7962,74.579,74.7057,133888.0
2022-11-10 15:20:00,82.55,82.55,82.35,82.52,93508.0,74.7057,74.7057,74.5247,74.6785,93508.0
2022-11-10 15:30:00,82.52,82.54,82.35,82.42,124628.0,74.6785,74.6966,74.5247,74.588,124628.0
2022-11-10 15:40:00,82.43,82.73,82.35,82.7,174527.0,74.5971,74.8686,74.5247,74.8414,174527.0
2022-11-10 15:50:00,82.7,82.87,82.47,82.55,602879.0,74.8414,74.9953,74.6333,74.7057,602879.0
2022-11-11 09:30:00,81.4,81.78,81.07,81.19,382941.0,73.665,74.0089,73.3663,73.4749,382941.0
2022-11-11 09:40:00,81.18,81.29,80.29,80.5,359035.0,73.4659,73.5654,72.6604,72.8505,359035.0
2022-11-11 09:50:00,80.5,81.09,80.49,80.67,197160.0,72.8505,73.3844,72.8414,73.0043,197160.0
2022-11-11 10:00:00,80.64,81.03,80.48,80.64,316579.0,72.9772,73.3301,72.8324,72.9772,316579.0
2022-11-11 10:10:00,80.64,80.75,80.49,80.59,267550.0,72.9772,73.0767,72.8414,72.9319,267550.0
2022-11-11 10:20:00,80.58,80.59,80.07,80.15,384222.0,72.9229,72.9319,72.4613,72.5337,384222.0
2022-11-11 10:30:00,80.16,80.81,80.15,80.26,278062.0,72.5428,73.131,72.5337,72.6333,278062.0
2022-11-11 10:40:00,80.28,80.63,80.25,80.48,142675.0,72.6514,72.9681,72.6242,72.8324,142675.0
2022-11-11 10:50:00,80.47,80.59,80.25,80.3,143770.0,72.8233,72.9319,72.6242,72.6695,143770.0
2022-11-11 11:00:00,80.33,80.56,80.31,80.38,198947.0,72.6966,72.9048,72.6785,72.7419,198947.0
2022-11-11 11:10:00,80.37,80.6,80.32,80.59,120152.0,72.7328,72.941,72.6876,72.9319,120152.0
2022-11-11 11:20:00,80.59,80.64,80.39,80.43,107691.0,72.9319,72.9772,72.7509,72.7871,107691.0
2022-11-11 11:30:00,80.44,80.7,80.32,80.54,146508.0,72.7962,73.0315,72.6876,72.8867,146508.0
2022-11-11 11:40:00,80.54,80.65,80.31,80.32,112790.0,72.8867,72.9862,72.6785,72.6876,112790.0
2022-11-11 11:50:00,80.33,80.43,80.28,80.35,77470.0,72.6966,72.7871,72.6514,72.7147,77470.0
2022-11-11 12:00:00,80.34,80.49,80.28,80.31,96006.0,72.7057,72.8414,72.6514,72.6785,96006.0
2022-11-11 12:10:00,80.31,80.45,80.29,80.32,91706.0,72.6785,72.8052,72.6604,72.6876,91706.0
2022-11-11 12:20:00,80.31,80.39,80.28,80.38,98427.0,72.6785,72.7509,72.6514,72.7419,98427.0
2022-11-11 12:30:00,80.38,80.62,80.33,80.54,200785.0,72.7419,72.9591,72.6966,72.8867,200785.0
2022-11-11 12:40:00,80.54,80.67,80.49,80.65,123353.0,72.8867,73.0043,72.8414,72.9862,123353.0
2022-11-11 12:50:00,80.65,80.7,80.48,80.56,236695.0,72.9862,73.0315,72.8324,72.9048,236695.0
2022-11-11 13:00:00,80.55,80.72,80.53,80.69,112440.0,72.8957,73.0496,72.8776,73.0224,112440.0
2022-11-11 13:10:00,80.7,80.77,80.6,80.75,81007.0,73.0315,73.0948,72.941,73.0767,81007.0
2022-11-11 13:20:00,80.75,81.09,80.74,81.07,80201.0,73.0767,73.3844,73.0677,73.3663,80201.0
2022-11-11 13:30:00,81.07,81.19,81.0,81.09,168937.0,73.3663,73.4749,73.303,73.3844,168937.0
2022-11-11 13:40:00,81.11,81.29,80.87,81.24,1127297.0,73.4025,73.5654,73.1853,73.5202,1127297.0
2022-11-11 13:50:00,81.25,81.41,81.19,81.33,109179.0,73.5292,73.674,73.4749,73.6016,109179.0
2022-11-11 14:00:00,81.34,81.73,81.29,81.72,238871.0,73.6107,73.9636,73.5654,73.9546,238871.0
2022-11-11 14:10:00,81.72,81.76,81.56,81.73,165302.0,73.9546,73.9908,73.8098,73.9636,165302.0
2022-11-11 14:20:00,81.73,81.88,81.69,81.77,87837.0,73.9636,74.0993,73.9274,73.9998,87837.0
2022-11-11 14:30:00,81.77,81.78,81.43,81.51,75943.0,73.9998,74.0089,73.6921,73.7645,75943.0
2022-11-11 14:40:00,81.49,81.58,81.37,81.38,71111.0,73.7464,73.8279,73.6378,73.6469,71111.0
2022-11-11 14:50:00,81.37,81.55,81.36,81.5,91460.0,73.6378,73.8007,73.6288,73.7555,91460.0
2022-11-11 15:00:00,81.5,81.52,81.3,81.34,91680.0,73.7555,73.7736,73.5745,73.6107,91680.0
2022-11-11 15:10:00,81.34,81.49,81.12,81.48,154611.0,73.6107,73.7464,73.4116,73.7374,154611.0
2022-11-11 15:20:00,81.48,81.71,81.44,81.69,98807.0,73.7374,73.9455,73.7012,73.9274,98807.0
2022-11-11 15:30:00,81.68,81.84,81.65,81.83,215213.0,73.9184,74.0631,73.8912,74.0541,215213.0
2022-11-11 15:40:00,81.83,81.98,81.79,81.92,205811.0,74.0541,74.1898,74.0179,74.1355,205811.0
2022-11-11 15:50:00,81.93,81.97,81.71,81.82,814574.0,74.1446,74.1808,73.9455,74.045,814574.0
2022-11-14 09:30:00,81.65,82.52,81.23,82.37,402574.0,73.8912,74.6785,73.5111,74.5428,402574.0
2022-11-14 09:40:00,82.36,82.47,81.96,82.42,149367.0,74.5337,74.6333,74.1717,74.588,149367.0
2022-11-14 09:50:00,82.42,82.9,82.4,82.79,194041.0,74.588,75.0224,74.5699,74.9229,194041.0
2022-11-14 10:00:00,82.78,82.84,82.37,82.62,168876.0,74.9138,74.9681,74.5428,74.769,168876.0
2022-11-14 10:10:00,82.62,82.98,82.59,82.94,132312.0,74.769,75.0948,74.7419,75.0586,132312.0
2022-11-14 10:20:00,82.93,83.16,82.91,83.05,191950.0,75.0496,75.2577,75.0315,75.1582,191950.0
2022-11-14 10:30:00,83.05,83.46,83.04,83.37,158440.0,75.1582,75.5292,75.1491,75.4478,158440.0
2022-11-14 10:40:00,83.36,83.44,83.14,83.16,148913.0,75.4387,75.5111,75.2396,75.2577,148913.0
2022-11-14 10:50:00,83.16,83.16,82.8,82.91,94741.0,75.2577,75.2577,74.9319,75.0315,94741.0
2022-11-14 11:00:00,82.9,82.97,82.8,82.92,84247.0,75.0224,75.0858,74.9319,75.0405,84247.0
2022-11-14 11:10:00,82.92,82.92,82.71,82.8,112740.0,75.0405,75.0405,74.8505,74.9319,112740.0
2022-11-14 11:20:00,82.8,82.86,82.68,82.82,146292.0,74.9319,74.9862,74.8233,74.95,146292.0
2022-11-14 11:30:00,82.81,83.22,82.74,83.13,175824.0,74.941,75.312,74.8776,75.2306,175824.0
2022-11-14 11:40:00,83.14,83.63,83.13,83.58,214276.0,75.2396,75.6831,75.2306,75.6378,214276.0
2022-11-14 11:50:00,83.57,83.7,83.41,83.5,92082.0,75.6288,75.7464,75.484,75.5654,92082.0
2022-11-14 12:00:00,83.51,83.89,83.45,83.87,150051.0,75.5745,75.9183,75.5202,75.9002,150051.0
2022-11-14 12:10:00,83.88,83.97,83.78,83.8,101042.0,75.9093,75.9907,75.8188,75.8369,101042.0
2022-11-14 12:20:00,83.81,83.88,83.6,83.85,74839.0,75.8459,75.9093,75.6559,75.8821,74839.0
2022-11-14 12:30:00,83.86,84.13,83.83,83.97,200276.0,75.8912,76.1355,75.864,75.9907,200276.0
2022-11-14 12:40:00,83.97,84.1,83.85,84.05,87282.0,75.9907,76.1084,75.8821,76.0631,87282.0
2022-11-14 12:50:00,84.05,84.14,83.92,83.95,103167.0,76.0631,76.1446,75.9455,75.9726,103167.0
2022-11-14 13:00:00,83.94,84.11,83.87,84.06,71084.0,75.9636,76.1174,75.9002,76.0722,71084.0
2022-11-14 13:10:00,84.06,84.14,83.93,83.95,57599.0,76.0722,76.1446,75.9545,75.9726,57599.0
2022-11-14 13:20:00,83.96,83.99,83.88,83.88,52327.0,75.9817,76.0088,75.9093,75.9093,52327.0
2022-11-14 13:30:00,83.86,83.86,83.62,83.66,52360.0,75.8912,75.8912,75.674,75.7102,52360.0
2022-11-14 13:40:00,83.65,83.72,83.56,83.58,54982.0,75.7012,75.7645,75.6197,75.6378,54982.0
2022-11-14 13:50:00,83.56,83.59,83.45,83.47,65471.0,75.6197,75.6469,75.5202,75.5383,65471.0
2022-11-14 14:00:00,83.46,83.46,83.3,83.32,70973.0,75.5292,75.5292,75.3844,75.4025,70973.0
2022-11-14 14:10:00,83.32,83.33,83.14,83.15,86541.0,75.4025,75.4116,75.2396,75.2487,86541.0
2022-11-14 14:20:00,83.15,83.31,83.14,83.28,81199.0,75.2487,75.3935,75.2396,75.3663,81199.0
2022-11-14 14:30:00,83.29,83.43,83.27,83.3,61877.0,75.3754,75.5021,75.3573,75.3844,61877.0
2022-11-14 14:40:00,83.3,83.42,83.29,83.42,96812.0,75.3844,75.493,75.3754,75.493,96812.0
2022-11-14 14:50:00,83.42,83.49,83.4,83.41,68417.0,75.493,75.5564,75.4749,75.484,68417.0
2022-11-14 15:00:00,83.41,83.59,83.35,83.48,110440.0,75.484,75.6469,75.4297,75.5473,110440.0
2022-11-14 15:10:00,83.48,83.51,83.13,83.23,98906.0,75.5473,75.5745,75.2306,75.3211,98906.0
2022-11-14 15:20:00,83.2,83.27,83.12,83.13,94176.0,75.2939,75.3573,75.2215,75.2306,94176.0
2022-11-14 15:30:00,83.15,83.35,83.14,83.26,94681.0,75.2487,75.4297,75.2396,75.3482,94681.0
2022-11-14 15:40:00,83.24,83.27,83.0,83.04,126849.0,75.3301,75.3573,75.1129,75.1491,126849.0
2022-11-14 15:50:00,83.03,83.04,82.76,82.85,651719.0,75.1401,75.1491,74.8957,74.9772,651719.0
2022-11-15 09:30:00,83.14,83.64,82.93,83.28,271059.0,75.2396,75.6921,75.0496,75.3663,271059.0
2022-11-15 09:40:00,83.26,83.29,82.69,82.91,240586.0,75.3482,75.3754,74.8324,75.0315,240586.0
2022-11-15 09:50:00,82.91,83.11,82.82,82.99,107286.0,75.0315,75.2125,74.95,75.1039,107286.0
2022-11-15 10:00:00,82.96,82.99,82.38,82.39,121783.0,75.0767,75.1039,74.5518,74.5609,121783.0
2022-11-15 10:10:00,82.39,83.06,82.25,83.06,190862.0,74.5609,75.1672,74.4342,75.1672,190862.0
2022-11-15 10:20:00,83.05,83.57,82.79,83.5,226542.0,75.1582,75.6288,74.9229,75.5654,226542.0
2022-11-15 10:30:00,83.5,83.59,83.11,83.16,147643.0,75.5654,75.6469,75.2125,75.2577,147643.0
2022-11-15 10:40:00,83.15,83.34,83.11,83.18,111407.0,75.2487,75.4206,75.2125,75.2758,111407.0
2022-11-15 10:50:00,83.19,83.32,83.09,83.19,61046.0,75.2849,75.4025,75.1944,75.2849,61046.0
2022-11-15 11:00:00,83.19,83.19,82.93,82.94,68631.0,75.2849,75.2849,75.0496,75.0586,68631.0
2022-11-15 11:10:00,82.94,83.09,82.91,82.95,56545.0,75.0586,75.1944,75.0315,75.0677,56545.0
2022-11-15 11:20:00,82.95,83.16,82.91,82.94,67284.0,75.0677,75.2577,75.0315,75.0586,67284.0
2022-11-15 11:30:00,82.96,83.38,82.96,83.23,74852.0,75.0767,75.4568,75.0767,75.3211,74852.0
2022-11-15 11:40:00,83.23,83.31,83.05,83.12,83632.0,75.3211,75.3935,75.1582,75.2215,83632.0
2022-11-15 11:50:00,83.12,83.22,83.05,83.17,53849.0,75.2215,75.312,75.1582,75.2668,53849.0
2022-11-15 12:00:00,83.18,83.22,82.98,83.13,46610.0,75.2758,75.312,75.0948,75.2306,46610.0
2022-11-15 12:10:00,83.12,83.26,83.11,83.12,43109.0,75.2215,75.3482,75.2125,75.2215,43109.0
2022-11-15 12:20:00,83.1,83.16,83.02,83.02,62441.0,75.2034,75.2577,75.131,75.131,62441.0
2022-11-15 12:30:00,83.01,83.1,82.96,83.05,58800.0,75.122,75.2034,75.0767,75.1582,58800.0
2022-11-15 12:40:00,83.05,83.11,82.97,83.1,80143.0,75.1582,75.2125,75.0858,75.2034,80143.0
2022-11-15 12:50:00,83.09,83.1,82.95,82.99,39085.0,75.1944,75.2034,75.0677,75.1039,39085.0
2022-11-15 13:00:00,82.99,83.0,82.8,82.8,63820.0,75.1039,75.1129,74.9319,74.9319,63820.0
2022-11-15 13:10:00,82.79,82.85,82.46,82.51,112795.0,74.9229,74.9772,74.6242,74.6695,112795.0
2022-11-15 13:20:00,82.5,82.5,81.98,82.09,130726.0,74.6604,74.6604,74.1898,74.2894,130726.0
2022-11-15 13:30:00,82.08,82.31,81.99,82.21,136457.0,74.2803,74.4885,74.1989,74.398,136457.0
2022-11-15 13:40:00,82.22,82.58,82.03,82.31,143823.0,74.407,74.7328,74.2351,74.4885,143823.0
2022-11-15 13:50:00,82.32,82.66,82.3,82.52,84995.0,74.4975,74.8052,74.4794,74.6785,84995.0
2022-11-15 14:00:00,82.53,82.55,82.31,82.53,97672.0,74.6876,74.7057,74.4885,74.6876,97672.0
2022-11-15 14:10:00,82.54,82.81,82.53,82.65,97880.0,74.6966,74.941,74.6876,74.7962,97880.0
2022-11-15 14:20:00,82.68,82.83,82.61,82.73,84870.0,74.8233,74.9591,74.76,74.8686,84870.0
2022-11-15 14:30:00,82.76,82.93,82.63,82.76,66210.0,74.8957,75.0496,74.7781,74.8957,66210.0
2022-11-15 14:40:00,82.8,82.96,82.77,82.82,57734.0,74.9319,75.0767,74.9048,74.95,57734.0
2022-11-15 14:50:00,82.81,83.26,82.78,83.09,102358.0,74.941,75.3482,74.9138,75.1944,102358.0
2022-11-15 15:00:00,83.09,83.28,83.05,83.16,79756.0,75.1944,75.3663,75.1582,75.2577,79756.0
2022-11-15 15:10:00,83.17,83.27,83.09,83.21,114899.0,75.2668,75.3573,75.1944,75.303,114899.0
2022-11-15 15:20:00,83.2,83.34,83.11,83.14,97701.0,75.2939,75.4206,75.2125,75.2396,97701.0
2022-11-15 15:30:00,83.14,83.39,82.99,83.38,138596.0,75.2396,75.4659,75.1039,75.4568,138596.0
2022-11-15 15:40:00,83.38,83.43,83.18,83.28,156143.0,75.4568,75.5021,75.2758,75.3663,156143.0
2022-11-15 15:50:00,83.28,83.28,82.81,83.0,478365.0,75.3663,75.3663,74.941,75.1129,478365.0
2022-11-16 09:30:00,82.72,83.14,82.66,82.92,302860.0,74.8595,75.2396,74.8052,75.0405,302860.0
2022-11-16 09:40:00,82.93,83.27,82.82,83.13,192320.0,75.0496,75.3573,74.95,75.2306,192320.0
2022-11-16 09:50:00,83.13,83.18,82.97,83.1,100288.0,75.2306,75.2758,75.0858,75.2034,100288.0
2022-11-16 10:00:00,83.09,83.25,83.0,83.15,128130.0,75.1944,75.3392,75.1129,75.2487,128130.0
2022-11-16 10:10:00,83.16,83.34,83.08,83.32,106696.0,75.2577,75.4206,75.1853,75.4025,106696.0
2022-11-16 10:20:00,83.33,83.44,82.99,82.99,95488.0,75.4116,75.5111,75.1039,75.1039,95488.0
2022-11-16 10:30:00,82.97,83.25,82.9,83.04,104418.0,75.0858,75.3392,75.0224,75.1491,104418.0
2022-11-16 10:40:00,83.0,83.26,82.99,83.25,81153.0,75.1129,75.3482,75.1039,75.3392,81153.0
2022-11-16 10:50:00,83.24,83.24,82.82,82.86,50766.0,75.3301,75.3301,74.95,74.9862,50766.0
2022-11-16 11:00:00,82.86,83.02,82.79,82.84,111890.0,74.9862,75.131,74.9229,74.9681,111890.0
2022-11-16 11:10:00,82.81,82.85,82.69,82.81,87735.0,74.941,74.9772,74.8324,74.941,87735.0
2022-11-16 11:20:00,82.81,82.83,82.72,82.74,59631.0,74.941,74.9591,74.8595,74.8776,59631.0
2022-11-16 11:30:00,82.73,82.75,82.54,82.64,106848.0,74.8686,74.8867,74.6966,74.7871,106848.0
2022-11-16 11:40:00,82.64,82.8,82.63,82.69,55673.0,74.7871,74.9319,74.7781,74.8324,55673.0
2022-11-16 11:50:00,82.69,82.82,82.66,82.8,58387.0,74.8324,74.95,74.8052,74.9319,58387.0
2022-11-16 12:00:00,82.81,82.82,82.68,82.75,47238.0,74.941,74.95,74.8233,74.8867,47238.0
2022-11-16 12:10:00,82.75,82.75,82.68,82.69,63283.0,74.8867,74.8867,74.8233,74.8324,63283.0
2022-11-16 12:20:00,82.7,82.84,82.7,82.8,64575.0,74.8414,74.9681,74.8414,74.9319,64575.0
2022-11-16 12:30:00,82.79,82.83,82.7,82.78,99335.0,74.9229,74.9591,74.8414,74.9138,99335.0
2022-11-16 12:40:00,82.78,82.93,82.68,82.91,51676.0,74.9138,75.0496,74.8233,75.0315,51676.0
2022-11-16 12:50:00,82.92,83.02,82.85,82.91,113534.0,75.0405,75.131,74.9772,75.0315,113534.0
2022-11-16 13:00:00,82.91,83.05,82.82,83.05,64522.0,75.0315,75.1582,74.95,75.1582,64522.0
2022-11-16 13:10:00,83.04,83.05,82.94,82.99,46400.0,75.1491,75.1582,75.0586,75.1039,46400.0
2022-11-16 13:20:00,82.98,83.08,82.94,83.03,37505.0,75.0948,75.1853,75.0586,75.1401,37505.0
2022-11-16 13:30:00,83.03,83.06,82.9,82.98,45091.0,75.1401,75.1672,75.0224,75.0948,45091.0
2022-11-16 13:40:00,82.96,83.07,82.96,82.97,33349.0,75.0767,75.1763,75.0767,75.0858,33349.0
2022-11-16 13:50:00,82.97,83.05,82.94,83.03,57732.0,75.0858,75.1582,75.0586,75.1401,57732.0
2022-11-16 14:00:00,83.03,83.07,82.96,83.02,32422.0,75.1401,75.1763,75.0767,75.131,32422.0
2022-11-16 14:10:00,83.01,83.06,83.0,83.05,40586.0,75.122,75.1672,75.1129,75.1582,40586.0
2022-11-16 14:20:00,83.04,83.06,82.95,82.99,48158.0,75.1491,75.1672,75.0677,75.1039,48158.0
2022-11-16 14:30:00,83.0,83.09,82.89,83.0,64240.0,75.1129,75.1944,75.0134,75.1129,64240.0
2022-11-16 14:40:00,83.01,83.02,82.94,82.96,42622.0,75.122,75.131,75.0586,75.0767,42622.0
2022-11-16 14:50:00,82.97,83.08,82.97,83.06,55664.0,75.0858,75.1853,75.0858,75.1672,55664.0
2022-11-16 15:00:00,83.06,83.08,82.88,82.9,109294.0,75.1672,75.1853,75.0043,75.0224,109294.0
2022-11-16 15:10:00,82.91,82.97,82.89,82.92,73811.0,75.0315,75.0858,75.0134,75.0405,73811.0
2022-11-16 15:20:00,82.92,83.07,82.92,83.03,61367.0,75.0405,75.1763,75.0405,75.1401,61367.0
2022-11-16 15:30:00,83.03,83.06,82.94,82.95,117154.0,75.1401,75.1672,75.0586,75.0677,117154.0
2022-11-16 15:40:00,82.95,83.03,82.88,82.97,132780.0,75.0677,75.1401,75.0043,75.0858,132780.0
2022-11-16 15:50:00,82.97,83.13,82.78,82.92,652514.0,75.0858,75.2306,74.9138,75.0405,652514.0
2022-11-17 09:30:00,82.55,82.95,82.51,82.71,201210.0,74.7057,75.0677,74.6695,74.8505,201210.0
2022-11-17 09:40:00,82.7,82.77,82.58,82.67,108219.0,74.8414,74.9048,74.7328,74.8143,108219.0
2022-11-17 09:50:00,82.67,82.69,82.47,82.67,78951.0,74.8143,74.8324,74.6333,74.8143,78951.0
2022-11-17 10:00:00,82.67,82.92,82.66,82.85,90957.0,74.8143,75.0405,74.8052,74.9772,90957.0
2022-11-17 10:10:00,82.86,83.13,82.84,82.92,99107.0,74.9862,75.2306,74.9681,75.0405,99107.0
2022-11-17 10:20:00,82.9,82.98,82.83,82.96,88019.0,75.0224,75.0948,74.9591,75.0767,88019.0
2022-11-17 10:30:00,82.95,82.95,82.81,82.84,61935.0,75.0677,75.0677,74.941,74.9681,61935.0
2022-11-17 10:40:00,82.83,82.86,82.62,82.63,56330.0,74.9591,74.9862,74.769,74.7781,56330.0
2022-11-17 10:50:00,82.64,82.7,82.56,82.57,107964.0,74.7871,74.8414,74.7147,74.7238,107964.0
2022-11-17 11:00:00,82.58,82.76,82.57,82.7,47087.0,74.7328,74.8957,74.7238,74.8414,47087.0
2022-11-17 11:10:00,82.7,82.91,82.67,82.91,65336.0,74.8414,75.0315,74.8143,75.0315,65336.0
2022-11-17 11:20:00,82.91,82.96,82.8,82.93,53734.0,75.0315,75.0767,74.9319,75.0496,53734.0
2022-11-17 11:30:00,82.94,83.13,82.93,83.13,59729.0,75.0586,75.2306,75.0496,75.2306,59729.0
2022-11-17 11:40:00,83.13,83.25,83.12,83.19,49086.0,75.2306,75.3392,75.2215,75.2849,49086.0
2022-11-17 11:50:00,83.18,83.36,83.11,83.32,55258.0,75.2758,75.4387,75.2125,75.4025,55258.0
2022-11-17 12:00:00,83.34,83.63,83.34,83.57,115016.0,75.4206,75.6831,75.4206,75.6288,115016.0
2022-11-17 12:10:00,83.55,83.56,83.41,83.53,33548.0,75.6107,75.6197,75.484,75.5926,33548.0
2022-11-17 12:20:00,83.52,83.65,83.48,83.6,38338.0,75.5835,75.7012,75.5473,75.6559,38338.0
2022-11-17 12:30:00,83.6,83.65,83.41,83.47,47767.0,75.6559,75.7012,75.484,75.5383,47767.0
2022-11-17 12:40:00,83.47,83.63,83.46,83.52,108153.0,75.5383,75.6831,75.5292,75.5835,108153.0
2022-11-17 12:50:00,83.52,83.66,83.52,83.57,53455.0,75.5835,75.7102,75.5835,75.6288,53455.0
2022-11-17 13:00:00,83.57,83.7,83.56,83.64,45508.0,75.6288,75.7464,75.6197,75.6921,45508.0
2022-11-17 13:10:00,83.64,83.83,83.63,83.8,56425.0,75.6921,75.864,75.6831,75.8369,56425.0
2022-11-17 13:20:00,83.81,83.81,83.59,83.61,37705.0,75.8459,75.8459,75.6469,75.665,37705.0
2022-11-17 13:30:00,83.61,83.62,83.48,83.57,48298.0,75.665,75.674,75.5473,75.6288,48298.0
2022-11-17 13:40:00,83.58,83.59,83.43,83.46,41306.0,75.6378,75.6469,75.5021,75.5292,41306.0
2022-11-17 13:50:00,83.48,83.52,83.42,83.47,74663.0,75.5473,75.5835,75.493,75.5383,74663.0
2022-11-17 14:00:00,83.46,83.57,83.38,83.38,74012.0,75.5292,75.6288,75.4568,75.4568,74012.0
2022-11-17 14:10:00,83.37,83.38,83.2,83.24,62087.0,75.4478,75.4568,75.2939,75.3301,62087.0
2022-11-17 14:20:00,83.25,83.34,83.24,83.31,57360.0,75.3392,75.4206,75.3301,75.3935,57360.0
2022-11-17 14:30:00,83.31,83.44,83.25,83.42,59540.0,75.3935,75.5111,75.3392,75.493,59540.0
2022-11-17 14:40:00,83.43,83.45,83.29,83.29,93821.0,75.5021,75.5202,75.3754,75.3754,93821.0
2022-11-17 14:50:00,83.3,83.42,83.28,83.31,58614.0,75.3844,75.493,75.3663,75.3935,58614.0
2022-11-17 15:00:00,83.31,83.4,83.23,83.25,79951.0,75.3935,75.4749,75.3211,75.3392,79951.0
2022-11-17 15:10:00,83.24,83.26,83.0,83.01,74888.0,75.3301,75.3482,75.1129,75.122,74888.0
2022-11-17 15:20:00,83.01,83.23,82.96,83.19,88591.0,75.122,75.3211,75.0767,75.2849,88591.0
2022-11-17 15:30:00,83.19,83.43,83.17,83.39,180822.0,75.2849,75.5021,75.2668,75.4659,180822.0
2022-11-17 15:40:00,83.4,83.47,83.33,83.42,197611.0,75.4749,75.5383,75.4116,75.493,197611.0
2022-11-17 15:50:00,83.42,83.69,83.28,83.6,451193.0,75.493,75.7374,75.3663,75.6559,451193.0
2022-11-18 09:30:00,83.6,84.06,83.26,83.62,444448.0,75.6559,76.0722,75.3482,75.674,444448.0
2022-11-18 09:40:00,83.66,83.79,83.04,83.05,134822.0,75.7102,75.8279,75.1491,75.1582,134822.0
2022-11-18 09:50:00,83.04,83.28,82.98,83.16,84162.0,75.1491,75.3663,75.0948,75.2577,84162.0
2022-11-18 10:00:00,83.14,83.45,83.11,83.28,96904.0,75.2396,75.5202,75.2125,75.3663,96904.0
2022-11-18 10:10:00,83.27,83.5,83.26,83.48,63495.0,75.3573,75.5654,75.3482,75.5473,63495.0
2022-11-18 10:20:00,83.47,83.58,83.31,83.38,56091.0,75.5383,75.6378,75.3935,75.4568,56091.0
2022-11-18 10:30:00,83.39,83.39,83.09,83.21,77440.0,75.4659,75.4659,75.1944,75.303,77440.0
2022-11-18 10:40:00,83.22,83.42,83.18,83.41,53758.0,75.312,75.493,75.2758,75.484,53758.0
2022-11-18 10:50:00,83.39,83.41,83.09,83.21,50207.0,75.4659,75.484,75.1944,75.303,50207.0
2022-11-18 11:00:00,83.23,83.25,83.07,83.15,41130.0,75.3211,75.3392,75.1763,75.2487,41130.0
2022-11-18 11:10:00,83.15,83.36,83.14,83.29,73549.0,75.2487,75.4387,75.2396,75.3754,73549.0
2022-11-18 11:20:00,83.29,83.39,83.24,83.3,47252.0,75.3754,75.4659,75.3301,75.3844,47252.0
2022-11-18 11:30:00,83.3,83.52,83.3,83.46,101950.0,75.3844,75.5835,75.3844,75.5292,101950.0
2022-11-18 11:40:00,83.45,83.48,83.26,83.26,64356.0,75.5202,75.5473,75.3482,75.3482,64356.0
2022-11-18 11:50:00,83.23,83.36,83.16,83.35,62204.0,75.3211,75.4387,75.2577,75.4297,62204.0
2022-11-18 12:00:00,83.36,83.41,83.24,83.31,43760.0,75.4387,75.484,75.3301,75.3935,43760.0
2022-11-18 12:10:00,83.31,83.37,83.15,83.16,71336.0,75.3935,75.4478,75.2487,75.2577,71336.0
2022-11-18 12:20:00,83.15,83.23,83.11,83.21,38281.0,75.2487,75.3211,75.2125,75.303,38281.0
2022-11-18 12:30:00,83.22,83.3,83.15,83.3,40171.0,75.312,75.3844,75.2487,75.3844,40171.0
2022-11-18 12:40:00,83.29,83.29,83.13,83.15,42002.0,75.3754,75.3754,75.2306,75.2487,42002.0
2022-11-18 12:50:00,83.15,83.27,83.09,83.26,40563.0,75.2487,75.3573,75.1944,75.3482,40563.0
2022-11-18 13:00:00,83.25,83.37,83.13,83.36,55293.0,75.3392,75.4478,75.2306,75.4387,55293.0
2022-11-18 13:10:00,83.35,83.4,83.23,83.23,35881.0,75.4297,75.4749,75.3211,75.3211,35881.0
2022-11-18 13:20:00,83.23,83.39,83.17,83.38,38131.0,75.3211,75.4659,75.2668,75.4568,38131.0
2022-11-18 13:30:00,83.39,83.51,83.37,83.42,40340.0,75.4659,75.5745,75.4478,75.493,40340.0
2022-11-18 13:40:00,83.42,83.45,83.22,83.31,53480.0,75.493,75.5202,75.312,75.3935,53480.0
2022-11-18 13:50:00,83.31,83.37,83.27,83.35,61755.0,75.3935,75.4478,75.3573,75.4297,61755.0
2022-11-18 14:00:00,83.35,83.45,83.32,83.41,44982.0,75.4297,75.5202,75.4025,75.484,44982.0
2022-11-18 14:10:00,83.4,83.41,83.33,83.34,68345.0,75.4749,75.484,75.4116,75.4206,68345.0
2022-11-18 14:20:00,83.35,83.5,83.32,83.45,57602.0,75.4297,75.5654,75.4025,75.5202,57602.0
2022-11-18 14:30:00,83.46,83.61,83.46,83.58,86885.0,75.5292,75.665,75.5292,75.6378,86885.0
2022-11-18 14:40:00,83.58,83.64,83.53,83.57,73745.0,75.6378,75.6921,75.5926,75.6288,73745.0
2022-11-18 14:50:00,83.58,83.6,83.47,83.56,61495.0,75.6378,75.6559,75.5383,75.6197,61495.0
2022-11-18 15:00:00,83.56,83.67,83.55,83.62,97625.0,75.6197,75.7193,75.6107,75.674,97625.0
2022-11-18 15:10:00,83.62,83.7,83.61,83.65,98596.0,75.674,75.7464,75.665,75.7012,98596.0
2022-11-18 15:20:00,83.64,83.83,83.51,83.83,123797.0,75.6921,75.864,75.5745,75.864,123797.0
2022-11-18 15:30:00,83.83,83.87,83.73,83.86,153756.0,75.864,75.9002,75.7736,75.8912,153756.0
2022-11-18 15:40:00,83.86,83.96,83.78,83.95,150399.0,75.8912,75.9817,75.8188,75.9726,150399.0
2022-11-18 15:50:00,83.95,83.98,83.4,83.63,594243.0,75.9726,75.9998,75.4749,75.6831,594243.0
2022-11-21 09:30:00,83.98,84.27,83.64,84.01,278812.0,75.9998,76.2622,75.6921,76.0269,278812.0
2022-11-21 09:40:00,84.02,84.5,84.0,84.41,175886.0,76.036,76.4704,76.0179,76.3889,175886.0
2022-11-21 09:50:00,84.4,84.45,84.15,84.43,87377.0,76.3799,76.4251,76.1536,76.407,87377.0
2022-11-21 10:00:00,84.43,84.62,84.4,84.59,177623.0,76.407,76.579,76.3799,76.5518,177623.0
2022-11-21 10:10:00,84.59,84.67,84.55,84.6,87109.0,76.5518,76.6242,76.5156,76.5609,87109.0
2022-11-21 10:20:00,84.61,84.71,84.49,84.68,139888.0,76.5699,76.6604,76.4613,76.6333,139888.0
2022-11-21 10:30:00,84.69,84.85,84.64,84.73,130932.0,76.6423,76.7871,76.5971,76.6785,130932.0
2022-11-21 10:40:00,84.74,84.9,84.66,84.88,83072.0,76.6876,76.8324,76.6152,76.8143,83072.0
2022-11-21 10:50:00,84.87,85.09,84.82,85.03,398123.0,76.8052,77.0043,76.76,76.95,398123.0
2022-11-21 11:00:00,85.02,85.17,84.8,85.1,186663.0,76.941,77.0767,76.7419,77.0134,186663.0
2022-11-21 11:10:00,85.1,85.12,84.5,84.52,109361.0,77.0134,77.0315,76.4704,76.4885,109361.0
2022-11-21 11:20:00,84.51,84.62,84.47,84.58,91946.0,76.4794,76.579,76.4432,76.5428,91946.0
2022-11-21 11:30:00,84.6,84.64,84.48,84.51,99319.0,76.5609,76.5971,76.4523,76.4794,99319.0
2022-11-21 11:40:00,84.52,84.54,84.29,84.39,105761.0,76.4885,76.5066,76.2803,76.3708,105761.0
2022-11-21 11:50:00,84.39,84.44,84.16,84.26,69161.0,76.3708,76.4161,76.1627,76.2532,69161.0
2022-11-21 12:00:00,84.25,84.37,84.19,84.34,36213.0,76.2441,76.3527,76.1898,76.3256,36213.0
2022-11-21 12:10:00,84.34,84.37,84.22,84.27,47329.0,76.3256,76.3527,76.217,76.2622,47329.0
2022-11-21 12:20:00,84.27,84.37,84.22,84.29,52398.0,76.2622,76.3527,76.217,76.2803,52398.0
2022-11-21 12:30:00,84.28,84.4,84.25,84.29,109318.0,76.2713,76.3799,76.2441,76.2803,109318.0
2022-11-21 12:40:00,84.28,84.3,84.17,84.23,33738.0,76.2713,76.2894,76.1717,76.226,33738.0
2022-11-21 12:50:00,84.25,84.31,84.24,84.3,30451.0,76.2441,76.2984,76.2351,76.2894,30451.0
2022-11-21 13:00:00,84.3,84.38,84.26,84.31,85585.0,76.2894,76.3618,76.2532,76.2984,85585.0
2022-11-21 13:10:00,84.31,84.6,84.31,84.54,57721.0,76.2984,76.5609,76.2984,76.5066,57721.0
2022-11-21 13:20:00,84.54,84.57,84.43,84.45,38724.0,76.5066,76.5337,76.407,76.4251,38724.0
2022-11-21 13:30:00,84.45,84.73,84.43,84.71,70362.0,76.4251,76.6785,76.407,76.6604,70362.0
2022-11-21 13:40:00,84.71,84.75,84.58,84.6,53535.0,76.6604,76.6966,76.5428,76.5609,53535.0
2022-11-21 13:50:00,84.6,84.62,84.45,84.45,44912.0,76.5609,76.579,76.4251,76.4251,44912.0
2022-11-21 14:00:00,84.44,84.59,84.41,84.58,66550.0,76.4161,76.5518,76.3889,76.5428,66550.0
2022-11-21 14:10:00,84.58,84.58,84.44,84.52,27761.0,76.5428,76.5428,76.4161,76.4885,27761.0
2022-11-21 14:20:00,84.52,84.53,84.35,84.38,36853.0,76.4885,76.4975,76.3346,76.3618,36853.0
2022-11-21 14:30:00,84.37,84.39,84.22,84.27,55119.0,76.3527,76.3708,76.217,76.2622,55119.0
2022-11-21 14:40:00,84.26,84.46,84.25,84.28,104995.0,76.2532,76.4342,76.2441,76.2713,104995.0
2022-11-21 14:50:00,84.27,84.3,84.17,84.24,222237.0,76.2622,76.2894,76.1717,76.2351,222237.0
2022-11-21 15:00:00,84.23,84.26,84.13,84.25,153309.0,76.226,76.2532,76.1355,76.2441,153309.0
2022-11-21 15:10:00,84.26,84.26,84.16,84.18,60430.0,76.2532,76.2532,76.1627,76.1808,60430.0
2022-11-21 15:20:00,84.18,84.19,84.03,84.09,91498.0,76.1808,76.1898,76.045,76.0993,91498.0
2022-11-21 15:30:00,84.09,84.25,84.06,84.25,100335.0,76.0993,76.2441,76.0722,76.2441,100335.0
2022-11-21 15:40:00,84.26,84.29,84.05,84.25,164167.0,76.2532,76.2803,76.0631,76.2441,164167.0
2022-11-21 15:50:00,84.27,84.45,84.25,84.36,408484.0,76.2622,76.4251,76.2441,76.3437,408484.0
2022-11-22 09:30:00,84.64,85.45,84.54,85.03,274681.0,76.5971,77.3301,76.5066,76.95,274681.0
2022-11-22 09:40:00,85.05,85.28,84.81,85.12,168009.0,76.9681,77.1763,76.7509,77.0315,168009.0
2022-11-22 09:50:00,85.11,85.44,85.04,85.4,161344.0,77.0224,77.3211,76.9591,77.2849,161344.0
2022-11-22 10:00:00,85.39,85.55,85.34,85.39,323848.0,77.2758,77.4206,77.2306,77.2758,323848.0
2022-11-22 10:10:00,85.39,85.5,85.3,85.4,88983.0,77.2758,77.3754,77.1944,77.2849,88983.0
2022-11-22 10:20:00,85.39,85.47,85.28,85.47,81566.0,77.2758,77.3482,77.1763,77.3482,81566.0
2022-11-22 10:30:00,85.48,85.89,85.47,85.85,415451.0,77.3573,77.7283,77.3482,77.6921,415451.0
2022-11-22 10:40:00,85.85,85.97,85.79,85.9,124480.0,77.6921,77.8007,77.6378,77.7373,124480.0
2022-11-22 10:50:00,85.9,86.15,85.85,86.05,315450.0,77.7373,77.9636,77.6921,77.8731,315450.0
2022-11-22 11:00:00,86.04,86.05,85.71,85.82,189422.0,77.864,77.8731,77.5654,77.6649,189422.0
2022-11-22 11:10:00,85.83,85.86,85.64,85.69,92493.0,77.674,77.7011,77.5021,77.5473,92493.0
2022-11-22 11:20:00,85.68,85.92,85.63,85.75,135613.0,77.5383,77.7554,77.493,77.6016,135613.0
2022-11-22 11:30:00,85.75,85.82,85.63,85.66,109702.0,77.6016,77.6649,77.493,77.5202,109702.0
2022-11-22 11:40:00,85.67,85.67,85.56,85.64,55692.0,77.5292,77.5292,77.4297,77.5021,55692.0
2022-11-22 11:50:00,85.64,85.77,85.6,85.75,70212.0,77.5021,77.6197,77.4659,77.6016,70212.0
2022-11-22 12:00:00,85.76,85.77,85.58,85.61,59903.0,77.6107,77.6197,77.4478,77.4749,59903.0
2022-11-22 12:10:00,85.6,85.66,85.49,85.53,58290.0,77.4659,77.5202,77.3663,77.4025,58290.0
2022-11-22 12:20:00,85.52,85.57,85.39,85.41,38690.0,77.3935,77.4387,77.2758,77.2939,38690.0
2022-11-22 12:30:00,85.39,85.4,85.31,85.36,41196.0,77.2758,77.2849,77.2034,77.2487,41196.0
2022-11-22 12:40:00,85.36,85.41,85.34,85.34,31906.0,77.2487,77.2939,77.2306,77.2306,31906.0
2022-11-22 12:50:00,85.35,85.35,85.25,85.33,39082.0,77.2396,77.2396,77.1491,77.2215,39082.0
2022-11-22 13:00:00,85.33,85.5,85.27,85.45,54737.0,77.2215,77.3754,77.1672,77.3301,54737.0
2022-11-22 13:10:00,85.46,85.55,85.42,85.45,79594.0,77.3392,77.4206,77.303,77.3301,79594.0
2022-11-22 13:20:00,85.45,85.58,85.4,85.58,60368.0,77.3301,77.4478,77.2849,77.4478,60368.0
2022-11-22 13:30:00,85.58,85.61,85.44,85.47,60565.0,77.4478,77.4749,77.3211,77.3482,60565.0
2022-11-22 13:40:00,85.47,85.52,85.42,85.52,55313.0,77.3482,77.3935,77.303,77.3935,55313.0
2022-11-22 13:50:00,85.52,85.52,85.33,85.34,47993.0,77.3935,77.3935,77.2215,77.2306,47993.0
2022-11-22 14:00:00,85.34,85.43,85.26,85.33,84092.0,77.2306,77.312,77.1582,77.2215,84092.0
2022-11-22 14:10:00,85.33,85.36,85.27,85.35,45376.0,77.2215,77.2487,77.1672,77.2396,45376.0
2022-11-22 14:20:00,85.35,85.45,85.34,85.34,52370.0,77.2396,77.3301,77.2306,77.2306,52370.0
2022-11-22 14:30:00,85.34,85.38,85.25,85.31,97819.0,77.2306,77.2668,77.1491,77.2034,97819.0
2022-11-22 14:40:00,85.32,85.34,85.2,85.29,50612.0,77.2125,77.2306,77.1039,77.1853,50612.0
2022-11-22 14:50:00,85.29,85.35,85.27,85.28,40804.0,77.1853,77.2396,77.1672,77.1763,40804.0
2022-11-22 15:00:00,85.27,85.41,85.23,85.39,47558.0,77.1672,77.2939,77.131,77.2758,47558.0
2022-11-22 15:10:00,85.38,85.39,85.23,85.23,45399.0,77.2668,77.2758,77.131,77.131,45399.0
2022-11-22 15:20:00,85.23,85.39,85.23,85.38,105149.0,77.131,77.2758,77.131,77.2668,105149.0
2022-11-22 15:30:00,85.37,85.42,85.29,85.36,128417.0,77.2577,77.303,77.1853,77.2487,128417.0
2022-11-22 15:40:00,85.37,85.42,85.26,85.27,187323.0,77.2577,77.303,77.1582,77.1672,187323.0
2022-11-22 15:50:00,85.28,85.35,85.14,85.22,544557.0,77.1763,77.2396,77.0496,77.122,544557.0
2022-11-23 09:30:00,85.06,85.7,85.01,85.48,147446.0,76.9772,77.5564,76.9319,77.3573,147446.0
2022-11-23 09:40:00,85.46,85.73,85.26,85.58,152405.0,77.3392,77.5835,77.1582,77.4478,152405.0
2022-11-23 09:50:00,85.6,85.71,85.6,85.63,68671.0,77.4659,77.5654,77.4659,77.493,68671.0
2022-11-23 10:00:00,85.64,85.64,85.41,85.55,98217.0,77.5021,77.5021,77.2939,77.4206,98217.0
2022-11-23 10:10:00,85.55,85.58,85.35,85.45,59379.0,77.4206,77.4478,77.2396,77.3301,59379.0
2022-11-23 10:20:00,85.44,85.55,85.33,85.47,57075.0,77.3211,77.4206,77.2215,77.3482,57075.0
2022-11-23 10:30:00,85.48,85.62,85.47,85.6,67352.0,77.3573,77.484,77.3482,77.4659,67352.0
2022-11-23 10:40:00,85.6,85.65,85.49,85.51,102692.0,77.4659,77.5111,77.3663,77.3844,102692.0
2022-11-23 10:50:00,85.52,85.62,85.5,85.51,77594.0,77.3935,77.484,77.3754,77.3844,77594.0
2022-11-23 11:00:00,85.51,85.66,85.47,85.65,37031.0,77.3844,77.5202,77.3482,77.5111,37031.0
2022-11-23 11:10:00,85.67,85.77,85.62,85.72,50189.0,77.5292,77.6197,77.484,77.5745,50189.0
2022-11-23 11:20:00,85.72,85.78,85.67,85.72,65409.0,77.5745,77.6288,77.5292,77.5745,65409.0
2022-11-23 11:30:00,85.71,85.76,85.67,85.68,43454.0,77.5654,77.6107,77.5292,77.5383,43454.0
2022-11-23 11:40:00,85.68,85.69,85.47,85.48,52466.0,77.5383,77.5473,77.3482,77.3573,52466.0
2022-11-23 11:50:00,85.48,85.52,85.23,85.29,54679.0,77.3573,77.3935,77.131,77.1853,54679.0
2022-11-23 12:00:00,85.29,85.38,85.23,85.37,47400.0,77.1853,77.2668,77.131,77.2577,47400.0
2022-11-23 12:10:00,85.37,85.37,85.28,85.32,39042.0,77.2577,77.2577,77.1763,77.2125,39042.0
2022-11-23 12:20:00,85.31,85.42,85.3,85.36,39335.0,77.2034,77.303,77.1944,77.2487,39335.0
2022-11-23 12:30:00,85.37,85.4,85.24,85.4,62027.0,77.2577,77.2849,77.1401,77.2849,62027.0
2022-11-23 12:40:00,85.4,85.47,85.35,85.42,54869.0,77.2849,77.3482,77.2396,77.303,54869.0
2022-11-23 12:50:00,85.44,85.44,85.3,85.4,43882.0,77.3211,77.3211,77.1944,77.2849,43882.0
2022-11-23 13:00:00,85.4,85.51,85.38,85.43,49125.0,77.2849,77.3844,77.2668,77.312,49125.0
2022-11-23 13:10:00,85.42,85.49,85.39,85.45,93398.0,77.303,77.3663,77.2758,77.3301,93398.0
2022-11-23 13:20:00,85.45,85.51,85.43,85.48,91499.0,77.3301,77.3844,77.312,77.3573,91499.0
2022-11-23 13:30:00,85.48,85.53,85.42,85.5,49019.0,77.3573,77.4025,77.303,77.3754,49019.0
2022-11-23 13:40:00,85.49,85.54,85.47,85.5,34739.0,77.3663,77.4116,77.3482,77.3754,34739.0
2022-11-23 13:50:00,85.51,85.52,85.44,85.52,42243.0,77.3844,77.3935,77.3211,77.3935,42243.0
2022-11-23 14:00:00,85.53,85.79,85.45,85.75,118034.0,77.4025,77.6378,77.3301,77.6016,118034.0
2022-11-23 14:10:00,85.75,85.8,85.65,85.7,121396.0,77.6016,77.6468,77.5111,77.5564,121396.0
2022-11-23 14:20:00,85.71,85.87,85.7,85.81,74894.0,77.5654,77.7102,77.5564,77.6559,74894.0
2022-11-23 14:30:00,85.81,85.85,85.7,85.73,66314.0,77.6559,77.6921,77.5564,77.5835,66314.0
2022-11-23 14:40:00,85.73,85.89,85.73,85.87,56631.0,77.5835,77.7283,77.5835,77.7102,56631.0
2022-11-23 14:50:00,85.88,85.94,85.81,85.89,56614.0,77.7192,77.7735,77.6559,77.7283,56614.0
2022-11-23 15:00:00,85.89,85.89,85.74,85.81,88135.0,77.7283,77.7283,77.5926,77.6559,88135.0
2022-11-23 15:10:00,85.81,85.82,85.73,85.76,94995.0,77.6559,77.6649,77.5835,77.6107,94995.0
2022-11-23 15:20:00,85.76,85.76,85.58,85.62,73925.0,77.6107,77.6107,77.4478,77.484,73925.0
2022-11-23 15:30:00,85.62,85.63,85.5,85.51,76223.0,77.484,77.493,77.3754,77.3844,76223.0
2022-11-23 15:40:00,85.51,85.57,85.37,85.37,100402.0,77.3844,77.4387,77.2577,77.2577,100402.0
2022-11-23 15:50:00,85.38,85.5,85.32,85.45,307579.0,77.2668,77.3754,77.2125,77.3301,307579.0
2022-11-25 09:30:00,85.04,85.59,84.76,85.18,296747.0,76.9591,77.4568,76.7057,77.0858,296747.0
2022-11-25 09:40:00,85.17,85.82,85.0,85.81,133242.0,77.0767,77.6649,76.9229,77.6559,133242.0
2022-11-25 09:50:00,85.81,85.98,85.79,85.93,116964.0,77.6559,77.8097,77.6378,77.7645,116964.0
2022-11-25 10:00:00,85.96,86.04,85.72,85.83,97153.0,77.7916,77.864,77.5745,77.674,97153.0
2022-11-25 10:10:00,85.84,85.89,85.55,85.74,77604.0,77.683,77.7283,77.4206,77.5926,77604.0
2022-11-25 10:20:00,85.75,85.92,85.74,85.79,78059.0,77.6016,77.7554,77.5926,77.6378,78059.0
2022-11-25 10:30:00,85.8,85.83,85.67,85.82,40646.0,77.6468,77.674,77.5292,77.6649,40646.0
2022-11-25 10:40:00,85.82,85.89,85.73,85.83,27246.0,77.6649,77.7283,77.5835,77.674,27246.0
2022-11-25 10:50:00,85.83,85.91,85.76,85.87,52485.0,77.674,77.7464,77.6107,77.7102,52485.0
2022-11-25 11:00:00,85.89,86.06,85.88,85.95,101508.0,77.7283,77.8821,77.7192,77.7826,101508.0
2022-11-25 11:10:00,85.95,86.12,85.92,86.08,100342.0,77.7826,77.9364,77.7554,77.9002,100342.0
2022-11-25 11:20:00,86.08,86.24,86.08,86.23,86490.0,77.9002,78.045,77.9002,78.036,86490.0
2022-11-25 11:30:00,86.24,86.34,86.2,86.34,73411.0,78.045,78.1355,78.0088,78.1355,73411.0
2022-11-25 11:40:00,86.34,86.35,86.16,86.28,74290.0,78.1355,78.1446,77.9726,78.0812,74290.0
2022-11-25 11:50:00,86.3,86.41,86.14,86.23,62293.0,78.0993,78.1989,77.9545,78.036,62293.0
2022-11-25 12:00:00,86.23,86.3,86.16,86.18,50240.0,78.036,78.0993,77.9726,77.9907,50240.0
2022-11-25 12:10:00,86.18,86.3,86.16,86.24,54301.0,77.9907,78.0993,77.9726,78.045,54301.0
2022-11-25 12:20:00,86.24,86.32,86.19,86.28,65059.0,78.045,78.1174,77.9998,78.0812,65059.0
2022-11-25 12:30:00,86.28,86.3,86.18,86.27,87480.0,78.0812,78.0993,77.9907,78.0722,87480.0
2022-11-25 12:40:00,86.27,86.27,85.98,85.98,96541.0,78.0722,78.0722,77.8097,77.8097,96541.0
2022-11-25 12:50:00,85.98,86.3,85.98,86.27,345390.0,77.8097,78.0993,77.8097,78.0722,345390.0
2022-11-28 09:30:00,86.96,88.2,86.75,87.7,630862.0,78.6966,79.8188,78.5066,79.3663,630862.0
2022-11-28 09:40:00,87.7,87.79,87.34,87.36,175130.0,79.3663,79.4478,79.0405,79.0586,175130.0
2022-11-28 09:50:00,87.36,87.39,86.84,86.88,180172.0,79.0586,79.0858,78.588,78.6242,180172.0
2022-11-28 10:00:00,86.89,87.08,86.74,86.99,104171.0,78.6333,78.8052,78.4975,78.7238,104171.0
2022-11-28 10:10:00,87.0,87.29,86.92,87.17,70432.0,78.7328,78.9953,78.6604,78.8867,70432.0
2022-11-28 10:20:00,87.16,87.16,86.92,87.02,77633.0,78.8776,78.8776,78.6604,78.7509,77633.0
2022-11-28 10:30:00,87.01,87.07,86.87,86.96,60462.0,78.7419,78.7962,78.6152,78.6966,60462.0
2022-11-28 10:40:00,86.97,87.17,86.8,86.89,132900.0,78.7057,78.8867,78.5518,78.6333,132900.0
2022-11-28 10:50:00,86.9,86.91,86.61,86.73,94909.0,78.6423,78.6514,78.3799,78.4885,94909.0
2022-11-28 11:00:00,86.74,86.77,86.62,86.64,57623.0,78.4975,78.5247,78.3889,78.407,57623.0
2022-11-28 11:10:00,86.63,86.63,86.32,86.32,169977.0,78.398,78.398,78.1174,78.1174,169977.0
2022-11-28 11:20:00,86.32,86.33,86.15,86.15,86725.0,78.1174,78.1265,77.9636,77.9636,86725.0
2022-11-28 11:30:00,86.16,86.2,86.01,86.1,88510.0,77.9726,78.0088,77.8369,77.9183,88510.0
2022-11-28 11:40:00,86.09,86.12,85.96,86.01,150368.0,77.9093,77.9364,77.7916,77.8369,150368.0
2022-11-28 11:50:00,86.0,86.03,85.9,86.0,69762.0,77.8278,77.855,77.7373,77.8278,69762.0
2022-11-28 12:00:00,86.0,86.13,85.83,85.88,68205.0,77.8278,77.9455,77.674,77.7192,68205.0
2022-11-28 12:10:00,85.87,86.0,85.72,85.96,62660.0,77.7102,77.8278,77.5745,77.7916,62660.0
2022-11-28 12:20:00,85.97,86.06,85.9,86.03,86801.0,77.8007,77.8821,77.7373,77.855,86801.0
2022-11-28 12:30:00,86.05,86.1,85.94,85.97,55431.0,77.8731,77.9183,77.7735,77.8007,55431.0
2022-11-28 12:40:00,85.97,86.07,85.85,85.88,57194.0,77.8007,77.8912,77.6921,77.7192,57194.0
2022-11-28 12:50:00,85.88,85.89,85.62,85.72,67086.0,77.7192,77.7283,77.484,77.5745,67086.0
2022-11-28 13:00:00,85.71,85.79,85.66,85.76,69709.0,77.5654,77.6378,77.5202,77.6107,69709.0
2022-11-28 13:10:00,85.75,85.96,85.71,85.93,58274.0,77.6016,77.7916,77.5654,77.7645,58274.0
2022-11-28 13:20:00,85.93,86.07,85.93,85.98,82304.0,77.7645,77.8912,77.7645,77.8097,82304.0
2022-11-28 13:30:00,85.98,86.13,85.95,86.1,58561.0,77.8097,77.9455,77.7826,77.9183,58561.0
2022-11-28 13:40:00,86.1,86.13,85.97,86.12,56229.0,77.9183,77.9455,77.8007,77.9364,56229.0
2022-11-28 13:50:00,86.13,86.14,85.9,86.04,229614.0,77.9455,77.9545,77.7373,77.864,229614.0
2022-11-28 14:00:00,86.04,86.09,85.99,86.01,65519.0,77.864,77.9093,77.8188,77.8369,65519.0
2022-11-28 14:10:00,85.98,86.03,85.85,85.85,69424.0,77.8097,77.855,77.6921,77.6921,69424.0
2022-11-28 14:20:00,85.86,85.87,85.68,85.7,80518.0,77.7011,77.7102,77.5383,77.5564,80518.0
2022-11-28 14:30:00,85.68,85.83,85.64,85.77,88494.0,77.5383,77.674,77.5021,77.6197,88494.0
2022-11-28 14:40:00,85.76,85.76,85.39,85.4,71835.0,77.6107,77.6107,77.2758,77.2849,71835.0
2022-11-28 14:50:00,85.4,85.43,85.29,85.29,136653.0,77.2849,77.312,77.1853,77.1853,136653.0
2022-11-28 15:00:00,85.29,85.33,85.14,85.27,136708.0,77.1853,77.2215,77.0496,77.1672,136708.0
2022-11-28 15:10:00,85.26,85.35,85.13,85.19,220741.0,77.1582,77.2396,77.0405,77.0948,220741.0
2022-11-28 15:20:00,85.19,85.31,85.18,85.27,103883.0,77.0948,77.2034,77.0858,77.1672,103883.0
2022-11-28 15:30:00,85.27,85.41,85.21,85.34,185948.0,77.1672,77.2939,77.1129,77.2306,185948.0
2022-11-28 15:40:00,85.34,85.36,85.14,85.17,174893.0,77.2306,77.2487,77.0496,77.0767,174893.0
2022-11-28 15:50:00,85.17,85.3,85.08,85.25,746685.0,77.0767,77.1944,76.9953,77.1491,746685.0
2022-11-29 09:30:00,85.63,85.67,84.75,84.82,207419.0,77.493,77.5292,76.6966,76.76,207419.0
2022-11-29 09:40:00,84.84,84.97,84.7,84.93,125167.0,76.7781,76.8957,76.6514,76.8595,125167.0
2022-11-29 09:50:00,84.95,85.22,84.88,85.19,121062.0,76.8776,77.122,76.8143,77.0948,121062.0
2022-11-29 10:00:00,85.2,85.24,85.03,85.2,93588.0,77.1039,77.1401,76.95,77.1039,93588.0
2022-11-29 10:10:00,85.19,85.29,85.13,85.23,68271.0,77.0948,77.1853,77.0405,77.131,68271.0
2022-11-29 10:20:00,85.23,85.44,85.2,85.38,65065.0,77.131,77.3211,77.1039,77.2668,65065.0
2022-11-29 10:30:00,85.38,85.5,85.37,85.39,84215.0,77.2668,77.3754,77.2577,77.2758,84215.0
2022-11-29 10:40:00,85.39,85.39,85.28,85.31,48498.0,77.2758,77.2758,77.1763,77.2034,48498.0
2022-11-29 10:50:00,85.31,85.37,85.18,85.31,56003.0,77.2034,77.2577,77.0858,77.2034,56003.0
2022-11-29 11:00:00,85.3,85.34,85.14,85.15,72223.0,77.1944,77.2306,77.0496,77.0586,72223.0
2022-11-29 11:10:00,85.15,85.17,84.88,84.91,71727.0,77.0586,77.0767,76.8143,76.8414,71727.0
2022-11-29 11:20:00,84.89,85.15,84.82,85.05,70247.0,76.8233,77.0586,76.76,76.9681,70247.0
2022-11-29 11:30:00,85.05,85.26,85.01,85.21,52133.0,76.9681,77.1582,76.9319,77.1129,52133.0
2022-11-29 11:40:00,85.21,85.27,85.11,85.26,77394.0,77.1129,77.1672,77.0224,77.1582,77394.0
2022-11-29 11:50:00,85.26,85.27,85.15,85.19,64117.0,77.1582,77.1672,77.0586,77.0948,64117.0
2022-11-29 12:00:00,85.19,85.34,85.17,85.31,78528.0,77.0948,77.2306,77.0767,77.2034,78528.0
2022-11-29 12:10:00,85.31,85.47,85.28,85.46,64178.0,77.2034,77.3482,77.1763,77.3392,64178.0
2022-11-29 12:20:00,85.46,85.47,85.33,85.43,53958.0,77.3392,77.3482,77.2215,77.312,53958.0
2022-11-29 12:30:00,85.43,85.56,85.39,85.52,77940.0,77.312,77.4297,77.2758,77.3935,77940.0
2022-11-29 12:40:00,85.53,85.65,85.47,85.55,161401.0,77.4025,77.5111,77.3482,77.4206,161401.0
2022-11-29 12:50:00,85.56,85.7,85.55,85.63,54756.0,77.4297,77.5564,77.4206,77.493,54756.0
2022-11-29 13:00:00,85.62,85.63,85.54,85.59,47935.0,77.484,77.493,77.4116,77.4568,47935.0
2022-11-29 13:10:00,85.58,85.71,85.55,85.64,46111.0,77.4478,77.5654,77.4206,77.5021,46111.0
2022-11-29 13:20:00,85.65,85.87,85.6,85.71,103904.0,77.5111,77.7102,77.4659,77.5654,103904.0
2022-11-29 13:30:00,85.7,85.75,85.61,85.72,49453.0,77.5564,77.6016,77.4749,77.5745,49453.0
2022-11-29 13:40:00,85.72,85.81,85.71,85.72,59221.0,77.5745,77.6559,77.5654,77.5745,59221.0
2022-11-29 13:50:00,85.72,85.76,85.65,85.73,40437.0,77.5745,77.6107,77.5111,77.5835,40437.0
2022-11-29 14:00:00,85.73,85.87,85.73,85.82,50782.0,77.5835,77.7102,77.5835,77.6649,50782.0
2022-11-29 14:10:00,85.82,85.84,85.74,85.78,49893.0,77.6649,77.683,77.5926,77.6288,49893.0
2022-11-29 14:20:00,85.79,85.79,85.54,85.54,48976.0,77.6378,77.6378,77.4116,77.4116,48976.0
2022-11-29 14:30:00,85.55,85.57,85.48,85.55,45398.0,77.4206,77.4387,77.3573,77.4206,45398.0
2022-11-29 14:40:00,85.55,85.55,85.36,85.42,60976.0,77.4206,77.4206,77.2487,77.303,60976.0
2022-11-29 14:50:00,85.4,85.58,85.4,85.57,46645.0,77.2849,77.4478,77.2849,77.4387,46645.0
2022-11-29 15:00:00,85.56,85.62,85.48,85.6,56215.0,77.4297,77.484,77.3573,77.4659,56215.0
2022-11-29 15:10:00,85.58,85.7,85.56,85.57,68647.0,77.4478,77.5564,77.4297,77.4387,68647.0
2022-11-29 15:20:00,85.56,85.64,85.46,85.5,63735.0,77.4297,77.5021,77.3392,77.3754,63735.0
2022-11-29 15:30:00,85.5,85.63,85.46,85.52,82949.0,77.3754,77.493,77.3392,77.3935,82949.0
2022-11-29 15:40:00,85.53,85.61,85.45,85.59,96583.0,77.4025,77.4749,77.3301,77.4568,96583.0
2022-11-29 15:50:00,85.61,85.85,85.61,85.76,375411.0,77.4749,77.6921,77.4749,77.6107,375411.0
2022-11-30 09:30:00,85.76,86.13,85.01,85.12,241651.0,77.6107,77.9455,76.9319,77.0315,241651.0
2022-11-30 09:40:00,85.13,85.47,85.09,85.46,94580.0,77.0405,77.3482,77.0043,77.3392,94580.0
2022-11-30 09:50:00,85.46,85.54,85.23,85.46,107178.0,77.3392,77.4116,77.131,77.3392,107178.0
2022-11-30 10:00:00,85.46,85.53,85.3,85.44,91483.0,77.3392,77.4025,77.1944,77.3211,91483.0
2022-11-30 10:10:00,85.44,85.54,85.31,85.4,83701.0,77.3211,77.4116,77.2034,77.2849,83701.0
2022-11-30 10:20:00,85.39,85.41,85.15,85.2,63127.0,77.2758,77.2939,77.0586,77.1039,63127.0
2022-11-30 10:30:00,85.22,85.55,85.22,85.55,53944.0,77.122,77.4206,77.122,77.4206,53944.0
2022-11-30 10:40:00,85.55,85.57,85.43,85.44,50617.0,77.4206,77.4387,77.312,77.3211,50617.0
2022-11-30 10:50:00,85.43,85.47,85.24,85.42,58705.0,77.312,77.3482,77.1401,77.303,58705.0
2022-11-30 11:00:00,85.44,85.48,85.28,85.44,32937.0,77.3211,77.3573,77.1763,77.3211,32937.0
2022-11-30 11:10:00,85.45,85.56,85.41,85.5,38389.0,77.3301,77.4297,77.2939,77.3754,38389.0
2022-11-30 11:20:00,85.5,85.71,85.5,85.69,42102.0,77.3754,77.5654,77.3754,77.5473,42102.0
2022-11-30 11:30:00,85.69,85.84,85.64,85.84,40509.0,77.5473,77.683,77.5021,77.683,40509.0
2022-11-30 11:40:00,85.84,86.12,85.77,85.89,130829.0,77.683,77.9364,77.6197,77.7283,130829.0
2022-11-30 11:50:00,85.91,86.13,85.87,86.11,81152.0,77.7464,77.9455,77.7102,77.9274,81152.0
2022-11-30 12:00:00,86.11,86.17,85.98,86.0,60536.0,77.9274,77.9817,77.8097,77.8278,60536.0
2022-11-30 12:10:00,86.0,86.32,85.97,86.26,142264.0,77.8278,78.1174,77.8007,78.0631,142264.0
2022-11-30 12:20:00,86.24,86.25,86.02,86.03,61268.0,78.045,78.0541,77.8459,77.855,61268.0
2022-11-30 12:30:00,86.05,86.13,85.98,86.04,60610.0,77.8731,77.9455,77.8097,77.864,60610.0
2022-11-30 12:40:00,86.04,86.27,86.03,86.22,65356.0,77.864,78.0722,77.855,78.0269,65356.0
2022-11-30 12:50:00,86.22,86.29,86.18,86.24,43377.0,78.0269,78.0903,77.9907,78.045,43377.0
2022-11-30 13:00:00,86.24,86.33,86.19,86.28,51110.0,78.045,78.1265,77.9998,78.0812,51110.0
2022-11-30 13:10:00,86.28,86.34,86.25,86.29,39394.0,78.0812,78.1355,78.0541,78.0903,39394.0
2022-11-30 13:20:00,86.3,86.35,86.26,86.28,38792.0,78.0993,78.1446,78.0631,78.0812,38792.0
2022-11-30 13:30:00,86.29,86.89,86.16,86.68,159764.0,78.0903,78.6333,77.9726,78.4432,159764.0
2022-11-30 13:40:00,86.69,86.84,86.43,86.62,108761.0,78.4523,78.588,78.217,78.3889,108761.0
2022-11-30 13:50:00,86.6,86.87,86.52,86.82,101688.0,78.3708,78.6152,78.2984,78.5699,101688.0
2022-11-30 14:00:00,86.81,87.06,86.77,86.99,123453.0,78.5609,78.7871,78.5247,78.7238,123453.0
2022-11-30 14:10:00,87.0,87.36,86.88,87.32,99164.0,78.7328,79.0586,78.6242,79.0224,99164.0
2022-11-30 14:20:00,87.33,87.56,87.26,87.45,173100.0,79.0315,79.2396,78.9681,79.1401,173100.0
2022-11-30 14:30:00,87.46,87.52,87.27,87.41,156118.0,79.1491,79.2034,78.9772,79.1039,156118.0
2022-11-30 14:40:00,87.4,87.61,87.29,87.61,132165.0,79.0948,79.2849,78.9953,79.2849,132165.0
2022-11-30 14:50:00,87.59,87.78,87.53,87.72,105885.0,79.2668,79.4387,79.2125,79.3844,105885.0
2022-11-30 15:00:00,87.72,87.97,87.67,87.96,142189.0,79.3844,79.6106,79.3392,79.6016,142189.0
2022-11-30 15:10:00,87.95,88.08,87.94,88.04,220568.0,79.5925,79.7102,79.5835,79.674,220568.0
2022-11-30 15:20:00,88.03,88.09,87.95,88.01,138038.0,79.6649,79.7192,79.5925,79.6468,138038.0
2022-11-30 15:30:00,88.0,88.15,87.87,87.94,202072.0,79.6378,79.7735,79.5201,79.5835,202072.0
2022-11-30 15:40:00,87.93,88.06,87.85,87.94,233258.0,79.5744,79.6921,79.502,79.5835,233258.0
2022-11-30 15:50:00,87.93,88.06,87.64,87.84,943604.0,79.5744,79.6921,79.312,79.493,943604.0
2022-12-01 09:30:00,88.2,88.5,87.72,88.45,279840.0,79.8188,80.0903,79.3844,80.045,279840.0
2022-12-01 09:40:00,88.46,88.91,88.35,88.9,168430.0,80.0541,80.4613,79.9545,80.4523,168430.0
2022-12-01 09:50:00,88.91,88.97,88.64,88.69,136107.0,80.4613,80.5156,80.217,80.2622,136107.0
2022-12-01 10:00:00,88.72,88.82,88.36,88.71,118375.0,80.2894,80.3799,79.9636,80.2803,118375.0
2022-12-01 10:10:00,88.69,88.76,88.41,88.45,126392.0,80.2622,80.3256,80.0088,80.045,126392.0
2022-12-01 10:20:00,88.43,88.57,88.24,88.32,116076.0,80.0269,80.1536,79.855,79.9274,116076.0
2022-12-01 10:30:00,88.32,88.36,88.07,88.18,153333.0,79.9274,79.9636,79.7011,79.8007,153333.0
2022-12-01 10:40:00,88.19,88.49,88.08,88.48,78317.0,79.8097,80.0812,79.7102,80.0722,78317.0
2022-12-01 10:50:00,88.47,88.52,88.28,88.39,87328.0,80.0631,80.1084,79.8912,79.9907,87328.0
2022-12-01 11:00:00,88.39,88.39,88.15,88.28,73154.0,79.9907,79.9907,79.7735,79.8912,73154.0
2022-12-01 11:10:00,88.29,88.3,88.08,88.17,66883.0,79.9002,79.9093,79.7102,79.7916,66883.0
2022-12-01 11:20:00,88.17,88.37,88.13,88.25,65240.0,79.7916,79.9726,79.7554,79.864,65240.0
2022-12-01 11:30:00,88.25,88.39,88.12,88.21,133215.0,79.864,79.9907,79.7464,79.8278,133215.0
2022-12-01 11:40:00,88.23,88.34,88.22,88.28,85653.0,79.8459,79.9455,79.8369,79.8912,85653.0
2022-12-01 11:50:00,88.27,88.28,88.03,88.26,67615.0,79.8821,79.8912,79.6649,79.8731,67615.0
2022-12-01 12:00:00,88.26,88.28,88.08,88.14,40269.0,79.8731,79.8912,79.7102,79.7645,40269.0
2022-12-01 12:10:00,88.13,88.13,87.77,87.94,212641.0,79.7554,79.7554,79.4297,79.5835,212641.0
2022-12-01 12:20:00,87.94,88.1,87.94,87.98,62865.0,79.5835,79.7283,79.5835,79.6197,62865.0
2022-12-01 12:30:00,87.98,88.16,87.95,88.13,56619.0,79.6197,79.7826,79.5925,79.7554,56619.0
2022-12-01 12:40:00,88.13,88.18,88.04,88.15,36710.0,79.7554,79.8007,79.674,79.7735,36710.0
2022-12-01 12:50:00,88.15,88.24,88.14,88.22,48094.0,79.7735,79.855,79.7645,79.8369,48094.0
2022-12-01 13:00:00,88.22,88.39,88.14,88.38,66055.0,79.8369,79.9907,79.7645,79.9817,66055.0
2022-12-01 13:10:00,88.38,88.38,87.94,87.94,73940.0,79.9817,79.9817,79.5835,79.5835,73940.0
2022-12-01 13:20:00,87.95,87.96,87.8,87.87,42168.0,79.5925,79.6016,79.4568,79.5201,42168.0
2022-12-01 13:30:00,87.87,87.95,87.77,87.93,78537.0,79.5201,79.5925,79.4297,79.5744,78537.0
2022-12-01 13:40:00,87.95,88.19,87.94,88.12,75934.0,79.5925,79.8097,79.5835,79.7464,75934.0
2022-12-01 13:50:00,88.12,88.28,88.1,88.27,63505.0,79.7464,79.8912,79.7283,79.8821,63505.0
2022-12-01 14:00:00,88.27,88.31,88.13,88.2,53918.0,79.8821,79.9183,79.7554,79.8188,53918.0
2022-12-01 14:10:00,88.2,88.25,88.12,88.12,52898.0,79.8188,79.864,79.7464,79.7464,52898.0
2022-12-01 14:20:00,88.11,88.15,87.98,88.08,52818.0,79.7373,79.7735,79.6197,79.7102,52818.0
2022-12-01 14:30:00,88.07,88.18,88.05,88.18,46220.0,79.7011,79.8007,79.683,79.8007,46220.0
2022-12-01 14:40:00,88.18,88.23,88.1,88.2,54179.0,79.8007,79.8459,79.7283,79.8188,54179.0
2022-12-01 14:50:00,88.22,88.39,88.19,88.38,79149.0,79.8369,79.9907,79.8097,79.9817,79149.0
2022-12-01 15:00:00,88.38,88.39,88.14,88.35,100658.0,79.9817,79.9907,79.7645,79.9545,100658.0
2022-12-01 15:10:00,88.33,88.33,88.12,88.15,57520.0,79.9364,79.9364,79.7464,79.7735,57520.0
2022-12-01 15:20:00,88.14,88.24,88.05,88.09,65465.0,79.7645,79.855,79.683,79.7192,65465.0
2022-12-01 15:30:00,88.09,88.09,87.95,88.01,79335.0,79.7192,79.7192,79.5925,79.6468,79335.0
2022-12-01 15:40:00,88.01,88.09,87.94,87.95,82309.0,79.6468,79.7192,79.5835,79.5925,82309.0
2022-12-01 15:50:00,87.96,88.06,87.77,87.94,600288.0,79.6016,79.6921,79.4297,79.5835,600288.0
2022-12-02 09:30:00,86.7,87.3,86.69,86.76,335768.0,78.4613,79.0043,78.4523,78.5156,335768.0
2022-12-02 09:40:00,86.77,86.98,86.55,86.95,181831.0,78.5247,78.7147,78.3256,78.6876,181831.0
2022-12-02 09:50:00,86.95,87.28,86.95,87.08,124645.0,78.6876,78.9862,78.6876,78.8052,124645.0
2022-12-02 10:00:00,87.09,87.37,87.06,87.37,171593.0,78.8143,79.0677,78.7871,79.0677,171593.0
2022-12-02 10:10:00,87.37,87.47,87.26,87.37,72849.0,79.0677,79.1582,78.9681,79.0677,72849.0
2022-12-02 10:20:00,87.37,87.5,87.3,87.32,67567.0,79.0677,79.1853,79.0043,79.0224,67567.0
2022-12-02 10:30:00,87.34,87.66,87.26,87.59,132368.0,79.0405,79.3301,78.9681,79.2668,132368.0
2022-12-02 10:40:00,87.6,87.78,87.58,87.78,117032.0,79.2758,79.4387,79.2577,79.4387,117032.0
2022-12-02 10:50:00,87.78,87.96,87.66,87.66,90688.0,79.4387,79.6016,79.3301,79.3301,90688.0
2022-12-02 11:00:00,87.65,87.79,87.56,87.68,41138.0,79.3211,79.4478,79.2396,79.3482,41138.0
2022-12-02 11:10:00,87.67,87.69,87.5,87.64,62444.0,79.3392,79.3573,79.1853,79.312,62444.0
2022-12-02 11:20:00,87.64,87.79,87.58,87.79,55398.0,79.312,79.4478,79.2577,79.4478,55398.0
2022-12-02 11:30:00,87.79,87.95,87.77,87.88,54134.0,79.4478,79.5925,79.4297,79.5292,54134.0
2022-12-02 11:40:00,87.87,88.2,87.87,88.09,79753.0,79.5201,79.8188,79.5201,79.7192,79753.0
2022-12-02 11:50:00,88.11,88.14,88.01,88.1,41644.0,79.7373,79.7645,79.6468,79.7283,41644.0
2022-12-02 12:00:00,88.1,88.5,88.05,88.44,156472.0,79.7283,80.0903,79.683,80.036,156472.0
2022-12-02 12:10:00,88.44,88.5,88.3,88.48,43663.0,80.036,80.0903,79.9093,80.0722,43663.0
2022-12-02 12:20:00,88.47,88.6,88.47,88.59,68070.0,80.0631,80.1808,80.0631,80.1717,68070.0
2022-12-02 12:30:00,88.59,88.59,88.28,88.35,53417.0,80.1717,80.1717,79.8912,79.9545,53417.0
2022-12-02 12:40:00,88.33,88.45,88.27,88.39,49778.0,79.9364,80.045,79.8821,79.9907,49778.0
2022-12-02 12:50:00,88.39,88.44,88.29,88.34,40557.0,79.9907,80.036,79.9002,79.9455,40557.0
2022-12-02 13:00:00,88.33,88.37,88.25,88.3,43020.0,79.9364,79.9726,79.864,79.9093,43020.0
2022-12-02 13:10:00,88.29,88.35,88.19,88.19,38268.0,79.9002,79.9545,79.8097,79.8097,38268.0
2022-12-02 13:20:00,88.19,88.29,88.15,88.19,53008.0,79.8097,79.9002,79.7735,79.8097,53008.0
2022-12-02 13:30:00,88.18,88.46,88.15,88.36,138381.0,79.8007,80.0541,79.7735,79.9636,138381.0
2022-12-02 13:40:00,88.37,88.45,88.32,88.36,32027.0,79.9726,80.045,79.9274,79.9636,32027.0
2022-12-02 13:50:00,88.37,88.37,88.19,88.25,40324.0,79.9726,79.9726,79.8097,79.864,40324.0
2022-12-02 14:00:00,88.25,88.33,88.22,88.27,52374.0,79.864,79.9364,79.8369,79.8821,52374.0
2022-12-02 14:10:00,88.27,88.45,88.23,88.42,48801.0,79.8821,80.045,79.8459,80.0179,48801.0
2022-12-02 14:20:00,88.43,88.46,88.36,88.44,42404.0,80.0269,80.0541,79.9636,80.036,42404.0
2022-12-02 14:30:00,88.43,88.43,88.37,88.38,28182.0,80.0269,80.0269,79.9726,79.9817,28182.0
2022-12-02 14:40:00,88.37,88.55,88.37,88.55,36108.0,79.9726,80.1355,79.9726,80.1355,36108.0
2022-12-02 14:50:00,88.55,88.75,88.55,88.64,101668.0,80.1355,80.3165,80.1355,80.217,101668.0
2022-12-02 15:00:00,88.65,88.93,88.63,88.83,128137.0,80.226,80.4794,80.2079,80.3889,128137.0
2022-12-02 15:10:00,88.82,89.0,88.77,88.97,95443.0,80.3799,80.5428,80.3346,80.5156,95443.0
2022-12-02 15:20:00,88.97,89.07,88.91,88.97,104751.0,80.5156,80.6061,80.4613,80.5156,104751.0
2022-12-02 15:30:00,88.97,89.02,88.88,88.95,119588.0,80.5156,80.5609,80.4342,80.4975,119588.0
2022-12-02 15:40:00,88.93,88.94,88.78,88.88,119024.0,80.4794,80.4885,80.3437,80.4342,119024.0
2022-12-02 15:50:00,88.89,89.06,88.89,89.05,336735.0,80.4432,80.5971,80.4432,80.588,336735.0
2022-12-05 09:30:00,87.84,88.72,87.47,88.6,353007.0,79.493,80.2894,79.1582,80.1808,353007.0
2022-12-05 09:40:00,88.59,88.67,88.4,88.66,106091.0,80.1717,80.2441,79.9998,80.2351,106091.0
2022-12-05 09:50:00,88.67,88.77,88.54,88.66,107837.0,80.2441,80.3346,80.1265,80.2351,107837.0
2022-12-05 10:00:00,88.6,88.99,88.45,88.88,127210.0,80.1808,80.5337,80.045,80.4342,127210.0
2022-12-05 10:10:00,88.89,88.98,88.76,88.88,79519.0,80.4432,80.5247,80.3256,80.4342,79519.0
2022-12-05 10:20:00,88.89,89.1,88.83,89.0,82589.0,80.4432,80.6333,80.3889,80.5428,82589.0
2022-12-05 10:30:00,89.0,89.04,88.7,88.87,99698.0,80.5428,80.579,80.2713,80.4251,99698.0
2022-12-05 10:40:00,88.89,89.05,88.74,88.81,78437.0,80.4432,80.588,80.3075,80.3708,78437.0
2022-12-05 10:50:00,88.8,88.82,88.68,88.74,57652.0,80.3618,80.3799,80.2532,80.3075,57652.0
2022-12-05 11:00:00,88.75,88.78,88.56,88.63,60850.0,80.3165,80.3437,80.1446,80.2079,60850.0
2022-12-05 11:10:00,88.63,88.64,88.52,88.52,55040.0,80.2079,80.217,80.1084,80.1084,55040.0
2022-12-05 11:20:00,88.52,88.59,88.44,88.5,64232.0,80.1084,80.1717,80.036,80.0903,64232.0
2022-12-05 11:30:00,88.5,88.52,88.31,88.44,52135.0,80.0903,80.1084,79.9183,80.036,52135.0
2022-12-05 11:40:00,88.44,88.56,88.39,88.47,83686.0,80.036,80.1446,79.9907,80.0631,83686.0
2022-12-05 11:50:00,88.47,88.51,88.26,88.31,42563.0,80.0631,80.0993,79.8731,79.9183,42563.0
2022-12-05 12:00:00,88.31,88.51,88.27,88.47,45118.0,79.9183,80.0993,79.8821,80.0631,45118.0
2022-12-05 12:10:00,88.48,88.55,88.42,88.49,36442.0,80.0722,80.1355,80.0179,80.0812,36442.0
2022-12-05 12:20:00,88.49,88.49,88.07,88.13,326813.0,80.0812,80.0812,79.7011,79.7554,326813.0
2022-12-05 12:30:00,88.13,88.27,87.96,88.27,186950.0,79.7554,79.8821,79.6016,79.8821,186950.0
2022-12-05 12:40:00,88.28,88.34,88.19,88.3,89843.0,79.8912,79.9455,79.8097,79.9093,89843.0
2022-12-05 12:50:00,88.29,88.44,88.25,88.34,51303.0,79.9002,80.036,79.864,79.9455,51303.0
2022-12-05 13:00:00,88.33,88.37,88.21,88.24,37090.0,79.9364,79.9726,79.8278,79.855,37090.0
2022-12-05 13:10:00,88.25,88.34,88.15,88.24,57354.0,79.864,79.9455,79.7735,79.855,57354.0
2022-12-05 13:20:00,88.23,88.28,88.11,88.16,38577.0,79.8459,79.8912,79.7373,79.7826,38577.0
2022-12-05 13:30:00,88.17,88.26,88.15,88.19,35507.0,79.7916,79.8731,79.7735,79.8097,35507.0
2022-12-05 13:40:00,88.19,88.26,88.09,88.12,68257.0,79.8097,79.8731,79.7192,79.7464,68257.0
2022-12-05 13:50:00,88.12,88.13,87.99,88.05,101136.0,79.7464,79.7554,79.6287,79.683,101136.0
2022-12-05 14:00:00,88.04,88.1,87.99,88.06,66467.0,79.674,79.7283,79.6287,79.6921,66467.0
2022-12-05 14:10:00,88.07,88.12,87.97,88.01,55902.0,79.7011,79.7464,79.6106,79.6468,55902.0
2022-12-05 14:20:00,88.0,88.02,87.91,87.98,43829.0,79.6378,79.6559,79.5563,79.6197,43829.0
2022-12-05 14:30:00,87.97,88.03,87.9,88.0,46750.0,79.6106,79.6649,79.5473,79.6378,46750.0
2022-12-05 14:40:00,87.99,88.0,87.88,87.9,51694.0,79.6287,79.6378,79.5292,79.5473,51694.0
2022-12-05 14:50:00,87.91,88.0,87.91,87.92,43081.0,79.5563,79.6378,79.5563,79.5654,43081.0
2022-12-05 15:00:00,87.91,88.02,87.87,87.93,78282.0,79.5563,79.6559,79.5201,79.5744,78282.0
2022-12-05 15:10:00,87.93,88.0,87.87,87.93,86060.0,79.5744,79.6378,79.5201,79.5744,86060.0
2022-12-05 15:20:00,87.92,87.94,87.77,87.79,102278.0,79.5654,79.5835,79.4297,79.4478,102278.0
2022-12-05 15:30:00,87.79,88.01,87.79,87.87,115751.0,79.4478,79.6468,79.4478,79.5201,115751.0
2022-12-05 15:40:00,87.86,88.02,87.79,87.86,148819.0,79.5111,79.6559,79.4478,79.5111,148819.0
2022-12-05 15:50:00,87.85,88.07,87.75,88.0,435544.0,79.502,79.7011,79.4116,79.6378,435544.0
2022-12-06 09:30:00,87.99,88.4,87.4,88.32,229978.0,79.6287,79.9998,79.0948,79.9274,229978.0
2022-12-06 09:40:00,88.29,88.39,87.96,88.2,127382.0,79.9002,79.9907,79.6016,79.8188,127382.0
2022-12-06 09:50:00,88.21,88.28,88.04,88.26,108977.0,79.8278,79.8912,79.674,79.8731,108977.0
2022-12-06 10:00:00,88.27,88.47,88.06,88.46,122539.0,79.8821,80.0631,79.6921,80.0541,122539.0
2022-12-06 10:10:00,88.46,88.46,88.14,88.31,97081.0,80.0541,80.0541,79.7645,79.9183,97081.0
2022-12-06 10:20:00,88.32,88.55,88.31,88.38,111605.0,79.9274,80.1355,79.9183,79.9817,111605.0
2022-12-06 10:30:00,88.38,88.45,88.24,88.4,115442.0,79.9817,80.045,79.855,79.9998,115442.0
2022-12-06 10:40:00,88.4,88.54,88.37,88.47,80525.0,79.9998,80.1265,79.9726,80.0631,80525.0
2022-12-06 10:50:00,88.46,88.67,88.39,88.43,82985.0,80.0541,80.2441,79.9907,80.0269,82985.0
2022-12-06 11:00:00,88.44,88.5,88.36,88.44,90289.0,80.036,80.0903,79.9636,80.036,90289.0
2022-12-06 11:10:00,88.44,88.57,88.32,88.42,116585.0,80.036,80.1536,79.9274,80.0179,116585.0
2022-12-06 11:20:00,88.41,88.49,88.25,88.39,95107.0,80.0088,80.0812,79.864,79.9907,95107.0
2022-12-06 11:30:00,88.39,88.55,88.32,88.52,114564.0,79.9907,80.1355,79.9274,80.1084,114564.0
2022-12-06 11:40:00,88.52,88.55,88.34,88.4,107104.0,80.1084,80.1355,79.9455,79.9998,107104.0
2022-12-06 11:50:00,88.39,88.43,88.17,88.18,210407.0,79.9907,80.0269,79.7916,79.8007,210407.0
2022-12-06 12:00:00,88.18,88.21,88.03,88.07,115521.0,79.8007,79.8278,79.6649,79.7011,115521.0
2022-12-06 12:10:00,88.08,88.08,87.8,87.86,62033.0,79.7102,79.7102,79.4568,79.5111,62033.0
2022-12-06 12:20:00,87.86,87.95,87.79,87.86,64526.0,79.5111,79.5925,79.4478,79.5111,64526.0
2022-12-06 12:30:00,87.85,87.85,87.69,87.72,39303.0,79.502,79.502,79.3573,79.3844,39303.0
2022-12-06 12:40:00,87.72,87.89,87.7,87.89,33304.0,79.3844,79.5382,79.3663,79.5382,33304.0
2022-12-06 12:50:00,87.88,87.95,87.82,87.93,52345.0,79.5292,79.5925,79.4749,79.5744,52345.0
2022-12-06 13:00:00,87.92,87.94,87.6,87.6,74342.0,79.5654,79.5835,79.2758,79.2758,74342.0
2022-12-06 13:10:00,87.6,87.62,87.44,87.48,67605.0,79.2758,79.2939,79.131,79.1672,67605.0
2022-12-06 13:20:00,87.48,87.49,87.23,87.34,79943.0,79.1672,79.1763,78.941,79.0405,79943.0
2022-12-06 13:30:00,87.33,87.37,87.18,87.19,81243.0,79.0315,79.0677,78.8957,78.9048,81243.0
2022-12-06 13:40:00,87.19,87.32,87.18,87.26,91362.0,78.9048,79.0224,78.8957,78.9681,91362.0
2022-12-06 13:50:00,87.26,87.3,87.14,87.3,73284.0,78.9681,79.0043,78.8595,79.0043,73284.0
2022-12-06 14:00:00,87.3,87.53,87.28,87.44,67105.0,79.0043,79.2125,78.9862,79.131,67105.0
2022-12-06 14:10:00,87.43,87.52,87.19,87.51,142082.0,79.122,79.2034,78.9048,79.1944,142082.0
2022-12-06 14:20:00,87.51,87.59,87.26,87.29,69878.0,79.1944,79.2668,78.9681,78.9953,69878.0
2022-12-06 14:30:00,87.3,87.35,87.2,87.34,68998.0,79.0043,79.0496,78.9138,79.0405,68998.0
2022-12-06 14:40:00,87.35,87.37,87.22,87.34,78101.0,79.0496,79.0677,78.9319,79.0405,78101.0
2022-12-06 14:50:00,87.34,87.41,87.27,87.36,72327.0,79.0405,79.1039,78.9772,79.0586,72327.0
2022-12-06 15:00:00,87.37,87.5,87.35,87.46,135194.0,79.0677,79.1853,79.0496,79.1491,135194.0
2022-12-06 15:10:00,87.47,87.54,87.36,87.37,88063.0,79.1582,79.2215,79.0586,79.0677,88063.0
2022-12-06 15:20:00,87.37,87.59,87.35,87.5,103983.0,79.0677,79.2668,79.0496,79.1853,103983.0
2022-12-06 15:30:00,87.49,87.79,87.48,87.79,121329.0,79.1763,79.4478,79.1672,79.4478,121329.0
2022-12-06 15:40:00,87.79,87.87,87.74,87.82,117419.0,79.4478,79.5201,79.4025,79.4749,117419.0
2022-12-06 15:50:00,87.82,88.01,87.77,87.95,454805.0,79.4749,79.6468,79.4297,79.5925,454805.0
2022-12-07 09:30:00,88.03,88.49,87.93,87.93,200377.0,79.6649,80.0812,79.5744,79.5744,200377.0
2022-12-07 09:40:00,87.96,88.39,87.93,88.13,117230.0,79.6016,79.9907,79.5744,79.7554,117230.0
2022-12-07 09:50:00,88.13,88.33,87.99,88.29,135669.0,79.7554,79.9364,79.6287,79.9002,135669.0
2022-12-07 10:00:00,88.29,88.3,88.09,88.09,111768.0,79.9002,79.9093,79.7192,79.7192,111768.0
2022-12-07 10:10:00,88.11,88.26,87.93,88.17,92534.0,79.7373,79.8731,79.5744,79.7916,92534.0
2022-12-07 10:20:00,88.16,88.48,88.12,88.48,89519.0,79.7826,80.0722,79.7464,80.0722,89519.0
2022-12-07 10:30:00,88.48,88.55,88.09,88.13,88447.0,80.0722,80.1355,79.7192,79.7554,88447.0
2022-12-07 10:40:00,88.12,88.19,88.05,88.12,81251.0,79.7464,79.8097,79.683,79.7464,81251.0
2022-12-07 10:50:00,88.12,88.25,88.06,88.23,75622.0,79.7464,79.864,79.6921,79.8459,75622.0
2022-12-07 11:00:00,88.23,88.3,87.88,87.89,86471.0,79.8459,79.9093,79.5292,79.5382,86471.0
2022-12-07 11:10:00,87.9,87.9,87.72,87.79,83815.0,79.5473,79.5473,79.3844,79.4478,83815.0
2022-12-07 11:20:00,87.81,87.81,87.4,87.55,80657.0,79.4658,79.4658,79.0948,79.2306,80657.0
2022-12-07 11:30:00,87.54,87.6,87.47,87.58,61219.0,79.2215,79.2758,79.1582,79.2577,61219.0
2022-12-07 11:40:00,87.59,87.74,87.5,87.63,67162.0,79.2668,79.4025,79.1853,79.303,67162.0
2022-12-07 11:50:00,87.64,87.68,87.53,87.65,64884.0,79.312,79.3482,79.2125,79.3211,64884.0
2022-12-07 12:00:00,87.66,87.68,87.41,87.51,57042.0,79.3301,79.3482,79.1039,79.1944,57042.0
2022-12-07 12:10:00,87.51,87.61,87.41,87.49,88275.0,79.1944,79.2849,79.1039,79.1763,88275.0
2022-12-07 12:20:00,87.48,87.55,87.37,87.48,55010.0,79.1672,79.2306,79.0677,79.1672,55010.0
2022-12-07 12:30:00,87.49,87.62,87.36,87.6,43790.0,79.1763,79.2939,79.0586,79.2758,43790.0
2022-12-07 12:40:00,87.6,87.88,87.6,87.88,81325.0,79.2758,79.5292,79.2758,79.5292,81325.0
2022-12-07 12:50:00,87.88,87.94,87.83,87.94,40650.0,79.5292,79.5835,79.4839,79.5835,40650.0
2022-12-07 13:00:00,87.94,88.0,87.84,87.95,59835.0,79.5835,79.6378,79.493,79.5925,59835.0
2022-12-07 13:10:00,87.97,88.01,87.87,88.0,52091.0,79.6106,79.6468,79.5201,79.6378,52091.0
2022-12-07 13:20:00,88.0,88.05,87.87,87.94,35496.0,79.6378,79.683,79.5201,79.5835,35496.0
2022-12-07 13:30:00,87.94,87.99,87.87,87.94,35100.0,79.5835,79.6287,79.5201,79.5835,35100.0
2022-12-07 13:40:00,87.94,87.96,87.85,87.88,46139.0,79.5835,79.6016,79.502,79.5292,46139.0
2022-12-07 13:50:00,87.88,87.92,87.77,87.9,45578.0,79.5292,79.5654,79.4297,79.5473,45578.0
2022-12-07 14:00:00,87.9,87.91,87.66,87.67,40431.0,79.5473,79.5563,79.3301,79.3392,40431.0
2022-12-07 14:10:00,87.67,87.83,87.63,87.72,34035.0,79.3392,79.4839,79.303,79.3844,34035.0
2022-12-07 14:20:00,87.71,87.8,87.63,87.8,44265.0,79.3754,79.4568,79.303,79.4568,44265.0
2022-12-07 14:30:00,87.79,88.0,87.77,87.98,57424.0,79.4478,79.6378,79.4297,79.6197,57424.0
2022-12-07 14:40:00,87.98,88.0,87.85,87.91,57092.0,79.6197,79.6378,79.502,79.5563,57092.0
2022-12-07 14:50:00,87.9,88.0,87.86,87.94,55544.0,79.5473,79.6378,79.5111,79.5835,55544.0
2022-12-07 15:00:00,87.95,88.14,87.93,87.97,110319.0,79.5925,79.7645,79.5744,79.6106,110319.0
2022-12-07 15:10:00,87.98,88.04,87.89,87.95,41028.0,79.6197,79.674,79.5382,79.5925,41028.0
2022-12-07 15:20:00,87.95,87.97,87.84,87.95,64545.0,79.5925,79.6106,79.493,79.5925,64545.0
2022-12-07 15:30:00,87.95,88.05,87.89,87.96,73582.0,79.5925,79.683,79.5382,79.6016,73582.0
2022-12-07 15:40:00,87.96,88.0,87.87,87.9,95081.0,79.6016,79.6378,79.5201,79.5473,95081.0
2022-12-07 15:50:00,87.89,87.95,87.77,87.79,427501.0,79.5382,79.5925,79.4297,79.4478,427501.0
2022-12-08 09:30:00,87.93,88.07,87.56,88.02,175701.0,79.5744,79.7011,79.2396,79.6559,175701.0
2022-12-08 09:40:00,88.02,88.45,88.02,88.39,105577.0,79.6559,80.045,79.6559,79.9907,105577.0
2022-12-08 09:50:00,88.39,88.69,88.32,88.69,116369.0,79.9907,80.2622,79.9274,80.2622,116369.0
2022-12-08 10:00:00,88.69,88.73,88.52,88.65,94813.0,80.2622,80.2984,80.1084,80.226,94813.0
2022-12-08 10:10:00,88.68,88.86,88.56,88.84,82124.0,80.2532,80.4161,80.1446,80.398,82124.0
2022-12-08 10:20:00,88.84,88.9,88.64,88.69,94047.0,80.398,80.4523,80.217,80.2622,94047.0
2022-12-08 10:30:00,88.69,88.82,88.64,88.78,76842.0,80.2622,80.3799,80.217,80.3437,76842.0
2022-12-08 10:40:00,88.79,88.87,88.74,88.81,47485.0,80.3527,80.4251,80.3075,80.3708,47485.0
2022-12-08 10:50:00,88.82,89.04,88.81,88.98,126085.0,80.3799,80.579,80.3708,80.5247,126085.0
2022-12-08 11:00:00,88.98,89.01,88.82,88.83,90127.0,80.5247,80.5518,80.3799,80.3889,90127.0
2022-12-08 11:10:00,88.81,88.93,88.74,88.79,81074.0,80.3708,80.4794,80.3075,80.3527,81074.0
2022-12-08 11:20:00,88.78,88.84,88.69,88.81,71871.0,80.3437,80.398,80.2622,80.3708,71871.0
2022-12-08 11:30:00,88.81,89.0,88.81,88.95,51971.0,80.3708,80.5428,80.3708,80.4975,51971.0
2022-12-08 11:40:00,88.97,89.0,88.87,88.99,67497.0,80.5156,80.5428,80.4251,80.5337,67497.0
2022-12-08 11:50:00,88.98,88.99,88.83,88.86,52044.0,80.5247,80.5337,80.3889,80.4161,52044.0
2022-12-08 12:00:00,88.87,88.88,88.73,88.84,52118.0,80.4251,80.4342,80.2984,80.398,52118.0
2022-12-08 12:10:00,88.84,88.91,88.81,88.86,32829.0,80.398,80.4613,80.3708,80.4161,32829.0
2022-12-08 12:20:00,88.85,88.94,88.82,88.92,36671.0,80.407,80.4885,80.3799,80.4704,36671.0
2022-12-08 12:30:00,88.91,88.94,88.81,88.84,34251.0,80.4613,80.4885,80.3708,80.398,34251.0
2022-12-08 12:40:00,88.82,88.94,88.81,88.82,49339.0,80.3799,80.4885,80.3708,80.3799,49339.0
2022-12-08 12:50:00,88.83,89.02,88.83,88.94,76913.0,80.3889,80.5609,80.3889,80.4885,76913.0
2022-12-08 13:00:00,88.94,88.96,88.88,88.94,51503.0,80.4885,80.5066,80.4342,80.4885,51503.0
2022-12-08 13:10:00,88.94,88.94,88.79,88.85,35869.0,80.4885,80.4885,80.3527,80.407,35869.0
2022-12-08 13:20:00,88.85,88.9,88.79,88.9,28451.0,80.407,80.4523,80.3527,80.4523,28451.0
2022-12-08 13:30:00,88.91,88.99,88.91,88.99,46483.0,80.4613,80.5337,80.4613,80.5337,46483.0
2022-12-08 13:40:00,88.98,89.16,88.96,89.06,64932.0,80.5247,80.6876,80.5066,80.5971,64932.0
2022-12-08 13:50:00,89.06,89.13,88.94,89.09,93371.0,80.5971,80.6604,80.4885,80.6242,93371.0
2022-12-08 14:00:00,89.08,89.08,88.76,88.93,81601.0,80.6152,80.6152,80.3256,80.4794,81601.0
2022-12-08 14:10:00,88.92,88.93,88.78,88.84,55715.0,80.4704,80.4794,80.3437,80.398,55715.0
2022-12-08 14:20:00,88.84,88.91,88.8,88.88,36780.0,80.398,80.4613,80.3618,80.4342,36780.0
2022-12-08 14:30:00,88.88,88.93,88.77,88.9,52892.0,80.4342,80.4794,80.3346,80.4523,52892.0
2022-12-08 14:40:00,88.9,89.04,88.89,88.98,65554.0,80.4523,80.579,80.4432,80.5247,65554.0
2022-12-08 14:50:00,88.98,89.17,88.96,89.16,92363.0,80.5247,80.6966,80.5066,80.6876,92363.0
2022-12-08 15:00:00,89.15,89.28,89.08,89.28,108708.0,80.6785,80.7962,80.6152,80.7962,108708.0
2022-12-08 15:10:00,89.28,89.45,89.22,89.32,184146.0,80.7962,80.95,80.7419,80.8324,184146.0
2022-12-08 15:20:00,89.33,89.43,89.26,89.37,83343.0,80.8414,80.9319,80.7781,80.8776,83343.0
2022-12-08 15:30:00,89.39,89.46,89.36,89.39,81831.0,80.8957,80.9591,80.8686,80.8957,81831.0
2022-12-08 15:40:00,89.39,89.44,89.26,89.36,114832.0,80.8957,80.941,80.7781,80.8686,114832.0
2022-12-08 15:50:00,89.35,89.61,89.33,89.46,554872.0,80.8595,81.0948,80.8414,80.9591,554872.0
2022-12-09 09:30:00,89.27,89.27,88.42,88.67,276150.0,80.7871,80.7871,80.0179,80.2441,276150.0
2022-12-09 09:40:00,88.66,88.83,88.42,88.67,163163.0,80.2351,80.3889,80.0179,80.2441,163163.0
2022-12-09 09:50:00,88.68,88.77,88.37,88.44,90114.0,80.2532,80.3346,79.9726,80.036,90114.0
2022-12-09 10:00:00,88.46,88.84,88.3,88.84,115398.0,80.0541,80.398,79.9093,80.398,115398.0
2022-12-09 10:10:00,88.84,88.86,88.56,88.79,60050.0,80.398,80.4161,80.1446,80.3527,60050.0
2022-12-09 10:20:00,88.79,88.86,88.71,88.84,72355.0,80.3527,80.4161,80.2803,80.398,72355.0
2022-12-09 10:30:00,88.84,88.93,88.73,88.85,68405.0,80.398,80.4794,80.2984,80.407,68405.0
2022-12-09 10:40:00,88.87,88.95,88.65,88.65,49524.0,80.4251,80.4975,80.226,80.226,49524.0
2022-12-09 10:50:00,88.65,88.75,88.52,88.75,56810.0,80.226,80.3165,80.1084,80.3165,56810.0
2022-12-09 11:00:00,88.76,88.83,88.67,88.67,65573.0,80.3256,80.3889,80.2441,80.2441,65573.0
2022-12-09 11:10:00,88.67,88.8,88.62,88.77,55055.0,80.2441,80.3618,80.1989,80.3346,55055.0
2022-12-09 11:20:00,88.77,88.88,88.66,88.78,70306.0,80.3346,80.4342,80.2351,80.3437,70306.0
2022-12-09 11:30:00,88.78,88.89,88.75,88.87,73120.0,80.3437,80.4432,80.3165,80.4251,73120.0
2022-12-09 11:40:00,88.87,88.97,88.83,88.87,57779.0,80.4251,80.5156,80.3889,80.4251,57779.0
2022-12-09 11:50:00,88.88,88.98,88.84,88.94,59337.0,80.4342,80.5247,80.398,80.4885,59337.0
2022-12-09 12:00:00,88.94,89.04,88.83,89.02,67286.0,80.4885,80.579,80.3889,80.5609,67286.0
2022-12-09 12:10:00,89.03,89.24,89.02,89.15,52940.0,80.5699,80.76,80.5609,80.6785,52940.0
2022-12-09 12:20:00,89.15,89.15,89.04,89.06,48562.0,80.6785,80.6785,80.579,80.5971,48562.0
2022-12-09 12:30:00,89.06,89.18,89.03,89.13,50819.0,80.5971,80.7057,80.5699,80.6604,50819.0
2022-12-09 12:40:00,89.13,89.14,88.99,89.03,65735.0,80.6604,80.6695,80.5337,80.5699,65735.0
2022-12-09 12:50:00,89.04,89.04,88.97,89.03,50771.0,80.579,80.579,80.5156,80.5699,50771.0
2022-12-09 13:00:00,89.03,89.05,88.89,88.97,64498.0,80.5699,80.588,80.4432,80.5156,64498.0
2022-12-09 13:10:00,88.97,89.12,88.92,89.1,45014.0,80.5156,80.6514,80.4704,80.6333,45014.0
2022-12-09 13:20:00,89.11,89.18,89.02,89.14,40835.0,80.6423,80.7057,80.5609,80.6695,40835.0
2022-12-09 13:30:00,89.14,89.23,89.1,89.1,45406.0,80.6695,80.7509,80.6333,80.6333,45406.0
2022-12-09 13:40:00,89.11,89.12,88.93,88.97,45788.0,80.6423,80.6514,80.4794,80.5156,45788.0
2022-12-09 13:50:00,88.97,89.0,88.79,88.79,48171.0,80.5156,80.5428,80.3527,80.3527,48171.0
2022-12-09 14:00:00,88.79,88.8,88.62,88.62,47031.0,80.3527,80.3618,80.1989,80.1989,47031.0
2022-12-09 14:10:00,88.63,88.68,88.53,88.66,40555.0,80.2079,80.2532,80.1174,80.2351,40555.0
2022-12-09 14:20:00,88.65,88.65,88.54,88.59,43925.0,80.226,80.226,80.1265,80.1717,43925.0
2022-12-09 14:30:00,88.59,88.62,88.51,88.54,50928.0,80.1717,80.1989,80.0993,80.1265,50928.0
2022-12-09 14:40:00,88.54,88.54,88.45,88.47,45156.0,80.1265,80.1265,80.045,80.0631,45156.0
2022-12-09 14:50:00,88.46,88.56,88.42,88.48,67534.0,80.0541,80.1446,80.0179,80.0722,67534.0
2022-12-09 15:00:00,88.49,88.56,88.43,88.45,45632.0,80.0812,80.1446,80.0269,80.045,45632.0
2022-12-09 15:10:00,88.45,88.53,88.4,88.41,60215.0,80.045,80.1174,79.9998,80.0088,60215.0
2022-12-09 15:20:00,88.4,88.41,88.2,88.2,79965.0,79.9998,80.0088,79.8188,79.8188,79965.0
2022-12-09 15:30:00,88.2,88.21,88.02,88.04,99024.0,79.8188,79.8278,79.6559,79.674,99024.0
2022-12-09 15:40:00,88.03,88.1,87.91,88.03,168128.0,79.6649,79.7283,79.5563,79.6649,168128.0
2022-12-09 15:50:00,88.03,88.05,87.79,87.95,344629.0,79.6649,79.683,79.4478,79.5925,344629.0
2022-12-12 09:30:00,87.81,88.43,87.72,88.28,212454.0,79.4658,80.0269,79.3844,79.8912,212454.0
2022-12-12 09:40:00,88.3,88.4,88.1,88.16,117262.0,79.9093,79.9998,79.7283,79.7826,117262.0
2022-12-12 09:50:00,88.15,88.21,87.93,88.04,116394.0,79.7735,79.8278,79.5744,79.674,116394.0
2022-12-12 10:00:00,88.04,88.1,87.87,87.91,81707.0,79.674,79.7283,79.5201,79.5563,81707.0
2022-12-12 10:10:00,87.91,87.92,87.67,87.72,101660.0,79.5563,79.5654,79.3392,79.3844,101660.0
2022-12-12 10:20:00,87.71,87.81,87.62,87.62,88610.0,79.3754,79.4658,79.2939,79.2939,88610.0
2022-12-12 10:30:00,87.62,87.74,87.58,87.59,92979.0,79.2939,79.4025,79.2577,79.2668,92979.0
2022-12-12 10:40:00,87.6,87.77,87.5,87.51,106638.0,79.2758,79.4297,79.1853,79.1944,106638.0
2022-12-12 10:50:00,87.51,87.91,87.43,87.74,139300.0,79.1944,79.5563,79.122,79.4025,139300.0
2022-12-12 11:00:00,87.74,87.9,87.64,87.8,107716.0,79.4025,79.5473,79.312,79.4568,107716.0
2022-12-12 11:10:00,87.81,87.86,87.72,87.73,69069.0,79.4658,79.5111,79.3844,79.3935,69069.0
2022-12-12 11:20:00,87.73,87.96,87.73,87.92,64064.0,79.3935,79.6016,79.3935,79.5654,64064.0
2022-12-12 11:30:00,87.92,87.95,87.73,87.77,65840.0,79.5654,79.5925,79.3935,79.4297,65840.0
2022-12-12 11:40:00,87.77,87.83,87.69,87.79,54047.0,79.4297,79.4839,79.3573,79.4478,54047.0
2022-12-12 11:50:00,87.79,87.9,87.73,87.9,60089.0,79.4478,79.5473,79.3935,79.5473,60089.0
2022-12-12 12:00:00,87.9,88.04,87.88,87.89,55921.0,79.5473,79.674,79.5292,79.5382,55921.0
2022-12-12 12:10:00,87.89,88.01,87.88,87.92,48376.0,79.5382,79.6468,79.5292,79.5654,48376.0
2022-12-12 12:20:00,87.92,87.95,87.88,87.92,48345.0,79.5654,79.5925,79.5292,79.5654,48345.0
2022-12-12 12:30:00,87.91,88.03,87.83,87.99,46752.0,79.5563,79.6649,79.4839,79.6287,46752.0
2022-12-12 12:40:00,87.99,88.05,87.94,87.99,46743.0,79.6287,79.683,79.5835,79.6287,46743.0
2022-12-12 12:50:00,87.99,88.02,87.91,87.94,39536.0,79.6287,79.6559,79.5563,79.5835,39536.0
2022-12-12 13:00:00,87.94,88.02,87.88,87.89,59214.0,79.5835,79.6559,79.5292,79.5382,59214.0
2022-12-12 13:10:00,87.88,87.93,87.82,87.82,68345.0,79.5292,79.5744,79.4749,79.4749,68345.0
2022-12-12 13:20:00,87.8,87.87,87.71,87.85,45118.0,79.4568,79.5201,79.3754,79.502,45118.0
2022-12-12 13:30:00,87.86,87.91,87.85,87.88,51815.0,79.5111,79.5563,79.502,79.5292,51815.0
2022-12-12 13:40:00,87.89,87.97,87.87,87.97,44290.0,79.5382,79.6106,79.5201,79.6106,44290.0
2022-12-12 13:50:00,87.97,88.11,87.93,88.11,45699.0,79.6106,79.7373,79.5744,79.7373,45699.0
2022-12-12 14:00:00,88.12,88.17,88.1,88.12,51272.0,79.7464,79.7916,79.7283,79.7464,51272.0
2022-12-12 14:10:00,88.11,88.18,88.03,88.11,70586.0,79.7373,79.8007,79.6649,79.7373,70586.0
2022-12-12 14:20:00,88.11,88.2,88.0,88.2,80490.0,79.7373,79.8188,79.6378,79.8188,80490.0
2022-12-12 14:30:00,88.2,88.2,88.01,88.15,60978.0,79.8188,79.8188,79.6468,79.7735,60978.0
2022-12-12 14:40:00,88.14,88.14,87.98,88.0,56058.0,79.7645,79.7645,79.6197,79.6378,56058.0
2022-12-12 14:50:00,88.0,88.2,87.95,88.17,106535.0,79.6378,79.8188,79.5925,79.7916,106535.0
2022-12-12 15:00:00,88.16,88.33,88.15,88.32,59418.0,79.7826,79.9364,79.7735,79.9274,59418.0
2022-12-12 15:10:00,88.33,88.36,88.2,88.23,84356.0,79.9364,79.9636,79.8188,79.8459,84356.0
2022-12-12 15:20:00,88.23,88.35,88.23,88.34,59026.0,79.8459,79.9545,79.8459,79.9455,59026.0
2022-12-12 15:30:00,88.34,88.43,88.3,88.33,104573.0,79.9455,80.0269,79.9093,79.9364,104573.0
2022-12-12 15:40:00,88.33,88.39,88.27,88.29,169448.0,79.9364,79.9907,79.8821,79.9002,169448.0
2022-12-12 15:50:00,88.29,88.56,88.29,88.55,386395.0,79.9002,80.1446,79.9002,80.1355,386395.0
2022-12-13 09:30:00,89.33,89.74,88.74,88.98,344504.0,80.8414,81.2125,80.3075,80.5247,344504.0
2022-12-13 09:40:00,88.98,89.01,88.67,88.76,179096.0,80.5247,80.5518,80.2441,80.3256,179096.0
2022-12-13 09:50:00,88.73,89.19,88.7,89.12,116484.0,80.2984,80.7147,80.2713,80.6514,116484.0
2022-12-13 10:00:00,89.13,89.17,88.84,88.89,127800.0,80.6604,80.6966,80.398,80.4432,127800.0
2022-12-13 10:10:00,88.89,89.05,88.75,89.04,107034.0,80.4432,80.588,80.3165,80.579,107034.0
2022-12-13 10:20:00,89.04,89.05,88.62,88.69,102056.0,80.579,80.588,80.1989,80.2622,102056.0
2022-12-13 10:30:00,88.7,88.73,88.25,88.27,104059.0,80.2713,80.2984,79.864,79.8821,104059.0
2022-12-13 10:40:00,88.28,88.62,88.24,88.53,87663.0,79.8912,80.1989,79.855,80.1174,87663.0
2022-12-13 10:50:00,88.53,88.64,88.39,88.53,89496.0,80.1174,80.217,79.9907,80.1174,89496.0
2022-12-13 11:00:00,88.54,88.75,88.53,88.7,74984.0,80.1265,80.3165,80.1174,80.2713,74984.0
2022-12-13 11:10:00,88.72,88.85,88.64,88.68,72820.0,80.2894,80.407,80.217,80.2532,72820.0
2022-12-13 11:20:00,88.69,88.72,88.5,88.59,65110.0,80.2622,80.2894,80.0903,80.1717,65110.0
2022-12-13 11:30:00,88.57,88.87,88.57,88.78,63434.0,80.1536,80.4251,80.1536,80.3437,63434.0
2022-12-13 11:40:00,88.77,88.81,88.18,88.24,85342.0,80.3346,80.3708,79.8007,79.855,85342.0
2022-12-13 11:50:00,88.23,88.35,88.05,88.35,66985.0,79.8459,79.9545,79.683,79.9545,66985.0
2022-12-13 12:00:00,88.36,88.4,88.29,88.32,73730.0,79.9636,79.9998,79.9002,79.9274,73730.0
2022-12-13 12:10:00,88.31,88.31,87.96,87.97,103983.0,79.9183,79.9183,79.6016,79.6106,103983.0
2022-12-13 12:20:00,87.95,88.15,87.94,88.11,74367.0,79.5925,79.7735,79.5835,79.7373,74367.0
2022-12-13 12:30:00,88.1,88.28,88.01,88.25,69116.0,79.7283,79.8912,79.6468,79.864,69116.0
2022-12-13 12:40:00,88.25,88.35,88.15,88.2,67840.0,79.864,79.9545,79.7735,79.8188,67840.0
2022-12-13 12:50:00,88.2,88.37,88.16,88.31,63886.0,79.8188,79.9726,79.7826,79.9183,63886.0
2022-12-13 13:00:00,88.3,88.43,88.22,88.4,51179.0,79.9093,80.0269,79.8369,79.9998,51179.0
2022-12-13 13:10:00,88.4,88.63,88.39,88.58,52956.0,79.9998,80.2079,79.9907,80.1627,52956.0
2022-12-13 13:20:00,88.56,88.77,88.54,88.64,88883.0,80.1446,80.3346,80.1265,80.217,88883.0
2022-12-13 13:30:00,88.65,88.76,88.56,88.64,124529.0,80.226,80.3256,80.1446,80.217,124529.0
2022-12-13 13:40:00,88.65,88.89,88.62,88.75,87181.0,80.226,80.4432,80.1989,80.3165,87181.0
2022-12-13 13:50:00,88.78,88.89,88.72,88.88,71783.0,80.3437,80.4432,80.2894,80.4342,71783.0
2022-12-13 14:00:00,88.87,88.97,88.76,88.77,91163.0,80.4251,80.5156,80.3256,80.3346,91163.0
2022-12-13 14:10:00,88.77,88.93,88.75,88.85,67084.0,80.3346,80.4794,80.3165,80.407,67084.0
2022-12-13 14:20:00,88.84,88.84,88.73,88.8,58920.0,80.398,80.398,80.2984,80.3618,58920.0
2022-12-13 14:30:00,88.8,88.86,88.73,88.84,53746.0,80.3618,80.4161,80.2984,80.398,53746.0
2022-12-13 14:40:00,88.85,89.01,88.79,88.94,53275.0,80.407,80.5518,80.3527,80.4885,53275.0
2022-12-13 14:50:00,88.94,88.94,88.6,88.71,64100.0,80.4885,80.4885,80.1808,80.2803,64100.0
2022-12-13 15:00:00,88.7,88.7,88.41,88.51,90227.0,80.2713,80.2713,80.0088,80.0993,90227.0
2022-12-13 15:10:00,88.52,88.67,88.42,88.62,83265.0,80.1084,80.2441,80.0179,80.1989,83265.0
2022-12-13 15:20:00,88.61,88.72,88.52,88.72,86759.0,80.1898,80.2894,80.1084,80.2894,86759.0
2022-12-13 15:30:00,88.7,88.97,88.68,88.75,111255.0,80.2713,80.5156,80.2532,80.3165,111255.0
2022-12-13 15:40:00,88.75,89.05,88.73,88.8,139927.0,80.3165,80.588,80.2984,80.3618,139927.0
2022-12-13 15:50:00,88.82,89.07,88.65,88.76,641771.0,80.3799,80.6061,80.226,80.3256,641771.0
2022-12-14 09:30:00,88.0,88.14,87.52,87.95,212865.0,80.2954,80.4232,79.8575,80.2498,212865.0
2022-12-14 09:40:00,87.97,88.5,87.9,88.38,134026.0,80.2681,80.7517,80.2042,80.6422,134026.0
2022-12-14 09:50:00,88.4,88.67,88.33,88.62,124947.0,80.6604,80.9068,80.5965,80.8612,124947.0
2022-12-14 10:00:00,88.61,88.69,88.45,88.68,111807.0,80.852,80.925,80.706,80.9159,111807.0
2022-12-14 10:10:00,88.68,88.87,88.63,88.81,79343.0,80.9159,81.0893,80.8703,81.0345,79343.0
2022-12-14 10:20:00,88.85,89.15,88.78,89.14,96923.0,81.071,81.3448,81.0071,81.3356,96923.0
2022-12-14 10:30:00,89.15,89.21,89.03,89.06,88498.0,81.3448,81.3995,81.2353,81.2626,88498.0
2022-12-14 10:40:00,89.08,89.18,89.0,89.03,83558.0,81.2809,81.3721,81.2079,81.2353,83558.0
2022-12-14 10:50:00,89.02,89.02,88.73,88.86,71050.0,81.2261,81.2261,80.9615,81.0801,71050.0
2022-12-14 11:00:00,88.86,88.98,88.81,88.82,44622.0,81.0801,81.1896,81.0345,81.0436,44622.0
2022-12-14 11:10:00,88.8,88.9,88.77,88.89,48957.0,81.0254,81.1166,80.998,81.1075,48957.0
2022-12-14 11:20:00,88.9,88.99,88.85,88.93,52728.0,81.1166,81.1988,81.071,81.144,52728.0
2022-12-14 11:30:00,88.94,88.98,88.84,88.87,46956.0,81.1531,81.1896,81.0619,81.0893,46956.0
2022-12-14 11:40:00,88.87,88.92,88.76,88.76,46280.0,81.0893,81.1349,80.9889,80.9889,46280.0
2022-12-14 11:50:00,88.76,88.77,88.68,88.69,46798.0,80.9889,80.998,80.9159,80.925,46798.0
2022-12-14 12:00:00,88.69,88.69,88.49,88.49,81319.0,80.925,80.925,80.7425,80.7425,81319.0
2022-12-14 12:10:00,88.47,88.51,88.35,88.51,45015.0,80.7243,80.7608,80.6148,80.7608,45015.0
2022-12-14 12:20:00,88.51,88.58,88.45,88.45,66744.0,80.7608,80.8247,80.706,80.706,66744.0
2022-12-14 12:30:00,88.45,88.63,88.45,88.63,39000.0,80.706,80.8703,80.706,80.8703,39000.0
2022-12-14 12:40:00,88.62,88.67,88.56,88.67,43635.0,80.8612,80.9068,80.8064,80.9068,43635.0
2022-12-14 12:50:00,88.69,88.69,88.57,88.65,42294.0,80.925,80.925,80.8155,80.8885,42294.0
2022-12-14 13:00:00,88.65,88.78,88.57,88.75,67947.0,80.8885,81.0071,80.8155,80.9798,67947.0
2022-12-14 13:10:00,88.74,88.89,88.74,88.88,44567.0,80.9706,81.1075,80.9706,81.0984,44567.0
2022-12-14 13:20:00,88.88,89.03,88.87,89.02,59572.0,81.0984,81.2353,81.0893,81.2261,59572.0
2022-12-14 13:30:00,89.02,89.25,89.0,89.22,90522.0,81.2261,81.436,81.2079,81.4086,90522.0
2022-12-14 13:40:00,89.23,89.29,89.12,89.12,71586.0,81.4177,81.4725,81.3174,81.3174,71586.0
2022-12-14 13:50:00,89.13,89.23,89.11,89.15,61056.0,81.3265,81.4177,81.3083,81.3448,61056.0
2022-12-14 14:00:00,89.07,89.1,88.04,88.13,143442.0,81.2718,81.2991,80.3319,80.4141,143442.0
2022-12-14 14:10:00,88.13,88.51,88.13,88.43,107344.0,80.4141,80.7608,80.4141,80.6878,107344.0
2022-12-14 14:20:00,88.43,88.5,88.17,88.4,90290.0,80.6878,80.7517,80.4506,80.6604,90290.0
2022-12-14 14:30:00,88.38,88.45,87.71,87.95,169699.0,80.6422,80.706,80.0308,80.2498,169699.0
2022-12-14 14:40:00,87.93,88.22,87.69,88.0,132601.0,80.2316,80.4962,80.0126,80.2954,132601.0
2022-12-14 14:50:00,88.02,88.13,87.77,88.11,77776.0,80.3137,80.4141,80.0856,80.3958,77776.0
2022-12-14 15:00:00,88.11,88.49,88.03,88.42,71183.0,80.3958,80.7425,80.3228,80.6787,71183.0
2022-12-14 15:10:00,88.42,88.93,88.41,88.67,77722.0,80.6787,81.144,80.6695,80.9068,77722.0
2022-12-14 15:20:00,88.7,88.87,88.33,88.35,84289.0,80.9342,81.0893,80.5965,80.6148,84289.0
2022-12-14 15:30:00,88.34,88.34,88.04,88.31,74227.0,80.6057,80.6057,80.3319,80.5783,74227.0
2022-12-14 15:40:00,88.3,88.66,88.27,88.57,130229.0,80.5692,80.8977,80.5418,80.8155,130229.0
2022-12-14 15:50:00,88.55,88.97,88.32,88.4,637463.0,80.7973,81.1805,80.5874,80.6604,637463.0
2022-12-15 09:30:00,88.07,88.1,87.56,87.65,250574.0,80.3593,80.3867,79.894,79.9761,250574.0
2022-12-15 09:40:00,87.66,87.67,87.33,87.39,114403.0,79.9852,79.9943,79.6841,79.7388,114403.0
2022-12-15 09:50:00,87.38,87.46,86.88,86.96,160166.0,79.7297,79.8027,79.2735,79.3465,160166.0
2022-12-15 10:00:00,86.95,87.0,86.52,86.57,152344.0,79.3374,79.383,78.945,78.9906,152344.0
2022-12-15 10:10:00,86.56,86.88,86.51,86.68,165731.0,78.9815,79.2735,78.9359,79.091,165731.0
2022-12-15 10:20:00,86.68,86.77,86.57,86.58,91425.0,79.091,79.1731,78.9906,78.9998,91425.0
2022-12-15 10:30:00,86.59,86.62,86.44,86.5,148140.0,79.0089,79.0363,78.872,78.9268,148140.0
2022-12-15 10:40:00,86.48,86.74,86.47,86.53,91605.0,78.9085,79.1458,78.8994,78.9541,91605.0
2022-12-15 10:50:00,86.51,86.57,86.29,86.47,75731.0,78.9359,78.9906,78.7352,78.8994,75731.0
2022-12-15 11:00:00,86.49,86.67,86.4,86.47,110011.0,78.9176,79.0819,78.8355,78.8994,110011.0
2022-12-15 11:10:00,86.47,86.55,86.32,86.37,70791.0,78.8994,78.9724,78.7625,78.8081,70791.0
2022-12-15 11:20:00,86.37,86.42,86.16,86.3,178119.0,78.8081,78.8538,78.6165,78.7443,178119.0
2022-12-15 11:30:00,86.31,86.33,86.07,86.2,145194.0,78.7534,78.7716,78.5344,78.653,145194.0
2022-12-15 11:40:00,86.19,86.22,86.01,86.05,72268.0,78.6439,78.6713,78.4797,78.5162,72268.0
2022-12-15 11:50:00,86.05,86.2,86.01,86.1,38213.0,78.5162,78.653,78.4797,78.5618,38213.0
2022-12-15 12:00:00,86.11,86.25,86.03,86.08,35867.0,78.5709,78.6987,78.4979,78.5435,35867.0
2022-12-15 12:10:00,86.06,86.1,85.93,86.03,77603.0,78.5253,78.5618,78.4067,78.4979,77603.0
2022-12-15 12:20:00,86.02,86.05,85.8,85.92,63424.0,78.4888,78.5162,78.2881,78.3975,63424.0
2022-12-15 12:30:00,85.91,85.93,85.83,85.86,80050.0,78.3884,78.4067,78.3154,78.3428,80050.0
2022-12-15 12:40:00,85.86,85.86,85.65,85.69,60470.0,78.3428,78.3428,78.1512,78.1877,60470.0
2022-12-15 12:50:00,85.69,85.75,85.52,85.59,71459.0,78.1877,78.2424,78.0326,78.0964,71459.0
2022-12-15 13:00:00,85.58,85.6,85.38,85.47,90911.0,78.0873,78.1056,77.9048,77.9869,90911.0
2022-12-15 13:10:00,85.47,85.63,85.46,85.5,128490.0,77.9869,78.1329,77.9778,78.0143,128490.0
2022-12-15 13:20:00,85.48,85.58,85.45,85.5,84790.0,77.9961,78.0873,77.9687,78.0143,84790.0
2022-12-15 13:30:00,85.5,86.08,85.47,86.05,90841.0,78.0143,78.5435,77.9869,78.5162,90841.0
2022-12-15 13:40:00,86.06,86.17,85.84,85.92,75481.0,78.5253,78.6257,78.3245,78.3975,75481.0
2022-12-15 13:50:00,85.92,86.22,85.83,86.22,90212.0,78.3975,78.6713,78.3154,78.6713,90212.0
2022-12-15 14:00:00,86.22,86.34,86.11,86.15,102629.0,78.6713,78.7808,78.5709,78.6074,102629.0
2022-12-15 14:10:00,86.17,86.17,85.99,86.14,85460.0,78.6257,78.6257,78.4614,78.5983,85460.0
2022-12-15 14:20:00,86.16,86.22,86.12,86.22,58922.0,78.6165,78.6713,78.58,78.6713,58922.0
2022-12-15 14:30:00,86.23,86.59,86.22,86.55,96493.0,78.6804,79.0089,78.6713,78.9724,96493.0
2022-12-15 14:40:00,86.54,86.66,86.49,86.57,56519.0,78.9633,79.0728,78.9176,78.9906,56519.0
2022-12-15 14:50:00,86.57,86.69,86.47,86.69,54762.0,78.9906,79.1001,78.8994,79.1001,54762.0
2022-12-15 15:00:00,86.72,86.87,86.72,86.83,104749.0,79.1275,79.2644,79.1275,79.2279,104749.0
2022-12-15 15:10:00,86.84,86.84,86.6,86.62,87319.0,79.237,79.237,79.018,79.0363,87319.0
2022-12-15 15:20:00,86.61,86.73,86.53,86.71,158507.0,79.0271,79.1366,78.9541,79.1184,158507.0
2022-12-15 15:30:00,86.71,86.93,86.65,86.75,151590.0,79.1184,79.3191,79.0636,79.1549,151590.0
2022-12-15 15:40:00,86.76,86.79,86.64,86.7,216025.0,79.164,79.1914,79.0545,79.1093,216025.0
2022-12-15 15:50:00,86.71,86.83,86.51,86.59,813490.0,79.1184,79.2279,78.9359,79.0089,813490.0
2022-12-16 09:30:00,86.43,86.51,85.8,86.48,1605375.0,78.8629,78.9359,78.2881,78.9085,1605375.0
2022-12-16 09:40:00,86.49,86.66,86.09,86.58,114092.0,78.9176,79.0728,78.5527,78.9998,114092.0
2022-12-16 09:50:00,86.58,86.64,86.34,86.42,107862.0,78.9998,79.0545,78.7808,78.8538,107862.0
2022-12-16 10:00:00,86.4,86.59,86.19,86.25,94434.0,78.8355,79.0089,78.6439,78.6987,94434.0
2022-12-16 10:10:00,86.25,86.32,86.1,86.24,104199.0,78.6987,78.7625,78.5618,78.6895,104199.0
2022-12-16 10:20:00,86.25,86.29,86.08,86.2,127720.0,78.6987,78.7352,78.5435,78.653,127720.0
2022-12-16 10:30:00,86.2,86.29,86.03,86.15,108145.0,78.653,78.7352,78.4979,78.6074,108145.0
2022-12-16 10:40:00,86.14,86.27,86.01,86.04,88558.0,78.5983,78.7169,78.4797,78.507,88558.0
2022-12-16 10:50:00,86.04,86.42,85.99,86.39,76723.0,78.507,78.8538,78.4614,78.8264,76723.0
2022-12-16 11:00:00,86.37,86.62,86.35,86.57,63099.0,78.8081,79.0363,78.7899,78.9906,63099.0
2022-12-16 11:10:00,86.56,86.87,86.52,86.71,76279.0,78.9815,79.2644,78.945,79.1184,76279.0
2022-12-16 11:20:00,86.71,86.95,86.69,86.9,105502.0,79.1184,79.3374,79.1001,79.2917,105502.0
2022-12-16 11:30:00,86.9,87.11,86.89,87.03,118345.0,79.2917,79.4834,79.2826,79.4104,118345.0
2022-12-16 11:40:00,87.05,87.12,86.91,86.98,107658.0,79.4286,79.4925,79.3009,79.3647,107658.0
2022-12-16 11:50:00,87.0,87.08,86.84,87.08,133643.0,79.383,79.456,79.237,79.456,133643.0
2022-12-16 12:00:00,87.07,87.11,86.75,86.78,100916.0,79.4469,79.4834,79.1549,79.1823,100916.0
2022-12-16 12:10:00,86.78,86.83,86.66,86.78,111452.0,79.1823,79.2279,79.0728,79.1823,111452.0
2022-12-16 12:20:00,86.78,86.82,86.48,86.6,102142.0,79.1823,79.2187,78.9085,79.018,102142.0
2022-12-16 12:30:00,86.6,86.79,86.56,86.7,81054.0,79.018,79.1914,78.9815,79.1093,81054.0
2022-12-16 12:40:00,86.7,86.7,86.46,86.5,65670.0,79.1093,79.1093,78.8903,78.9268,65670.0
2022-12-16 12:50:00,86.5,86.5,86.27,86.29,97341.0,78.9268,78.9268,78.7169,78.7352,97341.0
2022-12-16 13:00:00,86.29,86.34,86.15,86.19,82026.0,78.7352,78.7808,78.6074,78.6439,82026.0
2022-12-16 13:10:00,86.18,86.3,86.16,86.2,81974.0,78.6348,78.7443,78.6165,78.653,81974.0
2022-12-16 13:20:00,86.19,86.3,86.17,86.25,79596.0,78.6439,78.7443,78.6257,78.6987,79596.0
2022-12-16 13:30:00,86.25,86.4,86.19,86.34,88019.0,78.6987,78.8355,78.6439,78.7808,88019.0
2022-12-16 13:40:00,86.34,86.37,86.24,86.3,101771.0,78.7808,78.8081,78.6895,78.7443,101771.0
2022-12-16 13:50:00,86.3,86.43,86.27,86.38,96765.0,78.7443,78.8629,78.7169,78.8173,96765.0
2022-12-16 14:00:00,86.39,86.59,86.34,86.56,85208.0,78.8264,79.0089,78.7808,78.9815,85208.0
2022-12-16 14:10:00,86.56,86.67,86.52,86.63,87277.0,78.9815,79.0819,78.945,79.0454,87277.0
2022-12-16 14:20:00,86.63,86.65,86.44,86.49,84913.0,79.0454,79.0636,78.872,78.9176,84913.0
2022-12-16 14:30:00,86.49,86.57,86.41,86.56,94128.0,78.9176,78.9906,78.8446,78.9815,94128.0
2022-12-16 14:40:00,86.55,86.65,86.52,86.58,85856.0,78.9724,79.0636,78.945,78.9998,85856.0
2022-12-16 14:50:00,86.58,86.86,86.57,86.84,103792.0,78.9998,79.2552,78.9906,79.237,103792.0
2022-12-16 15:00:00,86.84,86.87,86.69,86.72,111738.0,79.237,79.2644,79.1001,79.1275,111738.0
2022-12-16 15:10:00,86.71,87.01,86.69,86.87,141719.0,79.1184,79.3921,79.1001,79.2644,141719.0
2022-12-16 15:20:00,86.87,86.93,86.82,86.82,147078.0,79.2644,79.3191,79.2187,79.2187,147078.0
2022-12-16 15:30:00,86.83,87.06,86.83,86.93,157497.0,79.2279,79.4377,79.2279,79.3191,157497.0
2022-12-16 15:40:00,86.93,86.99,86.79,86.86,197474.0,79.3191,79.3739,79.1914,79.2552,197474.0
2022-12-16 15:50:00,86.85,86.88,86.31,86.72,853562.0,79.2461,79.2735,78.7534,79.1275,853562.0
2022-12-19 09:30:00,86.0,86.22,85.75,85.88,262363.0,78.4705,78.6713,78.2424,78.361,262363.0
2022-12-19 09:40:00,85.91,86.15,85.91,85.96,130051.0,78.3884,78.6074,78.3884,78.434,130051.0
2022-12-19 09:50:00,85.96,86.3,85.83,86.26,102343.0,78.434,78.7443,78.3154,78.7078,102343.0
2022-12-19 10:00:00,86.25,86.45,86.14,86.42,80463.0,78.6987,78.8811,78.5983,78.8538,80463.0
2022-12-19 10:10:00,86.43,86.55,86.27,86.48,51135.0,78.8629,78.9724,78.7169,78.9085,51135.0
2022-12-19 10:20:00,86.48,86.59,86.42,86.48,51591.0,78.9085,79.0089,78.8538,78.9085,51591.0
2022-12-19 10:30:00,86.49,86.52,86.3,86.31,88392.0,78.9176,78.945,78.7443,78.7534,88392.0
2022-12-19 10:40:00,86.31,86.39,86.19,86.36,69695.0,78.7534,78.8264,78.6439,78.799,69695.0
2022-12-19 10:50:00,86.33,86.44,86.19,86.42,63089.0,78.7716,78.872,78.6439,78.8538,63089.0
2022-12-19 11:00:00,86.42,86.49,86.31,86.49,63870.0,78.8538,78.9176,78.7534,78.9176,63870.0
2022-12-19 11:10:00,86.49,86.58,86.38,86.58,46779.0,78.9176,78.9998,78.8173,78.9998,46779.0
2022-12-19 11:20:00,86.58,86.59,86.35,86.46,44579.0,78.9998,79.0089,78.7899,78.8903,44579.0
2022-12-19 11:30:00,86.45,86.48,86.24,86.35,46060.0,78.8811,78.9085,78.6895,78.7899,46060.0
2022-12-19 11:40:00,86.35,86.45,86.28,86.44,38524.0,78.7899,78.8811,78.726,78.872,38524.0
2022-12-19 11:50:00,86.42,86.52,86.36,86.4,35735.0,78.8538,78.945,78.799,78.8355,35735.0
2022-12-19 12:00:00,86.4,86.62,86.38,86.54,45648.0,78.8355,79.0363,78.8173,78.9633,45648.0
2022-12-19 12:10:00,86.56,86.57,86.41,86.47,38734.0,78.9815,78.9906,78.8446,78.8994,38734.0
2022-12-19 12:20:00,86.48,86.5,86.26,86.31,67489.0,78.9085,78.9268,78.7078,78.7534,67489.0
2022-12-19 12:30:00,86.31,86.31,86.18,86.29,31541.0,78.7534,78.7534,78.6348,78.7352,31541.0
2022-12-19 12:40:00,86.28,86.45,86.23,86.44,35246.0,78.726,78.8811,78.6804,78.872,35246.0
2022-12-19 12:50:00,86.44,86.48,86.37,86.44,33245.0,78.872,78.9085,78.8081,78.872,33245.0
2022-12-19 13:00:00,86.45,86.5,86.29,86.33,32474.0,78.8811,78.9268,78.7352,78.7716,32474.0
2022-12-19 13:10:00,86.33,86.35,86.23,86.33,44568.0,78.7716,78.7899,78.6804,78.7716,44568.0
2022-12-19 13:20:00,86.35,86.49,86.34,86.41,45511.0,78.7899,78.9176,78.7808,78.8446,45511.0
2022-12-19 13:30:00,86.4,86.47,86.28,86.44,62849.0,78.8355,78.8994,78.726,78.872,62849.0
2022-12-19 13:40:00,86.44,86.58,86.34,86.37,124439.0,78.872,78.9998,78.7808,78.8081,124439.0
2022-12-19 13:50:00,86.37,86.41,85.94,85.95,223356.0,78.8081,78.8446,78.4158,78.4249,223356.0
2022-12-19 14:00:00,85.96,85.97,85.7,85.73,85171.0,78.434,78.4432,78.1968,78.2242,85171.0
2022-12-19 14:10:00,85.72,85.83,85.65,85.77,92071.0,78.2151,78.3154,78.1512,78.2607,92071.0
2022-12-19 14:20:00,85.77,85.79,85.59,85.61,65496.0,78.2607,78.2789,78.0964,78.1147,65496.0
2022-12-19 14:30:00,85.58,85.76,85.53,85.59,114578.0,78.0873,78.2516,78.0417,78.0964,114578.0
2022-12-19 14:40:00,85.59,85.66,85.42,85.58,121008.0,78.0964,78.1603,77.9413,78.0873,121008.0
2022-12-19 14:50:00,85.57,85.77,85.53,85.75,71320.0,78.0782,78.2607,78.0417,78.2424,71320.0
2022-12-19 15:00:00,85.75,85.79,85.69,85.79,72036.0,78.2424,78.2789,78.1877,78.2789,72036.0
2022-12-19 15:10:00,85.78,85.89,85.72,85.89,66761.0,78.2698,78.3702,78.2151,78.3702,66761.0
2022-12-19 15:20:00,85.88,86.06,85.76,86.01,105156.0,78.361,78.5253,78.2516,78.4797,105156.0
2022-12-19 15:30:00,86.01,86.25,86.0,86.22,107682.0,78.4797,78.6987,78.4705,78.6713,107682.0
2022-12-19 15:40:00,86.22,86.33,86.11,86.18,131406.0,78.6713,78.7716,78.5709,78.6348,131406.0
2022-12-19 15:50:00,86.19,86.57,86.17,86.4,513429.0,78.6439,78.9906,78.6257,78.8355,513429.0
2022-12-20 09:30:00,83.89,84.48,82.3,82.53,895571.0,76.5453,77.0836,75.0945,75.3043,895571.0
2022-12-20 09:40:00,82.53,83.04,82.21,82.25,408343.0,75.3043,75.7697,75.0124,75.0489,408343.0
2022-12-20 09:50:00,82.25,82.35,81.81,82.27,584770.0,75.0489,75.1401,74.6474,75.0671,584770.0
2022-12-20 10:00:00,82.27,83.59,82.27,83.45,504919.0,75.0671,76.2715,75.0671,76.1438,504919.0
2022-12-20 10:10:00,83.45,83.93,83.22,83.51,179528.0,76.1438,76.5818,75.9339,76.1985,179528.0
2022-12-20 10:20:00,83.52,84.05,83.52,83.87,268190.0,76.2077,76.6913,76.2077,76.527,268190.0
2022-12-20 10:30:00,83.86,83.91,83.58,83.87,116404.0,76.5179,76.5635,76.2624,76.527,116404.0
2022-12-20 10:40:00,83.86,83.95,83.76,83.93,105849.0,76.5179,76.6,76.4267,76.5818,105849.0
2022-12-20 10:50:00,83.95,83.98,83.85,83.9,88525.0,76.6,76.6274,76.5088,76.5544,88525.0
2022-12-20 11:00:00,83.92,83.97,83.82,83.88,155380.0,76.5726,76.6183,76.4814,76.5362,155380.0
2022-12-20 11:10:00,83.89,83.9,83.4,83.45,101721.0,76.5453,76.5544,76.0982,76.1438,101721.0
2022-12-20 11:20:00,83.45,83.5,83.13,83.49,169097.0,76.1438,76.1894,75.8518,76.1803,169097.0
2022-12-20 11:30:00,83.5,83.9,83.43,83.88,91157.0,76.1894,76.5544,76.1255,76.5362,91157.0
2022-12-20 11:40:00,83.88,84.17,83.82,84.11,162624.0,76.5362,76.8008,76.4814,76.746,162624.0
2022-12-20 11:50:00,84.11,84.18,83.89,84.15,116281.0,76.746,76.8099,76.5453,76.7825,116281.0
2022-12-20 12:00:00,84.15,84.38,84.14,84.31,96873.0,76.7825,76.9924,76.7734,76.9285,96873.0
2022-12-20 12:10:00,84.3,84.36,84.1,84.31,115978.0,76.9194,76.9741,76.7369,76.9285,115978.0
2022-12-20 12:20:00,84.32,84.47,84.23,84.37,92950.0,76.9376,77.0745,76.8555,76.9833,92950.0
2022-12-20 12:30:00,84.36,84.43,84.33,84.41,59399.0,76.9741,77.038,76.9468,77.0197,59399.0
2022-12-20 12:40:00,84.42,84.5,84.21,84.26,96002.0,77.0289,77.1019,76.8373,76.8829,96002.0
2022-12-20 12:50:00,84.27,84.3,84.13,84.22,89186.0,76.892,76.9194,76.7643,76.8464,89186.0
2022-12-20 13:00:00,84.21,84.47,84.2,84.4,115624.0,76.8373,77.0745,76.8281,77.0106,115624.0
2022-12-20 13:10:00,84.4,84.68,84.34,84.6,143859.0,77.0106,77.2661,76.9559,77.1931,143859.0
2022-12-20 13:20:00,84.6,84.92,84.53,84.88,81854.0,77.1931,77.4851,77.1292,77.4486,81854.0
2022-12-20 13:30:00,84.89,85.17,84.88,85.09,113026.0,77.4577,77.7132,77.4486,77.6402,113026.0
2022-12-20 13:40:00,85.1,85.1,84.83,84.94,68110.0,77.6493,77.6493,77.403,77.5033,68110.0
2022-12-20 13:50:00,84.95,85.1,84.95,85.02,56542.0,77.5125,77.6493,77.5125,77.5763,56542.0
2022-12-20 14:00:00,85.04,85.07,84.84,84.91,86704.0,77.5946,77.622,77.4121,77.476,86704.0
2022-12-20 14:10:00,84.91,85.04,84.9,84.94,76511.0,77.476,77.5946,77.4668,77.5033,76511.0
2022-12-20 14:20:00,84.94,85.09,84.88,84.88,69328.0,77.5033,77.6402,77.4486,77.4486,69328.0
2022-12-20 14:30:00,84.87,84.93,84.72,84.93,80456.0,77.4395,77.4942,77.3026,77.4942,80456.0
2022-12-20 14:40:00,84.92,84.93,84.72,84.78,85675.0,77.4851,77.4942,77.3026,77.3574,85675.0
2022-12-20 14:50:00,84.77,85.04,84.64,85.01,172529.0,77.3482,77.5946,77.2296,77.5672,172529.0
2022-12-20 15:00:00,85.01,85.12,84.87,85.12,123122.0,77.5672,77.6676,77.4395,77.6676,123122.0
2022-12-20 15:10:00,85.12,85.26,85.1,85.1,112694.0,77.6676,77.7953,77.6493,77.6493,112694.0
2022-12-20 15:20:00,85.11,85.22,84.79,85.04,163582.0,77.6585,77.7588,77.3665,77.5946,163582.0
2022-12-20 15:30:00,85.03,85.2,85.01,85.16,86375.0,77.5855,77.7406,77.5672,77.7041,86375.0
2022-12-20 15:40:00,85.15,85.23,85.08,85.18,127696.0,77.695,77.768,77.6311,77.7223,127696.0
2022-12-20 15:50:00,85.19,85.19,84.74,84.77,620428.0,77.7315,77.7315,77.3209,77.3482,620428.0
2022-12-21 09:30:00,85.03,85.38,84.92,85.12,165804.0,77.5855,77.9048,77.4851,77.6676,165804.0
2022-12-21 09:40:00,85.11,85.31,85.04,85.2,79318.0,77.6585,77.841,77.5946,77.7406,79318.0
2022-12-21 09:50:00,85.2,85.37,85.18,85.26,128880.0,77.7406,77.8957,77.7223,77.7953,128880.0
2022-12-21 10:00:00,85.24,85.77,85.24,85.71,112137.0,77.7771,78.2607,77.7771,78.2059,112137.0
2022-12-21 10:10:00,85.71,85.77,85.52,85.68,71446.0,78.2059,78.2607,78.0326,78.1786,71446.0
2022-12-21 10:20:00,85.71,85.92,85.68,85.79,63638.0,78.2059,78.3975,78.1786,78.2789,63638.0
2022-12-21 10:30:00,85.79,85.82,85.69,85.76,61599.0,78.2789,78.3063,78.1877,78.2516,61599.0
2022-12-21 10:40:00,85.74,85.79,85.59,85.63,71192.0,78.2333,78.2789,78.0964,78.1329,71192.0
2022-12-21 10:50:00,85.63,85.66,85.52,85.59,62692.0,78.1329,78.1603,78.0326,78.0964,62692.0
2022-12-21 11:00:00,85.59,85.79,85.58,85.77,67672.0,78.0964,78.2789,78.0873,78.2607,67672.0
2022-12-21 11:10:00,85.76,85.84,85.58,85.59,51670.0,78.2516,78.3245,78.0873,78.0964,51670.0
2022-12-21 11:20:00,85.59,85.7,85.49,85.66,58860.0,78.0964,78.1968,78.0052,78.1603,58860.0
2022-12-21 11:30:00,85.67,85.77,85.59,85.59,57986.0,78.1694,78.2607,78.0964,78.0964,57986.0
2022-12-21 11:40:00,85.57,85.59,85.45,85.46,83214.0,78.0782,78.0964,77.9687,77.9778,83214.0
2022-12-21 11:50:00,85.47,85.55,85.37,85.46,56963.0,77.9869,78.0599,77.8957,77.9778,56963.0
2022-12-21 12:00:00,85.46,85.49,85.25,85.25,57787.0,77.9778,78.0052,77.7862,77.7862,57787.0
2022-12-21 12:10:00,85.26,85.34,85.14,85.17,67505.0,77.7953,77.8683,77.6858,77.7132,67505.0
2022-12-21 12:20:00,85.17,85.29,85.13,85.19,64062.0,77.7132,77.8227,77.6767,77.7315,64062.0
2022-12-21 12:30:00,85.19,85.26,85.18,85.2,51476.0,77.7315,77.7953,77.7223,77.7406,51476.0
2022-12-21 12:40:00,85.2,85.28,85.15,85.17,41124.0,77.7406,77.8136,77.695,77.7132,41124.0
2022-12-21 12:50:00,85.17,85.32,85.16,85.31,40252.0,77.7132,77.8501,77.7041,77.841,40252.0
2022-12-21 13:00:00,85.31,85.47,85.28,85.41,52904.0,77.841,77.9869,77.8136,77.9322,52904.0
2022-12-21 13:10:00,85.42,85.43,85.31,85.38,41118.0,77.9413,77.9504,77.841,77.9048,41118.0
2022-12-21 13:20:00,85.38,85.4,85.2,85.23,62941.0,77.9048,77.9231,77.7406,77.768,62941.0
2022-12-21 13:30:00,85.23,85.32,85.22,85.28,48879.0,77.768,77.8501,77.7588,77.8136,48879.0
2022-12-21 13:40:00,85.29,85.4,85.25,85.39,54759.0,77.8227,77.9231,77.7862,77.9139,54759.0
2022-12-21 13:50:00,85.38,85.4,85.28,85.29,56759.0,77.9048,77.9231,77.8136,77.8227,56759.0
2022-12-21 14:00:00,85.3,85.54,85.29,85.54,66403.0,77.8318,78.0508,77.8227,78.0508,66403.0
2022-12-21 14:10:00,85.54,85.54,85.43,85.47,48086.0,78.0508,78.0508,77.9504,77.9869,48086.0
2022-12-21 14:20:00,85.47,85.48,85.32,85.33,59881.0,77.9869,77.9961,77.8501,77.8592,59881.0
2022-12-21 14:30:00,85.32,85.41,85.25,85.3,69931.0,77.8501,77.9322,77.7862,77.8318,69931.0
2022-12-21 14:40:00,85.3,85.34,85.22,85.23,62731.0,77.8318,77.8683,77.7588,77.768,62731.0
2022-12-21 14:50:00,85.23,85.24,85.11,85.17,81994.0,77.768,77.7771,77.6585,77.7132,81994.0
2022-12-21 15:00:00,85.15,85.23,84.98,85.01,80381.0,77.695,77.768,77.5398,77.5672,80381.0
2022-12-21 15:10:00,85.01,85.18,85.0,85.08,80847.0,77.5672,77.7223,77.5581,77.6311,80847.0
2022-12-21 15:20:00,85.07,85.07,84.87,84.87,95234.0,77.622,77.622,77.4395,77.4395,95234.0
2022-12-21 15:30:00,84.87,85.14,84.85,85.13,129734.0,77.4395,77.6858,77.4212,77.6767,129734.0
2022-12-21 15:40:00,85.14,85.18,84.98,85.04,130311.0,77.6858,77.7223,77.5398,77.5946,130311.0
2022-12-21 15:50:00,85.04,85.31,84.91,85.27,445682.0,77.5946,77.841,77.476,77.8045,445682.0
2022-12-22 09:30:00,85.25,85.25,84.54,84.68,159616.0,77.7862,77.7862,77.1384,77.2661,159616.0
2022-12-22 09:40:00,84.65,84.73,84.42,84.53,166546.0,77.2387,77.3117,77.0289,77.1292,166546.0
2022-12-22 09:50:00,84.52,84.63,84.46,84.55,48940.0,77.1201,77.2205,77.0654,77.1475,48940.0
2022-12-22 10:00:00,84.54,84.62,84.37,84.45,87356.0,77.1384,77.2114,76.9833,77.0562,87356.0
2022-12-22 10:10:00,84.44,84.75,84.43,84.63,73847.0,77.0471,77.33,77.038,77.2205,73847.0
2022-12-22 10:20:00,84.63,85.01,84.59,84.98,110285.0,77.2205,77.5672,77.184,77.5398,110285.0
2022-12-22 10:30:00,84.98,85.47,84.89,85.17,175836.0,77.5398,77.9869,77.4577,77.7132,175836.0
2022-12-22 10:40:00,85.16,85.26,85.05,85.24,60587.0,77.7041,77.7953,77.6037,77.7771,60587.0
2022-12-22 10:50:00,85.23,85.27,85.11,85.16,46712.0,77.768,77.8045,77.6585,77.7041,46712.0
2022-12-22 11:00:00,85.16,85.18,85.01,85.01,58543.0,77.7041,77.7223,77.5672,77.5672,58543.0
2022-12-22 11:10:00,85.01,85.18,84.99,85.1,45229.0,77.5672,77.7223,77.549,77.6493,45229.0
2022-12-22 11:20:00,85.09,85.22,85.07,85.17,40525.0,77.6402,77.7588,77.622,77.7132,40525.0
2022-12-22 11:30:00,85.17,85.23,85.05,85.06,36352.0,77.7132,77.768,77.6037,77.6128,36352.0
2022-12-22 11:40:00,85.06,85.11,84.99,85.07,58408.0,77.6128,77.6585,77.549,77.622,58408.0
2022-12-22 11:50:00,85.07,85.3,85.07,85.3,39356.0,77.622,77.8318,77.622,77.8318,39356.0
2022-12-22 12:00:00,85.29,85.3,85.14,85.17,52821.0,77.8227,77.8318,77.6858,77.7132,52821.0
2022-12-22 12:10:00,85.15,85.21,85.05,85.14,43000.0,77.695,77.7497,77.6037,77.6858,43000.0
2022-12-22 12:20:00,85.13,85.14,84.92,84.97,46629.0,77.6767,77.6858,77.4851,77.5307,46629.0
2022-12-22 12:30:00,84.97,85.0,84.88,84.97,60589.0,77.5307,77.5581,77.4486,77.5307,60589.0
2022-12-22 12:40:00,84.97,84.98,84.83,84.9,41637.0,77.5307,77.5398,77.403,77.4668,41637.0
2022-12-22 12:50:00,84.9,84.95,84.85,84.91,36382.0,77.4668,77.5125,77.4212,77.476,36382.0
2022-12-22 13:00:00,84.91,84.91,84.55,84.65,42059.0,77.476,77.476,77.1475,77.2387,42059.0
2022-12-22 13:10:00,84.66,84.75,84.59,84.61,32291.0,77.2479,77.33,77.184,77.2022,32291.0
2022-12-22 13:20:00,84.6,84.63,84.5,84.55,47029.0,77.1931,77.2205,77.1019,77.1475,47029.0
2022-12-22 13:30:00,84.54,84.55,84.41,84.54,36499.0,77.1384,77.1475,77.0197,77.1384,36499.0
2022-12-22 13:40:00,84.54,84.61,84.51,84.58,42179.0,77.1384,77.2022,77.111,77.1749,42179.0
2022-12-22 13:50:00,84.58,84.59,84.49,84.55,37443.0,77.1749,77.184,77.0927,77.1475,37443.0
2022-12-22 14:00:00,84.56,84.7,84.56,84.59,44559.0,77.1566,77.2844,77.1566,77.184,44559.0
2022-12-22 14:10:00,84.59,84.77,84.59,84.7,33874.0,77.184,77.3482,77.184,77.2844,33874.0
2022-12-22 14:20:00,84.7,84.89,84.62,84.86,50201.0,77.2844,77.4577,77.2114,77.4304,50201.0
2022-12-22 14:30:00,84.86,84.95,84.79,84.81,34426.0,77.4304,77.5125,77.3665,77.3847,34426.0
2022-12-22 14:40:00,84.8,84.92,84.76,84.91,34089.0,77.3756,77.4851,77.3391,77.476,34089.0
2022-12-22 14:50:00,84.91,85.08,84.88,85.06,49399.0,77.476,77.6311,77.4486,77.6128,49399.0
2022-12-22 15:00:00,85.07,85.13,84.98,85.09,61001.0,77.622,77.6767,77.5398,77.6402,61001.0
2022-12-22 15:10:00,85.1,85.1,84.93,85.0,75594.0,77.6493,77.6493,77.4942,77.5581,75594.0
2022-12-22 15:20:00,85.02,85.16,84.99,85.16,82057.0,77.5763,77.7041,77.549,77.7041,82057.0
2022-12-22 15:30:00,85.16,85.26,85.06,85.09,80502.0,77.7041,77.7953,77.6128,77.6402,80502.0
2022-12-22 15:40:00,85.09,85.13,85.0,85.13,99829.0,77.6402,77.6767,77.5581,77.6767,99829.0
2022-12-22 15:50:00,85.13,85.32,85.13,85.31,439441.0,77.6767,77.8501,77.6767,77.841,439441.0
2022-12-23 09:30:00,85.22,85.25,84.83,84.93,91730.0,77.7588,77.7862,77.403,77.4942,91730.0
2022-12-23 09:40:00,84.91,85.17,84.71,84.72,63945.0,77.476,77.7132,77.2935,77.3026,63945.0
2022-12-23 09:50:00,84.72,84.78,84.63,84.73,36396.0,77.3026,77.3574,77.2205,77.3117,36396.0
2022-12-23 10:00:00,84.73,85.14,84.73,84.91,57452.0,77.3117,77.6858,77.3117,77.476,57452.0
2022-12-23 10:10:00,84.91,85.2,84.83,85.16,37345.0,77.476,77.7406,77.403,77.7041,37345.0
2022-12-23 10:20:00,85.15,85.16,85.02,85.03,47512.0,77.695,77.7041,77.5763,77.5855,47512.0
2022-12-23 10:30:00,85.03,85.13,85.0,85.06,38600.0,77.5855,77.6767,77.5581,77.6128,38600.0
2022-12-23 10:40:00,85.07,85.07,84.95,84.99,36208.0,77.622,77.622,77.5125,77.549,36208.0
2022-12-23 10:50:00,85.0,85.01,84.83,84.89,33564.0,77.5581,77.5672,77.403,77.4577,33564.0
2022-12-23 11:00:00,84.89,84.97,84.82,84.84,24655.0,77.4577,77.5307,77.3939,77.4121,24655.0
2022-12-23 11:10:00,84.87,84.91,84.75,84.87,30197.0,77.4395,77.476,77.33,77.4395,30197.0
2022-12-23 11:20:00,84.86,84.95,84.76,84.78,36187.0,77.4304,77.5125,77.3391,77.3574,36187.0
2022-12-23 11:30:00,84.78,84.87,84.7,84.79,28794.0,77.3574,77.4395,77.2844,77.3665,28794.0
2022-12-23 11:40:00,84.8,84.92,84.74,84.82,26772.0,77.3756,77.4851,77.3209,77.3939,26772.0
2022-12-23 11:50:00,84.81,84.85,84.71,84.79,23019.0,77.3847,77.4212,77.2935,77.3665,23019.0
2022-12-23 12:00:00,84.8,84.85,84.73,84.75,28000.0,77.3756,77.4212,77.3117,77.33,28000.0
2022-12-23 12:10:00,84.75,84.82,84.74,84.77,27394.0,77.33,77.3939,77.3209,77.3482,27394.0
2022-12-23 12:20:00,84.77,84.93,84.76,84.81,28470.0,77.3482,77.4942,77.3391,77.3847,28470.0
2022-12-23 12:30:00,84.82,84.86,84.7,84.7,23674.0,77.3939,77.4304,77.2844,77.2844,23674.0
2022-12-23 12:40:00,84.71,84.76,84.62,84.63,28940.0,77.2935,77.3391,77.2114,77.2205,28940.0
2022-12-23 12:50:00,84.62,84.77,84.62,84.75,25798.0,77.2114,77.3482,77.2114,77.33,25798.0
2022-12-23 13:00:00,84.77,84.8,84.71,84.73,30162.0,77.3482,77.3756,77.2935,77.3117,30162.0
2022-12-23 13:10:00,84.74,84.78,84.68,84.72,32290.0,77.3209,77.3574,77.2661,77.3026,32290.0
2022-12-23 13:20:00,84.73,84.77,84.68,84.73,25180.0,77.3117,77.3482,77.2661,77.3117,25180.0
2022-12-23 13:30:00,84.74,84.82,84.71,84.71,37114.0,77.3209,77.3939,77.2935,77.2935,37114.0
2022-12-23 13:40:00,84.72,84.73,84.48,84.49,83856.0,77.3026,77.3117,77.0836,77.0927,83856.0
2022-12-23 13:50:00,84.49,84.6,84.45,84.53,22313.0,77.0927,77.1931,77.0562,77.1292,22313.0
2022-12-23 14:00:00,84.53,84.63,84.47,84.56,32342.0,77.1292,77.2205,77.0745,77.1566,32342.0
2022-12-23 14:10:00,84.56,84.63,84.54,84.61,51078.0,77.1566,77.2205,77.1384,77.2022,51078.0
2022-12-23 14:20:00,84.61,84.62,84.5,84.54,29988.0,77.2022,77.2114,77.1019,77.1384,29988.0
2022-12-23 14:30:00,84.54,84.61,84.52,84.58,34429.0,77.1384,77.2022,77.1201,77.1749,34429.0
2022-12-23 14:40:00,84.58,84.6,84.46,84.51,64181.0,77.1749,77.1931,77.0654,77.111,64181.0
2022-12-23 14:50:00,84.52,84.61,84.51,84.55,30355.0,77.1201,77.2022,77.111,77.1475,30355.0
2022-12-23 15:00:00,84.56,84.58,84.3,84.31,43761.0,77.1566,77.1749,76.9194,76.9285,43761.0
2022-12-23 15:10:00,84.31,84.42,84.28,84.39,47672.0,76.9285,77.0289,76.9011,77.0015,47672.0
2022-12-23 15:20:00,84.4,84.47,84.31,84.45,95383.0,77.0106,77.0745,76.9285,77.0562,95383.0
2022-12-23 15:30:00,84.46,84.51,84.28,84.31,50331.0,77.0654,77.111,76.9011,76.9285,50331.0
2022-12-23 15:40:00,84.32,84.58,84.32,84.56,81850.0,76.9376,77.1749,76.9376,77.1566,81850.0
2022-12-23 15:50:00,84.58,84.78,84.47,84.75,318960.0,77.1749,77.3574,77.0745,77.33,318960.0
2022-12-27 09:30:00,85.2,85.47,84.9,85.02,136194.0,77.7406,77.9869,77.4668,77.5763,136194.0
2022-12-27 09:40:00,85.0,85.04,84.73,84.94,51327.0,77.5581,77.5946,77.3117,77.5033,51327.0
2022-12-27 09:50:00,84.91,84.96,84.76,84.8,63375.0,77.476,77.5216,77.3391,77.3756,63375.0
2022-12-27 10:00:00,84.8,84.88,84.69,84.76,50578.0,77.3756,77.4486,77.2752,77.3391,50578.0
2022-12-27 10:10:00,84.77,85.04,84.69,84.98,57059.0,77.3482,77.5946,77.2752,77.5398,57059.0
2022-12-27 10:20:00,84.98,85.04,84.92,84.96,55359.0,77.5398,77.5946,77.4851,77.5216,55359.0
2022-12-27 10:30:00,84.96,85.1,84.9,85.1,37089.0,77.5216,77.6493,77.4668,77.6493,37089.0
2022-12-27 10:40:00,85.1,85.24,85.05,85.16,46460.0,77.6493,77.7771,77.6037,77.7041,46460.0
2022-12-27 10:50:00,85.14,85.19,85.05,85.06,50045.0,77.6858,77.7315,77.6037,77.6128,50045.0
2022-12-27 11:00:00,85.04,85.28,85.01,85.22,61271.0,77.5946,77.8136,77.5672,77.7588,61271.0
2022-12-27 11:10:00,85.22,85.23,84.95,84.95,39265.0,77.7588,77.768,77.5125,77.5125,39265.0
2022-12-27 11:20:00,84.94,84.98,84.85,84.95,30272.0,77.5033,77.5398,77.4212,77.5125,30272.0
2022-12-27 11:30:00,84.95,85.06,84.91,85.04,25774.0,77.5125,77.6128,77.476,77.5946,25774.0
2022-12-27 11:40:00,85.04,85.17,85.02,85.15,31796.0,77.5946,77.7132,77.5763,77.695,31796.0
2022-12-27 11:50:00,85.14,85.14,85.01,85.02,32029.0,77.6858,77.6858,77.5672,77.5763,32029.0
2022-12-27 12:00:00,85.03,85.11,85.0,85.09,35314.0,77.5855,77.6585,77.5581,77.6402,35314.0
2022-12-27 12:10:00,85.1,85.24,85.07,85.1,26850.0,77.6493,77.7771,77.622,77.6493,26850.0
2022-12-27 12:20:00,85.1,85.11,85.03,85.05,50557.0,77.6493,77.6585,77.5855,77.6037,50557.0
2022-12-27 12:30:00,85.05,85.07,84.98,85.05,32006.0,77.6037,77.622,77.5398,77.6037,32006.0
2022-12-27 12:40:00,85.05,85.08,84.94,84.94,28125.0,77.6037,77.6311,77.5033,77.5033,28125.0
2022-12-27 12:50:00,84.94,85.07,84.9,85.04,23980.0,77.5033,77.622,77.4668,77.5946,23980.0
2022-12-27 13:00:00,85.06,85.14,85.03,85.11,30218.0,77.6128,77.6858,77.5855,77.6585,30218.0
2022-12-27 13:10:00,85.11,85.17,85.07,85.09,64884.0,77.6585,77.7132,77.622,77.6402,64884.0
2022-12-27 13:20:00,85.11,85.12,85.02,85.07,26231.0,77.6585,77.6676,77.5763,77.622,26231.0
2022-12-27 13:30:00,85.06,85.07,84.98,85.03,28458.0,77.6128,77.622,77.5398,77.5855,28458.0
2022-12-27 13:40:00,85.04,85.12,84.97,85.1,57764.0,77.5946,77.6676,77.5307,77.6493,57764.0
2022-12-27 13:50:00,85.11,85.12,84.87,84.9,35684.0,77.6585,77.6676,77.4395,77.4668,35684.0
2022-12-27 14:00:00,84.89,84.98,84.87,84.89,20508.0,77.4577,77.5398,77.4395,77.4577,20508.0
2022-12-27 14:10:00,84.89,84.92,84.83,84.85,31232.0,77.4577,77.4851,77.403,77.4212,31232.0
2022-12-27 14:20:00,84.84,84.92,84.76,84.78,39438.0,77.4121,77.4851,77.3391,77.3574,39438.0
2022-12-27 14:30:00,84.76,84.82,84.73,84.78,32730.0,77.3391,77.3939,77.3117,77.3574,32730.0
2022-12-27 14:40:00,84.77,84.9,84.75,84.9,46314.0,77.3482,77.4668,77.33,77.4668,46314.0
2022-12-27 14:50:00,84.9,84.99,84.87,84.94,49246.0,77.4668,77.549,77.4395,77.5033,49246.0
2022-12-27 15:00:00,84.95,85.04,84.88,85.04,48144.0,77.5125,77.5946,77.4486,77.5946,48144.0
2022-12-27 15:10:00,85.03,85.06,84.98,85.0,41366.0,77.5855,77.6128,77.5398,77.5581,41366.0
2022-12-27 15:20:00,84.98,85.06,84.96,85.02,55000.0,77.5398,77.6128,77.5216,77.5763,55000.0
2022-12-27 15:30:00,85.02,85.17,84.98,85.17,57453.0,77.5763,77.7132,77.5398,77.7132,57453.0
2022-12-27 15:40:00,85.17,85.17,85.01,85.09,66386.0,77.7132,77.7132,77.5672,77.6402,66386.0
2022-12-27 15:50:00,85.09,85.09,84.92,85.01,317543.0,77.6402,77.6402,77.4851,77.5672,317543.0
2022-12-28 09:30:00,85.36,85.83,85.03,85.59,107159.0,77.8866,78.3154,77.5855,78.0964,107159.0
2022-12-28 09:40:00,85.59,85.82,85.53,85.69,55646.0,78.0964,78.3063,78.0417,78.1877,55646.0
2022-12-28 09:50:00,85.69,85.69,85.37,85.45,55990.0,78.1877,78.1877,77.8957,77.9687,55990.0
2022-12-28 10:00:00,85.45,85.67,85.39,85.47,135473.0,77.9687,78.1694,77.9139,77.9869,135473.0
2022-12-28 10:10:00,85.47,85.49,85.23,85.3,40599.0,77.9869,78.0052,77.768,77.8318,40599.0
2022-12-28 10:20:00,85.3,85.31,85.11,85.14,42579.0,77.8318,77.841,77.6585,77.6858,42579.0
2022-12-28 10:30:00,85.15,85.16,84.97,85.07,92856.0,77.695,77.7041,77.5307,77.622,92856.0
2022-12-28 10:40:00,85.08,85.15,85.0,85.06,51555.0,77.6311,77.695,77.5581,77.6128,51555.0
2022-12-28 10:50:00,85.05,85.07,84.78,84.8,51705.0,77.6037,77.622,77.3574,77.3756,51705.0
2022-12-28 11:00:00,84.79,84.84,84.59,84.64,50998.0,77.3665,77.4121,77.184,77.2296,50998.0
2022-12-28 11:10:00,84.63,84.73,84.6,84.72,38471.0,77.2205,77.3117,77.1931,77.3026,38471.0
2022-12-28 11:20:00,84.73,84.74,84.54,84.58,44099.0,77.3117,77.3209,77.1384,77.1749,44099.0
2022-12-28 11:30:00,84.58,84.63,84.49,84.54,33347.0,77.1749,77.2205,77.0927,77.1384,33347.0
2022-12-28 11:40:00,84.55,84.66,84.51,84.55,25687.0,77.1475,77.2479,77.111,77.1475,25687.0
2022-12-28 11:50:00,84.55,84.66,84.53,84.62,36123.0,77.1475,77.2479,77.1292,77.2114,36123.0
2022-12-28 12:00:00,84.6,84.63,84.52,84.6,31178.0,77.1931,77.2205,77.1201,77.1931,31178.0
2022-12-28 12:10:00,84.62,84.62,84.47,84.52,36329.0,77.2114,77.2114,77.0745,77.1201,36329.0
2022-12-28 12:20:00,84.52,84.54,84.45,84.48,34231.0,77.1201,77.1384,77.0562,77.0836,34231.0
2022-12-28 12:30:00,84.47,84.61,84.46,84.54,28207.0,77.0745,77.2022,77.0654,77.1384,28207.0
2022-12-28 12:40:00,84.53,84.6,84.47,84.58,30045.0,77.1292,77.1931,77.0745,77.1749,30045.0
2022-12-28 12:50:00,84.59,84.68,84.51,84.66,23915.0,77.184,77.2661,77.111,77.2479,23915.0
2022-12-28 13:00:00,84.65,84.78,84.64,84.76,33041.0,77.2387,77.3574,77.2296,77.3391,33041.0
2022-12-28 13:10:00,84.76,84.84,84.67,84.73,33803.0,77.3391,77.4121,77.257,77.3117,33803.0
2022-12-28 13:20:00,84.74,84.75,84.59,84.6,25881.0,77.3209,77.33,77.184,77.1931,25881.0
2022-12-28 13:30:00,84.59,84.61,84.47,84.54,29238.0,77.184,77.2022,77.0745,77.1384,29238.0
2022-12-28 13:40:00,84.54,84.64,84.53,84.61,22175.0,77.1384,77.2296,77.1292,77.2022,22175.0
2022-12-28 13:50:00,84.61,84.64,84.53,84.59,28357.0,77.2022,77.2296,77.1292,77.184,28357.0
2022-12-28 14:00:00,84.59,84.72,84.58,84.58,35088.0,77.184,77.3026,77.1749,77.1749,35088.0
2022-12-28 14:10:00,84.58,84.71,84.56,84.67,24172.0,77.1749,77.2935,77.1566,77.257,24172.0
2022-12-28 14:20:00,84.68,84.74,84.57,84.71,25953.0,77.2661,77.3209,77.1657,77.2935,25953.0
2022-12-28 14:30:00,84.71,84.87,84.7,84.77,33047.0,77.2935,77.4395,77.2844,77.3482,33047.0
2022-12-28 14:40:00,84.77,84.89,84.76,84.8,29715.0,77.3482,77.4577,77.3391,77.3756,29715.0
2022-12-28 14:50:00,84.81,84.81,84.68,84.73,26423.0,77.3847,77.3847,77.2661,77.3117,26423.0
2022-12-28 15:00:00,84.72,84.73,84.59,84.66,24785.0,77.3026,77.3117,77.184,77.2479,24785.0
2022-12-28 15:10:00,84.66,84.66,84.5,84.61,36007.0,77.2479,77.2479,77.1019,77.2022,36007.0
2022-12-28 15:20:00,84.6,84.62,84.53,84.55,35567.0,77.1931,77.2114,77.1292,77.1475,35567.0
2022-12-28 15:30:00,84.55,84.64,84.52,84.63,57932.0,77.1475,77.2296,77.1201,77.2205,57932.0
2022-12-28 15:40:00,84.64,84.65,84.48,84.64,91023.0,77.2296,77.2387,77.0836,77.2296,91023.0
2022-12-28 15:50:00,84.65,84.67,84.52,84.54,284268.0,77.2387,77.257,77.1201,77.1384,284268.0
2022-12-29 09:30:00,84.91,85.01,84.61,84.91,134145.0,77.476,77.5672,77.2022,77.476,134145.0
2022-12-29 09:40:00,84.93,85.0,84.86,84.98,36967.0,77.4942,77.5581,77.4304,77.5398,36967.0
2022-12-29 09:50:00,84.98,85.12,84.87,85.07,41458.0,77.5398,77.6676,77.4395,77.622,41458.0
2022-12-29 10:00:00,85.08,85.14,84.96,84.97,45042.0,77.6311,77.6858,77.5216,77.5307,45042.0
2022-12-29 10:10:00,84.97,85.17,84.92,85.17,87879.0,77.5307,77.7132,77.4851,77.7132,87879.0
2022-12-29 10:20:00,85.17,85.28,84.87,85.08,125242.0,77.7132,77.8136,77.4395,77.6311,125242.0
2022-12-29 10:30:00,85.09,85.34,85.05,85.21,37149.0,77.6402,77.8683,77.6037,77.7497,37149.0
2022-12-29 10:40:00,85.19,85.34,85.19,85.28,39451.0,77.7315,77.8683,77.7315,77.8136,39451.0
2022-12-29 10:50:00,85.29,85.41,85.26,85.4,43267.0,77.8227,77.9322,77.7953,77.9231,43267.0
2022-12-29 11:00:00,85.41,85.46,85.34,85.36,24467.0,77.9322,77.9778,77.8683,77.8866,24467.0
2022-12-29 11:10:00,85.37,85.41,85.27,85.28,25452.0,77.8957,77.9322,77.8045,77.8136,25452.0
2022-12-29 11:20:00,85.26,85.3,85.17,85.2,40725.0,77.7953,77.8318,77.7132,77.7406,40725.0
2022-12-29 11:30:00,85.2,85.33,85.18,85.3,33383.0,77.7406,77.8592,77.7223,77.8318,33383.0
2022-12-29 11:40:00,85.31,85.33,85.23,85.26,31013.0,77.841,77.8592,77.768,77.7953,31013.0
2022-12-29 11:50:00,85.25,85.35,85.22,85.34,34547.0,77.7862,77.8774,77.7588,77.8683,34547.0
2022-12-29 12:00:00,85.36,85.54,85.36,85.48,54502.0,77.8866,78.0508,77.8866,77.9961,54502.0
2022-12-29 12:10:00,85.49,85.57,85.42,85.42,34798.0,78.0052,78.0782,77.9413,77.9413,34798.0
2022-12-29 12:20:00,85.4,85.44,85.26,85.27,19736.0,77.9231,77.9596,77.7953,77.8045,19736.0
2022-12-29 12:30:00,85.28,85.35,85.2,85.22,24000.0,77.8136,77.8774,77.7406,77.7588,24000.0
2022-12-29 12:40:00,85.23,85.31,85.2,85.23,40261.0,77.768,77.841,77.7406,77.768,40261.0
2022-12-29 12:50:00,85.24,85.31,85.21,85.31,25901.0,77.7771,77.841,77.7497,77.841,25901.0
2022-12-29 13:00:00,85.31,85.37,85.27,85.3,20694.0,77.841,77.8957,77.8045,77.8318,20694.0
2022-12-29 13:10:00,85.31,85.34,85.23,85.23,30100.0,77.841,77.8683,77.768,77.768,30100.0
2022-12-29 13:20:00,85.23,85.34,85.14,85.32,37438.0,77.768,77.8683,77.6858,77.8501,37438.0
2022-12-29 13:30:00,85.33,85.35,85.25,85.3,19491.0,77.8592,77.8774,77.7862,77.8318,19491.0
2022-12-29 13:40:00,85.34,85.45,85.34,85.4,19136.0,77.8683,77.9687,77.8683,77.9231,19136.0
2022-12-29 13:50:00,85.42,85.5,85.38,85.5,30055.0,77.9413,78.0143,77.9048,78.0143,30055.0
2022-12-29 14:00:00,85.49,85.52,85.37,85.39,25706.0,78.0052,78.0326,77.8957,77.9139,25706.0
2022-12-29 14:10:00,85.4,85.41,85.28,85.38,22822.0,77.9231,77.9322,77.8136,77.9048,22822.0
2022-12-29 14:20:00,85.36,85.39,85.27,85.28,25723.0,77.8866,77.9139,77.8045,77.8136,25723.0
2022-12-29 14:30:00,85.28,85.42,85.24,85.42,21027.0,77.8136,77.9413,77.7771,77.9413,21027.0
2022-12-29 14:40:00,85.42,85.49,85.38,85.4,29555.0,77.9413,78.0052,77.9048,77.9231,29555.0
2022-12-29 14:50:00,85.4,85.42,85.33,85.41,52739.0,77.9231,77.9413,77.8592,77.9322,52739.0
2022-12-29 15:00:00,85.41,85.47,85.36,85.46,39713.0,77.9322,77.9869,77.8866,77.9778,39713.0
2022-12-29 15:10:00,85.45,85.5,85.39,85.44,37780.0,77.9687,78.0143,77.9139,77.9596,37780.0
2022-12-29 15:20:00,85.45,85.47,85.26,85.3,41407.0,77.9687,77.9869,77.7953,77.8318,41407.0
2022-12-29 15:30:00,85.3,85.34,85.16,85.2,66229.0,77.8318,77.8683,77.7041,77.7406,66229.0
2022-12-29 15:40:00,85.2,85.3,85.17,85.29,90061.0,77.7406,77.8318,77.7132,77.8227,90061.0
2022-12-29 15:50:00,85.28,85.4,85.21,85.22,364651.0,77.8136,77.9231,77.7497,77.7588,364651.0
2022-12-30 09:30:00,85.36,85.41,84.86,85.16,109201.0,77.8866,77.9322,77.4304,77.7041,109201.0
2022-12-30 09:40:00,85.15,85.3,85.01,85.01,53709.0,77.695,77.8318,77.5672,77.5672,53709.0
2022-12-30 09:50:00,85.02,85.37,85.01,85.36,46594.0,77.5763,77.8957,77.5672,77.8866,46594.0
2022-12-30 10:00:00,85.37,85.39,85.01,85.09,82324.0,77.8957,77.9139,77.5672,77.6402,82324.0
2022-12-30 10:10:00,85.1,85.31,85.07,85.29,42670.0,77.6493,77.841,77.622,77.8227,42670.0
2022-12-30 10:20:00,85.29,85.39,85.19,85.27,31882.0,77.8227,77.9139,77.7315,77.8045,31882.0
2022-12-30 10:30:00,85.27,85.35,85.19,85.21,31686.0,77.8045,77.8774,77.7315,77.7497,31686.0
2022-12-30 10:40:00,85.21,85.23,85.05,85.17,34273.0,77.7497,77.768,77.6037,77.7132,34273.0
2022-12-30 10:50:00,85.16,85.16,85.01,85.04,30600.0,77.7041,77.7041,77.5672,77.5946,30600.0
2022-12-30 11:00:00,85.04,85.13,84.95,84.96,31459.0,77.5946,77.6767,77.5125,77.5216,31459.0
2022-12-30 11:10:00,84.98,85.03,84.9,84.95,26830.0,77.5398,77.5855,77.4668,77.5125,26830.0
2022-12-30 11:20:00,84.95,85.01,84.91,85.0,28039.0,77.5125,77.5672,77.476,77.5581,28039.0
2022-12-30 11:30:00,85.0,85.18,84.97,85.16,34838.0,77.5581,77.7223,77.5307,77.7041,34838.0
2022-12-30 11:40:00,85.15,85.2,85.06,85.08,30265.0,77.695,77.7406,77.6128,77.6311,30265.0
2022-12-30 11:50:00,85.07,85.19,85.06,85.15,26381.0,77.622,77.7315,77.6128,77.695,26381.0
2022-12-30 12:00:00,85.16,85.17,85.07,85.07,26397.0,77.7041,77.7132,77.622,77.622,26397.0
2022-12-30 12:10:00,85.08,85.12,85.01,85.09,22551.0,77.6311,77.6676,77.5672,77.6402,22551.0
2022-12-30 12:20:00,85.09,85.1,85.03,85.05,23426.0,77.6402,77.6493,77.5855,77.6037,23426.0
2022-12-30 12:30:00,85.04,85.1,85.0,85.01,27391.0,77.5946,77.6493,77.5581,77.5672,27391.0
2022-12-30 12:40:00,85.0,85.02,84.91,85.02,26761.0,77.5581,77.5763,77.476,77.5763,26761.0
2022-12-30 12:50:00,85.03,85.09,84.98,85.09,17072.0,77.5855,77.6402,77.5398,77.6402,17072.0
2022-12-30 13:00:00,85.1,85.13,85.02,85.12,24344.0,77.6493,77.6767,77.5763,77.6676,24344.0
2022-12-30 13:10:00,85.12,85.19,85.09,85.09,20064.0,77.6676,77.7315,77.6402,77.6402,20064.0
2022-12-30 13:20:00,85.09,85.09,84.78,84.91,32402.0,77.6402,77.6402,77.3574,77.476,32402.0
2022-12-30 13:30:00,84.91,85.0,84.88,84.93,27384.0,77.476,77.5581,77.4486,77.4942,27384.0
2022-12-30 13:40:00,84.93,84.95,84.86,84.87,21687.0,77.4942,77.5125,77.4304,77.4395,21687.0
2022-12-30 13:50:00,84.87,84.92,84.83,84.89,31030.0,77.4395,77.4851,77.403,77.4577,31030.0
2022-12-30 14:00:00,84.89,84.94,84.82,84.84,19921.0,77.4577,77.5033,77.3939,77.4121,19921.0
2022-12-30 14:10:00,84.84,84.93,84.82,84.91,53157.0,77.4121,77.4942,77.3939,77.476,53157.0
2022-12-30 14:20:00,84.92,84.97,84.83,84.95,42362.0,77.4851,77.5307,77.403,77.5125,42362.0
2022-12-30 14:30:00,84.94,85.04,84.94,85.01,23461.0,77.5033,77.5946,77.5033,77.5672,23461.0
2022-12-30 14:40:00,85.01,85.09,84.98,85.0,18361.0,77.5672,77.6402,77.5398,77.5581,18361.0
2022-12-30 14:50:00,85.01,85.12,85.01,85.09,33595.0,77.5672,77.6676,77.5672,77.6402,33595.0
2022-12-30 15:00:00,85.13,85.27,85.11,85.22,32038.0,77.6767,77.8045,77.6585,77.7588,32038.0
2022-12-30 15:10:00,85.22,85.49,85.22,85.4,51641.0,77.7588,78.0052,77.7588,77.9231,51641.0
2022-12-30 15:20:00,85.41,85.43,85.3,85.39,43225.0,77.9322,77.9504,77.8318,77.9139,43225.0
2022-12-30 15:30:00,85.38,85.56,85.37,85.48,63860.0,77.9048,78.0691,77.8957,77.9961,63860.0
2022-12-30 15:40:00,85.45,85.64,85.44,85.63,77052.0,77.9687,78.1421,77.9596,78.1329,77052.0
2022-12-30 15:50:00,85.63,85.89,85.62,85.84,491401.0,78.1329,78.3702,78.1238,78.3245,491401.0
2023-01-03 09:30:00,85.08,85.47,84.83,85.34,306736.0,77.6311,77.9869,77.403,77.8683,306736.0
2023-01-03 09:40:00,85.35,85.65,85.31,85.45,97219.0,77.8774,78.1512,77.841,77.9687,97219.0
2023-01-03 09:50:00,85.44,85.61,85.35,85.55,74918.0,77.9596,78.1147,77.8774,78.0599,74918.0
2023-01-03 10:00:00,85.55,86.01,85.53,85.98,145244.0,78.0599,78.4797,78.0417,78.4523,145244.0
2023-01-03 10:10:00,85.99,86.11,85.86,85.98,102386.0,78.4614,78.5709,78.3428,78.4523,102386.0
2023-01-03 10:20:00,85.98,86.15,85.92,86.04,80875.0,78.4523,78.6074,78.3975,78.507,80875.0
2023-01-03 10:30:00,86.04,86.04,85.85,85.88,46424.0,78.507,78.507,78.3337,78.361,46424.0
2023-01-03 10:40:00,85.92,86.04,85.88,85.91,73743.0,78.3975,78.507,78.361,78.3884,73743.0
2023-01-03 10:50:00,85.92,86.07,85.85,85.9,76184.0,78.3975,78.5344,78.3337,78.3793,76184.0
2023-01-03 11:00:00,85.89,85.98,85.6,85.6,99630.0,78.3702,78.4523,78.1056,78.1056,99630.0
2023-01-03 11:10:00,85.62,85.62,85.38,85.56,63464.0,78.1238,78.1238,77.9048,78.0691,63464.0
2023-01-03 11:20:00,85.57,85.63,85.47,85.56,49533.0,78.0782,78.1329,77.9869,78.0691,49533.0
2023-01-03 11:30:00,85.57,85.58,85.43,85.47,45844.0,78.0782,78.0873,77.9504,77.9869,45844.0
2023-01-03 11:40:00,85.45,85.45,85.28,85.36,46865.0,77.9687,77.9687,77.8136,77.8866,46865.0
2023-01-03 11:50:00,85.36,85.41,85.27,85.39,50611.0,77.8866,77.9322,77.8045,77.9139,50611.0
2023-01-03 12:00:00,85.39,85.54,85.35,85.51,43119.0,77.9139,78.0508,77.8774,78.0234,43119.0
2023-01-03 12:10:00,85.53,85.6,85.49,85.59,43230.0,78.0417,78.1056,78.0052,78.0964,43230.0
2023-01-03 12:20:00,85.59,85.62,85.38,85.44,40848.0,78.0964,78.1238,77.9048,77.9596,40848.0
2023-01-03 12:30:00,85.44,85.56,85.4,85.5,43218.0,77.9596,78.0691,77.9231,78.0143,43218.0
2023-01-03 12:40:00,85.49,85.49,85.17,85.22,52165.0,78.0052,78.0052,77.7132,77.7588,52165.0
2023-01-03 12:50:00,85.22,85.28,85.13,85.28,61305.0,77.7588,77.8136,77.6767,77.8136,61305.0
2023-01-03 13:00:00,85.29,85.33,85.24,85.29,26708.0,77.8227,77.8592,77.7771,77.8227,26708.0
2023-01-03 13:10:00,85.29,85.37,85.2,85.3,25094.0,77.8227,77.8957,77.7406,77.8318,25094.0
2023-01-03 13:20:00,85.31,85.62,85.31,85.54,50474.0,77.841,78.1238,77.841,78.0508,50474.0
2023-01-03 13:30:00,85.53,85.62,85.5,85.51,52756.0,78.0417,78.1238,78.0143,78.0234,52756.0
2023-01-03 13:40:00,85.51,85.57,85.32,85.35,39685.0,78.0234,78.0782,77.8501,77.8774,39685.0
2023-01-03 13:50:00,85.35,85.43,85.3,85.37,65523.0,77.8774,77.9504,77.8318,77.8957,65523.0
2023-01-03 14:00:00,85.38,85.4,85.27,85.34,35915.0,77.9048,77.9231,77.8045,77.8683,35915.0
2023-01-03 14:10:00,85.33,85.35,85.22,85.24,40075.0,77.8592,77.8774,77.7588,77.7771,40075.0
2023-01-03 14:20:00,85.24,85.29,85.16,85.26,40199.0,77.7771,77.8227,77.7041,77.7953,40199.0
2023-01-03 14:30:00,85.26,85.26,85.09,85.17,51660.0,77.7953,77.7953,77.6402,77.7132,51660.0
2023-01-03 14:40:00,85.17,85.5,85.1,85.5,66864.0,77.7132,78.0143,77.6493,78.0143,66864.0
2023-01-03 14:50:00,85.5,85.5,85.38,85.43,39175.0,78.0143,78.0143,77.9048,77.9504,39175.0
2023-01-03 15:00:00,85.43,85.51,85.32,85.33,70026.0,77.9504,78.0234,77.8501,77.8592,70026.0
2023-01-03 15:10:00,85.33,85.51,85.31,85.4,58511.0,77.8592,78.0234,77.841,77.9231,58511.0
2023-01-03 15:20:00,85.4,85.4,85.2,85.27,110871.0,77.9231,77.9231,77.7406,77.8045,110871.0
2023-01-03 15:30:00,85.27,85.39,85.25,85.33,113933.0,77.8045,77.9139,77.7862,77.8592,113933.0
2023-01-03 15:40:00,85.32,85.37,85.22,85.28,125954.0,77.8501,77.8957,77.7588,77.8136,125954.0
2023-01-03 15:50:00,85.31,85.46,85.22,85.38,605485.0,77.841,77.9778,77.7588,77.9048,605485.0
2023-01-04 09:30:00,86.25,86.5,86.0,86.0,233067.0,78.6987,78.9268,78.4705,78.4705,233067.0
2023-01-04 09:40:00,86.01,86.28,85.88,86.02,121482.0,78.4797,78.726,78.361,78.4888,121482.0
2023-01-04 09:50:00,86.01,86.3,85.86,86.3,96642.0,78.4797,78.7443,78.3428,78.7443,96642.0
2023-01-04 10:00:00,86.28,86.4,85.77,85.87,102593.0,78.726,78.8355,78.2607,78.3519,102593.0
2023-01-04 10:10:00,85.87,85.92,85.56,85.63,80537.0,78.3519,78.3975,78.0691,78.1329,80537.0
2023-01-04 10:20:00,85.64,85.75,85.5,85.73,128705.0,78.1421,78.2424,78.0143,78.2242,128705.0
2023-01-04 10:30:00,85.73,85.85,85.62,85.62,40749.0,78.2242,78.3337,78.1238,78.1238,40749.0
2023-01-04 10:40:00,85.62,85.82,85.53,85.63,54416.0,78.1238,78.3063,78.0417,78.1329,54416.0
2023-01-04 10:50:00,85.63,86.0,85.6,85.98,84347.0,78.1329,78.4705,78.1056,78.4523,84347.0
2023-01-04 11:00:00,86.0,86.02,85.81,85.87,41405.0,78.4705,78.4888,78.2972,78.3519,41405.0
2023-01-04 11:10:00,85.88,85.94,85.72,85.73,36685.0,78.361,78.4158,78.2151,78.2242,36685.0
2023-01-04 11:20:00,85.73,85.79,85.66,85.76,67449.0,78.2242,78.2789,78.1603,78.2516,67449.0
2023-01-04 11:30:00,85.77,86.17,85.77,86.15,84836.0,78.2607,78.6257,78.2607,78.6074,84836.0
2023-01-04 11:40:00,86.13,86.31,86.13,86.23,60198.0,78.5892,78.7534,78.5892,78.6804,60198.0
2023-01-04 11:50:00,86.23,86.26,86.12,86.15,32917.0,78.6804,78.7078,78.58,78.6074,32917.0
2023-01-04 12:00:00,86.16,86.19,85.94,85.95,98174.0,78.6165,78.6439,78.4158,78.4249,98174.0
2023-01-04 12:10:00,85.96,85.99,85.8,85.82,27451.0,78.434,78.4614,78.2881,78.3063,27451.0
2023-01-04 12:20:00,85.82,85.87,85.78,85.8,41218.0,78.3063,78.3519,78.2698,78.2881,41218.0
2023-01-04 12:30:00,85.8,85.97,85.79,85.87,35303.0,78.2881,78.4432,78.2789,78.3519,35303.0
2023-01-04 12:40:00,85.88,85.93,85.82,85.85,34341.0,78.361,78.4067,78.3063,78.3337,34341.0
2023-01-04 12:50:00,85.85,85.86,85.76,85.77,31633.0,78.3337,78.3428,78.2516,78.2607,31633.0
2023-01-04 13:00:00,85.76,85.77,85.58,85.61,36691.0,78.2516,78.2607,78.0873,78.1147,36691.0
2023-01-04 13:10:00,85.63,85.77,85.62,85.75,59946.0,78.1329,78.2607,78.1238,78.2424,59946.0
2023-01-04 13:20:00,85.76,85.79,85.61,85.63,43997.0,78.2516,78.2789,78.1147,78.1329,43997.0
2023-01-04 13:30:00,85.63,85.8,85.61,85.79,58726.0,78.1329,78.2881,78.1147,78.2789,58726.0
2023-01-04 13:40:00,85.78,85.8,85.61,85.66,51551.0,78.2698,78.2881,78.1147,78.1603,51551.0
2023-01-04 13:50:00,85.66,85.73,85.58,85.66,49181.0,78.1603,78.2242,78.0873,78.1603,49181.0
2023-01-04 14:00:00,85.65,85.85,85.33,85.44,124315.0,78.1512,78.3337,77.8592,77.9596,124315.0
2023-01-04 14:10:00,85.45,85.67,85.38,85.59,54892.0,77.9687,78.1694,77.9048,78.0964,54892.0
2023-01-04 14:20:00,85.57,85.61,85.12,85.15,89320.0,78.0782,78.1147,77.6676,77.695,89320.0
2023-01-04 14:30:00,85.13,85.3,85.09,85.18,62561.0,77.6767,77.8318,77.6402,77.7223,62561.0
2023-01-04 14:40:00,85.19,85.3,85.11,85.23,73375.0,77.7315,77.8318,77.6585,77.768,73375.0
2023-01-04 14:50:00,85.22,85.4,85.15,85.38,105889.0,77.7588,77.9231,77.695,77.9048,105889.0
2023-01-04 15:00:00,85.39,85.55,85.37,85.47,85818.0,77.9139,78.0599,77.8957,77.9869,85818.0
2023-01-04 15:10:00,85.47,85.49,85.32,85.42,81239.0,77.9869,78.0052,77.8501,77.9413,81239.0
2023-01-04 15:20:00,85.42,85.46,85.29,85.34,96792.0,77.9413,77.9778,77.8227,77.8683,96792.0
2023-01-04 15:30:00,85.34,85.35,85.08,85.16,146183.0,77.8683,77.8774,77.6311,77.7041,146183.0
2023-01-04 15:40:00,85.16,85.16,84.94,85.05,152442.0,77.7041,77.7041,77.5033,77.6037,152442.0
2023-01-04 15:50:00,85.05,85.52,85.04,85.48,570933.0,77.6037,78.0326,77.5946,77.9961,570933.0
2023-01-05 09:30:00,85.14,85.39,85.0,85.22,165352.0,77.6858,77.9139,77.5581,77.7588,165352.0
2023-01-05 09:40:00,85.2,85.35,85.12,85.26,191319.0,77.7406,77.8774,77.6676,77.7953,191319.0
2023-01-05 09:50:00,85.29,85.5,85.24,85.4,96307.0,77.8227,78.0143,77.7771,77.9231,96307.0
2023-01-05 10:00:00,85.4,85.6,85.21,85.4,101372.0,77.9231,78.1056,77.7497,77.9231,101372.0
2023-01-05 10:10:00,85.4,85.47,85.22,85.27,105172.0,77.9231,77.9869,77.7588,77.8045,105172.0
2023-01-05 10:20:00,85.27,85.29,85.14,85.21,60787.0,77.8045,77.8227,77.6858,77.7497,60787.0
2023-01-05 10:30:00,85.23,85.27,85.17,85.2,61567.0,77.768,77.8045,77.7132,77.7406,61567.0
2023-01-05 10:40:00,85.2,85.34,85.18,85.34,78555.0,77.7406,77.8683,77.7223,77.8683,78555.0
2023-01-05 10:50:00,85.33,85.38,85.27,85.34,67008.0,77.8592,77.9048,77.8045,77.8683,67008.0
2023-01-05 11:00:00,85.35,85.4,85.25,85.33,59451.0,77.8774,77.9231,77.7862,77.8592,59451.0
2023-01-05 11:10:00,85.34,85.41,85.27,85.34,59096.0,77.8683,77.9322,77.8045,77.8683,59096.0
2023-01-05 11:20:00,85.34,85.43,85.27,85.43,52175.0,77.8683,77.9504,77.8045,77.9504,52175.0
2023-01-05 11:30:00,85.43,85.48,85.38,85.38,39880.0,77.9504,77.9961,77.9048,77.9048,39880.0
2023-01-05 11:40:00,85.37,85.42,85.29,85.39,30200.0,77.8957,77.9413,77.8227,77.9139,30200.0
2023-01-05 11:50:00,85.39,85.4,85.27,85.32,29605.0,77.9139,77.9231,77.8045,77.8501,29605.0
2023-01-05 12:00:00,85.31,85.6,85.27,85.6,52667.0,77.841,78.1056,77.8045,78.1056,52667.0
2023-01-05 12:10:00,85.6,85.72,85.58,85.62,53572.0,78.1056,78.2151,78.0873,78.1238,53572.0
2023-01-05 12:20:00,85.62,85.82,85.61,85.77,56535.0,78.1238,78.3063,78.1147,78.2607,56535.0
2023-01-05 12:30:00,85.77,85.95,85.77,85.95,63405.0,78.2607,78.4249,78.2607,78.4249,63405.0
2023-01-05 12:40:00,85.95,85.98,85.81,85.94,36127.0,78.4249,78.4523,78.2972,78.4158,36127.0
2023-01-05 12:50:00,85.94,85.97,85.87,85.94,34766.0,78.4158,78.4432,78.3519,78.4158,34766.0
2023-01-05 13:00:00,85.94,85.99,85.82,85.9,35373.0,78.4158,78.4614,78.3063,78.3793,35373.0
2023-01-05 13:10:00,85.9,85.92,85.78,85.81,28725.0,78.3793,78.3975,78.2698,78.2972,28725.0
2023-01-05 13:20:00,85.82,86.29,85.82,86.21,81890.0,78.3063,78.7352,78.3063,78.6622,81890.0
2023-01-05 13:30:00,86.22,86.41,86.2,86.26,66878.0,78.6713,78.8446,78.653,78.7078,66878.0
2023-01-05 13:40:00,86.27,86.32,86.1,86.11,80622.0,78.7169,78.7625,78.5618,78.5709,80622.0
2023-01-05 13:50:00,86.12,86.22,86.09,86.15,60050.0,78.58,78.6713,78.5527,78.6074,60050.0
2023-01-05 14:00:00,86.16,86.23,86.04,86.05,51725.0,78.6165,78.6804,78.507,78.5162,51725.0
2023-01-05 14:10:00,86.05,86.15,86.03,86.06,36933.0,78.5162,78.6074,78.4979,78.5253,36933.0
2023-01-05 14:20:00,86.06,86.06,85.88,85.91,55270.0,78.5253,78.5253,78.361,78.3884,55270.0
2023-01-05 14:30:00,85.9,86.12,85.88,86.09,54551.0,78.3793,78.58,78.361,78.5527,54551.0
2023-01-05 14:40:00,86.11,86.2,86.0,86.17,67023.0,78.5709,78.653,78.4705,78.6257,67023.0
2023-01-05 14:50:00,86.17,86.22,86.12,86.15,50859.0,78.6257,78.6713,78.58,78.6074,50859.0
2023-01-05 15:00:00,86.15,86.15,85.94,86.0,49133.0,78.6074,78.6074,78.4158,78.4705,49133.0
2023-01-05 15:10:00,85.99,86.04,85.82,85.86,64037.0,78.4614,78.507,78.3063,78.3428,64037.0
2023-01-05 15:20:00,85.86,86.04,85.85,86.0,74897.0,78.3428,78.507,78.3337,78.4705,74897.0
2023-01-05 15:30:00,86.0,86.05,85.9,86.02,162472.0,78.4705,78.5162,78.3793,78.4888,162472.0
2023-01-05 15:40:00,86.02,86.03,85.84,85.87,201981.0,78.4888,78.4979,78.3245,78.3519,201981.0
2023-01-05 15:50:00,85.86,85.88,85.7,85.86,549539.0,78.3428,78.361,78.1968,78.3428,549539.0
2023-01-06 09:30:00,86.71,86.9,86.28,86.45,135126.0,79.1184,79.2917,78.726,78.8811,135126.0
2023-01-06 09:40:00,86.46,86.52,86.22,86.47,45561.0,78.8903,78.945,78.6713,78.8994,45561.0
2023-01-06 09:50:00,86.47,86.7,86.41,86.55,54613.0,78.8994,79.1093,78.8446,78.9724,54613.0
2023-01-06 10:00:00,86.58,86.96,86.57,86.89,101219.0,78.9998,79.3465,78.9906,79.2826,101219.0
2023-01-06 10:10:00,86.91,87.07,86.71,86.92,80203.0,79.3009,79.4469,79.1184,79.31,80203.0
2023-01-06 10:20:00,86.89,86.92,86.63,86.68,66491.0,79.2826,79.31,79.0454,79.091,66491.0
2023-01-06 10:30:00,86.68,86.91,86.68,86.89,47762.0,79.091,79.3009,79.091,79.2826,47762.0
2023-01-06 10:40:00,86.92,87.2,86.9,87.16,65186.0,79.31,79.5655,79.2917,79.529,65186.0
2023-01-06 10:50:00,87.18,87.25,87.08,87.18,62917.0,79.5472,79.6111,79.456,79.5472,62917.0
2023-01-06 11:00:00,87.2,87.44,87.17,87.42,59139.0,79.5655,79.7845,79.5381,79.7662,59139.0
2023-01-06 11:10:00,87.42,87.48,87.36,87.39,64000.0,79.7662,79.821,79.7115,79.7388,64000.0
2023-01-06 11:20:00,87.4,87.46,87.31,87.32,69170.0,79.748,79.8027,79.6658,79.675,69170.0
2023-01-06 11:30:00,87.32,87.63,87.32,87.61,73493.0,79.675,79.9578,79.675,79.9396,73493.0
2023-01-06 11:40:00,87.6,87.66,87.46,87.57,71926.0,79.9305,79.9852,79.8027,79.9031,71926.0
2023-01-06 11:50:00,87.57,87.72,87.57,87.58,63615.0,79.9031,80.04,79.9031,79.9122,63615.0
2023-01-06 12:00:00,87.59,87.7,87.55,87.62,38825.0,79.9213,80.0217,79.8848,79.9487,38825.0
2023-01-06 12:10:00,87.64,87.71,87.61,87.61,52050.0,79.967,80.0308,79.9396,79.9396,52050.0
2023-01-06 12:20:00,87.63,87.71,87.61,87.66,51494.0,79.9578,80.0308,79.9396,79.9852,51494.0
2023-01-06 12:30:00,87.65,87.74,87.65,87.74,48143.0,79.9761,80.0582,79.9761,80.0582,48143.0
2023-01-06 12:40:00,87.74,87.82,87.63,87.79,56949.0,80.0582,80.1312,79.9578,80.1038,56949.0
2023-01-06 12:50:00,87.79,87.88,87.78,87.86,51040.0,80.1038,80.1859,80.0947,80.1677,51040.0
2023-01-06 13:00:00,87.87,87.89,87.74,87.8,60372.0,80.1768,80.1951,80.0582,80.1129,60372.0
2023-01-06 13:10:00,87.8,87.89,87.79,87.84,35771.0,80.1129,80.1951,80.1038,80.1494,35771.0
2023-01-06 13:20:00,87.84,87.93,87.81,87.88,44896.0,80.1494,80.2316,80.1221,80.1859,44896.0
2023-01-06 13:30:00,87.88,88.0,87.8,87.99,130100.0,80.1859,80.2954,80.1129,80.2863,130100.0
2023-01-06 13:40:00,87.98,88.11,87.96,87.96,75559.0,80.2772,80.3958,80.2589,80.2589,75559.0
2023-01-06 13:50:00,87.97,88.14,87.94,88.14,66958.0,80.2681,80.4232,80.2407,80.4232,66958.0
2023-01-06 14:00:00,88.14,88.2,88.06,88.18,85137.0,80.4232,80.4779,80.3502,80.4597,85137.0
2023-01-06 14:10:00,88.19,88.29,88.11,88.17,51772.0,80.4688,80.56,80.3958,80.4506,51772.0
2023-01-06 14:20:00,88.17,88.18,88.05,88.09,69377.0,80.4506,80.4597,80.3411,80.3776,69377.0
2023-01-06 14:30:00,88.09,88.18,88.03,88.17,52225.0,80.3776,80.4597,80.3228,80.4506,52225.0
2023-01-06 14:40:00,88.16,88.17,87.99,88.05,47321.0,80.4414,80.4506,80.2863,80.3411,47321.0
2023-01-06 14:50:00,88.06,88.21,88.04,88.13,63917.0,80.3502,80.4871,80.3319,80.4141,63917.0
2023-01-06 15:00:00,88.14,88.24,88.09,88.16,91886.0,80.4232,80.5144,80.3776,80.4414,91886.0
2023-01-06 15:10:00,88.15,88.23,88.09,88.16,93736.0,80.4323,80.5053,80.3776,80.4414,93736.0
2023-01-06 15:20:00,88.16,88.16,87.97,88.01,86634.0,80.4414,80.4414,80.2681,80.3046,86634.0
2023-01-06 15:30:00,88.01,88.1,87.91,87.99,97052.0,80.3046,80.3867,80.2133,80.2863,97052.0
2023-01-06 15:40:00,87.99,88.13,87.99,88.04,188085.0,80.2863,80.4141,80.2863,80.3319,188085.0
2023-01-06 15:50:00,88.01,88.17,87.93,88.1,717181.0,80.3046,80.4506,80.2316,80.3867,717181.0
2023-01-09 09:30:00,87.72,87.9,87.3,87.36,168132.0,80.04,80.2042,79.6567,79.7115,168132.0
2023-01-09 09:40:00,87.33,87.69,87.33,87.38,72196.0,79.6841,80.0126,79.6841,79.7297,72196.0
2023-01-09 09:50:00,87.39,87.4,86.91,86.93,74048.0,79.7388,79.748,79.3009,79.3191,74048.0
2023-01-09 10:00:00,86.92,86.93,86.6,86.62,79808.0,79.31,79.3191,79.018,79.0363,79808.0
2023-01-09 10:10:00,86.63,86.89,86.6,86.7,66171.0,79.0454,79.2826,79.018,79.1093,66171.0
2023-01-09 10:20:00,86.71,86.75,86.35,86.36,78113.0,79.1184,79.1549,78.7899,78.799,78113.0
2023-01-09 10:30:00,86.35,86.77,86.35,86.74,98441.0,78.7899,79.1731,78.7899,79.1458,98441.0
2023-01-09 10:40:00,86.73,86.98,86.73,86.98,56066.0,79.1366,79.3647,79.1366,79.3647,56066.0
2023-01-09 10:50:00,86.98,87.06,86.87,87.03,56780.0,79.3647,79.4377,79.2644,79.4104,56780.0
2023-01-09 11:00:00,87.05,87.17,86.97,86.98,37223.0,79.4286,79.5381,79.3556,79.3647,37223.0
2023-01-09 11:10:00,86.99,87.07,86.73,86.77,76028.0,79.3739,79.4469,79.1366,79.1731,76028.0
2023-01-09 11:20:00,86.78,86.85,86.7,86.78,54376.0,79.1823,79.2461,79.1093,79.1823,54376.0
2023-01-09 11:30:00,86.78,86.8,86.5,86.56,55256.0,79.1823,79.2005,78.9268,78.9815,55256.0
2023-01-09 11:40:00,86.56,86.63,86.42,86.47,35039.0,78.9815,79.0454,78.8538,78.8994,35039.0
2023-01-09 11:50:00,86.49,86.6,86.43,86.54,51724.0,78.9176,79.018,78.8629,78.9633,51724.0
2023-01-09 12:00:00,86.54,86.55,86.41,86.49,38894.0,78.9633,78.9724,78.8446,78.9176,38894.0
2023-01-09 12:10:00,86.51,86.55,86.41,86.42,32243.0,78.9359,78.9724,78.8446,78.8538,32243.0
2023-01-09 12:20:00,86.42,86.44,86.33,86.42,38927.0,78.8538,78.872,78.7716,78.8538,38927.0
2023-01-09 12:30:00,86.42,86.44,86.17,86.19,40767.0,78.8538,78.872,78.6257,78.6439,40767.0
2023-01-09 12:40:00,86.18,86.22,86.06,86.06,64937.0,78.6348,78.6713,78.5253,78.5253,64937.0
2023-01-09 12:50:00,86.07,86.17,86.03,86.16,40896.0,78.5344,78.6257,78.4979,78.6165,40896.0
2023-01-09 13:00:00,86.14,86.16,86.09,86.11,34001.0,78.5983,78.6165,78.5527,78.5709,34001.0
2023-01-09 13:10:00,86.13,86.21,86.06,86.09,30231.0,78.5892,78.6622,78.5253,78.5527,30231.0
2023-01-09 13:20:00,86.1,86.11,85.93,86.0,39991.0,78.5618,78.5709,78.4067,78.4705,39991.0
2023-01-09 13:30:00,85.99,86.0,85.77,85.78,41121.0,78.4614,78.4705,78.2607,78.2698,41121.0
2023-01-09 13:40:00,85.78,85.78,85.46,85.62,68306.0,78.2698,78.2698,77.9778,78.1238,68306.0
2023-01-09 13:50:00,85.61,85.7,85.52,85.61,48102.0,78.1147,78.1968,78.0326,78.1147,48102.0
2023-01-09 14:00:00,85.62,85.72,85.53,85.69,90094.0,78.1238,78.2151,78.0417,78.1877,90094.0
2023-01-09 14:10:00,85.68,85.86,85.58,85.59,47627.0,78.1786,78.3428,78.0873,78.0964,47627.0
2023-01-09 14:20:00,85.6,85.72,85.52,85.69,52749.0,78.1056,78.2151,78.0326,78.1877,52749.0
2023-01-09 14:30:00,85.7,85.84,85.68,85.76,48842.0,78.1968,78.3245,78.1786,78.2516,48842.0
2023-01-09 14:40:00,85.76,85.94,85.72,85.82,36233.0,78.2516,78.4158,78.2151,78.3063,36233.0
2023-01-09 14:50:00,85.82,85.82,85.49,85.51,65777.0,78.3063,78.3063,78.0052,78.0234,65777.0
2023-01-09 15:00:00,85.52,85.59,85.41,85.46,73750.0,78.0326,78.0964,77.9322,77.9778,73750.0
2023-01-09 15:10:00,85.46,85.47,85.18,85.39,104551.0,77.9778,77.9869,77.7223,77.9139,104551.0
2023-01-09 15:20:00,85.39,85.5,85.24,85.28,99496.0,77.9139,78.0143,77.7771,77.8136,99496.0
2023-01-09 15:30:00,85.28,85.34,85.2,85.2,97517.0,77.8136,77.8683,77.7406,77.7406,97517.0
2023-01-09 15:40:00,85.2,85.26,84.95,85.06,201974.0,77.7406,77.7953,77.5125,77.6128,201974.0
2023-01-09 15:50:00,85.08,85.31,85.03,85.11,435007.0,77.6311,77.841,77.5855,77.6585,435007.0
2023-01-10 09:30:00,85.2,85.36,84.86,85.32,186209.0,77.7406,77.8866,77.4304,77.8501,186209.0
2023-01-10 09:40:00,85.35,85.86,85.31,85.86,88023.0,77.8774,78.3428,77.841,78.3428,88023.0
2023-01-10 09:50:00,85.86,86.14,85.79,86.08,96791.0,78.3428,78.5983,78.2789,78.5435,96791.0
2023-01-10 10:00:00,86.09,86.47,85.97,86.37,115199.0,78.5527,78.8994,78.4432,78.8081,115199.0
2023-01-10 10:10:00,86.35,86.64,86.32,86.51,101737.0,78.7899,79.0545,78.7625,78.9359,101737.0
2023-01-10 10:20:00,86.51,87.02,86.43,87.0,126839.0,78.9359,79.4012,78.8629,79.383,126839.0
2023-01-10 10:30:00,86.99,87.1,86.74,86.95,242815.0,79.3739,79.4742,79.1458,79.3374,242815.0
2023-01-10 10:40:00,86.97,87.22,86.97,87.09,115074.0,79.3556,79.5837,79.3556,79.4651,115074.0
2023-01-10 10:50:00,87.08,87.48,87.07,87.38,130143.0,79.456,79.821,79.4469,79.7297,130143.0
2023-01-10 11:00:00,87.37,87.53,87.31,87.31,71624.0,79.7206,79.8666,79.6658,79.6658,71624.0
2023-01-10 11:10:00,87.29,87.36,87.05,87.29,389297.0,79.6476,79.7115,79.4286,79.6476,389297.0
2023-01-10 11:20:00,87.29,87.29,86.98,87.08,76301.0,79.6476,79.6476,79.3647,79.456,76301.0
2023-01-10 11:30:00,87.1,87.11,86.78,86.84,48003.0,79.4742,79.4834,79.1823,79.237,48003.0
2023-01-10 11:40:00,86.83,86.89,86.57,86.67,27206.0,79.2279,79.2826,78.9906,79.0819,27206.0
2023-01-10 11:50:00,86.67,86.71,86.6,86.64,19106.0,79.0819,79.1184,79.018,79.0545,19106.0
2023-01-10 12:00:00,86.63,86.64,86.4,86.41,32376.0,79.0454,79.0545,78.8355,78.8446,32376.0
2023-01-10 12:10:00,86.4,86.58,86.39,86.54,48799.0,78.8355,78.9998,78.8264,78.9633,48799.0
2023-01-10 12:20:00,86.53,86.64,86.46,86.64,39843.0,78.9541,79.0545,78.8903,79.0545,39843.0
2023-01-10 12:30:00,86.65,86.76,86.56,86.75,37541.0,79.0636,79.164,78.9815,79.1549,37541.0
2023-01-10 12:40:00,86.76,86.84,86.72,86.77,34761.0,79.164,79.237,79.1275,79.1731,34761.0
2023-01-10 12:50:00,86.77,86.89,86.74,86.87,35997.0,79.1731,79.2826,79.1458,79.2644,35997.0
2023-01-10 13:00:00,86.88,87.0,86.85,86.98,49641.0,79.2735,79.383,79.2461,79.3647,49641.0
2023-01-10 13:10:00,86.97,86.98,86.84,86.9,36029.0,79.3556,79.3647,79.237,79.2917,36029.0
2023-01-10 13:20:00,86.9,86.91,86.82,86.87,29554.0,79.2917,79.3009,79.2187,79.2644,29554.0
2023-01-10 13:30:00,86.87,86.99,86.86,86.92,40566.0,79.2644,79.3739,79.2552,79.31,40566.0
2023-01-10 13:40:00,86.91,86.99,86.82,86.92,62548.0,79.3009,79.3739,79.2187,79.31,62548.0
2023-01-10 13:50:00,86.92,86.94,86.77,86.83,33694.0,79.31,79.3282,79.1731,79.2279,33694.0
2023-01-10 14:00:00,86.84,86.88,86.77,86.84,34623.0,79.237,79.2735,79.1731,79.237,34623.0
2023-01-10 14:10:00,86.84,86.86,86.78,86.86,33297.0,79.237,79.2552,79.1823,79.2552,33297.0
2023-01-10 14:20:00,86.85,86.96,86.76,86.96,47087.0,79.2461,79.3465,79.164,79.3465,47087.0
2023-01-10 14:30:00,86.96,87.05,86.94,86.97,58024.0,79.3465,79.4286,79.3282,79.3556,58024.0
2023-01-10 14:40:00,86.97,86.97,86.84,86.86,50424.0,79.3556,79.3556,79.237,79.2552,50424.0
2023-01-10 14:50:00,86.87,86.91,86.81,86.9,33667.0,79.2644,79.3009,79.2096,79.2917,33667.0
2023-01-10 15:00:00,86.9,86.93,86.81,86.88,46901.0,79.2917,79.3191,79.2096,79.2735,46901.0
2023-01-10 15:10:00,86.88,86.89,86.74,86.8,50045.0,79.2735,79.2826,79.1458,79.2005,50045.0
2023-01-10 15:20:00,86.8,86.96,86.78,86.92,73918.0,79.2005,79.3465,79.1823,79.31,73918.0
2023-01-10 15:30:00,86.92,86.94,86.8,86.93,68799.0,79.31,79.3282,79.2005,79.3191,68799.0
2023-01-10 15:40:00,86.93,86.95,86.8,86.92,94825.0,79.3191,79.3374,79.2005,79.31,94825.0
2023-01-10 15:50:00,86.93,87.16,86.93,87.15,345509.0,79.3191,79.529,79.3191,79.5199,345509.0
2023-01-11 09:30:00,87.06,87.2,86.32,86.32,142817.0,79.4377,79.5655,78.7625,78.7625,142817.0
2023-01-11 09:40:00,86.38,86.65,86.3,86.32,103854.0,78.8173,79.0636,78.7443,78.7625,103854.0
2023-01-11 09:50:00,86.28,86.65,86.25,86.54,120334.0,78.726,79.0636,78.6987,78.9633,120334.0
2023-01-11 10:00:00,86.56,86.7,86.32,86.46,65488.0,78.9815,79.1093,78.7625,78.8903,65488.0
2023-01-11 10:10:00,86.47,86.57,86.17,86.28,88111.0,78.8994,78.9906,78.6257,78.726,88111.0
2023-01-11 10:20:00,86.26,86.3,86.02,86.23,68823.0,78.7078,78.7443,78.4888,78.6804,68823.0
2023-01-11 10:30:00,86.21,86.32,86.1,86.27,41427.0,78.6622,78.7625,78.5618,78.7169,41427.0
2023-01-11 10:40:00,86.27,86.53,86.25,86.52,77592.0,78.7169,78.9541,78.6987,78.945,77592.0
2023-01-11 10:50:00,86.53,86.64,86.42,86.47,47390.0,78.9541,79.0545,78.8538,78.8994,47390.0
2023-01-11 11:00:00,86.46,86.52,86.37,86.4,54173.0,78.8903,78.945,78.8081,78.8355,54173.0
2023-01-11 11:10:00,86.39,86.57,86.34,86.35,74049.0,78.8264,78.9906,78.7808,78.7899,74049.0
2023-01-11 11:20:00,86.34,86.45,86.28,86.33,50291.0,78.7808,78.8811,78.726,78.7716,50291.0
2023-01-11 11:30:00,86.33,86.39,86.24,86.26,29762.0,78.7716,78.8264,78.6895,78.7078,29762.0
2023-01-11 11:40:00,86.27,86.28,86.12,86.2,30797.0,78.7169,78.726,78.58,78.653,30797.0
2023-01-11 11:50:00,86.2,86.34,86.17,86.26,30751.0,78.653,78.7808,78.6257,78.7078,30751.0
2023-01-11 12:00:00,86.26,86.38,86.25,86.34,33327.0,78.7078,78.8173,78.6987,78.7808,33327.0
2023-01-11 12:10:00,86.34,86.68,86.33,86.64,71820.0,78.7808,79.091,78.7716,79.0545,71820.0
2023-01-11 12:20:00,86.62,86.74,86.59,86.7,30201.0,79.0363,79.1458,79.0089,79.1093,30201.0
2023-01-11 12:30:00,86.7,86.76,86.57,86.74,30673.0,79.1093,79.164,78.9906,79.1458,30673.0
2023-01-11 12:40:00,86.72,86.81,86.71,86.74,27392.0,79.1275,79.2096,79.1184,79.1458,27392.0
2023-01-11 12:50:00,86.75,86.79,86.67,86.67,18371.0,79.1549,79.1914,79.0819,79.0819,18371.0
2023-01-11 13:00:00,86.65,86.86,86.65,86.81,31191.0,79.0636,79.2552,79.0636,79.2096,31191.0
2023-01-11 13:10:00,86.82,86.98,86.8,86.84,53364.0,79.2187,79.3647,79.2005,79.237,53364.0
2023-01-11 13:20:00,86.83,86.94,86.75,86.9,44337.0,79.2279,79.3282,79.1549,79.2917,44337.0
2023-01-11 13:30:00,86.9,86.95,86.83,86.95,62487.0,79.2917,79.3374,79.2279,79.3374,62487.0
2023-01-11 13:40:00,86.95,86.98,86.7,86.76,72907.0,79.3374,79.3647,79.1093,79.164,72907.0
2023-01-11 13:50:00,86.78,86.79,86.65,86.74,29285.0,79.1823,79.1914,79.0636,79.1458,29285.0
2023-01-11 14:00:00,86.75,86.79,86.64,86.67,28951.0,79.1549,79.1914,79.0545,79.0819,28951.0
2023-01-11 14:10:00,86.68,86.77,86.62,86.77,26131.0,79.091,79.1731,79.0363,79.1731,26131.0
2023-01-11 14:20:00,86.76,86.85,86.74,86.81,26602.0,79.164,79.2461,79.1458,79.2096,26602.0
2023-01-11 14:30:00,86.81,86.89,86.81,86.87,30027.0,79.2096,79.2826,79.2096,79.2644,30027.0
2023-01-11 14:40:00,86.85,86.94,86.74,86.89,48127.0,79.2461,79.3282,79.1458,79.2826,48127.0
2023-01-11 14:50:00,86.89,86.89,86.67,86.77,56666.0,79.2826,79.2826,79.0819,79.1731,56666.0
2023-01-11 15:00:00,86.76,86.82,86.69,86.74,33051.0,79.164,79.2187,79.1001,79.1458,33051.0
2023-01-11 15:10:00,86.74,86.98,86.74,86.96,45842.0,79.1458,79.3647,79.1458,79.3465,45842.0
2023-01-11 15:20:00,86.96,86.99,86.86,86.91,39659.0,79.3465,79.3739,79.2552,79.3009,39659.0
2023-01-11 15:30:00,86.9,86.92,86.79,86.81,65111.0,79.2917,79.31,79.1914,79.2096,65111.0
2023-01-11 15:40:00,86.81,86.99,86.8,86.98,94370.0,79.2096,79.3739,79.2005,79.3647,94370.0
2023-01-11 15:50:00,86.97,87.2,86.89,87.18,559204.0,79.3556,79.5655,79.2826,79.5472,559204.0
2023-01-12 09:30:00,86.38,86.59,85.93,86.14,127659.0,78.8173,79.0089,78.4067,78.5983,127659.0
2023-01-12 09:40:00,86.11,86.13,85.76,85.76,76650.0,78.5709,78.5892,78.2516,78.2516,76650.0
2023-01-12 09:50:00,85.78,85.89,85.61,85.79,84766.0,78.2698,78.3702,78.1147,78.2789,84766.0
2023-01-12 10:00:00,85.78,85.89,85.52,85.55,68470.0,78.2698,78.3702,78.0326,78.0599,68470.0
2023-01-12 10:10:00,85.56,86.01,85.56,86.01,99882.0,78.0691,78.4797,78.0691,78.4797,99882.0
2023-01-12 10:20:00,86.01,86.11,85.88,85.99,49383.0,78.4797,78.5709,78.361,78.4614,49383.0
2023-01-12 10:30:00,85.98,86.34,85.92,86.34,34807.0,78.4523,78.7808,78.3975,78.7808,34807.0
2023-01-12 10:40:00,86.34,86.35,85.97,86.09,50943.0,78.7808,78.7899,78.4432,78.5527,50943.0
2023-01-12 10:50:00,86.09,86.33,86.08,86.19,49874.0,78.5527,78.7716,78.5435,78.6439,49874.0
2023-01-12 11:00:00,86.17,86.21,85.99,86.04,55169.0,78.6257,78.6622,78.4614,78.507,55169.0
2023-01-12 11:10:00,86.04,86.3,86.04,86.29,63993.0,78.507,78.7443,78.507,78.7352,63993.0
2023-01-12 11:20:00,86.3,86.45,86.18,86.31,41097.0,78.7443,78.8811,78.6348,78.7534,41097.0
2023-01-12 11:30:00,86.29,86.34,86.21,86.29,24131.0,78.7352,78.7808,78.6622,78.7352,24131.0
2023-01-12 11:40:00,86.28,86.47,86.28,86.3,49847.0,78.726,78.8994,78.726,78.7443,49847.0
2023-01-12 11:50:00,86.3,86.39,86.21,86.36,26367.0,78.7443,78.8264,78.6622,78.799,26367.0
2023-01-12 12:00:00,86.37,86.41,86.29,86.32,39942.0,78.8081,78.8446,78.7352,78.7625,39942.0
2023-01-12 12:10:00,86.32,86.34,86.09,86.1,65033.0,78.7625,78.7808,78.5527,78.5618,65033.0
2023-01-12 12:20:00,86.1,86.38,86.06,86.38,49317.0,78.5618,78.8173,78.5253,78.8173,49317.0
2023-01-12 12:30:00,86.38,86.39,86.25,86.28,23161.0,78.8173,78.8264,78.6987,78.726,23161.0
2023-01-12 12:40:00,86.26,86.34,86.24,86.29,42426.0,78.7078,78.7808,78.6895,78.7352,42426.0
2023-01-12 12:50:00,86.3,86.42,86.3,86.4,21924.0,78.7443,78.8538,78.7443,78.8355,21924.0
2023-01-12 13:00:00,86.41,86.52,86.35,86.51,38603.0,78.8446,78.945,78.7899,78.9359,38603.0
2023-01-12 13:10:00,86.51,86.52,86.37,86.44,36393.0,78.9359,78.945,78.8081,78.872,36393.0
2023-01-12 13:20:00,86.43,86.5,86.03,86.07,36088.0,78.8629,78.9268,78.4979,78.5344,36088.0
2023-01-12 13:30:00,86.07,86.12,85.92,86.04,118466.0,78.5344,78.58,78.3975,78.507,118466.0
2023-01-12 13:40:00,86.05,86.1,85.98,86.02,35325.0,78.5162,78.5618,78.4523,78.4888,35325.0
2023-01-12 13:50:00,86.02,86.19,86.01,86.17,47715.0,78.4888,78.6439,78.4797,78.6257,47715.0
2023-01-12 14:00:00,86.18,86.19,85.89,85.92,50268.0,78.6348,78.6439,78.3702,78.3975,50268.0
2023-01-12 14:10:00,85.93,86.0,85.87,85.97,55922.0,78.4067,78.4705,78.3519,78.4432,55922.0
2023-01-12 14:20:00,85.98,86.0,85.82,85.87,98142.0,78.4523,78.4705,78.3063,78.3519,98142.0
2023-01-12 14:30:00,85.86,85.88,85.75,85.76,110714.0,78.3428,78.361,78.2424,78.2516,110714.0
2023-01-12 14:40:00,85.76,85.78,85.64,85.69,56257.0,78.2516,78.2698,78.1421,78.1877,56257.0
2023-01-12 14:50:00,85.7,85.71,85.54,85.64,73703.0,78.1968,78.2059,78.0508,78.1421,73703.0
2023-01-12 15:00:00,85.64,85.69,85.33,85.39,176710.0,78.1421,78.1877,77.8592,77.9139,176710.0
2023-01-12 15:10:00,85.4,85.4,85.14,85.16,305161.0,77.9231,77.9231,77.6858,77.7041,305161.0
2023-01-12 15:20:00,85.16,85.52,85.08,85.24,429503.0,77.7041,78.0326,77.6311,77.7771,429503.0
2023-01-12 15:30:00,85.23,85.55,85.23,85.55,181854.0,77.768,78.0599,77.768,78.0599,181854.0
2023-01-12 15:40:00,85.55,85.57,85.3,85.32,157444.0,78.0599,78.0782,77.8318,77.8501,157444.0
2023-01-12 15:50:00,85.33,85.79,85.32,85.7,526549.0,77.8592,78.2789,77.8501,78.1968,526549.0
2023-01-13 09:30:00,85.54,86.04,85.33,85.58,103171.0,78.0508,78.507,77.8592,78.0873,103171.0
2023-01-13 09:40:00,85.6,85.84,85.5,85.77,48270.0,78.1056,78.3245,78.0143,78.2607,48270.0
2023-01-13 09:50:00,85.78,85.98,85.65,85.77,56039.0,78.2698,78.4523,78.1512,78.2607,56039.0
2023-01-13 10:00:00,85.75,85.94,85.66,85.81,63074.0,78.2424,78.4158,78.1603,78.2972,63074.0
2023-01-13 10:10:00,85.8,85.8,85.4,85.47,72571.0,78.2881,78.2881,77.9231,77.9869,72571.0
2023-01-13 10:20:00,85.5,85.67,85.38,85.42,97110.0,78.0143,78.1694,77.9048,77.9413,97110.0
2023-01-13 10:30:00,85.41,85.7,85.32,85.65,63935.0,77.9322,78.1968,77.8501,78.1512,63935.0
2023-01-13 10:40:00,85.66,85.8,85.57,85.68,47262.0,78.1603,78.2881,78.0782,78.1786,47262.0
2023-01-13 10:50:00,85.68,85.73,85.53,85.6,112192.0,78.1786,78.2242,78.0417,78.1056,112192.0
2023-01-13 11:00:00,85.61,85.82,85.54,85.76,51861.0,78.1147,78.3063,78.0508,78.2516,51861.0
2023-01-13 11:10:00,85.75,85.97,85.71,85.97,54138.0,78.2424,78.4432,78.2059,78.4432,54138.0
2023-01-13 11:20:00,85.97,86.07,85.91,85.96,48362.0,78.4432,78.5344,78.3884,78.434,48362.0
2023-01-13 11:30:00,85.95,85.97,85.77,85.82,24130.0,78.4249,78.4432,78.2607,78.3063,24130.0
2023-01-13 11:40:00,85.83,85.89,85.76,85.86,39800.0,78.3154,78.3702,78.2516,78.3428,39800.0
2023-01-13 11:50:00,85.87,85.92,85.76,85.83,40799.0,78.3519,78.3975,78.2516,78.3154,40799.0
2023-01-13 12:00:00,85.83,85.88,85.76,85.8,33011.0,78.3154,78.361,78.2516,78.2881,33011.0
2023-01-13 12:10:00,85.81,85.9,85.76,85.86,34367.0,78.2972,78.3793,78.2516,78.3428,34367.0
2023-01-13 12:20:00,85.86,85.94,85.8,85.88,40511.0,78.3428,78.4158,78.2881,78.361,40511.0
2023-01-13 12:30:00,85.89,85.97,85.82,85.85,28907.0,78.3702,78.4432,78.3063,78.3337,28907.0
2023-01-13 12:40:00,85.84,85.89,85.74,85.75,71957.0,78.3245,78.3702,78.2333,78.2424,71957.0
2023-01-13 12:50:00,85.74,85.81,85.69,85.81,36507.0,78.2333,78.2972,78.1877,78.2972,36507.0
2023-01-13 13:00:00,85.8,85.83,85.64,85.66,33230.0,78.2881,78.3154,78.1421,78.1603,33230.0
2023-01-13 13:10:00,85.66,85.78,85.61,85.64,49156.0,78.1603,78.2698,78.1147,78.1421,49156.0
2023-01-13 13:20:00,85.64,85.68,85.56,85.65,52875.0,78.1421,78.1786,78.0691,78.1512,52875.0
2023-01-13 13:30:00,85.65,85.76,85.61,85.76,37812.0,78.1512,78.2516,78.1147,78.2516,37812.0
2023-01-13 13:40:00,85.77,85.9,85.75,85.86,50967.0,78.2607,78.3793,78.2424,78.3428,50967.0
2023-01-13 13:50:00,85.85,85.86,85.76,85.81,46521.0,78.3337,78.3428,78.2516,78.2972,46521.0
2023-01-13 14:00:00,85.81,85.83,85.7,85.71,41667.0,78.2972,78.3154,78.1968,78.2059,41667.0
2023-01-13 14:10:00,85.71,85.77,85.67,85.69,39822.0,78.2059,78.2607,78.1694,78.1877,39822.0
2023-01-13 14:20:00,85.7,85.72,85.65,85.68,45162.0,78.1968,78.2151,78.1512,78.1786,45162.0
2023-01-13 14:30:00,85.68,85.72,85.58,85.72,40623.0,78.1786,78.2151,78.0873,78.2151,40623.0
2023-01-13 14:40:00,85.71,85.83,85.69,85.77,41612.0,78.2059,78.3154,78.1877,78.2607,41612.0
2023-01-13 14:50:00,85.77,85.79,85.7,85.74,31993.0,78.2607,78.2789,78.1968,78.2333,31993.0
2023-01-13 15:00:00,85.75,85.76,85.68,85.7,37584.0,78.2424,78.2516,78.1786,78.1968,37584.0
2023-01-13 15:10:00,85.7,85.91,85.69,85.91,52917.0,78.1968,78.3884,78.1877,78.3884,52917.0
2023-01-13 15:20:00,85.9,85.99,85.88,85.98,54792.0,78.3793,78.4614,78.361,78.4523,54792.0
2023-01-13 15:30:00,85.98,86.18,85.97,86.18,102493.0,78.4523,78.6348,78.4432,78.6348,102493.0
2023-01-13 15:40:00,86.19,86.21,86.05,86.11,84975.0,78.6439,78.6622,78.5162,78.5709,84975.0
2023-01-13 15:50:00,86.09,86.3,85.98,86.25,543963.0,78.5527,78.7443,78.4523,78.6987,543963.0
2023-01-17 09:30:00,86.05,86.19,85.67,85.93,235085.0,78.5162,78.6439,78.1694,78.4067,235085.0
2023-01-17 09:40:00,85.9,86.02,85.69,85.74,67477.0,78.3793,78.4888,78.1877,78.2333,67477.0
2023-01-17 09:50:00,85.73,85.77,85.42,85.44,64206.0,78.2242,78.2607,77.9413,77.9596,64206.0
2023-01-17 10:00:00,85.45,85.94,85.43,85.92,155983.0,77.9687,78.4158,77.9504,78.3975,155983.0
2023-01-17 10:10:00,85.92,86.0,85.8,85.94,42551.0,78.3975,78.4705,78.2881,78.4158,42551.0
2023-01-17 10:20:00,85.94,85.99,85.65,85.74,50991.0,78.4158,78.4614,78.1512,78.2333,50991.0
2023-01-17 10:30:00,85.74,85.85,85.7,85.85,42949.0,78.2333,78.3337,78.1968,78.3337,42949.0
2023-01-17 10:40:00,85.84,85.84,85.64,85.66,76513.0,78.3245,78.3245,78.1421,78.1603,76513.0
2023-01-17 10:50:00,85.65,85.78,85.56,85.66,40216.0,78.1512,78.2698,78.0691,78.1603,40216.0
2023-01-17 11:00:00,85.66,85.97,85.66,85.91,52049.0,78.1603,78.4432,78.1603,78.3884,52049.0
2023-01-17 11:10:00,85.92,85.92,85.62,85.65,113835.0,78.3975,78.3975,78.1238,78.1512,113835.0
2023-01-17 11:20:00,85.67,85.86,85.66,85.82,78036.0,78.1694,78.3428,78.1603,78.3063,78036.0
2023-01-17 11:30:00,85.82,85.96,85.79,85.94,40324.0,78.3063,78.434,78.2789,78.4158,40324.0
2023-01-17 11:40:00,85.94,86.07,85.89,86.07,39934.0,78.4158,78.5344,78.3702,78.5344,39934.0
2023-01-17 11:50:00,86.07,86.1,85.97,86.04,46593.0,78.5344,78.5618,78.4432,78.507,46593.0
2023-01-17 12:00:00,86.06,86.19,86.03,86.18,47314.0,78.5253,78.6439,78.4979,78.6348,47314.0
2023-01-17 12:10:00,86.18,86.37,86.13,86.31,64989.0,78.6348,78.8081,78.5892,78.7534,64989.0
2023-01-17 12:20:00,86.3,86.32,86.03,86.03,64425.0,78.7443,78.7625,78.4979,78.4979,64425.0
2023-01-17 12:30:00,86.03,86.19,86.0,86.14,33787.0,78.4979,78.6439,78.4705,78.5983,33787.0
2023-01-17 12:40:00,86.15,86.18,86.04,86.04,30847.0,78.6074,78.6348,78.507,78.507,30847.0
2023-01-17 12:50:00,86.02,86.06,85.97,86.05,26729.0,78.4888,78.5253,78.4432,78.5162,26729.0
2023-01-17 13:00:00,86.05,86.12,85.99,86.0,52960.0,78.5162,78.58,78.4614,78.4705,52960.0
2023-01-17 13:10:00,86.0,86.0,85.92,85.98,34818.0,78.4705,78.4705,78.3975,78.4523,34818.0
2023-01-17 13:20:00,85.98,85.99,85.88,85.89,26734.0,78.4523,78.4614,78.361,78.3702,26734.0
2023-01-17 13:30:00,85.9,85.96,85.89,85.96,29628.0,78.3793,78.434,78.3702,78.434,29628.0
2023-01-17 13:40:00,85.96,85.98,85.85,85.86,32603.0,78.434,78.4523,78.3337,78.3428,32603.0
2023-01-17 13:50:00,85.86,85.88,85.79,85.81,35220.0,78.3428,78.361,78.2789,78.2972,35220.0
2023-01-17 14:00:00,85.82,85.86,85.81,85.81,31958.0,78.3063,78.3428,78.2972,78.2972,31958.0
2023-01-17 14:10:00,85.8,85.81,85.55,85.61,44483.0,78.2881,78.2972,78.0599,78.1147,44483.0
2023-01-17 14:20:00,85.6,85.68,85.55,85.67,153415.0,78.1056,78.1786,78.0599,78.1694,153415.0
2023-01-17 14:30:00,85.67,85.84,85.67,85.82,76110.0,78.1694,78.3245,78.1694,78.3063,76110.0
2023-01-17 14:40:00,85.81,85.82,85.76,85.79,49992.0,78.2972,78.3063,78.2516,78.2789,49992.0
2023-01-17 14:50:00,85.8,85.81,85.71,85.76,27594.0,78.2881,78.2972,78.2059,78.2516,27594.0
2023-01-17 15:00:00,85.75,85.82,85.71,85.72,25212.0,78.2424,78.3063,78.2059,78.2151,25212.0
2023-01-17 15:10:00,85.73,85.77,85.64,85.71,75544.0,78.2242,78.2607,78.1421,78.2059,75544.0
2023-01-17 15:20:00,85.7,85.73,85.54,85.65,48090.0,78.1968,78.2242,78.0508,78.1512,48090.0
2023-01-17 15:30:00,85.66,85.66,85.57,85.61,68825.0,78.1603,78.1603,78.0782,78.1147,68825.0
2023-01-17 15:40:00,85.6,85.62,85.39,85.43,79958.0,78.1056,78.1238,77.9139,77.9504,79958.0
2023-01-17 15:50:00,85.42,85.49,85.36,85.41,483180.0,77.9413,78.0052,77.8866,77.9322,483180.0
2023-01-18 09:30:00,85.07,85.13,84.31,84.79,242962.0,77.622,77.6767,76.9285,77.3665,242962.0
2023-01-18 09:40:00,84.81,85.01,84.77,84.93,151900.0,77.3847,77.5672,77.3482,77.4942,151900.0
2023-01-18 09:50:00,84.95,85.07,84.54,84.7,485745.0,77.5125,77.622,77.1384,77.2844,485745.0
2023-01-18 10:00:00,84.72,84.87,84.58,84.67,63865.0,77.3026,77.4395,77.1749,77.257,63865.0
2023-01-18 10:10:00,84.67,84.74,84.48,84.56,148840.0,77.257,77.3209,77.0836,77.1566,148840.0
2023-01-18 10:20:00,84.56,84.61,84.21,84.29,174285.0,77.1566,77.2022,76.8373,76.9103,174285.0
2023-01-18 10:30:00,84.29,84.38,84.07,84.37,240045.0,76.9103,76.9924,76.7095,76.9833,240045.0
2023-01-18 10:40:00,84.38,84.51,84.14,84.18,151711.0,76.9924,77.111,76.7734,76.8099,151711.0
2023-01-18 10:50:00,84.18,84.25,84.07,84.22,83441.0,76.8099,76.8738,76.7095,76.8464,83441.0
2023-01-18 11:00:00,84.22,84.28,84.1,84.28,60891.0,76.8464,76.9011,76.7369,76.9011,60891.0
2023-01-18 11:10:00,84.28,84.29,84.18,84.24,61769.0,76.9011,76.9103,76.8099,76.8646,61769.0
2023-01-18 11:20:00,84.24,84.3,84.07,84.18,89012.0,76.8646,76.9194,76.7095,76.8099,89012.0
2023-01-18 11:30:00,84.17,84.18,84.06,84.08,93393.0,76.8008,76.8099,76.7004,76.7186,93393.0
2023-01-18 11:40:00,84.11,84.11,84.0,84.1,46896.0,76.746,76.746,76.6456,76.7369,46896.0
2023-01-18 11:50:00,84.1,84.21,84.07,84.18,60998.0,76.7369,76.8373,76.7095,76.8099,60998.0
2023-01-18 12:00:00,84.19,84.19,84.09,84.17,131632.0,76.819,76.819,76.7278,76.8008,131632.0
2023-01-18 12:10:00,84.17,84.2,83.94,83.96,108510.0,76.8008,76.8281,76.5909,76.6091,108510.0
2023-01-18 12:20:00,83.98,83.98,83.68,83.78,82063.0,76.6274,76.6274,76.3537,76.4449,82063.0
2023-01-18 12:30:00,83.8,84.03,83.79,83.97,59946.0,76.4632,76.673,76.454,76.6183,59946.0
2023-01-18 12:40:00,83.96,84.01,83.91,84.0,32920.0,76.6091,76.6548,76.5635,76.6456,32920.0
2023-01-18 12:50:00,84.01,84.07,83.9,83.91,27554.0,76.6548,76.7095,76.5544,76.5635,27554.0
2023-01-18 13:00:00,83.92,83.93,83.82,83.84,45093.0,76.5726,76.5818,76.4814,76.4997,45093.0
2023-01-18 13:10:00,83.84,83.84,83.68,83.8,41289.0,76.4997,76.4997,76.3537,76.4632,41289.0
2023-01-18 13:20:00,83.8,83.86,83.77,83.84,35989.0,76.4632,76.5179,76.4358,76.4997,35989.0
2023-01-18 13:30:00,83.84,83.84,83.72,83.82,40851.0,76.4997,76.4997,76.3902,76.4814,40851.0
2023-01-18 13:40:00,83.81,83.88,83.77,83.84,32201.0,76.4723,76.5362,76.4358,76.4997,32201.0
2023-01-18 13:50:00,83.84,83.94,83.84,83.91,30742.0,76.4997,76.5909,76.4997,76.5635,30742.0
2023-01-18 14:00:00,83.91,83.93,83.77,83.78,27974.0,76.5635,76.5818,76.4358,76.4449,27974.0
2023-01-18 14:10:00,83.78,83.82,83.7,83.73,29697.0,76.4449,76.4814,76.3719,76.3993,29697.0
2023-01-18 14:20:00,83.74,83.87,83.73,83.82,38721.0,76.4084,76.527,76.3993,76.4814,38721.0
2023-01-18 14:30:00,83.82,83.83,83.75,83.78,38518.0,76.4814,76.4905,76.4175,76.4449,38518.0
2023-01-18 14:40:00,83.76,83.77,83.6,83.69,50848.0,76.4267,76.4358,76.2807,76.3628,50848.0
2023-01-18 14:50:00,83.7,83.78,83.6,83.69,66045.0,76.3719,76.4449,76.2807,76.3628,66045.0
2023-01-18 15:00:00,83.69,83.73,83.6,83.69,47247.0,76.3628,76.3993,76.2807,76.3628,47247.0
2023-01-18 15:10:00,83.71,83.8,83.65,83.75,73229.0,76.381,76.4632,76.3263,76.4175,73229.0
2023-01-18 15:20:00,83.76,83.92,83.73,83.84,55993.0,76.4267,76.5726,76.3993,76.4997,55993.0
2023-01-18 15:30:00,83.84,83.87,83.75,83.83,126419.0,76.4997,76.527,76.4175,76.4905,126419.0
2023-01-18 15:40:00,83.84,83.84,83.75,83.79,173082.0,76.4997,76.4997,76.4175,76.454,173082.0
2023-01-18 15:50:00,83.78,83.94,83.69,83.75,418986.0,76.4449,76.5909,76.3628,76.4175,418986.0
2023-01-19 09:30:00,84.17,84.58,83.95,84.08,295963.0,76.8008,77.1749,76.6,76.7186,295963.0
2023-01-19 09:40:00,84.07,84.11,83.87,83.88,175825.0,76.7095,76.746,76.527,76.5362,175825.0
2023-01-19 09:50:00,83.88,83.91,83.63,83.67,238655.0,76.5362,76.5635,76.308,76.3445,238655.0
2023-01-19 10:00:00,83.66,83.7,83.25,83.55,253907.0,76.3354,76.3719,75.9613,76.235,253907.0
2023-01-19 10:10:00,83.54,83.98,83.47,83.95,186282.0,76.2259,76.6274,76.162,76.6,186282.0
2023-01-19 10:20:00,83.95,84.01,83.82,83.86,74286.0,76.6,76.6548,76.4814,76.5179,74286.0
2023-01-19 10:30:00,83.84,83.84,83.62,83.7,96341.0,76.4997,76.4997,76.2989,76.3719,96341.0
2023-01-19 10:40:00,83.7,83.82,83.62,83.77,101935.0,76.3719,76.4814,76.2989,76.4358,101935.0
2023-01-19 10:50:00,83.76,83.91,83.68,83.91,82211.0,76.4267,76.5635,76.3537,76.5635,82211.0
2023-01-19 11:00:00,83.9,84.0,83.82,83.98,96586.0,76.5544,76.6456,76.4814,76.6274,96586.0
2023-01-19 11:10:00,83.98,84.02,83.93,84.0,105003.0,76.6274,76.6639,76.5818,76.6456,105003.0
2023-01-19 11:20:00,83.98,84.02,83.89,83.92,50123.0,76.6274,76.6639,76.5453,76.5726,50123.0
2023-01-19 11:30:00,83.93,84.17,83.92,84.06,357099.0,76.5818,76.8008,76.5726,76.7004,357099.0
2023-01-19 11:40:00,84.06,84.09,83.92,84.07,49166.0,76.7004,76.7278,76.5726,76.7095,49166.0
2023-01-19 11:50:00,84.07,84.09,83.98,84.04,96737.0,76.7095,76.7278,76.6274,76.6821,96737.0
2023-01-19 12:00:00,84.04,84.13,83.88,83.94,76969.0,76.6821,76.7643,76.5362,76.5909,76969.0
2023-01-19 12:10:00,83.93,84.02,83.85,83.97,51996.0,76.5818,76.6639,76.5088,76.6183,51996.0
2023-01-19 12:20:00,83.97,83.98,83.86,83.9,40094.0,76.6183,76.6274,76.5179,76.5544,40094.0
2023-01-19 12:30:00,83.89,83.89,83.81,83.83,43366.0,76.5453,76.5453,76.4723,76.4905,43366.0
2023-01-19 12:40:00,83.85,83.86,83.66,83.66,29627.0,76.5088,76.5179,76.3354,76.3354,29627.0
2023-01-19 12:50:00,83.67,83.71,83.64,83.7,36902.0,76.3445,76.381,76.3172,76.3719,36902.0
2023-01-19 13:00:00,83.7,83.77,83.65,83.72,67038.0,76.3719,76.4358,76.3263,76.3902,67038.0
2023-01-19 13:10:00,83.72,83.78,83.64,83.76,57749.0,76.3902,76.4449,76.3172,76.4267,57749.0
2023-01-19 13:20:00,83.76,83.82,83.66,83.71,50816.0,76.4267,76.4814,76.3354,76.381,50816.0
2023-01-19 13:30:00,83.71,83.75,83.68,83.72,105868.0,76.381,76.4175,76.3537,76.3902,105868.0
2023-01-19 13:40:00,83.73,83.8,83.68,83.8,77651.0,76.3993,76.4632,76.3537,76.4632,77651.0
2023-01-19 13:50:00,83.8,84.02,83.77,84.01,72474.0,76.4632,76.6639,76.4358,76.6548,72474.0
2023-01-19 14:00:00,84.01,84.02,83.77,83.81,61323.0,76.6548,76.6639,76.4358,76.4723,61323.0
2023-01-19 14:10:00,83.81,83.92,83.76,83.81,53659.0,76.4723,76.5726,76.4267,76.4723,53659.0
2023-01-19 14:20:00,83.81,83.84,83.74,83.81,93462.0,76.4723,76.4997,76.4084,76.4723,93462.0
2023-01-19 14:30:00,83.81,83.85,83.75,83.78,115767.0,76.4723,76.5088,76.4175,76.4449,115767.0
2023-01-19 14:40:00,83.79,83.84,83.67,83.72,88575.0,76.454,76.4997,76.3445,76.3902,88575.0
2023-01-19 14:50:00,83.72,83.77,83.68,83.72,74084.0,76.3902,76.4358,76.3537,76.3902,74084.0
2023-01-19 15:00:00,83.72,83.76,83.65,83.67,45830.0,76.3902,76.4267,76.3263,76.3445,45830.0
2023-01-19 15:10:00,83.67,83.7,83.62,83.64,61881.0,76.3445,76.3719,76.2989,76.3172,61881.0
2023-01-19 15:20:00,83.65,83.67,83.6,83.66,96642.0,76.3263,76.3445,76.2807,76.3354,96642.0
2023-01-19 15:30:00,83.65,83.71,83.57,83.7,106306.0,76.3263,76.381,76.2533,76.3719,106306.0
2023-01-19 15:40:00,83.7,83.75,83.67,83.67,187595.0,76.3719,76.4175,76.3445,76.3445,187595.0
2023-01-19 15:50:00,83.68,83.7,83.5,83.62,461613.0,76.3537,76.3719,76.1894,76.2989,461613.0
2023-01-20 09:30:00,83.48,83.8,83.17,83.21,553761.0,76.1712,76.4632,75.8883,75.9248,553761.0
2023-01-20 09:40:00,83.25,83.39,82.77,82.82,179928.0,75.9613,76.0891,75.5233,75.569,179928.0
2023-01-20 09:50:00,82.83,83.07,82.82,82.94,107798.0,75.5781,75.7971,75.569,75.6784,107798.0
2023-01-20 10:00:00,82.92,83.08,82.84,83.06,128000.0,75.6602,75.8062,75.5872,75.7879,128000.0
2023-01-20 10:10:00,83.06,83.08,82.86,82.98,61618.0,75.7879,75.8062,75.6055,75.7149,61618.0
2023-01-20 10:20:00,82.98,83.08,82.96,83.01,56378.0,75.7149,75.8062,75.6967,75.7423,56378.0
2023-01-20 10:30:00,83.02,83.25,82.95,83.1,150498.0,75.7514,75.9613,75.6876,75.8244,150498.0
2023-01-20 10:40:00,83.09,83.12,82.81,82.89,37632.0,75.8153,75.8427,75.5598,75.6328,37632.0
2023-01-20 10:50:00,82.91,82.97,82.86,82.95,48566.0,75.6511,75.7058,75.6055,75.6876,48566.0
2023-01-20 11:00:00,82.96,83.03,82.88,82.92,78336.0,75.6967,75.7606,75.6237,75.6602,78336.0
2023-01-20 11:10:00,82.92,82.98,82.68,82.81,115277.0,75.6602,75.7149,75.4412,75.5598,115277.0
2023-01-20 11:20:00,82.82,82.88,82.62,82.7,196435.0,75.569,75.6237,75.3865,75.4595,196435.0
2023-01-20 11:30:00,82.7,83.0,82.7,82.73,62564.0,75.4595,75.7332,75.4595,75.4868,62564.0
2023-01-20 11:40:00,82.73,82.84,82.72,82.79,67586.0,75.4868,75.5872,75.4777,75.5416,67586.0
2023-01-20 11:50:00,82.78,82.8,82.66,82.75,202000.0,75.5325,75.5507,75.423,75.5051,202000.0
2023-01-20 12:00:00,82.76,82.95,82.74,82.8,105970.0,75.5142,75.6876,75.496,75.5507,105970.0
2023-01-20 12:10:00,82.8,82.85,82.68,82.79,74028.0,75.5507,75.5963,75.4412,75.5416,74028.0
2023-01-20 12:20:00,82.79,82.81,82.64,82.66,59386.0,75.5416,75.5598,75.4047,75.423,59386.0
2023-01-20 12:30:00,82.66,82.69,82.53,82.56,89547.0,75.423,75.4503,75.3043,75.3317,89547.0
2023-01-20 12:40:00,82.56,82.67,82.51,82.66,77183.0,75.3317,75.4321,75.2861,75.423,77183.0
2023-01-20 12:50:00,82.66,82.73,82.56,82.58,118025.0,75.423,75.4868,75.3317,75.35,118025.0
2023-01-20 13:00:00,82.59,82.8,82.57,82.68,52580.0,75.3591,75.5507,75.3408,75.4412,52580.0
2023-01-20 13:10:00,82.68,82.77,82.56,82.62,37415.0,75.4412,75.5233,75.3317,75.3865,37415.0
2023-01-20 13:20:00,82.6,82.72,82.56,82.72,32945.0,75.3682,75.4777,75.3317,75.4777,32945.0
2023-01-20 13:30:00,82.72,82.9,82.7,82.8,74837.0,75.4777,75.642,75.4595,75.5507,74837.0
2023-01-20 13:40:00,82.8,82.87,82.77,82.84,89757.0,75.5507,75.6146,75.5233,75.5872,89757.0
2023-01-20 13:50:00,82.84,82.91,82.79,82.84,96181.0,75.5872,75.6511,75.5416,75.5872,96181.0
2023-01-20 14:00:00,82.83,82.89,82.67,82.68,89531.0,75.5781,75.6328,75.4321,75.4412,89531.0
2023-01-20 14:10:00,82.68,82.72,82.65,82.7,193940.0,75.4412,75.4777,75.4138,75.4595,193940.0
2023-01-20 14:20:00,82.7,82.93,82.68,82.73,96666.0,75.4595,75.6693,75.4412,75.4868,96666.0
2023-01-20 14:30:00,82.73,82.86,82.68,82.76,144666.0,75.4868,75.6055,75.4412,75.5142,144666.0
2023-01-20 14:40:00,82.76,82.86,82.74,82.8,88391.0,75.5142,75.6055,75.496,75.5507,88391.0
2023-01-20 14:50:00,82.8,82.92,82.79,82.91,57502.0,75.5507,75.6602,75.5416,75.6511,57502.0
2023-01-20 15:00:00,82.91,82.92,82.8,82.81,175541.0,75.6511,75.6602,75.5507,75.5598,175541.0
2023-01-20 15:10:00,82.82,83.07,82.78,82.96,346569.0,75.569,75.7971,75.5325,75.6967,346569.0
2023-01-20 15:20:00,82.97,83.02,82.81,82.81,130988.0,75.7058,75.7514,75.5598,75.5598,130988.0
2023-01-20 15:30:00,82.81,82.83,82.62,82.65,372221.0,75.5598,75.5781,75.3865,75.4138,372221.0
2023-01-20 15:40:00,82.65,82.83,82.65,82.79,392723.0,75.4138,75.5781,75.4138,75.5416,392723.0
2023-01-20 15:50:00,82.79,83.1,82.57,83.0,2033430.0,75.5416,75.8244,75.3408,75.7332,2033430.0
2023-01-23 09:30:00,82.74,83.17,82.42,83.04,296887.0,75.496,75.8883,75.204,75.7697,296887.0
2023-01-23 09:40:00,83.06,83.48,82.99,83.39,97492.0,75.7879,76.1712,75.7241,76.0891,97492.0
2023-01-23 09:50:00,83.4,83.83,83.4,83.7,193838.0,76.0982,76.4905,76.0982,76.3719,193838.0
2023-01-23 10:00:00,83.71,84.02,83.7,83.91,146215.0,76.381,76.6639,76.3719,76.5635,146215.0
2023-01-23 10:10:00,83.9,84.38,83.71,84.09,198422.0,76.5544,76.9924,76.381,76.7278,198422.0
2023-01-23 10:20:00,84.09,84.1,83.89,83.97,48935.0,76.7278,76.7369,76.5453,76.6183,48935.0
2023-01-23 10:30:00,83.98,84.01,83.64,83.65,126242.0,76.6274,76.6548,76.3172,76.3263,126242.0
2023-01-23 10:40:00,83.64,83.72,83.53,83.61,47186.0,76.3172,76.3902,76.2168,76.2898,47186.0
2023-01-23 10:50:00,83.63,83.63,83.45,83.46,61432.0,76.308,76.308,76.1438,76.1529,61432.0
2023-01-23 11:00:00,83.45,83.78,83.45,83.77,70380.0,76.1438,76.4449,76.1438,76.4358,70380.0
2023-01-23 11:10:00,83.77,83.88,83.69,83.88,33021.0,76.4358,76.5362,76.3628,76.5362,33021.0
2023-01-23 11:20:00,83.89,83.92,83.57,83.57,43160.0,76.5453,76.5726,76.2533,76.2533,43160.0
2023-01-23 11:30:00,83.57,83.68,83.48,83.59,60468.0,76.2533,76.3537,76.1712,76.2715,60468.0
2023-01-23 11:40:00,83.59,83.61,83.46,83.51,55196.0,76.2715,76.2898,76.1529,76.1985,55196.0
2023-01-23 11:50:00,83.51,83.51,83.38,83.47,42790.0,76.1985,76.1985,76.0799,76.162,42790.0
2023-01-23 12:00:00,83.49,83.55,83.39,83.42,40598.0,76.1803,76.235,76.0891,76.1164,40598.0
2023-01-23 12:10:00,83.42,83.56,83.41,83.53,34995.0,76.1164,76.2442,76.1073,76.2168,34995.0
2023-01-23 12:20:00,83.52,83.66,83.51,83.64,26098.0,76.2077,76.3354,76.1985,76.3172,26098.0
2023-01-23 12:30:00,83.64,83.64,83.55,83.59,24167.0,76.3172,76.3172,76.235,76.2715,24167.0
2023-01-23 12:40:00,83.59,83.81,83.58,83.71,117328.0,76.2715,76.4723,76.2624,76.381,117328.0
2023-01-23 12:50:00,83.71,83.8,83.67,83.75,35038.0,76.381,76.4632,76.3445,76.4175,35038.0
2023-01-23 13:00:00,83.75,83.92,83.74,83.83,33466.0,76.4175,76.5726,76.4084,76.4905,33466.0
2023-01-23 13:10:00,83.83,83.88,83.81,83.85,30180.0,76.4905,76.5362,76.4723,76.5088,30180.0
2023-01-23 13:20:00,83.87,83.94,83.84,83.87,29504.0,76.527,76.5909,76.4997,76.527,29504.0
2023-01-23 13:30:00,83.88,83.94,83.86,83.91,24312.0,76.5362,76.5909,76.5179,76.5635,24312.0
2023-01-23 13:40:00,83.91,83.93,83.82,83.83,33735.0,76.5635,76.5818,76.4814,76.4905,33735.0
2023-01-23 13:50:00,83.82,83.86,83.61,83.7,81709.0,76.4814,76.5179,76.2898,76.3719,81709.0
2023-01-23 14:00:00,83.71,83.77,83.58,83.73,46864.0,76.381,76.4358,76.2624,76.3993,46864.0
2023-01-23 14:10:00,83.73,83.73,83.63,83.66,27076.0,76.3993,76.3993,76.308,76.3354,27076.0
2023-01-23 14:20:00,83.66,83.66,83.45,83.48,48533.0,76.3354,76.3354,76.1438,76.1712,48533.0
2023-01-23 14:30:00,83.48,83.53,83.46,83.5,44055.0,76.1712,76.2168,76.1529,76.1894,44055.0
2023-01-23 14:40:00,83.5,83.52,83.33,83.35,64634.0,76.1894,76.2077,76.0343,76.0526,64634.0
2023-01-23 14:50:00,83.34,83.41,83.27,83.33,50484.0,76.0434,76.1073,75.9796,76.0343,50484.0
2023-01-23 15:00:00,83.32,83.34,83.15,83.18,38094.0,76.0252,76.0434,75.8701,75.8974,38094.0
2023-01-23 15:10:00,83.17,83.32,83.14,83.21,48678.0,75.8883,76.0252,75.8609,75.9248,48678.0
2023-01-23 15:20:00,83.21,83.28,83.17,83.18,54285.0,75.9248,75.9887,75.8883,75.8974,54285.0
2023-01-23 15:30:00,83.18,83.21,83.1,83.19,72245.0,75.8974,75.9248,75.8244,75.9066,72245.0
2023-01-23 15:40:00,83.19,83.26,83.1,83.2,85774.0,75.9066,75.9704,75.8244,75.9157,85774.0
2023-01-23 15:50:00,83.2,83.28,83.16,83.24,360069.0,75.9157,75.9887,75.8792,75.9522,360069.0
2023-01-24 09:30:00,83.42,83.51,82.45,82.7,195837.0,76.1164,76.1985,75.2314,75.4595,195837.0
2023-01-24 09:40:00,82.7,82.72,82.12,82.13,93343.0,75.4595,75.4777,74.9302,74.9394,93343.0
2023-01-24 09:50:00,82.13,82.6,82.11,82.39,97780.0,74.9394,75.3682,74.9211,75.1766,97780.0
2023-01-24 10:00:00,82.4,82.72,82.4,82.53,53171.0,75.1857,75.4777,75.1857,75.3043,53171.0
2023-01-24 10:10:00,82.54,82.66,82.41,82.51,47653.0,75.3135,75.423,75.1949,75.2861,47653.0
2023-01-24 10:20:00,82.53,82.98,82.52,82.95,89606.0,75.3043,75.7149,75.2952,75.6876,89606.0
2023-01-24 10:30:00,82.95,82.99,82.82,82.91,33420.0,75.6876,75.7241,75.569,75.6511,33420.0
2023-01-24 10:40:00,82.92,83.1,82.9,83.04,71695.0,75.6602,75.8244,75.642,75.7697,71695.0
2023-01-24 10:50:00,83.05,83.23,83.05,83.15,35566.0,75.7788,75.9431,75.7788,75.8701,35566.0
2023-01-24 11:00:00,83.16,83.19,83.01,83.02,67848.0,75.8792,75.9066,75.7423,75.7514,67848.0
2023-01-24 11:10:00,83.02,83.02,82.85,82.96,41790.0,75.7514,75.7514,75.5963,75.6967,41790.0
2023-01-24 11:20:00,82.96,83.07,82.9,83.04,57936.0,75.6967,75.7971,75.642,75.7697,57936.0
2023-01-24 11:30:00,83.06,83.43,82.98,83.02,162437.0,75.7879,76.1255,75.7149,75.7514,162437.0
2023-01-24 11:40:00,83.02,83.02,82.9,82.92,64978.0,75.7514,75.7514,75.642,75.6602,64978.0
2023-01-24 11:50:00,82.92,83.13,82.89,83.09,43319.0,75.6602,75.8518,75.6328,75.8153,43319.0
2023-01-24 12:00:00,83.09,83.15,83.02,83.14,33840.0,75.8153,75.8701,75.7514,75.8609,33840.0
2023-01-24 12:10:00,83.14,83.23,83.11,83.17,28150.0,75.8609,75.9431,75.8336,75.8883,28150.0
2023-01-24 12:20:00,83.18,83.28,83.14,83.23,34768.0,75.8974,75.9887,75.8609,75.9431,34768.0
2023-01-24 12:30:00,83.22,83.37,83.21,83.32,30843.0,75.9339,76.0708,75.9248,76.0252,30843.0
2023-01-24 12:40:00,83.31,83.41,83.29,83.38,32435.0,76.0161,76.1073,75.9978,76.0799,32435.0
2023-01-24 12:50:00,83.37,83.41,83.34,83.4,28145.0,76.0708,76.1073,76.0434,76.0982,28145.0
2023-01-24 13:00:00,83.39,83.44,83.32,83.37,32300.0,76.0891,76.1347,76.0252,76.0708,32300.0
2023-01-24 13:10:00,83.39,83.47,83.37,83.46,45706.0,76.0891,76.162,76.0708,76.1529,45706.0
2023-01-24 13:20:00,83.45,83.58,83.45,83.56,59772.0,76.1438,76.2624,76.1438,76.2442,59772.0
2023-01-24 13:30:00,83.56,83.63,83.55,83.62,37764.0,76.2442,76.308,76.235,76.2989,37764.0
2023-01-24 13:40:00,83.63,83.71,83.6,83.7,42144.0,76.308,76.381,76.2807,76.3719,42144.0
2023-01-24 13:50:00,83.69,83.77,83.67,83.76,43744.0,76.3628,76.4358,76.3445,76.4267,43744.0
2023-01-24 14:00:00,83.76,83.8,83.56,83.61,48471.0,76.4267,76.4632,76.2442,76.2898,48471.0
2023-01-24 14:10:00,83.62,83.65,83.55,83.61,42573.0,76.2989,76.3263,76.235,76.2898,42573.0
2023-01-24 14:20:00,83.62,83.72,83.61,83.66,45877.0,76.2989,76.3902,76.2898,76.3354,45877.0
2023-01-24 14:30:00,83.66,83.78,83.65,83.76,44712.0,76.3354,76.4449,76.3263,76.4267,44712.0
2023-01-24 14:40:00,83.76,83.94,83.72,83.89,124691.0,76.4267,76.5909,76.3902,76.5453,124691.0
2023-01-24 14:50:00,83.89,83.92,83.78,83.9,51913.0,76.5453,76.5726,76.4449,76.5544,51913.0
2023-01-24 15:00:00,83.9,83.94,83.83,83.88,54024.0,76.5544,76.5909,76.4905,76.5362,54024.0
2023-01-24 15:10:00,83.9,83.92,83.68,83.73,60679.0,76.5544,76.5726,76.3537,76.3993,60679.0
2023-01-24 15:20:00,83.74,83.85,83.74,83.79,61129.0,76.4084,76.5088,76.4084,76.454,61129.0
2023-01-24 15:30:00,83.79,83.85,83.75,83.83,68274.0,76.454,76.5088,76.4175,76.4905,68274.0
2023-01-24 15:40:00,83.83,83.99,83.82,83.94,153487.0,76.4905,76.6365,76.4814,76.5909,153487.0
2023-01-24 15:50:00,83.95,84.08,83.88,84.03,452333.0,76.6,76.7186,76.5362,76.673,452333.0
2023-01-25 09:30:00,84.15,84.4,83.76,83.94,175989.0,76.7825,77.0106,76.4267,76.5909,175989.0
2023-01-25 09:40:00,83.93,84.45,83.87,84.34,119718.0,76.5818,77.0562,76.527,76.9559,119718.0
2023-01-25 09:50:00,84.29,84.55,84.05,84.1,81687.0,76.9103,77.1475,76.6913,76.7369,81687.0
2023-01-25 10:00:00,84.07,84.26,84.0,84.23,95182.0,76.7095,76.8829,76.6456,76.8555,95182.0
2023-01-25 10:10:00,84.24,84.5,84.23,84.28,70542.0,76.8646,77.1019,76.8555,76.9011,70542.0
2023-01-25 10:20:00,84.29,84.32,84.07,84.17,92818.0,76.9103,76.9376,76.7095,76.8008,92818.0
2023-01-25 10:30:00,84.18,84.22,83.88,83.92,55675.0,76.8099,76.8464,76.5362,76.5726,55675.0
2023-01-25 10:40:00,83.92,84.04,83.78,84.04,96075.0,76.5726,76.6821,76.4449,76.6821,96075.0
2023-01-25 10:50:00,84.03,84.05,83.94,83.99,46593.0,76.673,76.6913,76.5909,76.6365,46593.0
2023-01-25 11:00:00,83.99,84.05,83.72,83.72,38896.0,76.6365,76.6913,76.3902,76.3902,38896.0
2023-01-25 11:10:00,83.72,83.76,83.56,83.72,62808.0,76.3902,76.4267,76.2442,76.3902,62808.0
2023-01-25 11:20:00,83.71,83.83,83.63,83.82,39907.0,76.381,76.4905,76.308,76.4814,39907.0
2023-01-25 11:30:00,83.81,83.91,83.74,83.83,37699.0,76.4723,76.5635,76.4084,76.4905,37699.0
2023-01-25 11:40:00,83.83,83.87,83.7,83.75,33082.0,76.4905,76.527,76.3719,76.4175,33082.0
2023-01-25 11:50:00,83.78,83.97,83.76,83.81,36609.0,76.4449,76.6183,76.4267,76.4723,36609.0
2023-01-25 12:00:00,83.8,83.84,83.7,83.81,33527.0,76.4632,76.4997,76.3719,76.4723,33527.0
2023-01-25 12:10:00,83.81,83.84,83.67,83.7,35802.0,76.4723,76.4997,76.3445,76.3719,35802.0
2023-01-25 12:20:00,83.7,83.76,83.65,83.75,26489.0,76.3719,76.4267,76.3263,76.4175,26489.0
2023-01-25 12:30:00,83.76,83.86,83.75,83.85,27153.0,76.4267,76.5179,76.4175,76.5088,27153.0
2023-01-25 12:40:00,83.85,83.87,83.72,83.76,24819.0,76.5088,76.527,76.3902,76.4267,24819.0
2023-01-25 12:50:00,83.75,83.83,83.73,83.73,23657.0,76.4175,76.4905,76.3993,76.3993,23657.0
2023-01-25 13:00:00,83.73,83.88,83.72,83.86,22137.0,76.3993,76.5362,76.3902,76.5179,22137.0
2023-01-25 13:10:00,83.86,83.89,83.8,83.85,26497.0,76.5179,76.5453,76.4632,76.5088,26497.0
2023-01-25 13:20:00,83.85,83.92,83.83,83.87,32772.0,76.5088,76.5726,76.4905,76.527,32772.0
2023-01-25 13:30:00,83.88,83.91,83.7,83.71,46812.0,76.5362,76.5635,76.3719,76.381,46812.0
2023-01-25 13:40:00,83.7,83.77,83.64,83.67,73381.0,76.3719,76.4358,76.3172,76.3445,73381.0
2023-01-25 13:50:00,83.66,83.77,83.6,83.73,73341.0,76.3354,76.4358,76.2807,76.3993,73341.0
2023-01-25 14:00:00,83.74,83.76,83.61,83.69,28178.0,76.4084,76.4267,76.2898,76.3628,28178.0
2023-01-25 14:10:00,83.7,83.77,83.66,83.73,43054.0,76.3719,76.4358,76.3354,76.3993,43054.0
2023-01-25 14:20:00,83.73,83.82,83.64,83.81,52028.0,76.3993,76.4814,76.3172,76.4723,52028.0
2023-01-25 14:30:00,83.82,83.82,83.65,83.66,27442.0,76.4814,76.4814,76.3263,76.3354,27442.0
2023-01-25 14:40:00,83.66,83.73,83.6,83.7,30581.0,76.3354,76.3993,76.2807,76.3719,30581.0
2023-01-25 14:50:00,83.7,83.77,83.69,83.74,27024.0,76.3719,76.4358,76.3628,76.4084,27024.0
2023-01-25 15:00:00,83.74,83.86,83.73,83.85,34908.0,76.4084,76.5179,76.3993,76.5088,34908.0
2023-01-25 15:10:00,83.84,83.84,83.68,83.81,43298.0,76.4997,76.4997,76.3537,76.4723,43298.0
2023-01-25 15:20:00,83.8,83.84,83.76,83.81,39008.0,76.4632,76.4997,76.4267,76.4723,39008.0
2023-01-25 15:30:00,83.81,83.94,83.77,83.93,82870.0,76.4723,76.5909,76.4358,76.5818,82870.0
2023-01-25 15:40:00,83.93,83.95,83.87,83.92,94287.0,76.5818,76.6,76.527,76.5726,94287.0
2023-01-25 15:50:00,83.9,84.08,83.85,84.06,348168.0,76.5544,76.7186,76.5088,76.7004,348168.0
2023-01-26 09:30:00,83.76,83.81,83.2,83.22,117658.0,76.4267,76.4723,75.9157,75.9339,117658.0
2023-01-26 09:40:00,83.22,83.42,83.21,83.34,74483.0,75.9339,76.1164,75.9248,76.0434,74483.0
2023-01-26 09:50:00,83.35,83.42,83.25,83.42,53324.0,76.0526,76.1164,75.9613,76.1164,53324.0
2023-01-26 10:00:00,83.42,83.44,83.23,83.26,53358.0,76.1164,76.1347,75.9431,75.9704,53358.0
2023-01-26 10:10:00,83.26,83.41,83.15,83.35,61251.0,75.9704,76.1073,75.8701,76.0526,61251.0
2023-01-26 10:20:00,83.35,83.36,83.22,83.29,62338.0,76.0526,76.0617,75.9339,75.9978,62338.0
2023-01-26 10:30:00,83.29,83.35,83.15,83.15,67476.0,75.9978,76.0526,75.8701,75.8701,67476.0
2023-01-26 10:40:00,83.14,83.15,82.85,82.93,80134.0,75.8609,75.8701,75.5963,75.6693,80134.0
2023-01-26 10:50:00,82.94,82.99,82.61,82.77,80824.0,75.6784,75.7241,75.3773,75.5233,80824.0
2023-01-26 11:00:00,82.79,82.96,82.69,82.94,74113.0,75.5416,75.6967,75.4503,75.6784,74113.0
2023-01-26 11:10:00,82.96,83.13,82.95,83.09,43170.0,75.6967,75.8518,75.6876,75.8153,43170.0
2023-01-26 11:20:00,83.1,83.1,82.84,82.98,44959.0,75.8244,75.8244,75.5872,75.7149,44959.0
2023-01-26 11:30:00,82.99,83.04,82.86,82.87,48494.0,75.7241,75.7697,75.6055,75.6146,48494.0
2023-01-26 11:40:00,82.87,83.01,82.84,82.97,62826.0,75.6146,75.7423,75.5872,75.7058,62826.0
2023-01-26 11:50:00,82.97,83.03,82.86,82.94,74553.0,75.7058,75.7606,75.6055,75.6784,74553.0
2023-01-26 12:00:00,82.93,83.0,82.9,82.99,25901.0,75.6693,75.7332,75.642,75.7241,25901.0
2023-01-26 12:10:00,82.98,83.12,82.97,82.98,51692.0,75.7149,75.8427,75.7058,75.7149,51692.0
2023-01-26 12:20:00,82.99,83.07,82.98,83.04,28585.0,75.7241,75.7971,75.7149,75.7697,28585.0
2023-01-26 12:30:00,83.04,83.09,83.0,83.08,25222.0,75.7697,75.8153,75.7332,75.8062,25222.0
2023-01-26 12:40:00,83.08,83.08,82.97,82.99,27156.0,75.8062,75.8062,75.7058,75.7241,27156.0
2023-01-26 12:50:00,82.99,83.1,82.99,83.09,19558.0,75.7241,75.8244,75.7241,75.8153,19558.0
2023-01-26 13:00:00,83.1,83.21,83.08,83.14,39586.0,75.8244,75.9248,75.8062,75.8609,39586.0
2023-01-26 13:10:00,83.15,83.26,83.14,83.18,25975.0,75.8701,75.9704,75.8609,75.8974,25975.0
2023-01-26 13:20:00,83.19,83.28,83.17,83.28,20144.0,75.9066,75.9887,75.8883,75.9887,20144.0
2023-01-26 13:30:00,83.28,83.41,83.27,83.4,27922.0,75.9887,76.1073,75.9796,76.0982,27922.0
2023-01-26 13:40:00,83.39,83.48,83.29,83.47,44678.0,76.0891,76.1712,75.9978,76.162,44678.0
2023-01-26 13:50:00,83.47,83.48,83.26,83.35,31721.0,76.162,76.1712,75.9704,76.0526,31721.0
2023-01-26 14:00:00,83.34,83.36,83.3,83.32,28206.0,76.0434,76.0617,76.0069,76.0252,28206.0
2023-01-26 14:10:00,83.32,83.36,83.28,83.34,31888.0,76.0252,76.0617,75.9887,76.0434,31888.0
2023-01-26 14:20:00,83.34,83.49,83.33,83.42,40420.0,76.0434,76.1803,76.0343,76.1164,40420.0
2023-01-26 14:30:00,83.43,83.47,83.35,83.35,44525.0,76.1255,76.162,76.0526,76.0526,44525.0
2023-01-26 14:40:00,83.34,83.4,83.33,83.35,41057.0,76.0434,76.0982,76.0343,76.0526,41057.0
2023-01-26 14:50:00,83.34,83.39,83.32,83.36,39244.0,76.0434,76.0891,76.0252,76.0617,39244.0
2023-01-26 15:00:00,83.37,83.41,83.3,83.34,47323.0,76.0708,76.1073,76.0069,76.0434,47323.0
2023-01-26 15:10:00,83.34,83.63,83.34,83.58,58220.0,76.0434,76.308,76.0434,76.2624,58220.0
2023-01-26 15:20:00,83.57,83.69,83.53,83.6,72343.0,76.2533,76.3628,76.2168,76.2807,72343.0
2023-01-26 15:30:00,83.6,83.62,83.53,83.58,53019.0,76.2807,76.2989,76.2168,76.2624,53019.0
2023-01-26 15:40:00,83.59,83.68,83.55,83.63,60776.0,76.2715,76.3537,76.235,76.308,60776.0
2023-01-26 15:50:00,83.61,83.69,83.51,83.63,281000.0,76.2898,76.3628,76.1985,76.308,281000.0
2023-01-27 09:30:00,83.33,83.45,83.11,83.24,165776.0,76.0343,76.1438,75.8336,75.9522,165776.0
2023-01-27 09:40:00,83.23,83.42,83.18,83.3,103458.0,75.9431,76.1164,75.8974,76.0069,103458.0
2023-01-27 09:50:00,83.3,83.54,83.26,83.41,48036.0,76.0069,76.2259,75.9704,76.1073,48036.0
2023-01-27 10:00:00,83.44,83.81,83.33,83.8,106291.0,76.1347,76.4723,76.0343,76.4632,106291.0
2023-01-27 10:10:00,83.8,83.91,83.68,83.75,81197.0,76.4632,76.5635,76.3537,76.4175,81197.0
2023-01-27 10:20:00,83.76,83.77,83.6,83.64,62266.0,76.4267,76.4358,76.2807,76.3172,62266.0
2023-01-27 10:30:00,83.64,83.66,83.49,83.54,71813.0,76.3172,76.3354,76.1803,76.2259,71813.0
2023-01-27 10:40:00,83.54,83.55,83.28,83.3,84769.0,76.2259,76.235,75.9887,76.0069,84769.0
2023-01-27 10:50:00,83.31,83.42,83.24,83.33,73188.0,76.0161,76.1164,75.9522,76.0343,73188.0
2023-01-27 11:00:00,83.33,83.49,83.31,83.48,47669.0,76.0343,76.1803,76.0161,76.1712,47669.0
2023-01-27 11:10:00,83.48,83.53,83.44,83.48,36905.0,76.1712,76.2168,76.1347,76.1712,36905.0
2023-01-27 11:20:00,83.48,83.58,83.41,83.45,61256.0,76.1712,76.2624,76.1073,76.1438,61256.0
2023-01-27 11:30:00,83.45,83.75,83.45,83.68,50145.0,76.1438,76.4175,76.1438,76.3537,50145.0
2023-01-27 11:40:00,83.69,83.84,83.68,83.79,45155.0,76.3628,76.4997,76.3537,76.454,45155.0
2023-01-27 11:50:00,83.79,83.79,83.59,83.7,42114.0,76.454,76.454,76.2715,76.3719,42114.0
2023-01-27 12:00:00,83.69,83.74,83.63,83.66,42526.0,76.3628,76.4084,76.308,76.3354,42526.0
2023-01-27 12:10:00,83.66,83.82,83.64,83.79,39545.0,76.3354,76.4814,76.3172,76.454,39545.0
2023-01-27 12:20:00,83.79,83.8,83.7,83.73,38482.0,76.454,76.4632,76.3719,76.3993,38482.0
2023-01-27 12:30:00,83.73,83.84,83.72,83.82,30851.0,76.3993,76.4997,76.3902,76.4814,30851.0
2023-01-27 12:40:00,83.82,83.85,83.78,83.83,32517.0,76.4814,76.5088,76.4449,76.4905,32517.0
2023-01-27 12:50:00,83.83,83.84,83.71,83.74,31844.0,76.4905,76.4997,76.381,76.4084,31844.0
2023-01-27 13:00:00,83.73,83.73,83.62,83.63,50489.0,76.3993,76.3993,76.2989,76.308,50489.0
2023-01-27 13:10:00,83.62,83.73,83.59,83.71,31954.0,76.2989,76.3993,76.2715,76.381,31954.0
2023-01-27 13:20:00,83.71,83.73,83.61,83.61,44590.0,76.381,76.3993,76.2898,76.2898,44590.0
2023-01-27 13:30:00,83.61,83.72,83.57,83.72,27598.0,76.2898,76.3902,76.2533,76.3902,27598.0
2023-01-27 13:40:00,83.71,83.75,83.63,83.74,45472.0,76.381,76.4175,76.308,76.4084,45472.0
2023-01-27 13:50:00,83.73,83.74,83.68,83.73,26014.0,76.3993,76.4084,76.3537,76.3993,26014.0
2023-01-27 14:00:00,83.73,83.83,83.7,83.73,41076.0,76.3993,76.4905,76.3719,76.3993,41076.0
2023-01-27 14:10:00,83.74,83.79,83.65,83.66,45502.0,76.4084,76.454,76.3263,76.3354,45502.0
2023-01-27 14:20:00,83.66,83.77,83.61,83.76,35358.0,76.3354,76.4358,76.2898,76.4267,35358.0
2023-01-27 14:30:00,83.76,83.83,83.73,83.78,32805.0,76.4267,76.4905,76.3993,76.4449,32805.0
2023-01-27 14:40:00,83.78,83.89,83.76,83.89,25480.0,76.4449,76.5453,76.4267,76.5453,25480.0
2023-01-27 14:50:00,83.88,83.91,83.85,83.89,28304.0,76.5362,76.5635,76.5088,76.5453,28304.0
2023-01-27 15:00:00,83.89,83.95,83.8,83.8,61754.0,76.5453,76.6,76.4632,76.4632,61754.0
2023-01-27 15:10:00,83.79,83.8,83.67,83.77,58460.0,76.454,76.4632,76.3445,76.4358,58460.0
2023-01-27 15:20:00,83.78,83.81,83.68,83.8,48347.0,76.4449,76.4723,76.3537,76.4632,48347.0
2023-01-27 15:30:00,83.81,83.97,83.78,83.91,65695.0,76.4723,76.6183,76.4449,76.5635,65695.0
2023-01-27 15:40:00,83.91,83.96,83.74,83.78,71459.0,76.5635,76.6091,76.4084,76.4449,71459.0
2023-01-27 15:50:00,83.77,83.78,83.58,83.72,410902.0,76.4358,76.4449,76.2624,76.3902,410902.0
2023-01-30 09:30:00,83.49,83.84,83.07,83.08,339307.0,76.1803,76.4997,75.7971,75.8062,339307.0
2023-01-30 09:40:00,83.08,83.1,82.78,82.92,134513.0,75.8062,75.8244,75.5325,75.6602,134513.0
2023-01-30 09:50:00,82.94,82.97,82.55,82.68,146256.0,75.6784,75.7058,75.3226,75.4412,146256.0
2023-01-30 10:00:00,82.67,82.94,82.67,82.87,142781.0,75.4321,75.6784,75.4321,75.6146,142781.0
2023-01-30 10:10:00,82.87,82.88,82.7,82.79,70377.0,75.6146,75.6237,75.4595,75.5416,70377.0
2023-01-30 10:20:00,82.78,82.87,82.59,82.85,159958.0,75.5325,75.6146,75.3591,75.5963,159958.0
2023-01-30 10:30:00,82.91,82.98,82.71,82.75,89405.0,75.6511,75.7149,75.4686,75.5051,89405.0
2023-01-30 10:40:00,82.76,82.78,82.63,82.65,92825.0,75.5142,75.5325,75.3956,75.4138,92825.0
2023-01-30 10:50:00,82.64,82.71,82.57,82.61,69918.0,75.4047,75.4686,75.3408,75.3773,69918.0
2023-01-30 11:00:00,82.61,82.67,82.54,82.58,80657.0,75.3773,75.4321,75.3135,75.35,80657.0
2023-01-30 11:10:00,82.59,82.63,82.5,82.54,85497.0,75.3591,75.3956,75.277,75.3135,85497.0
2023-01-30 11:20:00,82.54,82.56,82.33,82.42,85004.0,75.3135,75.3317,75.1219,75.204,85004.0
2023-01-30 11:30:00,82.43,82.53,82.36,82.48,141401.0,75.2131,75.3043,75.1492,75.2587,141401.0
2023-01-30 11:40:00,82.48,82.73,82.47,82.7,73940.0,75.2587,75.4868,75.2496,75.4595,73940.0
2023-01-30 11:50:00,82.71,82.76,82.57,82.71,56290.0,75.4686,75.5142,75.3408,75.4686,56290.0
2023-01-30 12:00:00,82.7,82.79,82.68,82.76,38137.0,75.4595,75.5416,75.4412,75.5142,38137.0
2023-01-30 12:10:00,82.75,82.75,82.58,82.58,52621.0,75.5051,75.5051,75.35,75.35,52621.0
2023-01-30 12:20:00,82.57,82.64,82.45,82.58,50579.0,75.3408,75.4047,75.2314,75.35,50579.0
2023-01-30 12:30:00,82.58,82.74,82.56,82.72,56122.0,75.35,75.496,75.3317,75.4777,56122.0
2023-01-30 12:40:00,82.71,82.8,82.67,82.75,53160.0,75.4686,75.5507,75.4321,75.5051,53160.0
2023-01-30 12:50:00,82.74,82.74,82.57,82.63,59879.0,75.496,75.496,75.3408,75.3956,59879.0
2023-01-30 13:00:00,82.63,82.64,82.53,82.59,71493.0,75.3956,75.4047,75.3043,75.3591,71493.0
2023-01-30 13:10:00,82.62,82.86,82.61,82.82,48692.0,75.3865,75.6055,75.3773,75.569,48692.0
2023-01-30 13:20:00,82.83,82.97,82.8,82.95,61746.0,75.5781,75.7058,75.5507,75.6876,61746.0
2023-01-30 13:30:00,82.96,83.09,82.88,83.07,67511.0,75.6967,75.8153,75.6237,75.7971,67511.0
2023-01-30 13:40:00,83.06,83.16,83.04,83.14,93813.0,75.7879,75.8792,75.7697,75.8609,93813.0
2023-01-30 13:50:00,83.15,83.24,83.09,83.19,75047.0,75.8701,75.9522,75.8153,75.9066,75047.0
2023-01-30 14:00:00,83.19,83.19,82.98,83.05,44598.0,75.9066,75.9066,75.7149,75.7788,44598.0
2023-01-30 14:10:00,83.04,83.16,83.03,83.05,51643.0,75.7697,75.8792,75.7606,75.7788,51643.0
2023-01-30 14:20:00,83.04,83.06,82.95,82.98,129323.0,75.7697,75.7879,75.6876,75.7149,129323.0
2023-01-30 14:30:00,82.97,82.99,82.87,82.92,42357.0,75.7058,75.7241,75.6146,75.6602,42357.0
2023-01-30 14:40:00,82.91,82.91,82.78,82.81,55346.0,75.6511,75.6511,75.5325,75.5598,55346.0
2023-01-30 14:50:00,82.81,82.96,82.8,82.95,68320.0,75.5598,75.6967,75.5507,75.6876,68320.0
2023-01-30 15:00:00,82.95,83.02,82.88,82.94,119239.0,75.6876,75.7514,75.6237,75.6784,119239.0
2023-01-30 15:10:00,82.94,83.17,82.92,83.13,173003.0,75.6784,75.8883,75.6602,75.8518,173003.0
2023-01-30 15:20:00,83.13,83.29,83.08,83.17,149721.0,75.8518,75.9978,75.8062,75.8883,149721.0
2023-01-30 15:30:00,83.17,83.43,83.12,83.41,96779.0,75.8883,76.1255,75.8427,76.1073,96779.0
2023-01-30 15:40:00,83.41,83.42,83.22,83.31,123192.0,76.1073,76.1164,75.9339,76.0161,123192.0
2023-01-30 15:50:00,83.31,83.39,83.16,83.38,784808.0,76.0161,76.0891,75.8792,76.0799,784808.0
2023-01-31 09:30:00,83.52,84.21,83.37,83.37,239266.0,76.2077,76.8373,76.0708,76.0708,239266.0
2023-01-31 09:40:00,83.37,83.72,83.36,83.71,97907.0,76.0708,76.3902,76.0617,76.381,97907.0
2023-01-31 09:50:00,83.7,83.71,83.44,83.57,117218.0,76.3719,76.381,76.1347,76.2533,117218.0
2023-01-31 10:00:00,83.55,83.82,83.53,83.72,132010.0,76.235,76.4814,76.2168,76.3902,132010.0
2023-01-31 10:10:00,83.71,83.81,83.69,83.77,88125.0,76.381,76.4723,76.3628,76.4358,88125.0
2023-01-31 10:20:00,83.77,83.89,83.7,83.86,82778.0,76.4358,76.5453,76.3719,76.5179,82778.0
2023-01-31 10:30:00,83.87,83.87,83.49,83.61,88834.0,76.527,76.527,76.1803,76.2898,88834.0
2023-01-31 10:40:00,83.6,83.65,83.44,83.56,84125.0,76.2807,76.3263,76.1347,76.2442,84125.0
2023-01-31 10:50:00,83.56,83.56,83.33,83.36,52406.0,76.2442,76.2442,76.0343,76.0617,52406.0
2023-01-31 11:00:00,83.38,83.51,83.32,83.42,92567.0,76.0799,76.1985,76.0252,76.1164,92567.0
2023-01-31 11:10:00,83.41,83.43,83.22,83.24,61348.0,76.1073,76.1255,75.9339,75.9522,61348.0
2023-01-31 11:20:00,83.23,83.34,83.23,83.32,39996.0,75.9431,76.0434,75.9431,76.0252,39996.0
2023-01-31 11:30:00,83.32,83.48,83.3,83.41,28848.0,76.0252,76.1712,76.0069,76.1073,28848.0
2023-01-31 11:40:00,83.41,83.45,83.38,83.4,37337.0,76.1073,76.1438,76.0799,76.0982,37337.0
2023-01-31 11:50:00,83.4,83.4,83.31,83.36,30337.0,76.0982,76.0982,76.0161,76.0617,30337.0
2023-01-31 12:00:00,83.37,83.39,83.25,83.33,30316.0,76.0708,76.0891,75.9613,76.0343,30316.0
2023-01-31 12:10:00,83.32,83.41,83.26,83.4,35068.0,76.0252,76.1073,75.9704,76.0982,35068.0
2023-01-31 12:20:00,83.4,83.42,83.33,83.39,34155.0,76.0982,76.1164,76.0343,76.0891,34155.0
2023-01-31 12:30:00,83.39,83.42,83.32,83.41,33864.0,76.0891,76.1164,76.0252,76.1073,33864.0
2023-01-31 12:40:00,83.41,83.49,83.4,83.4,41005.0,76.1073,76.1803,76.0982,76.0982,41005.0
2023-01-31 12:50:00,83.41,83.44,83.37,83.43,18799.0,76.1073,76.1347,76.0708,76.1255,18799.0
2023-01-31 13:00:00,83.44,83.5,83.44,83.44,24104.0,76.1347,76.1894,76.1347,76.1347,24104.0
2023-01-31 13:10:00,83.44,83.5,83.44,83.5,20370.0,76.1347,76.1894,76.1347,76.1894,20370.0
2023-01-31 13:20:00,83.5,83.52,83.46,83.51,27691.0,76.1894,76.2077,76.1529,76.1985,27691.0
2023-01-31 13:30:00,83.51,83.64,83.51,83.62,27249.0,76.1985,76.3172,76.1985,76.2989,27249.0
2023-01-31 13:40:00,83.62,83.64,83.55,83.64,26282.0,76.2989,76.3172,76.235,76.3172,26282.0
2023-01-31 13:50:00,83.63,83.64,83.57,83.57,43616.0,76.308,76.3172,76.2533,76.2533,43616.0
2023-01-31 14:00:00,83.57,83.58,83.44,83.46,42022.0,76.2533,76.2624,76.1347,76.1529,42022.0
2023-01-31 14:10:00,83.47,83.47,83.31,83.35,218307.0,76.162,76.162,76.0161,76.0526,218307.0
2023-01-31 14:20:00,83.35,83.62,83.34,83.56,45778.0,76.0526,76.2989,76.0434,76.2442,45778.0
2023-01-31 14:30:00,83.56,83.6,83.55,83.58,44892.0,76.2442,76.2807,76.235,76.2624,44892.0
2023-01-31 14:40:00,83.58,83.61,83.46,83.5,53172.0,76.2624,76.2898,76.1529,76.1894,53172.0
2023-01-31 14:50:00,83.51,83.58,83.48,83.5,48030.0,76.1985,76.2624,76.1712,76.1894,48030.0
2023-01-31 15:00:00,83.51,83.62,83.5,83.6,41547.0,76.1985,76.2989,76.1894,76.2807,41547.0
2023-01-31 15:10:00,83.6,83.63,83.36,83.36,65885.0,76.2807,76.308,76.0617,76.0617,65885.0
2023-01-31 15:20:00,83.36,83.43,83.28,83.28,74306.0,76.0617,76.1255,75.9887,75.9887,74306.0
2023-01-31 15:30:00,83.29,83.35,83.22,83.26,104092.0,75.9978,76.0526,75.9339,75.9704,104092.0
2023-01-31 15:40:00,83.26,83.46,83.23,83.42,113399.0,75.9704,76.1529,75.9431,76.1164,113399.0
2023-01-31 15:50:00,83.42,84.0,83.42,83.94,715005.0,76.1164,76.6456,76.1164,76.5909,715005.0
2023-02-01 09:30:00,84.01,84.16,83.47,83.69,195026.0,76.6548,76.7916,76.162,76.3628,195026.0
2023-02-01 09:40:00,83.68,83.88,83.53,83.83,101613.0,76.3537,76.5362,76.2168,76.4905,101613.0
2023-02-01 09:50:00,83.84,83.98,83.59,83.59,63161.0,76.4997,76.6274,76.2715,76.2715,63161.0
2023-02-01 10:00:00,83.58,83.7,83.27,83.38,70324.0,76.2624,76.3719,75.9796,76.0799,70324.0
2023-02-01 10:10:00,83.41,83.46,83.29,83.41,59360.0,76.1073,76.1529,75.9978,76.1073,59360.0
2023-02-01 10:20:00,83.41,83.43,83.16,83.41,111252.0,76.1073,76.1255,75.8792,76.1073,111252.0
2023-02-01 10:30:00,83.41,83.53,83.36,83.39,55759.0,76.1073,76.2168,76.0617,76.0891,55759.0
2023-02-01 10:40:00,83.39,83.43,83.21,83.26,59557.0,76.0891,76.1255,75.9248,75.9704,59557.0
2023-02-01 10:50:00,83.25,83.27,83.07,83.16,51772.0,75.9613,75.9796,75.7971,75.8792,51772.0
2023-02-01 11:00:00,83.16,83.28,83.1,83.23,51633.0,75.8792,75.9887,75.8244,75.9431,51633.0
2023-02-01 11:10:00,83.25,83.29,83.15,83.25,67597.0,75.9613,75.9978,75.8701,75.9613,67597.0
2023-02-01 11:20:00,83.25,83.32,83.21,83.23,59501.0,75.9613,76.0252,75.9248,75.9431,59501.0
2023-02-01 11:30:00,83.24,83.28,83.19,83.24,35356.0,75.9522,75.9887,75.9066,75.9522,35356.0
2023-02-01 11:40:00,83.24,83.27,83.06,83.06,36853.0,75.9522,75.9796,75.7879,75.7879,36853.0
2023-02-01 11:50:00,83.05,83.09,82.95,82.95,52342.0,75.7788,75.8153,75.6876,75.6876,52342.0
2023-02-01 12:00:00,82.94,82.95,82.7,82.78,58739.0,75.6784,75.6876,75.4595,75.5325,58739.0
2023-02-01 12:10:00,82.78,82.88,82.75,82.8,75063.0,75.5325,75.6237,75.5051,75.5507,75063.0
2023-02-01 12:20:00,82.79,82.93,82.77,82.88,27287.0,75.5416,75.6693,75.5233,75.6237,27287.0
2023-02-01 12:30:00,82.88,83.09,82.88,83.08,39057.0,75.6237,75.8153,75.6237,75.8062,39057.0
2023-02-01 12:40:00,83.08,83.1,83.0,83.04,23762.0,75.8062,75.8244,75.7332,75.7697,23762.0
2023-02-01 12:50:00,83.04,83.09,83.03,83.04,27364.0,75.7697,75.8153,75.7606,75.7697,27364.0
2023-02-01 13:00:00,83.03,83.16,83.0,83.15,66864.0,75.7606,75.8792,75.7332,75.8701,66864.0
2023-02-01 13:10:00,83.15,83.2,83.11,83.17,33712.0,75.8701,75.9157,75.8336,75.8883,33712.0
2023-02-01 13:20:00,83.17,83.24,83.08,83.12,39741.0,75.8883,75.9522,75.8062,75.8427,39741.0
2023-02-01 13:30:00,83.12,83.19,83.05,83.19,28894.0,75.8427,75.9066,75.7788,75.9066,28894.0
2023-02-01 13:40:00,83.2,83.22,83.07,83.09,41636.0,75.9157,75.9339,75.7971,75.8153,41636.0
2023-02-01 13:50:00,83.09,83.52,83.07,83.43,76653.0,75.8153,76.2077,75.7971,76.1255,76653.0
2023-02-01 14:00:00,83.39,83.56,83.22,83.4,78944.0,76.0891,76.2442,75.9339,76.0982,78944.0
2023-02-01 14:10:00,83.4,83.5,83.27,83.33,95459.0,76.0982,76.1894,75.9796,76.0343,95459.0
2023-02-01 14:20:00,83.33,83.34,83.23,83.3,64510.0,76.0343,76.0434,75.9431,76.0069,64510.0
2023-02-01 14:30:00,83.31,83.8,83.07,83.74,149137.0,76.0161,76.4632,75.7971,76.4084,149137.0
2023-02-01 14:40:00,83.75,84.21,83.74,84.05,115484.0,76.4175,76.8373,76.4084,76.6913,115484.0
2023-02-01 14:50:00,84.06,84.24,83.96,83.96,107188.0,76.7004,76.8646,76.6091,76.6091,107188.0
2023-02-01 15:00:00,83.97,84.44,83.96,84.4,79574.0,76.6183,77.0471,76.6091,77.0106,79574.0
2023-02-01 15:10:00,84.41,84.41,84.11,84.26,99969.0,77.0197,77.0197,76.746,76.8829,99969.0
2023-02-01 15:20:00,84.26,84.26,84.07,84.22,66886.0,76.8829,76.8829,76.7095,76.8464,66886.0
2023-02-01 15:30:00,84.22,84.57,84.22,84.5,97565.0,76.8464,77.1657,76.8464,77.1019,97565.0
2023-02-01 15:40:00,84.52,84.66,84.35,84.35,141846.0,77.1201,77.2479,76.965,76.965,141846.0
2023-02-01 15:50:00,84.34,84.35,83.87,84.02,604843.0,76.9559,76.965,76.527,76.6639,604843.0
2023-02-02 09:30:00,82.29,82.5,80.6,81.0,645723.0,75.0854,75.277,73.5433,73.9083,645723.0
2023-02-02 09:40:00,81.0,81.81,80.75,81.04,289891.0,73.9083,74.6474,73.6802,73.9448,289891.0
2023-02-02 09:50:00,81.05,81.2,80.81,81.1,300071.0,73.9539,74.0908,73.7349,73.9995,300071.0
2023-02-02 10:00:00,81.11,81.88,81.1,81.44,266340.0,74.0087,74.7113,73.9995,74.3098,266340.0
2023-02-02 10:10:00,81.44,81.65,81.37,81.41,167526.0,74.3098,74.5014,74.2459,74.2824,167526.0
2023-02-02 10:20:00,81.4,81.42,80.88,81.15,318442.0,74.2733,74.2915,73.7988,74.0452,318442.0
2023-02-02 10:30:00,81.15,81.56,81.01,81.21,257190.0,74.0452,74.4193,73.9174,74.0999,257190.0
2023-02-02 10:40:00,81.21,81.35,81.04,81.31,135479.0,74.0999,74.2277,73.9448,74.1912,135479.0
2023-02-02 10:50:00,81.31,81.43,81.19,81.26,136464.0,74.1912,74.3007,74.0817,74.1455,136464.0
2023-02-02 11:00:00,81.26,81.39,81.05,81.09,190366.0,74.1455,74.2642,73.9539,73.9904,190366.0
2023-02-02 11:10:00,81.08,81.09,80.79,80.9,228616.0,73.9813,73.9904,73.7167,73.8171,228616.0
2023-02-02 11:20:00,80.92,81.05,80.81,80.89,125959.0,73.8353,73.9539,73.7349,73.8079,125959.0
2023-02-02 11:30:00,80.88,80.89,80.74,80.77,110788.0,73.7988,73.8079,73.6711,73.6984,110788.0
2023-02-02 11:40:00,80.78,80.97,80.72,80.81,310119.0,73.7076,73.8809,73.6528,73.7349,310119.0
2023-02-02 11:50:00,80.81,81.37,80.81,81.27,134853.0,73.7349,74.2459,73.7349,74.1547,134853.0
2023-02-02 12:00:00,81.26,81.34,80.94,80.95,89551.0,74.1455,74.2185,73.8536,73.8627,89551.0
2023-02-02 12:10:00,80.97,81.16,80.96,81.08,105121.0,73.8809,74.0543,73.8718,73.9813,105121.0
2023-02-02 12:20:00,81.08,81.28,80.99,81.23,72346.0,73.9813,74.1638,73.8992,74.1182,72346.0
2023-02-02 12:30:00,81.23,81.33,81.12,81.13,67521.0,74.1182,74.2094,74.0178,74.0269,67521.0
2023-02-02 12:40:00,81.13,81.2,81.03,81.14,67308.0,74.0269,74.0908,73.9357,74.036,67308.0
2023-02-02 12:50:00,81.14,81.14,80.94,81.01,70870.0,74.036,74.036,73.8536,73.9174,70870.0
2023-02-02 13:00:00,81.01,81.23,80.99,81.09,56901.0,73.9174,74.1182,73.8992,73.9904,56901.0
2023-02-02 13:10:00,81.09,81.18,81.03,81.18,60124.0,73.9904,74.0725,73.9357,74.0725,60124.0
2023-02-02 13:20:00,81.18,81.22,81.09,81.12,50216.0,74.0725,74.109,73.9904,74.0178,50216.0
2023-02-02 13:30:00,81.13,81.36,81.12,81.3,87719.0,74.0269,74.2368,74.0178,74.182,87719.0
2023-02-02 13:40:00,81.32,81.43,81.1,81.12,107816.0,74.2003,74.3007,73.9995,74.0178,107816.0
2023-02-02 13:50:00,81.11,81.19,81.0,81.08,137101.0,74.0087,74.0817,73.9083,73.9813,137101.0
2023-02-02 14:00:00,81.08,81.09,80.83,80.85,161369.0,73.9813,73.9904,73.7532,73.7714,161369.0
2023-02-02 14:10:00,80.86,80.93,80.75,80.89,98499.0,73.7806,73.8444,73.6802,73.8079,98499.0
2023-02-02 14:20:00,80.91,80.92,80.69,80.72,118695.0,73.8262,73.8353,73.6254,73.6528,118695.0
2023-02-02 14:30:00,80.7,80.74,80.58,80.58,133708.0,73.6346,73.6711,73.5251,73.5251,133708.0
2023-02-02 14:40:00,80.58,80.77,80.48,80.77,126553.0,73.5251,73.6984,73.4338,73.6984,126553.0
2023-02-02 14:50:00,80.76,80.91,80.73,80.77,130148.0,73.6893,73.8262,73.6619,73.6984,130148.0
2023-02-02 15:00:00,80.78,80.99,80.7,80.82,94446.0,73.7076,73.8992,73.6346,73.7441,94446.0
2023-02-02 15:10:00,80.83,80.88,80.68,80.78,159272.0,73.7532,73.7988,73.6163,73.7076,159272.0
2023-02-02 15:20:00,80.77,80.8,80.52,80.62,219908.0,73.6984,73.7258,73.4703,73.5616,219908.0
2023-02-02 15:30:00,80.62,80.78,80.56,80.67,283349.0,73.5616,73.7076,73.5068,73.6072,283349.0
2023-02-02 15:40:00,80.68,80.86,80.54,80.83,253746.0,73.6163,73.7806,73.4886,73.7532,253746.0
2023-02-02 15:50:00,80.85,81.42,80.85,81.39,833774.0,73.7714,74.2915,73.7714,74.2642,833774.0
2023-02-03 09:30:00,84.7,86.79,84.25,86.74,1097940.0,77.2844,79.1914,76.8738,79.1458,1097940.0
2023-02-03 09:40:00,86.74,86.97,85.2,85.2,514304.0,79.1458,79.3556,77.7406,77.7406,514304.0
2023-02-03 09:50:00,85.2,85.33,84.0,84.09,435645.0,77.7406,77.8592,76.6456,76.7278,435645.0
2023-02-03 10:00:00,84.05,84.26,83.62,84.17,393664.0,76.6913,76.8829,76.2989,76.8008,393664.0
2023-02-03 10:10:00,84.17,84.73,83.98,84.52,335576.0,76.8008,77.3117,76.6274,77.1201,335576.0
2023-02-03 10:20:00,84.53,84.7,83.9,84.45,208287.0,77.1292,77.2844,76.5544,77.0562,208287.0
2023-02-03 10:30:00,84.45,84.6,83.83,84.44,238790.0,77.0562,77.1931,76.4905,77.0471,238790.0
2023-02-03 10:40:00,84.44,84.85,84.27,84.57,196658.0,77.0471,77.4212,76.892,77.1657,196658.0
2023-02-03 10:50:00,84.59,85.16,84.52,85.02,228909.0,77.184,77.7041,77.1201,77.5763,228909.0
2023-02-03 11:00:00,85.03,85.13,84.68,84.97,307787.0,77.5855,77.6767,77.2661,77.5307,307787.0
2023-02-03 11:10:00,84.97,85.02,84.63,84.64,124886.0,77.5307,77.5763,77.2205,77.2296,124886.0
2023-02-03 11:20:00,84.63,84.78,84.36,84.55,108714.0,77.2205,77.3574,76.9741,77.1475,108714.0
2023-02-03 11:30:00,84.55,84.83,84.52,84.66,194301.0,77.1475,77.403,77.1201,77.2479,194301.0
2023-02-03 11:40:00,84.69,84.82,84.54,84.54,237795.0,77.2752,77.3939,77.1384,77.1384,237795.0
2023-02-03 11:50:00,84.53,84.76,84.48,84.61,122184.0,77.1292,77.3391,77.0836,77.2022,122184.0
2023-02-03 12:00:00,84.61,84.94,84.59,84.7,131982.0,77.2022,77.5033,77.184,77.2844,131982.0
2023-02-03 12:10:00,84.71,84.9,84.64,84.84,97171.0,77.2935,77.4668,77.2296,77.4121,97171.0
2023-02-03 12:20:00,84.84,84.88,84.68,84.82,99542.0,77.4121,77.4486,77.2661,77.3939,99542.0
2023-02-03 12:30:00,84.82,84.93,84.8,84.9,86571.0,77.3939,77.4942,77.3756,77.4668,86571.0
2023-02-03 12:40:00,84.9,85.02,84.7,84.7,143765.0,77.4668,77.5763,77.2844,77.2844,143765.0
2023-02-03 12:50:00,84.69,84.79,84.51,84.55,140056.0,77.2752,77.3665,77.111,77.1475,140056.0
2023-02-03 13:00:00,84.55,84.6,84.19,84.26,146873.0,77.1475,77.1931,76.819,76.8829,146873.0
2023-02-03 13:10:00,84.26,84.48,84.21,84.35,111248.0,76.8829,77.0836,76.8373,76.965,111248.0
2023-02-03 13:20:00,84.33,84.4,84.1,84.15,90368.0,76.9468,77.0106,76.7369,76.7825,90368.0
2023-02-03 13:30:00,84.13,84.43,84.1,84.39,83837.0,76.7643,77.038,76.7369,77.0015,83837.0
2023-02-03 13:40:00,84.4,84.4,84.08,84.21,102225.0,77.0106,77.0106,76.7186,76.8373,102225.0
2023-02-03 13:50:00,84.23,84.46,84.23,84.36,87465.0,76.8555,77.0654,76.8555,76.9741,87465.0
2023-02-03 14:00:00,84.37,84.37,84.17,84.27,110662.0,76.9833,76.9833,76.8008,76.892,110662.0
2023-02-03 14:10:00,84.28,84.37,84.25,84.33,84023.0,76.9011,76.9833,76.8738,76.9468,84023.0
2023-02-03 14:20:00,84.33,84.37,84.24,84.36,77298.0,76.9468,76.9833,76.8646,76.9741,77298.0
2023-02-03 14:30:00,84.36,84.6,84.32,84.57,84931.0,76.9741,77.1931,76.9376,77.1657,84931.0
2023-02-03 14:40:00,84.56,84.56,84.38,84.45,94704.0,77.1566,77.1566,76.9924,77.0562,94704.0
2023-02-03 14:50:00,84.45,84.46,84.24,84.3,93497.0,77.0562,77.0654,76.8646,76.9194,93497.0
2023-02-03 15:00:00,84.3,84.43,84.25,84.42,142804.0,76.9194,77.038,76.8738,77.0289,142804.0
2023-02-03 15:10:00,84.42,84.55,84.35,84.46,144079.0,77.0289,77.1475,76.965,77.0654,144079.0
2023-02-03 15:20:00,84.47,84.54,84.4,84.51,201569.0,77.0745,77.1384,77.0106,77.111,201569.0
2023-02-03 15:30:00,84.51,84.59,84.48,84.51,290462.0,77.111,77.184,77.0836,77.111,290462.0
2023-02-03 15:40:00,84.5,84.51,84.36,84.41,426722.0,77.1019,77.111,76.9741,77.0197,426722.0
2023-02-03 15:50:00,84.41,84.68,84.36,84.5,919593.0,77.0197,77.2661,76.9741,77.1019,919593.0
2023-02-06 09:30:00,84.5,85.24,84.5,85.02,283969.0,77.1019,77.7771,77.1019,77.5763,283969.0
2023-02-06 09:40:00,85.01,85.34,84.96,85.3,124715.0,77.5672,77.8683,77.5216,77.8318,124715.0
2023-02-06 09:50:00,85.32,85.74,85.32,85.49,179512.0,77.8501,78.2333,77.8501,78.0052,179512.0
2023-02-06 10:00:00,85.5,86.02,85.41,85.91,129533.0,78.0143,78.4888,77.9322,78.3884,129533.0
2023-02-06 10:10:00,85.92,86.59,85.91,86.58,257673.0,78.3975,79.0089,78.3884,78.9998,257673.0
2023-02-06 10:20:00,86.58,86.7,86.12,86.16,229560.0,78.9998,79.1093,78.58,78.6165,229560.0
2023-02-06 10:30:00,86.16,86.82,86.12,86.76,158369.0,78.6165,79.2187,78.58,79.164,158369.0
2023-02-06 10:40:00,86.76,86.88,86.58,86.76,161365.0,79.164,79.2735,78.9998,79.164,161365.0
2023-02-06 10:50:00,86.75,87.18,86.69,87.02,220021.0,79.1549,79.5472,79.1001,79.4012,220021.0
2023-02-06 11:00:00,87.04,87.12,86.54,86.67,145903.0,79.4195,79.4925,78.9633,79.0819,145903.0
2023-02-06 11:10:00,86.65,86.67,86.42,86.54,86764.0,79.0636,79.0819,78.8538,78.9633,86764.0
2023-02-06 11:20:00,86.53,86.59,86.42,86.5,115085.0,78.9541,79.0089,78.8538,78.9268,115085.0
2023-02-06 11:30:00,86.51,86.57,86.34,86.44,110672.0,78.9359,78.9906,78.7808,78.872,110672.0
2023-02-06 11:40:00,86.45,86.54,86.31,86.4,117054.0,78.8811,78.9633,78.7534,78.8355,117054.0
2023-02-06 11:50:00,86.41,86.42,86.24,86.31,84345.0,78.8446,78.8538,78.6895,78.7534,84345.0
2023-02-06 12:00:00,86.31,86.43,86.27,86.43,86342.0,78.7534,78.8629,78.7169,78.8629,86342.0
2023-02-06 12:10:00,86.44,86.54,86.36,86.4,98427.0,78.872,78.9633,78.799,78.8355,98427.0
2023-02-06 12:20:00,86.4,86.48,86.31,86.4,72158.0,78.8355,78.9085,78.7534,78.8355,72158.0
2023-02-06 12:30:00,86.4,86.41,86.19,86.19,121984.0,78.8355,78.8446,78.6439,78.6439,121984.0
2023-02-06 12:40:00,86.19,86.28,86.16,86.18,58810.0,78.6439,78.726,78.6165,78.6348,58810.0
2023-02-06 12:50:00,86.19,86.34,86.05,86.32,88915.0,78.6439,78.7808,78.5162,78.7625,88915.0
2023-02-06 13:00:00,86.34,86.58,86.29,86.57,70531.0,78.7808,78.9998,78.7352,78.9906,70531.0
2023-02-06 13:10:00,86.58,86.67,86.43,86.66,73007.0,78.9998,79.0819,78.8629,79.0728,73007.0
2023-02-06 13:20:00,86.66,86.86,86.55,86.79,122937.0,79.0728,79.2552,78.9724,79.1914,122937.0
2023-02-06 13:30:00,86.8,86.83,86.68,86.81,60264.0,79.2005,79.2279,79.091,79.2096,60264.0
2023-02-06 13:40:00,86.81,86.9,86.7,86.71,81208.0,79.2096,79.2917,79.1093,79.1184,81208.0
2023-02-06 13:50:00,86.71,86.72,86.54,86.62,47273.0,79.1184,79.1275,78.9633,79.0363,47273.0
2023-02-06 14:00:00,86.61,86.61,86.43,86.48,46706.0,79.0271,79.0271,78.8629,78.9085,46706.0
2023-02-06 14:10:00,86.48,86.5,86.38,86.44,62835.0,78.9085,78.9268,78.8173,78.872,62835.0
2023-02-06 14:20:00,86.45,86.47,86.23,86.27,129972.0,78.8811,78.8994,78.6804,78.7169,129972.0
2023-02-06 14:30:00,86.26,86.3,86.21,86.24,71263.0,78.7078,78.7443,78.6622,78.6895,71263.0
2023-02-06 14:40:00,86.24,86.27,86.17,86.24,65343.0,78.6895,78.7169,78.6257,78.6895,65343.0
2023-02-06 14:50:00,86.24,86.4,86.2,86.39,114458.0,78.6895,78.8355,78.653,78.8264,114458.0
2023-02-06 15:00:00,86.39,86.4,86.11,86.11,94409.0,78.8264,78.8355,78.5709,78.5709,94409.0
2023-02-06 15:10:00,86.12,86.41,86.1,86.35,135660.0,78.58,78.8446,78.5618,78.7899,135660.0
2023-02-06 15:20:00,86.35,86.41,86.27,86.37,105473.0,78.7899,78.8446,78.7169,78.8081,105473.0
2023-02-06 15:30:00,86.36,86.47,86.29,86.4,187698.0,78.799,78.8994,78.7352,78.8355,187698.0
2023-02-06 15:40:00,86.4,86.41,86.27,86.37,208490.0,78.8355,78.8446,78.7169,78.8081,208490.0
2023-02-06 15:50:00,86.36,86.49,86.31,86.4,725734.0,78.799,78.9176,78.7534,78.8355,725734.0
2023-02-07 09:30:00,86.56,86.6,85.95,86.05,186997.0,78.9815,79.018,78.4249,78.5162,186997.0
2023-02-07 09:40:00,86.05,86.05,85.51,85.57,125175.0,78.5162,78.5162,78.0234,78.0782,125175.0
2023-02-07 09:50:00,85.57,85.81,85.46,85.78,762880.0,78.0782,78.2972,77.9778,78.2698,762880.0
2023-02-07 10:00:00,85.79,86.08,85.73,85.98,92794.0,78.2789,78.5435,78.2242,78.4523,92794.0
2023-02-07 10:10:00,85.96,86.06,85.91,86.0,58137.0,78.434,78.5253,78.3884,78.4705,58137.0
2023-02-07 10:20:00,86.0,86.01,85.78,85.84,106387.0,78.4705,78.4797,78.2698,78.3245,106387.0
2023-02-07 10:30:00,85.84,85.98,85.74,85.96,72065.0,78.3245,78.4523,78.2333,78.434,72065.0
2023-02-07 10:40:00,85.97,86.24,85.96,86.23,116711.0,78.4432,78.6895,78.434,78.6804,116711.0
2023-02-07 10:50:00,86.23,86.31,86.15,86.17,64273.0,78.6804,78.7534,78.6074,78.6257,64273.0
2023-02-07 11:00:00,86.16,86.19,86.0,86.05,51303.0,78.6165,78.6439,78.4705,78.5162,51303.0
2023-02-07 11:10:00,86.04,86.11,85.96,86.02,62602.0,78.507,78.5709,78.434,78.4888,62602.0
2023-02-07 11:20:00,86.02,86.11,85.9,86.09,113800.0,78.4888,78.5709,78.3793,78.5527,113800.0
2023-02-07 11:30:00,86.09,86.23,86.08,86.19,90487.0,78.5527,78.6804,78.5435,78.6439,90487.0
2023-02-07 11:40:00,86.19,86.29,85.88,85.94,85970.0,78.6439,78.7352,78.361,78.4158,85970.0
2023-02-07 11:50:00,85.94,85.94,85.7,85.7,52871.0,78.4158,78.4158,78.1968,78.1968,52871.0
2023-02-07 12:00:00,85.68,85.83,85.65,85.71,56736.0,78.1786,78.3154,78.1512,78.2059,56736.0
2023-02-07 12:10:00,85.72,85.73,85.47,85.64,162294.0,78.2151,78.2242,77.9869,78.1421,162294.0
2023-02-07 12:20:00,85.64,85.65,85.47,85.56,274098.0,78.1421,78.1512,77.9869,78.0691,274098.0
2023-02-07 12:30:00,85.57,85.89,85.57,85.88,87729.0,78.0782,78.3702,78.0782,78.361,87729.0
2023-02-07 12:40:00,85.89,86.25,85.8,86.21,124202.0,78.3702,78.6987,78.2881,78.6622,124202.0
2023-02-07 12:50:00,86.21,86.55,86.14,86.44,101082.0,78.6622,78.9724,78.5983,78.872,101082.0
2023-02-07 13:00:00,86.45,86.69,86.39,86.61,103181.0,78.8811,79.1001,78.8264,79.0271,103181.0
2023-02-07 13:10:00,86.62,86.65,86.2,86.26,58500.0,79.0363,79.0636,78.653,78.7078,58500.0
2023-02-07 13:20:00,86.27,86.27,85.88,85.9,63878.0,78.7169,78.7169,78.361,78.3793,63878.0
2023-02-07 13:30:00,85.88,85.88,85.48,85.57,108211.0,78.361,78.361,77.9961,78.0782,108211.0
2023-02-07 13:40:00,85.58,85.67,85.46,85.48,133701.0,78.0873,78.1694,77.9778,77.9961,133701.0
2023-02-07 13:50:00,85.48,85.68,85.38,85.56,71303.0,77.9961,78.1786,77.9048,78.0691,71303.0
2023-02-07 14:00:00,85.57,85.94,85.53,85.91,78226.0,78.0782,78.4158,78.0417,78.3884,78226.0
2023-02-07 14:10:00,85.91,86.07,85.88,86.0,90387.0,78.3884,78.5344,78.361,78.4705,90387.0
2023-02-07 14:20:00,86.0,86.09,85.91,85.97,62463.0,78.4705,78.5527,78.3884,78.4432,62463.0
2023-02-07 14:30:00,85.97,86.05,85.88,86.02,65591.0,78.4432,78.5162,78.361,78.4888,65591.0
2023-02-07 14:40:00,86.0,86.04,85.84,85.89,78501.0,78.4705,78.507,78.3245,78.3702,78501.0
2023-02-07 14:50:00,85.88,85.97,85.8,85.91,54550.0,78.361,78.4432,78.2881,78.3884,54550.0
2023-02-07 15:00:00,85.92,86.14,85.91,85.99,90518.0,78.3975,78.5983,78.3884,78.4614,90518.0
2023-02-07 15:10:00,85.98,86.07,85.98,86.05,77145.0,78.4523,78.5344,78.4523,78.5162,77145.0
2023-02-07 15:20:00,86.04,86.12,86.01,86.08,85425.0,78.507,78.58,78.4797,78.5435,85425.0
2023-02-07 15:30:00,86.08,86.1,85.96,86.01,98727.0,78.5435,78.5618,78.434,78.4797,98727.0
2023-02-07 15:40:00,86.01,86.15,85.96,86.12,144855.0,78.4797,78.6074,78.434,78.58,144855.0
2023-02-07 15:50:00,86.12,86.25,86.03,86.05,558592.0,78.58,78.6987,78.4979,78.5162,558592.0
2023-02-08 09:30:00,85.4,85.88,85.38,85.81,191535.0,77.9231,78.361,77.9048,78.2972,191535.0
2023-02-08 09:40:00,85.81,85.92,85.59,85.64,74248.0,78.2972,78.3975,78.0964,78.1421,74248.0
2023-02-08 09:50:00,85.64,85.92,85.58,85.87,77840.0,78.1421,78.3975,78.0873,78.3519,77840.0
2023-02-08 10:00:00,85.85,85.93,85.68,85.77,78025.0,78.3337,78.4067,78.1786,78.2607,78025.0
2023-02-08 10:10:00,85.77,85.93,85.76,85.88,67682.0,78.2607,78.4067,78.2516,78.361,67682.0
2023-02-08 10:20:00,85.87,85.99,85.81,85.98,116981.0,78.3519,78.4614,78.2972,78.4523,116981.0
2023-02-08 10:30:00,85.98,85.99,85.84,85.98,71640.0,78.4523,78.4614,78.3245,78.4523,71640.0
2023-02-08 10:40:00,85.97,86.03,85.74,85.76,61606.0,78.4432,78.4979,78.2333,78.2516,61606.0
2023-02-08 10:50:00,85.77,85.84,85.65,85.83,131171.0,78.2607,78.3245,78.1512,78.3154,131171.0
2023-02-08 11:00:00,85.81,85.84,85.55,85.59,96788.0,78.2972,78.3245,78.0599,78.0964,96788.0
2023-02-08 11:10:00,85.58,85.72,85.57,85.62,75879.0,78.0873,78.2151,78.0782,78.1238,75879.0
2023-02-08 11:20:00,85.6,85.63,85.37,85.43,106112.0,78.1056,78.1329,77.8957,77.9504,106112.0
2023-02-08 11:30:00,85.42,85.57,85.42,85.55,69970.0,77.9413,78.0782,77.9413,78.0599,69970.0
2023-02-08 11:40:00,85.55,85.59,85.3,85.34,85868.0,78.0599,78.0964,77.8318,77.8683,85868.0
2023-02-08 11:50:00,85.36,85.49,85.29,85.46,49075.0,77.8866,78.0052,77.8227,77.9778,49075.0
2023-02-08 12:00:00,85.46,85.59,85.46,85.51,49380.0,77.9778,78.0964,77.9778,78.0234,49380.0
2023-02-08 12:10:00,85.51,85.61,85.46,85.53,52884.0,78.0234,78.1147,77.9778,78.0417,52884.0
2023-02-08 12:20:00,85.55,85.59,85.53,85.59,25595.0,78.0599,78.0964,78.0417,78.0964,25595.0
2023-02-08 12:30:00,85.59,85.68,85.58,85.59,34430.0,78.0964,78.1786,78.0873,78.0964,34430.0
2023-02-08 12:40:00,85.59,85.66,85.58,85.63,30345.0,78.0964,78.1603,78.0873,78.1329,30345.0
2023-02-08 12:50:00,85.64,85.7,85.59,85.61,38420.0,78.1421,78.1968,78.0964,78.1147,38420.0
2023-02-08 13:00:00,85.61,85.77,85.58,85.74,39016.0,78.1147,78.2607,78.0873,78.2333,39016.0
2023-02-08 13:10:00,85.72,85.82,85.72,85.76,49553.0,78.2151,78.3063,78.2151,78.2516,49553.0
2023-02-08 13:20:00,85.75,85.86,85.74,85.77,60333.0,78.2424,78.3428,78.2333,78.2607,60333.0
2023-02-08 13:30:00,85.77,85.78,85.61,85.66,131546.0,78.2607,78.2698,78.1147,78.1603,131546.0
2023-02-08 13:40:00,85.66,85.66,85.5,85.57,51361.0,78.1603,78.1603,78.0143,78.0782,51361.0
2023-02-08 13:50:00,85.56,85.77,85.53,85.76,109040.0,78.0691,78.2607,78.0417,78.2516,109040.0
2023-02-08 14:00:00,85.76,85.76,85.64,85.75,130958.0,78.2516,78.2516,78.1421,78.2424,130958.0
2023-02-08 14:10:00,85.74,85.96,85.72,85.95,132582.0,78.2333,78.434,78.2151,78.4249,132582.0
2023-02-08 14:20:00,85.95,86.01,85.66,85.71,88073.0,78.4249,78.4797,78.1603,78.2059,88073.0
2023-02-08 14:30:00,85.7,85.76,85.66,85.74,58550.0,78.1968,78.2516,78.1603,78.2333,58550.0
2023-02-08 14:40:00,85.75,85.79,85.65,85.65,50783.0,78.2424,78.2789,78.1512,78.1512,50783.0
2023-02-08 14:50:00,85.66,85.8,85.62,85.8,67572.0,78.1603,78.2881,78.1238,78.2881,67572.0
2023-02-08 15:00:00,85.79,85.8,85.58,85.62,89582.0,78.2789,78.2881,78.0873,78.1238,89582.0
2023-02-08 15:10:00,85.62,85.9,85.51,85.51,868029.0,78.1238,78.3793,78.0234,78.0234,868029.0
2023-02-08 15:20:00,85.5,85.63,85.48,85.61,133025.0,78.0143,78.1329,77.9961,78.1147,133025.0
2023-02-08 15:30:00,85.61,85.72,85.57,85.67,152735.0,78.1147,78.2151,78.0782,78.1694,152735.0
2023-02-08 15:40:00,85.68,85.69,85.39,85.4,243747.0,78.1786,78.1877,77.9139,77.9231,243747.0
2023-02-08 15:50:00,85.4,85.7,85.38,85.7,882359.0,77.9231,78.1968,77.9048,78.1968,882359.0
2023-02-09 09:30:00,85.86,86.3,85.67,86.14,157560.0,78.3428,78.7443,78.1694,78.5983,157560.0
2023-02-09 09:40:00,86.11,86.14,85.85,86.0,65099.0,78.5709,78.5983,78.3337,78.4705,65099.0
2023-02-09 09:50:00,86.02,86.23,86.02,86.04,85494.0,78.4888,78.6804,78.4888,78.507,85494.0
2023-02-09 10:00:00,86.04,86.28,85.99,86.16,91515.0,78.507,78.726,78.4614,78.6165,91515.0
2023-02-09 10:10:00,86.14,86.49,86.08,86.46,140008.0,78.5983,78.9176,78.5435,78.8903,140008.0
2023-02-09 10:20:00,86.47,86.61,86.39,86.42,95927.0,78.8994,79.0271,78.8264,78.8538,95927.0
2023-02-09 10:30:00,86.39,86.5,86.18,86.19,74746.0,78.8264,78.9268,78.6348,78.6439,74746.0
2023-02-09 10:40:00,86.19,86.39,86.12,86.34,59472.0,78.6439,78.8264,78.58,78.7808,59472.0
2023-02-09 10:50:00,86.37,86.41,86.14,86.2,72265.0,78.8081,78.8446,78.5983,78.653,72265.0
2023-02-09 11:00:00,86.18,86.25,86.06,86.17,65182.0,78.6348,78.6987,78.5253,78.6257,65182.0
2023-02-09 11:10:00,86.17,86.32,86.09,86.14,50464.0,78.6257,78.7625,78.5527,78.5983,50464.0
2023-02-09 11:20:00,86.14,86.21,86.02,86.13,58544.0,78.5983,78.6622,78.4888,78.5892,58544.0
2023-02-09 11:30:00,86.13,86.16,85.99,86.07,35542.0,78.5892,78.6165,78.4614,78.5344,35542.0
2023-02-09 11:40:00,86.07,86.11,85.99,86.08,40941.0,78.5344,78.5709,78.4614,78.5435,40941.0
2023-02-09 11:50:00,86.07,86.22,86.07,86.17,83735.0,78.5344,78.6713,78.5344,78.6257,83735.0
2023-02-09 12:00:00,86.16,86.31,86.08,86.13,84768.0,78.6165,78.7534,78.5435,78.5892,84768.0
2023-02-09 12:10:00,86.12,86.14,86.0,86.03,33979.0,78.58,78.5983,78.4705,78.4979,33979.0
2023-02-09 12:20:00,86.02,86.08,85.98,85.99,65033.0,78.4888,78.5435,78.4523,78.4614,65033.0
2023-02-09 12:30:00,85.99,86.05,85.88,86.03,108026.0,78.4614,78.5162,78.361,78.4979,108026.0
2023-02-09 12:40:00,86.02,86.11,86.01,86.06,58707.0,78.4888,78.5709,78.4797,78.5253,58707.0
2023-02-09 12:50:00,86.05,86.08,85.82,85.84,28504.0,78.5162,78.5435,78.3063,78.3245,28504.0
2023-02-09 13:00:00,85.83,85.9,85.7,85.73,44483.0,78.3154,78.3793,78.1968,78.2242,44483.0
2023-02-09 13:10:00,85.72,85.77,85.71,85.76,28777.0,78.2151,78.2607,78.2059,78.2516,28777.0
2023-02-09 13:20:00,85.75,85.83,85.74,85.78,64471.0,78.2424,78.3154,78.2333,78.2698,64471.0
2023-02-09 13:30:00,85.79,85.8,85.6,85.63,64135.0,78.2789,78.2881,78.1056,78.1329,64135.0
2023-02-09 13:40:00,85.63,85.63,85.38,85.44,46737.0,78.1329,78.1329,77.9048,77.9596,46737.0
2023-02-09 13:50:00,85.45,85.45,85.28,85.35,60230.0,77.9687,77.9687,77.8136,77.8774,60230.0
2023-02-09 14:00:00,85.35,85.59,85.13,85.59,241326.0,77.8774,78.0964,77.6767,78.0964,241326.0
2023-02-09 14:10:00,85.59,85.59,85.46,85.52,155109.0,78.0964,78.0964,77.9778,78.0326,155109.0
2023-02-09 14:20:00,85.53,85.64,85.46,85.58,94195.0,78.0417,78.1421,77.9778,78.0873,94195.0
2023-02-09 14:30:00,85.59,85.61,85.5,85.6,48499.0,78.0964,78.1147,78.0143,78.1056,48499.0
2023-02-09 14:40:00,85.6,85.62,85.56,85.58,67020.0,78.1056,78.1238,78.0691,78.0873,67020.0
2023-02-09 14:50:00,85.58,85.58,85.49,85.56,90898.0,78.0873,78.0873,78.0052,78.0691,90898.0
2023-02-09 15:00:00,85.56,85.6,85.49,85.59,113654.0,78.0691,78.1056,78.0052,78.0964,113654.0
2023-02-09 15:10:00,85.6,85.62,85.5,85.56,149280.0,78.1056,78.1238,78.0143,78.0691,149280.0
2023-02-09 15:20:00,85.55,85.59,85.51,85.59,107906.0,78.0599,78.0964,78.0234,78.0964,107906.0
2023-02-09 15:30:00,85.58,85.65,85.54,85.61,160214.0,78.0873,78.1512,78.0508,78.1147,160214.0
2023-02-09 15:40:00,85.62,85.65,85.58,85.63,127465.0,78.1238,78.1512,78.0873,78.1329,127465.0
2023-02-09 15:50:00,85.64,85.7,85.44,85.55,707712.0,78.1421,78.1968,77.9596,78.0599,707712.0
2023-02-10 09:30:00,85.58,85.75,85.45,85.46,280244.0,78.0873,78.2424,77.9687,77.9778,280244.0
2023-02-10 09:40:00,85.46,85.6,85.41,85.53,139475.0,77.9778,78.1056,77.9322,78.0417,139475.0
2023-02-10 09:50:00,85.55,85.66,85.45,85.49,56390.0,78.0599,78.1603,77.9687,78.0052,56390.0
2023-02-10 10:00:00,85.48,85.73,85.28,85.71,88330.0,77.9961,78.2242,77.8136,78.2059,88330.0
2023-02-10 10:10:00,85.73,85.76,85.55,85.56,84125.0,78.2242,78.2516,78.0599,78.0691,84125.0
2023-02-10 10:20:00,85.58,85.66,85.53,85.63,48293.0,78.0873,78.1603,78.0417,78.1329,48293.0
2023-02-10 10:30:00,85.61,85.73,85.57,85.7,43577.0,78.1147,78.2242,78.0782,78.1968,43577.0
2023-02-10 10:40:00,85.69,85.74,85.59,85.63,58543.0,78.1877,78.2333,78.0964,78.1329,58543.0
2023-02-10 10:50:00,85.63,85.68,85.48,85.65,55155.0,78.1329,78.1786,77.9961,78.1512,55155.0
2023-02-10 11:00:00,85.64,85.74,85.59,85.7,38235.0,78.1421,78.2333,78.0964,78.1968,38235.0
2023-02-10 11:10:00,85.72,85.84,85.66,85.75,39278.0,78.2151,78.3245,78.1603,78.2424,39278.0
2023-02-10 11:20:00,85.75,85.92,85.73,85.92,55717.0,78.2424,78.3975,78.2242,78.3975,55717.0
2023-02-10 11:30:00,85.93,85.95,85.67,85.93,69077.0,78.4067,78.4249,78.1694,78.4067,69077.0
2023-02-10 11:40:00,85.93,86.05,85.88,86.01,64635.0,78.4067,78.5162,78.361,78.4797,64635.0
2023-02-10 11:50:00,86.0,86.02,85.87,85.96,51406.0,78.4705,78.4888,78.3519,78.434,51406.0
2023-02-10 12:00:00,85.96,85.99,85.85,85.91,29546.0,78.434,78.4614,78.3337,78.3884,29546.0
2023-02-10 12:10:00,85.91,85.94,85.77,85.88,25543.0,78.3884,78.4158,78.2607,78.361,25543.0
2023-02-10 12:20:00,85.88,85.96,85.88,85.93,20388.0,78.361,78.434,78.361,78.4067,20388.0
2023-02-10 12:30:00,85.95,86.08,85.92,86.05,30204.0,78.4249,78.5435,78.3975,78.5162,30204.0
2023-02-10 12:40:00,86.04,86.12,85.99,86.11,24264.0,78.507,78.58,78.4614,78.5709,24264.0
2023-02-10 12:50:00,86.11,86.22,86.09,86.22,28060.0,78.5709,78.6713,78.5527,78.6713,28060.0
2023-02-10 13:00:00,86.23,86.24,86.07,86.19,32439.0,78.6804,78.6895,78.5344,78.6439,32439.0
2023-02-10 13:10:00,86.19,86.25,86.13,86.17,54588.0,78.6439,78.6987,78.5892,78.6257,54588.0
2023-02-10 13:20:00,86.18,86.23,86.12,86.13,43762.0,78.6348,78.6804,78.58,78.5892,43762.0
2023-02-10 13:30:00,86.12,86.23,86.09,86.17,35110.0,78.58,78.6804,78.5527,78.6257,35110.0
2023-02-10 13:40:00,86.17,86.29,86.12,86.12,46903.0,78.6257,78.7352,78.58,78.58,46903.0
2023-02-10 13:50:00,86.13,86.2,86.09,86.16,34640.0,78.5892,78.653,78.5527,78.6165,34640.0
2023-02-10 14:00:00,86.16,86.23,86.12,86.21,48343.0,78.6165,78.6804,78.58,78.6622,48343.0
2023-02-10 14:10:00,86.22,86.33,86.21,86.33,75222.0,78.6713,78.7716,78.6622,78.7716,75222.0
2023-02-10 14:20:00,86.33,86.44,86.25,86.34,89367.0,78.7716,78.872,78.6987,78.7808,89367.0
2023-02-10 14:30:00,86.34,86.45,86.33,86.43,62394.0,78.7808,78.8811,78.7716,78.8629,62394.0
2023-02-10 14:40:00,86.43,86.49,86.29,86.47,49529.0,78.8629,78.9176,78.7352,78.8994,49529.0
2023-02-10 14:50:00,86.47,86.7,86.46,86.69,113379.0,78.8994,79.1093,78.8903,79.1001,113379.0
2023-02-10 15:00:00,86.69,86.96,86.65,86.94,290855.0,79.1001,79.3465,79.0636,79.3282,290855.0
2023-02-10 15:10:00,86.94,86.95,86.7,86.71,136337.0,79.3282,79.3374,79.1093,79.1184,136337.0
2023-02-10 15:20:00,86.71,86.8,86.7,86.76,80723.0,79.1184,79.2005,79.1093,79.164,80723.0
2023-02-10 15:30:00,86.77,86.82,86.7,86.8,135244.0,79.1731,79.2187,79.1093,79.2005,135244.0
2023-02-10 15:40:00,86.79,86.84,86.73,86.83,157273.0,79.1914,79.237,79.1366,79.2279,157273.0
2023-02-10 15:50:00,86.83,86.83,86.56,86.73,509390.0,79.2279,79.2279,78.9815,79.1366,509390.0
2023-02-13 09:30:00,86.66,87.24,86.66,86.86,255714.0,79.0728,79.602,79.0728,79.2552,255714.0
2023-02-13 09:40:00,86.86,86.86,86.39,86.69,71763.0,79.2552,79.2552,78.8264,79.1001,71763.0
2023-02-13 09:50:00,86.72,86.83,86.63,86.68,38923.0,79.1275,79.2279,79.0454,79.091,38923.0
2023-02-13 10:00:00,86.69,86.9,86.67,86.9,72663.0,79.1001,79.2917,79.0819,79.2917,72663.0
2023-02-13 10:10:00,86.9,87.02,86.77,86.98,69138.0,79.2917,79.4012,79.1731,79.3647,69138.0
2023-02-13 10:20:00,86.98,87.1,86.93,87.08,47550.0,79.3647,79.4742,79.3191,79.456,47550.0
2023-02-13 10:30:00,87.08,87.09,86.94,87.03,31186.0,79.456,79.4651,79.3282,79.4104,31186.0
2023-02-13 10:40:00,87.03,87.06,86.93,86.94,30880.0,79.4104,79.4377,79.3191,79.3282,30880.0
2023-02-13 10:50:00,86.93,87.09,86.91,87.08,34917.0,79.3191,79.4651,79.3009,79.456,34917.0
2023-02-13 11:00:00,87.08,87.25,87.07,87.14,92226.0,79.456,79.6111,79.4469,79.5107,92226.0
2023-02-13 11:10:00,87.15,87.16,86.95,86.98,67636.0,79.5199,79.529,79.3374,79.3647,67636.0
2023-02-13 11:20:00,86.98,87.29,86.9,87.23,71401.0,79.3647,79.6476,79.2917,79.5929,71401.0
2023-02-13 11:30:00,87.22,87.37,87.17,87.22,108270.0,79.5837,79.7206,79.5381,79.5837,108270.0
2023-02-13 11:40:00,87.22,87.35,87.16,87.35,47604.0,79.5837,79.7023,79.529,79.7023,47604.0
2023-02-13 11:50:00,87.34,87.35,87.24,87.34,50501.0,79.6932,79.7023,79.602,79.6932,50501.0
2023-02-13 12:00:00,87.33,87.33,87.17,87.17,37547.0,79.6841,79.6841,79.5381,79.5381,37547.0
2023-02-13 12:10:00,87.17,87.28,87.17,87.23,42170.0,79.5381,79.6385,79.5381,79.5929,42170.0
2023-02-13 12:20:00,87.23,87.29,87.2,87.29,47949.0,79.5929,79.6476,79.5655,79.6476,47949.0
2023-02-13 12:30:00,87.29,87.31,87.21,87.26,40839.0,79.6476,79.6658,79.5746,79.6202,40839.0
2023-02-13 12:40:00,87.25,87.31,87.23,87.29,35669.0,79.6111,79.6658,79.5929,79.6476,35669.0
2023-02-13 12:50:00,87.3,87.42,87.3,87.34,68066.0,79.6567,79.7662,79.6567,79.6932,68066.0
2023-02-13 13:00:00,87.34,87.34,87.2,87.22,27514.0,79.6932,79.6932,79.5655,79.5837,27514.0
2023-02-13 13:10:00,87.22,87.22,87.1,87.2,27552.0,79.5837,79.5837,79.4742,79.5655,27552.0
2023-02-13 13:20:00,87.22,87.26,87.18,87.25,24150.0,79.5837,79.6202,79.5472,79.6111,24150.0
2023-02-13 13:30:00,87.25,87.36,87.25,87.32,22518.0,79.6111,79.7115,79.6111,79.675,22518.0
2023-02-13 13:40:00,87.34,87.41,87.31,87.41,20674.0,79.6932,79.7571,79.6658,79.7571,20674.0
2023-02-13 13:50:00,87.41,87.43,87.33,87.38,25293.0,79.7571,79.7753,79.6841,79.7297,25293.0
2023-02-13 14:00:00,87.39,87.54,87.38,87.5,64105.0,79.7388,79.8757,79.7297,79.8392,64105.0
2023-02-13 14:10:00,87.5,87.53,87.41,87.45,50354.0,79.8392,79.8666,79.7571,79.7936,50354.0
2023-02-13 14:20:00,87.46,87.5,87.38,87.4,30338.0,79.8027,79.8392,79.7297,79.748,30338.0
2023-02-13 14:30:00,87.4,87.4,87.25,87.32,45177.0,79.748,79.748,79.6111,79.675,45177.0
2023-02-13 14:40:00,87.31,87.38,87.23,87.33,46842.0,79.6658,79.7297,79.5929,79.6841,46842.0
2023-02-13 14:50:00,87.33,87.51,87.3,87.42,57098.0,79.6841,79.8483,79.6567,79.7662,57098.0
2023-02-13 15:00:00,87.42,87.42,87.3,87.4,53067.0,79.7662,79.7662,79.6567,79.748,53067.0
2023-02-13 15:10:00,87.4,87.51,87.34,87.51,61972.0,79.748,79.8483,79.6932,79.8483,61972.0
2023-02-13 15:20:00,87.5,87.65,87.49,87.56,67355.0,79.8392,79.9761,79.8301,79.894,67355.0
2023-02-13 15:30:00,87.56,87.7,87.53,87.66,84571.0,79.894,80.0217,79.8666,79.9852,84571.0
2023-02-13 15:40:00,87.66,87.82,87.66,87.82,130857.0,79.9852,80.1312,79.9852,80.1312,130857.0
2023-02-13 15:50:00,87.81,87.81,87.32,87.51,705395.0,80.1221,80.1221,79.675,79.8483,705395.0
2023-02-14 09:30:00,87.59,87.61,86.86,87.0,215181.0,79.9213,79.9396,79.2552,79.383,215181.0
2023-02-14 09:40:00,87.02,87.09,86.86,87.03,119815.0,79.4012,79.4651,79.2552,79.4104,119815.0
2023-02-14 09:50:00,87.04,87.23,86.93,86.94,86193.0,79.4195,79.5929,79.3191,79.3282,86193.0
2023-02-14 10:00:00,86.92,87.01,86.76,86.85,96811.0,79.31,79.3921,79.164,79.2461,96811.0
2023-02-14 10:10:00,86.82,87.06,86.74,86.74,72015.0,79.2187,79.4377,79.1458,79.1458,72015.0
2023-02-14 10:20:00,86.73,86.73,86.52,86.57,164635.0,79.1366,79.1366,78.945,78.9906,164635.0
2023-02-14 10:30:00,86.58,86.59,85.95,85.95,170943.0,78.9998,79.0089,78.4249,78.4249,170943.0
2023-02-14 10:40:00,85.96,86.07,85.87,85.88,157479.0,78.434,78.5344,78.3519,78.361,157479.0
2023-02-14 10:50:00,85.86,85.86,85.54,85.63,122766.0,78.3428,78.3428,78.0508,78.1329,122766.0
2023-02-14 11:00:00,85.63,85.68,85.56,85.58,87782.0,78.1329,78.1786,78.0691,78.0873,87782.0
2023-02-14 11:10:00,85.59,85.69,85.52,85.58,78472.0,78.0964,78.1877,78.0326,78.0873,78472.0
2023-02-14 11:20:00,85.58,85.82,85.37,85.41,94534.0,78.0873,78.3063,77.8957,77.9322,94534.0
2023-02-14 11:30:00,85.39,85.39,85.02,85.07,117766.0,77.9139,77.9139,77.5763,77.622,117766.0
2023-02-14 11:40:00,85.07,85.52,85.07,85.52,133824.0,77.622,78.0326,77.622,78.0326,133824.0
2023-02-14 11:50:00,85.53,85.8,85.47,85.7,241767.0,78.0417,78.2881,77.9869,78.1968,241767.0
2023-02-14 12:00:00,85.7,86.05,85.69,86.03,57875.0,78.1968,78.5162,78.1877,78.4979,57875.0
2023-02-14 12:10:00,86.03,86.19,86.0,86.11,92526.0,78.4979,78.6439,78.4705,78.5709,92526.0
2023-02-14 12:20:00,86.1,86.1,85.95,86.02,34795.0,78.5618,78.5618,78.4249,78.4888,34795.0
2023-02-14 12:30:00,86.0,86.24,86.0,86.11,86605.0,78.4705,78.6895,78.4705,78.5709,86605.0
2023-02-14 12:40:00,86.1,86.24,86.08,86.2,35312.0,78.5618,78.6895,78.5435,78.653,35312.0
2023-02-14 12:50:00,86.19,86.4,86.15,86.34,51803.0,78.6439,78.8355,78.6074,78.7808,51803.0
2023-02-14 13:00:00,86.35,86.65,86.32,86.57,58211.0,78.7899,79.0636,78.7625,78.9906,58211.0
2023-02-14 13:10:00,86.56,86.76,86.56,86.7,63429.0,78.9815,79.164,78.9815,79.1093,63429.0
2023-02-14 13:20:00,86.71,86.71,86.58,86.64,27335.0,79.1184,79.1184,78.9998,79.0545,27335.0
2023-02-14 13:30:00,86.64,86.68,86.54,86.58,32527.0,79.0545,79.091,78.9633,78.9998,32527.0
2023-02-14 13:40:00,86.58,86.6,86.41,86.43,40844.0,78.9998,79.018,78.8446,78.8629,40844.0
2023-02-14 13:50:00,86.43,86.48,86.39,86.4,35548.0,78.8629,78.9085,78.8264,78.8355,35548.0
2023-02-14 14:00:00,86.4,86.47,86.22,86.26,48394.0,78.8355,78.8994,78.6713,78.7078,48394.0
2023-02-14 14:10:00,86.26,86.34,86.26,86.34,64502.0,78.7078,78.7808,78.7078,78.7808,64502.0
2023-02-14 14:20:00,86.33,86.35,86.25,86.27,56989.0,78.7716,78.7899,78.6987,78.7169,56989.0
2023-02-14 14:30:00,86.28,86.46,86.25,86.42,92212.0,78.726,78.8903,78.6987,78.8538,92212.0
2023-02-14 14:40:00,86.42,86.43,86.29,86.32,28625.0,78.8538,78.8629,78.7352,78.7625,28625.0
2023-02-14 14:50:00,86.32,86.44,86.3,86.38,32808.0,78.7625,78.872,78.7443,78.8173,32808.0
2023-02-14 15:00:00,86.38,86.41,86.3,86.34,51047.0,78.8173,78.8446,78.7443,78.7808,51047.0
2023-02-14 15:10:00,86.34,86.34,86.2,86.27,52156.0,78.7808,78.7808,78.653,78.7169,52156.0
2023-02-14 15:20:00,86.27,86.29,86.2,86.2,50228.0,78.7169,78.7352,78.653,78.653,50228.0
2023-02-14 15:30:00,86.2,86.23,86.01,86.06,77034.0,78.653,78.6804,78.4797,78.5253,77034.0
2023-02-14 15:40:00,86.06,86.14,85.97,86.11,120894.0,78.5253,78.5983,78.4432,78.5709,120894.0
2023-02-14 15:50:00,86.1,86.1,85.44,85.65,576988.0,78.5618,78.5618,77.9596,78.1512,576988.0
2023-02-15 09:30:00,85.27,85.28,84.76,84.87,209493.0,77.8045,77.8136,77.3391,77.4395,209493.0
2023-02-15 09:40:00,84.88,84.97,84.76,84.81,107637.0,77.4486,77.5307,77.3391,77.3847,107637.0
2023-02-15 09:50:00,84.85,84.99,84.78,84.92,66939.0,77.4212,77.549,77.3574,77.4851,66939.0
2023-02-15 10:00:00,84.91,85.21,84.89,84.92,72121.0,77.476,77.7497,77.4577,77.4851,72121.0
2023-02-15 10:10:00,84.92,85.08,84.89,85.03,44353.0,77.4851,77.6311,77.4577,77.5855,44353.0
2023-02-15 10:20:00,85.05,85.13,84.87,84.97,68114.0,77.6037,77.6767,77.4395,77.5307,68114.0
2023-02-15 10:30:00,84.98,85.01,84.85,84.86,119994.0,77.5398,77.5672,77.4212,77.4304,119994.0
2023-02-15 10:40:00,84.85,84.88,84.76,84.84,51015.0,77.4212,77.4486,77.3391,77.4121,51015.0
2023-02-15 10:50:00,84.84,84.93,84.74,84.78,55334.0,77.4121,77.4942,77.3209,77.3574,55334.0
2023-02-15 11:00:00,84.8,84.95,84.75,84.88,31957.0,77.3756,77.5125,77.33,77.4486,31957.0
2023-02-15 11:10:00,84.89,84.99,84.87,84.96,38217.0,77.4577,77.549,77.4395,77.5216,38217.0
2023-02-15 11:20:00,84.96,84.97,84.87,84.91,29376.0,77.5216,77.5307,77.4395,77.476,29376.0
2023-02-15 11:30:00,84.91,84.95,84.82,84.91,46035.0,77.476,77.5125,77.3939,77.476,46035.0
2023-02-15 11:40:00,84.91,84.99,84.88,84.97,45516.0,77.476,77.549,77.4486,77.5307,45516.0
2023-02-15 11:50:00,84.97,84.98,84.87,84.9,40405.0,77.5307,77.5398,77.4395,77.4668,40405.0
2023-02-15 12:00:00,84.91,84.91,84.69,84.74,45206.0,77.476,77.476,77.2752,77.3209,45206.0
2023-02-15 12:10:00,84.74,84.76,84.51,84.56,56300.0,77.3209,77.3391,77.111,77.1566,56300.0
2023-02-15 12:20:00,84.56,84.59,84.44,84.51,89674.0,77.1566,77.184,77.0471,77.111,89674.0
2023-02-15 12:30:00,84.51,84.64,84.46,84.62,44388.0,77.111,77.2296,77.0654,77.2114,44388.0
2023-02-15 12:40:00,84.63,84.66,84.51,84.52,35288.0,77.2205,77.2479,77.111,77.1201,35288.0
2023-02-15 12:50:00,84.53,84.61,84.5,84.58,35736.0,77.1292,77.2022,77.1019,77.1749,35736.0
2023-02-15 13:00:00,84.59,84.77,84.59,84.77,26236.0,77.184,77.3482,77.184,77.3482,26236.0
2023-02-15 13:10:00,84.76,84.81,84.73,84.74,33662.0,77.3391,77.3847,77.3117,77.3209,33662.0
2023-02-15 13:20:00,84.73,84.75,84.67,84.75,22594.0,77.3117,77.33,77.257,77.33,22594.0
2023-02-15 13:30:00,84.74,84.83,84.73,84.81,21316.0,77.3209,77.403,77.3117,77.3847,21316.0
2023-02-15 13:40:00,84.81,84.9,84.81,84.84,33846.0,77.3847,77.4668,77.3847,77.4121,33846.0
2023-02-15 13:50:00,84.84,84.85,84.74,84.76,88251.0,77.4121,77.4212,77.3209,77.3391,88251.0
2023-02-15 14:00:00,84.77,84.79,84.65,84.65,48771.0,77.3482,77.3665,77.2387,77.2387,48771.0
2023-02-15 14:10:00,84.66,84.7,84.63,84.65,55719.0,77.2479,77.2844,77.2205,77.2387,55719.0
2023-02-15 14:20:00,84.64,84.64,84.51,84.6,59722.0,77.2296,77.2296,77.111,77.1931,59722.0
2023-02-15 14:30:00,84.61,84.64,84.56,84.58,44861.0,77.2022,77.2296,77.1566,77.1749,44861.0
2023-02-15 14:40:00,84.59,84.65,84.54,84.62,62482.0,77.184,77.2387,77.1384,77.2114,62482.0
2023-02-15 14:50:00,84.63,84.64,84.47,84.6,77154.0,77.2205,77.2296,77.0745,77.1931,77154.0
2023-02-15 15:00:00,84.62,84.65,84.54,84.62,61035.0,77.2114,77.2387,77.1384,77.2114,61035.0
2023-02-15 15:10:00,84.63,84.63,84.53,84.58,108756.0,77.2205,77.2205,77.1292,77.1749,108756.0
2023-02-15 15:20:00,84.59,84.66,84.58,84.61,92540.0,77.184,77.2479,77.1749,77.2022,92540.0
2023-02-15 15:30:00,84.61,84.65,84.55,84.62,123348.0,77.2022,77.2387,77.1475,77.2114,123348.0
2023-02-15 15:40:00,84.62,84.76,84.58,84.74,125298.0,77.2114,77.3391,77.1749,77.3209,125298.0
2023-02-15 15:50:00,84.74,85.09,84.74,85.07,521848.0,77.3209,77.6402,77.3209,77.622,521848.0
2023-02-16 09:30:00,84.31,84.76,84.11,84.14,217332.0,76.9285,77.3391,76.746,76.7734,217332.0
2023-02-16 09:40:00,84.12,84.3,84.08,84.15,85277.0,76.7551,76.9194,76.7186,76.7825,85277.0
2023-02-16 09:50:00,84.17,84.18,83.84,83.94,83936.0,76.8008,76.8099,76.4997,76.5909,83936.0
2023-02-16 10:00:00,83.92,84.13,83.87,83.97,52468.0,76.5726,76.7643,76.527,76.6183,52468.0
2023-02-16 10:10:00,83.96,84.09,83.85,83.92,52418.0,76.6091,76.7278,76.5088,76.5726,52418.0
2023-02-16 10:20:00,83.95,84.0,83.76,83.83,97222.0,76.6,76.6456,76.4267,76.4905,97222.0
2023-02-16 10:30:00,83.82,84.0,83.75,83.93,60882.0,76.4814,76.6456,76.4175,76.5818,60882.0
2023-02-16 10:40:00,83.93,83.99,83.82,83.85,43309.0,76.5818,76.6365,76.4814,76.5088,43309.0
2023-02-16 10:50:00,83.86,83.87,83.73,83.81,73229.0,76.5179,76.527,76.3993,76.4723,73229.0
2023-02-16 11:00:00,83.85,83.86,83.65,83.7,53979.0,76.5088,76.5179,76.3263,76.3719,53979.0
2023-02-16 11:10:00,83.73,83.81,83.67,83.79,58401.0,76.3993,76.4723,76.3445,76.454,58401.0
2023-02-16 11:20:00,83.8,83.87,83.71,83.85,38889.0,76.4632,76.527,76.381,76.5088,38889.0
2023-02-16 11:30:00,83.86,83.93,83.66,83.67,50795.0,76.5179,76.5818,76.3354,76.3445,50795.0
2023-02-16 11:40:00,83.67,83.73,83.6,83.61,60183.0,76.3445,76.3993,76.2807,76.2898,60183.0
2023-02-16 11:50:00,83.61,83.7,83.58,83.7,65445.0,76.2898,76.3719,76.2624,76.3719,65445.0
2023-02-16 12:00:00,83.72,83.75,83.58,83.61,39268.0,76.3902,76.4175,76.2624,76.2898,39268.0
2023-02-16 12:10:00,83.59,83.62,83.47,83.5,108827.0,76.2715,76.2989,76.162,76.1894,108827.0
2023-02-16 12:20:00,83.49,83.53,83.44,83.52,112472.0,76.1803,76.2168,76.1347,76.2077,112472.0
2023-02-16 12:30:00,83.52,83.56,83.47,83.56,75538.0,76.2077,76.2442,76.162,76.2442,75538.0
2023-02-16 12:40:00,83.56,83.63,83.5,83.58,110884.0,76.2442,76.308,76.1894,76.2624,110884.0
2023-02-16 12:50:00,83.57,83.61,83.54,83.57,56274.0,76.2533,76.2898,76.2259,76.2533,56274.0
2023-02-16 13:00:00,83.57,83.61,83.46,83.59,55957.0,76.2533,76.2898,76.1529,76.2715,55957.0
2023-02-16 13:10:00,83.59,83.61,83.55,83.59,36585.0,76.2715,76.2898,76.235,76.2715,36585.0
2023-02-16 13:20:00,83.59,83.7,83.57,83.6,42941.0,76.2715,76.3719,76.2533,76.2807,42941.0
2023-02-16 13:30:00,83.61,83.88,83.59,83.88,49735.0,76.2898,76.5362,76.2715,76.5362,49735.0
2023-02-16 13:40:00,83.87,83.94,83.86,83.9,21566.0,76.527,76.5909,76.5179,76.5544,21566.0
2023-02-16 13:50:00,83.9,83.97,83.79,83.96,123091.0,76.5544,76.6183,76.454,76.6091,123091.0
2023-02-16 14:00:00,83.98,84.0,83.84,83.87,35157.0,76.6274,76.6456,76.4997,76.527,35157.0
2023-02-16 14:10:00,83.87,83.89,83.82,83.89,31944.0,76.527,76.5453,76.4814,76.5453,31944.0
2023-02-16 14:20:00,83.87,83.95,83.79,83.95,66762.0,76.527,76.6,76.454,76.6,66762.0
2023-02-16 14:30:00,83.96,84.14,83.94,84.13,59411.0,76.6091,76.7734,76.5909,76.7643,59411.0
2023-02-16 14:40:00,84.13,84.14,84.02,84.11,78481.0,76.7643,76.7734,76.6639,76.746,78481.0
2023-02-16 14:50:00,84.12,84.2,84.09,84.13,48652.0,76.7551,76.8281,76.7278,76.7643,48652.0
2023-02-16 15:00:00,84.14,84.16,83.94,84.03,60129.0,76.7734,76.7916,76.5909,76.673,60129.0
2023-02-16 15:10:00,84.03,84.05,83.79,83.85,58661.0,76.673,76.6913,76.454,76.5088,58661.0
2023-02-16 15:20:00,83.83,83.85,83.66,83.7,56017.0,76.4905,76.5088,76.3354,76.3719,56017.0
2023-02-16 15:30:00,83.69,83.71,83.55,83.58,67074.0,76.3628,76.381,76.235,76.2624,67074.0
2023-02-16 15:40:00,83.58,83.59,83.38,83.52,129862.0,76.2624,76.2715,76.0799,76.2077,129862.0
2023-02-16 15:50:00,83.52,83.6,83.37,83.4,446560.0,76.2077,76.2807,76.0708,76.0982,446560.0
2023-02-17 09:30:00,83.61,83.79,83.28,83.77,278178.0,76.2898,76.454,75.9887,76.4358,278178.0
2023-02-17 09:40:00,83.76,84.12,83.72,84.11,68659.0,76.4267,76.7551,76.3902,76.746,68659.0
2023-02-17 09:50:00,84.06,84.29,84.03,84.29,93241.0,76.7004,76.9103,76.673,76.9103,93241.0
2023-02-17 10:00:00,84.26,84.5,84.25,84.47,83394.0,76.8829,77.1019,76.8738,77.0745,83394.0
2023-02-17 10:10:00,84.47,84.71,84.38,84.66,61557.0,77.0745,77.2935,76.9924,77.2479,61557.0
2023-02-17 10:20:00,84.66,84.67,84.43,84.54,46670.0,77.2479,77.257,77.038,77.1384,46670.0
2023-02-17 10:30:00,84.52,84.82,84.51,84.69,45043.0,77.1201,77.3939,77.111,77.2752,45043.0
2023-02-17 10:40:00,84.69,84.75,84.33,84.44,73670.0,77.2752,77.33,76.9468,77.0471,73670.0
2023-02-17 10:50:00,84.45,84.46,84.3,84.46,66563.0,77.0562,77.0654,76.9194,77.0654,66563.0
2023-02-17 11:00:00,84.46,84.46,84.36,84.41,29402.0,77.0654,77.0654,76.9741,77.0197,29402.0
2023-02-17 11:10:00,84.41,84.46,84.38,84.41,37992.0,77.0197,77.0654,76.9924,77.0197,37992.0
2023-02-17 11:20:00,84.39,84.41,84.32,84.4,48026.0,77.0015,77.0197,76.9376,77.0106,48026.0
2023-02-17 11:30:00,84.39,84.78,84.36,84.76,90256.0,77.0015,77.3574,76.9741,77.3391,90256.0
2023-02-17 11:40:00,84.77,84.78,84.51,84.51,49963.0,77.3482,77.3574,77.111,77.111,49963.0
2023-02-17 11:50:00,84.51,84.53,84.25,84.27,104274.0,77.111,77.1292,76.8738,76.892,104274.0
2023-02-17 12:00:00,84.24,84.32,84.18,84.25,58840.0,76.8646,76.9376,76.8099,76.8738,58840.0
2023-02-17 12:10:00,84.25,84.52,84.24,84.42,56369.0,76.8738,77.1201,76.8646,77.0289,56369.0
2023-02-17 12:20:00,84.43,84.56,84.42,84.54,28026.0,77.038,77.1566,77.0289,77.1384,28026.0
2023-02-17 12:30:00,84.54,84.55,84.38,84.51,34833.0,77.1384,77.1475,76.9924,77.111,34833.0
2023-02-17 12:40:00,84.51,84.68,84.5,84.64,46158.0,77.111,77.2661,77.1019,77.2296,46158.0
2023-02-17 12:50:00,84.64,84.7,84.43,84.56,35828.0,77.2296,77.2844,77.038,77.1566,35828.0
2023-02-17 13:00:00,84.56,84.57,84.43,84.51,24263.0,77.1566,77.1657,77.038,77.111,24263.0
2023-02-17 13:10:00,84.53,84.65,84.52,84.62,18701.0,77.1292,77.2387,77.1201,77.2114,18701.0
2023-02-17 13:20:00,84.61,84.62,84.53,84.55,23683.0,77.2022,77.2114,77.1292,77.1475,23683.0
2023-02-17 13:30:00,84.54,84.65,84.52,84.57,45399.0,77.1384,77.2387,77.1201,77.1657,45399.0
2023-02-17 13:40:00,84.57,84.57,84.48,84.53,19465.0,77.1657,77.1657,77.0836,77.1292,19465.0
2023-02-17 13:50:00,84.52,84.61,84.5,84.61,24631.0,77.1201,77.2022,77.1019,77.2022,24631.0
2023-02-17 14:00:00,84.61,84.7,84.56,84.58,28736.0,77.2022,77.2844,77.1566,77.1749,28736.0
2023-02-17 14:10:00,84.57,84.82,84.57,84.81,61147.0,77.1657,77.3939,77.1657,77.3847,61147.0
2023-02-17 14:20:00,84.81,84.95,84.8,84.9,66267.0,77.3847,77.5125,77.3756,77.4668,66267.0
2023-02-17 14:30:00,84.92,84.93,84.8,84.92,36736.0,77.4851,77.4942,77.3756,77.4851,36736.0
2023-02-17 14:40:00,84.92,84.98,84.84,84.96,31400.0,77.4851,77.5398,77.4121,77.5216,31400.0
2023-02-17 14:50:00,84.96,85.13,84.95,85.11,69430.0,77.5216,77.6767,77.5125,77.6585,69430.0
2023-02-17 15:00:00,85.11,85.23,85.09,85.2,68883.0,77.6585,77.768,77.6402,77.7406,68883.0
2023-02-17 15:10:00,85.2,85.22,85.06,85.06,54115.0,77.7406,77.7588,77.6128,77.6128,54115.0
2023-02-17 15:20:00,85.06,85.25,85.05,85.16,81719.0,77.6128,77.7862,77.6037,77.7041,81719.0
2023-02-17 15:30:00,85.14,85.2,85.03,85.03,66737.0,77.6858,77.7406,77.5855,77.5855,66737.0
2023-02-17 15:40:00,85.03,85.04,84.65,84.66,147452.0,77.5855,77.5946,77.2387,77.2479,147452.0
2023-02-17 15:50:00,84.66,84.87,84.63,84.76,435568.0,77.2479,77.4395,77.2205,77.3391,435568.0
2023-02-21 09:30:00,84.75,85.49,84.62,85.2,281598.0,77.33,78.0052,77.2114,77.7406,281598.0
2023-02-21 09:40:00,85.2,85.28,84.79,84.98,113188.0,77.7406,77.8136,77.3665,77.5398,113188.0
2023-02-21 09:50:00,84.99,85.04,84.81,84.93,73961.0,77.549,77.5946,77.3847,77.4942,73961.0
2023-02-21 10:00:00,84.91,85.03,84.74,84.91,69885.0,77.476,77.5855,77.3209,77.476,69885.0
2023-02-21 10:10:00,84.91,85.04,84.82,85.0,64885.0,77.476,77.5946,77.3939,77.5581,64885.0
2023-02-21 10:20:00,85.01,85.37,85.01,85.32,81309.0,77.5672,77.8957,77.5672,77.8501,81309.0
2023-02-21 10:30:00,85.34,85.4,85.2,85.33,50473.0,77.8683,77.9231,77.7406,77.8592,50473.0
2023-02-21 10:40:00,85.32,85.41,85.09,85.14,42318.0,77.8501,77.9322,77.6402,77.6858,42318.0
2023-02-21 10:50:00,85.15,85.17,84.98,85.09,38385.0,77.695,77.7132,77.5398,77.6402,38385.0
2023-02-21 11:00:00,85.06,85.16,84.99,85.0,26153.0,77.6128,77.7041,77.549,77.5581,26153.0
2023-02-21 11:10:00,85.0,85.16,85.0,85.1,28677.0,77.5581,77.7041,77.5581,77.6493,28677.0
2023-02-21 11:20:00,85.12,85.23,85.05,85.19,32262.0,77.6676,77.768,77.6037,77.7315,32262.0
2023-02-21 11:30:00,85.19,85.35,85.19,85.22,39798.0,77.7315,77.8774,77.7315,77.7588,39798.0
2023-02-21 11:40:00,85.2,85.29,85.15,85.27,30023.0,77.7406,77.8227,77.695,77.8045,30023.0
2023-02-21 11:50:00,85.26,85.28,85.13,85.26,46979.0,77.7953,77.8136,77.6767,77.7953,46979.0
2023-02-21 12:00:00,85.26,85.26,85.06,85.09,35958.0,77.7953,77.7953,77.6128,77.6402,35958.0
2023-02-21 12:10:00,85.1,85.1,84.93,85.04,49353.0,77.6493,77.6493,77.4942,77.5946,49353.0
2023-02-21 12:20:00,85.06,85.14,85.04,85.14,35890.0,77.6128,77.6858,77.5946,77.6858,35890.0
2023-02-21 12:30:00,85.13,85.19,85.04,85.12,36127.0,77.6767,77.7315,77.5946,77.6676,36127.0
2023-02-21 12:40:00,85.12,85.17,84.93,84.97,50055.0,77.6676,77.7132,77.4942,77.5307,50055.0
2023-02-21 12:50:00,84.97,85.03,84.87,84.87,49463.0,77.5307,77.5855,77.4395,77.4395,49463.0
2023-02-21 13:00:00,84.88,85.02,84.85,84.96,59503.0,77.4486,77.5763,77.4212,77.5216,59503.0
2023-02-21 13:10:00,84.95,84.96,84.75,84.79,46188.0,77.5125,77.5216,77.33,77.3665,46188.0
2023-02-21 13:20:00,84.78,84.89,84.73,84.76,94301.0,77.3574,77.4577,77.3117,77.3391,94301.0
2023-02-21 13:30:00,84.75,84.81,84.72,84.75,85820.0,77.33,77.3847,77.3026,77.33,85820.0
2023-02-21 13:40:00,84.74,84.84,84.68,84.77,51221.0,77.3209,77.4121,77.2661,77.3482,51221.0
2023-02-21 13:50:00,84.76,84.8,84.71,84.73,38235.0,77.3391,77.3756,77.2935,77.3117,38235.0
2023-02-21 14:00:00,84.73,84.78,84.69,84.72,88333.0,77.3117,77.3574,77.2752,77.3026,88333.0
2023-02-21 14:10:00,84.72,84.77,84.68,84.72,66987.0,77.3026,77.3482,77.2661,77.3026,66987.0
2023-02-21 14:20:00,84.72,84.89,84.71,84.88,106082.0,77.3026,77.4577,77.2935,77.4486,106082.0
2023-02-21 14:30:00,84.87,85.0,84.83,84.96,230138.0,77.4395,77.5581,77.403,77.5216,230138.0
2023-02-21 14:40:00,84.96,85.09,84.91,85.05,217254.0,77.5216,77.6402,77.476,77.6037,217254.0
2023-02-21 14:50:00,85.05,85.15,85.01,85.11,226806.0,77.6037,77.695,77.5672,77.6585,226806.0
2023-02-21 15:00:00,85.11,85.31,85.09,85.12,210864.0,77.6585,77.841,77.6402,77.6676,210864.0
2023-02-21 15:10:00,85.11,85.25,85.01,85.04,140644.0,77.6585,77.7862,77.5672,77.5946,140644.0
2023-02-21 15:20:00,85.03,85.05,84.81,84.85,63974.0,77.5855,77.6037,77.3847,77.4212,63974.0
2023-02-21 15:30:00,84.87,84.98,84.79,84.86,100509.0,77.4395,77.5398,77.3665,77.4304,100509.0
2023-02-21 15:40:00,84.86,84.93,84.82,84.89,103114.0,77.4304,77.4942,77.3939,77.4577,103114.0
2023-02-21 15:50:00,84.88,84.89,84.62,84.65,531733.0,77.4486,77.4577,77.2114,77.2387,531733.0
2023-02-22 09:30:00,84.63,84.75,84.19,84.25,135545.0,77.2205,77.33,76.819,76.8738,135545.0
2023-02-22 09:40:00,84.23,84.32,83.93,84.05,69747.0,76.8555,76.9376,76.5818,76.6913,69747.0
2023-02-22 09:50:00,84.05,84.13,83.95,84.12,50732.0,76.6913,76.7643,76.6,76.7551,50732.0
2023-02-22 10:00:00,84.1,84.17,84.04,84.13,47891.0,76.7369,76.8008,76.6821,76.7643,47891.0
2023-02-22 10:10:00,84.13,84.2,83.79,83.84,124373.0,76.7643,76.8281,76.454,76.4997,124373.0
2023-02-22 10:20:00,83.84,83.99,83.82,83.94,46138.0,76.4997,76.6365,76.4814,76.5909,46138.0
2023-02-22 10:30:00,83.93,83.99,83.84,83.84,31296.0,76.5818,76.6365,76.4997,76.4997,31296.0
2023-02-22 10:40:00,83.85,83.88,83.68,83.79,63017.0,76.5088,76.5362,76.3537,76.454,63017.0
2023-02-22 10:50:00,83.8,83.92,83.79,83.81,54001.0,76.4632,76.5726,76.454,76.4723,54001.0
2023-02-22 11:00:00,83.82,83.83,83.71,83.79,46349.0,76.4814,76.4905,76.381,76.454,46349.0
2023-02-22 11:10:00,83.8,84.01,83.79,83.87,158000.0,76.4632,76.6548,76.454,76.527,158000.0
2023-02-22 11:20:00,83.88,84.06,83.86,83.96,51045.0,76.5362,76.7004,76.5179,76.6091,51045.0
2023-02-22 11:30:00,83.96,84.05,83.91,83.92,46370.0,76.6091,76.6913,76.5635,76.5726,46370.0
2023-02-22 11:40:00,83.92,83.99,83.9,83.98,47285.0,76.5726,76.6365,76.5544,76.6274,47285.0
2023-02-22 11:50:00,83.97,83.97,83.75,83.79,25319.0,76.6183,76.6183,76.4175,76.454,25319.0
2023-02-22 12:00:00,83.78,83.8,83.7,83.7,25318.0,76.4449,76.4632,76.3719,76.3719,25318.0
2023-02-22 12:10:00,83.71,83.79,83.64,83.78,38878.0,76.381,76.454,76.3172,76.4449,38878.0
2023-02-22 12:20:00,83.78,83.88,83.74,83.85,30741.0,76.4449,76.5362,76.4084,76.5088,30741.0
2023-02-22 12:30:00,83.84,83.99,83.83,83.92,48682.0,76.4997,76.6365,76.4905,76.5726,48682.0
2023-02-22 12:40:00,83.92,83.95,83.86,83.86,29823.0,76.5726,76.6,76.5179,76.5179,29823.0
2023-02-22 12:50:00,83.87,83.92,83.86,83.9,30615.0,76.527,76.5726,76.5179,76.5544,30615.0
2023-02-22 13:00:00,83.9,83.99,83.86,83.97,34934.0,76.5544,76.6365,76.5179,76.6183,34934.0
2023-02-22 13:10:00,83.98,84.07,83.98,84.06,21443.0,76.6274,76.7095,76.6274,76.7004,21443.0
2023-02-22 13:20:00,84.06,84.24,84.05,84.16,24221.0,76.7004,76.8646,76.6913,76.7916,24221.0
2023-02-22 13:30:00,84.16,84.17,84.08,84.14,24887.0,76.7916,76.8008,76.7186,76.7734,24887.0
2023-02-22 13:40:00,84.14,84.18,84.1,84.11,27139.0,76.7734,76.8099,76.7369,76.746,27139.0
2023-02-22 13:50:00,84.12,84.12,84.02,84.04,30227.0,76.7551,76.7551,76.6639,76.6821,30227.0
2023-02-22 14:00:00,84.05,84.12,83.87,84.01,91112.0,76.6913,76.7551,76.527,76.6548,91112.0
2023-02-22 14:10:00,84.01,84.06,83.7,83.9,60954.0,76.6548,76.7004,76.3719,76.5544,60954.0
2023-02-22 14:20:00,83.89,83.95,83.65,83.67,59120.0,76.5453,76.6,76.3263,76.3445,59120.0
2023-02-22 14:30:00,83.66,83.66,83.42,83.45,68897.0,76.3354,76.3354,76.1164,76.1438,68897.0
2023-02-22 14:40:00,83.45,83.64,83.36,83.63,88881.0,76.1438,76.3172,76.0617,76.308,88881.0
2023-02-22 14:50:00,83.63,83.63,83.37,83.4,74674.0,76.308,76.308,76.0708,76.0982,74674.0
2023-02-22 15:00:00,83.4,83.45,83.24,83.27,70406.0,76.0982,76.1438,75.9522,75.9796,70406.0
2023-02-22 15:10:00,83.26,83.3,83.08,83.19,118138.0,75.9704,76.0069,75.8062,75.9066,118138.0
2023-02-22 15:20:00,83.18,83.24,83.11,83.11,104369.0,75.8974,75.9522,75.8336,75.8336,104369.0
2023-02-22 15:30:00,83.11,83.23,83.09,83.15,188231.0,75.8336,75.9431,75.8153,75.8701,188231.0
2023-02-22 15:40:00,83.15,83.16,83.07,83.11,116386.0,75.8701,75.8792,75.7971,75.8336,116386.0
2023-02-22 15:50:00,83.1,83.52,83.04,83.52,532575.0,75.8244,76.2077,75.7697,76.2077,532575.0
2023-02-23 09:30:00,83.15,83.68,83.11,83.18,212055.0,75.8701,76.3537,75.8336,75.8974,212055.0
2023-02-23 09:40:00,83.16,83.53,83.15,83.5,110521.0,75.8792,76.2168,75.8701,76.1894,110521.0
2023-02-23 09:50:00,83.51,83.76,83.5,83.74,85389.0,76.1985,76.4267,76.1894,76.4084,85389.0
2023-02-23 10:00:00,83.74,83.76,83.65,83.73,66809.0,76.4084,76.4267,76.3263,76.3993,66809.0
2023-02-23 10:10:00,83.75,83.83,83.63,83.79,64674.0,76.4175,76.4905,76.308,76.454,64674.0
2023-02-23 10:20:00,83.83,83.85,83.65,83.68,42628.0,76.4905,76.5088,76.3263,76.3537,42628.0
2023-02-23 10:30:00,83.66,83.71,83.54,83.61,66804.0,76.3354,76.381,76.2259,76.2898,66804.0
2023-02-23 10:40:00,83.6,83.67,83.34,83.34,89473.0,76.2807,76.3445,76.0434,76.0434,89473.0
2023-02-23 10:50:00,83.35,83.48,83.34,83.44,74552.0,76.0526,76.1712,76.0434,76.1347,74552.0
2023-02-23 11:00:00,83.42,83.48,83.32,83.37,153686.0,76.1164,76.1712,76.0252,76.0708,153686.0
2023-02-23 11:10:00,83.37,83.42,83.26,83.33,46292.0,76.0708,76.1164,75.9704,76.0343,46292.0
2023-02-23 11:20:00,83.33,83.34,83.14,83.14,70170.0,76.0343,76.0434,75.8609,75.8609,70170.0
2023-02-23 11:30:00,83.14,83.17,82.91,82.93,86803.0,75.8609,75.8883,75.6511,75.6693,86803.0
2023-02-23 11:40:00,82.93,82.95,82.69,82.71,99554.0,75.6693,75.6876,75.4503,75.4686,99554.0
2023-02-23 11:50:00,82.71,82.72,82.46,82.56,123570.0,75.4686,75.4777,75.2405,75.3317,123570.0
2023-02-23 12:00:00,82.56,82.67,82.52,82.57,70973.0,75.3317,75.4321,75.2952,75.3408,70973.0
2023-02-23 12:10:00,82.57,82.66,82.49,82.53,105338.0,75.3408,75.423,75.2678,75.3043,105338.0
2023-02-23 12:20:00,82.53,82.57,82.42,82.56,49691.0,75.3043,75.3408,75.204,75.3317,49691.0
2023-02-23 12:30:00,82.55,82.62,82.52,82.59,91198.0,75.3226,75.3865,75.2952,75.3591,91198.0
2023-02-23 12:40:00,82.59,82.61,82.46,82.51,50284.0,75.3591,75.3773,75.2405,75.2861,50284.0
2023-02-23 12:50:00,82.51,82.61,82.47,82.6,43214.0,75.2861,75.3773,75.2496,75.3682,43214.0
2023-02-23 13:00:00,82.61,82.7,82.49,82.49,48352.0,75.3773,75.4595,75.2678,75.2678,48352.0
2023-02-23 13:10:00,82.49,82.5,82.45,82.5,38329.0,75.2678,75.277,75.2314,75.277,38329.0
2023-02-23 13:20:00,82.5,82.51,82.37,82.43,36679.0,75.277,75.2861,75.1584,75.2131,36679.0
2023-02-23 13:30:00,82.43,82.43,82.34,82.39,45814.0,75.2131,75.2131,75.131,75.1766,45814.0
2023-02-23 13:40:00,82.38,82.41,82.25,82.31,59255.0,75.1675,75.1949,75.0489,75.1036,59255.0
2023-02-23 13:50:00,82.31,82.36,82.28,82.33,46821.0,75.1036,75.1492,75.0762,75.1219,46821.0
2023-02-23 14:00:00,82.33,82.47,82.31,82.46,42251.0,75.1219,75.2496,75.1036,75.2405,42251.0
2023-02-23 14:10:00,82.47,82.74,82.46,82.71,59581.0,75.2496,75.496,75.2405,75.4686,59581.0
2023-02-23 14:20:00,82.72,82.75,82.67,82.73,31099.0,75.4777,75.5051,75.4321,75.4868,31099.0
2023-02-23 14:30:00,82.73,82.89,82.72,82.88,50202.0,75.4868,75.6328,75.4777,75.6237,50202.0
2023-02-23 14:40:00,82.87,82.94,82.85,82.93,44697.0,75.6146,75.6784,75.5963,75.6693,44697.0
2023-02-23 14:50:00,82.92,82.99,82.77,82.77,57351.0,75.6602,75.7241,75.5233,75.5233,57351.0
2023-02-23 15:00:00,82.79,82.82,82.68,82.74,78406.0,75.5416,75.569,75.4412,75.496,78406.0
2023-02-23 15:10:00,82.75,82.87,82.74,82.8,58702.0,75.5051,75.6146,75.496,75.5507,58702.0
2023-02-23 15:20:00,82.81,82.81,82.72,82.72,62318.0,75.5598,75.5598,75.4777,75.4777,62318.0
2023-02-23 15:30:00,82.71,82.79,82.68,82.75,103322.0,75.4686,75.5416,75.4412,75.5051,103322.0
2023-02-23 15:40:00,82.74,82.79,82.6,82.62,139679.0,75.496,75.5416,75.3682,75.3865,139679.0
2023-02-23 15:50:00,82.62,82.68,82.42,82.54,536908.0,75.3865,75.4412,75.204,75.3135,536908.0
2023-02-24 09:30:00,82.4,82.4,81.86,82.05,137610.0,75.1857,75.1857,74.693,74.8664,137610.0
2023-02-24 09:40:00,82.04,82.09,81.65,81.92,130376.0,74.8572,74.9029,74.5014,74.7478,130376.0
2023-02-24 09:50:00,81.91,81.99,81.83,81.98,72315.0,74.7386,74.8116,74.6656,74.8025,72315.0
2023-02-24 10:00:00,81.97,82.12,81.87,81.95,153610.0,74.7934,74.9302,74.7021,74.7751,153610.0
2023-02-24 10:10:00,81.92,82.03,81.62,81.63,93169.0,74.7478,74.8481,74.474,74.4831,93169.0
2023-02-24 10:20:00,81.65,81.72,81.5,81.53,74745.0,74.5014,74.5653,74.3645,74.3919,74745.0
2023-02-24 10:30:00,81.53,81.79,81.49,81.77,56905.0,74.3919,74.6291,74.3554,74.6109,56905.0
2023-02-24 10:40:00,81.76,81.76,81.62,81.7,41290.0,74.6018,74.6018,74.474,74.547,41290.0
2023-02-24 10:50:00,81.71,81.72,81.48,81.53,54321.0,74.5561,74.5653,74.3463,74.3919,54321.0
2023-02-24 11:00:00,81.53,81.69,81.52,81.6,57058.0,74.3919,74.5379,74.3828,74.4558,57058.0
2023-02-24 11:10:00,81.59,81.65,81.51,81.52,61715.0,74.4466,74.5014,74.3736,74.3828,61715.0
2023-02-24 11:20:00,81.52,81.64,81.52,81.61,94712.0,74.3828,74.4923,74.3828,74.4649,94712.0
2023-02-24 11:30:00,81.6,81.79,81.57,81.64,57822.0,74.4558,74.6291,74.4284,74.4923,57822.0
2023-02-24 11:40:00,81.64,81.78,81.49,81.54,43783.0,74.4923,74.62,74.3554,74.401,43783.0
2023-02-24 11:50:00,81.55,81.65,81.52,81.54,48687.0,74.4101,74.5014,74.3828,74.401,48687.0
2023-02-24 12:00:00,81.56,81.57,81.37,81.42,37711.0,74.4193,74.4284,74.2459,74.2915,37711.0
2023-02-24 12:10:00,81.42,81.54,81.38,81.38,50416.0,74.2915,74.401,74.255,74.255,50416.0
2023-02-24 12:20:00,81.39,81.45,81.35,81.43,59962.0,74.2642,74.3189,74.2277,74.3007,59962.0
2023-02-24 12:30:00,81.43,81.46,81.21,81.22,61164.0,74.3007,74.328,74.0999,74.109,61164.0
2023-02-24 12:40:00,81.22,81.37,81.18,81.24,61058.0,74.109,74.2459,74.0725,74.1273,61058.0
2023-02-24 12:50:00,81.23,81.23,81.08,81.13,47788.0,74.1182,74.1182,73.9813,74.0269,47788.0
2023-02-24 13:00:00,81.14,81.15,80.97,80.98,77788.0,74.036,74.0452,73.8809,73.8901,77788.0
2023-02-24 13:10:00,80.98,81.11,80.95,81.06,88869.0,73.8901,74.0087,73.8627,73.963,88869.0
2023-02-24 13:20:00,81.06,81.18,81.03,81.08,54544.0,73.963,74.0725,73.9357,73.9813,54544.0
2023-02-24 13:30:00,81.08,81.16,81.02,81.14,63650.0,73.9813,74.0543,73.9265,74.036,63650.0
2023-02-24 13:40:00,81.15,81.23,81.06,81.22,58052.0,74.0452,74.1182,73.963,74.109,58052.0
2023-02-24 13:50:00,81.22,81.27,81.16,81.17,49918.0,74.109,74.1547,74.0543,74.0634,49918.0
2023-02-24 14:00:00,81.17,81.21,81.12,81.18,52154.0,74.0634,74.0999,74.0178,74.0725,52154.0
2023-02-24 14:10:00,81.18,81.22,81.13,81.17,65294.0,74.0725,74.109,74.0269,74.0634,65294.0
2023-02-24 14:20:00,81.18,81.29,81.15,81.18,88238.0,74.0725,74.1729,74.0452,74.0725,88238.0
2023-02-24 14:30:00,81.17,81.19,81.06,81.12,63158.0,74.0634,74.0817,73.963,74.0178,63158.0
2023-02-24 14:40:00,81.13,81.17,80.98,81.15,191639.0,74.0269,74.0634,73.8901,74.0452,191639.0
2023-02-24 14:50:00,81.16,81.27,81.13,81.13,100190.0,74.0543,74.1547,74.0269,74.0269,100190.0
2023-02-24 15:00:00,81.13,81.15,80.97,81.01,140584.0,74.0269,74.0452,73.8809,73.9174,140584.0
2023-02-24 15:10:00,81.01,81.06,80.91,80.93,181659.0,73.9174,73.963,73.8262,73.8444,181659.0
2023-02-24 15:20:00,80.94,80.98,80.85,80.86,104651.0,73.8536,73.8901,73.7714,73.7806,104651.0
2023-02-24 15:30:00,80.87,80.95,80.63,80.69,143151.0,73.7897,73.8627,73.5707,73.6254,143151.0
2023-02-24 15:40:00,80.69,80.78,80.51,80.51,250547.0,73.6254,73.7076,73.4612,73.4612,250547.0
2023-02-24 15:50:00,80.52,80.67,80.33,80.67,605486.0,73.4703,73.6072,73.297,73.6072,605486.0
2023-02-27 09:30:00,81.16,81.16,80.58,80.92,162349.0,74.0543,74.0543,73.5251,73.8353,162349.0
2023-02-27 09:40:00,80.93,81.31,80.9,81.2,123482.0,73.8444,74.1912,73.8171,74.0908,123482.0
2023-02-27 09:50:00,81.17,81.23,81.01,81.09,55417.0,74.0634,74.1182,73.9174,73.9904,55417.0
2023-02-27 10:00:00,81.1,81.3,81.05,81.25,58450.0,73.9995,74.182,73.9539,74.1364,58450.0
2023-02-27 10:10:00,81.23,81.31,81.2,81.23,76640.0,74.1182,74.1912,74.0908,74.1182,76640.0
2023-02-27 10:20:00,81.23,81.31,81.2,81.22,60795.0,74.1182,74.1912,74.0908,74.109,60795.0
2023-02-27 10:30:00,81.22,81.22,80.92,80.95,78145.0,74.109,74.109,73.8353,73.8627,78145.0
2023-02-27 10:40:00,80.94,81.0,80.86,80.98,84323.0,73.8536,73.9083,73.7806,73.8901,84323.0
2023-02-27 10:50:00,80.99,81.04,80.89,80.89,108630.0,73.8992,73.9448,73.8079,73.8079,108630.0
2023-02-27 11:00:00,80.89,81.04,80.87,81.03,68372.0,73.8079,73.9448,73.7897,73.9357,68372.0
2023-02-27 11:10:00,81.04,81.09,80.83,80.9,76379.0,73.9448,73.9904,73.7532,73.8171,76379.0
2023-02-27 11:20:00,80.9,80.94,80.78,80.81,122490.0,73.8171,73.8536,73.7076,73.7349,122490.0
2023-02-27 11:30:00,80.8,80.84,80.7,80.78,49512.0,73.7258,73.7623,73.6346,73.7076,49512.0
2023-02-27 11:40:00,80.77,80.8,80.73,80.8,57314.0,73.6984,73.7258,73.6619,73.7258,57314.0
2023-02-27 11:50:00,80.8,80.91,80.76,80.81,87138.0,73.7258,73.8262,73.6893,73.7349,87138.0
2023-02-27 12:00:00,80.81,80.95,80.79,80.92,47735.0,73.7349,73.8627,73.7167,73.8353,47735.0
2023-02-27 12:10:00,80.91,80.95,80.88,80.88,61545.0,73.8262,73.8627,73.7988,73.7988,61545.0
2023-02-27 12:20:00,80.89,80.9,80.82,80.85,44357.0,73.8079,73.8171,73.7441,73.7714,44357.0
2023-02-27 12:30:00,80.85,80.95,80.84,80.94,54256.0,73.7714,73.8627,73.7623,73.8536,54256.0
2023-02-27 12:40:00,80.94,80.94,80.89,80.93,36574.0,73.8536,73.8536,73.8079,73.8444,36574.0
2023-02-27 12:50:00,80.92,80.94,80.86,80.93,37113.0,73.8353,73.8536,73.7806,73.8444,37113.0
2023-02-27 13:00:00,80.94,80.95,80.89,80.92,62697.0,73.8536,73.8627,73.8079,73.8353,62697.0
2023-02-27 13:10:00,80.93,80.95,80.84,80.94,48114.0,73.8444,73.8627,73.7623,73.8536,48114.0
2023-02-27 13:20:00,80.94,80.95,80.88,80.95,34991.0,73.8536,73.8627,73.7988,73.8627,34991.0
2023-02-27 13:30:00,80.95,80.95,80.88,80.94,45981.0,73.8627,73.8627,73.7988,73.8536,45981.0
2023-02-27 13:40:00,80.94,80.95,80.85,80.85,37548.0,73.8536,73.8627,73.7714,73.7714,37548.0
2023-02-27 13:50:00,80.85,80.95,80.81,80.93,51130.0,73.7714,73.8627,73.7349,73.8444,51130.0
2023-02-27 14:00:00,80.94,80.95,80.88,80.92,59229.0,73.8536,73.8627,73.7988,73.8353,59229.0
2023-02-27 14:10:00,80.92,80.95,80.87,80.92,61223.0,73.8353,73.8627,73.7897,73.8353,61223.0
2023-02-27 14:20:00,80.92,80.94,80.87,80.88,37108.0,73.8353,73.8536,73.7897,73.7988,37108.0
2023-02-27 14:30:00,80.89,80.93,80.87,80.9,47532.0,73.8079,73.8444,73.7897,73.8171,47532.0
2023-02-27 14:40:00,80.88,80.92,80.84,80.91,51734.0,73.7988,73.8353,73.7623,73.8262,51734.0
2023-02-27 14:50:00,80.91,80.91,80.82,80.82,78716.0,73.8262,73.8262,73.7441,73.7441,78716.0
2023-02-27 15:00:00,80.82,80.86,80.71,80.76,69114.0,73.7441,73.7806,73.6437,73.6893,69114.0
2023-02-27 15:10:00,80.75,80.78,80.66,80.71,78703.0,73.6802,73.7076,73.5981,73.6437,78703.0
2023-02-27 15:20:00,80.71,80.71,80.62,80.69,59256.0,73.6437,73.6437,73.5616,73.6254,59256.0
2023-02-27 15:30:00,80.68,80.69,80.58,80.62,95913.0,73.6163,73.6254,73.5251,73.5616,95913.0
2023-02-27 15:40:00,80.62,80.83,80.6,80.79,107215.0,73.5616,73.7532,73.5433,73.7167,107215.0
2023-02-27 15:50:00,80.79,80.92,80.74,80.9,387038.0,73.7167,73.8353,73.6711,73.8171,387038.0
2023-02-28 09:30:00,80.9,80.9,80.5,80.55,106473.0,73.8171,73.8171,73.4521,73.4977,106473.0
2023-02-28 09:40:00,80.54,80.67,80.51,80.61,41742.0,73.4886,73.6072,73.4612,73.5524,41742.0
2023-02-28 09:50:00,80.6,80.75,80.53,80.54,44746.0,73.5433,73.6802,73.4794,73.4886,44746.0
2023-02-28 10:00:00,80.54,80.58,80.46,80.54,44034.0,73.4886,73.5251,73.4156,73.4886,44034.0
2023-02-28 10:10:00,80.55,80.55,80.34,80.5,43493.0,73.4977,73.4977,73.3061,73.4521,43493.0
2023-02-28 10:20:00,80.51,80.67,80.49,80.65,53685.0,73.4612,73.6072,73.443,73.5889,53685.0
2023-02-28 10:30:00,80.66,80.69,80.52,80.52,59489.0,73.5981,73.6254,73.4703,73.4703,59489.0
2023-02-28 10:40:00,80.51,80.55,80.38,80.38,31095.0,73.4612,73.4977,73.3426,73.3426,31095.0
2023-02-28 10:50:00,80.37,80.48,80.35,80.42,28814.0,73.3335,73.4338,73.3152,73.3791,28814.0
2023-02-28 11:00:00,80.43,80.55,80.42,80.49,28915.0,73.3882,73.4977,73.3791,73.443,28915.0
2023-02-28 11:10:00,80.5,80.52,80.3,80.31,43831.0,73.4521,73.4703,73.2696,73.2787,43831.0
2023-02-28 11:20:00,80.31,80.37,80.19,80.2,32297.0,73.2787,73.3335,73.1692,73.1783,32297.0
2023-02-28 11:30:00,80.19,80.26,80.06,80.12,62189.0,73.1692,73.2331,73.0506,73.1053,62189.0
2023-02-28 11:40:00,80.13,80.18,80.11,80.17,29279.0,73.1145,73.1601,73.0962,73.151,29279.0
2023-02-28 11:50:00,80.16,80.16,79.92,80.02,105012.0,73.1418,73.1418,72.9229,73.0141,105012.0
2023-02-28 12:00:00,80.03,80.18,80.02,80.17,26207.0,73.0232,73.1601,73.0141,73.151,26207.0
2023-02-28 12:10:00,80.18,80.28,80.17,80.26,27996.0,73.1601,73.2513,73.151,73.2331,27996.0
2023-02-28 12:20:00,80.26,80.37,80.26,80.27,30460.0,73.2331,73.3335,73.2331,73.2422,30460.0
2023-02-28 12:30:00,80.27,80.35,80.26,80.31,28042.0,73.2422,73.3152,73.2331,73.2787,28042.0
2023-02-28 12:40:00,80.31,80.37,80.28,80.36,34166.0,73.2787,73.3335,73.2513,73.3243,34166.0
2023-02-28 12:50:00,80.37,80.45,80.31,80.41,41212.0,73.3335,73.4065,73.2787,73.37,41212.0
2023-02-28 13:00:00,80.41,80.45,80.36,80.42,28423.0,73.37,73.4065,73.3243,73.3791,28423.0
2023-02-28 13:10:00,80.42,80.45,80.34,80.35,28515.0,73.3791,73.4065,73.3061,73.3152,28515.0
2023-02-28 13:20:00,80.34,80.4,80.31,80.35,24024.0,73.3061,73.3608,73.2787,73.3152,24024.0
2023-02-28 13:30:00,80.36,80.41,80.32,80.4,37925.0,73.3243,73.37,73.2878,73.3608,37925.0
2023-02-28 13:40:00,80.4,80.43,80.34,80.34,37922.0,73.3608,73.3882,73.3061,73.3061,37922.0
2023-02-28 13:50:00,80.34,80.37,80.25,80.26,34231.0,73.3061,73.3335,73.224,73.2331,34231.0
2023-02-28 14:00:00,80.27,80.27,80.12,80.23,53914.0,73.2422,73.2422,73.1053,73.2057,53914.0
2023-02-28 14:10:00,80.23,80.24,80.17,80.19,23258.0,73.2057,73.2148,73.151,73.1692,23258.0
2023-02-28 14:20:00,80.19,80.23,80.17,80.21,36792.0,73.1692,73.2057,73.151,73.1875,36792.0
2023-02-28 14:30:00,80.21,80.34,80.18,80.34,36287.0,73.1875,73.3061,73.1601,73.3061,36287.0
2023-02-28 14:40:00,80.34,80.37,80.29,80.32,37549.0,73.3061,73.3335,73.2605,73.2878,37549.0
2023-02-28 14:50:00,80.31,80.32,80.2,80.23,37174.0,73.2787,73.2878,73.1783,73.2057,37174.0
2023-02-28 15:00:00,80.24,80.25,80.17,80.21,47474.0,73.2148,73.224,73.151,73.1875,47474.0
2023-02-28 15:10:00,80.21,80.3,80.19,80.26,52460.0,73.1875,73.2696,73.1692,73.2331,52460.0
2023-02-28 15:20:00,80.26,80.28,80.2,80.25,45651.0,73.2331,73.2513,73.1783,73.224,45651.0
2023-02-28 15:30:00,80.25,80.31,80.2,80.3,62444.0,73.224,73.2787,73.1783,73.2696,62444.0
2023-02-28 15:40:00,80.3,80.3,80.16,80.26,76114.0,73.2696,73.2696,73.1418,73.2331,76114.0
2023-02-28 15:50:00,80.26,80.93,80.25,80.52,642594.0,73.2331,73.8444,73.224,73.4703,642594.0
2023-03-01 09:30:00,80.34,80.34,79.7,79.7,214749.0,73.3061,73.3061,72.7221,72.7221,214749.0
2023-03-01 09:40:00,79.68,79.88,79.59,79.87,83510.0,72.7039,72.8864,72.6217,72.8772,83510.0
2023-03-01 09:50:00,79.87,79.95,79.6,79.7,74651.0,72.8772,72.9502,72.6309,72.7221,74651.0
2023-03-01 10:00:00,79.73,79.79,79.4,79.45,98574.0,72.7495,72.8042,72.4484,72.494,98574.0
2023-03-01 10:10:00,79.45,79.59,79.39,79.55,69246.0,72.494,72.6217,72.4393,72.5853,69246.0
2023-03-01 10:20:00,79.55,79.76,79.48,79.71,67037.0,72.5853,72.7769,72.5214,72.7312,67037.0
2023-03-01 10:30:00,79.7,79.77,79.57,79.72,80063.0,72.7221,72.786,72.6035,72.7404,80063.0
2023-03-01 10:40:00,79.72,79.93,79.7,79.86,29121.0,72.7404,72.932,72.7221,72.8681,29121.0
2023-03-01 10:50:00,79.85,79.95,79.81,79.95,39840.0,72.859,72.9502,72.8225,72.9502,39840.0
2023-03-01 11:00:00,79.95,79.97,79.66,79.66,42132.0,72.9502,72.9685,72.6856,72.6856,42132.0
2023-03-01 11:10:00,79.66,79.66,79.43,79.45,44729.0,72.6856,72.6856,72.4758,72.494,44729.0
2023-03-01 11:20:00,79.45,79.59,79.42,79.51,49934.0,72.494,72.6217,72.4666,72.5488,49934.0
2023-03-01 11:30:00,79.51,79.69,79.49,79.65,35762.0,72.5488,72.713,72.5305,72.6765,35762.0
2023-03-01 11:40:00,79.65,79.94,79.63,79.88,38455.0,72.6765,72.9411,72.6582,72.8864,38455.0
2023-03-01 11:50:00,79.88,79.92,79.78,79.87,54662.0,72.8864,72.9229,72.7951,72.8772,54662.0
2023-03-01 12:00:00,79.87,79.89,79.73,79.8,33486.0,72.8772,72.8955,72.7495,72.8134,33486.0
2023-03-01 12:10:00,79.8,79.83,79.68,79.68,36833.0,72.8134,72.8407,72.7039,72.7039,36833.0
2023-03-01 12:20:00,79.67,79.76,79.65,79.65,48116.0,72.6947,72.7769,72.6765,72.6765,48116.0
2023-03-01 12:30:00,79.65,79.76,79.64,79.7,67417.0,72.6765,72.7769,72.6674,72.7221,67417.0
2023-03-01 12:40:00,79.69,79.8,79.67,79.68,31207.0,72.713,72.8134,72.6947,72.7039,31207.0
2023-03-01 12:50:00,79.69,79.76,79.67,79.74,30741.0,72.713,72.7769,72.6947,72.7586,30741.0
2023-03-01 13:00:00,79.75,79.77,79.6,79.64,40594.0,72.7677,72.786,72.6309,72.6674,40594.0
2023-03-01 13:10:00,79.63,79.74,79.61,79.73,38140.0,72.6582,72.7586,72.64,72.7495,38140.0
2023-03-01 13:20:00,79.73,79.8,79.7,79.8,39519.0,72.7495,72.8134,72.7221,72.8134,39519.0
2023-03-01 13:30:00,79.8,79.91,79.79,79.89,45170.0,72.8134,72.9137,72.8042,72.8955,45170.0
2023-03-01 13:40:00,79.89,79.91,79.75,79.77,47338.0,72.8955,72.9137,72.7677,72.786,47338.0
2023-03-01 13:50:00,79.76,79.81,79.73,79.8,37025.0,72.7769,72.8225,72.7495,72.8134,37025.0
2023-03-01 14:00:00,79.79,79.87,79.76,79.86,54545.0,72.8042,72.8772,72.7769,72.8681,54545.0
2023-03-01 14:10:00,79.88,79.94,79.82,79.84,40704.0,72.8864,72.9411,72.8316,72.8499,40704.0
2023-03-01 14:20:00,79.86,79.87,79.74,79.75,61808.0,72.8681,72.8772,72.7586,72.7677,61808.0
2023-03-01 14:30:00,79.73,79.84,79.71,79.82,80292.0,72.7495,72.8499,72.7312,72.8316,80292.0
2023-03-01 14:40:00,79.78,79.79,79.67,79.67,47570.0,72.7951,72.8042,72.6947,72.6947,47570.0
2023-03-01 14:50:00,79.68,79.76,79.66,79.73,40530.0,72.7039,72.7769,72.6856,72.7495,40530.0
2023-03-01 15:00:00,79.73,79.84,79.72,79.82,49430.0,72.7495,72.8499,72.7404,72.8316,49430.0
2023-03-01 15:10:00,79.83,79.87,79.78,79.8,50970.0,72.8407,72.8772,72.7951,72.8134,50970.0
2023-03-01 15:20:00,79.8,79.83,79.64,79.64,52505.0,72.8134,72.8407,72.6674,72.6674,52505.0
2023-03-01 15:30:00,79.64,79.78,79.62,79.72,73009.0,72.6674,72.7951,72.6491,72.7404,73009.0
2023-03-01 15:40:00,79.73,79.8,79.59,79.59,114653.0,72.7495,72.8134,72.6217,72.6217,114653.0
2023-03-01 15:50:00,79.6,79.63,79.47,79.63,404570.0,72.6309,72.6582,72.5123,72.6582,404570.0
2023-03-02 09:30:00,79.61,79.63,79.21,79.25,140184.0,72.64,72.6582,72.275,72.3115,140184.0
2023-03-02 09:40:00,79.24,79.59,79.24,79.59,46995.0,72.3024,72.6217,72.3024,72.6217,46995.0
2023-03-02 09:50:00,79.57,79.65,79.46,79.51,45841.0,72.6035,72.6765,72.5031,72.5488,45841.0
2023-03-02 10:00:00,79.53,79.63,79.46,79.5,56569.0,72.567,72.6582,72.5031,72.5396,56569.0
2023-03-02 10:10:00,79.5,79.51,79.4,79.44,45649.0,72.5396,72.5488,72.4484,72.4849,45649.0
2023-03-02 10:20:00,79.44,79.54,79.31,79.52,32640.0,72.4849,72.5761,72.3663,72.5579,32640.0
2023-03-02 10:30:00,79.52,79.63,79.5,79.59,48431.0,72.5579,72.6582,72.5396,72.6217,48431.0
2023-03-02 10:40:00,79.58,79.6,79.31,79.37,66896.0,72.6126,72.6309,72.3663,72.421,66896.0
2023-03-02 10:50:00,79.38,79.57,79.38,79.51,31201.0,72.4301,72.6035,72.4301,72.5488,31201.0
2023-03-02 11:00:00,79.53,79.66,79.53,79.62,22557.0,72.567,72.6856,72.567,72.6491,22557.0
2023-03-02 11:10:00,79.62,79.7,79.56,79.67,37720.0,72.6491,72.7221,72.5944,72.6947,37720.0
2023-03-02 11:20:00,79.67,79.68,79.58,79.67,34002.0,72.6947,72.7039,72.6126,72.6947,34002.0
2023-03-02 11:30:00,79.68,79.75,79.63,79.65,34709.0,72.7039,72.7677,72.6582,72.6765,34709.0
2023-03-02 11:40:00,79.65,79.67,79.55,79.57,26266.0,72.6765,72.6947,72.5853,72.6035,26266.0
2023-03-02 11:50:00,79.57,79.61,79.49,79.54,26042.0,72.6035,72.64,72.5305,72.5761,26042.0
2023-03-02 12:00:00,79.54,79.62,79.52,79.53,17789.0,72.5761,72.6491,72.5579,72.567,17789.0
2023-03-02 12:10:00,79.53,79.53,79.4,79.41,25793.0,72.567,72.567,72.4484,72.4575,25793.0
2023-03-02 12:20:00,79.41,79.52,79.4,79.51,27069.0,72.4575,72.5579,72.4484,72.5488,27069.0
2023-03-02 12:30:00,79.51,79.6,79.46,79.46,21556.0,72.5488,72.6309,72.5031,72.5031,21556.0
2023-03-02 12:40:00,79.46,79.49,79.41,79.46,22326.0,72.5031,72.5305,72.4575,72.5031,22326.0
2023-03-02 12:50:00,79.47,79.54,79.47,79.51,18843.0,72.5123,72.5761,72.5123,72.5488,18843.0
2023-03-02 13:00:00,79.51,79.52,79.4,79.41,29235.0,72.5488,72.5579,72.4484,72.4575,29235.0
2023-03-02 13:10:00,79.42,79.53,79.41,79.51,53363.0,72.4666,72.567,72.4575,72.5488,53363.0
2023-03-02 13:20:00,79.51,79.51,79.44,79.46,23955.0,72.5488,72.5488,72.4849,72.5031,23955.0
2023-03-02 13:30:00,79.47,79.77,79.47,79.63,49181.0,72.5123,72.786,72.5123,72.6582,49181.0
2023-03-02 13:40:00,79.63,79.67,79.6,79.65,27809.0,72.6582,72.6947,72.6309,72.6765,27809.0
2023-03-02 13:50:00,79.66,79.72,79.61,79.71,20802.0,72.6856,72.7404,72.64,72.7312,20802.0
2023-03-02 14:00:00,79.71,79.84,79.71,79.77,30513.0,72.7312,72.8499,72.7312,72.786,30513.0
2023-03-02 14:10:00,79.77,79.82,79.71,79.77,24025.0,72.786,72.8316,72.7312,72.786,24025.0
2023-03-02 14:20:00,79.77,79.81,79.72,79.78,32208.0,72.786,72.8225,72.7404,72.7951,32208.0
2023-03-02 14:30:00,79.78,79.82,79.65,79.7,67093.0,72.7951,72.8316,72.6765,72.7221,67093.0
2023-03-02 14:40:00,79.7,79.72,79.62,79.64,29783.0,72.7221,72.7404,72.6491,72.6674,29783.0
2023-03-02 14:50:00,79.64,79.65,79.58,79.63,27656.0,72.6674,72.6765,72.6126,72.6582,27656.0
2023-03-02 15:00:00,79.63,79.73,79.54,79.55,44092.0,72.6582,72.7495,72.5761,72.5853,44092.0
2023-03-02 15:10:00,79.55,79.69,79.55,79.6,41310.0,72.5853,72.713,72.5853,72.6309,41310.0
2023-03-02 15:20:00,79.59,79.71,79.55,79.67,49654.0,72.6217,72.7312,72.5853,72.6947,49654.0
2023-03-02 15:30:00,79.67,79.9,79.67,79.86,52575.0,72.6947,72.9046,72.6947,72.8681,52575.0
2023-03-02 15:40:00,79.85,79.87,79.73,79.76,66089.0,72.859,72.8772,72.7495,72.7769,66089.0
2023-03-02 15:50:00,79.75,79.75,79.57,79.62,240736.0,72.7677,72.7677,72.6035,72.6491,240736.0
2023-03-03 09:30:00,79.78,79.92,79.59,79.7,112774.0,72.7951,72.9229,72.6217,72.7221,112774.0
2023-03-03 09:40:00,79.7,79.86,79.67,79.83,43979.0,72.7221,72.8681,72.6947,72.8407,43979.0
2023-03-03 09:50:00,79.82,79.95,79.67,79.82,58107.0,72.8316,72.9502,72.6947,72.8316,58107.0
2023-03-03 10:00:00,79.86,79.87,79.68,79.77,59965.0,72.8681,72.8772,72.7039,72.786,59965.0
2023-03-03 10:10:00,79.77,79.92,79.72,79.86,36404.0,72.786,72.9229,72.7404,72.8681,36404.0
2023-03-03 10:20:00,79.87,80.03,79.81,80.03,39984.0,72.8772,73.0232,72.8225,73.0232,39984.0
2023-03-03 10:30:00,80.04,80.1,79.94,80.01,70957.0,73.0323,73.0871,72.9411,73.005,70957.0
2023-03-03 10:40:00,80.0,80.07,79.89,79.92,41182.0,72.9959,73.0597,72.8955,72.9229,41182.0
2023-03-03 10:50:00,79.92,80.01,79.9,79.98,31186.0,72.9229,73.005,72.9046,72.9776,31186.0
2023-03-03 11:00:00,80.0,80.1,79.95,80.08,24911.0,72.9959,73.0871,72.9502,73.0688,24911.0
2023-03-03 11:10:00,80.08,80.08,79.94,80.01,37536.0,73.0688,73.0688,72.9411,73.005,37536.0
2023-03-03 11:20:00,80.01,80.05,79.91,79.92,28191.0,73.005,73.0415,72.9137,72.9229,28191.0
2023-03-03 11:30:00,79.93,79.99,79.85,79.87,31614.0,72.932,72.9867,72.859,72.8772,31614.0
2023-03-03 11:40:00,79.88,79.97,79.85,79.96,27003.0,72.8864,72.9685,72.859,72.9594,27003.0
2023-03-03 11:50:00,79.96,80.19,79.95,80.16,27947.0,72.9594,73.1692,72.9502,73.1418,27947.0
2023-03-03 12:00:00,80.15,80.22,80.12,80.2,21222.0,73.1327,73.1966,73.1053,73.1783,21222.0
2023-03-03 12:10:00,80.2,80.24,80.13,80.17,23089.0,73.1783,73.2148,73.1145,73.151,23089.0
2023-03-03 12:20:00,80.16,80.21,80.13,80.17,14984.0,73.1418,73.1875,73.1145,73.151,14984.0
2023-03-03 12:30:00,80.18,80.19,80.06,80.11,35992.0,73.1601,73.1692,73.0506,73.0962,35992.0
2023-03-03 12:40:00,80.09,80.11,80.06,80.11,27967.0,73.078,73.0962,73.0506,73.0962,27967.0
2023-03-03 12:50:00,80.1,80.14,80.03,80.13,37859.0,73.0871,73.1236,73.0232,73.1145,37859.0
2023-03-03 13:00:00,80.14,80.36,80.12,80.33,45240.0,73.1236,73.3243,73.1053,73.297,45240.0
2023-03-03 13:10:00,80.33,80.36,80.26,80.29,46009.0,73.297,73.3243,73.2331,73.2605,46009.0
2023-03-03 13:20:00,80.29,80.42,80.28,80.34,37593.0,73.2605,73.3791,73.2513,73.3061,37593.0
2023-03-03 13:30:00,80.35,80.37,80.27,80.3,40566.0,73.3152,73.3335,73.2422,73.2696,40566.0
2023-03-03 13:40:00,80.3,80.35,80.27,80.32,37383.0,73.2696,73.3152,73.2422,73.2878,37383.0
2023-03-03 13:50:00,80.32,80.44,80.32,80.39,45727.0,73.2878,73.3973,73.2878,73.3517,45727.0
2023-03-03 14:00:00,80.39,80.46,80.38,80.45,32464.0,73.3517,73.4156,73.3426,73.4065,32464.0
2023-03-03 14:10:00,80.45,80.59,80.44,80.53,59233.0,73.4065,73.5342,73.3973,73.4794,59233.0
2023-03-03 14:20:00,80.54,80.72,80.54,80.72,95246.0,73.4886,73.6528,73.4886,73.6528,95246.0
2023-03-03 14:30:00,80.72,80.76,80.62,80.62,58818.0,73.6528,73.6893,73.5616,73.5616,58818.0
2023-03-03 14:40:00,80.63,80.83,80.61,80.79,139561.0,73.5707,73.7532,73.5524,73.7167,139561.0
2023-03-03 14:50:00,80.77,80.97,80.76,80.97,78195.0,73.6984,73.8809,73.6893,73.8809,78195.0
2023-03-03 15:00:00,80.97,81.15,80.96,81.03,97811.0,73.8809,74.0452,73.8718,73.9357,97811.0
2023-03-03 15:10:00,81.03,81.03,80.83,80.84,59422.0,73.9357,73.9357,73.7532,73.7623,59422.0
2023-03-03 15:20:00,80.84,80.94,80.84,80.89,67549.0,73.7623,73.8536,73.7623,73.8079,67549.0
2023-03-03 15:30:00,80.88,80.91,80.75,80.84,84155.0,73.7988,73.8262,73.6802,73.7623,84155.0
2023-03-03 15:40:00,80.84,80.99,80.79,80.98,148350.0,73.7623,73.8992,73.7167,73.8901,148350.0
2023-03-03 15:50:00,80.99,81.18,80.92,81.07,453722.0,73.8992,74.0725,73.8353,73.9722,453722.0
2023-03-06 09:30:00,81.11,81.34,80.92,81.04,159260.0,74.0087,74.2185,73.8353,73.9448,159260.0
2023-03-06 09:40:00,81.07,81.15,80.92,81.03,60783.0,73.9722,74.0452,73.8353,73.9357,60783.0
2023-03-06 09:50:00,81.04,81.17,81.0,81.15,113777.0,73.9448,74.0634,73.9083,74.0452,113777.0
2023-03-06 10:00:00,81.15,81.16,80.91,81.02,89711.0,74.0452,74.0543,73.8262,73.9265,89711.0
2023-03-06 10:10:00,81.02,81.11,80.99,81.07,93783.0,73.9265,74.0087,73.8992,73.9722,93783.0
2023-03-06 10:20:00,81.06,81.06,80.83,80.84,83482.0,73.963,73.963,73.7532,73.7623,83482.0
2023-03-06 10:30:00,80.84,80.89,80.77,80.84,64426.0,73.7623,73.8079,73.6984,73.7623,64426.0
2023-03-06 10:40:00,80.84,80.89,80.7,80.75,54633.0,73.7623,73.8079,73.6346,73.6802,54633.0
2023-03-06 10:50:00,80.76,80.77,80.54,80.6,48060.0,73.6893,73.6984,73.4886,73.5433,48060.0
2023-03-06 11:00:00,80.57,80.82,80.57,80.79,45458.0,73.5159,73.7441,73.5159,73.7167,45458.0
2023-03-06 11:10:00,80.79,80.88,80.77,80.88,33715.0,73.7167,73.7988,73.6984,73.7988,33715.0
2023-03-06 11:20:00,80.87,80.89,80.8,80.85,56964.0,73.7897,73.8079,73.7258,73.7714,56964.0
2023-03-06 11:30:00,80.85,80.89,80.77,80.84,75182.0,73.7714,73.8079,73.6984,73.7623,75182.0
2023-03-06 11:40:00,80.85,80.92,80.8,80.86,69414.0,73.7714,73.8353,73.7258,73.7806,69414.0
2023-03-06 11:50:00,80.86,81.01,80.84,80.97,37625.0,73.7806,73.9174,73.7623,73.8809,37625.0
2023-03-06 12:00:00,80.97,81.06,80.89,81.02,27000.0,73.8809,73.963,73.8079,73.9265,27000.0
2023-03-06 12:10:00,81.02,81.08,80.97,81.06,35502.0,73.9265,73.9813,73.8809,73.963,35502.0
2023-03-06 12:20:00,81.06,81.07,80.98,81.04,29049.0,73.963,73.9722,73.8901,73.9448,29049.0
2023-03-06 12:30:00,81.04,81.08,80.95,81.01,33644.0,73.9448,73.9813,73.8627,73.9174,33644.0
2023-03-06 12:40:00,81.01,81.07,81.0,81.05,26337.0,73.9174,73.9722,73.9083,73.9539,26337.0
2023-03-06 12:50:00,81.05,81.07,80.99,81.03,29815.0,73.9539,73.9722,73.8992,73.9357,29815.0
2023-03-06 13:00:00,81.03,81.05,80.92,80.94,31215.0,73.9357,73.9539,73.8353,73.8536,31215.0
2023-03-06 13:10:00,80.94,80.99,80.91,80.96,26563.0,73.8536,73.8992,73.8262,73.8718,26563.0
2023-03-06 13:20:00,80.96,80.98,80.89,80.97,35111.0,73.8718,73.8901,73.8079,73.8809,35111.0
2023-03-06 13:30:00,80.98,81.02,80.9,80.95,43017.0,73.8901,73.9265,73.8171,73.8627,43017.0
2023-03-06 13:40:00,80.95,81.07,80.95,81.04,31093.0,73.8627,73.9722,73.8627,73.9448,31093.0
2023-03-06 13:50:00,81.04,81.04,80.88,80.96,35233.0,73.9448,73.9448,73.7988,73.8718,35233.0
2023-03-06 14:00:00,80.97,81.04,80.92,80.97,32793.0,73.8809,73.9448,73.8353,73.8809,32793.0
2023-03-06 14:10:00,80.98,81.01,80.9,80.94,74136.0,73.8901,73.9174,73.8171,73.8536,74136.0
2023-03-06 14:20:00,80.95,81.01,80.89,80.94,43983.0,73.8627,73.9174,73.8079,73.8536,43983.0
2023-03-06 14:30:00,80.95,80.99,80.89,80.94,57935.0,73.8627,73.8992,73.8079,73.8536,57935.0
2023-03-06 14:40:00,80.94,80.99,80.9,80.92,120087.0,73.8536,73.8992,73.8171,73.8353,120087.0
2023-03-06 14:50:00,80.92,80.94,80.84,80.91,119904.0,73.8353,73.8536,73.7623,73.8262,119904.0
2023-03-06 15:00:00,80.91,80.93,80.84,80.92,118251.0,73.8262,73.8444,73.7623,73.8353,118251.0
2023-03-06 15:10:00,80.92,80.98,80.88,80.95,69846.0,73.8353,73.8901,73.7988,73.8627,69846.0
2023-03-06 15:20:00,80.95,81.0,80.9,80.95,104494.0,73.8627,73.9083,73.8171,73.8627,104494.0
2023-03-06 15:30:00,80.96,81.06,80.95,81.03,87350.0,73.8718,73.963,73.8627,73.9357,87350.0
2023-03-06 15:40:00,81.03,81.09,80.99,81.08,112556.0,73.9357,73.9904,73.8992,73.9813,112556.0
2023-03-06 15:50:00,81.08,81.16,81.04,81.11,341415.0,73.9813,74.0543,73.9448,74.0087,341415.0
2023-03-07 09:30:00,81.3,81.3,80.28,80.31,399287.0,74.182,74.182,73.2513,73.2787,399287.0
2023-03-07 09:40:00,80.33,80.48,80.24,80.33,133307.0,73.297,73.4338,73.2148,73.297,133307.0
2023-03-07 09:50:00,80.33,80.66,80.24,80.41,333882.0,73.297,73.5981,73.2148,73.37,333882.0
2023-03-07 10:00:00,80.41,80.46,80.11,80.15,102399.0,73.37,73.4156,73.0962,73.1327,102399.0
2023-03-07 10:10:00,80.17,80.19,79.94,80.13,106430.0,73.151,73.1692,72.9411,73.1145,106430.0
2023-03-07 10:20:00,80.11,80.29,80.02,80.14,77052.0,73.0962,73.2605,73.0141,73.1236,77052.0
2023-03-07 10:30:00,80.14,80.39,80.13,80.33,59357.0,73.1236,73.3517,73.1145,73.297,59357.0
2023-03-07 10:40:00,80.31,80.34,80.17,80.31,76426.0,73.2787,73.3061,73.151,73.2787,76426.0
2023-03-07 10:50:00,80.32,80.34,80.14,80.16,69990.0,73.2878,73.3061,73.1236,73.1418,69990.0
2023-03-07 11:00:00,80.17,80.3,80.11,80.25,30154.0,73.151,73.2696,73.0962,73.224,30154.0
2023-03-07 11:10:00,80.26,80.32,80.14,80.25,43070.0,73.2331,73.2878,73.1236,73.224,43070.0
2023-03-07 11:20:00,80.24,80.41,80.21,80.24,45831.0,73.2148,73.37,73.1875,73.2148,45831.0
2023-03-07 11:30:00,80.24,80.32,80.14,80.23,51510.0,73.2148,73.2878,73.1236,73.2057,51510.0
2023-03-07 11:40:00,80.23,80.37,80.17,80.37,74982.0,73.2057,73.3335,73.151,73.3335,74982.0
2023-03-07 11:50:00,80.36,80.4,80.12,80.14,90295.0,73.3243,73.3608,73.1053,73.1236,90295.0
2023-03-07 12:00:00,80.15,80.27,80.15,80.19,38692.0,73.1327,73.2422,73.1327,73.1692,38692.0
2023-03-07 12:10:00,80.2,80.33,80.18,80.29,134185.0,73.1783,73.297,73.1601,73.2605,134185.0
2023-03-07 12:20:00,80.3,80.5,80.26,80.26,53641.0,73.2696,73.4521,73.2331,73.2331,53641.0
2023-03-07 12:30:00,80.25,80.33,80.23,80.28,45250.0,73.224,73.297,73.2057,73.2513,45250.0
2023-03-07 12:40:00,80.29,80.34,80.2,80.34,51198.0,73.2605,73.3061,73.1783,73.3061,51198.0
2023-03-07 12:50:00,80.33,80.36,80.16,80.18,39723.0,73.297,73.3243,73.1418,73.1601,39723.0
2023-03-07 13:00:00,80.17,80.21,80.09,80.11,93347.0,73.151,73.1875,73.078,73.0962,93347.0
2023-03-07 13:10:00,80.12,80.21,80.06,80.19,36857.0,73.1053,73.1875,73.0506,73.1692,36857.0
2023-03-07 13:20:00,80.19,80.2,80.09,80.09,34019.0,73.1692,73.1783,73.078,73.078,34019.0
2023-03-07 13:30:00,80.08,80.16,80.05,80.1,62198.0,73.0688,73.1418,73.0415,73.0871,62198.0
2023-03-07 13:40:00,80.11,80.15,79.98,80.05,90044.0,73.0962,73.1327,72.9776,73.0415,90044.0
2023-03-07 13:50:00,80.04,80.23,80.01,80.19,44227.0,73.0323,73.2057,73.005,73.1692,44227.0
2023-03-07 14:00:00,80.19,80.32,80.18,80.31,37212.0,73.1692,73.2878,73.1601,73.2787,37212.0
2023-03-07 14:10:00,80.31,80.36,80.29,80.31,25972.0,73.2787,73.3243,73.2605,73.2787,25972.0
2023-03-07 14:20:00,80.3,80.33,80.17,80.28,101391.0,73.2696,73.297,73.151,73.2513,101391.0
2023-03-07 14:30:00,80.27,80.29,80.18,80.27,65660.0,73.2422,73.2605,73.1601,73.2422,65660.0
2023-03-07 14:40:00,80.26,80.29,80.18,80.22,59186.0,73.2331,73.2605,73.1601,73.1966,59186.0
2023-03-07 14:50:00,80.21,80.28,80.17,80.24,75489.0,73.1875,73.2513,73.151,73.2148,75489.0
2023-03-07 15:00:00,80.23,80.34,80.23,80.32,67981.0,73.2057,73.3061,73.2057,73.2878,67981.0
2023-03-07 15:10:00,80.32,80.48,80.32,80.48,77512.0,73.2878,73.4338,73.2878,73.4338,77512.0
2023-03-07 15:20:00,80.45,80.67,80.43,80.61,149577.0,73.4065,73.6072,73.3882,73.5524,149577.0
2023-03-07 15:30:00,80.61,80.66,80.57,80.61,96560.0,73.5524,73.5981,73.5159,73.5524,96560.0
2023-03-07 15:40:00,80.61,80.66,80.38,80.38,112137.0,73.5524,73.5981,73.3426,73.3426,112137.0
2023-03-07 15:50:00,80.39,80.44,80.16,80.3,368420.0,73.3517,73.3973,73.1418,73.2696,368420.0
2023-03-08 09:30:00,80.5,80.83,80.43,80.52,180573.0,73.4521,73.7532,73.3882,73.4703,180573.0
2023-03-08 09:40:00,80.52,80.52,80.22,80.35,107182.0,73.4703,73.4703,73.1966,73.3152,107182.0
2023-03-08 09:50:00,80.35,80.37,80.1,80.11,66415.0,73.3152,73.3335,73.0871,73.0962,66415.0
2023-03-08 10:00:00,80.11,80.14,79.88,80.02,107795.0,73.0962,73.1236,72.8864,73.0141,107795.0
2023-03-08 10:10:00,80.02,80.11,79.94,80.01,96611.0,73.0141,73.0962,72.9411,73.005,96611.0
2023-03-08 10:20:00,80.01,80.11,79.92,80.05,98263.0,73.005,73.0962,72.9229,73.0415,98263.0
2023-03-08 10:30:00,80.06,80.14,79.99,80.04,57519.0,73.0506,73.1236,72.9867,73.0323,57519.0
2023-03-08 10:40:00,80.04,80.1,79.98,80.08,68327.0,73.0323,73.0871,72.9776,73.0688,68327.0
2023-03-08 10:50:00,80.08,80.11,80.0,80.01,39896.0,73.0688,73.0962,72.9959,73.005,39896.0
2023-03-08 11:00:00,80.02,80.03,79.88,79.9,26804.0,73.0141,73.0232,72.8864,72.9046,26804.0
2023-03-08 11:10:00,79.92,80.04,79.91,79.94,39227.0,72.9229,73.0323,72.9137,72.9411,39227.0
2023-03-08 11:20:00,79.94,80.06,79.94,80.03,41153.0,72.9411,73.0506,72.9411,73.0232,41153.0
2023-03-08 11:30:00,80.03,80.15,80.01,80.1,46377.0,73.0232,73.1327,73.005,73.0871,46377.0
2023-03-08 11:40:00,80.11,80.11,80.01,80.07,48639.0,73.0962,73.0962,73.005,73.0597,48639.0
2023-03-08 11:50:00,80.08,80.21,80.08,80.19,26360.0,73.0688,73.1875,73.0688,73.1692,26360.0
2023-03-08 12:00:00,80.19,80.25,80.18,80.18,30771.0,73.1692,73.224,73.1601,73.1601,30771.0
2023-03-08 12:10:00,80.19,80.23,80.07,80.15,36762.0,73.1692,73.2057,73.0597,73.1327,36762.0
2023-03-08 12:20:00,80.15,80.16,80.0,80.01,25630.0,73.1327,73.1418,72.9959,73.005,25630.0
2023-03-08 12:30:00,80.01,80.1,79.93,80.08,51271.0,73.005,73.0871,72.932,73.0688,51271.0
2023-03-08 12:40:00,80.09,80.13,80.07,80.12,21491.0,73.078,73.1145,73.0597,73.1053,21491.0
2023-03-08 12:50:00,80.11,80.14,80.09,80.13,26890.0,73.0962,73.1236,73.078,73.1145,26890.0
2023-03-08 13:00:00,80.13,80.17,80.0,80.03,31434.0,73.1145,73.151,72.9959,73.0232,31434.0
2023-03-08 13:10:00,80.03,80.08,79.96,79.98,41827.0,73.0232,73.0688,72.9594,72.9776,41827.0
2023-03-08 13:20:00,79.98,80.03,79.94,79.96,32625.0,72.9776,73.0232,72.9411,72.9594,32625.0
2023-03-08 13:30:00,79.96,80.0,79.87,79.92,117233.0,72.9594,72.9959,72.8772,72.9229,117233.0
2023-03-08 13:40:00,79.92,80.03,79.91,80.03,38193.0,72.9229,73.0232,72.9137,73.0232,38193.0
2023-03-08 13:50:00,80.02,80.1,79.98,80.02,45916.0,73.0141,73.0871,72.9776,73.0141,45916.0
2023-03-08 14:00:00,80.03,80.08,79.98,80.01,27052.0,73.0232,73.0688,72.9776,73.005,27052.0
2023-03-08 14:10:00,80.01,80.1,79.96,80.03,240319.0,73.005,73.0871,72.9594,73.0232,240319.0
2023-03-08 14:20:00,80.03,80.04,79.96,80.0,89179.0,73.0232,73.0323,72.9594,72.9959,89179.0
2023-03-08 14:30:00,80.0,80.02,79.93,80.0,58990.0,72.9959,73.0141,72.932,72.9959,58990.0
2023-03-08 14:40:00,80.0,80.03,79.98,79.99,22206.0,72.9959,73.0232,72.9776,72.9867,22206.0
2023-03-08 14:50:00,80.0,80.02,79.95,80.01,54023.0,72.9959,73.0141,72.9502,73.005,54023.0
2023-03-08 15:00:00,80.01,80.03,79.97,80.02,36687.0,73.005,73.0232,72.9685,73.0141,36687.0
2023-03-08 15:10:00,80.02,80.02,79.82,79.91,51928.0,73.0141,73.0141,72.8316,72.9137,51928.0
2023-03-08 15:20:00,79.9,79.94,79.87,79.89,50402.0,72.9046,72.9411,72.8772,72.8955,50402.0
2023-03-08 15:30:00,79.89,79.99,79.86,79.9,69387.0,72.8955,72.9867,72.8681,72.9046,69387.0
2023-03-08 15:40:00,79.91,80.14,79.9,80.12,91305.0,72.9137,73.1236,72.9046,73.1053,91305.0
2023-03-08 15:50:00,80.12,80.22,80.05,80.2,310744.0,73.1053,73.1966,73.0415,73.1783,310744.0
2023-03-09 09:30:00,80.57,80.7,80.09,80.17,126615.0,73.5159,73.6346,73.078,73.151,126615.0
2023-03-09 09:40:00,80.19,80.25,80.03,80.15,55691.0,73.1692,73.224,73.0232,73.1327,55691.0
2023-03-09 09:50:00,80.17,80.2,80.08,80.15,68119.0,73.151,73.1783,73.0688,73.1327,68119.0
2023-03-09 10:00:00,80.14,80.18,80.01,80.14,68425.0,73.1236,73.1601,73.005,73.1236,68425.0
2023-03-09 10:10:00,80.14,80.16,80.02,80.05,61826.0,73.1236,73.1418,73.0141,73.0415,61826.0
2023-03-09 10:20:00,80.05,80.13,79.97,80.04,50872.0,73.0415,73.1145,72.9685,73.0323,50872.0
2023-03-09 10:30:00,80.05,80.18,80.04,80.18,40519.0,73.0415,73.1601,73.0323,73.1601,40519.0
2023-03-09 10:40:00,80.17,80.26,80.12,80.14,45953.0,73.151,73.2331,73.1053,73.1236,45953.0
2023-03-09 10:50:00,80.14,80.17,80.07,80.09,44661.0,73.1236,73.151,73.0597,73.078,44661.0
2023-03-09 11:00:00,80.09,80.18,80.08,80.15,38936.0,73.078,73.1601,73.0688,73.1327,38936.0
2023-03-09 11:10:00,80.14,80.16,80.05,80.11,34002.0,73.1236,73.1418,73.0415,73.0962,34002.0
2023-03-09 11:20:00,80.12,80.15,80.03,80.06,30654.0,73.1053,73.1327,73.0232,73.0506,30654.0
2023-03-09 11:30:00,80.06,80.1,80.0,80.08,34392.0,73.0506,73.0871,72.9959,73.0688,34392.0
2023-03-09 11:40:00,80.1,80.15,80.01,80.06,32619.0,73.0871,73.1327,73.005,73.0506,32619.0
2023-03-09 11:50:00,80.06,80.06,79.93,79.96,33634.0,73.0506,73.0506,72.932,72.9594,33634.0
2023-03-09 12:00:00,79.96,79.99,79.73,79.82,34608.0,72.9594,72.9867,72.7495,72.8316,34608.0
2023-03-09 12:10:00,79.83,79.89,79.77,79.88,30183.0,72.8407,72.8955,72.786,72.8864,30183.0
2023-03-09 12:20:00,79.89,79.99,79.88,79.98,33838.0,72.8955,72.9867,72.8864,72.9776,33838.0
2023-03-09 12:30:00,79.98,80.04,79.97,80.0,27554.0,72.9776,73.0323,72.9685,72.9959,27554.0
2023-03-09 12:40:00,80.0,80.01,79.9,79.93,30082.0,72.9959,73.005,72.9046,72.932,30082.0
2023-03-09 12:50:00,79.94,79.97,79.88,79.89,15227.0,72.9411,72.9685,72.8864,72.8955,15227.0
2023-03-09 13:00:00,79.89,79.92,79.82,79.9,75605.0,72.8955,72.9229,72.8316,72.9046,75605.0
2023-03-09 13:10:00,79.9,79.9,79.83,79.86,30671.0,72.9046,72.9046,72.8407,72.8681,30671.0
2023-03-09 13:20:00,79.87,79.95,79.77,79.8,47640.0,72.8772,72.9502,72.786,72.8134,47640.0
2023-03-09 13:30:00,79.78,79.79,79.69,79.76,47558.0,72.7951,72.8042,72.713,72.7769,47558.0
2023-03-09 13:40:00,79.77,79.93,79.77,79.89,53461.0,72.786,72.932,72.786,72.8955,53461.0
2023-03-09 13:50:00,79.89,79.89,79.63,79.63,62585.0,72.8955,72.8955,72.6582,72.6582,62585.0
2023-03-09 14:00:00,79.63,79.65,79.5,79.63,60635.0,72.6582,72.6765,72.5396,72.6582,60635.0
2023-03-09 14:10:00,79.63,79.75,79.62,79.71,60648.0,72.6582,72.7677,72.6491,72.7312,60648.0
2023-03-09 14:20:00,79.7,79.76,79.57,79.57,66527.0,72.7221,72.7769,72.6035,72.6035,66527.0
2023-03-09 14:30:00,79.57,79.58,79.28,79.31,75681.0,72.6035,72.6126,72.3389,72.3663,75681.0
2023-03-09 14:40:00,79.3,79.34,79.15,79.16,53981.0,72.3571,72.3936,72.2203,72.2294,53981.0
2023-03-09 14:50:00,79.15,79.16,78.82,78.84,98618.0,72.2203,72.2294,71.9192,71.9374,98618.0
2023-03-09 15:00:00,78.84,78.89,78.54,78.6,102702.0,71.9374,71.983,71.6637,71.7184,102702.0
2023-03-09 15:10:00,78.59,78.67,78.38,78.4,86733.0,71.7093,71.7823,71.5177,71.5359,86733.0
2023-03-09 15:20:00,78.41,78.69,78.29,78.59,111525.0,71.5451,71.8005,71.4356,71.7093,111525.0
2023-03-09 15:30:00,78.58,78.79,78.53,78.78,104156.0,71.7002,71.8918,71.6546,71.8827,104156.0
2023-03-09 15:40:00,78.77,78.87,78.67,78.83,129472.0,71.8735,71.9648,71.7823,71.9283,129472.0
2023-03-09 15:50:00,78.82,79.01,78.8,78.95,502476.0,71.9192,72.0925,71.9009,72.0378,502476.0
2023-03-10 09:30:00,79.01,79.33,78.9,79.15,137525.0,72.0925,72.3845,71.9922,72.2203,137525.0
2023-03-10 09:40:00,79.17,79.83,79.16,79.62,137669.0,72.2385,72.8407,72.2294,72.6491,137669.0
2023-03-10 09:50:00,79.62,80.04,79.59,79.84,154073.0,72.6491,73.0323,72.6217,72.8499,154073.0
2023-03-10 10:00:00,79.83,80.0,79.69,79.72,106527.0,72.8407,72.9959,72.713,72.7404,106527.0
2023-03-10 10:10:00,79.73,79.92,79.62,79.91,134237.0,72.7495,72.9229,72.6491,72.9137,134237.0
2023-03-10 10:20:00,79.91,79.99,79.81,79.83,78550.0,72.9137,72.9867,72.8225,72.8407,78550.0
2023-03-10 10:30:00,79.83,80.1,79.75,79.8,110731.0,72.8407,73.0871,72.7677,72.8134,110731.0
2023-03-10 10:40:00,79.81,80.02,79.81,79.95,104917.0,72.8225,73.0141,72.8225,72.9502,104917.0
2023-03-10 10:50:00,79.93,80.16,79.9,80.12,84888.0,72.932,73.1418,72.9046,73.1053,84888.0
2023-03-10 11:00:00,80.13,80.13,79.93,79.94,100449.0,73.1145,73.1145,72.932,72.9411,100449.0
2023-03-10 11:10:00,79.94,79.97,79.77,79.8,87234.0,72.9411,72.9685,72.786,72.8134,87234.0
2023-03-10 11:20:00,79.79,80.18,79.79,80.13,98227.0,72.8042,73.1601,72.8042,73.1145,98227.0
2023-03-10 11:30:00,80.14,80.29,80.13,80.22,68037.0,73.1236,73.2605,73.1145,73.1966,68037.0
2023-03-10 11:40:00,80.24,80.31,80.0,80.07,64380.0,73.2148,73.2787,72.9959,73.0597,64380.0
2023-03-10 11:50:00,80.07,80.24,80.06,80.12,96318.0,73.0597,73.2148,73.0506,73.1053,96318.0
2023-03-10 12:00:00,80.12,80.21,80.0,80.01,48811.0,73.1053,73.1875,72.9959,73.005,48811.0
2023-03-10 12:10:00,80.0,80.0,79.78,79.79,82996.0,72.9959,72.9959,72.7951,72.8042,82996.0
2023-03-10 12:20:00,79.78,79.82,79.71,79.82,42612.0,72.7951,72.8316,72.7312,72.8316,42612.0
2023-03-10 12:30:00,79.84,79.99,79.78,79.91,49137.0,72.8499,72.9867,72.7951,72.9137,49137.0
2023-03-10 12:40:00,79.92,79.94,79.76,79.78,60598.0,72.9229,72.9411,72.7769,72.7951,60598.0
2023-03-10 12:50:00,79.78,79.8,79.53,79.53,47629.0,72.7951,72.8134,72.567,72.567,47629.0
2023-03-10 13:00:00,79.55,79.65,79.48,79.48,45729.0,72.5853,72.6765,72.5214,72.5214,45729.0
2023-03-10 13:10:00,79.48,79.5,79.34,79.36,113135.0,72.5214,72.5396,72.3936,72.4119,113135.0
2023-03-10 13:20:00,79.33,79.36,79.15,79.19,64069.0,72.3845,72.4119,72.2203,72.2568,64069.0
2023-03-10 13:30:00,79.19,79.32,79.14,79.3,58234.0,72.2568,72.3754,72.2111,72.3571,58234.0
2023-03-10 13:40:00,79.3,79.32,79.16,79.21,69857.0,72.3571,72.3754,72.2294,72.275,69857.0
2023-03-10 13:50:00,79.21,79.41,79.21,79.38,108104.0,72.275,72.4575,72.275,72.4301,108104.0
2023-03-10 14:00:00,79.39,79.6,79.38,79.58,76719.0,72.4393,72.6309,72.4301,72.6126,76719.0
2023-03-10 14:10:00,79.57,79.63,79.4,79.52,241668.0,72.6035,72.6582,72.4484,72.5579,241668.0
2023-03-10 14:20:00,79.51,79.55,79.4,79.4,63613.0,72.5488,72.5853,72.4484,72.4484,63613.0
2023-03-10 14:30:00,79.41,79.51,79.4,79.47,77868.0,72.4575,72.5488,72.4484,72.5123,77868.0
2023-03-10 14:40:00,79.46,79.58,79.35,79.58,72089.0,72.5031,72.6126,72.4028,72.6126,72089.0
2023-03-10 14:50:00,79.55,79.58,79.35,79.4,71789.0,72.5853,72.6126,72.4028,72.4484,71789.0
2023-03-10 15:00:00,79.41,79.52,79.35,79.5,86696.0,72.4575,72.5579,72.4028,72.5396,86696.0
2023-03-10 15:10:00,79.5,79.63,79.35,79.35,60927.0,72.5396,72.6582,72.4028,72.4028,60927.0
2023-03-10 15:20:00,79.35,79.6,79.34,79.56,70690.0,72.4028,72.6309,72.3936,72.5944,70690.0
2023-03-10 15:30:00,79.56,79.61,79.44,79.45,134952.0,72.5944,72.64,72.4849,72.494,134952.0
2023-03-10 15:40:00,79.45,79.46,79.31,79.34,148833.0,72.494,72.5031,72.3663,72.3936,148833.0
2023-03-10 15:50:00,79.34,79.52,79.28,79.5,561660.0,72.3936,72.5579,72.3389,72.5396,561660.0
2023-03-13 09:30:00,78.56,80.12,78.56,80.03,405572.0,71.6819,73.1053,71.6819,73.0232,405572.0
2023-03-13 09:40:00,80.06,80.89,79.97,80.68,147571.0,73.0506,73.8079,72.9685,73.6163,147571.0
2023-03-13 09:50:00,80.69,80.93,80.65,80.9,144439.0,73.6254,73.8444,73.5889,73.8171,144439.0
2023-03-13 10:00:00,80.88,81.27,80.75,81.08,132121.0,73.7988,74.1547,73.6802,73.9813,132121.0
2023-03-13 10:10:00,81.09,81.1,80.44,80.45,98328.0,73.9904,73.9995,73.3973,73.4065,98328.0
2023-03-13 10:20:00,80.45,80.59,80.08,80.11,76466.0,73.4065,73.5342,73.0688,73.0962,76466.0
2023-03-13 10:30:00,80.13,80.4,80.12,80.13,112258.0,73.1145,73.3608,73.1053,73.1145,112258.0
2023-03-13 10:40:00,80.13,80.42,80.09,80.36,81764.0,73.1145,73.3791,73.078,73.3243,81764.0
2023-03-13 10:50:00,80.4,80.8,80.23,80.58,116066.0,73.3608,73.7258,73.2057,73.5251,116066.0
2023-03-13 11:00:00,80.6,80.85,80.31,80.34,93540.0,73.5433,73.7714,73.2787,73.3061,93540.0
2023-03-13 11:10:00,80.32,80.46,80.17,80.28,78664.0,73.2878,73.4156,73.151,73.2513,78664.0
2023-03-13 11:20:00,80.29,80.38,80.07,80.31,108747.0,73.2605,73.3426,73.0597,73.2787,108747.0
2023-03-13 11:30:00,80.32,80.33,79.93,80.04,199888.0,73.2878,73.297,72.932,73.0323,199888.0
2023-03-13 11:40:00,80.04,80.37,80.04,80.34,125982.0,73.0323,73.3335,73.0323,73.3061,125982.0
2023-03-13 11:50:00,80.33,80.52,80.2,80.5,94360.0,73.297,73.4703,73.1783,73.4521,94360.0
2023-03-13 12:00:00,80.51,80.71,80.36,80.61,99190.0,73.4612,73.6437,73.3243,73.5524,99190.0
2023-03-13 12:10:00,80.61,80.65,80.21,80.26,112917.0,73.5524,73.5889,73.1875,73.2331,112917.0
2023-03-13 12:20:00,80.27,80.28,79.78,79.92,108070.0,73.2422,73.2513,72.7951,72.9229,108070.0
2023-03-13 12:30:00,79.92,79.97,79.8,79.91,46517.0,72.9229,72.9685,72.8134,72.9137,46517.0
2023-03-13 12:40:00,79.9,79.91,79.54,79.59,53114.0,72.9046,72.9137,72.5761,72.6217,53114.0
2023-03-13 12:50:00,79.59,79.65,79.53,79.64,45352.0,72.6217,72.6765,72.567,72.6674,45352.0
2023-03-13 13:00:00,79.64,79.7,79.51,79.69,39355.0,72.6674,72.7221,72.5488,72.713,39355.0
2023-03-13 13:10:00,79.7,79.78,79.62,79.68,56506.0,72.7221,72.7951,72.6491,72.7039,56506.0
2023-03-13 13:20:00,79.67,79.7,79.48,79.56,51933.0,72.6947,72.7221,72.5214,72.5944,51933.0
2023-03-13 13:30:00,79.55,79.74,79.43,79.67,55143.0,72.5853,72.7586,72.4758,72.6947,55143.0
2023-03-13 13:40:00,79.69,79.81,79.58,79.81,69399.0,72.713,72.8225,72.6126,72.8225,69399.0
2023-03-13 13:50:00,79.82,79.95,79.7,79.73,75078.0,72.8316,72.9502,72.7221,72.7495,75078.0
2023-03-13 14:00:00,79.75,79.87,79.65,79.66,55756.0,72.7677,72.8772,72.6765,72.6856,55756.0
2023-03-13 14:10:00,79.65,79.74,79.57,79.69,61891.0,72.6765,72.7586,72.6035,72.713,61891.0
2023-03-13 14:20:00,79.7,79.86,79.66,79.75,58328.0,72.7221,72.8681,72.6856,72.7677,58328.0
2023-03-13 14:30:00,79.75,79.81,79.67,79.73,74320.0,72.7677,72.8225,72.6947,72.7495,74320.0
2023-03-13 14:40:00,79.74,79.84,79.68,79.75,85884.0,72.7586,72.8499,72.7039,72.7677,85884.0
2023-03-13 14:50:00,79.75,79.83,79.73,79.79,58458.0,72.7677,72.8407,72.7495,72.8042,58458.0
2023-03-13 15:00:00,79.79,79.93,79.69,79.86,77750.0,72.8042,72.932,72.713,72.8681,77750.0
2023-03-13 15:10:00,79.87,80.02,79.82,79.94,159501.0,72.8772,73.0141,72.8316,72.9411,159501.0
2023-03-13 15:20:00,79.95,79.95,79.6,79.67,186060.0,72.9502,72.9502,72.6309,72.6947,186060.0
2023-03-13 15:30:00,79.65,79.78,79.65,79.69,141546.0,72.6765,72.7951,72.6765,72.713,141546.0
2023-03-13 15:40:00,79.68,79.87,79.63,79.78,116517.0,72.7039,72.8772,72.6582,72.7951,116517.0
2023-03-13 15:50:00,79.77,79.81,79.49,79.52,383309.0,72.786,72.8225,72.5305,72.5579,383309.0
2023-03-14 09:30:00,79.03,79.28,78.32,78.99,232960.0,72.7888,73.019,72.1348,72.7519,232960.0
2023-03-14 09:40:00,78.99,79.36,78.95,79.3,91778.0,72.7519,73.0927,72.7151,73.0374,91778.0
2023-03-14 09:50:00,79.34,79.49,79.25,79.33,54127.0,73.0743,73.2124,72.9914,73.0651,54127.0
2023-03-14 10:00:00,79.33,79.49,79.21,79.42,71391.0,73.0651,73.2124,72.9545,73.148,71391.0
2023-03-14 10:10:00,79.42,79.48,79.22,79.38,67494.0,73.148,73.2032,72.9638,73.1111,67494.0
2023-03-14 10:20:00,79.38,79.41,79.19,79.27,71930.0,73.1111,73.1388,72.9361,73.0098,71930.0
2023-03-14 10:30:00,79.28,79.37,79.14,79.3,81720.0,73.019,73.1019,72.8901,73.0374,81720.0
2023-03-14 10:40:00,79.29,79.36,79.26,79.31,36386.0,73.0282,73.0927,73.0006,73.0467,36386.0
2023-03-14 10:50:00,79.31,79.4,79.27,79.31,50501.0,73.0467,73.1295,73.0098,73.0467,50501.0
2023-03-14 11:00:00,79.31,79.52,79.29,79.52,45381.0,73.0467,73.2401,73.0282,73.2401,45381.0
2023-03-14 11:10:00,79.51,79.52,79.36,79.38,62791.0,73.2309,73.2401,73.0927,73.1111,62791.0
2023-03-14 11:20:00,79.38,79.38,79.19,79.24,66817.0,73.1111,73.1111,72.9361,72.9822,66817.0
2023-03-14 11:30:00,79.24,79.36,79.22,79.34,48298.0,72.9822,73.0927,72.9638,73.0743,48298.0
2023-03-14 11:40:00,79.33,79.44,79.31,79.31,44415.0,73.0651,73.1664,73.0467,73.0467,44415.0
2023-03-14 11:50:00,79.31,79.34,79.16,79.18,36269.0,73.0467,73.0743,72.9085,72.9269,36269.0
2023-03-14 12:00:00,79.19,79.27,79.18,79.26,37838.0,72.9361,73.0098,72.9269,73.0006,37838.0
2023-03-14 12:10:00,79.26,79.35,79.24,79.27,41426.0,73.0006,73.0835,72.9822,73.0098,41426.0
2023-03-14 12:20:00,79.27,79.27,79.17,79.2,41951.0,73.0098,73.0098,72.9177,72.9453,41951.0
2023-03-14 12:30:00,79.21,79.26,79.14,79.19,34083.0,72.9545,73.0006,72.8901,72.9361,34083.0
2023-03-14 12:40:00,79.18,79.18,79.05,79.08,35734.0,72.9269,72.9269,72.8072,72.8348,35734.0
2023-03-14 12:50:00,79.09,79.09,78.94,79.02,39278.0,72.844,72.844,72.7059,72.7796,39278.0
2023-03-14 13:00:00,79.02,79.06,78.85,78.85,33625.0,72.7796,72.8164,72.623,72.623,33625.0
2023-03-14 13:10:00,78.85,78.9,78.72,78.82,46621.0,72.623,72.669,72.5032,72.5953,46621.0
2023-03-14 13:20:00,78.81,79.02,78.72,78.94,52361.0,72.5861,72.7796,72.5032,72.7059,52361.0
2023-03-14 13:30:00,78.94,79.1,78.88,79.1,36534.0,72.7059,72.8532,72.6506,72.8532,36534.0
2023-03-14 13:40:00,79.1,79.15,78.97,79.01,68015.0,72.8532,72.8993,72.7335,72.7703,68015.0
2023-03-14 13:50:00,79.03,79.18,78.99,79.13,41657.0,72.7888,72.9269,72.7519,72.8809,41657.0
2023-03-14 14:00:00,79.13,79.17,78.96,79.06,54688.0,72.8809,72.9177,72.7243,72.8164,54688.0
2023-03-14 14:10:00,79.06,79.17,79.06,79.16,62370.0,72.8164,72.9177,72.8164,72.9085,62370.0
2023-03-14 14:20:00,79.15,79.17,78.95,79.15,43128.0,72.8993,72.9177,72.7151,72.8993,43128.0
2023-03-14 14:30:00,79.15,79.23,79.1,79.11,40723.0,72.8993,72.973,72.8532,72.8624,40723.0
2023-03-14 14:40:00,79.11,79.14,79.03,79.05,39494.0,72.8624,72.8901,72.7888,72.8072,39494.0
2023-03-14 14:50:00,79.05,79.11,78.95,79.02,47585.0,72.8072,72.8624,72.7151,72.7796,47585.0
2023-03-14 15:00:00,79.03,79.18,79.02,79.06,49979.0,72.7888,72.9269,72.7796,72.8164,49979.0
2023-03-14 15:10:00,79.05,79.07,78.9,79.07,62220.0,72.8072,72.8256,72.669,72.8256,62220.0
2023-03-14 15:20:00,79.08,79.15,79.03,79.11,57628.0,72.8348,72.8993,72.7888,72.8624,57628.0
2023-03-14 15:30:00,79.11,79.36,79.07,79.29,62664.0,72.8624,73.0927,72.8256,73.0282,62664.0
2023-03-14 15:40:00,79.29,79.46,79.26,79.45,84547.0,73.0282,73.1848,73.0006,73.1756,84547.0
2023-03-14 15:50:00,79.46,79.91,79.42,79.74,533128.0,73.1848,73.5993,73.148,73.4427,533128.0
2023-03-15 09:30:00,79.32,79.42,78.51,78.58,180411.0,73.0559,73.148,72.3098,72.3743,180411.0
2023-03-15 09:40:00,78.58,79.06,78.54,78.91,72561.0,72.3743,72.8164,72.3375,72.6782,72561.0
2023-03-15 09:50:00,78.89,79.05,78.79,78.89,49842.0,72.6598,72.8072,72.5677,72.6598,49842.0
2023-03-15 10:00:00,78.86,79.16,78.76,79.06,102853.0,72.6322,72.9085,72.5401,72.8164,102853.0
2023-03-15 10:10:00,79.07,79.25,79.04,79.12,51870.0,72.8256,72.9914,72.798,72.8717,51870.0
2023-03-15 10:20:00,79.14,79.33,79.1,79.27,54121.0,72.8901,73.0651,72.8532,73.0098,54121.0
2023-03-15 10:30:00,79.29,79.45,79.17,79.32,68486.0,73.0282,73.1756,72.9177,73.0559,68486.0
2023-03-15 10:40:00,79.34,79.53,79.26,79.34,67559.0,73.0743,73.2493,73.0006,73.0743,67559.0
2023-03-15 10:50:00,79.33,79.38,79.22,79.36,69918.0,73.0651,73.1111,72.9638,73.0927,69918.0
2023-03-15 11:00:00,79.36,79.71,79.29,79.52,69357.0,73.0927,73.4151,73.0282,73.2401,69357.0
2023-03-15 11:10:00,79.52,79.61,79.49,79.6,52501.0,73.2401,73.323,73.2124,73.3138,52501.0
2023-03-15 11:20:00,79.6,79.61,79.42,79.48,39137.0,73.3138,73.323,73.148,73.2032,39137.0
2023-03-15 11:30:00,79.48,79.63,79.43,79.45,40166.0,73.2032,73.3414,73.1572,73.1756,40166.0
2023-03-15 11:40:00,79.44,79.69,79.44,79.52,42975.0,73.1664,73.3966,73.1664,73.2401,42975.0
2023-03-15 11:50:00,79.54,79.54,79.3,79.34,49180.0,73.2585,73.2585,73.0374,73.0743,49180.0
2023-03-15 12:00:00,79.35,79.49,79.27,79.29,40875.0,73.0835,73.2124,73.0098,73.0282,40875.0
2023-03-15 12:10:00,79.29,79.31,79.2,79.22,40597.0,73.0282,73.0467,72.9453,72.9638,40597.0
2023-03-15 12:20:00,79.22,79.23,79.08,79.09,42336.0,72.9638,72.973,72.8348,72.844,42336.0
2023-03-15 12:30:00,79.09,79.16,79.03,79.09,52053.0,72.844,72.9085,72.7888,72.844,52053.0
2023-03-15 12:40:00,79.07,79.21,79.01,79.18,55611.0,72.8256,72.9545,72.7703,72.9269,55611.0
2023-03-15 12:50:00,79.17,79.17,79.01,79.08,48739.0,72.9177,72.9177,72.7703,72.8348,48739.0
2023-03-15 13:00:00,79.08,79.3,79.07,79.25,31318.0,72.8348,73.0374,72.8256,72.9914,31318.0
2023-03-15 13:10:00,79.28,79.38,79.27,79.34,32056.0,73.019,73.1111,73.0098,73.0743,32056.0
2023-03-15 13:20:00,79.34,79.36,79.25,79.33,27572.0,73.0743,73.0927,72.9914,73.0651,27572.0
2023-03-15 13:30:00,79.32,79.43,79.23,79.43,44008.0,73.0559,73.1572,72.973,73.1572,44008.0
2023-03-15 13:40:00,79.42,79.56,79.37,79.55,34330.0,73.148,73.2769,73.1019,73.2677,34330.0
2023-03-15 13:50:00,79.55,79.69,79.55,79.59,39550.0,73.2677,73.3966,73.2677,73.3045,39550.0
2023-03-15 14:00:00,79.6,79.61,79.38,79.4,26610.0,73.3138,73.323,73.1111,73.1295,26610.0
2023-03-15 14:10:00,79.39,79.52,79.34,79.5,33567.0,73.1203,73.2401,73.0743,73.2216,33567.0
2023-03-15 14:20:00,79.49,79.89,79.48,79.65,80491.0,73.2124,73.5808,73.2032,73.3598,80491.0
2023-03-15 14:30:00,79.67,79.71,79.48,79.62,43959.0,73.3782,73.4151,73.2032,73.3322,43959.0
2023-03-15 14:40:00,79.61,79.72,79.6,79.61,42885.0,73.323,73.4243,73.3138,73.323,42885.0
2023-03-15 14:50:00,79.61,79.8,79.56,79.76,43726.0,73.323,73.498,73.2769,73.4611,43726.0
2023-03-15 15:00:00,79.77,79.81,79.6,79.62,62835.0,73.4703,73.5072,73.3138,73.3322,62835.0
2023-03-15 15:10:00,79.61,79.75,79.58,79.71,55900.0,73.323,73.4519,73.2953,73.4151,55900.0
2023-03-15 15:20:00,79.72,79.78,79.58,79.64,65230.0,73.4243,73.4795,73.2953,73.3506,65230.0
2023-03-15 15:30:00,79.63,79.67,79.41,79.5,71128.0,73.3414,73.3782,73.1388,73.2216,71128.0
2023-03-15 15:40:00,79.5,79.5,79.32,79.35,73166.0,73.2216,73.2216,73.0559,73.0835,73166.0
2023-03-15 15:50:00,79.33,79.68,79.26,79.68,330915.0,73.0651,73.3874,73.0006,73.3874,330915.0
2023-03-16 09:30:00,79.06,79.24,78.94,79.0,134275.0,72.8164,72.9822,72.7059,72.7611,134275.0
2023-03-16 09:40:00,79.01,79.11,78.73,78.75,61953.0,72.7703,72.8624,72.5125,72.5309,61953.0
2023-03-16 09:50:00,78.75,78.75,78.45,78.56,54840.0,72.5309,72.5309,72.2546,72.3559,54840.0
2023-03-16 10:00:00,78.57,78.66,78.42,78.56,59896.0,72.3651,72.448,72.2269,72.3559,59896.0
2023-03-16 10:10:00,78.55,78.67,78.55,78.62,58989.0,72.3467,72.4572,72.3467,72.4111,58989.0
2023-03-16 10:20:00,78.6,78.89,78.59,78.87,39755.0,72.3927,72.6598,72.3835,72.6414,39755.0
2023-03-16 10:30:00,78.9,79.06,78.88,79.01,39231.0,72.669,72.8164,72.6506,72.7703,39231.0
2023-03-16 10:40:00,79.0,79.23,78.98,79.14,77042.0,72.7611,72.973,72.7427,72.8901,77042.0
2023-03-16 10:50:00,79.14,79.35,79.14,79.31,62951.0,72.8901,73.0835,72.8901,73.0467,62951.0
2023-03-16 11:00:00,79.32,79.47,79.24,79.42,64938.0,73.0559,73.194,72.9822,73.148,64938.0
2023-03-16 11:10:00,79.42,79.42,79.28,79.4,73176.0,73.148,73.148,73.019,73.1295,73176.0
2023-03-16 11:20:00,79.42,79.48,79.28,79.36,64817.0,73.148,73.2032,73.019,73.0927,64817.0
2023-03-16 11:30:00,79.37,79.45,79.32,79.33,42504.0,73.1019,73.1756,73.0559,73.0651,42504.0
2023-03-16 11:40:00,79.34,79.4,79.13,79.23,59698.0,73.0743,73.1295,72.8809,72.973,59698.0
2023-03-16 11:50:00,79.22,79.45,79.16,79.39,77238.0,72.9638,73.1756,72.9085,73.1203,77238.0
2023-03-16 12:00:00,79.39,79.5,79.3,79.31,41006.0,73.1203,73.2216,73.0374,73.0467,41006.0
2023-03-16 12:10:00,79.31,79.66,79.31,79.57,50732.0,73.0467,73.369,73.0467,73.2861,50732.0
2023-03-16 12:20:00,79.59,79.68,79.54,79.59,50505.0,73.3045,73.3874,73.2585,73.3045,50505.0
2023-03-16 12:30:00,79.59,79.65,79.52,79.64,56660.0,73.3045,73.3598,73.2401,73.3506,56660.0
2023-03-16 12:40:00,79.65,79.7,79.59,79.67,33659.0,73.3598,73.4059,73.3045,73.3782,33659.0
2023-03-16 12:50:00,79.68,79.83,79.6,79.61,51599.0,73.3874,73.5256,73.3138,73.323,51599.0
2023-03-16 13:00:00,79.61,79.77,79.59,79.62,48352.0,73.323,73.4703,73.3045,73.3322,48352.0
2023-03-16 13:10:00,79.62,79.72,79.58,79.72,34113.0,73.3322,73.4243,73.2953,73.4243,34113.0
2023-03-16 13:20:00,79.73,79.87,79.73,79.83,32536.0,73.4335,73.5624,73.4335,73.5256,32536.0
2023-03-16 13:30:00,79.84,79.86,79.64,79.66,42170.0,73.5348,73.5532,73.3506,73.369,42170.0
2023-03-16 13:40:00,79.65,79.75,79.62,79.72,29997.0,73.3598,73.4519,73.3322,73.4243,29997.0
2023-03-16 13:50:00,79.73,79.84,79.64,79.74,49197.0,73.4335,73.5348,73.3506,73.4427,49197.0
2023-03-16 14:00:00,79.74,79.85,79.71,79.85,35826.0,73.4427,73.544,73.4151,73.544,35826.0
2023-03-16 14:10:00,79.85,79.88,79.82,79.84,43283.0,73.544,73.5716,73.5164,73.5348,43283.0
2023-03-16 14:20:00,79.86,79.86,79.79,79.86,39618.0,73.5532,73.5532,73.4887,73.5532,39618.0
2023-03-16 14:30:00,79.86,79.87,79.71,79.77,32735.0,73.5532,73.5624,73.4151,73.4703,32735.0
2023-03-16 14:40:00,79.77,79.81,79.66,79.68,34574.0,73.4703,73.5072,73.369,73.3874,34574.0
2023-03-16 14:50:00,79.68,79.89,79.67,79.88,68045.0,73.3874,73.5808,73.3782,73.5716,68045.0
2023-03-16 15:00:00,79.88,79.94,79.82,79.82,189591.0,73.5716,73.6269,73.5164,73.5164,189591.0
2023-03-16 15:10:00,79.83,79.95,79.81,79.83,72197.0,73.5256,73.6361,73.5072,73.5256,72197.0
2023-03-16 15:20:00,79.83,79.87,79.77,79.85,87132.0,73.5256,73.5624,73.4703,73.544,87132.0
2023-03-16 15:30:00,79.85,79.89,79.7,79.73,85920.0,73.544,73.5808,73.4059,73.4335,85920.0
2023-03-16 15:40:00,79.73,79.87,79.71,79.83,104141.0,73.4335,73.5624,73.4151,73.5256,104141.0
2023-03-16 15:50:00,79.83,79.97,79.77,79.84,488025.0,73.5256,73.6545,73.4703,73.5348,488025.0
2023-03-17 09:30:00,79.6,79.76,78.69,78.96,1426394.0,73.3138,73.4611,72.4756,72.7243,1426394.0
2023-03-17 09:40:00,79.0,79.27,78.78,78.78,128487.0,72.7611,73.0098,72.5585,72.5585,128487.0
2023-03-17 09:50:00,78.78,78.86,78.26,78.29,196600.0,72.5585,72.6322,72.0796,72.1072,196600.0
2023-03-17 10:00:00,78.31,78.64,78.31,78.41,130853.0,72.1256,72.4296,72.1256,72.2177,130853.0
2023-03-17 10:10:00,78.4,78.43,78.18,78.24,147037.0,72.2085,72.2361,72.0059,72.0612,147037.0
2023-03-17 10:20:00,78.24,78.24,77.75,77.79,162358.0,72.0612,72.0612,71.6099,71.6467,162358.0
2023-03-17 10:30:00,77.79,77.85,77.57,77.72,145410.0,71.6467,71.702,71.4441,71.5822,145410.0
2023-03-17 10:40:00,77.73,77.75,77.57,77.64,104755.0,71.5914,71.6099,71.4441,71.5085,104755.0
2023-03-17 10:50:00,77.64,77.74,77.49,77.49,138537.0,71.5085,71.6006,71.3704,71.3704,138537.0
2023-03-17 11:00:00,77.49,77.91,77.49,77.82,105493.0,71.3704,71.7572,71.3704,71.6743,105493.0
2023-03-17 11:10:00,77.82,78.03,77.75,77.76,218936.0,71.6743,71.8677,71.6099,71.6191,218936.0
2023-03-17 11:20:00,77.76,77.82,77.53,77.56,109222.0,71.6191,71.6743,71.4072,71.4349,109222.0
2023-03-17 11:30:00,77.56,77.7,77.52,77.52,76181.0,71.4349,71.5638,71.398,71.398,76181.0
2023-03-17 11:40:00,77.51,77.57,77.46,77.47,69030.0,71.3888,71.4441,71.3428,71.352,69030.0
2023-03-17 11:50:00,77.47,77.49,77.2,77.25,106999.0,71.352,71.3704,71.1033,71.1493,106999.0
2023-03-17 12:00:00,77.26,77.58,77.25,77.58,69574.0,71.1585,71.4533,71.1493,71.4533,69574.0
2023-03-17 12:10:00,77.58,77.65,77.48,77.49,59470.0,71.4533,71.5177,71.3612,71.3704,59470.0
2023-03-17 12:20:00,77.48,77.59,77.4,77.45,86493.0,71.3612,71.4625,71.2875,71.3335,86493.0
2023-03-17 12:30:00,77.44,77.6,77.44,77.51,85357.0,71.3243,71.4717,71.3243,71.3888,85357.0
2023-03-17 12:40:00,77.5,77.52,77.26,77.26,64020.0,71.3796,71.398,71.1585,71.1585,64020.0
2023-03-17 12:50:00,77.26,77.31,77.08,77.23,90995.0,71.1585,71.2046,70.9928,71.1309,90995.0
2023-03-17 13:00:00,77.25,77.46,77.23,77.32,97826.0,71.1493,71.3428,71.1309,71.2138,97826.0
2023-03-17 13:10:00,77.31,77.38,77.02,77.05,169436.0,71.2046,71.2691,70.9375,70.9651,169436.0
2023-03-17 13:20:00,77.06,77.22,77.05,77.12,85795.0,70.9743,71.1217,70.9651,71.0296,85795.0
2023-03-17 13:30:00,77.13,77.17,76.92,77.0,108433.0,71.0388,71.0757,70.8454,70.9191,108433.0
2023-03-17 13:40:00,77.01,77.03,76.85,76.93,67711.0,70.9283,70.9467,70.7809,70.8546,67711.0
2023-03-17 13:50:00,76.91,76.91,76.62,76.69,95072.0,70.8362,70.8362,70.5691,70.6336,95072.0
2023-03-17 14:00:00,76.69,76.83,76.66,76.7,139957.0,70.6336,70.7625,70.6059,70.6428,139957.0
2023-03-17 14:10:00,76.7,76.73,76.56,76.61,74850.0,70.6428,70.6704,70.5138,70.5599,74850.0
2023-03-17 14:20:00,76.61,76.85,76.52,76.84,192166.0,70.5599,70.7809,70.477,70.7717,192166.0
2023-03-17 14:30:00,76.84,77.11,76.74,77.06,101980.0,70.7717,71.0204,70.6796,70.9743,101980.0
2023-03-17 14:40:00,77.06,77.19,77.05,77.09,95980.0,70.9743,71.0941,70.9651,71.002,95980.0
2023-03-17 14:50:00,77.09,77.25,77.0,77.2,74122.0,71.002,71.1493,70.9191,71.1033,74122.0
2023-03-17 15:00:00,77.22,77.37,77.2,77.31,89644.0,71.1217,71.2599,71.1033,71.2046,89644.0
2023-03-17 15:10:00,77.32,77.38,77.19,77.31,87120.0,71.2138,71.2691,71.0941,71.2046,87120.0
2023-03-17 15:20:00,77.31,77.49,77.25,77.45,84190.0,71.2046,71.3704,71.1493,71.3335,84190.0
2023-03-17 15:30:00,77.46,77.47,77.23,77.36,117113.0,71.3428,71.352,71.1309,71.2506,117113.0
2023-03-17 15:40:00,77.36,77.48,77.26,77.29,165362.0,71.2506,71.3612,71.1585,71.1862,165362.0
2023-03-17 15:50:00,77.28,77.36,76.99,77.3,686195.0,71.177,71.2506,70.9099,71.1954,686195.0
2023-03-20 09:30:00,78.05,78.38,77.63,78.29,160273.0,71.8862,72.1901,71.4993,72.1072,160273.0
2023-03-20 09:40:00,78.3,78.59,78.09,78.56,53098.0,72.1164,72.3835,71.923,72.3559,53098.0
2023-03-20 09:50:00,78.6,79.0,78.54,78.95,77000.0,72.3927,72.7611,72.3375,72.7151,77000.0
2023-03-20 10:00:00,78.95,79.16,78.95,79.06,92615.0,72.7151,72.9085,72.7151,72.8164,92615.0
2023-03-20 10:10:00,79.05,79.22,79.0,79.02,51985.0,72.8072,72.9638,72.7611,72.7796,51985.0
2023-03-20 10:20:00,79.03,79.2,79.02,79.18,53992.0,72.7888,72.9453,72.7796,72.9269,53992.0
2023-03-20 10:30:00,79.17,79.2,79.01,79.2,66628.0,72.9177,72.9453,72.7703,72.9453,66628.0
2023-03-20 10:40:00,79.2,79.2,78.87,78.9,56698.0,72.9453,72.9453,72.6414,72.669,56698.0
2023-03-20 10:50:00,78.89,78.9,78.78,78.81,53677.0,72.6598,72.669,72.5585,72.5861,53677.0
2023-03-20 11:00:00,78.81,78.92,78.7,78.7,51462.0,72.5861,72.6875,72.4848,72.4848,51462.0
2023-03-20 11:10:00,78.68,78.75,78.58,78.69,55873.0,72.4664,72.5309,72.3743,72.4756,55873.0
2023-03-20 11:20:00,78.69,78.84,78.62,78.81,28268.0,72.4756,72.6138,72.4111,72.5861,28268.0
2023-03-20 11:30:00,78.83,78.86,78.72,78.76,18741.0,72.6046,72.6322,72.5032,72.5401,18741.0
2023-03-20 11:40:00,78.75,78.88,78.72,78.82,33008.0,72.5309,72.6506,72.5032,72.5953,33008.0
2023-03-20 11:50:00,78.81,78.87,78.66,78.7,54896.0,72.5861,72.6414,72.448,72.4848,54896.0
2023-03-20 12:00:00,78.7,78.73,78.64,78.67,32204.0,72.4848,72.5125,72.4296,72.4572,32204.0
2023-03-20 12:10:00,78.66,78.72,78.61,78.68,36936.0,72.448,72.5032,72.4019,72.4664,36936.0
2023-03-20 12:20:00,78.68,78.86,78.67,78.85,39344.0,72.4664,72.6322,72.4572,72.623,39344.0
2023-03-20 12:30:00,78.84,79.0,78.83,79.0,44118.0,72.6138,72.7611,72.6046,72.7611,44118.0
2023-03-20 12:40:00,79.01,79.06,78.94,79.03,27644.0,72.7703,72.8164,72.7059,72.7888,27644.0
2023-03-20 12:50:00,79.03,79.16,79.02,79.11,33334.0,72.7888,72.9085,72.7796,72.8624,33334.0
2023-03-20 13:00:00,79.11,79.24,79.1,79.2,31157.0,72.8624,72.9822,72.8532,72.9453,31157.0
2023-03-20 13:10:00,79.21,79.23,79.16,79.19,36829.0,72.9545,72.973,72.9085,72.9361,36829.0
2023-03-20 13:20:00,79.19,79.19,79.1,79.12,40085.0,72.9361,72.9361,72.8532,72.8717,40085.0
2023-03-20 13:30:00,79.12,79.13,79.04,79.09,26826.0,72.8717,72.8809,72.798,72.844,26826.0
2023-03-20 13:40:00,79.09,79.2,79.09,79.14,46737.0,72.844,72.9453,72.844,72.8901,46737.0
2023-03-20 13:50:00,79.14,79.17,79.07,79.16,21946.0,72.8901,72.9177,72.8256,72.9085,21946.0
2023-03-20 14:00:00,79.14,79.17,79.08,79.1,27328.0,72.8901,72.9177,72.8348,72.8532,27328.0
2023-03-20 14:10:00,79.11,79.15,79.0,79.06,37518.0,72.8624,72.8993,72.7611,72.8164,37518.0
2023-03-20 14:20:00,79.05,79.19,79.03,79.14,34838.0,72.8072,72.9361,72.7888,72.8901,34838.0
2023-03-20 14:30:00,79.15,79.16,79.02,79.09,45806.0,72.8993,72.9085,72.7796,72.844,45806.0
2023-03-20 14:40:00,79.1,79.24,79.06,79.19,66285.0,72.8532,72.9822,72.8164,72.9361,66285.0
2023-03-20 14:50:00,79.18,79.3,79.1,79.13,47072.0,72.9269,73.0374,72.8532,72.8809,47072.0
2023-03-20 15:00:00,79.09,79.11,79.02,79.02,31240.0,72.844,72.8624,72.7796,72.7796,31240.0
2023-03-20 15:10:00,79.02,79.08,78.98,79.04,36611.0,72.7796,72.8348,72.7427,72.798,36611.0
2023-03-20 15:20:00,79.04,79.22,78.96,79.19,46755.0,72.798,72.9638,72.7243,72.9361,46755.0
2023-03-20 15:30:00,79.19,79.29,79.13,79.18,94217.0,72.9361,73.0282,72.8809,72.9269,94217.0
2023-03-20 15:40:00,79.18,79.54,79.15,79.51,207110.0,72.9269,73.2585,72.8993,73.2309,207110.0
2023-03-20 15:50:00,79.52,79.68,79.42,79.45,532972.0,73.2401,73.3874,73.148,73.1756,532972.0
2023-03-21 09:30:00,79.56,80.05,79.52,79.7,138263.0,73.2769,73.7282,73.2401,73.4059,138263.0
2023-03-21 09:40:00,79.73,79.77,79.6,79.74,50254.0,73.4335,73.4703,73.3138,73.4427,50254.0
2023-03-21 09:50:00,79.73,79.73,79.41,79.48,66481.0,73.4335,73.4335,73.1388,73.2032,66481.0
2023-03-21 10:00:00,79.49,79.52,79.14,79.48,75285.0,73.2124,73.2401,72.8901,73.2032,75285.0
2023-03-21 10:10:00,79.48,79.56,79.31,79.38,100382.0,73.2032,73.2769,73.0467,73.1111,100382.0
2023-03-21 10:20:00,79.38,79.56,79.28,79.53,61489.0,73.1111,73.2769,73.019,73.2493,61489.0
2023-03-21 10:30:00,79.53,79.53,79.41,79.52,63070.0,73.2493,73.2493,73.1388,73.2401,63070.0
2023-03-21 10:40:00,79.53,79.58,79.47,79.49,38537.0,73.2493,73.2953,73.194,73.2124,38537.0
2023-03-21 10:50:00,79.49,79.51,79.39,79.44,51301.0,73.2124,73.2309,73.1203,73.1664,51301.0
2023-03-21 11:00:00,79.44,79.47,79.29,79.36,31918.0,73.1664,73.194,73.0282,73.0927,31918.0
2023-03-21 11:10:00,79.37,79.39,79.3,79.37,36681.0,73.1019,73.1203,73.0374,73.1019,36681.0
2023-03-21 11:20:00,79.37,79.43,79.25,79.25,43150.0,73.1019,73.1572,72.9914,72.9914,43150.0
2023-03-21 11:30:00,79.25,79.33,79.21,79.24,37018.0,72.9914,73.0651,72.9545,72.9822,37018.0
2023-03-21 11:40:00,79.24,79.37,79.2,79.33,33747.0,72.9822,73.1019,72.9453,73.0651,33747.0
2023-03-21 11:50:00,79.32,79.36,79.15,79.17,41041.0,73.0559,73.0927,72.8993,72.9177,41041.0
2023-03-21 12:00:00,79.16,79.23,78.99,79.02,35525.0,72.9085,72.973,72.7519,72.7796,35525.0
2023-03-21 12:10:00,79.03,79.09,79.0,79.0,34484.0,72.7888,72.844,72.7611,72.7611,34484.0
2023-03-21 12:20:00,79.0,79.0,78.82,78.83,37140.0,72.7611,72.7611,72.5953,72.6046,37140.0
2023-03-21 12:30:00,78.83,78.91,78.79,78.83,38087.0,72.6046,72.6782,72.5677,72.6046,38087.0
2023-03-21 12:40:00,78.84,78.87,78.73,78.74,31727.0,72.6138,72.6414,72.5125,72.5217,31727.0
2023-03-21 12:50:00,78.74,78.78,78.7,78.72,40896.0,72.5217,72.5585,72.4848,72.5032,40896.0
2023-03-21 13:00:00,78.73,78.75,78.61,78.62,26108.0,72.5125,72.5309,72.4019,72.4111,26108.0
2023-03-21 13:10:00,78.62,78.66,78.54,78.59,35353.0,72.4111,72.448,72.3375,72.3835,35353.0
2023-03-21 13:20:00,78.59,78.61,78.55,78.57,56139.0,72.3835,72.4019,72.3467,72.3651,56139.0
2023-03-21 13:30:00,78.56,78.59,78.52,78.55,32713.0,72.3559,72.3835,72.319,72.3467,32713.0
2023-03-21 13:40:00,78.56,78.6,78.53,78.55,31104.0,72.3559,72.3927,72.3283,72.3467,31104.0
2023-03-21 13:50:00,78.54,78.54,78.38,78.42,35183.0,72.3375,72.3375,72.1901,72.2269,35183.0
2023-03-21 14:00:00,78.41,78.5,78.41,78.43,40092.0,72.2177,72.3006,72.2177,72.2361,40092.0
2023-03-21 14:10:00,78.43,78.45,78.35,78.45,38833.0,72.2361,72.2546,72.1625,72.2546,38833.0
2023-03-21 14:20:00,78.45,78.66,78.44,78.66,35129.0,72.2546,72.448,72.2454,72.448,35129.0
2023-03-21 14:30:00,78.67,78.79,78.64,78.65,41854.0,72.4572,72.5677,72.4296,72.4388,41854.0
2023-03-21 14:40:00,78.66,78.77,78.61,78.74,63965.0,72.448,72.5493,72.4019,72.5217,63965.0
2023-03-21 14:50:00,78.74,78.86,78.7,78.85,47361.0,72.5217,72.6322,72.4848,72.623,47361.0
2023-03-21 15:00:00,78.84,78.92,78.75,78.89,71202.0,72.6138,72.6875,72.5309,72.6598,71202.0
2023-03-21 15:10:00,78.89,78.95,78.85,78.89,53942.0,72.6598,72.7151,72.623,72.6598,53942.0
2023-03-21 15:20:00,78.9,78.96,78.87,78.92,45531.0,72.669,72.7243,72.6414,72.6875,45531.0
2023-03-21 15:30:00,78.92,79.01,78.87,79.01,60681.0,72.6875,72.7703,72.6414,72.7703,60681.0
2023-03-21 15:40:00,79.01,79.2,79.01,79.14,84662.0,72.7703,72.9453,72.7703,72.8901,84662.0
2023-03-21 15:50:00,79.13,79.18,79.07,79.17,199786.0,72.8809,72.9269,72.8256,72.9177,199786.0
2023-03-22 09:30:00,79.19,79.38,79.02,79.17,105673.0,72.9361,73.1111,72.7796,72.9177,105673.0
2023-03-22 09:40:00,79.19,79.34,79.15,79.27,27429.0,72.9361,73.0743,72.8993,73.0098,27429.0
2023-03-22 09:50:00,79.3,79.37,79.17,79.19,25370.0,73.0374,73.1019,72.9177,72.9361,25370.0
2023-03-22 10:00:00,79.19,79.19,78.97,79.02,40381.0,72.9361,72.9361,72.7335,72.7796,40381.0
2023-03-22 10:10:00,79.03,79.15,79.0,79.11,20645.0,72.7888,72.8993,72.7611,72.8624,20645.0
2023-03-22 10:20:00,79.11,79.23,79.04,79.19,107431.0,72.8624,72.973,72.798,72.9361,107431.0
2023-03-22 10:30:00,79.19,79.19,79.07,79.09,30616.0,72.9361,72.9361,72.8256,72.844,30616.0
2023-03-22 10:40:00,79.09,79.1,78.92,79.0,49369.0,72.844,72.8532,72.6875,72.7611,49369.0
2023-03-22 10:50:00,79.01,79.07,78.95,79.0,39686.0,72.7703,72.8256,72.7151,72.7611,39686.0
2023-03-22 11:00:00,79.01,79.03,78.74,78.74,36483.0,72.7703,72.7888,72.5217,72.5217,36483.0
2023-03-22 11:10:00,78.73,78.8,78.68,78.7,44335.0,72.5125,72.5769,72.4664,72.4848,44335.0
2023-03-22 11:20:00,78.72,78.82,78.71,78.78,49373.0,72.5032,72.5953,72.494,72.5585,49373.0
2023-03-22 11:30:00,78.79,78.87,78.69,78.75,50068.0,72.5677,72.6414,72.4756,72.5309,50068.0
2023-03-22 11:40:00,78.74,78.74,78.64,78.74,53613.0,72.5217,72.5217,72.4296,72.5217,53613.0
2023-03-22 11:50:00,78.76,78.78,78.58,78.67,33879.0,72.5401,72.5585,72.3743,72.4572,33879.0
2023-03-22 12:00:00,78.68,78.74,78.65,78.69,26700.0,72.4664,72.5217,72.4388,72.4756,26700.0
2023-03-22 12:10:00,78.7,78.72,78.65,78.71,26843.0,72.4848,72.5032,72.4388,72.494,26843.0
2023-03-22 12:20:00,78.71,78.79,78.65,78.67,33230.0,72.494,72.5677,72.4388,72.4572,33230.0
2023-03-22 12:30:00,78.66,78.66,78.38,78.4,31991.0,72.448,72.448,72.1901,72.2085,31991.0
2023-03-22 12:40:00,78.39,78.49,78.38,78.45,22150.0,72.1993,72.2914,72.1901,72.2546,22150.0
2023-03-22 12:50:00,78.46,78.48,78.32,78.32,26438.0,72.2638,72.2822,72.1348,72.1348,26438.0
2023-03-22 13:00:00,78.31,78.33,78.22,78.27,17613.0,72.1256,72.144,72.0427,72.0888,17613.0
2023-03-22 13:10:00,78.26,78.34,78.25,78.34,19228.0,72.0796,72.1533,72.0704,72.1533,19228.0
2023-03-22 13:20:00,78.33,78.37,78.28,78.33,23469.0,72.144,72.1809,72.098,72.144,23469.0
2023-03-22 13:30:00,78.34,78.37,78.23,78.29,37795.0,72.1533,72.1809,72.0519,72.1072,37795.0
2023-03-22 13:40:00,78.29,78.35,78.24,78.34,25000.0,72.1072,72.1625,72.0612,72.1533,25000.0
2023-03-22 13:50:00,78.35,78.39,78.24,78.27,22088.0,72.1625,72.1993,72.0612,72.0888,22088.0
2023-03-22 14:00:00,78.3,78.61,78.26,78.4,93257.0,72.1164,72.4019,72.0796,72.2085,93257.0
2023-03-22 14:10:00,78.42,78.48,78.28,78.39,45936.0,72.2269,72.2822,72.098,72.1993,45936.0
2023-03-22 14:20:00,78.39,78.39,78.25,78.3,33555.0,72.1993,72.1993,72.0704,72.1164,33555.0
2023-03-22 14:30:00,78.3,78.5,78.22,78.42,79257.0,72.1164,72.3006,72.0427,72.2269,79257.0
2023-03-22 14:40:00,78.43,78.81,78.42,78.72,140994.0,72.2361,72.5861,72.2269,72.5032,140994.0
2023-03-22 14:50:00,78.72,78.75,78.4,78.42,116471.0,72.5032,72.5309,72.2085,72.2269,116471.0
2023-03-22 15:00:00,78.4,78.44,77.97,78.03,235178.0,72.2085,72.2454,71.8125,71.8677,235178.0
2023-03-22 15:10:00,78.06,78.33,77.98,78.28,110900.0,71.8954,72.144,71.8217,72.098,110900.0
2023-03-22 15:20:00,78.24,78.47,78.24,78.43,90472.0,72.0612,72.273,72.0612,72.2361,90472.0
2023-03-22 15:30:00,78.43,78.51,78.18,78.22,54236.0,72.2361,72.3098,72.0059,72.0427,54236.0
2023-03-22 15:40:00,78.24,78.35,78.12,78.2,80437.0,72.0612,72.1625,71.9506,72.0243,80437.0
2023-03-22 15:50:00,78.18,78.21,77.76,77.76,456459.0,72.0059,72.0335,71.6191,71.6191,456459.0
2023-03-23 09:30:00,77.78,78.19,77.64,78.14,160189.0,71.6375,72.0151,71.5085,71.9691,160189.0
2023-03-23 09:40:00,78.18,78.32,78.13,78.25,53660.0,72.0059,72.1348,71.9598,72.0704,53660.0
2023-03-23 09:50:00,78.25,78.35,78.09,78.14,48446.0,72.0704,72.1625,71.923,71.9691,48446.0
2023-03-23 10:00:00,78.14,78.29,78.11,78.22,74690.0,71.9691,72.1072,71.9414,72.0427,74690.0
2023-03-23 10:10:00,78.24,78.39,78.19,78.36,74133.0,72.0612,72.1993,72.0151,72.1717,74133.0
2023-03-23 10:20:00,78.37,78.37,78.21,78.29,79884.0,72.1809,72.1809,72.0335,72.1072,79884.0
2023-03-23 10:30:00,78.29,78.45,78.27,78.44,61072.0,72.1072,72.2546,72.0888,72.2454,61072.0
2023-03-23 10:40:00,78.44,78.58,78.38,78.55,40148.0,72.2454,72.3743,72.1901,72.3467,40148.0
2023-03-23 10:50:00,78.55,78.77,78.55,78.7,38919.0,72.3467,72.5493,72.3467,72.4848,38919.0
2023-03-23 11:00:00,78.7,78.81,78.68,78.76,38743.0,72.4848,72.5861,72.4664,72.5401,38743.0
2023-03-23 11:10:00,78.77,78.84,78.72,78.72,54928.0,72.5493,72.6138,72.5032,72.5032,54928.0
2023-03-23 11:20:00,78.73,78.79,78.68,78.69,32255.0,72.5125,72.5677,72.4664,72.4756,32255.0
2023-03-23 11:30:00,78.68,78.93,78.68,78.88,34464.0,72.4664,72.6967,72.4664,72.6506,34464.0
2023-03-23 11:40:00,78.87,78.9,78.69,78.69,48969.0,72.6414,72.669,72.4756,72.4756,48969.0
2023-03-23 11:50:00,78.71,78.82,78.7,78.81,38711.0,72.494,72.5953,72.4848,72.5861,38711.0
2023-03-23 12:00:00,78.8,78.81,78.7,78.78,25455.0,72.5769,72.5861,72.4848,72.5585,25455.0
2023-03-23 12:10:00,78.78,78.92,78.75,78.91,40450.0,72.5585,72.6875,72.5309,72.6782,40450.0
2023-03-23 12:20:00,78.92,78.92,78.74,78.75,30553.0,72.6875,72.6875,72.5217,72.5309,30553.0
2023-03-23 12:30:00,78.76,78.88,78.76,78.82,31724.0,72.5401,72.6506,72.5401,72.5953,31724.0
2023-03-23 12:40:00,78.82,78.9,78.76,78.85,37595.0,72.5953,72.669,72.5401,72.623,37595.0
2023-03-23 12:50:00,78.84,78.86,78.68,78.7,33931.0,72.6138,72.6322,72.4664,72.4848,33931.0
2023-03-23 13:00:00,78.69,78.72,78.59,78.6,27383.0,72.4756,72.5032,72.3835,72.3927,27383.0
2023-03-23 13:10:00,78.6,78.63,78.5,78.61,32138.0,72.3927,72.4204,72.3006,72.4019,32138.0
2023-03-23 13:20:00,78.62,78.7,78.51,78.55,53969.0,72.4111,72.4848,72.3098,72.3467,53969.0
2023-03-23 13:30:00,78.54,78.61,78.45,78.48,34374.0,72.3375,72.4019,72.2546,72.2822,34374.0
2023-03-23 13:40:00,78.48,78.55,78.41,78.43,31582.0,72.2822,72.3467,72.2177,72.2361,31582.0
2023-03-23 13:50:00,78.43,78.43,78.32,78.38,22597.0,72.2361,72.2361,72.1348,72.1901,22597.0
2023-03-23 14:00:00,78.38,78.52,78.38,78.48,29196.0,72.1901,72.319,72.1901,72.2822,29196.0
2023-03-23 14:10:00,78.49,78.57,78.46,78.53,30516.0,72.2914,72.3651,72.2638,72.3283,30516.0
2023-03-23 14:20:00,78.53,78.54,78.36,78.36,35450.0,72.3283,72.3375,72.1717,72.1717,35450.0
2023-03-23 14:30:00,78.36,78.52,78.36,78.38,38930.0,72.1717,72.319,72.1717,72.1901,38930.0
2023-03-23 14:40:00,78.38,78.4,78.21,78.27,44763.0,72.1901,72.2085,72.0335,72.0888,44763.0
2023-03-23 14:50:00,78.26,78.3,78.1,78.3,51882.0,72.0796,72.1164,71.9322,72.1164,51882.0
2023-03-23 15:00:00,78.3,78.59,78.3,78.45,95697.0,72.1164,72.3835,72.1164,72.2546,95697.0
2023-03-23 15:10:00,78.45,78.55,78.33,78.35,62560.0,72.2546,72.3467,72.144,72.1625,62560.0
2023-03-23 15:20:00,78.34,78.51,78.15,78.4,66845.0,72.1533,72.3098,71.9783,72.2085,66845.0
2023-03-23 15:30:00,78.4,78.63,78.34,78.59,88147.0,72.2085,72.4204,72.1533,72.3835,88147.0
2023-03-23 15:40:00,78.59,78.82,78.55,78.7,102455.0,72.3835,72.5953,72.3467,72.4848,102455.0
2023-03-23 15:50:00,78.71,78.92,78.71,78.75,594480.0,72.494,72.6875,72.494,72.5309,594480.0
2023-03-24 09:30:00,78.93,79.07,78.44,78.59,103784.0,72.6967,72.8256,72.2454,72.3835,103784.0
2023-03-24 09:40:00,78.61,78.79,78.52,78.7,53271.0,72.4019,72.5677,72.319,72.4848,53271.0
2023-03-24 09:50:00,78.65,78.75,78.54,78.65,59908.0,72.4388,72.5309,72.3375,72.4388,59908.0
2023-03-24 10:00:00,78.65,78.69,78.49,78.51,37900.0,72.4388,72.4756,72.2914,72.3098,37900.0
2023-03-24 10:10:00,78.52,78.56,78.33,78.44,42951.0,72.319,72.3559,72.144,72.2454,42951.0
2023-03-24 10:20:00,78.44,78.83,78.39,78.79,33784.0,72.2454,72.6046,72.1993,72.5677,33784.0
2023-03-24 10:30:00,78.8,78.83,78.68,78.71,36992.0,72.5769,72.6046,72.4664,72.494,36992.0
2023-03-24 10:40:00,78.72,78.73,78.57,78.65,28030.0,72.5032,72.5125,72.3651,72.4388,28030.0
2023-03-24 10:50:00,78.63,78.91,78.62,78.89,38997.0,72.4204,72.6782,72.4111,72.6598,38997.0
2023-03-24 11:00:00,78.88,79.02,78.78,78.78,93148.0,72.6506,72.7796,72.5585,72.5585,93148.0
2023-03-24 11:10:00,78.77,78.8,78.64,78.71,30280.0,72.5493,72.5769,72.4296,72.494,30280.0
2023-03-24 11:20:00,78.72,78.91,78.67,78.89,37558.0,72.5032,72.6782,72.4572,72.6598,37558.0
2023-03-24 11:30:00,78.89,79.08,78.87,79.02,34342.0,72.6598,72.8348,72.6414,72.7796,34342.0
2023-03-24 11:40:00,79.03,79.3,79.01,79.25,37269.0,72.7888,73.0374,72.7703,72.9914,37269.0
2023-03-24 11:50:00,79.25,79.48,79.24,79.46,58782.0,72.9914,73.2032,72.9822,73.1848,58782.0
2023-03-24 12:00:00,79.48,79.65,79.46,79.57,102712.0,73.2032,73.3598,73.1848,73.2861,102712.0
2023-03-24 12:10:00,79.57,79.66,79.55,79.66,57549.0,73.2861,73.369,73.2677,73.369,57549.0
2023-03-24 12:20:00,79.66,79.7,79.55,79.68,54198.0,73.369,73.4059,73.2677,73.3874,54198.0
2023-03-24 12:30:00,79.68,79.78,79.66,79.72,43193.0,73.3874,73.4795,73.369,73.4243,43193.0
2023-03-24 12:40:00,79.72,79.86,79.7,79.85,50146.0,73.4243,73.5532,73.4059,73.544,50146.0
2023-03-24 12:50:00,79.85,79.91,79.74,79.85,46573.0,73.544,73.5993,73.4427,73.544,46573.0
2023-03-24 13:00:00,79.85,80.14,79.84,80.01,140692.0,73.544,73.8111,73.5348,73.6914,140692.0
2023-03-24 13:10:00,80.0,80.05,79.88,79.88,51062.0,73.6822,73.7282,73.5716,73.5716,51062.0
2023-03-24 13:20:00,79.88,79.97,79.78,79.97,53239.0,73.5716,73.6545,73.4795,73.6545,53239.0
2023-03-24 13:30:00,79.98,80.19,79.93,80.08,245747.0,73.6637,73.8572,73.6177,73.7558,245747.0
2023-03-24 13:40:00,80.07,80.15,79.88,79.9,87203.0,73.7466,73.8203,73.5716,73.5901,87203.0
2023-03-24 13:50:00,79.91,79.97,79.83,79.97,36596.0,73.5993,73.6545,73.5256,73.6545,36596.0
2023-03-24 14:00:00,79.98,80.08,79.92,80.07,47869.0,73.6637,73.7558,73.6085,73.7466,47869.0
2023-03-24 14:10:00,80.07,80.25,80.04,80.19,41701.0,73.7466,73.9124,73.719,73.8572,41701.0
2023-03-24 14:20:00,80.2,80.26,80.1,80.13,37414.0,73.8664,73.9216,73.7743,73.8019,37414.0
2023-03-24 14:30:00,80.13,80.32,80.13,80.3,44352.0,73.8019,73.9769,73.8019,73.9585,44352.0
2023-03-24 14:40:00,80.28,80.4,80.24,80.34,54810.0,73.94,74.0506,73.9032,73.9953,54810.0
2023-03-24 14:50:00,80.35,80.38,80.25,80.27,44614.0,74.0045,74.0322,73.9124,73.9308,44614.0
2023-03-24 15:00:00,80.27,80.27,80.02,80.03,42992.0,73.9308,73.9308,73.7006,73.7098,42992.0
2023-03-24 15:10:00,80.04,80.12,79.97,80.09,44246.0,73.719,73.7927,73.6545,73.7651,44246.0
2023-03-24 15:20:00,80.09,80.24,80.09,80.19,70935.0,73.7651,73.9032,73.7651,73.8572,70935.0
2023-03-24 15:30:00,80.2,80.24,80.02,80.05,70010.0,73.8664,73.9032,73.7006,73.7282,70010.0
2023-03-24 15:40:00,80.06,80.08,79.9,79.92,101683.0,73.7374,73.7558,73.5901,73.6085,101683.0
2023-03-24 15:50:00,79.91,80.03,79.79,80.03,352541.0,73.5993,73.7098,73.4887,73.7098,352541.0
2023-03-27 09:30:00,80.38,80.99,80.2,80.69,172446.0,74.0322,74.594,73.8664,74.3177,172446.0
2023-03-27 09:40:00,80.7,80.74,80.44,80.51,48034.0,74.3269,74.3637,74.0874,74.1519,48034.0
2023-03-27 09:50:00,80.48,80.65,80.42,80.45,40186.0,74.1243,74.2808,74.069,74.0966,40186.0
2023-03-27 10:00:00,80.44,80.44,79.97,80.09,57037.0,74.0874,74.0874,73.6545,73.7651,57037.0
2023-03-27 10:10:00,80.09,80.15,79.91,80.06,42874.0,73.7651,73.8203,73.5993,73.7374,42874.0
2023-03-27 10:20:00,80.06,80.35,80.05,80.33,35997.0,73.7374,74.0045,73.7282,73.9861,35997.0
2023-03-27 10:30:00,80.34,80.36,80.24,80.32,36338.0,73.9953,74.0137,73.9032,73.9769,36338.0
2023-03-27 10:40:00,80.33,80.35,80.2,80.29,35858.0,73.9861,74.0045,73.8664,73.9493,35858.0
2023-03-27 10:50:00,80.29,80.4,80.24,80.25,32789.0,73.9493,74.0506,73.9032,73.9124,32789.0
2023-03-27 11:00:00,80.27,80.3,80.15,80.23,23631.0,73.9308,73.9585,73.8203,73.894,23631.0
2023-03-27 11:10:00,80.23,80.3,80.17,80.2,26962.0,73.894,73.9585,73.8387,73.8664,26962.0
2023-03-27 11:20:00,80.2,80.38,80.2,80.32,34219.0,73.8664,74.0322,73.8664,73.9769,34219.0
2023-03-27 11:30:00,80.32,80.39,80.3,80.36,42888.0,73.9769,74.0414,73.9585,74.0137,42888.0
2023-03-27 11:40:00,80.37,80.44,80.32,80.41,117327.0,74.0229,74.0874,73.9769,74.0598,117327.0
2023-03-27 11:50:00,80.42,80.43,80.29,80.32,28476.0,74.069,74.0782,73.9493,73.9769,28476.0
2023-03-27 12:00:00,80.31,80.31,80.08,80.1,33242.0,73.9677,73.9677,73.7558,73.7743,33242.0
2023-03-27 12:10:00,80.11,80.17,80.03,80.16,27212.0,73.7835,73.8387,73.7098,73.8295,27212.0
2023-03-27 12:20:00,80.16,80.23,80.13,80.15,52241.0,73.8295,73.894,73.8019,73.8203,52241.0
2023-03-27 12:30:00,80.17,80.33,80.17,80.31,22644.0,73.8387,73.9861,73.8387,73.9677,22644.0
2023-03-27 12:40:00,80.3,80.3,80.15,80.18,28371.0,73.9585,73.9585,73.8203,73.8479,28371.0
2023-03-27 12:50:00,80.19,80.19,80.0,80.04,19872.0,73.8572,73.8572,73.6822,73.719,19872.0
2023-03-27 13:00:00,80.07,80.2,80.04,80.14,19356.0,73.7466,73.8664,73.719,73.8111,19356.0
2023-03-27 13:10:00,80.14,80.16,80.08,80.12,19287.0,73.8111,73.8295,73.7558,73.7927,19287.0
2023-03-27 13:20:00,80.14,80.22,80.13,80.21,20515.0,73.8111,73.8848,73.8019,73.8756,20515.0
2023-03-27 13:30:00,80.21,80.24,80.07,80.07,33306.0,73.8756,73.9032,73.7466,73.7466,33306.0
2023-03-27 13:40:00,80.08,80.12,80.02,80.02,30455.0,73.7558,73.7927,73.7006,73.7006,30455.0
2023-03-27 13:50:00,79.98,79.98,79.76,79.8,79552.0,73.6637,73.6637,73.4611,73.498,79552.0
2023-03-27 14:00:00,79.8,79.9,79.72,79.9,32191.0,73.498,73.5901,73.4243,73.5901,32191.0
2023-03-27 14:10:00,79.89,79.92,79.84,79.92,21189.0,73.5808,73.6085,73.5348,73.6085,21189.0
2023-03-27 14:20:00,79.94,80.01,79.92,79.97,17718.0,73.6269,73.6914,73.6085,73.6545,17718.0
2023-03-27 14:30:00,79.97,80.1,79.97,80.07,27926.0,73.6545,73.7743,73.6545,73.7466,27926.0
2023-03-27 14:40:00,80.07,80.18,80.06,80.16,24339.0,73.7466,73.8479,73.7374,73.8295,24339.0
2023-03-27 14:50:00,80.17,80.2,80.1,80.17,35463.0,73.8387,73.8664,73.7743,73.8387,35463.0
2023-03-27 15:00:00,80.18,80.18,79.96,79.97,56359.0,73.8479,73.8479,73.6453,73.6545,56359.0
2023-03-27 15:10:00,79.98,79.99,79.8,79.81,28881.0,73.6637,73.673,73.498,73.5072,28881.0
2023-03-27 15:20:00,79.81,79.88,79.76,79.86,53493.0,73.5072,73.5716,73.4611,73.5532,53493.0
2023-03-27 15:30:00,79.87,79.93,79.75,79.78,42919.0,73.5624,73.6177,73.4519,73.4795,42919.0
2023-03-27 15:40:00,79.79,79.81,79.6,79.63,54327.0,73.4887,73.5072,73.3138,73.3414,54327.0
2023-03-27 15:50:00,79.62,79.62,79.41,79.6,347638.0,73.3322,73.3322,73.1388,73.3138,347638.0
2023-03-28 09:30:00,79.96,80.33,79.78,80.19,106446.0,73.6453,73.9861,73.4795,73.8572,106446.0
2023-03-28 09:40:00,80.16,80.27,80.07,80.2,44806.0,73.8295,73.9308,73.7466,73.8664,44806.0
2023-03-28 09:50:00,80.2,80.41,80.17,80.38,43299.0,73.8664,74.0598,73.8387,74.0322,43299.0
2023-03-28 10:00:00,80.36,80.52,80.35,80.48,31302.0,74.0137,74.1611,74.0045,74.1243,31302.0
2023-03-28 10:10:00,80.47,80.52,80.38,80.45,37814.0,74.115,74.1611,74.0322,74.0966,37814.0
2023-03-28 10:20:00,80.45,80.46,80.34,80.41,41302.0,74.0966,74.1058,73.9953,74.0598,41302.0
2023-03-28 10:30:00,80.42,80.43,80.27,80.34,85372.0,74.069,74.0782,73.9308,73.9953,85372.0
2023-03-28 10:40:00,80.37,80.38,80.26,80.27,27232.0,74.0229,74.0322,73.9216,73.9308,27232.0
2023-03-28 10:50:00,80.27,80.44,80.25,80.44,31472.0,73.9308,74.0874,73.9124,74.0874,31472.0
2023-03-28 11:00:00,80.45,80.65,80.39,80.59,65927.0,74.0966,74.2808,74.0414,74.2256,65927.0
2023-03-28 11:10:00,80.59,80.8,80.59,80.68,65075.0,74.2256,74.419,74.2256,74.3085,65075.0
2023-03-28 11:20:00,80.69,80.71,80.54,80.69,51569.0,74.3177,74.3361,74.1795,74.3177,51569.0
2023-03-28 11:30:00,80.69,80.7,80.54,80.65,38019.0,74.3177,74.3269,74.1795,74.2808,38019.0
2023-03-28 11:40:00,80.66,80.74,80.62,80.74,26573.0,74.29,74.3637,74.2532,74.3637,26573.0
2023-03-28 11:50:00,80.74,80.79,80.72,80.77,33097.0,74.3637,74.4098,74.3453,74.3914,33097.0
2023-03-28 12:00:00,80.78,80.8,80.7,80.7,28758.0,74.4006,74.419,74.3269,74.3269,28758.0
2023-03-28 12:10:00,80.71,80.73,80.66,80.71,20311.0,74.3361,74.3545,74.29,74.3361,20311.0
2023-03-28 12:20:00,80.72,80.74,80.67,80.68,22932.0,74.3453,74.3637,74.2992,74.3085,22932.0
2023-03-28 12:30:00,80.69,80.84,80.67,80.84,22698.0,74.3177,74.4558,74.2992,74.4558,22698.0
2023-03-28 12:40:00,80.84,80.87,80.79,80.84,29415.0,74.4558,74.4835,74.4098,74.4558,29415.0
2023-03-28 12:50:00,80.83,80.89,80.82,80.88,31313.0,74.4466,74.5019,74.4374,74.4927,31313.0
2023-03-28 13:00:00,80.89,80.94,80.8,80.84,40635.0,74.5019,74.5479,74.419,74.4558,40635.0
2023-03-28 13:10:00,80.84,80.87,80.79,80.87,49850.0,74.4558,74.4835,74.4098,74.4835,49850.0
2023-03-28 13:20:00,80.87,80.96,80.86,80.92,57564.0,74.4835,74.5663,74.4742,74.5295,57564.0
2023-03-28 13:30:00,80.92,80.95,80.84,80.88,33307.0,74.5295,74.5571,74.4558,74.4927,33307.0
2023-03-28 13:40:00,80.88,80.89,80.78,80.78,52212.0,74.4927,74.5019,74.4006,74.4006,52212.0
2023-03-28 13:50:00,80.77,80.77,80.66,80.7,16415.0,74.3914,74.3914,74.29,74.3269,16415.0
2023-03-28 14:00:00,80.7,80.75,80.68,80.69,28987.0,74.3269,74.3729,74.3085,74.3177,28987.0
2023-03-28 14:10:00,80.7,80.84,80.66,80.82,92052.0,74.3269,74.4558,74.29,74.4374,92052.0
2023-03-28 14:20:00,80.82,80.9,80.78,80.87,62290.0,74.4374,74.5111,74.4006,74.4835,62290.0
2023-03-28 14:30:00,80.87,80.88,80.63,80.65,117055.0,74.4835,74.4927,74.2624,74.2808,117055.0
2023-03-28 14:40:00,80.65,80.73,80.61,80.67,34680.0,74.2808,74.3545,74.244,74.2992,34680.0
2023-03-28 14:50:00,80.68,80.81,80.66,80.81,55351.0,74.3085,74.4282,74.29,74.4282,55351.0
2023-03-28 15:00:00,80.81,80.89,80.8,80.84,28870.0,74.4282,74.5019,74.419,74.4558,28870.0
2023-03-28 15:10:00,80.85,80.89,80.8,80.82,88496.0,74.465,74.5019,74.419,74.4374,88496.0
2023-03-28 15:20:00,80.82,80.89,80.79,80.87,87562.0,74.4374,74.5019,74.4098,74.4835,87562.0
2023-03-28 15:30:00,80.86,80.92,80.84,80.87,60267.0,74.4742,74.5295,74.4558,74.4835,60267.0
2023-03-28 15:40:00,80.88,80.96,80.83,80.96,66196.0,74.4927,74.5663,74.4466,74.5663,66196.0
2023-03-28 15:50:00,80.96,81.11,80.95,80.99,415708.0,74.5663,74.7045,74.5571,74.594,415708.0
2023-03-29 09:30:00,81.1,81.41,81.08,81.3,149181.0,74.6953,74.9808,74.6769,74.8795,149181.0
2023-03-29 09:40:00,81.3,81.33,80.93,81.02,206341.0,74.8795,74.9071,74.5387,74.6216,206341.0
2023-03-29 09:50:00,81.04,81.3,81.04,81.23,54442.0,74.64,74.8795,74.64,74.815,54442.0
2023-03-29 10:00:00,81.22,81.26,81.04,81.18,75326.0,74.8058,74.8427,74.64,74.769,75326.0
2023-03-29 10:10:00,81.18,81.28,81.1,81.27,37886.0,74.769,74.8611,74.6953,74.8519,37886.0
2023-03-29 10:20:00,81.27,81.47,81.24,81.47,30905.0,74.8519,75.0361,74.8242,75.0361,30905.0
2023-03-29 10:30:00,81.48,81.6,81.41,81.6,40618.0,75.0453,75.1558,74.9808,75.1558,40618.0
2023-03-29 10:40:00,81.6,81.89,81.58,81.88,91951.0,75.1558,75.4229,75.1374,75.4137,91951.0
2023-03-29 10:50:00,81.89,81.97,81.68,81.74,101221.0,75.4229,75.4966,75.2295,75.2847,101221.0
2023-03-29 11:00:00,81.73,81.74,81.56,81.67,41878.0,75.2755,75.2847,75.119,75.2203,41878.0
2023-03-29 11:10:00,81.67,81.72,81.56,81.58,58680.0,75.2203,75.2663,75.119,75.1374,58680.0
2023-03-29 11:20:00,81.58,81.61,81.37,81.44,47643.0,75.1374,75.165,74.944,75.0084,47643.0
2023-03-29 11:30:00,81.45,81.56,81.43,81.5,35856.0,75.0177,75.119,74.9992,75.0637,35856.0
2023-03-29 11:40:00,81.49,81.62,81.47,81.62,55341.0,75.0545,75.1742,75.0361,75.1742,55341.0
2023-03-29 11:50:00,81.62,81.72,81.49,81.61,66912.0,75.1742,75.2663,75.0545,75.165,66912.0
2023-03-29 12:00:00,81.61,81.64,81.54,81.56,38255.0,75.165,75.1926,75.1005,75.119,38255.0
2023-03-29 12:10:00,81.56,81.56,81.49,81.51,25870.0,75.119,75.119,75.0545,75.0729,25870.0
2023-03-29 12:20:00,81.52,81.54,81.42,81.44,22814.0,75.0821,75.1005,74.99,75.0084,22814.0
2023-03-29 12:30:00,81.44,81.45,81.24,81.25,52493.0,75.0084,75.0177,74.8242,74.8334,52493.0
2023-03-29 12:40:00,81.25,81.28,81.18,81.26,30378.0,74.8334,74.8611,74.769,74.8427,30378.0
2023-03-29 12:50:00,81.26,81.29,81.19,81.25,24624.0,74.8427,74.8703,74.7782,74.8334,24624.0
2023-03-29 13:00:00,81.26,81.4,81.22,81.37,92722.0,74.8427,74.9716,74.8058,74.944,92722.0
2023-03-29 13:10:00,81.36,81.43,81.29,81.35,52079.0,74.9348,74.9992,74.8703,74.9255,52079.0
2023-03-29 13:20:00,81.35,81.43,81.3,81.42,27691.0,74.9255,74.9992,74.8795,74.99,27691.0
2023-03-29 13:30:00,81.43,81.49,81.37,81.39,32563.0,74.9992,75.0545,74.944,74.9624,32563.0
2023-03-29 13:40:00,81.39,81.42,81.2,81.23,46581.0,74.9624,74.99,74.7874,74.815,46581.0
2023-03-29 13:50:00,81.25,81.26,81.19,81.26,23446.0,74.8334,74.8427,74.7782,74.8427,23446.0
2023-03-29 14:00:00,81.26,81.31,81.23,81.3,42368.0,74.8427,74.8887,74.815,74.8795,42368.0
2023-03-29 14:10:00,81.29,81.4,81.29,81.36,28230.0,74.8703,74.9716,74.8703,74.9348,28230.0
2023-03-29 14:20:00,81.36,81.42,81.32,81.34,50143.0,74.9348,74.99,74.8979,74.9163,50143.0
2023-03-29 14:30:00,81.33,81.35,81.26,81.31,49283.0,74.9071,74.9255,74.8427,74.8887,49283.0
2023-03-29 14:40:00,81.31,81.41,81.31,81.4,38180.0,74.8887,74.9808,74.8887,74.9716,38180.0
2023-03-29 14:50:00,81.4,81.5,81.37,81.42,123243.0,74.9716,75.0637,74.944,74.99,123243.0
2023-03-29 15:00:00,81.42,81.43,81.34,81.39,54691.0,74.99,74.9992,74.9163,74.9624,54691.0
2023-03-29 15:10:00,81.38,81.45,81.35,81.4,88563.0,74.9532,75.0177,74.9255,74.9716,88563.0
2023-03-29 15:20:00,81.4,81.42,81.35,81.42,47078.0,74.9716,74.99,74.9255,74.99,47078.0
2023-03-29 15:30:00,81.41,81.41,81.32,81.36,63236.0,74.9808,74.9808,74.8979,74.9348,63236.0
2023-03-29 15:40:00,81.34,81.7,81.33,81.63,341976.0,74.9163,75.2479,74.9071,75.1834,341976.0
2023-03-29 15:50:00,81.64,81.68,81.27,81.3,516438.0,75.1926,75.2295,74.8519,74.8795,516438.0
2023-03-30 09:30:00,81.78,81.9,81.53,81.71,214866.0,75.3216,75.4321,75.0913,75.2571,214866.0
2023-03-30 09:40:00,81.72,81.79,81.49,81.64,146947.0,75.2663,75.3308,75.0545,75.1926,146947.0
2023-03-30 09:50:00,81.64,81.73,81.43,81.54,61090.0,75.1926,75.2755,74.9992,75.1005,61090.0
2023-03-30 10:00:00,81.54,81.62,81.44,81.46,47612.0,75.1005,75.1742,75.0084,75.0269,47612.0
2023-03-30 10:10:00,81.45,81.46,81.32,81.43,138832.0,75.0177,75.0269,74.8979,74.9992,138832.0
2023-03-30 10:20:00,81.44,81.65,81.44,81.61,48966.0,75.0084,75.2019,75.0084,75.165,48966.0
2023-03-30 10:30:00,81.61,81.66,81.55,81.61,58922.0,75.165,75.2111,75.1098,75.165,58922.0
2023-03-30 10:40:00,81.62,81.66,81.59,81.64,32910.0,75.1742,75.2111,75.1466,75.1926,32910.0
2023-03-30 10:50:00,81.63,81.68,81.58,81.65,32590.0,75.1834,75.2295,75.1374,75.2019,32590.0
2023-03-30 11:00:00,81.65,81.71,81.56,81.64,41358.0,75.2019,75.2571,75.119,75.1926,41358.0
2023-03-30 11:10:00,81.65,81.67,81.41,81.45,52839.0,75.2019,75.2203,74.9808,75.0177,52839.0
2023-03-30 11:20:00,81.45,81.56,81.45,81.53,39586.0,75.0177,75.119,75.0177,75.0913,39586.0
2023-03-30 11:30:00,81.52,81.57,81.47,81.5,27535.0,75.0821,75.1282,75.0361,75.0637,27535.0
2023-03-30 11:40:00,81.49,81.55,81.49,81.53,83785.0,75.0545,75.1098,75.0545,75.0913,83785.0
2023-03-30 11:50:00,81.53,81.63,81.52,81.61,42724.0,75.0913,75.1834,75.0821,75.165,42724.0
2023-03-30 12:00:00,81.61,81.61,81.43,81.47,64236.0,75.165,75.165,74.9992,75.0361,64236.0
2023-03-30 12:10:00,81.45,81.59,81.4,81.59,27871.0,75.0177,75.1466,74.9716,75.1466,27871.0
2023-03-30 12:20:00,81.59,81.59,81.46,81.48,32050.0,75.1466,75.1466,75.0269,75.0453,32050.0
2023-03-30 12:30:00,81.48,81.5,81.4,81.4,36255.0,75.0453,75.0637,74.9716,74.9716,36255.0
2023-03-30 12:40:00,81.39,81.44,81.37,81.42,33086.0,74.9624,75.0084,74.944,74.99,33086.0
2023-03-30 12:50:00,81.41,81.46,81.38,81.38,13484.0,74.9808,75.0269,74.9532,74.9532,13484.0
2023-03-30 13:00:00,81.36,81.39,81.27,81.28,21151.0,74.9348,74.9624,74.8519,74.8611,21151.0
2023-03-30 13:10:00,81.28,81.33,81.27,81.33,12189.0,74.8611,74.9071,74.8519,74.9071,12189.0
2023-03-30 13:20:00,81.32,81.33,81.24,81.24,20506.0,74.8979,74.9071,74.8242,74.8242,20506.0
2023-03-30 13:30:00,81.23,81.25,81.15,81.23,16247.0,74.815,74.8334,74.7413,74.815,16247.0
2023-03-30 13:40:00,81.22,81.29,81.12,81.14,36126.0,74.8058,74.8703,74.7137,74.7321,36126.0
2023-03-30 13:50:00,81.14,81.2,81.13,81.15,19022.0,74.7321,74.7874,74.7229,74.7413,19022.0
2023-03-30 14:00:00,81.15,81.16,81.09,81.12,24266.0,74.7413,74.7506,74.6861,74.7137,24266.0
2023-03-30 14:10:00,81.12,81.12,81.06,81.06,16299.0,74.7137,74.7137,74.6584,74.6584,16299.0
2023-03-30 14:20:00,81.06,81.14,81.06,81.13,29060.0,74.6584,74.7321,74.6584,74.7229,29060.0
2023-03-30 14:30:00,81.13,81.32,81.13,81.31,38356.0,74.7229,74.8979,74.7229,74.8887,38356.0
2023-03-30 14:40:00,81.3,81.37,81.27,81.3,23626.0,74.8795,74.944,74.8519,74.8795,23626.0
2023-03-30 14:50:00,81.3,81.32,81.26,81.31,18947.0,74.8795,74.8979,74.8427,74.8887,18947.0
2023-03-30 15:00:00,81.31,81.38,81.27,81.3,30415.0,74.8887,74.9532,74.8519,74.8795,30415.0
2023-03-30 15:10:00,81.31,81.34,81.27,81.34,26749.0,74.8887,74.9163,74.8519,74.9163,26749.0
2023-03-30 15:20:00,81.35,81.42,81.35,81.4,32269.0,74.9255,74.99,74.9255,74.9716,32269.0
2023-03-30 15:30:00,81.4,81.48,81.38,81.43,54374.0,74.9716,75.0453,74.9532,74.9992,54374.0
2023-03-30 15:40:00,81.44,81.5,81.42,81.49,51300.0,75.0084,75.0637,74.99,75.0545,51300.0
2023-03-30 15:50:00,81.49,81.58,81.4,81.45,308812.0,75.0545,75.1374,74.9716,75.0177,308812.0
2023-03-31 09:30:00,81.63,81.73,81.43,81.47,103964.0,75.1834,75.2755,74.9992,75.0361,103964.0
2023-03-31 09:40:00,81.48,81.52,81.19,81.3,69968.0,75.0453,75.0821,74.7782,74.8795,69968.0
2023-03-31 09:50:00,81.29,81.87,81.29,81.76,70838.0,74.8703,75.4045,74.8703,75.3032,70838.0
2023-03-31 10:00:00,81.74,81.76,81.64,81.72,36834.0,75.2847,75.3032,75.1926,75.2663,36834.0
2023-03-31 10:10:00,81.72,82.08,81.71,82.03,110132.0,75.2663,75.5979,75.2571,75.5518,110132.0
2023-03-31 10:20:00,82.02,82.02,81.83,81.95,104372.0,75.5426,75.5426,75.3676,75.4782,104372.0
2023-03-31 10:30:00,81.96,81.98,81.89,81.93,54801.0,75.4874,75.5058,75.4229,75.4597,54801.0
2023-03-31 10:40:00,81.93,82.19,81.93,82.17,54637.0,75.4597,75.6992,75.4597,75.6808,54637.0
2023-03-31 10:50:00,82.16,82.2,81.99,82.04,71378.0,75.6716,75.7084,75.515,75.5611,71378.0
2023-03-31 11:00:00,82.03,82.04,81.84,81.94,61912.0,75.5518,75.5611,75.3769,75.469,61912.0
2023-03-31 11:10:00,81.93,82.04,81.89,81.93,35862.0,75.4597,75.5611,75.4229,75.4597,35862.0
2023-03-31 11:20:00,81.92,82.01,81.92,81.94,41364.0,75.4505,75.5334,75.4505,75.469,41364.0
2023-03-31 11:30:00,81.94,81.95,81.83,81.84,37141.0,75.469,75.4782,75.3676,75.3769,37141.0
2023-03-31 11:40:00,81.84,81.93,81.84,81.87,28175.0,75.3769,75.4597,75.3769,75.4045,28175.0
2023-03-31 11:50:00,81.87,81.98,81.87,81.96,47724.0,75.4045,75.5058,75.4045,75.4874,47724.0
2023-03-31 12:00:00,81.95,82.07,81.95,82.04,33401.0,75.4782,75.5887,75.4782,75.5611,33401.0
2023-03-31 12:10:00,82.03,82.09,82.02,82.06,18022.0,75.5518,75.6071,75.5426,75.5795,18022.0
2023-03-31 12:20:00,82.05,82.15,82.04,82.09,23649.0,75.5703,75.6624,75.5611,75.6071,23649.0
2023-03-31 12:30:00,82.09,82.09,82.02,82.08,18438.0,75.6071,75.6071,75.5426,75.5979,18438.0
2023-03-31 12:40:00,82.08,82.1,82.01,82.04,23402.0,75.5979,75.6163,75.5334,75.5611,23402.0
2023-03-31 12:50:00,82.03,82.12,82.02,82.06,18820.0,75.5518,75.6347,75.5426,75.5795,18820.0
2023-03-31 13:00:00,82.06,82.14,82.03,82.11,38095.0,75.5795,75.6532,75.5518,75.6255,38095.0
2023-03-31 13:10:00,82.11,82.13,82.01,82.01,26037.0,75.6255,75.6439,75.5334,75.5334,26037.0
2023-03-31 13:20:00,82.01,82.05,81.99,82.04,18832.0,75.5334,75.5703,75.515,75.5611,18832.0
2023-03-31 13:30:00,82.04,82.04,82.0,82.02,28240.0,75.5611,75.5611,75.5242,75.5426,28240.0
2023-03-31 13:40:00,82.02,82.08,82.01,82.08,35474.0,75.5426,75.5979,75.5334,75.5979,35474.0
2023-03-31 13:50:00,82.08,82.1,81.89,81.9,39931.0,75.5979,75.6163,75.4229,75.4321,39931.0
2023-03-31 14:00:00,81.91,82.15,81.91,82.1,64665.0,75.4413,75.6624,75.4413,75.6163,64665.0
2023-03-31 14:10:00,82.1,82.25,82.1,82.17,59215.0,75.6163,75.7545,75.6163,75.6808,59215.0
2023-03-31 14:20:00,82.17,82.21,82.05,82.1,49923.0,75.6808,75.7176,75.5703,75.6163,49923.0
2023-03-31 14:30:00,82.12,82.22,82.03,82.17,41600.0,75.6347,75.7268,75.5518,75.6808,41600.0
2023-03-31 14:40:00,82.17,82.39,82.17,82.38,40319.0,75.6808,75.8834,75.6808,75.8742,40319.0
2023-03-31 14:50:00,82.37,82.44,82.35,82.37,57469.0,75.865,75.9295,75.8466,75.865,57469.0
2023-03-31 15:00:00,82.38,82.48,82.36,82.46,61704.0,75.8742,75.9663,75.8558,75.9479,61704.0
2023-03-31 15:10:00,82.46,82.52,82.37,82.51,107228.0,75.9479,76.0031,75.865,75.9939,107228.0
2023-03-31 15:20:00,82.51,82.71,82.51,82.7,85567.0,75.9939,76.1781,75.9939,76.1689,85567.0
2023-03-31 15:30:00,82.7,82.75,82.62,82.64,107781.0,76.1689,76.215,76.0953,76.1137,107781.0
2023-03-31 15:40:00,82.65,82.65,82.53,82.62,135630.0,76.1229,76.1229,76.0124,76.0953,135630.0
2023-03-31 15:50:00,82.63,83.14,82.63,82.96,1175124.0,76.1045,76.5742,76.1045,76.4084,1175124.0
2023-04-03 09:30:00,83.1,83.1,82.64,82.73,196112.0,76.5373,76.5373,76.1137,76.1966,196112.0
2023-04-03 09:40:00,82.7,83.18,82.69,83.18,72658.0,76.1689,76.611,76.1597,76.611,72658.0
2023-04-03 09:50:00,83.13,83.4,83.1,83.29,37901.0,76.565,76.8137,76.5373,76.7123,37901.0
2023-04-03 10:00:00,83.32,83.39,83.21,83.39,38482.0,76.74,76.8044,76.6387,76.8044,38482.0
2023-04-03 10:10:00,83.38,83.38,83.14,83.16,42922.0,76.7952,76.7952,76.5742,76.5926,42922.0
2023-04-03 10:20:00,83.17,83.2,83.08,83.14,32248.0,76.6018,76.6294,76.5189,76.5742,32248.0
2023-04-03 10:30:00,83.15,83.19,82.93,82.96,42486.0,76.5834,76.6202,76.3808,76.4084,42486.0
2023-04-03 10:40:00,82.95,83.06,82.95,82.98,45256.0,76.3992,76.5005,76.3992,76.4268,45256.0
2023-04-03 10:50:00,83.0,83.13,83.0,83.01,45788.0,76.4452,76.565,76.4452,76.4545,45788.0
2023-04-03 11:00:00,83.02,83.12,82.94,83.05,36905.0,76.4637,76.5558,76.39,76.4913,36905.0
2023-04-03 11:10:00,83.06,83.09,82.93,82.98,49126.0,76.5005,76.5281,76.3808,76.4268,49126.0
2023-04-03 11:20:00,82.99,83.1,82.95,83.1,31334.0,76.436,76.5373,76.3992,76.5373,31334.0
2023-04-03 11:30:00,83.11,83.36,83.11,83.35,35421.0,76.5466,76.7768,76.5466,76.7676,35421.0
2023-04-03 11:40:00,83.37,83.49,83.32,83.47,44023.0,76.786,76.8965,76.74,76.8781,44023.0
2023-04-03 11:50:00,83.47,83.58,83.47,83.52,55194.0,76.8781,76.9794,76.8781,76.9242,55194.0
2023-04-03 12:00:00,83.53,83.53,83.43,83.51,30644.0,76.9334,76.9334,76.8413,76.915,30644.0
2023-04-03 12:10:00,83.51,83.55,83.48,83.55,42220.0,76.915,76.9518,76.8873,76.9518,42220.0
2023-04-03 12:20:00,83.55,83.55,83.44,83.45,49850.0,76.9518,76.9518,76.8505,76.8597,49850.0
2023-04-03 12:30:00,83.45,83.52,83.43,83.52,29131.0,76.8597,76.9242,76.8413,76.9242,29131.0
2023-04-03 12:40:00,83.52,83.6,83.5,83.59,48282.0,76.9242,76.9979,76.9058,76.9886,48282.0
2023-04-03 12:50:00,83.6,83.69,83.58,83.58,36091.0,76.9979,77.0808,76.9794,76.9794,36091.0
2023-04-03 13:00:00,83.58,83.68,83.57,83.64,36861.0,76.9794,77.0715,76.9702,77.0347,36861.0
2023-04-03 13:10:00,83.65,83.8,83.64,83.79,38260.0,77.0439,77.1821,77.0347,77.1729,38260.0
2023-04-03 13:20:00,83.78,83.79,83.72,83.73,26709.0,77.1636,77.1729,77.1084,77.1176,26709.0
2023-04-03 13:30:00,83.72,83.72,83.61,83.62,41064.0,77.1084,77.1084,77.0071,77.0163,41064.0
2023-04-03 13:40:00,83.61,83.61,83.48,83.59,36624.0,77.0071,77.0071,76.8873,76.9886,36624.0
2023-04-03 13:50:00,83.59,83.6,83.46,83.49,24988.0,76.9886,76.9979,76.8689,76.8965,24988.0
2023-04-03 14:00:00,83.48,83.59,83.48,83.58,31864.0,76.8873,76.9886,76.8873,76.9794,31864.0
2023-04-03 14:10:00,83.58,83.61,83.5,83.51,33993.0,76.9794,77.0071,76.9058,76.915,33993.0
2023-04-03 14:20:00,83.5,83.5,83.33,83.34,35125.0,76.9058,76.9058,76.7492,76.7584,35125.0
2023-04-03 14:30:00,83.34,83.45,83.31,83.45,30485.0,76.7584,76.8597,76.7308,76.8597,30485.0
2023-04-03 14:40:00,83.45,83.51,83.43,83.46,28577.0,76.8597,76.915,76.8413,76.8689,28577.0
2023-04-03 14:50:00,83.46,83.51,83.42,83.43,32280.0,76.8689,76.915,76.8321,76.8413,32280.0
2023-04-03 15:00:00,83.43,83.52,83.43,83.45,39915.0,76.8413,76.9242,76.8413,76.8597,39915.0
2023-04-03 15:10:00,83.45,83.57,83.43,83.56,49098.0,76.8597,76.9702,76.8413,76.961,49098.0
2023-04-03 15:20:00,83.56,83.62,83.51,83.56,47732.0,76.961,77.0163,76.915,76.961,47732.0
2023-04-03 15:30:00,83.56,83.57,83.44,83.44,63737.0,76.961,76.9702,76.8505,76.8505,63737.0
2023-04-03 15:40:00,83.44,83.49,83.37,83.47,139030.0,76.8505,76.8965,76.786,76.8781,139030.0
2023-04-03 15:50:00,83.47,83.47,83.18,83.26,462777.0,76.8781,76.8781,76.611,76.6847,462777.0
2023-04-04 09:30:00,83.25,83.3,82.98,83.18,109580.0,76.6755,76.7216,76.4268,76.611,109580.0
2023-04-04 09:40:00,83.23,83.37,83.12,83.18,53027.0,76.6571,76.786,76.5558,76.611,53027.0
2023-04-04 09:50:00,83.2,83.42,83.17,83.27,52550.0,76.6294,76.8321,76.6018,76.6939,52550.0
2023-04-04 10:00:00,83.27,83.35,83.1,83.14,46832.0,76.6939,76.7676,76.5373,76.5742,46832.0
2023-04-04 10:10:00,83.13,83.38,83.12,83.31,64963.0,76.565,76.7952,76.5558,76.7308,64963.0
2023-04-04 10:20:00,83.32,83.45,83.28,83.29,77579.0,76.74,76.8597,76.7031,76.7123,77579.0
2023-04-04 10:30:00,83.29,83.37,83.22,83.28,82806.0,76.7123,76.786,76.6479,76.7031,82806.0
2023-04-04 10:40:00,83.29,83.32,83.04,83.04,58110.0,76.7123,76.74,76.4821,76.4821,58110.0
2023-04-04 10:50:00,83.04,83.07,82.8,82.81,64297.0,76.4821,76.5097,76.261,76.2702,64297.0
2023-04-04 11:00:00,82.79,82.83,82.54,82.59,46755.0,76.2518,76.2887,76.0216,76.0676,46755.0
2023-04-04 11:10:00,82.58,82.62,82.34,82.47,152236.0,76.0584,76.0953,75.8374,75.9571,152236.0
2023-04-04 11:20:00,82.46,82.51,82.38,82.45,62846.0,75.9479,75.9939,75.8742,75.9387,62846.0
2023-04-04 11:30:00,82.45,82.48,82.24,82.24,53370.0,75.9387,75.9663,75.7453,75.7453,53370.0
2023-04-04 11:40:00,82.23,82.42,82.23,82.34,35871.0,75.7361,75.911,75.7361,75.8374,35871.0
2023-04-04 11:50:00,82.31,82.36,82.13,82.16,63845.0,75.8097,75.8558,75.6439,75.6716,63845.0
2023-04-04 12:00:00,82.16,82.28,82.16,82.27,43982.0,75.6716,75.7821,75.6716,75.7729,43982.0
2023-04-04 12:10:00,82.27,82.31,81.98,82.09,60070.0,75.7729,75.8097,75.5058,75.6071,60070.0
2023-04-04 12:20:00,82.09,82.17,82.03,82.09,55644.0,75.6071,75.6808,75.5518,75.6071,55644.0
2023-04-04 12:30:00,82.09,82.09,81.89,81.91,63140.0,75.6071,75.6071,75.4229,75.4413,63140.0
2023-04-04 12:40:00,81.91,82.1,81.85,82.1,46212.0,75.4413,75.6163,75.3861,75.6163,46212.0
2023-04-04 12:50:00,82.12,82.28,82.12,82.21,23999.0,75.6347,75.7821,75.6347,75.7176,23999.0
2023-04-04 13:00:00,82.21,82.38,82.2,82.28,22978.0,75.7176,75.8742,75.7084,75.7821,22978.0
2023-04-04 13:10:00,82.27,82.35,82.23,82.32,32052.0,75.7729,75.8466,75.7361,75.8189,32052.0
2023-04-04 13:20:00,82.32,82.33,82.27,82.29,27349.0,75.8189,75.8282,75.7729,75.7913,27349.0
2023-04-04 13:30:00,82.3,82.34,82.21,82.34,46990.0,75.8005,75.8374,75.7176,75.8374,46990.0
2023-04-04 13:40:00,82.33,82.37,82.23,82.27,32303.0,75.8282,75.865,75.7361,75.7729,32303.0
2023-04-04 13:50:00,82.27,82.27,82.15,82.21,35762.0,75.7729,75.7729,75.6624,75.7176,35762.0
2023-04-04 14:00:00,82.22,82.26,82.16,82.22,36096.0,75.7268,75.7637,75.6716,75.7268,36096.0
2023-04-04 14:10:00,82.23,82.28,82.13,82.13,34324.0,75.7361,75.7821,75.6439,75.6439,34324.0
2023-04-04 14:20:00,82.13,82.18,82.01,82.01,20489.0,75.6439,75.69,75.5334,75.5334,20489.0
2023-04-04 14:30:00,82.02,82.03,81.92,82.0,36405.0,75.5426,75.5518,75.4505,75.5242,36405.0
2023-04-04 14:40:00,82.0,82.01,81.86,81.88,36507.0,75.5242,75.5334,75.3953,75.4137,36507.0
2023-04-04 14:50:00,81.88,81.94,81.81,81.91,55979.0,75.4137,75.469,75.3492,75.4413,55979.0
2023-04-04 15:00:00,81.9,82.01,81.89,81.98,74447.0,75.4321,75.5334,75.4229,75.5058,74447.0
2023-04-04 15:10:00,81.97,82.11,81.95,82.1,38717.0,75.4966,75.6255,75.4782,75.6163,38717.0
2023-04-04 15:20:00,82.1,82.14,82.04,82.06,50377.0,75.6163,75.6532,75.5611,75.5795,50377.0
2023-04-04 15:30:00,82.06,82.14,81.97,82.14,56884.0,75.5795,75.6532,75.4966,75.6532,56884.0
2023-04-04 15:40:00,82.14,82.23,82.1,82.12,96698.0,75.6532,75.7361,75.6163,75.6347,96698.0
2023-04-04 15:50:00,82.11,82.16,81.99,82.14,366290.0,75.6255,75.6716,75.515,75.6532,366290.0
2023-04-05 09:30:00,82.3,82.88,81.94,82.8,206783.0,75.8005,76.3347,75.469,76.261,206783.0
2023-04-05 09:40:00,82.81,83.16,82.79,83.15,97837.0,76.2702,76.5926,76.2518,76.5834,97837.0
2023-04-05 09:50:00,83.16,83.59,83.14,83.4,92586.0,76.5926,76.9886,76.5742,76.8137,92586.0
2023-04-05 10:00:00,83.41,83.63,83.35,83.54,74448.0,76.8229,77.0255,76.7676,76.9426,74448.0
2023-04-05 10:10:00,83.53,83.66,83.52,83.59,72194.0,76.9334,77.0531,76.9242,76.9886,72194.0
2023-04-05 10:20:00,83.58,83.62,83.32,83.4,60733.0,76.9794,77.0163,76.74,76.8137,60733.0
2023-04-05 10:30:00,83.42,83.45,83.32,83.38,45933.0,76.8321,76.8597,76.74,76.7952,45933.0
2023-04-05 10:40:00,83.37,83.5,83.34,83.42,55666.0,76.786,76.9058,76.7584,76.8321,55666.0
2023-04-05 10:50:00,83.42,83.44,83.16,83.38,74027.0,76.8321,76.8505,76.5926,76.7952,74027.0
2023-04-05 11:00:00,83.37,83.53,83.35,83.43,41253.0,76.786,76.9334,76.7676,76.8413,41253.0
2023-04-05 11:10:00,83.41,83.42,83.18,83.23,42079.0,76.8229,76.8321,76.611,76.6571,42079.0
2023-04-05 11:20:00,83.23,83.32,83.16,83.27,52737.0,76.6571,76.74,76.5926,76.6939,52737.0
2023-04-05 11:30:00,83.27,83.46,83.26,83.45,30108.0,76.6939,76.8689,76.6847,76.8597,30108.0
2023-04-05 11:40:00,83.45,83.56,83.39,83.43,53435.0,76.8597,76.961,76.8044,76.8413,53435.0
2023-04-05 11:50:00,83.42,83.52,83.4,83.52,29158.0,76.8321,76.9242,76.8137,76.9242,29158.0
2023-04-05 12:00:00,83.51,83.63,83.5,83.54,71318.0,76.915,77.0255,76.9058,76.9426,71318.0
2023-04-05 12:10:00,83.53,83.62,83.35,83.58,59829.0,76.9334,77.0163,76.7676,76.9794,59829.0
2023-04-05 12:20:00,83.57,83.57,83.37,83.44,29384.0,76.9702,76.9702,76.786,76.8505,29384.0
2023-04-05 12:30:00,83.44,83.59,83.41,83.56,25688.0,76.8505,76.9886,76.8229,76.961,25688.0
2023-04-05 12:40:00,83.56,83.57,83.42,83.43,28072.0,76.961,76.9702,76.8321,76.8413,28072.0
2023-04-05 12:50:00,83.42,83.43,83.33,83.35,28658.0,76.8321,76.8413,76.7492,76.7676,28658.0
2023-04-05 13:00:00,83.35,83.42,83.33,83.34,21187.0,76.7676,76.8321,76.7492,76.7584,21187.0
2023-04-05 13:10:00,83.34,83.42,83.31,83.31,35045.0,76.7584,76.8321,76.7308,76.7308,35045.0
2023-04-05 13:20:00,83.32,83.33,83.22,83.31,32927.0,76.74,76.7492,76.6479,76.7308,32927.0
2023-04-05 13:30:00,83.31,83.33,83.14,83.16,44752.0,76.7308,76.7492,76.5742,76.5926,44752.0
2023-04-05 13:40:00,83.16,83.19,83.03,83.07,74811.0,76.5926,76.6202,76.4729,76.5097,74811.0
2023-04-05 13:50:00,83.07,83.12,83.02,83.07,23789.0,76.5097,76.5558,76.4637,76.5097,23789.0
2023-04-05 14:00:00,83.06,83.24,83.03,83.22,35495.0,76.5005,76.6663,76.4729,76.6479,35495.0
2023-04-05 14:10:00,83.2,83.23,83.16,83.23,26870.0,76.6294,76.6571,76.5926,76.6571,26870.0
2023-04-05 14:20:00,83.25,83.31,83.21,83.31,31004.0,76.6755,76.7308,76.6387,76.7308,31004.0
2023-04-05 14:30:00,83.33,83.45,83.29,83.44,48896.0,76.7492,76.8597,76.7123,76.8505,48896.0
2023-04-05 14:40:00,83.43,83.46,83.35,83.35,29549.0,76.8413,76.8689,76.7676,76.7676,29549.0
2023-04-05 14:50:00,83.34,83.48,83.34,83.48,62936.0,76.7584,76.8873,76.7584,76.8873,62936.0
2023-04-05 15:00:00,83.48,83.59,83.47,83.59,43392.0,76.8873,76.9886,76.8781,76.9886,43392.0
2023-04-05 15:10:00,83.59,83.67,83.51,83.51,63523.0,76.9886,77.0623,76.915,76.915,63523.0
2023-04-05 15:20:00,83.51,83.56,83.47,83.54,95069.0,76.915,76.961,76.8781,76.9426,95069.0
2023-04-05 15:30:00,83.55,83.69,83.54,83.61,109312.0,76.9518,77.0808,76.9426,77.0071,109312.0
2023-04-05 15:40:00,83.61,83.64,83.49,83.54,99900.0,77.0071,77.0347,76.8965,76.9426,99900.0
2023-04-05 15:50:00,83.54,83.72,83.53,83.65,314590.0,76.9426,77.1084,76.9334,77.0439,314590.0
2023-04-06 09:30:00,84.07,84.37,83.86,84.32,131755.0,77.4307,77.707,77.2373,77.661,131755.0
2023-04-06 09:40:00,84.33,84.74,84.26,84.65,108610.0,77.6702,78.0478,77.6057,77.9649,108610.0
2023-04-06 09:50:00,84.65,84.83,84.6,84.68,83777.0,77.9649,78.1307,77.9189,77.9926,83777.0
2023-04-06 10:00:00,84.66,84.73,84.59,84.66,87258.0,77.9741,78.0386,77.9097,77.9741,87258.0
2023-04-06 10:10:00,84.67,84.67,84.44,84.56,71631.0,77.9834,77.9834,77.7715,77.882,71631.0
2023-04-06 10:20:00,84.56,84.56,84.23,84.28,39828.0,77.882,77.882,77.5781,77.6242,39828.0
2023-04-06 10:30:00,84.29,84.35,84.18,84.25,43452.0,77.6334,77.6886,77.5321,77.5965,43452.0
2023-04-06 10:40:00,84.25,84.34,84.23,84.32,36093.0,77.5965,77.6794,77.5781,77.661,36093.0
2023-04-06 10:50:00,84.32,84.32,84.1,84.15,31063.0,77.661,77.661,77.4584,77.5044,31063.0
2023-04-06 11:00:00,84.16,84.19,84.11,84.14,31786.0,77.5136,77.5413,77.4676,77.4952,31786.0
2023-04-06 11:10:00,84.14,84.16,84.01,84.07,37667.0,77.4952,77.5136,77.3755,77.4307,37667.0
2023-04-06 11:20:00,84.06,84.12,83.94,83.95,44464.0,77.4215,77.4768,77.311,77.3202,44464.0
2023-04-06 11:30:00,83.96,84.12,83.96,84.1,45142.0,77.3294,77.4768,77.3294,77.4584,45142.0
2023-04-06 11:40:00,84.11,84.14,84.04,84.1,34471.0,77.4676,77.4952,77.4031,77.4584,34471.0
2023-04-06 11:50:00,84.1,84.11,84.01,84.05,24561.0,77.4584,77.4676,77.3755,77.4123,24561.0
2023-04-06 12:00:00,84.06,84.16,84.06,84.09,27720.0,77.4215,77.5136,77.4215,77.4492,27720.0
2023-04-06 12:10:00,84.07,84.16,84.06,84.15,15983.0,77.4307,77.5136,77.4215,77.5044,15983.0
2023-04-06 12:20:00,84.14,84.16,84.08,84.09,20015.0,77.4952,77.5136,77.44,77.4492,20015.0
2023-04-06 12:30:00,84.09,84.1,84.02,84.07,19782.0,77.4492,77.4584,77.3847,77.4307,19782.0
2023-04-06 12:40:00,84.06,84.07,84.01,84.06,23499.0,77.4215,77.4307,77.3755,77.4215,23499.0
2023-04-06 12:50:00,84.07,84.12,84.05,84.07,17527.0,77.4307,77.4768,77.4123,77.4307,17527.0
2023-04-06 13:00:00,84.07,84.15,84.03,84.13,33209.0,77.4307,77.5044,77.3939,77.486,33209.0
2023-04-06 13:10:00,84.13,84.16,84.07,84.07,21225.0,77.486,77.5136,77.4307,77.4307,21225.0
2023-04-06 13:20:00,84.05,84.07,84.01,84.03,24739.0,77.4123,77.4307,77.3755,77.3939,24739.0
2023-04-06 13:30:00,84.03,84.05,83.93,83.94,26077.0,77.3939,77.4123,77.3018,77.311,26077.0
2023-04-06 13:40:00,83.94,83.94,83.82,83.88,23904.0,77.311,77.311,77.2005,77.2557,23904.0
2023-04-06 13:50:00,83.89,83.89,83.74,83.81,29742.0,77.265,77.265,77.1268,77.1913,29742.0
2023-04-06 14:00:00,83.81,83.88,83.77,83.85,20697.0,77.1913,77.2557,77.1544,77.2281,20697.0
2023-04-06 14:10:00,83.86,83.89,83.79,83.8,20499.0,77.2373,77.265,77.1729,77.1821,20499.0
2023-04-06 14:20:00,83.78,83.81,83.76,83.81,11705.0,77.1636,77.1913,77.1452,77.1913,11705.0
2023-04-06 14:30:00,83.81,83.86,83.79,83.81,22412.0,77.1913,77.2373,77.1729,77.1913,22412.0
2023-04-06 14:40:00,83.81,83.82,83.69,83.7,24217.0,77.1913,77.2005,77.0808,77.09,24217.0
2023-04-06 14:50:00,83.7,83.73,83.61,83.62,37294.0,77.09,77.1176,77.0071,77.0163,37294.0
2023-04-06 15:00:00,83.63,83.75,83.63,83.73,42801.0,77.0255,77.136,77.0255,77.1176,42801.0
2023-04-06 15:10:00,83.73,83.74,83.53,83.58,46516.0,77.1176,77.1268,76.9334,76.9794,46516.0
2023-04-06 15:20:00,83.58,83.61,83.52,83.58,40315.0,76.9794,77.0071,76.9242,76.9794,40315.0
2023-04-06 15:30:00,83.58,83.66,83.55,83.56,44310.0,76.9794,77.0531,76.9518,76.961,44310.0
2023-04-06 15:40:00,83.55,83.58,83.45,83.5,86729.0,76.9518,76.9794,76.8597,76.9058,86729.0
2023-04-06 15:50:00,83.5,83.5,83.26,83.38,421131.0,76.9058,76.9058,76.6847,76.7952,421131.0
2023-04-10 09:30:00,83.53,83.53,82.97,83.06,99642.0,76.9334,76.9334,76.4176,76.5005,99642.0
2023-04-10 09:40:00,83.04,83.06,82.69,82.74,68076.0,76.4821,76.5005,76.1597,76.2058,68076.0
2023-04-10 09:50:00,82.75,82.79,82.62,82.75,44310.0,76.215,76.2518,76.0953,76.215,44310.0
2023-04-10 10:00:00,82.74,83.25,82.74,83.24,39380.0,76.2058,76.6755,76.2058,76.6663,39380.0
2023-04-10 10:10:00,83.24,83.27,82.93,82.95,30373.0,76.6663,76.6939,76.3808,76.3992,30373.0
2023-04-10 10:20:00,82.93,82.95,82.76,82.81,33577.0,76.3808,76.3992,76.2242,76.2702,33577.0
2023-04-10 10:30:00,82.81,82.88,82.72,82.85,30987.0,76.2702,76.3347,76.1874,76.3071,30987.0
2023-04-10 10:40:00,82.84,82.92,82.68,82.73,28163.0,76.2979,76.3716,76.1505,76.1966,28163.0
2023-04-10 10:50:00,82.75,82.75,82.6,82.6,22817.0,76.215,76.215,76.0768,76.0768,22817.0
2023-04-10 11:00:00,82.6,82.62,82.51,82.56,25568.0,76.0768,76.0953,75.9939,76.04,25568.0
2023-04-10 11:10:00,82.56,82.7,82.51,82.66,22448.0,76.04,76.1689,75.9939,76.1321,22448.0
2023-04-10 11:20:00,82.66,82.66,82.53,82.57,25545.0,76.1321,76.1321,76.0124,76.0492,25545.0
2023-04-10 11:30:00,82.57,82.66,82.56,82.66,30683.0,76.0492,76.1321,76.04,76.1321,30683.0
2023-04-10 11:40:00,82.66,82.71,82.58,82.69,16161.0,76.1321,76.1781,76.0584,76.1597,16161.0
2023-04-10 11:50:00,82.7,82.75,82.68,82.74,23708.0,76.1689,76.215,76.1505,76.2058,23708.0
2023-04-10 12:00:00,82.75,82.78,82.64,82.68,19281.0,76.215,76.2426,76.1137,76.1505,19281.0
2023-04-10 12:10:00,82.68,82.84,82.68,82.75,24902.0,76.1505,76.2979,76.1505,76.215,24902.0
2023-04-10 12:20:00,82.74,82.79,82.63,82.66,24676.0,76.2058,76.2518,76.1045,76.1321,24676.0
2023-04-10 12:30:00,82.67,82.85,82.66,82.85,26811.0,76.1413,76.3071,76.1321,76.3071,26811.0
2023-04-10 12:40:00,82.88,82.91,82.78,82.78,19099.0,76.3347,76.3623,76.2426,76.2426,19099.0
2023-04-10 12:50:00,82.78,82.84,82.78,82.81,13450.0,76.2426,76.2979,76.2426,76.2702,13450.0
2023-04-10 13:00:00,82.81,82.82,82.7,82.79,30195.0,76.2702,76.2795,76.1689,76.2518,30195.0
2023-04-10 13:10:00,82.79,82.89,82.78,82.87,19246.0,76.2518,76.3439,76.2426,76.3255,19246.0
2023-04-10 13:20:00,82.87,82.88,82.76,82.76,15931.0,76.3255,76.3347,76.2242,76.2242,15931.0
2023-04-10 13:30:00,82.78,82.87,82.76,82.83,21890.0,76.2426,76.3255,76.2242,76.2887,21890.0
2023-04-10 13:40:00,82.84,82.99,82.84,82.96,24517.0,76.2979,76.436,76.2979,76.4084,24517.0
2023-04-10 13:50:00,82.95,83.0,82.93,82.95,15135.0,76.3992,76.4452,76.3808,76.3992,15135.0
2023-04-10 14:00:00,82.95,82.95,82.85,82.91,23953.0,76.3992,76.3992,76.3071,76.3623,23953.0
2023-04-10 14:10:00,82.91,82.94,82.76,82.82,44759.0,76.3623,76.39,76.2242,76.2795,44759.0
2023-04-10 14:20:00,82.82,82.83,82.69,82.7,18450.0,76.2795,76.2887,76.1597,76.1689,18450.0
2023-04-10 14:30:00,82.7,82.73,82.59,82.59,21579.0,76.1689,76.1966,76.0676,76.0676,21579.0
2023-04-10 14:40:00,82.58,82.6,82.53,82.57,24455.0,76.0584,76.0768,76.0124,76.0492,24455.0
2023-04-10 14:50:00,82.58,82.59,82.53,82.56,32363.0,76.0584,76.0676,76.0124,76.04,32363.0
2023-04-10 15:00:00,82.57,82.71,82.57,82.69,42592.0,76.0492,76.1781,76.0492,76.1597,42592.0
2023-04-10 15:10:00,82.7,82.71,82.6,82.68,26828.0,76.1689,76.1781,76.0768,76.1505,26828.0
2023-04-10 15:20:00,82.68,82.69,82.46,82.46,50640.0,76.1505,76.1597,75.9479,75.9479,50640.0
2023-04-10 15:30:00,82.46,82.51,82.32,82.37,71406.0,75.9479,75.9939,75.8189,75.865,71406.0
2023-04-10 15:40:00,82.37,82.61,82.34,82.52,159555.0,75.865,76.086,75.8374,76.0031,159555.0
2023-04-10 15:50:00,82.53,82.62,82.34,82.6,379002.0,76.0124,76.0953,75.8374,76.0768,379002.0
2023-04-11 09:30:00,82.56,83.03,82.45,82.71,94168.0,76.04,76.4729,75.9387,76.1781,94168.0
2023-04-11 09:40:00,82.74,82.94,82.73,82.86,44330.0,76.2058,76.39,76.1966,76.3163,44330.0
2023-04-11 09:50:00,82.9,83.07,82.85,82.91,28044.0,76.3531,76.5097,76.3071,76.3623,28044.0
2023-04-11 10:00:00,82.93,83.04,82.86,82.99,28621.0,76.3808,76.4821,76.3163,76.436,28621.0
2023-04-11 10:10:00,82.99,83.1,82.96,83.0,32406.0,76.436,76.5373,76.4084,76.4452,32406.0
2023-04-11 10:20:00,83.0,83.02,82.88,82.95,31802.0,76.4452,76.4637,76.3347,76.3992,31802.0
2023-04-11 10:30:00,82.95,82.95,82.78,82.81,39378.0,76.3992,76.3992,76.2426,76.2702,39378.0
2023-04-11 10:40:00,82.81,82.81,82.72,82.72,40363.0,76.2702,76.2702,76.1874,76.1874,40363.0
2023-04-11 10:50:00,82.72,82.83,82.7,82.74,326569.0,76.1874,76.2887,76.1689,76.2058,326569.0
2023-04-11 11:00:00,82.74,82.87,82.65,82.81,102047.0,76.2058,76.3255,76.1229,76.2702,102047.0
2023-04-11 11:10:00,82.81,82.88,82.71,82.75,74163.0,76.2702,76.3347,76.1781,76.215,74163.0
2023-04-11 11:20:00,82.77,82.87,82.75,82.82,73339.0,76.2334,76.3255,76.215,76.2795,73339.0
2023-04-11 11:30:00,82.81,82.95,82.66,82.66,36548.0,76.2702,76.3992,76.1321,76.1321,36548.0
2023-04-11 11:40:00,82.65,82.73,82.6,82.63,23820.0,76.1229,76.1966,76.0768,76.1045,23820.0
2023-04-11 11:50:00,82.62,82.62,82.52,82.59,30608.0,76.0953,76.0953,76.0031,76.0676,30608.0
2023-04-11 12:00:00,82.58,82.62,82.53,82.61,82417.0,76.0584,76.0953,76.0124,76.086,82417.0
2023-04-11 12:10:00,82.63,82.75,82.58,82.67,39968.0,76.1045,76.215,76.0584,76.1413,39968.0
2023-04-11 12:20:00,82.67,82.74,82.66,82.74,34251.0,76.1413,76.2058,76.1321,76.2058,34251.0
2023-04-11 12:30:00,82.75,82.78,82.66,82.77,31313.0,76.215,76.2426,76.1321,76.2334,31313.0
2023-04-11 12:40:00,82.77,82.88,82.77,82.87,20737.0,76.2334,76.3347,76.2334,76.3255,20737.0
2023-04-11 12:50:00,82.86,82.96,82.86,82.95,20261.0,76.3163,76.4084,76.3163,76.3992,20261.0
2023-04-11 13:00:00,82.96,83.11,82.95,83.09,23020.0,76.4084,76.5466,76.3992,76.5281,23020.0
2023-04-11 13:10:00,83.09,83.1,82.95,82.96,19114.0,76.5281,76.5373,76.3992,76.4084,19114.0
2023-04-11 13:20:00,82.96,82.98,82.86,82.89,22406.0,76.4084,76.4268,76.3163,76.3439,22406.0
2023-04-11 13:30:00,82.88,82.94,82.86,82.88,15662.0,76.3347,76.39,76.3163,76.3347,15662.0
2023-04-11 13:40:00,82.88,82.95,82.86,82.93,31285.0,76.3347,76.3992,76.3163,76.3808,31285.0
2023-04-11 13:50:00,82.94,82.97,82.89,82.92,35012.0,76.39,76.4176,76.3439,76.3716,35012.0
2023-04-11 14:00:00,82.91,83.0,82.89,83.0,17219.0,76.3623,76.4452,76.3439,76.4452,17219.0
2023-04-11 14:10:00,82.99,83.09,82.97,83.06,21402.0,76.436,76.5281,76.4176,76.5005,21402.0
2023-04-11 14:20:00,83.06,83.07,82.88,82.9,22211.0,76.5005,76.5097,76.3347,76.3531,22211.0
2023-04-11 14:30:00,82.9,82.91,82.8,82.86,38180.0,76.3531,76.3623,76.261,76.3163,38180.0
2023-04-11 14:40:00,82.86,82.87,82.75,82.76,47639.0,76.3163,76.3255,76.215,76.2242,47639.0
2023-04-11 14:50:00,82.76,82.76,82.59,82.63,40065.0,76.2242,76.2242,76.0676,76.1045,40065.0
2023-04-11 15:00:00,82.63,82.63,82.55,82.58,34687.0,76.1045,76.1045,76.0308,76.0584,34687.0
2023-04-11 15:10:00,82.58,82.63,82.53,82.54,47992.0,76.0584,76.1045,76.0124,76.0216,47992.0
2023-04-11 15:20:00,82.55,82.59,82.5,82.56,44877.0,76.0308,76.0676,75.9847,76.04,44877.0
2023-04-11 15:30:00,82.58,82.6,82.47,82.52,88314.0,76.0584,76.0768,75.9571,76.0031,88314.0
2023-04-11 15:40:00,82.51,82.53,82.32,82.32,67966.0,75.9939,76.0124,75.8189,75.8189,67966.0
2023-04-11 15:50:00,82.31,82.55,82.25,82.54,394509.0,75.8097,76.0308,75.7545,76.0216,394509.0
2023-04-12 09:30:00,82.86,83.05,82.68,82.68,283824.0,76.3163,76.4913,76.1505,76.1505,283824.0
2023-04-12 09:40:00,82.67,83.0,82.67,82.89,105869.0,76.1413,76.4452,76.1413,76.3439,105869.0
2023-04-12 09:50:00,82.89,83.23,82.85,83.05,164084.0,76.3439,76.6571,76.3071,76.4913,164084.0
2023-04-12 10:00:00,83.04,83.11,82.97,83.03,80253.0,76.4821,76.5466,76.4176,76.4729,80253.0
2023-04-12 10:10:00,83.03,83.24,82.99,83.2,79273.0,76.4729,76.6663,76.436,76.6294,79273.0
2023-04-12 10:20:00,83.21,83.21,82.96,83.02,60738.0,76.6387,76.6387,76.4084,76.4637,60738.0
2023-04-12 10:30:00,83.02,83.06,82.73,82.73,59782.0,76.4637,76.5005,76.1966,76.1966,59782.0
2023-04-12 10:40:00,82.72,82.79,82.67,82.67,49428.0,76.1874,76.2518,76.1413,76.1413,49428.0
2023-04-12 10:50:00,82.67,82.73,82.49,82.51,53293.0,76.1413,76.1966,75.9755,75.9939,53293.0
2023-04-12 11:00:00,82.51,82.57,82.37,82.38,59441.0,75.9939,76.0492,75.865,75.8742,59441.0
2023-04-12 11:10:00,82.37,82.41,82.27,82.27,77170.0,75.865,75.9018,75.7729,75.7729,77170.0
2023-04-12 11:20:00,82.28,82.42,82.27,82.3,145515.0,75.7821,75.911,75.7729,75.8005,145515.0
2023-04-12 11:30:00,82.31,82.41,82.28,82.38,62453.0,75.8097,75.9018,75.7821,75.8742,62453.0
2023-04-12 11:40:00,82.37,82.6,82.35,82.6,94896.0,75.865,76.0768,75.8466,76.0768,94896.0
2023-04-12 11:50:00,82.61,82.61,82.54,82.56,41736.0,76.086,76.086,76.0216,76.04,41736.0
2023-04-12 12:00:00,82.57,82.63,82.57,82.62,36498.0,76.0492,76.1045,76.0492,76.0953,36498.0
2023-04-12 12:10:00,82.61,82.77,82.58,82.66,49966.0,76.086,76.2334,76.0584,76.1321,49966.0
2023-04-12 12:20:00,82.67,82.77,82.66,82.72,31533.0,76.1413,76.2334,76.1321,76.1874,31533.0
2023-04-12 12:30:00,82.73,82.77,82.6,82.66,96388.0,76.1966,76.2334,76.0768,76.1321,96388.0
2023-04-12 12:40:00,82.67,82.67,82.57,82.65,44443.0,76.1413,76.1413,76.0492,76.1229,44443.0
2023-04-12 12:50:00,82.66,82.7,82.56,82.56,24347.0,76.1321,76.1689,76.04,76.04,24347.0
2023-04-12 13:00:00,82.56,82.73,82.56,82.67,57528.0,76.04,76.1966,76.04,76.1413,57528.0
2023-04-12 13:10:00,82.68,82.72,82.55,82.56,51495.0,76.1505,76.1874,76.0308,76.04,51495.0
2023-04-12 13:20:00,82.55,82.6,82.52,82.55,43455.0,76.0308,76.0768,76.0031,76.0308,43455.0
2023-04-12 13:30:00,82.56,82.63,82.54,82.59,60180.0,76.04,76.1045,76.0216,76.0676,60180.0
2023-04-12 13:40:00,82.58,82.62,82.55,82.56,46848.0,76.0584,76.0953,76.0308,76.04,46848.0
2023-04-12 13:50:00,82.56,82.62,82.55,82.58,41590.0,76.04,76.0953,76.0308,76.0584,41590.0
2023-04-12 14:00:00,82.58,82.7,82.56,82.63,95713.0,76.0584,76.1689,76.04,76.1045,95713.0
2023-04-12 14:10:00,82.62,82.64,82.56,82.58,152772.0,76.0953,76.1137,76.04,76.0584,152772.0
2023-04-12 14:20:00,82.58,82.64,82.43,82.45,89144.0,76.0584,76.1137,75.9203,75.9387,89144.0
2023-04-12 14:30:00,82.44,82.44,82.23,82.23,68555.0,75.9295,75.9295,75.7361,75.7361,68555.0
2023-04-12 14:40:00,82.23,82.23,82.07,82.08,66181.0,75.7361,75.7361,75.5887,75.5979,66181.0
2023-04-12 14:50:00,82.08,82.21,82.06,82.13,60203.0,75.5979,75.7176,75.5795,75.6439,60203.0
2023-04-12 15:00:00,82.13,82.19,82.0,82.01,79540.0,75.6439,75.6992,75.5242,75.5334,79540.0
2023-04-12 15:10:00,82.02,82.03,81.88,81.95,63448.0,75.5426,75.5518,75.4137,75.4782,63448.0
2023-04-12 15:20:00,81.96,81.97,81.84,81.9,84636.0,75.4874,75.4966,75.3769,75.4321,84636.0
2023-04-12 15:30:00,81.91,82.01,81.88,81.98,87770.0,75.4413,75.5334,75.4137,75.5058,87770.0
2023-04-12 15:40:00,81.99,82.02,81.85,81.87,115650.0,75.515,75.5426,75.3861,75.4045,115650.0
2023-04-12 15:50:00,81.86,82.17,81.74,82.17,473328.0,75.3953,75.6808,75.2847,75.6808,473328.0
2023-04-13 09:30:00,81.96,82.49,81.96,82.13,121428.0,75.4874,75.9755,75.4874,75.6439,121428.0
2023-04-13 09:40:00,82.13,82.27,82.0,82.0,64711.0,75.6439,75.7729,75.5242,75.5242,64711.0
2023-04-13 09:50:00,82.0,82.29,81.92,82.26,47898.0,75.5242,75.7913,75.4505,75.7637,47898.0
2023-04-13 10:00:00,82.27,82.51,82.26,82.44,58593.0,75.7729,75.9939,75.7637,75.9295,58593.0
2023-04-13 10:10:00,82.44,82.69,82.37,82.68,67269.0,75.9295,76.1597,75.865,76.1505,67269.0
2023-04-13 10:20:00,82.69,82.87,82.66,82.85,50127.0,76.1597,76.3255,76.1321,76.3071,50127.0
2023-04-13 10:30:00,82.86,82.9,82.74,82.82,58384.0,76.3163,76.3531,76.2058,76.2795,58384.0
2023-04-13 10:40:00,82.81,82.87,82.67,82.78,66654.0,76.2702,76.3255,76.1413,76.2426,66654.0
2023-04-13 10:50:00,82.79,82.85,82.69,82.71,48103.0,76.2518,76.3071,76.1597,76.1781,48103.0
2023-04-13 11:00:00,82.7,82.82,82.69,82.79,41949.0,76.1689,76.2795,76.1597,76.2518,41949.0
2023-04-13 11:10:00,82.8,82.85,82.75,82.78,69050.0,76.261,76.3071,76.215,76.2426,69050.0
2023-04-13 11:20:00,82.79,82.9,82.77,82.87,54588.0,76.2518,76.3531,76.2334,76.3255,54588.0
2023-04-13 11:30:00,82.87,82.87,82.77,82.82,44010.0,76.3255,76.3255,76.2334,76.2795,44010.0
2023-04-13 11:40:00,82.83,82.92,82.82,82.88,26487.0,76.2887,76.3716,76.2795,76.3347,26487.0
2023-04-13 11:50:00,82.87,82.9,82.79,82.8,41254.0,76.3255,76.3531,76.2518,76.261,41254.0
2023-04-13 12:00:00,82.8,82.81,82.74,82.79,38688.0,76.261,76.2702,76.2058,76.2518,38688.0
2023-04-13 12:10:00,82.8,82.97,82.79,82.89,41192.0,76.261,76.4176,76.2518,76.3439,41192.0
2023-04-13 12:20:00,82.89,82.91,82.86,82.87,26778.0,76.3439,76.3623,76.3163,76.3255,26778.0
2023-04-13 12:30:00,82.87,82.91,82.79,82.81,21694.0,76.3255,76.3623,76.2518,76.2702,21694.0
2023-04-13 12:40:00,82.8,82.84,82.77,82.82,26693.0,76.261,76.2979,76.2334,76.2795,26693.0
2023-04-13 12:50:00,82.84,82.87,82.8,82.84,31520.0,76.2979,76.3255,76.261,76.2979,31520.0
2023-04-13 13:00:00,82.84,82.97,82.8,82.96,35263.0,76.2979,76.4176,76.261,76.4084,35263.0
2023-04-13 13:10:00,82.96,83.05,82.94,82.95,45541.0,76.4084,76.4913,76.39,76.3992,45541.0
2023-04-13 13:20:00,82.95,82.98,82.94,82.94,22137.0,76.3992,76.4268,76.39,76.39,22137.0
2023-04-13 13:30:00,82.95,82.97,82.84,82.87,56232.0,76.3992,76.4176,76.2979,76.3255,56232.0
2023-04-13 13:40:00,82.85,82.96,82.84,82.96,45160.0,76.3071,76.4084,76.2979,76.4084,45160.0
2023-04-13 13:50:00,82.98,83.1,82.97,83.09,31550.0,76.4268,76.5373,76.4176,76.5281,31550.0
2023-04-13 14:00:00,83.09,83.18,83.03,83.17,33935.0,76.5281,76.611,76.4729,76.6018,33935.0
2023-04-13 14:10:00,83.19,83.22,83.13,83.18,45516.0,76.6202,76.6479,76.565,76.611,45516.0
2023-04-13 14:20:00,83.18,83.19,83.11,83.17,32299.0,76.611,76.6202,76.5466,76.6018,32299.0
2023-04-13 14:30:00,83.17,83.28,83.16,83.27,53064.0,76.6018,76.7031,76.5926,76.6939,53064.0
2023-04-13 14:40:00,83.26,83.29,83.17,83.2,53804.0,76.6847,76.7123,76.6018,76.6294,53804.0
2023-04-13 14:50:00,83.2,83.3,83.2,83.23,53250.0,76.6294,76.7216,76.6294,76.6571,53250.0
2023-04-13 15:00:00,83.23,83.34,83.18,83.24,51566.0,76.6571,76.7584,76.611,76.6663,51566.0
2023-04-13 15:10:00,83.25,83.28,83.22,83.24,37602.0,76.6755,76.7031,76.6479,76.6663,37602.0
2023-04-13 15:20:00,83.24,83.28,83.21,83.23,48386.0,76.6663,76.7031,76.6387,76.6571,48386.0
2023-04-13 15:30:00,83.23,83.28,83.2,83.24,63381.0,76.6571,76.7031,76.6294,76.6663,63381.0
2023-04-13 15:40:00,83.25,83.32,83.18,83.2,128757.0,76.6755,76.74,76.611,76.6294,128757.0
2023-04-13 15:50:00,83.21,83.3,83.12,83.28,403780.0,76.6387,76.7216,76.5558,76.7031,403780.0
2023-04-14 09:30:00,83.03,83.24,82.82,82.92,117335.0,76.4729,76.6663,76.2795,76.3716,117335.0
2023-04-14 09:40:00,82.9,83.01,82.45,82.46,38566.0,76.3531,76.4545,75.9387,75.9479,38566.0
2023-04-14 09:50:00,82.46,82.62,82.38,82.6,105583.0,75.9479,76.0953,75.8742,76.0768,105583.0
2023-04-14 10:00:00,82.6,82.67,82.43,82.48,135332.0,76.0768,76.1413,75.9203,75.9663,135332.0
2023-04-14 10:10:00,82.49,82.69,82.46,82.61,63843.0,75.9755,76.1597,75.9479,76.086,63843.0
2023-04-14 10:20:00,82.58,82.67,82.5,82.62,41466.0,76.0584,76.1413,75.9847,76.0953,41466.0
2023-04-14 10:30:00,82.62,82.65,82.45,82.52,51920.0,76.0953,76.1229,75.9387,76.0031,51920.0
2023-04-14 10:40:00,82.51,82.53,82.33,82.34,51598.0,75.9939,76.0124,75.8282,75.8374,51598.0
2023-04-14 10:50:00,82.33,82.34,82.09,82.27,68083.0,75.8282,75.8374,75.6071,75.7729,68083.0
2023-04-14 11:00:00,82.27,82.27,82.05,82.17,54631.0,75.7729,75.7729,75.5703,75.6808,54631.0
2023-04-14 11:10:00,82.17,82.2,82.02,82.12,65905.0,75.6808,75.7084,75.5426,75.6347,65905.0
2023-04-14 11:20:00,82.12,82.13,82.01,82.03,81155.0,75.6347,75.6439,75.5334,75.5518,81155.0
2023-04-14 11:30:00,82.03,82.09,81.97,82.05,87869.0,75.5518,75.6071,75.4966,75.5703,87869.0
2023-04-14 11:40:00,82.06,82.18,82.05,82.1,75066.0,75.5795,75.69,75.5703,75.6163,75066.0
2023-04-14 11:50:00,82.09,82.18,82.08,82.12,66234.0,75.6071,75.69,75.5979,75.6347,66234.0
2023-04-14 12:00:00,82.11,82.22,82.09,82.1,172837.0,75.6255,75.7268,75.6071,75.6163,172837.0
2023-04-14 12:10:00,82.1,82.16,82.03,82.1,70606.0,75.6163,75.6716,75.5518,75.6163,70606.0
2023-04-14 12:20:00,82.1,82.18,82.08,82.11,125500.0,75.6163,75.69,75.5979,75.6255,125500.0
2023-04-14 12:30:00,82.1,82.17,82.06,82.15,37738.0,75.6163,75.6808,75.5795,75.6624,37738.0
2023-04-14 12:40:00,82.15,82.24,82.14,82.16,36121.0,75.6624,75.7453,75.6532,75.6716,36121.0
2023-04-14 12:50:00,82.16,82.23,82.14,82.18,36704.0,75.6716,75.7361,75.6532,75.69,36704.0
2023-04-14 13:00:00,82.18,82.25,82.17,82.25,48313.0,75.69,75.7545,75.6808,75.7545,48313.0
2023-04-14 13:10:00,82.25,82.48,82.24,82.47,52948.0,75.7545,75.9663,75.7453,75.9571,52948.0
2023-04-14 13:20:00,82.47,82.48,82.29,82.31,62272.0,75.9571,75.9663,75.7913,75.8097,62272.0
2023-04-14 13:30:00,82.3,82.33,82.25,82.33,54511.0,75.8005,75.8282,75.7545,75.8282,54511.0
2023-04-14 13:40:00,82.34,82.4,82.25,82.28,38888.0,75.8374,75.8926,75.7545,75.7821,38888.0
2023-04-14 13:50:00,82.27,82.48,82.26,82.47,39763.0,75.7729,75.9663,75.7637,75.9571,39763.0
2023-04-14 14:00:00,82.47,82.52,82.39,82.51,37575.0,75.9571,76.0031,75.8834,75.9939,37575.0
2023-04-14 14:10:00,82.53,82.55,82.48,82.51,49764.0,76.0124,76.0308,75.9663,75.9939,49764.0
2023-04-14 14:20:00,82.51,82.54,82.46,82.48,74248.0,75.9939,76.0216,75.9479,75.9663,74248.0
2023-04-14 14:30:00,82.48,82.6,82.48,82.58,122775.0,75.9663,76.0768,75.9663,76.0584,122775.0
2023-04-14 14:40:00,82.59,82.59,82.49,82.58,51542.0,76.0676,76.0676,75.9755,76.0584,51542.0
2023-04-14 14:50:00,82.58,82.67,82.57,82.67,25125.0,76.0584,76.1413,76.0492,76.1413,25125.0
2023-04-14 15:00:00,82.67,82.68,82.47,82.47,45468.0,76.1413,76.1505,75.9571,75.9571,45468.0
2023-04-14 15:10:00,82.47,82.55,82.32,82.51,109319.0,75.9571,76.0308,75.8189,75.9939,109319.0
2023-04-14 15:20:00,82.51,82.75,82.5,82.68,161976.0,75.9939,76.215,75.9847,76.1505,161976.0
2023-04-14 15:30:00,82.69,82.85,82.68,82.84,82082.0,76.1597,76.3071,76.1505,76.2979,82082.0
2023-04-14 15:40:00,82.86,83.01,82.83,82.97,139499.0,76.3163,76.4545,76.2887,76.4176,139499.0
2023-04-14 15:50:00,82.97,83.08,82.89,83.0,409284.0,76.4176,76.5189,76.3439,76.4452,409284.0
2023-04-17 09:30:00,83.51,83.6,83.16,83.17,86587.0,76.915,76.9979,76.5926,76.6018,86587.0
2023-04-17 09:40:00,83.23,83.29,83.03,83.06,80065.0,76.6571,76.7123,76.4729,76.5005,80065.0
2023-04-17 09:50:00,83.06,83.28,83.03,83.24,71877.0,76.5005,76.7031,76.4729,76.6663,71877.0
2023-04-17 10:00:00,83.23,83.41,83.22,83.34,73089.0,76.6571,76.8229,76.6479,76.7584,73089.0
2023-04-17 10:10:00,83.36,83.55,83.35,83.5,49075.0,76.7768,76.9518,76.7676,76.9058,49075.0
2023-04-17 10:20:00,83.5,83.68,83.48,83.62,51549.0,76.9058,77.0715,76.8873,77.0163,51549.0
2023-04-17 10:30:00,83.63,83.64,83.53,83.58,53074.0,77.0255,77.0347,76.9334,76.9794,53074.0
2023-04-17 10:40:00,83.58,83.62,83.53,83.61,33179.0,76.9794,77.0163,76.9334,77.0071,33179.0
2023-04-17 10:50:00,83.61,83.65,83.56,83.61,41348.0,77.0071,77.0439,76.961,77.0071,41348.0
2023-04-17 11:00:00,83.62,83.74,83.61,83.69,32774.0,77.0163,77.1268,77.0071,77.0808,32774.0
2023-04-17 11:10:00,83.68,83.68,83.51,83.59,38409.0,77.0715,77.0715,76.915,76.9886,38409.0
2023-04-17 11:20:00,83.6,83.62,83.48,83.52,49736.0,76.9979,77.0163,76.8873,76.9242,49736.0
2023-04-17 11:30:00,83.54,83.55,83.29,83.3,57709.0,76.9426,76.9518,76.7123,76.7216,57709.0
2023-04-17 11:40:00,83.31,83.32,83.14,83.26,33079.0,76.7308,76.74,76.5742,76.6847,33079.0
2023-04-17 11:50:00,83.26,83.37,83.26,83.3,26580.0,76.6847,76.786,76.6847,76.7216,26580.0
2023-04-17 12:00:00,83.31,83.32,83.22,83.26,31790.0,76.7308,76.74,76.6479,76.6847,31790.0
2023-04-17 12:10:00,83.27,83.31,83.2,83.26,29082.0,76.6939,76.7308,76.6294,76.6847,29082.0
2023-04-17 12:20:00,83.27,83.27,83.2,83.22,34230.0,76.6939,76.6939,76.6294,76.6479,34230.0
2023-04-17 12:30:00,83.23,83.24,83.17,83.17,32487.0,76.6571,76.6663,76.6018,76.6018,32487.0
2023-04-17 12:40:00,83.17,83.26,83.17,83.23,23966.0,76.6018,76.6847,76.6018,76.6571,23966.0
2023-04-17 12:50:00,83.23,83.29,83.2,83.28,30773.0,76.6571,76.7123,76.6294,76.7031,30773.0
2023-04-17 13:00:00,83.28,83.29,83.23,83.26,40089.0,76.7031,76.7123,76.6571,76.6847,40089.0
2023-04-17 13:10:00,83.27,83.35,83.25,83.3,28957.0,76.6939,76.7676,76.6755,76.7216,28957.0
2023-04-17 13:20:00,83.32,83.39,83.31,83.36,22902.0,76.74,76.8044,76.7308,76.7768,22902.0
2023-04-17 13:30:00,83.35,83.37,83.27,83.28,61498.0,76.7676,76.786,76.6939,76.7031,61498.0
2023-04-17 13:40:00,83.28,83.33,83.27,83.33,32043.0,76.7031,76.7492,76.6939,76.7492,32043.0
2023-04-17 13:50:00,83.33,83.36,83.29,83.31,35423.0,76.7492,76.7768,76.7123,76.7308,35423.0
2023-04-17 14:00:00,83.32,83.35,83.25,83.35,48536.0,76.74,76.7676,76.6755,76.7676,48536.0
2023-04-17 14:10:00,83.35,83.52,83.26,83.51,290274.0,76.7676,76.9242,76.6847,76.915,290274.0
2023-04-17 14:20:00,83.51,83.53,83.31,83.42,41837.0,76.915,76.9334,76.7308,76.8321,41837.0
2023-04-17 14:30:00,83.42,83.46,83.37,83.4,46874.0,76.8321,76.8689,76.786,76.8137,46874.0
2023-04-17 14:40:00,83.41,83.48,83.39,83.45,45103.0,76.8229,76.8873,76.8044,76.8597,45103.0
2023-04-17 14:50:00,83.46,83.52,83.44,83.48,35207.0,76.8689,76.9242,76.8505,76.8873,35207.0
2023-04-17 15:00:00,83.47,83.58,83.47,83.54,40299.0,76.8781,76.9794,76.8781,76.9426,40299.0
2023-04-17 15:10:00,83.53,83.57,83.48,83.53,35538.0,76.9334,76.9702,76.8873,76.9334,35538.0
2023-04-17 15:20:00,83.52,83.6,83.51,83.59,34176.0,76.9242,76.9979,76.915,76.9886,34176.0
2023-04-17 15:30:00,83.58,83.6,83.52,83.56,48344.0,76.9794,76.9979,76.9242,76.961,48344.0
2023-04-17 15:40:00,83.57,83.64,83.55,83.59,67419.0,76.9702,77.0347,76.9518,76.9886,67419.0
2023-04-17 15:50:00,83.58,83.68,83.52,83.63,409558.0,76.9794,77.0715,76.9242,77.0255,409558.0
2023-04-18 09:30:00,83.61,83.93,83.31,83.31,114690.0,77.0071,77.3018,76.7308,76.7308,114690.0
2023-04-18 09:40:00,83.34,83.34,83.0,83.02,65369.0,76.7584,76.7584,76.4452,76.4637,65369.0
2023-04-18 09:50:00,83.03,83.14,82.97,83.11,98849.0,76.4729,76.5742,76.4176,76.5466,98849.0
2023-04-18 10:00:00,83.11,83.33,83.09,83.27,53649.0,76.5466,76.7492,76.5281,76.6939,53649.0
2023-04-18 10:10:00,83.28,83.28,83.1,83.11,43371.0,76.7031,76.7031,76.5373,76.5466,43371.0
2023-04-18 10:20:00,83.11,83.13,83.02,83.12,87999.0,76.5466,76.565,76.4637,76.5558,87999.0
2023-04-18 10:30:00,83.12,83.12,83.0,83.01,104377.0,76.5558,76.5558,76.4452,76.4545,104377.0
2023-04-18 10:40:00,83.01,83.21,83.0,83.21,44754.0,76.4545,76.6387,76.4452,76.6387,44754.0
2023-04-18 10:50:00,83.2,83.22,83.08,83.11,33344.0,76.6294,76.6479,76.5189,76.5466,33344.0
2023-04-18 11:00:00,83.11,83.17,83.06,83.06,32452.0,76.5466,76.6018,76.5005,76.5005,32452.0
2023-04-18 11:10:00,83.06,83.25,83.02,83.23,102881.0,76.5005,76.6755,76.4637,76.6571,102881.0
2023-04-18 11:20:00,83.24,83.34,83.15,83.28,292175.0,76.6663,76.7584,76.5834,76.7031,292175.0
2023-04-18 11:30:00,83.27,83.35,83.22,83.22,42379.0,76.6939,76.7676,76.6479,76.6479,42379.0
2023-04-18 11:40:00,83.22,83.26,83.16,83.17,27600.0,76.6479,76.6847,76.5926,76.6018,27600.0
2023-04-18 11:50:00,83.17,83.32,83.16,83.28,39150.0,76.6018,76.74,76.5926,76.7031,39150.0
2023-04-18 12:00:00,83.27,83.3,83.25,83.3,28597.0,76.6939,76.7216,76.6755,76.7216,28597.0
2023-04-18 12:10:00,83.3,83.4,83.3,83.34,36441.0,76.7216,76.8137,76.7216,76.7584,36441.0
2023-04-18 12:20:00,83.33,83.43,83.3,83.39,69871.0,76.7492,76.8413,76.7216,76.8044,69871.0
2023-04-18 12:30:00,83.37,83.44,83.32,83.43,25109.0,76.786,76.8505,76.74,76.8413,25109.0
2023-04-18 12:40:00,83.42,83.44,83.32,83.34,83918.0,76.8321,76.8505,76.74,76.7584,83918.0
2023-04-18 12:50:00,83.34,83.38,83.24,83.36,38527.0,76.7584,76.7952,76.6663,76.7768,38527.0
2023-04-18 13:00:00,83.37,83.37,83.27,83.28,18816.0,76.786,76.786,76.6939,76.7031,18816.0
2023-04-18 13:10:00,83.27,83.34,83.23,83.28,64125.0,76.6939,76.7584,76.6571,76.7031,64125.0
2023-04-18 13:20:00,83.28,83.28,83.17,83.19,29572.0,76.7031,76.7031,76.6018,76.6202,29572.0
2023-04-18 13:30:00,83.18,83.41,83.17,83.38,32986.0,76.611,76.8229,76.6018,76.7952,32986.0
2023-04-18 13:40:00,83.37,83.45,83.36,83.42,24581.0,76.786,76.8597,76.7768,76.8321,24581.0
2023-04-18 13:50:00,83.42,83.54,83.42,83.52,50342.0,76.8321,76.9426,76.8321,76.9242,50342.0
2023-04-18 14:00:00,83.52,83.53,83.42,83.48,31186.0,76.9242,76.9334,76.8321,76.8873,31186.0
2023-04-18 14:10:00,83.48,83.6,83.42,83.44,95459.0,76.8873,76.9979,76.8321,76.8505,95459.0
2023-04-18 14:20:00,83.43,83.52,83.41,83.49,29556.0,76.8413,76.9242,76.8229,76.8965,29556.0
2023-04-18 14:30:00,83.49,83.54,83.45,83.53,27573.0,76.8965,76.9426,76.8597,76.9334,27573.0
2023-04-18 14:40:00,83.52,83.54,83.38,83.47,33259.0,76.9242,76.9426,76.7952,76.8781,33259.0
2023-04-18 14:50:00,83.47,83.55,83.42,83.47,32482.0,76.8781,76.9518,76.8321,76.8781,32482.0
2023-04-18 15:00:00,83.48,83.5,83.45,83.46,18689.0,76.8873,76.9058,76.8597,76.8689,18689.0
2023-04-18 15:10:00,83.47,83.6,83.47,83.59,90849.0,76.8781,76.9979,76.8781,76.9886,90849.0
2023-04-18 15:20:00,83.59,83.75,83.58,83.73,108762.0,76.9886,77.136,76.9794,77.1176,108762.0
2023-04-18 15:30:00,83.73,83.75,83.64,83.67,79863.0,77.1176,77.136,77.0347,77.0623,79863.0
2023-04-18 15:40:00,83.67,83.75,83.63,83.65,68572.0,77.0623,77.136,77.0255,77.0439,68572.0
2023-04-18 15:50:00,83.66,83.83,83.57,83.78,540966.0,77.0531,77.2097,76.9702,77.1636,540966.0
2023-04-19 09:30:00,83.46,84.05,83.46,83.65,139380.0,76.8689,77.4123,76.8689,77.0439,139380.0
2023-04-19 09:40:00,83.69,83.74,83.39,83.55,43028.0,77.0808,77.1268,76.8044,76.9518,43028.0
2023-04-19 09:50:00,83.55,83.94,83.55,83.87,30658.0,76.9518,77.311,76.9518,77.2465,30658.0
2023-04-19 10:00:00,83.87,83.87,83.67,83.73,26766.0,77.2465,77.2465,77.0623,77.1176,26766.0
2023-04-19 10:10:00,83.74,83.82,83.69,83.79,28668.0,77.1268,77.2005,77.0808,77.1729,28668.0
2023-04-19 10:20:00,83.79,83.83,83.72,83.83,18846.0,77.1729,77.2097,77.1084,77.2097,18846.0
2023-04-19 10:30:00,83.83,83.83,83.67,83.7,30611.0,77.2097,77.2097,77.0623,77.09,30611.0
2023-04-19 10:40:00,83.7,83.76,83.61,83.62,22432.0,77.09,77.1452,77.0071,77.0163,22432.0
2023-04-19 10:50:00,83.63,83.71,83.6,83.68,25553.0,77.0255,77.0992,76.9979,77.0715,25553.0
2023-04-19 11:00:00,83.68,83.71,83.63,83.66,17202.0,77.0715,77.0992,77.0255,77.0531,17202.0
2023-04-19 11:10:00,83.65,83.68,83.57,83.59,22723.0,77.0439,77.0715,76.9702,76.9886,22723.0
2023-04-19 11:20:00,83.59,83.67,83.54,83.54,38371.0,76.9886,77.0623,76.9426,76.9426,38371.0
2023-04-19 11:30:00,83.55,83.56,83.5,83.51,23355.0,76.9518,76.961,76.9058,76.915,23355.0
2023-04-19 11:40:00,83.52,83.66,83.52,83.63,23840.0,76.9242,77.0531,76.9242,77.0255,23840.0
2023-04-19 11:50:00,83.62,83.71,83.6,83.7,23275.0,77.0163,77.0992,76.9979,77.09,23275.0
2023-04-19 12:00:00,83.71,83.73,83.55,83.56,39277.0,77.0992,77.1176,76.9518,76.961,39277.0
2023-04-19 12:10:00,83.56,83.59,83.53,83.58,14887.0,76.961,76.9886,76.9334,76.9794,14887.0
2023-04-19 12:20:00,83.58,83.64,83.55,83.63,49794.0,76.9794,77.0347,76.9518,77.0255,49794.0
2023-04-19 12:30:00,83.63,83.72,83.6,83.66,30181.0,77.0255,77.1084,76.9979,77.0531,30181.0
2023-04-19 12:40:00,83.66,83.76,83.65,83.75,23843.0,77.0531,77.1452,77.0439,77.136,23843.0
2023-04-19 12:50:00,83.75,83.87,83.74,83.84,37764.0,77.136,77.2465,77.1268,77.2189,37764.0
2023-04-19 13:00:00,83.86,83.99,83.84,83.93,116421.0,77.2373,77.3571,77.2189,77.3018,116421.0
2023-04-19 13:10:00,83.93,84.03,83.91,83.93,36922.0,77.3018,77.3939,77.2834,77.3018,36922.0
2023-04-19 13:20:00,83.92,83.97,83.91,83.95,13774.0,77.2926,77.3386,77.2834,77.3202,13774.0
2023-04-19 13:30:00,83.95,83.96,83.9,83.91,16537.0,77.3202,77.3294,77.2742,77.2834,16537.0
2023-04-19 13:40:00,83.92,84.13,83.91,84.12,27992.0,77.2926,77.486,77.2834,77.4768,27992.0
2023-04-19 13:50:00,84.12,84.22,84.11,84.22,37102.0,77.4768,77.5689,77.4676,77.5689,37102.0
2023-04-19 14:00:00,84.22,84.3,84.13,84.14,29389.0,77.5689,77.6426,77.486,77.4952,29389.0
2023-04-19 14:10:00,84.15,84.22,84.13,84.15,23329.0,77.5044,77.5689,77.486,77.5044,23329.0
2023-04-19 14:20:00,84.15,84.18,84.1,84.14,23850.0,77.5044,77.5321,77.4584,77.4952,23850.0
2023-04-19 14:30:00,84.15,84.17,84.09,84.17,21036.0,77.5044,77.5228,77.4492,77.5228,21036.0
2023-04-19 14:40:00,84.17,84.18,84.09,84.15,23209.0,77.5228,77.5321,77.4492,77.5044,23209.0
2023-04-19 14:50:00,84.14,84.17,84.09,84.12,19198.0,77.4952,77.5228,77.4492,77.4768,19198.0
2023-04-19 15:00:00,84.13,84.18,84.05,84.18,23617.0,77.486,77.5321,77.4123,77.5321,23617.0
2023-04-19 15:10:00,84.17,84.2,84.11,84.16,38825.0,77.5228,77.5505,77.4676,77.5136,38825.0
2023-04-19 15:20:00,84.15,84.29,84.14,84.28,34552.0,77.5044,77.6334,77.4952,77.6242,34552.0
2023-04-19 15:30:00,84.27,84.31,84.22,84.27,79250.0,77.6149,77.6518,77.5689,77.6149,79250.0
2023-04-19 15:40:00,84.26,84.29,84.17,84.23,64548.0,77.6057,77.6334,77.5228,77.5781,64548.0
2023-04-19 15:50:00,84.23,84.23,84.03,84.12,311789.0,77.5781,77.5781,77.3939,77.4768,311789.0
2023-04-20 09:30:00,83.78,84.13,83.75,83.91,136744.0,77.1636,77.486,77.136,77.2834,136744.0
2023-04-20 09:40:00,83.91,83.98,83.78,83.85,118517.0,77.2834,77.3478,77.1636,77.2281,118517.0
2023-04-20 09:50:00,83.86,83.92,83.7,83.76,122872.0,77.2373,77.2926,77.09,77.1452,122872.0
2023-04-20 10:00:00,83.77,84.06,83.7,84.03,159011.0,77.1544,77.4215,77.09,77.3939,159011.0
2023-04-20 10:10:00,84.05,84.16,83.98,84.14,155159.0,77.4123,77.5136,77.3478,77.4952,155159.0
2023-04-20 10:20:00,84.13,84.14,83.71,83.87,181952.0,77.486,77.4952,77.0992,77.2465,181952.0
2023-04-20 10:30:00,83.87,84.06,83.81,84.05,71814.0,77.2465,77.4215,77.1913,77.4123,71814.0
2023-04-20 10:40:00,84.06,84.21,84.06,84.13,69858.0,77.4215,77.5597,77.4215,77.486,69858.0
2023-04-20 10:50:00,84.13,84.27,84.09,84.26,93568.0,77.486,77.6149,77.4492,77.6057,93568.0
2023-04-20 11:00:00,84.26,84.35,84.23,84.34,71707.0,77.6057,77.6886,77.5781,77.6794,71707.0
2023-04-20 11:10:00,84.33,84.37,84.26,84.3,173537.0,77.6702,77.707,77.6057,77.6426,173537.0
2023-04-20 11:20:00,84.3,84.34,84.29,84.31,42281.0,77.6426,77.6794,77.6334,77.6518,42281.0
2023-04-20 11:30:00,84.31,84.38,84.28,84.29,42935.0,77.6518,77.7163,77.6242,77.6334,42935.0
2023-04-20 11:40:00,84.29,84.34,84.28,84.31,208982.0,77.6334,77.6794,77.6242,77.6518,208982.0
2023-04-20 11:50:00,84.32,84.36,84.29,84.3,26942.0,77.661,77.6978,77.6334,77.6426,26942.0
2023-04-20 12:00:00,84.31,84.32,84.22,84.32,41763.0,77.6518,77.661,77.5689,77.661,41763.0
2023-04-20 12:10:00,84.33,84.47,84.32,84.44,41552.0,77.6702,77.7992,77.661,77.7715,41552.0
2023-04-20 12:20:00,84.44,84.57,84.42,84.53,82196.0,77.7715,77.8913,77.7531,77.8544,82196.0
2023-04-20 12:30:00,84.52,84.64,84.49,84.63,87467.0,77.8452,77.9557,77.8176,77.9465,87467.0
2023-04-20 12:40:00,84.62,84.71,84.55,84.57,60352.0,77.9373,78.0202,77.8728,77.8913,60352.0
2023-04-20 12:50:00,84.58,84.6,84.45,84.56,66571.0,77.9005,77.9189,77.7807,77.882,66571.0
2023-04-20 13:00:00,84.57,84.61,84.51,84.59,91189.0,77.8913,77.9281,77.836,77.9097,91189.0
2023-04-20 13:10:00,84.58,84.65,84.54,84.65,50282.0,77.9005,77.9649,77.8636,77.9649,50282.0
2023-04-20 13:20:00,84.65,84.77,84.56,84.74,79267.0,77.9649,78.0755,77.882,78.0478,79267.0
2023-04-20 13:30:00,84.74,84.78,84.67,84.73,45137.0,78.0478,78.0847,77.9834,78.0386,45137.0
2023-04-20 13:40:00,84.73,84.75,84.69,84.7,24600.0,78.0386,78.057,78.0018,78.011,24600.0
2023-04-20 13:50:00,84.7,84.81,84.7,84.81,44725.0,78.011,78.1123,78.011,78.1123,44725.0
2023-04-20 14:00:00,84.81,84.84,84.75,84.83,105226.0,78.1123,78.1399,78.057,78.1307,105226.0
2023-04-20 14:10:00,84.84,84.87,84.8,84.85,79997.0,78.1399,78.1676,78.1031,78.1491,79997.0
2023-04-20 14:20:00,84.84,84.88,84.82,84.84,44758.0,78.1399,78.1768,78.1215,78.1399,44758.0
2023-04-20 14:30:00,84.84,84.85,84.62,84.66,95354.0,78.1399,78.1491,77.9373,77.9741,95354.0
2023-04-20 14:40:00,84.66,84.66,84.43,84.54,50453.0,77.9741,77.9741,77.7623,77.8636,50453.0
2023-04-20 14:50:00,84.54,84.63,84.52,84.58,77423.0,77.8636,77.9465,77.8452,77.9005,77423.0
2023-04-20 15:00:00,84.59,84.64,84.54,84.59,97889.0,77.9097,77.9557,77.8636,77.9097,97889.0
2023-04-20 15:10:00,84.59,84.66,84.38,84.45,91203.0,77.9097,77.9741,77.7163,77.7807,91203.0
2023-04-20 15:20:00,84.45,84.47,84.33,84.38,76904.0,77.7807,77.7992,77.6702,77.7163,76904.0
2023-04-20 15:30:00,84.37,84.43,84.34,84.39,103800.0,77.707,77.7623,77.6794,77.7255,103800.0
2023-04-20 15:40:00,84.38,84.52,84.31,84.5,166951.0,77.7163,77.8452,77.6518,77.8268,166951.0
2023-04-20 15:50:00,84.5,84.72,84.44,84.72,626843.0,77.8268,78.0294,77.7715,78.0294,626843.0
2023-04-21 09:30:00,84.86,85.11,84.75,85.03,312835.0,78.1584,78.3886,78.057,78.3149,312835.0
2023-04-21 09:40:00,85.03,85.49,85.0,85.39,178091.0,78.3149,78.7386,78.2873,78.6465,178091.0
2023-04-21 09:50:00,85.39,85.67,85.29,85.6,122315.0,78.6465,78.9044,78.5544,78.8399,122315.0
2023-04-21 10:00:00,85.6,85.74,85.49,85.7,133595.0,78.8399,78.9689,78.7386,78.932,133595.0
2023-04-21 10:10:00,85.71,85.74,85.56,85.68,207270.0,78.9412,78.9689,78.8031,78.9136,207270.0
2023-04-21 10:20:00,85.67,85.82,85.63,85.7,113419.0,78.9044,79.0425,78.8675,78.932,113419.0
2023-04-21 10:30:00,85.7,85.87,85.68,85.81,74601.0,78.932,79.0886,78.9136,79.0333,74601.0
2023-04-21 10:40:00,85.8,85.86,85.56,85.67,234676.0,79.0241,79.0794,78.8031,78.9044,234676.0
2023-04-21 10:50:00,85.68,85.74,85.55,85.74,58295.0,78.9136,78.9689,78.7939,78.9689,58295.0
2023-04-21 11:00:00,85.72,86.14,85.71,86.13,206496.0,78.9504,79.3373,78.9412,79.3281,206496.0
2023-04-21 11:10:00,86.13,86.28,86.12,86.24,197050.0,79.3281,79.4662,79.3188,79.4294,197050.0
2023-04-21 11:20:00,86.24,86.36,86.2,86.34,135244.0,79.4294,79.5399,79.3925,79.5215,135244.0
2023-04-21 11:30:00,86.34,86.43,86.21,86.4,159635.0,79.5215,79.6044,79.4017,79.5767,159635.0
2023-04-21 11:40:00,86.39,86.5,86.36,86.41,144632.0,79.5675,79.6688,79.5399,79.5859,144632.0
2023-04-21 11:50:00,86.4,86.54,86.32,86.51,176937.0,79.5767,79.7057,79.5031,79.678,176937.0
2023-04-21 12:00:00,86.52,86.67,86.45,86.59,163668.0,79.6873,79.8254,79.6228,79.7517,163668.0
2023-04-21 12:10:00,86.6,86.86,86.59,86.82,173395.0,79.7609,80.0004,79.7517,79.9636,173395.0
2023-04-21 12:20:00,86.83,86.88,86.66,86.69,198307.0,79.9728,80.0188,79.8162,79.8438,198307.0
2023-04-21 12:30:00,86.68,86.68,86.17,86.19,68707.0,79.8346,79.8346,79.3649,79.3833,68707.0
2023-04-21 12:40:00,86.2,86.29,86.19,86.27,48507.0,79.3925,79.4754,79.3833,79.457,48507.0
2023-04-21 12:50:00,86.27,86.31,86.21,86.28,43102.0,79.457,79.4938,79.4017,79.4662,43102.0
2023-04-21 13:00:00,86.27,86.34,86.25,86.33,50988.0,79.457,79.5215,79.4386,79.5123,50988.0
2023-04-21 13:10:00,86.33,86.37,86.25,86.31,82492.0,79.5123,79.5491,79.4386,79.4938,82492.0
2023-04-21 13:20:00,86.31,86.49,86.27,86.45,63177.0,79.4938,79.6596,79.457,79.6228,63177.0
2023-04-21 13:30:00,86.45,86.45,86.28,86.34,61943.0,79.6228,79.6228,79.4662,79.5215,61943.0
2023-04-21 13:40:00,86.34,86.45,86.31,86.42,73019.0,79.5215,79.6228,79.4938,79.5952,73019.0
2023-04-21 13:50:00,86.43,86.5,86.41,86.44,65718.0,79.6044,79.6688,79.5859,79.6136,65718.0
2023-04-21 14:00:00,86.45,86.54,86.42,86.49,81985.0,79.6228,79.7057,79.5952,79.6596,81985.0
2023-04-21 14:10:00,86.48,86.53,86.34,86.34,70468.0,79.6504,79.6965,79.5215,79.5215,70468.0
2023-04-21 14:20:00,86.35,86.42,86.33,86.41,71345.0,79.5307,79.5952,79.5123,79.5859,71345.0
2023-04-21 14:30:00,86.41,86.46,86.34,86.41,73812.0,79.5859,79.632,79.5215,79.5859,73812.0
2023-04-21 14:40:00,86.39,86.5,86.34,86.47,70793.0,79.5675,79.6688,79.5215,79.6412,70793.0
2023-04-21 14:50:00,86.48,86.52,86.45,86.49,68254.0,79.6504,79.6873,79.6228,79.6596,68254.0
2023-04-21 15:00:00,86.48,86.51,86.43,86.45,97851.0,79.6504,79.678,79.6044,79.6228,97851.0
2023-04-21 15:10:00,86.44,86.47,86.42,86.42,78993.0,79.6136,79.6412,79.5952,79.5952,78993.0
2023-04-21 15:20:00,86.42,86.55,86.42,86.54,80312.0,79.5952,79.7149,79.5952,79.7057,80312.0
2023-04-21 15:30:00,86.54,86.57,86.41,86.42,114356.0,79.7057,79.7333,79.5859,79.5952,114356.0
2023-04-21 15:40:00,86.42,86.47,86.36,86.44,179860.0,79.5952,79.6412,79.5399,79.6136,179860.0
2023-04-21 15:50:00,86.45,86.63,86.41,86.58,887159.0,79.6228,79.7886,79.5859,79.7425,887159.0
2023-04-24 09:30:00,86.62,86.99,86.48,86.66,214369.0,79.7794,80.1201,79.6504,79.8162,214369.0
2023-04-24 09:40:00,86.68,86.95,86.68,86.95,129481.0,79.8346,80.0833,79.8346,80.0833,129481.0
2023-04-24 09:50:00,86.94,86.94,86.77,86.87,74015.0,80.0741,80.0741,79.9175,80.0096,74015.0
2023-04-24 10:00:00,86.89,87.14,86.83,87.1,121953.0,80.028,80.2583,79.9728,80.2215,121953.0
2023-04-24 10:10:00,87.09,87.24,87.04,87.14,217359.0,80.2122,80.3504,80.1662,80.2583,217359.0
2023-04-24 10:20:00,87.14,87.17,86.85,86.9,93828.0,80.2583,80.2859,79.9912,80.0372,93828.0
2023-04-24 10:30:00,86.91,87.21,86.89,87.21,76062.0,80.0465,80.3228,80.028,80.3228,76062.0
2023-04-24 10:40:00,87.21,87.32,87.13,87.3,56681.0,80.3228,80.4241,80.2491,80.4057,56681.0
2023-04-24 10:50:00,87.3,87.37,87.23,87.23,36115.0,80.4057,80.4701,80.3412,80.3412,36115.0
2023-04-24 11:00:00,87.22,87.24,86.98,86.99,49914.0,80.332,80.3504,80.1109,80.1201,49914.0
2023-04-24 11:10:00,87.0,87.29,87.0,87.23,48959.0,80.1294,80.3964,80.1294,80.3412,48959.0
2023-04-24 11:20:00,87.24,87.25,87.18,87.23,58023.0,80.3504,80.3596,80.2951,80.3412,58023.0
2023-04-24 11:30:00,87.23,87.26,87.18,87.21,90668.0,80.3412,80.3688,80.2951,80.3228,90668.0
2023-04-24 11:40:00,87.21,87.25,87.11,87.2,88665.0,80.3228,80.3596,80.2307,80.3136,88665.0
2023-04-24 11:50:00,87.19,87.21,87.09,87.11,53662.0,80.3043,80.3228,80.2122,80.2307,53662.0
2023-04-24 12:00:00,87.09,87.1,86.76,86.86,65076.0,80.2122,80.2215,79.9083,80.0004,65076.0
2023-04-24 12:10:00,86.84,86.92,86.74,86.9,46484.0,79.982,80.0557,79.8899,80.0372,46484.0
2023-04-24 12:20:00,86.89,86.95,86.87,86.94,35115.0,80.028,80.0833,80.0096,80.0741,35115.0
2023-04-24 12:30:00,86.94,86.96,86.92,86.94,30214.0,80.0741,80.0925,80.0557,80.0741,30214.0
2023-04-24 12:40:00,86.95,86.96,86.89,86.92,45895.0,80.0833,80.0925,80.028,80.0557,45895.0
2023-04-24 12:50:00,86.92,86.93,86.8,86.83,36134.0,80.0557,80.0649,79.9451,79.9728,36134.0
2023-04-24 13:00:00,86.84,86.94,86.8,86.93,61975.0,79.982,80.0741,79.9451,80.0649,61975.0
2023-04-24 13:10:00,86.93,86.95,86.85,86.88,119721.0,80.0649,80.0833,79.9912,80.0188,119721.0
2023-04-24 13:20:00,86.88,86.99,86.88,86.97,67029.0,80.0188,80.1201,80.0188,80.1017,67029.0
2023-04-24 13:30:00,86.97,86.99,86.93,86.98,94837.0,80.1017,80.1201,80.0649,80.1109,94837.0
2023-04-24 13:40:00,86.97,87.13,86.96,87.09,101943.0,80.1017,80.2491,80.0925,80.2122,101943.0
2023-04-24 13:50:00,87.09,87.16,87.0,87.0,126772.0,80.2122,80.2767,80.1294,80.1294,126772.0
2023-04-24 14:00:00,87.0,87.0,86.87,86.92,35580.0,80.1294,80.1294,80.0096,80.0557,35580.0
2023-04-24 14:10:00,86.92,86.94,86.83,86.92,63110.0,80.0557,80.0741,79.9728,80.0557,63110.0
2023-04-24 14:20:00,86.92,86.97,86.92,86.97,36888.0,80.0557,80.1017,80.0557,80.1017,36888.0
2023-04-24 14:30:00,86.96,87.05,86.94,87.05,95793.0,80.0925,80.1754,80.0741,80.1754,95793.0
2023-04-24 14:40:00,87.05,87.06,87.01,87.04,59580.0,80.1754,80.1846,80.1386,80.1662,59580.0
2023-04-24 14:50:00,87.03,87.07,86.99,87.05,93697.0,80.157,80.1938,80.1201,80.1754,93697.0
2023-04-24 15:00:00,87.05,87.15,87.04,87.14,68074.0,80.1754,80.2675,80.1662,80.2583,68074.0
2023-04-24 15:10:00,87.15,87.19,87.11,87.17,86300.0,80.2675,80.3043,80.2307,80.2859,86300.0
2023-04-24 15:20:00,87.17,87.19,86.82,86.83,100452.0,80.2859,80.3043,79.9636,79.9728,100452.0
2023-04-24 15:30:00,86.83,86.83,86.65,86.67,70098.0,79.9728,79.9728,79.807,79.8254,70098.0
2023-04-24 15:40:00,86.67,86.76,86.62,86.72,126088.0,79.8254,79.9083,79.7794,79.8715,126088.0
2023-04-24 15:50:00,86.72,86.8,86.62,86.76,643690.0,79.8715,79.9451,79.7794,79.9083,643690.0
2023-04-25 09:30:00,87.03,87.08,86.57,86.63,151997.0,80.157,80.203,79.7333,79.7886,151997.0
2023-04-25 09:40:00,86.62,86.69,86.33,86.67,80702.0,79.7794,79.8438,79.5123,79.8254,80702.0
2023-04-25 09:50:00,86.69,86.9,86.69,86.83,165806.0,79.8438,80.0372,79.8438,79.9728,165806.0
2023-04-25 10:00:00,86.82,86.98,86.57,86.59,64157.0,79.9636,80.1109,79.7333,79.7517,64157.0
2023-04-25 10:10:00,86.59,86.63,86.4,86.55,103081.0,79.7517,79.7886,79.5767,79.7149,103081.0
2023-04-25 10:20:00,86.54,86.65,86.34,86.38,52149.0,79.7057,79.807,79.5215,79.5583,52149.0
2023-04-25 10:30:00,86.39,86.4,86.19,86.4,67316.0,79.5675,79.5767,79.3833,79.5767,67316.0
2023-04-25 10:40:00,86.41,86.54,86.39,86.43,73013.0,79.5859,79.7057,79.5675,79.6044,73013.0
2023-04-25 10:50:00,86.44,86.51,86.41,86.46,34349.0,79.6136,79.678,79.5859,79.632,34349.0
2023-04-25 11:00:00,86.48,86.71,86.47,86.71,66357.0,79.6504,79.8623,79.6412,79.8623,66357.0
2023-04-25 11:10:00,86.7,86.77,86.67,86.77,118619.0,79.853,79.9175,79.8254,79.9175,118619.0
2023-04-25 11:20:00,86.77,86.81,86.41,86.46,51477.0,79.9175,79.9544,79.5859,79.632,51477.0
2023-04-25 11:30:00,86.46,86.46,86.32,86.42,24884.0,79.632,79.632,79.5031,79.5952,24884.0
2023-04-25 11:40:00,86.42,86.58,86.4,86.52,69879.0,79.5952,79.7425,79.5767,79.6873,69879.0
2023-04-25 11:50:00,86.52,86.6,86.46,86.46,60182.0,79.6873,79.7609,79.632,79.632,60182.0
2023-04-25 12:00:00,86.47,86.48,86.28,86.32,26966.0,79.6412,79.6504,79.4662,79.5031,26966.0
2023-04-25 12:10:00,86.32,86.37,86.22,86.22,22751.0,79.5031,79.5491,79.4109,79.4109,22751.0
2023-04-25 12:20:00,86.23,86.23,86.01,86.18,52608.0,79.4202,79.4202,79.2175,79.3741,52608.0
2023-04-25 12:30:00,86.16,86.24,86.13,86.19,68199.0,79.3557,79.4294,79.3281,79.3833,68199.0
2023-04-25 12:40:00,86.18,86.3,86.16,86.21,98836.0,79.3741,79.4846,79.3557,79.4017,98836.0
2023-04-25 12:50:00,86.2,86.27,86.0,86.06,188802.0,79.3925,79.457,79.2083,79.2636,188802.0
2023-04-25 13:00:00,86.06,86.34,86.05,86.24,129322.0,79.2636,79.5215,79.2544,79.4294,129322.0
2023-04-25 13:10:00,86.25,86.27,85.84,85.94,163683.0,79.4386,79.457,79.061,79.1531,163683.0
2023-04-25 13:20:00,85.95,86.04,85.79,85.81,160233.0,79.1623,79.2452,79.0149,79.0333,160233.0
2023-04-25 13:30:00,85.8,85.91,85.69,85.88,42003.0,79.0241,79.1254,78.9228,79.0978,42003.0
2023-04-25 13:40:00,85.88,85.96,85.81,85.88,58157.0,79.0978,79.1715,79.0333,79.0978,58157.0
2023-04-25 13:50:00,85.88,85.94,85.84,85.9,129635.0,79.0978,79.1531,79.061,79.1162,129635.0
2023-04-25 14:00:00,85.89,86.01,85.89,85.93,40638.0,79.107,79.2175,79.107,79.1439,40638.0
2023-04-25 14:10:00,85.94,85.98,85.92,85.96,41010.0,79.1531,79.1899,79.1346,79.1715,41010.0
2023-04-25 14:20:00,85.96,86.03,85.92,85.94,88046.0,79.1715,79.236,79.1346,79.1531,88046.0
2023-04-25 14:30:00,85.93,85.98,85.86,85.89,70628.0,79.1439,79.1899,79.0794,79.107,70628.0
2023-04-25 14:40:00,85.9,85.92,85.76,85.85,50650.0,79.1162,79.1346,78.9873,79.0702,50650.0
2023-04-25 14:50:00,85.85,85.87,85.81,85.81,28157.0,79.0702,79.0886,79.0333,79.0333,28157.0
2023-04-25 15:00:00,85.81,85.88,85.75,85.87,57944.0,79.0333,79.0978,78.9781,79.0886,57944.0
2023-04-25 15:10:00,85.87,85.92,85.81,85.84,53024.0,79.0886,79.1346,79.0333,79.061,53024.0
2023-04-25 15:20:00,85.82,85.86,85.76,85.81,71563.0,79.0425,79.0794,78.9873,79.0333,71563.0
2023-04-25 15:30:00,85.8,85.87,85.73,85.77,149303.0,79.0241,79.0886,78.9596,78.9965,149303.0
2023-04-25 15:40:00,85.77,85.79,85.57,85.57,137046.0,78.9965,79.0149,78.8123,78.8123,137046.0
2023-04-25 15:50:00,85.56,85.68,85.5,85.62,469886.0,78.8031,78.9136,78.7478,78.8583,469886.0
2023-04-26 09:30:00,84.01,84.42,83.75,83.83,179419.0,77.3755,77.7531,77.136,77.2097,179419.0
2023-04-26 09:40:00,83.84,83.99,83.6,83.66,84738.0,77.2189,77.3571,76.9979,77.0531,84738.0
2023-04-26 09:50:00,83.67,83.81,83.52,83.63,78818.0,77.0623,77.1913,76.9242,77.0255,78818.0
2023-04-26 10:00:00,83.63,83.7,83.09,83.09,93742.0,77.0255,77.09,76.5281,76.5281,93742.0
2023-04-26 10:10:00,83.06,83.27,82.9,83.11,125048.0,76.5005,76.6939,76.3531,76.5466,125048.0
2023-04-26 10:20:00,83.11,83.2,82.9,82.93,94822.0,76.5466,76.6294,76.3531,76.3808,94822.0
2023-04-26 10:30:00,82.94,83.34,82.94,83.32,85649.0,76.39,76.7584,76.39,76.74,85649.0
2023-04-26 10:40:00,83.31,83.35,83.22,83.22,65043.0,76.7308,76.7676,76.6479,76.6479,65043.0
2023-04-26 10:50:00,83.22,83.26,83.03,83.17,55921.0,76.6479,76.6847,76.4729,76.6018,55921.0
2023-04-26 11:00:00,83.16,83.39,83.09,83.38,36179.0,76.5926,76.8044,76.5281,76.7952,36179.0
2023-04-26 11:10:00,83.38,83.53,83.32,83.51,62978.0,76.7952,76.9334,76.74,76.915,62978.0
2023-04-26 11:20:00,83.52,83.62,83.47,83.52,72994.0,76.9242,77.0163,76.8781,76.9242,72994.0
2023-04-26 11:30:00,83.53,83.62,83.34,83.41,65326.0,76.9334,77.0163,76.7584,76.8229,65326.0
2023-04-26 11:40:00,83.41,83.62,83.41,83.58,36657.0,76.8229,77.0163,76.8229,76.9794,36657.0
2023-04-26 11:50:00,83.59,83.6,83.44,83.45,60109.0,76.9886,76.9979,76.8505,76.8597,60109.0
2023-04-26 12:00:00,83.44,83.56,83.4,83.56,32242.0,76.8505,76.961,76.8137,76.961,32242.0
2023-04-26 12:10:00,83.57,83.69,83.55,83.57,48943.0,76.9702,77.0808,76.9518,76.9702,48943.0
2023-04-26 12:20:00,83.59,83.61,83.43,83.45,27660.0,76.9886,77.0071,76.8413,76.8597,27660.0
2023-04-26 12:30:00,83.45,83.57,83.45,83.56,21034.0,76.8597,76.9702,76.8597,76.961,21034.0
2023-04-26 12:40:00,83.56,83.62,83.51,83.61,24037.0,76.961,77.0163,76.915,77.0071,24037.0
2023-04-26 12:50:00,83.61,83.7,83.58,83.7,18783.0,77.0071,77.09,76.9794,77.09,18783.0
2023-04-26 13:00:00,83.7,83.79,83.68,83.78,33374.0,77.09,77.1729,77.0715,77.1636,33374.0
2023-04-26 13:10:00,83.77,83.81,83.7,83.78,27728.0,77.1544,77.1913,77.09,77.1636,27728.0
2023-04-26 13:20:00,83.78,83.79,83.63,83.69,24435.0,77.1636,77.1729,77.0255,77.0808,24435.0
2023-04-26 13:30:00,83.68,83.77,83.68,83.73,27820.0,77.0715,77.1544,77.0715,77.1176,27820.0
2023-04-26 13:40:00,83.73,83.8,83.62,83.62,29882.0,77.1176,77.1821,77.0163,77.0163,29882.0
2023-04-26 13:50:00,83.62,83.62,83.48,83.52,37972.0,77.0163,77.0163,76.8873,76.9242,37972.0
2023-04-26 14:00:00,83.52,83.55,83.45,83.5,46909.0,76.9242,76.9518,76.8597,76.9058,46909.0
2023-04-26 14:10:00,83.51,83.63,83.49,83.59,38739.0,76.915,77.0255,76.8965,76.9886,38739.0
2023-04-26 14:20:00,83.6,83.72,83.59,83.71,49871.0,76.9979,77.1084,76.9886,77.0992,49871.0
2023-04-26 14:30:00,83.71,83.76,83.6,83.62,31816.0,77.0992,77.1452,76.9979,77.0163,31816.0
2023-04-26 14:40:00,83.61,83.64,83.51,83.6,42589.0,77.0071,77.0347,76.915,76.9979,42589.0
2023-04-26 14:50:00,83.59,83.82,83.57,83.82,33669.0,76.9886,77.2005,76.9702,77.2005,33669.0
2023-04-26 15:00:00,83.83,83.83,83.71,83.81,38928.0,77.2097,77.2097,77.0992,77.1913,38928.0
2023-04-26 15:10:00,83.8,83.92,83.76,83.82,60179.0,77.1821,77.2926,77.1452,77.2005,60179.0
2023-04-26 15:20:00,83.81,83.87,83.8,83.86,57685.0,77.1913,77.2465,77.1821,77.2373,57685.0
2023-04-26 15:30:00,83.87,83.87,83.69,83.77,78989.0,77.2465,77.2465,77.0808,77.1544,78989.0
2023-04-26 15:40:00,83.78,83.86,83.76,83.81,145132.0,77.1636,77.2373,77.1452,77.1913,145132.0
2023-04-26 15:50:00,83.81,83.9,83.69,83.73,385189.0,77.1913,77.2742,77.0808,77.1176,385189.0
2023-04-27 09:30:00,83.7,83.83,83.51,83.77,172454.0,77.09,77.2097,76.915,77.1544,172454.0
2023-04-27 09:40:00,83.78,83.86,83.18,83.27,77285.0,77.1636,77.2373,76.611,76.6939,77285.0
2023-04-27 09:50:00,83.27,83.58,83.23,83.58,82094.0,76.6939,76.9794,76.6571,76.9794,82094.0
2023-04-27 10:00:00,83.57,83.65,83.24,83.25,137612.0,76.9702,77.0439,76.6663,76.6755,137612.0
2023-04-27 10:10:00,83.25,83.29,82.75,82.79,158660.0,76.6755,76.7123,76.215,76.2518,158660.0
2023-04-27 10:20:00,82.8,83.07,82.74,82.77,101528.0,76.261,76.5097,76.2058,76.2334,101528.0
2023-04-27 10:30:00,82.78,83.04,82.76,82.96,71956.0,76.2426,76.4821,76.2242,76.4084,71956.0
2023-04-27 10:40:00,82.96,82.96,82.66,82.7,67165.0,76.4084,76.4084,76.1321,76.1689,67165.0
2023-04-27 10:50:00,82.7,82.74,82.58,82.68,67562.0,76.1689,76.2058,76.0584,76.1505,67562.0
2023-04-27 11:00:00,82.67,82.81,82.63,82.71,77432.0,76.1413,76.2702,76.1045,76.1781,77432.0
2023-04-27 11:10:00,82.72,82.72,82.47,82.48,86073.0,76.1874,76.1874,75.9571,75.9663,86073.0
2023-04-27 11:20:00,82.49,82.73,82.41,82.67,94316.0,75.9755,76.1966,75.9018,76.1413,94316.0
2023-04-27 11:30:00,82.68,82.95,82.68,82.74,64734.0,76.1505,76.3992,76.1505,76.2058,64734.0
2023-04-27 11:40:00,82.74,82.81,82.68,82.77,53833.0,76.2058,76.2702,76.1505,76.2334,53833.0
2023-04-27 11:50:00,82.78,82.84,82.71,82.81,79347.0,76.2426,76.2979,76.1781,76.2702,79347.0
2023-04-27 12:00:00,82.81,82.99,82.81,82.9,44179.0,76.2702,76.436,76.2702,76.3531,44179.0
2023-04-27 12:10:00,82.91,82.91,82.76,82.81,44885.0,76.3623,76.3623,76.2242,76.2702,44885.0
2023-04-27 12:20:00,82.81,82.89,82.72,82.72,129004.0,76.2702,76.3439,76.1874,76.1874,129004.0
2023-04-27 12:30:00,82.72,82.79,82.61,82.61,46865.0,76.1874,76.2518,76.086,76.086,46865.0
2023-04-27 12:40:00,82.62,82.73,82.58,82.73,132667.0,76.0953,76.1966,76.0584,76.1966,132667.0
2023-04-27 12:50:00,82.75,82.91,82.71,82.87,45884.0,76.215,76.3623,76.1781,76.3255,45884.0
2023-04-27 13:00:00,82.88,82.88,82.67,82.77,44614.0,76.3347,76.3347,76.1413,76.2334,44614.0
2023-04-27 13:10:00,82.78,82.81,82.72,82.74,38351.0,76.2426,76.2702,76.1874,76.2058,38351.0
2023-04-27 13:20:00,82.74,82.78,82.66,82.75,125620.0,76.2058,76.2426,76.1321,76.215,125620.0
2023-04-27 13:30:00,82.75,82.95,82.74,82.94,44251.0,76.215,76.3992,76.2058,76.39,44251.0
2023-04-27 13:40:00,82.94,83.02,82.9,83.0,51579.0,76.39,76.4637,76.3531,76.4452,51579.0
2023-04-27 13:50:00,83.0,83.11,82.96,82.97,45226.0,76.4452,76.5466,76.4084,76.4176,45226.0
2023-04-27 14:00:00,82.98,83.12,82.97,83.08,43690.0,76.4268,76.5558,76.4176,76.5189,43690.0
2023-04-27 14:10:00,83.1,83.23,83.09,83.23,81973.0,76.5373,76.6571,76.5281,76.6571,81973.0
2023-04-27 14:20:00,83.23,83.3,83.17,83.26,96784.0,76.6571,76.7216,76.6018,76.6847,96784.0
2023-04-27 14:30:00,83.26,83.56,83.25,83.56,65676.0,76.6847,76.961,76.6755,76.961,65676.0
2023-04-27 14:40:00,83.57,83.63,83.45,83.46,115128.0,76.9702,77.0255,76.8597,76.8689,115128.0
2023-04-27 14:50:00,83.46,83.62,83.41,83.59,983102.0,76.8689,77.0163,76.8229,76.9886,983102.0
2023-04-27 15:00:00,83.58,83.79,83.58,83.68,165395.0,76.9794,77.1729,76.9794,77.0715,165395.0
2023-04-27 15:10:00,83.68,83.73,83.58,83.69,281061.0,77.0715,77.1176,76.9794,77.0808,281061.0
2023-04-27 15:20:00,83.69,83.84,83.56,83.62,194031.0,77.0808,77.2189,76.961,77.0163,194031.0
2023-04-27 15:30:00,83.62,83.65,83.47,83.52,290517.0,77.0163,77.0439,76.8781,76.9242,290517.0
2023-04-27 15:40:00,83.51,83.68,83.5,83.55,304412.0,76.915,77.0715,76.9058,76.9518,304412.0
2023-04-27 15:50:00,83.54,83.7,83.39,83.49,961038.0,76.9426,77.09,76.8044,76.8965,961038.0
2023-04-28 09:30:00,82.56,82.85,80.29,81.29,356783.0,76.04,76.3071,73.9493,74.8703,356783.0
2023-04-28 09:40:00,81.29,81.37,80.63,80.75,270435.0,74.8703,74.944,74.2624,74.3729,270435.0
2023-04-28 09:50:00,80.72,80.76,80.08,80.57,181736.0,74.3453,74.3821,73.7558,74.2071,181736.0
2023-04-28 10:00:00,80.55,81.29,80.37,81.22,114680.0,74.1887,74.8703,74.0229,74.8058,114680.0
2023-04-28 10:10:00,81.23,81.24,80.73,81.16,193936.0,74.815,74.8242,74.3545,74.7506,193936.0
2023-04-28 10:20:00,81.14,81.78,81.07,81.77,719914.0,74.7321,75.3216,74.6677,75.3124,719914.0
2023-04-28 10:30:00,81.77,82.28,81.73,81.95,441451.0,75.3124,75.7821,75.2755,75.4782,441451.0
2023-04-28 10:40:00,81.98,81.98,81.49,81.85,259537.0,75.5058,75.5058,75.0545,75.3861,259537.0
2023-04-28 10:50:00,81.86,82.35,81.74,82.23,160282.0,75.3953,75.8466,75.2847,75.7361,160282.0
2023-04-28 11:00:00,82.23,82.34,81.94,82.29,128786.0,75.7361,75.8374,75.469,75.7913,128786.0
2023-04-28 11:10:00,82.29,82.3,81.15,81.17,303769.0,75.7913,75.8005,74.7413,74.7598,303769.0
2023-04-28 11:20:00,81.21,81.26,80.97,81.09,134333.0,74.7966,74.8427,74.5756,74.6861,134333.0
2023-04-28 11:30:00,81.08,81.61,81.0,81.51,109813.0,74.6769,75.165,74.6032,75.0729,109813.0
2023-04-28 11:40:00,81.57,81.81,81.51,81.69,54696.0,75.1282,75.3492,75.0729,75.2387,54696.0
2023-04-28 11:50:00,81.69,82.0,81.65,81.88,70795.0,75.2387,75.5242,75.2019,75.4137,70795.0
2023-04-28 12:00:00,81.9,81.96,81.54,81.57,55452.0,75.4321,75.4874,75.1005,75.1282,55452.0
2023-04-28 12:10:00,81.57,82.01,81.57,81.98,116013.0,75.1282,75.5334,75.1282,75.5058,116013.0
2023-04-28 12:20:00,81.98,82.03,81.79,81.93,90423.0,75.5058,75.5518,75.3308,75.4597,90423.0
2023-04-28 12:30:00,81.95,82.14,81.92,82.02,70217.0,75.4782,75.6532,75.4505,75.5426,70217.0
2023-04-28 12:40:00,82.02,82.03,81.88,81.88,34908.0,75.5426,75.5518,75.4137,75.4137,34908.0
2023-04-28 12:50:00,81.89,82.01,81.86,81.96,36581.0,75.4229,75.5334,75.3953,75.4874,36581.0
2023-04-28 13:00:00,81.97,82.06,81.83,81.83,198276.0,75.4966,75.5795,75.3676,75.3676,198276.0
2023-04-28 13:10:00,81.83,81.98,81.83,81.92,24793.0,75.3676,75.5058,75.3676,75.4505,24793.0
2023-04-28 13:20:00,81.91,81.99,81.82,81.82,43761.0,75.4413,75.515,75.3584,75.3584,43761.0
2023-04-28 13:30:00,81.82,81.9,81.54,81.56,69540.0,75.3584,75.4321,75.1005,75.119,69540.0
2023-04-28 13:40:00,81.55,81.78,81.55,81.59,57080.0,75.1098,75.3216,75.1098,75.1466,57080.0
2023-04-28 13:50:00,81.58,81.58,81.3,81.45,55390.0,75.1374,75.1374,74.8795,75.0177,55390.0
2023-04-28 14:00:00,81.47,81.48,81.31,81.32,54928.0,75.0361,75.0453,74.8887,74.8979,54928.0
2023-04-28 14:10:00,81.32,81.39,81.19,81.35,114299.0,74.8979,74.9624,74.7782,74.9255,114299.0
2023-04-28 14:20:00,81.35,81.47,81.29,81.31,40117.0,74.9255,75.0361,74.8703,74.8887,40117.0
2023-04-28 14:30:00,81.31,81.33,81.22,81.3,37917.0,74.8887,74.9071,74.8058,74.8795,37917.0
2023-04-28 14:40:00,81.33,81.36,81.03,81.09,70002.0,74.9071,74.9348,74.6308,74.6861,70002.0
2023-04-28 14:50:00,81.08,81.45,81.07,81.42,50328.0,74.6769,75.0177,74.6677,74.99,50328.0
2023-04-28 15:00:00,81.42,81.74,81.41,81.7,66877.0,74.99,75.2847,74.9808,75.2479,66877.0
2023-04-28 15:10:00,81.69,81.89,81.69,81.74,99684.0,75.2387,75.4229,75.2387,75.2847,99684.0
2023-04-28 15:20:00,81.74,81.74,81.51,81.52,100529.0,75.2847,75.2847,75.0729,75.0821,100529.0
2023-04-28 15:30:00,81.52,81.55,81.36,81.45,124584.0,75.0821,75.1098,74.9348,75.0177,124584.0
2023-04-28 15:40:00,81.45,81.76,81.39,81.68,252678.0,75.0177,75.3032,74.9624,75.2295,252678.0
2023-04-28 15:50:00,81.7,82.35,81.7,82.23,885204.0,75.2479,75.8466,75.2479,75.7361,885204.0
2023-05-01 09:30:00,82.42,82.55,81.9,81.9,188675.0,75.911,76.0308,75.4321,75.4321,188675.0
2023-05-01 09:40:00,81.91,82.02,81.6,81.96,168099.0,75.4413,75.5426,75.1558,75.4874,168099.0
2023-05-01 09:50:00,81.95,82.04,81.53,81.67,101656.0,75.4782,75.5611,75.0913,75.2203,101656.0
2023-05-01 10:00:00,81.65,81.7,81.47,81.54,74530.0,75.2019,75.2479,75.0361,75.1005,74530.0
2023-05-01 10:10:00,81.54,81.73,81.41,81.68,82352.0,75.1005,75.2755,74.9808,75.2295,82352.0
2023-05-01 10:20:00,81.68,81.7,81.51,81.54,71102.0,75.2295,75.2479,75.0729,75.1005,71102.0
2023-05-01 10:30:00,81.55,81.66,81.51,81.63,80268.0,75.1098,75.2111,75.0729,75.1834,80268.0
2023-05-01 10:40:00,81.61,81.63,81.39,81.5,85080.0,75.165,75.1834,74.9624,75.0637,85080.0
2023-05-01 10:50:00,81.51,81.56,81.26,81.3,95079.0,75.0729,75.119,74.8427,74.8795,95079.0
2023-05-01 11:00:00,81.31,81.51,81.23,81.37,70912.0,74.8887,75.0729,74.815,74.944,70912.0
2023-05-01 11:10:00,81.37,81.46,81.25,81.27,87259.0,74.944,75.0269,74.8334,74.8519,87259.0
2023-05-01 11:20:00,81.26,81.57,81.2,81.52,63958.0,74.8427,75.1282,74.7874,75.0821,63958.0
2023-05-01 11:30:00,81.52,81.71,81.51,81.7,110447.0,75.0821,75.2571,75.0729,75.2479,110447.0
2023-05-01 11:40:00,81.67,81.68,81.46,81.49,89840.0,75.2203,75.2295,75.0269,75.0545,89840.0
2023-05-01 11:50:00,81.49,81.59,81.45,81.52,61610.0,75.0545,75.1466,75.0177,75.0821,61610.0
2023-05-01 12:00:00,81.52,81.58,81.45,81.46,44459.0,75.0821,75.1374,75.0177,75.0269,44459.0
2023-05-01 12:10:00,81.48,81.61,81.46,81.6,36481.0,75.0453,75.165,75.0269,75.1558,36481.0
2023-05-01 12:20:00,81.6,81.66,81.5,81.52,30428.0,75.1558,75.2111,75.0637,75.0821,30428.0
2023-05-01 12:30:00,81.52,81.78,81.5,81.78,50798.0,75.0821,75.3216,75.0637,75.3216,50798.0
2023-05-01 12:40:00,81.76,81.84,81.69,81.7,52714.0,75.3032,75.3769,75.2387,75.2479,52714.0
2023-05-01 12:50:00,81.7,81.71,81.57,81.63,55839.0,75.2479,75.2571,75.1282,75.1834,55839.0
2023-05-01 13:00:00,81.64,81.71,81.5,81.54,48039.0,75.1926,75.2571,75.0637,75.1005,48039.0
2023-05-01 13:10:00,81.52,81.63,81.5,81.61,49312.0,75.0821,75.1834,75.0637,75.165,49312.0
2023-05-01 13:20:00,81.62,81.71,81.59,81.67,50010.0,75.1742,75.2571,75.1466,75.2203,50010.0
2023-05-01 13:30:00,81.67,81.72,81.55,81.58,108683.0,75.2203,75.2663,75.1098,75.1374,108683.0
2023-05-01 13:40:00,81.57,81.7,81.54,81.69,41655.0,75.1282,75.2479,75.1005,75.2387,41655.0
2023-05-01 13:50:00,81.69,81.73,81.67,81.72,30007.0,75.2387,75.2755,75.2203,75.2663,30007.0
2023-05-01 14:00:00,81.72,81.75,81.66,81.73,35475.0,75.2663,75.294,75.2111,75.2755,35475.0
2023-05-01 14:10:00,81.73,81.74,81.66,81.69,48081.0,75.2755,75.2847,75.2111,75.2387,48081.0
2023-05-01 14:20:00,81.69,81.71,81.63,81.7,40459.0,75.2387,75.2571,75.1834,75.2479,40459.0
2023-05-01 14:30:00,81.69,81.7,81.48,81.49,93738.0,75.2387,75.2479,75.0453,75.0545,93738.0
2023-05-01 14:40:00,81.49,81.53,81.46,81.48,35338.0,75.0545,75.0913,75.0269,75.0453,35338.0
2023-05-01 14:50:00,81.48,81.53,81.46,81.5,32756.0,75.0453,75.0913,75.0269,75.0637,32756.0
2023-05-01 15:00:00,81.5,81.6,81.47,81.48,41486.0,75.0637,75.1558,75.0361,75.0453,41486.0
2023-05-01 15:10:00,81.47,81.61,81.45,81.54,56875.0,75.0361,75.165,75.0177,75.1005,56875.0
2023-05-01 15:20:00,81.54,81.58,81.47,81.56,54647.0,75.1005,75.1374,75.0361,75.119,54647.0
2023-05-01 15:30:00,81.57,81.61,81.46,81.48,77728.0,75.1282,75.165,75.0269,75.0453,77728.0
2023-05-01 15:40:00,81.48,81.52,81.36,81.38,110033.0,75.0453,75.0821,74.9348,74.9532,110033.0
2023-05-01 15:50:00,81.38,81.5,81.31,81.4,407195.0,74.9532,75.0637,74.8887,74.9716,407195.0
2023-05-02 09:30:00,81.56,82.04,81.44,81.79,261275.0,75.119,75.5611,75.0084,75.3308,261275.0
2023-05-02 09:40:00,81.8,81.89,81.47,81.59,161161.0,75.34,75.4229,75.0361,75.1466,161161.0
2023-05-02 09:50:00,81.58,81.7,81.46,81.6,104306.0,75.1374,75.2479,75.0269,75.1558,104306.0
2023-05-02 10:00:00,81.6,81.72,81.51,81.67,100082.0,75.1558,75.2663,75.0729,75.2203,100082.0
2023-05-02 10:10:00,81.67,81.89,81.62,81.75,80383.0,75.2203,75.4229,75.1742,75.294,80383.0
2023-05-02 10:20:00,81.71,81.71,81.4,81.44,85198.0,75.2571,75.2571,74.9716,75.0084,85198.0
2023-05-02 10:30:00,81.38,81.44,81.28,81.33,84053.0,74.9532,75.0084,74.8611,74.9071,84053.0
2023-05-02 10:40:00,81.34,81.4,81.16,81.22,66647.0,74.9163,74.9716,74.7506,74.8058,66647.0
2023-05-02 10:50:00,81.22,81.3,81.08,81.13,96379.0,74.8058,74.8795,74.6769,74.7229,96379.0
2023-05-02 11:00:00,81.1,81.15,80.85,80.85,131500.0,74.6953,74.7413,74.465,74.465,131500.0
2023-05-02 11:10:00,80.85,80.95,80.72,80.75,98401.0,74.465,74.5571,74.3453,74.3729,98401.0
2023-05-02 11:20:00,80.73,80.74,80.43,80.45,86107.0,74.3545,74.3637,74.0782,74.0966,86107.0
2023-05-02 11:30:00,80.45,80.52,80.36,80.39,90622.0,74.0966,74.1611,74.0137,74.0414,90622.0
2023-05-02 11:40:00,80.38,80.49,80.2,80.21,76851.0,74.0322,74.1335,73.8664,73.8756,76851.0
2023-05-02 11:50:00,80.19,80.36,80.14,80.27,77742.0,73.8572,74.0137,73.8111,73.9308,77742.0
2023-05-02 12:00:00,80.26,80.35,80.22,80.25,47464.0,73.9216,74.0045,73.8848,73.9124,47464.0
2023-05-02 12:10:00,80.24,80.5,80.17,80.47,45499.0,73.9032,74.1427,73.8387,74.115,45499.0
2023-05-02 12:20:00,80.46,80.49,80.3,80.38,33897.0,74.1058,74.1335,73.9585,74.0322,33897.0
2023-05-02 12:30:00,80.4,80.4,80.21,80.38,104836.0,74.0506,74.0506,73.8756,74.0322,104836.0
2023-05-02 12:40:00,80.4,80.47,80.34,80.4,50960.0,74.0506,74.115,73.9953,74.0506,50960.0
2023-05-02 12:50:00,80.41,80.44,80.31,80.36,34079.0,74.0598,74.0874,73.9677,74.0137,34079.0
2023-05-02 13:00:00,80.35,80.41,80.28,80.39,37652.0,74.0045,74.0598,73.94,74.0414,37652.0
2023-05-02 13:10:00,80.39,80.39,80.27,80.27,84079.0,74.0414,74.0414,73.9308,73.9308,84079.0
2023-05-02 13:20:00,80.28,80.34,80.24,80.29,44360.0,73.94,73.9953,73.9032,73.9493,44360.0
2023-05-02 13:30:00,80.28,80.29,80.15,80.17,53836.0,73.94,73.9493,73.8203,73.8387,53836.0
2023-05-02 13:40:00,80.17,80.5,80.16,80.47,47500.0,73.8387,74.1427,73.8295,74.115,47500.0
2023-05-02 13:50:00,80.47,80.47,80.19,80.28,69182.0,74.115,74.115,73.8572,73.94,69182.0
2023-05-02 14:00:00,80.28,80.32,80.2,80.29,39218.0,73.94,73.9769,73.8664,73.9493,39218.0
2023-05-02 14:10:00,80.29,80.32,80.21,80.31,39311.0,73.9493,73.9769,73.8756,73.9677,39311.0
2023-05-02 14:20:00,80.32,80.32,80.09,80.1,38981.0,73.9769,73.9769,73.7651,73.7743,38981.0
2023-05-02 14:30:00,80.1,80.23,80.08,80.22,33645.0,73.7743,73.894,73.7558,73.8848,33645.0
2023-05-02 14:40:00,80.22,80.23,80.14,80.21,39272.0,73.8848,73.894,73.8111,73.8756,39272.0
2023-05-02 14:50:00,80.2,80.35,80.2,80.3,45381.0,73.8664,74.0045,73.8664,73.9585,45381.0
2023-05-02 15:00:00,80.3,80.34,80.19,80.23,62740.0,73.9585,73.9953,73.8572,73.894,62740.0
2023-05-02 15:10:00,80.23,80.32,80.12,80.22,82866.0,73.894,73.9769,73.7927,73.8848,82866.0
2023-05-02 15:20:00,80.21,80.33,80.17,80.29,71766.0,73.8756,73.9861,73.8387,73.9493,71766.0
2023-05-02 15:30:00,80.29,80.29,80.1,80.23,122086.0,73.9493,73.9493,73.7743,73.894,122086.0
2023-05-02 15:40:00,80.23,80.33,80.22,80.27,143375.0,73.894,73.9861,73.8848,73.9308,143375.0
2023-05-02 15:50:00,80.26,80.51,80.24,80.44,420749.0,73.9216,74.1519,73.9032,74.0874,420749.0
2023-05-03 09:30:00,80.49,80.77,79.72,80.27,177042.0,74.1335,74.3914,73.4243,73.9308,177042.0
2023-05-03 09:40:00,80.28,80.55,80.17,80.48,62253.0,73.94,74.1887,73.8387,74.1243,62253.0
2023-05-03 09:50:00,80.48,80.56,80.33,80.48,120830.0,74.1243,74.1979,73.9861,74.1243,120830.0
2023-05-03 10:00:00,80.48,80.56,80.32,80.5,96988.0,74.1243,74.1979,73.9769,74.1427,96988.0
2023-05-03 10:10:00,80.49,80.52,80.16,80.24,100064.0,74.1335,74.1611,73.8295,73.9032,100064.0
2023-05-03 10:20:00,80.27,80.42,80.24,80.27,45933.0,73.9308,74.069,73.9032,73.9308,45933.0
2023-05-03 10:30:00,80.29,80.32,80.07,80.11,37921.0,73.9493,73.9769,73.7466,73.7835,37921.0
2023-05-03 10:40:00,80.1,80.1,79.88,79.92,62380.0,73.7743,73.7743,73.5716,73.6085,62380.0
2023-05-03 10:50:00,79.91,80.05,79.88,80.03,42425.0,73.5993,73.7282,73.5716,73.7098,42425.0
2023-05-03 11:00:00,80.02,80.15,79.99,80.07,30214.0,73.7006,73.8203,73.673,73.7466,30214.0
2023-05-03 11:10:00,80.06,80.24,79.99,80.16,45281.0,73.7374,73.9032,73.673,73.8295,45281.0
2023-05-03 11:20:00,80.15,80.31,80.15,80.18,49401.0,73.8203,73.9677,73.8203,73.8479,49401.0
2023-05-03 11:30:00,80.18,80.23,80.13,80.23,79040.0,73.8479,73.894,73.8019,73.894,79040.0
2023-05-03 11:40:00,80.23,80.31,80.14,80.14,49892.0,73.894,73.9677,73.8111,73.8111,49892.0
2023-05-03 11:50:00,80.13,80.14,80.0,80.09,37737.0,73.8019,73.8111,73.6822,73.7651,37737.0
2023-05-03 12:00:00,80.09,80.16,80.02,80.13,63950.0,73.7651,73.8295,73.7006,73.8019,63950.0
2023-05-03 12:10:00,80.13,80.15,80.0,80.06,49071.0,73.8019,73.8203,73.6822,73.7374,49071.0
2023-05-03 12:20:00,80.06,80.35,80.02,80.32,61922.0,73.7374,74.0045,73.7006,73.9769,61922.0
2023-05-03 12:30:00,80.33,80.5,80.32,80.48,81776.0,73.9861,74.1427,73.9769,74.1243,81776.0
2023-05-03 12:40:00,80.47,80.57,80.47,80.56,58861.0,74.115,74.2071,74.115,74.1979,58861.0
2023-05-03 12:50:00,80.56,80.6,80.43,80.45,35924.0,74.1979,74.2348,74.0782,74.0966,35924.0
2023-05-03 13:00:00,80.45,80.63,80.44,80.63,37252.0,74.0966,74.2624,74.0874,74.2624,37252.0
2023-05-03 13:10:00,80.62,80.69,80.6,80.66,38825.0,74.2532,74.3177,74.2348,74.29,38825.0
2023-05-03 13:20:00,80.66,80.72,80.64,80.7,38587.0,74.29,74.3453,74.2716,74.3269,38587.0
2023-05-03 13:30:00,80.7,80.75,80.65,80.66,31303.0,74.3269,74.3729,74.2808,74.29,31303.0
2023-05-03 13:40:00,80.66,80.68,80.54,80.61,30803.0,74.29,74.3085,74.1795,74.244,30803.0
2023-05-03 13:50:00,80.61,80.67,80.6,80.66,27685.0,74.244,74.2992,74.2348,74.29,27685.0
2023-05-03 14:00:00,80.65,80.9,80.37,80.39,61532.0,74.2808,74.5111,74.0229,74.0414,61532.0
2023-05-03 14:10:00,80.39,80.45,80.26,80.42,48085.0,74.0414,74.0966,73.9216,74.069,48085.0
2023-05-03 14:20:00,80.42,80.44,80.21,80.21,45088.0,74.069,74.0874,73.8756,73.8756,45088.0
2023-05-03 14:30:00,80.21,80.23,79.79,80.04,153102.0,73.8756,73.894,73.4887,73.719,153102.0
2023-05-03 14:40:00,80.03,80.26,79.88,80.04,70703.0,73.7098,73.9216,73.5716,73.719,70703.0
2023-05-03 14:50:00,80.04,80.04,79.61,79.73,166579.0,73.719,73.719,73.323,73.4335,166579.0
2023-05-03 15:00:00,79.73,79.84,79.43,79.52,135164.0,73.4335,73.5348,73.1572,73.2401,135164.0
2023-05-03 15:10:00,79.49,79.5,79.23,79.38,116920.0,73.2124,73.2216,72.973,73.1111,116920.0
2023-05-03 15:20:00,79.37,79.44,79.12,79.17,148290.0,73.1019,73.1664,72.8717,72.9177,148290.0
2023-05-03 15:30:00,79.16,79.44,79.14,79.41,100863.0,72.9085,73.1664,72.8901,73.1388,100863.0
2023-05-03 15:40:00,79.4,79.5,79.32,79.45,71873.0,73.1295,73.2216,73.0559,73.1756,71873.0
2023-05-03 15:50:00,79.45,79.48,79.25,79.46,323045.0,73.1756,73.2032,72.9914,73.1848,323045.0
2023-05-04 09:30:00,79.54,79.68,79.04,79.05,92620.0,73.2585,73.3874,72.798,72.8072,92620.0
2023-05-04 09:40:00,79.05,79.35,78.89,79.3,87185.0,72.8072,73.0835,72.6598,73.0374,87185.0
2023-05-04 09:50:00,79.3,79.56,79.2,79.2,106455.0,73.0374,73.2769,72.9453,72.9453,106455.0
2023-05-04 10:00:00,79.19,79.46,79.15,79.29,91536.0,72.9361,73.1848,72.8993,73.0282,91536.0
2023-05-04 10:10:00,79.28,79.39,79.1,79.22,68528.0,73.019,73.1203,72.8532,72.9638,68528.0
2023-05-04 10:20:00,79.19,79.22,79.02,79.11,41507.0,72.9361,72.9638,72.7796,72.8624,41507.0
2023-05-04 10:30:00,79.11,79.2,78.97,79.13,79719.0,72.8624,72.9453,72.7335,72.8809,79719.0
2023-05-04 10:40:00,79.13,79.34,79.08,79.24,63151.0,72.8809,73.0743,72.8348,72.9822,63151.0
2023-05-04 10:50:00,79.22,79.25,79.07,79.14,71384.0,72.9638,72.9914,72.8256,72.8901,71384.0
2023-05-04 11:00:00,79.13,79.61,79.13,79.53,84856.0,72.8809,73.323,72.8809,73.2493,84856.0
2023-05-04 11:10:00,79.52,79.57,79.31,79.35,35703.0,73.2401,73.2861,73.0467,73.0835,35703.0
2023-05-04 11:20:00,79.36,79.4,79.23,79.24,105559.0,73.0927,73.1295,72.973,72.9822,105559.0
2023-05-04 11:30:00,79.25,79.32,79.21,79.24,89433.0,72.9914,73.0559,72.9545,72.9822,89433.0
2023-05-04 11:40:00,79.26,79.27,79.17,79.23,65238.0,73.0006,73.0098,72.9177,72.973,65238.0
2023-05-04 11:50:00,79.23,79.26,79.01,79.02,47315.0,72.973,73.0006,72.7703,72.7796,47315.0
2023-05-04 12:00:00,79.01,79.03,78.78,78.87,44509.0,72.7703,72.7888,72.5585,72.6414,44509.0
2023-05-04 12:10:00,78.89,79.08,78.82,79.06,34701.0,72.6598,72.8348,72.5953,72.8164,34701.0
2023-05-04 12:20:00,79.05,79.08,78.92,78.97,70544.0,72.8072,72.8348,72.6875,72.7335,70544.0
2023-05-04 12:30:00,78.98,79.0,78.82,78.87,95075.0,72.7427,72.7611,72.5953,72.6414,95075.0
2023-05-04 12:40:00,78.86,78.86,78.73,78.85,58519.0,72.6322,72.6322,72.5125,72.623,58519.0
2023-05-04 12:50:00,78.84,78.91,78.75,78.88,49127.0,72.6138,72.6782,72.5309,72.6506,49127.0
2023-05-04 13:00:00,78.88,78.98,78.81,78.98,38637.0,72.6506,72.7427,72.5861,72.7427,38637.0
2023-05-04 13:10:00,78.97,79.0,78.89,78.98,36765.0,72.7335,72.7611,72.6598,72.7427,36765.0
2023-05-04 13:20:00,78.98,79.07,78.86,78.88,52793.0,72.7427,72.8256,72.6322,72.6506,52793.0
2023-05-04 13:30:00,78.88,78.9,78.76,78.81,34716.0,72.6506,72.669,72.5401,72.5861,34716.0
2023-05-04 13:40:00,78.81,78.81,78.7,78.7,46956.0,72.5861,72.5861,72.4848,72.4848,46956.0
2023-05-04 13:50:00,78.71,78.71,78.54,78.62,106846.0,72.494,72.494,72.3375,72.4111,106846.0
2023-05-04 14:00:00,78.64,78.66,78.53,78.54,44071.0,72.4296,72.448,72.3283,72.3375,44071.0
2023-05-04 14:10:00,78.54,78.65,78.52,78.63,73377.0,72.3375,72.4388,72.319,72.4204,73377.0
2023-05-04 14:20:00,78.64,78.77,78.52,78.73,61006.0,72.4296,72.5493,72.319,72.5125,61006.0
2023-05-04 14:30:00,78.73,78.73,78.55,78.55,47816.0,72.5125,72.5125,72.3467,72.3467,47816.0
2023-05-04 14:40:00,78.53,78.58,78.52,78.52,45537.0,72.3283,72.3743,72.319,72.319,45537.0
2023-05-04 14:50:00,78.53,78.58,78.51,78.58,33911.0,72.3283,72.3743,72.3098,72.3743,33911.0
2023-05-04 15:00:00,78.58,78.71,78.55,78.63,41271.0,72.3743,72.494,72.3467,72.4204,41271.0
2023-05-04 15:10:00,78.63,78.64,78.44,78.46,93504.0,72.4204,72.4296,72.2454,72.2638,93504.0
2023-05-04 15:20:00,78.47,78.59,78.41,78.52,81097.0,72.273,72.3835,72.2177,72.319,81097.0
2023-05-04 15:30:00,78.51,78.74,78.5,78.7,69156.0,72.3098,72.5217,72.3006,72.4848,69156.0
2023-05-04 15:40:00,78.67,78.7,78.47,78.61,83120.0,72.4572,72.4848,72.273,72.4019,83120.0
2023-05-04 15:50:00,78.61,78.61,78.43,78.54,330709.0,72.4019,72.4019,72.2361,72.3375,330709.0
2023-05-05 09:30:00,78.75,79.09,78.31,78.36,120455.0,72.5309,72.844,72.1256,72.1717,120455.0
2023-05-05 09:40:00,78.37,78.5,78.27,78.45,98936.0,72.1809,72.3006,72.0888,72.2546,98936.0
2023-05-05 09:50:00,78.46,78.47,78.22,78.41,48303.0,72.2638,72.273,72.0427,72.2177,48303.0
2023-05-05 10:00:00,78.41,78.93,78.39,78.89,72257.0,72.2177,72.6967,72.1993,72.6598,72257.0
2023-05-05 10:10:00,78.9,79.03,78.83,78.94,43589.0,72.669,72.7888,72.6046,72.7059,43589.0
2023-05-05 10:20:00,78.95,79.0,78.87,78.89,45344.0,72.7151,72.7611,72.6414,72.6598,45344.0
2023-05-05 10:30:00,78.9,78.94,78.8,78.86,46049.0,72.669,72.7059,72.5769,72.6322,46049.0
2023-05-05 10:40:00,78.88,79.08,78.88,79.07,29032.0,72.6506,72.8348,72.6506,72.8256,29032.0
2023-05-05 10:50:00,79.07,79.29,79.07,79.29,26066.0,72.8256,73.0282,72.8256,73.0282,26066.0
2023-05-05 11:00:00,79.28,79.33,79.18,79.18,35956.0,73.019,73.0651,72.9269,72.9269,35956.0
2023-05-05 11:10:00,79.18,79.33,79.12,79.26,27466.0,72.9269,73.0651,72.8717,73.0006,27466.0
2023-05-05 11:20:00,79.27,79.32,79.22,79.27,24296.0,73.0098,73.0559,72.9638,73.0098,24296.0
2023-05-05 11:30:00,79.28,79.32,79.22,79.31,39136.0,73.019,73.0559,72.9638,73.0467,39136.0
2023-05-05 11:40:00,79.32,79.32,79.17,79.23,25363.0,73.0559,73.0559,72.9177,72.973,25363.0
2023-05-05 11:50:00,79.23,79.24,79.07,79.16,17917.0,72.973,72.9822,72.8256,72.9085,17917.0
2023-05-05 12:00:00,79.16,79.16,78.99,79.09,24385.0,72.9085,72.9085,72.7519,72.844,24385.0
2023-05-05 12:10:00,79.08,79.09,78.95,78.97,26526.0,72.8348,72.844,72.7151,72.7335,26526.0
2023-05-05 12:20:00,78.97,79.04,78.96,79.02,24149.0,72.7335,72.798,72.7243,72.7796,24149.0
2023-05-05 12:30:00,79.04,79.07,78.93,78.94,31302.0,72.798,72.8256,72.6967,72.7059,31302.0
2023-05-05 12:40:00,78.94,79.01,78.89,78.91,30026.0,72.7059,72.7703,72.6598,72.6782,30026.0
2023-05-05 12:50:00,78.92,79.06,78.92,78.99,66346.0,72.6875,72.8164,72.6875,72.7519,66346.0
2023-05-05 13:00:00,79.0,79.15,78.98,79.13,69815.0,72.7611,72.8993,72.7427,72.8809,69815.0
2023-05-05 13:10:00,79.14,79.19,79.07,79.14,45692.0,72.8901,72.9361,72.8256,72.8901,45692.0
2023-05-05 13:20:00,79.16,79.3,79.1,79.21,84644.0,72.9085,73.0374,72.8532,72.9545,84644.0
2023-05-05 13:30:00,79.23,79.32,79.15,79.25,51563.0,72.973,73.0559,72.8993,72.9914,51563.0
2023-05-05 13:40:00,79.26,79.27,79.17,79.24,54134.0,73.0006,73.0098,72.9177,72.9822,54134.0
2023-05-05 13:50:00,79.24,79.29,79.13,79.2,34942.0,72.9822,73.0282,72.8809,72.9453,34942.0
2023-05-05 14:00:00,79.21,79.33,79.21,79.31,38047.0,72.9545,73.0651,72.9545,73.0467,38047.0
2023-05-05 14:10:00,79.31,79.35,79.27,79.3,35202.0,73.0467,73.0835,73.0098,73.0374,35202.0
2023-05-05 14:20:00,79.3,79.4,79.28,79.39,35917.0,73.0374,73.1295,73.019,73.1203,35917.0
2023-05-05 14:30:00,79.38,79.45,79.33,79.42,34134.0,73.1111,73.1756,73.0651,73.148,34134.0
2023-05-05 14:40:00,79.42,79.64,79.41,79.63,68832.0,73.148,73.3506,73.1388,73.3414,68832.0
2023-05-05 14:50:00,79.64,79.75,79.62,79.67,67596.0,73.3506,73.4519,73.3322,73.3782,67596.0
2023-05-05 15:00:00,79.66,79.8,79.64,79.78,53662.0,73.369,73.498,73.3506,73.4795,53662.0
2023-05-05 15:10:00,79.8,79.83,79.71,79.73,85229.0,73.498,73.5256,73.4151,73.4335,85229.0
2023-05-05 15:20:00,79.73,79.74,79.64,79.67,87569.0,73.4335,73.4427,73.3506,73.3782,87569.0
2023-05-05 15:30:00,79.67,79.76,79.59,79.6,100324.0,73.3782,73.4611,73.3045,73.3138,100324.0
2023-05-05 15:40:00,79.6,79.69,79.57,79.69,120351.0,73.3138,73.3966,73.2861,73.3966,120351.0
2023-05-05 15:50:00,79.68,79.78,79.62,79.77,416026.0,73.3874,73.4795,73.3322,73.4703,416026.0
2023-05-08 09:30:00,79.65,79.66,78.43,78.45,187157.0,73.3598,73.369,72.2361,72.2546,187157.0
2023-05-08 09:40:00,78.43,78.61,78.25,78.54,98761.0,72.2361,72.4019,72.0704,72.3375,98761.0
2023-05-08 09:50:00,78.56,78.79,78.52,78.68,96094.0,72.3559,72.5677,72.319,72.4664,96094.0
2023-05-08 10:00:00,78.68,78.74,78.4,78.44,52922.0,72.4664,72.5217,72.2085,72.2454,52922.0
2023-05-08 10:10:00,78.43,78.52,78.4,78.45,32192.0,72.2361,72.319,72.2085,72.2546,32192.0
2023-05-08 10:20:00,78.45,78.45,78.29,78.35,51659.0,72.2546,72.2546,72.1072,72.1625,51659.0
2023-05-08 10:30:00,78.36,78.4,78.3,78.33,44551.0,72.1717,72.2085,72.1164,72.144,44551.0
2023-05-08 10:40:00,78.33,78.47,78.33,78.4,46155.0,72.144,72.273,72.144,72.2085,46155.0
2023-05-08 10:50:00,78.4,78.49,78.2,78.23,55775.0,72.2085,72.2914,72.0243,72.0519,55775.0
2023-05-08 11:00:00,78.23,78.47,78.23,78.47,27615.0,72.0519,72.273,72.0519,72.273,27615.0
2023-05-08 11:10:00,78.46,78.56,78.37,78.53,82306.0,72.2638,72.3559,72.1809,72.3283,82306.0
2023-05-08 11:20:00,78.54,78.6,78.34,78.39,123125.0,72.3375,72.3927,72.1533,72.1993,123125.0
2023-05-08 11:30:00,78.4,78.41,78.21,78.31,51550.0,72.2085,72.2177,72.0335,72.1256,51550.0
2023-05-08 11:40:00,78.31,78.4,78.31,78.34,29289.0,72.1256,72.2085,72.1256,72.1533,29289.0
2023-05-08 11:50:00,78.34,78.34,78.26,78.32,26047.0,72.1533,72.1533,72.0796,72.1348,26047.0
2023-05-08 12:00:00,78.33,78.44,78.31,78.36,26601.0,72.144,72.2454,72.1256,72.1717,26601.0
2023-05-08 12:10:00,78.36,78.36,78.27,78.29,39513.0,72.1717,72.1717,72.0888,72.1072,39513.0
2023-05-08 12:20:00,78.29,78.41,78.26,78.41,98447.0,72.1072,72.2177,72.0796,72.2177,98447.0
2023-05-08 12:30:00,78.41,78.41,78.31,78.31,27912.0,72.2177,72.2177,72.1256,72.1256,27912.0
2023-05-08 12:40:00,78.3,78.31,78.14,78.17,25322.0,72.1164,72.1256,71.9691,71.9967,25322.0
2023-05-08 12:50:00,78.17,78.21,78.13,78.17,18320.0,71.9967,72.0335,71.9598,71.9967,18320.0
2023-05-08 13:00:00,78.17,78.42,78.17,78.38,53448.0,71.9967,72.2269,71.9967,72.1901,53448.0
2023-05-08 13:10:00,78.39,78.42,78.36,78.38,34627.0,72.1993,72.2269,72.1717,72.1901,34627.0
2023-05-08 13:20:00,78.37,78.45,78.37,78.41,25692.0,72.1809,72.2546,72.1809,72.2177,25692.0
2023-05-08 13:30:00,78.41,78.46,78.38,78.38,41152.0,72.2177,72.2638,72.1901,72.1901,41152.0
2023-05-08 13:40:00,78.38,78.48,78.37,78.45,47322.0,72.1901,72.2822,72.1809,72.2546,47322.0
2023-05-08 13:50:00,78.45,78.47,78.38,78.41,54271.0,72.2546,72.273,72.1901,72.2177,54271.0
2023-05-08 14:00:00,78.41,78.52,78.35,78.41,54417.0,72.2177,72.319,72.1625,72.2177,54417.0
2023-05-08 14:10:00,78.42,78.57,78.36,78.56,55299.0,72.2269,72.3651,72.1717,72.3559,55299.0
2023-05-08 14:20:00,78.56,78.64,78.55,78.57,48114.0,72.3559,72.4296,72.3467,72.3651,48114.0
2023-05-08 14:30:00,78.57,78.58,78.5,78.53,34533.0,72.3651,72.3743,72.3006,72.3283,34533.0
2023-05-08 14:40:00,78.53,78.58,78.52,78.58,33381.0,72.3283,72.3743,72.319,72.3743,33381.0
2023-05-08 14:50:00,78.57,78.61,78.54,78.57,30578.0,72.3651,72.4019,72.3375,72.3651,30578.0
2023-05-08 15:00:00,78.58,78.58,78.46,78.5,27337.0,72.3743,72.3743,72.2638,72.3006,27337.0
2023-05-08 15:10:00,78.5,78.51,78.43,78.51,67431.0,72.3006,72.3098,72.2361,72.3098,67431.0
2023-05-08 15:20:00,78.51,78.52,78.38,78.45,35988.0,72.3098,72.319,72.1901,72.2546,35988.0
2023-05-08 15:30:00,78.43,78.51,78.39,78.51,67237.0,72.2361,72.3098,72.1993,72.3098,67237.0
2023-05-08 15:40:00,78.51,78.56,78.47,78.56,68181.0,72.3098,72.3559,72.273,72.3559,68181.0
2023-05-08 15:50:00,78.56,78.62,78.5,78.6,239192.0,72.3559,72.4111,72.3006,72.3927,239192.0
2023-05-09 09:30:00,78.31,78.85,78.3,78.67,155133.0,72.1256,72.623,72.1164,72.4572,155133.0
2023-05-09 09:40:00,78.68,79.0,78.54,78.84,105634.0,72.4664,72.7611,72.3375,72.6138,105634.0
2023-05-09 09:50:00,78.85,79.28,78.83,79.22,92834.0,72.623,73.019,72.6046,72.9638,92834.0
2023-05-09 10:00:00,79.22,79.23,78.83,78.84,62195.0,72.9638,72.973,72.6046,72.6138,62195.0
2023-05-09 10:10:00,78.82,78.84,78.66,78.69,46158.0,72.5953,72.6138,72.448,72.4756,46158.0
2023-05-09 10:20:00,78.68,78.68,78.54,78.58,49813.0,72.4664,72.4664,72.3375,72.3743,49813.0
2023-05-09 10:30:00,78.58,78.63,78.53,78.62,54856.0,72.3743,72.4204,72.3283,72.4111,54856.0
2023-05-09 10:40:00,78.62,78.74,78.59,78.72,31447.0,72.4111,72.5217,72.3835,72.5032,31447.0
2023-05-09 10:50:00,78.7,78.83,78.68,78.7,31594.0,72.4848,72.6046,72.4664,72.4848,31594.0
2023-05-09 11:00:00,78.71,78.91,78.7,78.91,25292.0,72.494,72.6782,72.4848,72.6782,25292.0
2023-05-09 11:10:00,78.94,78.94,78.85,78.93,38708.0,72.7059,72.7059,72.623,72.6967,38708.0
2023-05-09 11:20:00,78.93,78.97,78.85,78.91,36851.0,72.6967,72.7335,72.623,72.6782,36851.0
2023-05-09 11:30:00,78.9,78.93,78.8,78.8,38222.0,72.669,72.6967,72.5769,72.5769,38222.0
2023-05-09 11:40:00,78.8,78.88,78.79,78.81,31546.0,72.5769,72.6506,72.5677,72.5861,31546.0
2023-05-09 11:50:00,78.82,78.99,78.82,78.98,54891.0,72.5953,72.7519,72.5953,72.7427,54891.0
2023-05-09 12:00:00,78.98,78.99,78.85,78.88,25852.0,72.7427,72.7519,72.623,72.6506,25852.0
2023-05-09 12:10:00,78.88,78.88,78.7,78.75,79976.0,72.6506,72.6506,72.4848,72.5309,79976.0
2023-05-09 12:20:00,78.74,78.94,78.7,78.79,281584.0,72.5217,72.7059,72.4848,72.5677,281584.0
2023-05-09 12:30:00,78.79,78.88,78.75,78.79,39519.0,72.5677,72.6506,72.5309,72.5677,39519.0
2023-05-09 12:40:00,78.78,78.78,78.63,78.64,46457.0,72.5585,72.5585,72.4204,72.4296,46457.0
2023-05-09 12:50:00,78.65,78.7,78.62,78.7,40277.0,72.4388,72.4848,72.4111,72.4848,40277.0
2023-05-09 13:00:00,78.7,78.72,78.63,78.66,27535.0,72.4848,72.5032,72.4204,72.448,27535.0
2023-05-09 13:10:00,78.65,78.67,78.58,78.59,57699.0,72.4388,72.4572,72.3743,72.3835,57699.0
2023-05-09 13:20:00,78.59,78.66,78.58,78.62,33240.0,72.3835,72.448,72.3743,72.4111,33240.0
2023-05-09 13:30:00,78.61,78.65,78.61,78.64,22440.0,72.4019,72.4388,72.4019,72.4296,22440.0
2023-05-09 13:40:00,78.64,78.69,78.58,78.67,133166.0,72.4296,72.4756,72.3743,72.4572,133166.0
2023-05-09 13:50:00,78.67,78.75,78.64,78.75,20528.0,72.4572,72.5309,72.4296,72.5309,20528.0
2023-05-09 14:00:00,78.76,78.81,78.65,78.67,27370.0,72.5401,72.5861,72.4388,72.4572,27370.0
2023-05-09 14:10:00,78.68,78.79,78.66,78.79,26393.0,72.4664,72.5677,72.448,72.5677,26393.0
2023-05-09 14:20:00,78.8,78.83,78.75,78.76,22669.0,72.5769,72.6046,72.5309,72.5401,22669.0
2023-05-09 14:30:00,78.75,78.79,78.71,78.72,32370.0,72.5309,72.5677,72.494,72.5032,32370.0
2023-05-09 14:40:00,78.72,78.78,78.65,78.68,21312.0,72.5032,72.5585,72.4388,72.4664,21312.0
2023-05-09 14:50:00,78.68,78.77,78.61,78.75,37857.0,72.4664,72.5493,72.4019,72.5309,37857.0
2023-05-09 15:00:00,78.75,78.83,78.73,78.8,49394.0,72.5309,72.6046,72.5125,72.5769,49394.0
2023-05-09 15:10:00,78.8,78.84,78.71,78.71,39369.0,72.5769,72.6138,72.494,72.494,39369.0
2023-05-09 15:20:00,78.72,78.78,78.69,78.77,47556.0,72.5032,72.5585,72.4756,72.5493,47556.0
2023-05-09 15:30:00,78.77,78.91,78.77,78.88,54915.0,72.5493,72.6782,72.5493,72.6506,54915.0
2023-05-09 15:40:00,78.9,78.92,78.74,78.74,107302.0,72.669,72.6875,72.5217,72.5217,107302.0
2023-05-09 15:50:00,78.75,78.83,78.73,78.8,454656.0,72.5309,72.6046,72.5125,72.5769,454656.0
2023-05-10 09:30:00,78.76,78.84,78.21,78.23,160533.0,72.5401,72.6138,72.0335,72.0519,160533.0
2023-05-10 09:40:00,78.23,78.23,77.44,77.61,122877.0,72.0519,72.0519,71.3243,71.4809,122877.0
2023-05-10 09:50:00,77.6,78.03,77.59,77.94,79649.0,71.4717,71.8677,71.4625,71.7848,79649.0
2023-05-10 10:00:00,77.96,78.33,77.96,78.11,65787.0,71.8033,72.144,71.8033,71.9414,65787.0
2023-05-10 10:10:00,78.12,78.25,78.02,78.03,64483.0,71.9506,72.0704,71.8585,71.8677,64483.0
2023-05-10 10:20:00,78.04,78.05,77.87,77.88,52361.0,71.8769,71.8862,71.7204,71.7296,52361.0
2023-05-10 10:30:00,77.89,77.93,77.73,77.73,54522.0,71.7388,71.7756,71.5914,71.5914,54522.0
2023-05-10 10:40:00,77.73,77.73,77.43,77.45,91206.0,71.5914,71.5914,71.3151,71.3335,91206.0
2023-05-10 10:50:00,77.45,77.49,77.3,77.39,127786.0,71.3335,71.3704,71.1954,71.2783,127786.0
2023-05-10 11:00:00,77.39,77.52,77.39,77.49,43902.0,71.2783,71.398,71.2783,71.3704,43902.0
2023-05-10 11:10:00,77.49,77.6,77.48,77.58,40230.0,71.3704,71.4717,71.3612,71.4533,40230.0
2023-05-10 11:20:00,77.59,77.66,77.53,77.64,69302.0,71.4625,71.527,71.4072,71.5085,69302.0
2023-05-10 11:30:00,77.65,77.74,77.6,77.72,49891.0,71.5177,71.6006,71.4717,71.5822,49891.0
2023-05-10 11:40:00,77.72,77.76,77.39,77.39,276382.0,71.5822,71.6191,71.2783,71.2783,276382.0
2023-05-10 11:50:00,77.41,77.51,77.39,77.47,38371.0,71.2967,71.3888,71.2783,71.352,38371.0
2023-05-10 12:00:00,77.48,77.5,77.43,77.5,26895.0,71.3612,71.3796,71.3151,71.3796,26895.0
2023-05-10 12:10:00,77.5,77.52,77.4,77.48,30923.0,71.3796,71.398,71.2875,71.3612,30923.0
2023-05-10 12:20:00,77.48,77.6,77.45,77.53,38622.0,71.3612,71.4717,71.3335,71.4072,38622.0
2023-05-10 12:30:00,77.53,77.54,77.45,77.48,39854.0,71.4072,71.4164,71.3335,71.3612,39854.0
2023-05-10 12:40:00,77.49,77.54,77.43,77.44,24852.0,71.3704,71.4164,71.3151,71.3243,24852.0
2023-05-10 12:50:00,77.43,77.47,77.26,77.33,56215.0,71.3151,71.352,71.1585,71.223,56215.0
2023-05-10 13:00:00,77.33,77.35,77.19,77.19,58470.0,71.223,71.2414,71.0941,71.0941,58470.0
2023-05-10 13:10:00,77.19,77.38,77.16,77.38,73296.0,71.0941,71.2691,71.0664,71.2691,73296.0
2023-05-10 13:20:00,77.37,77.43,77.27,77.31,35660.0,71.2599,71.3151,71.1678,71.2046,35660.0
2023-05-10 13:30:00,77.31,77.37,77.27,77.31,32789.0,71.2046,71.2599,71.1678,71.2046,32789.0
2023-05-10 13:40:00,77.33,77.35,77.24,77.31,24279.0,71.223,71.2414,71.1401,71.2046,24279.0
2023-05-10 13:50:00,77.31,77.37,77.28,77.31,40866.0,71.2046,71.2599,71.177,71.2046,40866.0
2023-05-10 14:00:00,77.32,77.46,77.32,77.4,48522.0,71.2138,71.3428,71.2138,71.2875,48522.0
2023-05-10 14:10:00,77.41,77.48,77.39,77.45,53829.0,71.2967,71.3612,71.2783,71.3335,53829.0
2023-05-10 14:20:00,77.44,77.53,77.37,77.51,34809.0,71.3243,71.4072,71.2599,71.3888,34809.0
2023-05-10 14:30:00,77.51,77.73,77.51,77.71,41641.0,71.3888,71.5914,71.3888,71.573,41641.0
2023-05-10 14:40:00,77.71,77.92,77.69,77.88,38955.0,71.573,71.7664,71.5546,71.7296,38955.0
2023-05-10 14:50:00,77.89,78.01,77.83,77.94,58839.0,71.7388,71.8493,71.6835,71.7848,58839.0
2023-05-10 15:00:00,77.92,78.03,77.89,78.03,44721.0,71.7664,71.8677,71.7388,71.8677,44721.0
2023-05-10 15:10:00,78.02,78.1,77.97,78.09,60570.0,71.8585,71.9322,71.8125,71.923,60570.0
2023-05-10 15:20:00,78.09,78.3,78.08,78.29,89176.0,71.923,72.1164,71.9138,72.1072,89176.0
2023-05-10 15:30:00,78.29,78.36,78.24,78.31,96465.0,72.1072,72.1717,72.0612,72.1256,96465.0
2023-05-10 15:40:00,78.31,78.35,78.25,78.29,101045.0,72.1256,72.1625,72.0704,72.1072,101045.0
2023-05-10 15:50:00,78.28,78.28,78.04,78.12,333340.0,72.098,72.098,71.8769,71.9506,333340.0
2023-05-11 09:30:00,78.16,78.27,77.76,77.84,104353.0,71.9875,72.0888,71.6191,71.6927,104353.0
2023-05-11 09:40:00,77.84,77.9,77.47,77.68,89795.0,71.6927,71.748,71.352,71.5454,89795.0
2023-05-11 09:50:00,77.68,77.92,77.65,77.69,76612.0,71.5454,71.7664,71.5177,71.5546,76612.0
2023-05-11 10:00:00,77.69,77.73,77.45,77.61,94052.0,71.5546,71.5914,71.3335,71.4809,94052.0
2023-05-11 10:10:00,77.63,77.81,77.61,77.73,70603.0,71.4993,71.6651,71.4809,71.5914,70603.0
2023-05-11 10:20:00,77.72,77.78,77.59,77.68,62466.0,71.5822,71.6375,71.4625,71.5454,62466.0
2023-05-11 10:30:00,77.68,77.8,77.61,77.61,57455.0,71.5454,71.6559,71.4809,71.4809,57455.0
2023-05-11 10:40:00,77.62,77.75,77.61,77.63,54120.0,71.4901,71.6099,71.4809,71.4993,54120.0
2023-05-11 10:50:00,77.63,77.73,77.61,77.72,123505.0,71.4993,71.5914,71.4809,71.5822,123505.0
2023-05-11 11:00:00,77.73,77.82,77.69,77.74,67537.0,71.5914,71.6743,71.5546,71.6006,67537.0
2023-05-11 11:10:00,77.75,77.88,77.69,77.74,56416.0,71.6099,71.7296,71.5546,71.6006,56416.0
2023-05-11 11:20:00,77.73,77.83,77.72,77.77,59171.0,71.5914,71.6835,71.5822,71.6283,59171.0
2023-05-11 11:30:00,77.77,77.89,77.73,77.78,58626.0,71.6283,71.7388,71.5914,71.6375,58626.0
2023-05-11 11:40:00,77.77,78.04,77.76,78.02,54921.0,71.6283,71.8769,71.6191,71.8585,54921.0
2023-05-11 11:50:00,78.02,78.25,78.01,78.16,53832.0,71.8585,72.0704,71.8493,71.9875,53832.0
2023-05-11 12:00:00,78.16,78.24,78.09,78.17,54315.0,71.9875,72.0612,71.923,71.9967,54315.0
2023-05-11 12:10:00,78.17,78.24,78.09,78.22,77709.0,71.9967,72.0612,71.923,72.0427,77709.0
2023-05-11 12:20:00,78.21,78.33,78.19,78.29,54133.0,72.0335,72.144,72.0151,72.1072,54133.0
2023-05-11 12:30:00,78.3,78.37,78.25,78.34,51198.0,72.1164,72.1809,72.0704,72.1533,51198.0
2023-05-11 12:40:00,78.34,78.34,78.24,78.3,49360.0,72.1533,72.1533,72.0612,72.1164,49360.0
2023-05-11 12:50:00,78.3,78.33,78.15,78.25,122371.0,72.1164,72.144,71.9783,72.0704,122371.0
2023-05-11 13:00:00,78.24,78.28,78.2,78.22,49057.0,72.0612,72.098,72.0243,72.0427,49057.0
2023-05-11 13:10:00,78.22,78.28,78.2,78.24,40769.0,72.0427,72.098,72.0243,72.0612,40769.0
2023-05-11 13:20:00,78.25,78.25,78.12,78.16,43081.0,72.0704,72.0704,71.9506,71.9875,43081.0
2023-05-11 13:30:00,78.16,78.17,78.09,78.16,35684.0,71.9875,71.9967,71.923,71.9875,35684.0
2023-05-11 13:40:00,78.16,78.19,77.94,77.95,71372.0,71.9875,72.0151,71.7848,71.7941,71372.0
2023-05-11 13:50:00,77.94,78.06,77.91,78.05,56148.0,71.7848,71.8954,71.7572,71.8862,56148.0
2023-05-11 14:00:00,78.04,78.05,77.95,78.0,43460.0,71.8769,71.8862,71.7941,71.8401,43460.0
2023-05-11 14:10:00,78.01,78.04,77.99,78.03,45452.0,71.8493,71.8769,71.8309,71.8677,45452.0
2023-05-11 14:20:00,78.03,78.12,78.01,78.06,51070.0,71.8677,71.9506,71.8493,71.8954,51070.0
2023-05-11 14:30:00,78.07,78.12,78.03,78.1,49703.0,71.9046,71.9506,71.8677,71.9322,49703.0
2023-05-11 14:40:00,78.1,78.2,78.1,78.19,55821.0,71.9322,72.0243,71.9322,72.0151,55821.0
2023-05-11 14:50:00,78.18,78.23,78.18,78.22,40870.0,72.0059,72.0519,72.0059,72.0427,40870.0
2023-05-11 15:00:00,78.22,78.35,78.22,78.34,73823.0,72.0427,72.1625,72.0427,72.1533,73823.0
2023-05-11 15:10:00,78.34,78.36,78.21,78.22,162623.0,72.1533,72.1717,72.0335,72.0427,162623.0
2023-05-11 15:20:00,78.22,78.35,78.19,78.33,73616.0,72.0427,72.1625,72.0151,72.144,73616.0
2023-05-11 15:30:00,78.32,78.43,78.31,78.38,111648.0,72.1348,72.2361,72.1256,72.1901,111648.0
2023-05-11 15:40:00,78.38,78.54,78.37,78.54,148921.0,72.1901,72.3375,72.1809,72.3375,148921.0
2023-05-11 15:50:00,78.53,78.76,78.51,78.7,589782.0,72.3283,72.5401,72.3098,72.4848,589782.0
2023-05-12 09:30:00,78.77,78.93,78.4,78.74,96022.0,72.5493,72.6967,72.2085,72.5217,96022.0
2023-05-12 09:40:00,78.72,79.04,78.72,78.97,62189.0,72.5032,72.798,72.5032,72.7335,62189.0
2023-05-12 09:50:00,78.96,79.08,78.77,78.82,47619.0,72.7243,72.8348,72.5493,72.5953,47619.0
2023-05-12 10:00:00,78.81,78.91,78.75,78.81,68908.0,72.5861,72.6782,72.5309,72.5861,68908.0
2023-05-12 10:10:00,78.81,78.83,78.62,78.73,48579.0,72.5861,72.6046,72.4111,72.5125,48579.0
2023-05-12 10:20:00,78.73,78.83,78.7,78.77,53435.0,72.5125,72.6046,72.4848,72.5493,53435.0
2023-05-12 10:30:00,78.78,78.82,78.53,78.54,44143.0,72.5585,72.5953,72.3283,72.3375,44143.0
2023-05-12 10:40:00,78.53,78.56,78.43,78.45,42468.0,72.3283,72.3559,72.2361,72.2546,42468.0
2023-05-12 10:50:00,78.45,78.52,78.37,78.41,58031.0,72.2546,72.319,72.1809,72.2177,58031.0
2023-05-12 11:00:00,78.41,78.45,78.3,78.36,28677.0,72.2177,72.2546,72.1164,72.1717,28677.0
2023-05-12 11:10:00,78.36,78.38,78.2,78.22,69108.0,72.1717,72.1901,72.0243,72.0427,69108.0
2023-05-12 11:20:00,78.22,78.29,78.14,78.25,47531.0,72.0427,72.1072,71.9691,72.0704,47531.0
2023-05-12 11:30:00,78.25,78.43,78.21,78.36,51564.0,72.0704,72.2361,72.0335,72.1717,51564.0
2023-05-12 11:40:00,78.35,78.36,78.23,78.27,20628.0,72.1625,72.1717,72.0519,72.0888,20628.0
2023-05-12 11:50:00,78.28,78.29,78.2,78.29,22660.0,72.098,72.1072,72.0243,72.1072,22660.0
2023-05-12 12:00:00,78.29,78.35,78.26,78.33,42629.0,72.1072,72.1625,72.0796,72.144,42629.0
2023-05-12 12:10:00,78.31,78.31,78.14,78.26,24571.0,72.1256,72.1256,71.9691,72.0796,24571.0
2023-05-12 12:20:00,78.25,78.29,78.19,78.25,30928.0,72.0704,72.1072,72.0151,72.0704,30928.0
2023-05-12 12:30:00,78.25,78.29,78.17,78.24,20789.0,72.0704,72.1072,71.9967,72.0612,20789.0
2023-05-12 12:40:00,78.23,78.23,78.14,78.17,31332.0,72.0519,72.0519,71.9691,71.9967,31332.0
2023-05-12 12:50:00,78.17,78.19,78.13,78.17,21637.0,71.9967,72.0151,71.9598,71.9967,21637.0
2023-05-12 13:00:00,78.17,78.18,78.1,78.13,27548.0,71.9967,72.0059,71.9322,71.9598,27548.0
2023-05-12 13:10:00,78.13,78.22,78.1,78.13,29978.0,71.9598,72.0427,71.9322,71.9598,29978.0
2023-05-12 13:20:00,78.13,78.2,78.09,78.17,37296.0,71.9598,72.0243,71.923,71.9967,37296.0
2023-05-12 13:30:00,78.16,78.2,78.0,78.01,63976.0,71.9875,72.0243,71.8401,71.8493,63976.0
2023-05-12 13:40:00,78.0,78.12,77.97,77.97,43594.0,71.8401,71.9506,71.8125,71.8125,43594.0
2023-05-12 13:50:00,77.97,77.99,77.92,77.94,27414.0,71.8125,71.8309,71.7664,71.7848,27414.0
2023-05-12 14:00:00,77.93,78.05,77.91,78.02,51970.0,71.7756,71.8862,71.7572,71.8585,51970.0
2023-05-12 14:10:00,78.02,78.04,77.93,77.94,33370.0,71.8585,71.8769,71.7756,71.7848,33370.0
2023-05-12 14:20:00,77.95,78.13,77.92,78.09,35840.0,71.7941,71.9598,71.7664,71.923,35840.0
2023-05-12 14:30:00,78.09,78.1,77.96,77.97,29828.0,71.923,71.9322,71.8033,71.8125,29828.0
2023-05-12 14:40:00,77.97,78.02,77.93,77.95,33581.0,71.8125,71.8585,71.7756,71.7941,33581.0
2023-05-12 14:50:00,77.94,78.08,77.92,78.06,34704.0,71.7848,71.9138,71.7664,71.8954,34704.0
2023-05-12 15:00:00,78.06,78.12,77.99,78.07,44970.0,71.8954,71.9506,71.8309,71.9046,44970.0
2023-05-12 15:10:00,78.06,78.08,77.97,78.04,42592.0,71.8954,71.9138,71.8125,71.8769,42592.0
2023-05-12 15:20:00,78.06,78.13,78.02,78.13,77697.0,71.8954,71.9598,71.8585,71.9598,77697.0
2023-05-12 15:30:00,78.13,78.19,78.07,78.09,73409.0,71.9598,72.0151,71.9046,71.923,73409.0
2023-05-12 15:40:00,78.1,78.17,78.07,78.11,91319.0,71.9322,71.9967,71.9046,71.9414,91319.0
2023-05-12 15:50:00,78.11,78.24,78.09,78.17,351732.0,71.9414,72.0612,71.923,71.9967,351732.0
2023-05-15 09:30:00,77.95,78.26,77.87,78.16,119205.0,71.7941,72.0796,71.7204,71.9875,119205.0
2023-05-15 09:40:00,78.14,78.21,78.02,78.21,42257.0,71.9691,72.0335,71.8585,72.0335,42257.0
2023-05-15 09:50:00,78.2,78.32,78.08,78.13,36331.0,72.0243,72.1348,71.9138,71.9598,36331.0
2023-05-15 10:00:00,78.14,78.34,78.08,78.22,57374.0,71.9691,72.1533,71.9138,72.0427,57374.0
2023-05-15 10:10:00,78.2,78.27,78.1,78.16,25244.0,72.0243,72.0888,71.9322,71.9875,25244.0
2023-05-15 10:20:00,78.17,78.24,78.08,78.2,21916.0,71.9967,72.0612,71.9138,72.0243,21916.0
2023-05-15 10:30:00,78.22,78.23,78.03,78.06,22897.0,72.0427,72.0519,71.8677,71.8954,22897.0
2023-05-15 10:40:00,78.06,78.2,78.03,78.18,24295.0,71.8954,72.0243,71.8677,72.0059,24295.0
2023-05-15 10:50:00,78.19,78.21,78.03,78.1,39167.0,72.0151,72.0335,71.8677,71.9322,39167.0
2023-05-15 11:00:00,78.09,78.09,77.98,78.0,27612.0,71.923,71.923,71.8217,71.8401,27612.0
2023-05-15 11:10:00,78.0,78.02,77.91,77.97,36813.0,71.8401,71.8585,71.7572,71.8125,36813.0
2023-05-15 11:20:00,77.95,77.98,77.88,77.92,33106.0,71.7941,71.8217,71.7296,71.7664,33106.0
2023-05-15 11:30:00,77.93,78.05,77.93,77.94,39019.0,71.7756,71.8862,71.7756,71.7848,39019.0
2023-05-15 11:40:00,77.94,78.01,77.9,77.91,31603.0,71.7848,71.8493,71.748,71.7572,31603.0
2023-05-15 11:50:00,77.91,78.01,77.86,77.87,33186.0,71.7572,71.8493,71.7112,71.7204,33186.0
2023-05-15 12:00:00,77.87,78.08,77.83,78.06,39199.0,71.7204,71.9138,71.6835,71.8954,39199.0
2023-05-15 12:10:00,78.07,78.33,78.04,78.06,54110.0,71.9046,72.144,71.8769,71.8954,54110.0
2023-05-15 12:20:00,78.05,78.08,77.98,78.08,26801.0,71.8862,71.9138,71.8217,71.9138,26801.0
2023-05-15 12:30:00,78.09,78.1,78.04,78.06,16138.0,71.923,71.9322,71.8769,71.8954,16138.0
2023-05-15 12:40:00,78.07,78.14,78.05,78.11,21524.0,71.9046,71.9691,71.8862,71.9414,21524.0
2023-05-15 12:50:00,78.12,78.12,78.04,78.09,20348.0,71.9506,71.9506,71.8769,71.923,20348.0
2023-05-15 13:00:00,78.1,78.13,78.05,78.11,19065.0,71.9322,71.9598,71.8862,71.9414,19065.0
2023-05-15 13:10:00,78.12,78.23,78.11,78.19,31649.0,71.9506,72.0519,71.9414,72.0151,31649.0
2023-05-15 13:20:00,78.18,78.18,77.99,78.0,42963.0,72.0059,72.0059,71.8309,71.8401,42963.0
2023-05-15 13:30:00,78.0,78.03,77.98,77.98,18425.0,71.8401,71.8677,71.8217,71.8217,18425.0
2023-05-15 13:40:00,77.99,77.99,77.87,77.89,35685.0,71.8309,71.8309,71.7204,71.7388,35685.0
2023-05-15 13:50:00,77.87,77.99,77.83,77.95,17618.0,71.7204,71.8309,71.6835,71.7941,17618.0
2023-05-15 14:00:00,77.96,78.02,77.95,78.0,29632.0,71.8033,71.8585,71.7941,71.8401,29632.0
2023-05-15 14:10:00,78.01,78.04,77.93,77.95,28895.0,71.8493,71.8769,71.7756,71.7941,28895.0
2023-05-15 14:20:00,77.95,78.01,77.93,77.96,23170.0,71.7941,71.8493,71.7756,71.8033,23170.0
2023-05-15 14:30:00,77.95,78.06,77.94,78.04,35098.0,71.7941,71.8954,71.7848,71.8769,35098.0
2023-05-15 14:40:00,78.05,78.15,78.04,78.14,19565.0,71.8862,71.9783,71.8769,71.9691,19565.0
2023-05-15 14:50:00,78.14,78.2,78.12,78.2,35547.0,71.9691,72.0243,71.9506,72.0243,35547.0
2023-05-15 15:00:00,78.2,78.26,78.19,78.23,34798.0,72.0243,72.0796,72.0151,72.0519,34798.0
2023-05-15 15:10:00,78.23,78.24,78.12,78.14,34097.0,72.0519,72.0612,71.9506,71.9691,34097.0
2023-05-15 15:20:00,78.15,78.22,78.13,78.2,26971.0,71.9783,72.0427,71.9598,72.0243,26971.0
2023-05-15 15:30:00,78.2,78.38,78.18,78.34,102716.0,72.0243,72.1901,72.0059,72.1533,102716.0
2023-05-15 15:40:00,78.34,78.38,78.26,78.3,40640.0,72.1533,72.1901,72.0796,72.1164,40640.0
2023-05-15 15:50:00,78.3,78.4,78.26,78.4,219655.0,72.1164,72.2085,72.0796,72.2085,219655.0
2023-05-16 09:30:00,79.77,79.77,78.65,79.32,265471.0,73.4703,73.4703,72.4388,73.0559,265471.0
2023-05-16 09:40:00,79.33,79.44,78.94,79.18,131094.0,73.0651,73.1664,72.7059,72.9269,131094.0
2023-05-16 09:50:00,79.2,79.23,78.95,79.19,97506.0,72.9453,72.973,72.7151,72.9361,97506.0
2023-05-16 10:00:00,79.17,79.23,78.7,78.73,99514.0,72.9177,72.973,72.4848,72.5125,99514.0
2023-05-16 10:10:00,78.73,78.97,78.63,78.97,99439.0,72.5125,72.7335,72.4204,72.7335,99439.0
2023-05-16 10:20:00,78.97,78.98,78.65,78.73,224111.0,72.7335,72.7427,72.4388,72.5125,224111.0
2023-05-16 10:30:00,78.73,78.76,78.52,78.64,90063.0,72.5125,72.5401,72.319,72.4296,90063.0
2023-05-16 10:40:00,78.64,78.74,78.56,78.73,66654.0,72.4296,72.5217,72.3559,72.5125,66654.0
2023-05-16 10:50:00,78.73,78.81,78.68,78.68,89769.0,72.5125,72.5861,72.4664,72.4664,89769.0
2023-05-16 11:00:00,78.64,78.68,78.41,78.42,95627.0,72.4296,72.4664,72.2177,72.2269,95627.0
2023-05-16 11:10:00,78.41,78.48,78.27,78.45,81565.0,72.2177,72.2822,72.0888,72.2546,81565.0
2023-05-16 11:20:00,78.45,78.55,78.41,78.49,93089.0,72.2546,72.3467,72.2177,72.2914,93089.0
2023-05-16 11:30:00,78.5,78.59,78.39,78.59,59326.0,72.3006,72.3835,72.1993,72.3835,59326.0
2023-05-16 11:40:00,78.59,78.73,78.54,78.72,96237.0,72.3835,72.5125,72.3375,72.5032,96237.0
2023-05-16 11:50:00,78.71,78.87,78.71,78.73,52405.0,72.494,72.6414,72.494,72.5125,52405.0
2023-05-16 12:00:00,78.73,78.77,78.61,78.68,52298.0,72.5125,72.5493,72.4019,72.4664,52298.0
2023-05-16 12:10:00,78.67,78.72,78.51,78.51,32091.0,72.4572,72.5032,72.3098,72.3098,32091.0
2023-05-16 12:20:00,78.52,78.54,78.45,78.49,53625.0,72.319,72.3375,72.2546,72.2914,53625.0
2023-05-16 12:30:00,78.5,78.55,78.37,78.47,50356.0,72.3006,72.3467,72.1809,72.273,50356.0
2023-05-16 12:40:00,78.48,78.56,78.39,78.4,75081.0,72.2822,72.3559,72.1993,72.2085,75081.0
2023-05-16 12:50:00,78.42,78.54,78.39,78.45,41528.0,72.2269,72.3375,72.1993,72.2546,41528.0
2023-05-16 13:00:00,78.45,78.48,78.36,78.47,46252.0,72.2546,72.2822,72.1717,72.273,46252.0
2023-05-16 13:10:00,78.47,78.53,78.45,78.49,39348.0,72.273,72.3283,72.2546,72.2914,39348.0
2023-05-16 13:20:00,78.5,78.51,78.41,78.44,32310.0,72.3006,72.3098,72.2177,72.2454,32310.0
2023-05-16 13:30:00,78.43,78.45,78.29,78.29,50459.0,72.2361,72.2546,72.1072,72.1072,50459.0
2023-05-16 13:40:00,78.29,78.29,78.15,78.2,67735.0,72.1072,72.1072,71.9783,72.0243,67735.0
2023-05-16 13:50:00,78.22,78.34,78.2,78.33,41288.0,72.0427,72.1533,72.0243,72.144,41288.0
2023-05-16 14:00:00,78.33,78.33,78.24,78.32,36413.0,72.144,72.144,72.0612,72.1348,36413.0
2023-05-16 14:10:00,78.31,78.38,78.25,78.26,36997.0,72.1256,72.1901,72.0704,72.0796,36997.0
2023-05-16 14:20:00,78.26,78.29,78.19,78.24,50864.0,72.0796,72.1072,72.0151,72.0612,50864.0
2023-05-16 14:30:00,78.23,78.32,78.18,78.31,42363.0,72.0519,72.1348,72.0059,72.1256,42363.0
2023-05-16 14:40:00,78.33,78.35,78.29,78.31,37909.0,72.144,72.1625,72.1072,72.1256,37909.0
2023-05-16 14:50:00,78.31,78.33,78.25,78.3,43094.0,72.1256,72.144,72.0704,72.1164,43094.0
2023-05-16 15:00:00,78.3,78.36,78.27,78.34,50186.0,72.1164,72.1717,72.0888,72.1533,50186.0
2023-05-16 15:10:00,78.34,78.43,78.33,78.37,73717.0,72.1533,72.2361,72.144,72.1809,73717.0
2023-05-16 15:20:00,78.37,78.37,78.22,78.3,74974.0,72.1809,72.1809,72.0427,72.1164,74974.0
2023-05-16 15:30:00,78.3,78.34,78.2,78.34,96351.0,72.1164,72.1533,72.0243,72.1533,96351.0
2023-05-16 15:40:00,78.34,78.46,78.3,78.39,128140.0,72.1533,72.2638,72.1164,72.1993,128140.0
2023-05-16 15:50:00,78.38,78.39,78.17,78.32,572618.0,72.1901,72.1993,71.9967,72.1348,572618.0
2023-05-17 09:30:00,78.18,78.48,78.06,78.09,192330.0,72.0059,72.2822,71.8954,71.923,192330.0
2023-05-17 09:40:00,78.07,78.09,77.44,77.48,81303.0,71.9046,71.923,71.3243,71.3612,81303.0
2023-05-17 09:50:00,77.47,77.49,77.22,77.29,69696.0,71.352,71.3704,71.1217,71.1862,69696.0
2023-05-17 10:00:00,77.3,77.34,77.15,77.2,103516.0,71.1954,71.2322,71.0572,71.1033,103516.0
2023-05-17 10:10:00,77.21,77.44,77.05,77.24,117401.0,71.1125,71.3243,70.9651,71.1401,117401.0
2023-05-17 10:20:00,77.22,77.62,77.21,77.58,97458.0,71.1217,71.4901,71.1125,71.4533,97458.0
2023-05-17 10:30:00,77.58,77.67,77.55,77.58,51479.0,71.4533,71.5362,71.4256,71.4533,51479.0
2023-05-17 10:40:00,77.58,77.61,77.33,77.34,61715.0,71.4533,71.4809,71.223,71.2322,61715.0
2023-05-17 10:50:00,77.34,77.45,77.27,77.37,100564.0,71.2322,71.3335,71.1678,71.2599,100564.0
2023-05-17 11:00:00,77.4,77.54,77.4,77.5,46285.0,71.2875,71.4164,71.2875,71.3796,46285.0
2023-05-17 11:10:00,77.5,77.59,77.36,77.44,78002.0,71.3796,71.4625,71.2506,71.3243,78002.0
2023-05-17 11:20:00,77.45,77.47,77.31,77.38,50119.0,71.3335,71.352,71.2046,71.2691,50119.0
2023-05-17 11:30:00,77.38,77.42,77.28,77.37,54710.0,71.2691,71.3059,71.177,71.2599,54710.0
2023-05-17 11:40:00,77.39,77.71,77.39,77.59,58454.0,71.2783,71.573,71.2783,71.4625,58454.0
2023-05-17 11:50:00,77.59,77.81,77.58,77.77,34582.0,71.4625,71.6651,71.4533,71.6283,34582.0
2023-05-17 12:00:00,77.75,77.82,77.74,77.76,55253.0,71.6099,71.6743,71.6006,71.6191,55253.0
2023-05-17 12:10:00,77.76,77.79,77.7,77.7,23647.0,71.6191,71.6467,71.5638,71.5638,23647.0
2023-05-17 12:20:00,77.71,77.76,77.66,77.72,42770.0,71.573,71.6191,71.527,71.5822,42770.0
2023-05-17 12:30:00,77.72,77.87,77.65,77.87,45868.0,71.5822,71.7204,71.5177,71.7204,45868.0
2023-05-17 12:40:00,77.88,78.01,77.86,78.01,29855.0,71.7296,71.8493,71.7112,71.8493,29855.0
2023-05-17 12:50:00,77.99,78.11,77.95,78.06,24071.0,71.8309,71.9414,71.7941,71.8954,24071.0
2023-05-17 13:00:00,78.06,78.25,78.06,78.19,17815.0,71.8954,72.0704,71.8954,72.0151,17815.0
2023-05-17 13:10:00,78.19,78.21,78.15,78.15,29619.0,72.0151,72.0335,71.9783,71.9783,29619.0
2023-05-17 13:20:00,78.16,78.36,78.15,78.32,52106.0,71.9875,72.1717,71.9783,72.1348,52106.0
2023-05-17 13:30:00,78.32,78.42,78.31,78.42,29217.0,72.1348,72.2269,72.1256,72.2269,29217.0
2023-05-17 13:40:00,78.41,78.49,78.4,78.49,39506.0,72.2177,72.2914,72.2085,72.2914,39506.0
2023-05-17 13:50:00,78.48,78.66,78.43,78.62,114310.0,72.2822,72.448,72.2361,72.4111,114310.0
2023-05-17 14:00:00,78.62,78.77,78.57,78.77,93041.0,72.4111,72.5493,72.3651,72.5493,93041.0
2023-05-17 14:10:00,78.77,78.88,78.73,78.88,103744.0,72.5493,72.6506,72.5125,72.6506,103744.0
2023-05-17 14:20:00,78.88,78.88,78.7,78.75,148421.0,72.6506,72.6506,72.4848,72.5309,148421.0
2023-05-17 14:30:00,78.76,78.81,78.7,78.79,69131.0,72.5401,72.5861,72.4848,72.5677,69131.0
2023-05-17 14:40:00,78.79,78.82,78.66,78.73,47753.0,72.5677,72.5953,72.448,72.5125,47753.0
2023-05-17 14:50:00,78.73,78.74,78.55,78.55,59982.0,72.5125,72.5217,72.3467,72.3467,59982.0
2023-05-17 15:00:00,78.56,78.85,78.56,78.84,50710.0,72.3559,72.623,72.3559,72.6138,50710.0
2023-05-17 15:10:00,78.84,78.92,78.82,78.85,78542.0,72.6138,72.6875,72.5953,72.623,78542.0
2023-05-17 15:20:00,78.85,78.89,78.78,78.83,89572.0,72.623,72.6598,72.5585,72.6046,89572.0
2023-05-17 15:30:00,78.83,78.86,78.71,78.79,104408.0,72.6046,72.6322,72.494,72.5677,104408.0
2023-05-17 15:40:00,78.8,78.94,78.77,78.86,107850.0,72.5769,72.7059,72.5493,72.6322,107850.0
2023-05-17 15:50:00,78.86,79.02,78.77,78.8,535651.0,72.6322,72.7796,72.5493,72.5769,535651.0
2023-05-18 09:30:00,78.67,79.05,78.61,78.62,197148.0,72.4572,72.8072,72.4019,72.4111,197148.0
2023-05-18 09:40:00,78.62,78.62,78.21,78.46,122991.0,72.4111,72.4111,72.0335,72.2638,122991.0
2023-05-18 09:50:00,78.45,78.54,78.32,78.32,104741.0,72.2546,72.3375,72.1348,72.1348,104741.0
2023-05-18 10:00:00,78.34,78.34,78.07,78.17,100614.0,72.1533,72.1533,71.9046,71.9967,100614.0
2023-05-18 10:10:00,78.17,78.25,77.89,77.91,72679.0,71.9967,72.0704,71.7388,71.7572,72679.0
2023-05-18 10:20:00,77.91,78.03,77.89,78.02,76338.0,71.7572,71.8677,71.7388,71.8585,76338.0
2023-05-18 10:30:00,78.03,78.36,77.96,78.27,78222.0,71.8677,72.1717,71.8033,72.0888,78222.0
2023-05-18 10:40:00,78.27,78.32,78.09,78.11,44958.0,72.0888,72.1348,71.923,71.9414,44958.0
2023-05-18 10:50:00,78.12,78.13,78.05,78.07,55159.0,71.9506,71.9598,71.8862,71.9046,55159.0
2023-05-18 11:00:00,78.06,78.2,78.05,78.11,47422.0,71.8954,72.0243,71.8862,71.9414,47422.0
2023-05-18 11:10:00,78.1,78.16,77.96,78.08,46528.0,71.9322,71.9875,71.8033,71.9138,46528.0
2023-05-18 11:20:00,78.08,78.1,77.92,77.93,46620.0,71.9138,71.9322,71.7664,71.7756,46620.0
2023-05-18 11:30:00,77.94,78.0,77.9,77.9,56432.0,71.7848,71.8401,71.748,71.748,56432.0
2023-05-18 11:40:00,77.9,77.92,77.75,77.92,70257.0,71.748,71.7664,71.6099,71.7664,70257.0
2023-05-18 11:50:00,77.92,78.04,77.79,77.87,50714.0,71.7664,71.8769,71.6467,71.7204,50714.0
2023-05-18 12:00:00,77.86,77.88,77.74,77.83,33814.0,71.7112,71.7296,71.6006,71.6835,33814.0
2023-05-18 12:10:00,77.83,77.9,77.7,77.89,56551.0,71.6835,71.748,71.5638,71.7388,56551.0
2023-05-18 12:20:00,77.9,77.96,77.84,77.84,33156.0,71.748,71.8033,71.6927,71.6927,33156.0
2023-05-18 12:30:00,77.84,77.87,77.72,77.73,53646.0,71.6927,71.7204,71.5822,71.5914,53646.0
2023-05-18 12:40:00,77.75,77.75,77.62,77.63,55927.0,71.6099,71.6099,71.4901,71.4993,55927.0
2023-05-18 12:50:00,77.64,77.64,77.46,77.52,100334.0,71.5085,71.5085,71.3428,71.398,100334.0
2023-05-18 13:00:00,77.52,77.66,77.44,77.64,68324.0,71.398,71.527,71.3243,71.5085,68324.0
2023-05-18 13:10:00,77.63,77.73,77.56,77.71,45938.0,71.4993,71.5914,71.4349,71.573,45938.0
2023-05-18 13:20:00,77.69,77.75,77.55,77.55,58679.0,71.5546,71.6099,71.4256,71.4256,58679.0
2023-05-18 13:30:00,77.54,77.7,77.53,77.59,108603.0,71.4164,71.5638,71.4072,71.4625,108603.0
2023-05-18 13:40:00,77.58,77.63,77.52,77.57,48060.0,71.4533,71.4993,71.398,71.4441,48060.0
2023-05-18 13:50:00,77.56,77.56,77.42,77.51,43613.0,71.4349,71.4349,71.3059,71.3888,43613.0
2023-05-18 14:00:00,77.51,77.55,77.43,77.48,65189.0,71.3888,71.4256,71.3151,71.3612,65189.0
2023-05-18 14:10:00,77.47,77.48,77.36,77.44,76407.0,71.352,71.3612,71.2506,71.3243,76407.0
2023-05-18 14:20:00,77.44,77.55,77.38,77.53,39394.0,71.3243,71.4256,71.2691,71.4072,39394.0
2023-05-18 14:30:00,77.53,77.6,77.52,77.59,67683.0,71.4072,71.4717,71.398,71.4625,67683.0
2023-05-18 14:40:00,77.59,77.61,77.51,77.59,62190.0,71.4625,71.4809,71.3888,71.4625,62190.0
2023-05-18 14:50:00,77.59,77.68,77.57,77.61,49428.0,71.4625,71.5454,71.4441,71.4809,49428.0
2023-05-18 15:00:00,77.61,77.69,77.55,77.62,54762.0,71.4809,71.5546,71.4256,71.4901,54762.0
2023-05-18 15:10:00,77.62,77.82,77.62,77.81,50863.0,71.4901,71.6743,71.4901,71.6651,50863.0
2023-05-18 15:20:00,77.8,77.8,77.71,77.75,52632.0,71.6559,71.6559,71.573,71.6099,52632.0
2023-05-18 15:30:00,77.75,77.79,77.69,77.78,72562.0,71.6099,71.6467,71.5546,71.6375,72562.0
2023-05-18 15:40:00,77.78,78.15,77.77,78.15,86132.0,71.6375,71.9783,71.6283,71.9783,86132.0
2023-05-18 15:50:00,78.15,78.24,78.05,78.22,311510.0,71.9783,72.0612,71.8862,72.0427,311510.0
2023-05-19 09:30:00,78.78,78.99,78.65,78.82,326220.0,72.5585,72.7519,72.4388,72.5953,326220.0
2023-05-19 09:40:00,78.82,79.55,78.8,79.41,108109.0,72.5953,73.2677,72.5769,73.1388,108109.0
2023-05-19 09:50:00,79.39,79.48,79.29,79.31,64210.0,73.1203,73.2032,73.0282,73.0467,64210.0
2023-05-19 10:00:00,79.31,79.58,79.29,79.52,78066.0,73.0467,73.2953,73.0282,73.2401,78066.0
2023-05-19 10:10:00,79.51,79.62,79.47,79.52,68544.0,73.2309,73.3322,73.194,73.2401,68544.0
2023-05-19 10:20:00,79.51,79.51,79.31,79.34,42955.0,73.2309,73.2309,73.0467,73.0743,42955.0
2023-05-19 10:30:00,79.31,79.31,79.16,79.2,24969.0,73.0467,73.0467,72.9085,72.9453,24969.0
2023-05-19 10:40:00,79.2,79.41,79.18,79.3,37932.0,72.9453,73.1388,72.9269,73.0374,37932.0
2023-05-19 10:50:00,79.31,79.42,79.31,79.38,28291.0,73.0467,73.148,73.0467,73.1111,28291.0
2023-05-19 11:00:00,79.38,79.4,79.31,79.35,37491.0,73.1111,73.1295,73.0467,73.0835,37491.0
2023-05-19 11:10:00,79.36,79.55,79.24,79.25,54893.0,73.0927,73.2677,72.9822,72.9914,54893.0
2023-05-19 11:20:00,79.26,79.32,78.99,79.03,30579.0,73.0006,73.0559,72.7519,72.7888,30579.0
2023-05-19 11:30:00,79.01,79.13,78.95,79.04,55257.0,72.7703,72.8809,72.7151,72.798,55257.0
2023-05-19 11:40:00,79.05,79.26,79.03,79.13,30962.0,72.8072,73.0006,72.7888,72.8809,30962.0
2023-05-19 11:50:00,79.11,79.13,78.99,79.04,46971.0,72.8624,72.8809,72.7519,72.798,46971.0
2023-05-19 12:00:00,79.04,79.13,79.02,79.08,34350.0,72.798,72.8809,72.7796,72.8348,34350.0
2023-05-19 12:10:00,79.08,79.19,79.05,79.13,54598.0,72.8348,72.9361,72.8072,72.8809,54598.0
2023-05-19 12:20:00,79.14,79.17,79.09,79.15,65904.0,72.8901,72.9177,72.844,72.8993,65904.0
2023-05-19 12:30:00,79.15,79.28,79.04,79.26,87699.0,72.8993,73.019,72.798,73.0006,87699.0
2023-05-19 12:40:00,79.26,79.35,79.21,79.34,37920.0,73.0006,73.0835,72.9545,73.0743,37920.0
2023-05-19 12:50:00,79.34,79.4,79.28,79.29,25384.0,73.0743,73.1295,73.019,73.0282,25384.0
2023-05-19 13:00:00,79.29,79.38,79.27,79.36,28901.0,73.0282,73.1111,73.0098,73.0927,28901.0
2023-05-19 13:10:00,79.37,79.44,79.32,79.43,29258.0,73.1019,73.1664,73.0559,73.1572,29258.0
2023-05-19 13:20:00,79.43,79.43,79.13,79.18,62509.0,73.1572,73.1572,72.8809,72.9269,62509.0
2023-05-19 13:30:00,79.18,79.26,79.14,79.22,31960.0,72.9269,73.0006,72.8901,72.9638,31960.0
2023-05-19 13:40:00,79.2,79.21,79.11,79.15,32466.0,72.9453,72.9545,72.8624,72.8993,32466.0
2023-05-19 13:50:00,79.14,79.16,78.97,79.0,34318.0,72.8901,72.9085,72.7335,72.7611,34318.0
2023-05-19 14:00:00,79.0,79.09,79.0,79.06,30594.0,72.7611,72.844,72.7611,72.8164,30594.0
2023-05-19 14:10:00,79.06,79.08,78.9,79.06,59612.0,72.8164,72.8348,72.669,72.8164,59612.0
2023-05-19 14:20:00,79.06,79.1,79.01,79.08,30085.0,72.8164,72.8532,72.7703,72.8348,30085.0
2023-05-19 14:30:00,79.08,79.09,78.94,79.0,31777.0,72.8348,72.844,72.7059,72.7611,31777.0
2023-05-19 14:40:00,79.0,79.05,78.93,78.98,40313.0,72.7611,72.8072,72.6967,72.7427,40313.0
2023-05-19 14:50:00,78.98,79.14,78.98,79.12,44332.0,72.7427,72.8901,72.7427,72.8717,44332.0
2023-05-19 15:00:00,79.13,79.13,78.98,79.08,59271.0,72.8809,72.8809,72.7427,72.8348,59271.0
2023-05-19 15:10:00,79.07,79.14,79.02,79.02,39765.0,72.8256,72.8901,72.7796,72.7796,39765.0
2023-05-19 15:20:00,79.02,79.04,78.92,78.96,54955.0,72.7796,72.798,72.6875,72.7243,54955.0
2023-05-19 15:30:00,78.97,79.02,78.9,78.98,76925.0,72.7335,72.7796,72.669,72.7427,76925.0
2023-05-19 15:40:00,78.97,78.99,78.86,78.94,88942.0,72.7335,72.7519,72.6322,72.7059,88942.0
2023-05-19 15:50:00,78.94,79.07,78.83,78.85,508027.0,72.7059,72.8256,72.6046,72.623,508027.0
2023-05-22 09:30:00,79.35,79.7,79.17,79.56,124625.0,73.0835,73.4059,72.9177,73.2769,124625.0
2023-05-22 09:40:00,79.57,79.85,79.48,79.51,141672.0,73.2861,73.544,73.2032,73.2309,141672.0
2023-05-22 09:50:00,79.51,79.51,78.82,78.87,112441.0,73.2309,73.2309,72.5953,72.6414,112441.0
2023-05-22 10:00:00,78.85,79.03,78.74,78.9,158377.0,72.623,72.7888,72.5217,72.669,158377.0
2023-05-22 10:10:00,78.92,79.13,78.89,78.95,65872.0,72.6875,72.8809,72.6598,72.7151,65872.0
2023-05-22 10:20:00,78.95,78.99,78.84,78.96,51995.0,72.7151,72.7519,72.6138,72.7243,51995.0
2023-05-22 10:30:00,78.96,78.99,78.71,78.74,37671.0,72.7243,72.7519,72.494,72.5217,37671.0
2023-05-22 10:40:00,78.73,78.76,78.56,78.63,36792.0,72.5125,72.5401,72.3559,72.4204,36792.0
2023-05-22 10:50:00,78.62,78.68,78.55,78.63,46722.0,72.4111,72.4664,72.3467,72.4204,46722.0
2023-05-22 11:00:00,78.65,78.87,78.6,78.77,36613.0,72.4388,72.6414,72.3927,72.5493,36613.0
2023-05-22 11:10:00,78.78,78.85,78.73,78.81,28978.0,72.5585,72.623,72.5125,72.5861,28978.0
2023-05-22 11:20:00,78.81,78.82,78.68,78.78,36685.0,72.5861,72.5953,72.4664,72.5585,36685.0
2023-05-22 11:30:00,78.79,78.88,78.76,78.77,43270.0,72.5677,72.6506,72.5401,72.5493,43270.0
2023-05-22 11:40:00,78.75,78.77,78.57,78.62,25772.0,72.5309,72.5493,72.3651,72.4111,25772.0
2023-05-22 11:50:00,78.6,78.83,78.57,78.73,30383.0,72.3927,72.6046,72.3651,72.5125,30383.0
2023-05-22 12:00:00,78.75,78.78,78.61,78.63,38045.0,72.5309,72.5585,72.4019,72.4204,38045.0
2023-05-22 12:10:00,78.63,78.72,78.62,78.71,27822.0,72.4204,72.5032,72.4111,72.494,27822.0
2023-05-22 12:20:00,78.7,78.8,78.69,78.73,24111.0,72.4848,72.5769,72.4756,72.5125,24111.0
2023-05-22 12:30:00,78.74,78.86,78.74,78.74,23788.0,72.5217,72.6322,72.5217,72.5217,23788.0
2023-05-22 12:40:00,78.74,78.78,78.68,78.69,25252.0,72.5217,72.5585,72.4664,72.4756,25252.0
2023-05-22 12:50:00,78.68,78.74,78.66,78.66,11248.0,72.4664,72.5217,72.448,72.448,11248.0
2023-05-22 13:00:00,78.67,78.71,78.56,78.57,28814.0,72.4572,72.494,72.3559,72.3651,28814.0
2023-05-22 13:10:00,78.58,78.65,78.48,78.62,50396.0,72.3743,72.4388,72.2822,72.4111,50396.0
2023-05-22 13:20:00,78.6,78.68,78.6,78.64,24136.0,72.3927,72.4664,72.3927,72.4296,24136.0
2023-05-22 13:30:00,78.64,78.68,78.49,78.49,44081.0,72.4296,72.4664,72.2914,72.2914,44081.0
2023-05-22 13:40:00,78.48,78.51,78.4,78.51,49927.0,72.2822,72.3098,72.2085,72.3098,49927.0
2023-05-22 13:50:00,78.51,78.54,78.42,78.42,27394.0,72.3098,72.3375,72.2269,72.2269,27394.0
2023-05-22 14:00:00,78.42,78.58,78.41,78.57,43166.0,72.2269,72.3743,72.2177,72.3651,43166.0
2023-05-22 14:10:00,78.56,78.63,78.53,78.6,40251.0,72.3559,72.4204,72.3283,72.3927,40251.0
2023-05-22 14:20:00,78.59,78.71,78.59,78.67,27934.0,72.3835,72.494,72.3835,72.4572,27934.0
2023-05-22 14:30:00,78.68,78.68,78.58,78.6,21781.0,72.4664,72.4664,72.3743,72.3927,21781.0
2023-05-22 14:40:00,78.61,78.63,78.56,78.58,37505.0,72.4019,72.4204,72.3559,72.3743,37505.0
2023-05-22 14:50:00,78.59,78.65,78.57,78.6,34081.0,72.3835,72.4388,72.3651,72.3927,34081.0
2023-05-22 15:00:00,78.62,78.72,78.55,78.55,44675.0,72.4111,72.5032,72.3467,72.3467,44675.0
2023-05-22 15:10:00,78.55,78.58,78.52,78.58,43997.0,72.3467,72.3743,72.319,72.3743,43997.0
2023-05-22 15:20:00,78.57,78.62,78.48,78.48,52016.0,72.3651,72.4111,72.2822,72.2822,52016.0
2023-05-22 15:30:00,78.48,78.54,78.44,78.52,63272.0,72.2822,72.3375,72.2454,72.319,63272.0
2023-05-22 15:40:00,78.51,78.59,78.5,78.52,55817.0,72.3098,72.3835,72.3006,72.319,55817.0
2023-05-22 15:50:00,78.53,78.64,78.51,78.64,278404.0,72.3283,72.4296,72.3098,72.4296,278404.0
2023-05-23 09:30:00,78.68,78.74,78.19,78.45,149508.0,72.4664,72.5217,72.0151,72.2546,149508.0
2023-05-23 09:40:00,78.45,78.55,78.26,78.29,67859.0,72.2546,72.3467,72.0796,72.1072,67859.0
2023-05-23 09:50:00,78.26,78.3,78.09,78.22,43261.0,72.0796,72.1164,71.923,72.0427,43261.0
2023-05-23 10:00:00,78.23,78.33,78.18,78.23,53584.0,72.0519,72.144,72.0059,72.0519,53584.0
2023-05-23 10:10:00,78.23,78.31,78.19,78.23,45652.0,72.0519,72.1256,72.0151,72.0519,45652.0
2023-05-23 10:20:00,78.24,78.32,78.19,78.23,37185.0,72.0612,72.1348,72.0151,72.0519,37185.0
2023-05-23 10:30:00,78.25,78.4,78.22,78.4,51193.0,72.0704,72.2085,72.0427,72.2085,51193.0
2023-05-23 10:40:00,78.4,78.4,78.24,78.31,30942.0,72.2085,72.2085,72.0612,72.1256,30942.0
2023-05-23 10:50:00,78.31,78.32,78.24,78.29,27431.0,72.1256,72.1348,72.0612,72.1072,27431.0
2023-05-23 11:00:00,78.28,78.41,78.26,78.33,46328.0,72.098,72.2177,72.0796,72.144,46328.0
2023-05-23 11:10:00,78.34,78.5,78.3,78.43,37341.0,72.1533,72.3006,72.1164,72.2361,37341.0
2023-05-23 11:20:00,78.43,78.54,78.41,78.53,21721.0,72.2361,72.3375,72.2177,72.3283,21721.0
2023-05-23 11:30:00,78.54,78.56,78.47,78.54,31188.0,72.3375,72.3559,72.273,72.3375,31188.0
2023-05-23 11:40:00,78.54,78.73,78.49,78.67,41373.0,72.3375,72.5125,72.2914,72.4572,41373.0
2023-05-23 11:50:00,78.67,78.81,78.67,78.76,53557.0,72.4572,72.5861,72.4572,72.5401,53557.0
2023-05-23 12:00:00,78.77,78.92,78.76,78.89,51792.0,72.5493,72.6875,72.5401,72.6598,51792.0
2023-05-23 12:10:00,78.89,79.09,78.84,79.07,59277.0,72.6598,72.844,72.6138,72.8256,59277.0
2023-05-23 12:20:00,79.08,79.36,79.06,79.34,92535.0,72.8348,73.0927,72.8164,73.0743,92535.0
2023-05-23 12:30:00,79.34,79.56,79.31,79.37,151693.0,73.0743,73.2769,73.0467,73.1019,151693.0
2023-05-23 12:40:00,79.37,79.53,79.35,79.41,84092.0,73.1019,73.2493,73.0835,73.1388,84092.0
2023-05-23 12:50:00,79.4,79.45,79.34,79.39,61215.0,73.1295,73.1756,73.0743,73.1203,61215.0
2023-05-23 13:00:00,79.39,79.48,79.31,79.46,81795.0,73.1203,73.2032,73.0467,73.1848,81795.0
2023-05-23 13:10:00,79.45,79.47,79.26,79.27,37448.0,73.1756,73.194,73.0006,73.0098,37448.0
2023-05-23 13:20:00,79.27,79.27,79.07,79.12,47108.0,73.0098,73.0098,72.8256,72.8717,47108.0
2023-05-23 13:30:00,79.11,79.17,79.05,79.16,43352.0,72.8624,72.9177,72.8072,72.9085,43352.0
2023-05-23 13:40:00,79.16,79.24,79.15,79.18,43718.0,72.9085,72.9822,72.8993,72.9269,43718.0
2023-05-23 13:50:00,79.17,79.21,79.01,79.01,35789.0,72.9177,72.9545,72.7703,72.7703,35789.0
2023-05-23 14:00:00,79.02,79.02,78.91,78.92,35667.0,72.7796,72.7796,72.6782,72.6875,35667.0
2023-05-23 14:10:00,78.94,79.02,78.92,78.96,34297.0,72.7059,72.7796,72.6875,72.7243,34297.0
2023-05-23 14:20:00,78.95,78.95,78.76,78.83,63452.0,72.7151,72.7151,72.5401,72.6046,63452.0
2023-05-23 14:30:00,78.85,78.96,78.81,78.93,31370.0,72.623,72.7243,72.5861,72.6967,31370.0
2023-05-23 14:40:00,78.93,78.96,78.87,78.93,50020.0,72.6967,72.7243,72.6414,72.6967,50020.0
2023-05-23 14:50:00,78.92,78.95,78.83,78.89,31922.0,72.6875,72.7151,72.6046,72.6598,31922.0
2023-05-23 15:00:00,78.89,78.9,78.8,78.86,68780.0,72.6598,72.669,72.5769,72.6322,68780.0
2023-05-23 15:10:00,78.86,78.91,78.75,78.75,50636.0,72.6322,72.6782,72.5309,72.5309,50636.0
2023-05-23 15:20:00,78.74,78.82,78.72,78.76,71090.0,72.5217,72.5953,72.5032,72.5401,71090.0
2023-05-23 15:30:00,78.76,78.78,78.65,78.68,85979.0,72.5401,72.5585,72.4388,72.4664,85979.0
2023-05-23 15:40:00,78.69,78.76,78.61,78.75,145004.0,72.4756,72.5401,72.4019,72.5309,145004.0
2023-05-23 15:50:00,78.75,78.75,78.55,78.6,490807.0,72.5309,72.5309,72.3467,72.3927,490807.0
2023-05-24 09:30:00,79.2,79.23,78.14,78.45,154284.0,72.9453,72.973,71.9691,72.2546,154284.0
2023-05-24 09:40:00,78.45,78.68,78.18,78.43,113300.0,72.2546,72.4664,72.0059,72.2361,113300.0
2023-05-24 09:50:00,78.43,78.67,78.35,78.5,140643.0,72.2361,72.4572,72.1625,72.3006,140643.0
2023-05-24 10:00:00,78.5,78.75,78.43,78.75,108030.0,72.3006,72.5309,72.2361,72.5309,108030.0
2023-05-24 10:10:00,78.75,78.87,78.67,78.82,79336.0,72.5309,72.6414,72.4572,72.5953,79336.0
2023-05-24 10:20:00,78.81,79.12,78.74,79.08,79249.0,72.5861,72.8717,72.5217,72.8348,79249.0
2023-05-24 10:30:00,79.09,79.11,78.9,78.92,101557.0,72.844,72.8624,72.669,72.6875,101557.0
2023-05-24 10:40:00,78.91,78.99,78.8,78.94,60300.0,72.6782,72.7519,72.5769,72.7059,60300.0
2023-05-24 10:50:00,78.95,79.0,78.83,78.9,60387.0,72.7151,72.7611,72.6046,72.669,60387.0
2023-05-24 11:00:00,78.91,78.94,78.79,78.87,67605.0,72.6782,72.7059,72.5677,72.6414,67605.0
2023-05-24 11:10:00,78.9,78.94,78.85,78.86,85974.0,72.669,72.7059,72.623,72.6322,85974.0
2023-05-24 11:20:00,78.86,79.11,78.86,78.98,93111.0,72.6322,72.8624,72.6322,72.7427,93111.0
2023-05-24 11:30:00,78.98,79.0,78.76,78.89,48971.0,72.7427,72.7611,72.5401,72.6598,48971.0
2023-05-24 11:40:00,78.89,78.9,78.72,78.8,57711.0,72.6598,72.669,72.5032,72.5769,57711.0
2023-05-24 11:50:00,78.81,78.86,78.68,78.68,202752.0,72.5861,72.6322,72.4664,72.4664,202752.0
2023-05-24 12:00:00,78.67,78.83,78.65,78.65,189568.0,72.4572,72.6046,72.4388,72.4388,189568.0
2023-05-24 12:10:00,78.66,78.68,78.52,78.67,61163.0,72.448,72.4664,72.319,72.4572,61163.0
2023-05-24 12:20:00,78.68,78.7,78.55,78.58,33541.0,72.4664,72.4848,72.3467,72.3743,33541.0
2023-05-24 12:30:00,78.59,78.71,78.57,78.7,32726.0,72.3835,72.494,72.3651,72.4848,32726.0
2023-05-24 12:40:00,78.71,78.78,78.68,78.74,39175.0,72.494,72.5585,72.4664,72.5217,39175.0
2023-05-24 12:50:00,78.75,78.83,78.7,78.83,27098.0,72.5309,72.6046,72.4848,72.6046,27098.0
2023-05-24 13:00:00,78.84,78.87,78.79,78.84,34540.0,72.6138,72.6414,72.5677,72.6138,34540.0
2023-05-24 13:10:00,78.84,78.91,78.79,78.8,58299.0,72.6138,72.6782,72.5677,72.5769,58299.0
2023-05-24 13:20:00,78.8,78.88,78.79,78.84,99919.0,72.5769,72.6506,72.5677,72.6138,99919.0
2023-05-24 13:30:00,78.84,78.96,78.81,78.96,52121.0,72.6138,72.7243,72.5861,72.7243,52121.0
2023-05-24 13:40:00,78.96,79.05,78.89,78.9,57608.0,72.7243,72.8072,72.6598,72.669,57608.0
2023-05-24 13:50:00,78.89,78.92,78.81,78.84,21491.0,72.6598,72.6875,72.5861,72.6138,21491.0
2023-05-24 14:00:00,78.84,78.88,78.8,78.81,49464.0,72.6138,72.6506,72.5769,72.5861,49464.0
2023-05-24 14:10:00,78.79,78.89,78.72,78.85,63151.0,72.5677,72.6598,72.5032,72.623,63151.0
2023-05-24 14:20:00,78.84,78.88,78.81,78.84,57298.0,72.6138,72.6506,72.5861,72.6138,57298.0
2023-05-24 14:30:00,78.84,78.88,78.82,78.85,48350.0,72.6138,72.6506,72.5953,72.623,48350.0
2023-05-24 14:40:00,78.86,78.86,78.83,78.84,44910.0,72.6322,72.6322,72.6046,72.6138,44910.0
2023-05-24 14:50:00,78.84,78.86,78.76,78.82,51526.0,72.6138,72.6322,72.5401,72.5953,51526.0
2023-05-24 15:00:00,78.81,78.82,78.61,78.64,88546.0,72.5861,72.5953,72.4019,72.4296,88546.0
2023-05-24 15:10:00,78.64,78.84,78.6,78.79,126463.0,72.4296,72.6138,72.3927,72.5677,126463.0
2023-05-24 15:20:00,78.8,78.9,78.76,78.84,89596.0,72.5769,72.669,72.5401,72.6138,89596.0
2023-05-24 15:30:00,78.84,79.05,78.82,79.02,162515.0,72.6138,72.8072,72.5953,72.7796,162515.0
2023-05-24 15:40:00,79.03,79.26,78.99,79.03,304398.0,72.7888,73.0006,72.7519,72.7888,304398.0
2023-05-24 15:50:00,79.02,79.22,78.92,79.05,655911.0,72.7796,72.9638,72.6875,72.8072,655911.0
2023-05-25 09:30:00,77.47,77.66,77.2,77.42,247583.0,71.352,71.527,71.1033,71.3059,247583.0
2023-05-25 09:40:00,77.44,77.59,77.15,77.3,121755.0,71.3243,71.4625,71.0572,71.1954,121755.0
2023-05-25 09:50:00,77.29,77.44,77.18,77.3,101666.0,71.1862,71.3243,71.0849,71.1954,101666.0
2023-05-25 10:00:00,77.28,77.34,77.04,77.06,129944.0,71.177,71.2322,70.9559,70.9743,129944.0
2023-05-25 10:10:00,77.05,77.09,76.81,76.84,161695.0,70.9651,71.002,70.7441,70.7717,161695.0
2023-05-25 10:20:00,76.85,77.1,76.81,77.01,202909.0,70.7809,71.0112,70.7441,70.9283,202909.0
2023-05-25 10:30:00,77.0,77.0,76.85,76.91,117941.0,70.9191,70.9191,70.7809,70.8362,117941.0
2023-05-25 10:40:00,76.91,76.92,76.57,76.62,111104.0,70.8362,70.8454,70.523,70.5691,111104.0
2023-05-25 10:50:00,76.62,76.77,76.58,76.71,78909.0,70.5691,70.7072,70.5322,70.652,78909.0
2023-05-25 11:00:00,76.72,76.85,76.65,76.78,121279.0,70.6612,70.7809,70.5967,70.7165,121279.0
2023-05-25 11:10:00,76.78,76.89,76.68,76.68,98278.0,70.7165,70.8178,70.6244,70.6244,98278.0
2023-05-25 11:20:00,76.67,76.74,76.61,76.65,71847.0,70.6151,70.6796,70.5599,70.5967,71847.0
2023-05-25 11:30:00,76.64,76.67,76.37,76.39,53373.0,70.5875,70.6151,70.3388,70.3573,53373.0
2023-05-25 11:40:00,76.38,76.46,76.28,76.28,76340.0,70.348,70.4217,70.2559,70.2559,76340.0
2023-05-25 11:50:00,76.29,76.37,76.26,76.37,84617.0,70.2652,70.3388,70.2375,70.3388,84617.0
2023-05-25 12:00:00,76.37,76.62,76.37,76.6,40247.0,70.3388,70.5691,70.3388,70.5507,40247.0
2023-05-25 12:10:00,76.6,76.63,76.49,76.57,36554.0,70.5507,70.5783,70.4494,70.523,36554.0
2023-05-25 12:20:00,76.58,76.59,76.46,76.54,69540.0,70.5322,70.5415,70.4217,70.4954,69540.0
2023-05-25 12:30:00,76.56,76.59,76.45,76.46,44082.0,70.5138,70.5415,70.4125,70.4217,44082.0
2023-05-25 12:40:00,76.46,76.58,76.42,76.45,45789.0,70.4217,70.5322,70.3849,70.4125,45789.0
2023-05-25 12:50:00,76.45,76.45,76.29,76.34,40640.0,70.4125,70.4125,70.2652,70.3112,40640.0
2023-05-25 13:00:00,76.33,76.36,76.28,76.34,45013.0,70.302,70.3296,70.2559,70.3112,45013.0
2023-05-25 13:10:00,76.33,76.61,76.33,76.55,50363.0,70.302,70.5599,70.302,70.5046,50363.0
2023-05-25 13:20:00,76.56,76.78,76.53,76.72,28021.0,70.5138,70.7165,70.4862,70.6612,28021.0
2023-05-25 13:30:00,76.72,76.85,76.71,76.84,43559.0,70.6612,70.7809,70.652,70.7717,43559.0
2023-05-25 13:40:00,76.86,76.97,76.85,76.95,30167.0,70.7901,70.8914,70.7809,70.873,30167.0
2023-05-25 13:50:00,76.95,77.0,76.84,77.0,48552.0,70.873,70.9191,70.7717,70.9191,48552.0
2023-05-25 14:00:00,76.99,77.34,76.99,77.28,187423.0,70.9099,71.2322,70.9099,71.177,187423.0
2023-05-25 14:10:00,77.28,77.38,77.24,77.27,134836.0,71.177,71.2691,71.1401,71.1678,134836.0
2023-05-25 14:20:00,77.27,77.36,77.24,77.34,75570.0,71.1678,71.2506,71.1401,71.2322,75570.0
2023-05-25 14:30:00,77.34,77.45,77.27,77.42,115239.0,71.2322,71.3335,71.1678,71.3059,115239.0
2023-05-25 14:40:00,77.43,77.5,77.26,77.39,96004.0,71.3151,71.3796,71.1585,71.2783,96004.0
2023-05-25 14:50:00,77.39,77.65,77.38,77.63,122614.0,71.2783,71.5177,71.2691,71.4993,122614.0
2023-05-25 15:00:00,77.65,77.73,77.42,77.71,85346.0,71.5177,71.5914,71.3059,71.573,85346.0
2023-05-25 15:10:00,77.7,77.85,77.55,77.58,128473.0,71.5638,71.702,71.4256,71.4533,128473.0
2023-05-25 15:20:00,77.57,77.93,77.57,77.88,123289.0,71.4441,71.7756,71.4441,71.7296,123289.0
2023-05-25 15:30:00,77.87,78.07,77.82,78.04,186530.0,71.7204,71.9046,71.6743,71.8769,186530.0
2023-05-25 15:40:00,78.05,78.18,78.03,78.15,272039.0,71.8862,72.0059,71.8677,71.9783,272039.0
2023-05-25 15:50:00,78.14,78.15,77.62,77.67,498686.0,71.9691,71.9783,71.4901,71.5362,498686.0
2023-05-26 09:30:00,78.0,78.05,77.33,78.05,120757.0,71.8401,71.8862,71.223,71.8862,120757.0
2023-05-26 09:40:00,78.05,78.62,78.05,78.26,64593.0,71.8862,72.4111,71.8862,72.0796,64593.0
2023-05-26 09:50:00,78.24,78.27,78.07,78.08,58158.0,72.0612,72.0888,71.9046,71.9138,58158.0
2023-05-26 10:00:00,78.08,78.28,78.0,78.27,76022.0,71.9138,72.098,71.8401,72.0888,76022.0
2023-05-26 10:10:00,78.28,78.29,78.04,78.1,41226.0,72.098,72.1072,71.8769,71.9322,41226.0
2023-05-26 10:20:00,78.1,78.27,78.02,78.25,29693.0,71.9322,72.0888,71.8585,72.0704,29693.0
2023-05-26 10:30:00,78.26,78.32,78.14,78.21,43813.0,72.0796,72.1348,71.9691,72.0335,43813.0
2023-05-26 10:40:00,78.23,78.36,78.03,78.09,46535.0,72.0519,72.1717,71.8677,71.923,46535.0
2023-05-26 10:50:00,78.09,78.13,77.99,78.05,69550.0,71.923,71.9598,71.8309,71.8862,69550.0
2023-05-26 11:00:00,78.05,78.15,77.85,77.87,48027.0,71.8862,71.9783,71.702,71.7204,48027.0
2023-05-26 11:10:00,77.85,77.91,77.71,77.81,39851.0,71.702,71.7572,71.573,71.6651,39851.0
2023-05-26 11:20:00,77.81,77.84,77.62,77.66,49947.0,71.6651,71.6927,71.4901,71.527,49947.0
2023-05-26 11:30:00,77.65,77.73,77.61,77.61,33285.0,71.5177,71.5914,71.4809,71.4809,33285.0
2023-05-26 11:40:00,77.6,77.65,77.54,77.59,80009.0,71.4717,71.5177,71.4164,71.4625,80009.0
2023-05-26 11:50:00,77.61,77.61,77.29,77.37,77525.0,71.4809,71.4809,71.1862,71.2599,77525.0
2023-05-26 12:00:00,77.38,77.43,77.3,77.36,46618.0,71.2691,71.3151,71.1954,71.2506,46618.0
2023-05-26 12:10:00,77.38,77.38,77.26,77.3,44981.0,71.2691,71.2691,71.1585,71.1954,44981.0
2023-05-26 12:20:00,77.3,77.45,77.27,77.45,61259.0,71.1954,71.3335,71.1678,71.3335,61259.0
2023-05-26 12:30:00,77.45,77.45,77.23,77.27,39749.0,71.3335,71.3335,71.1309,71.1678,39749.0
2023-05-26 12:40:00,77.25,77.4,77.22,77.31,35334.0,71.1493,71.2875,71.1217,71.2046,35334.0
2023-05-26 12:50:00,77.3,77.44,77.29,77.34,32538.0,71.1954,71.3243,71.1862,71.2322,32538.0
2023-05-26 13:00:00,77.34,77.39,77.26,77.27,25785.0,71.2322,71.2783,71.1585,71.1678,25785.0
2023-05-26 13:10:00,77.26,77.32,77.19,77.25,31775.0,71.1585,71.2138,71.0941,71.1493,31775.0
2023-05-26 13:20:00,77.26,77.37,77.24,77.36,40734.0,71.1585,71.2599,71.1401,71.2506,40734.0
2023-05-26 13:30:00,77.35,77.42,77.24,77.24,28231.0,71.2414,71.3059,71.1401,71.1401,28231.0
2023-05-26 13:40:00,77.24,77.26,77.15,77.24,43820.0,71.1401,71.1585,71.0572,71.1401,43820.0
2023-05-26 13:50:00,77.24,77.25,77.12,77.17,40622.0,71.1401,71.1493,71.0296,71.0757,40622.0
2023-05-26 14:00:00,77.17,77.26,77.08,77.09,35791.0,71.0757,71.1585,70.9928,71.002,35791.0
2023-05-26 14:10:00,77.09,77.13,77.01,77.06,61075.0,71.002,71.0388,70.9283,70.9743,61075.0
2023-05-26 14:20:00,77.06,77.17,77.02,77.12,54988.0,70.9743,71.0757,70.9375,71.0296,54988.0
2023-05-26 14:30:00,77.12,77.28,77.1,77.26,44793.0,71.0296,71.177,71.0112,71.1585,44793.0
2023-05-26 14:40:00,77.27,77.37,77.25,77.33,74953.0,71.1678,71.2599,71.1493,71.223,74953.0
2023-05-26 14:50:00,77.32,77.43,77.27,77.39,35485.0,71.2138,71.3151,71.1678,71.2783,35485.0
2023-05-26 15:00:00,77.42,77.46,77.35,77.38,55818.0,71.3059,71.3428,71.2414,71.2691,55818.0
2023-05-26 15:10:00,77.38,77.39,77.28,77.31,71382.0,71.2691,71.2783,71.177,71.2046,71382.0
2023-05-26 15:20:00,77.3,77.3,77.12,77.14,86873.0,71.1954,71.1954,71.0296,71.048,86873.0
2023-05-26 15:30:00,77.13,77.26,77.12,77.19,118312.0,71.0388,71.1585,71.0296,71.0941,118312.0
2023-05-26 15:40:00,77.2,77.26,77.14,77.21,145271.0,71.1033,71.1585,71.048,71.1125,145271.0
2023-05-26 15:50:00,77.2,77.23,77.01,77.08,474867.0,71.1033,71.1309,70.9283,70.9928,474867.0
2023-05-30 09:30:00,76.52,76.84,76.01,76.37,162091.0,70.477,70.7717,70.0073,70.3388,162091.0
2023-05-30 09:40:00,76.38,76.62,76.28,76.48,102366.0,70.348,70.5691,70.2559,70.4401,102366.0
2023-05-30 09:50:00,76.49,76.87,76.47,76.7,111257.0,70.4494,70.7993,70.4309,70.6428,111257.0
2023-05-30 10:00:00,76.67,76.79,76.32,76.48,61196.0,70.6151,70.7257,70.2928,70.4401,61196.0
2023-05-30 10:10:00,76.48,76.83,76.48,76.7,60204.0,70.4401,70.7625,70.4401,70.6428,60204.0
2023-05-30 10:20:00,76.72,76.72,76.4,76.51,41597.0,70.6612,70.6612,70.3665,70.4678,41597.0
2023-05-30 10:30:00,76.51,76.68,76.47,76.49,31173.0,70.4678,70.6244,70.4309,70.4494,31173.0
2023-05-30 10:40:00,76.49,76.58,76.27,76.3,39221.0,70.4494,70.5322,70.2467,70.2744,39221.0
2023-05-30 10:50:00,76.3,76.35,76.23,76.29,39048.0,70.2744,70.3204,70.2099,70.2652,39048.0
2023-05-30 11:00:00,76.29,76.36,76.14,76.2,43343.0,70.2652,70.3296,70.127,70.1823,43343.0
2023-05-30 11:10:00,76.2,76.32,76.16,76.23,47166.0,70.1823,70.2928,70.1454,70.2099,47166.0
2023-05-30 11:20:00,76.22,76.32,76.1,76.28,49181.0,70.2007,70.2928,70.0902,70.2559,49181.0
2023-05-30 11:30:00,76.28,76.33,76.18,76.27,41277.0,70.2559,70.302,70.1638,70.2467,41277.0
2023-05-30 11:40:00,76.27,76.44,76.22,76.36,147343.0,70.2467,70.4033,70.2007,70.3296,147343.0
2023-05-30 11:50:00,76.37,76.52,76.31,76.51,29239.0,70.3388,70.477,70.2836,70.4678,29239.0
2023-05-30 12:00:00,76.51,76.68,76.49,76.68,29930.0,70.4678,70.6244,70.4494,70.6244,29930.0
2023-05-30 12:10:00,76.69,76.7,76.56,76.62,29912.0,70.6336,70.6428,70.5138,70.5691,29912.0
2023-05-30 12:20:00,76.61,76.71,76.57,76.69,26246.0,70.5599,70.652,70.523,70.6336,26246.0
2023-05-30 12:30:00,76.68,76.74,76.57,76.59,34425.0,70.6244,70.6796,70.523,70.5415,34425.0
2023-05-30 12:40:00,76.6,76.72,76.58,76.7,25033.0,70.5507,70.6612,70.5322,70.6428,25033.0
2023-05-30 12:50:00,76.71,76.81,76.71,76.8,27735.0,70.652,70.7441,70.652,70.7349,27735.0
2023-05-30 13:00:00,76.81,76.81,76.69,76.69,36593.0,70.7441,70.7441,70.6336,70.6336,36593.0
2023-05-30 13:10:00,76.69,76.74,76.62,76.62,22998.0,70.6336,70.6796,70.5691,70.5691,22998.0
2023-05-30 13:20:00,76.62,76.64,76.44,76.45,67315.0,70.5691,70.5875,70.4033,70.4125,67315.0
2023-05-30 13:30:00,76.44,76.49,76.36,76.45,50339.0,70.4033,70.4494,70.3296,70.4125,50339.0
2023-05-30 13:40:00,76.44,76.55,76.43,76.55,35832.0,70.4033,70.5046,70.3941,70.5046,35832.0
2023-05-30 13:50:00,76.56,76.62,76.45,76.49,42981.0,70.5138,70.5691,70.4125,70.4494,42981.0
2023-05-30 14:00:00,76.48,76.58,76.43,76.46,33650.0,70.4401,70.5322,70.3941,70.4217,33650.0
2023-05-30 14:10:00,76.45,76.55,76.39,76.52,46000.0,70.4125,70.5046,70.3573,70.477,46000.0
2023-05-30 14:20:00,76.51,76.62,76.5,76.56,33110.0,70.4678,70.5691,70.4586,70.5138,33110.0
2023-05-30 14:30:00,76.56,76.6,76.46,76.48,33739.0,70.5138,70.5507,70.4217,70.4401,33739.0
2023-05-30 14:40:00,76.48,76.52,76.38,76.39,35940.0,70.4401,70.477,70.348,70.3573,35940.0
2023-05-30 14:50:00,76.39,76.49,76.36,76.37,47152.0,70.3573,70.4494,70.3296,70.3388,47152.0
2023-05-30 15:00:00,76.36,76.39,76.27,76.37,47315.0,70.3296,70.3573,70.2467,70.3388,47315.0
2023-05-30 15:10:00,76.37,76.38,76.28,76.32,33251.0,70.3388,70.348,70.2559,70.2928,33251.0
2023-05-30 15:20:00,76.32,76.32,76.25,76.28,52689.0,70.2928,70.2928,70.2283,70.2559,52689.0
2023-05-30 15:30:00,76.28,76.36,76.27,76.33,55975.0,70.2559,70.3296,70.2467,70.302,55975.0
2023-05-30 15:40:00,76.33,76.39,76.3,76.34,102063.0,70.302,70.3573,70.2744,70.3112,102063.0
2023-05-30 15:50:00,76.34,76.4,76.1,76.34,495582.0,70.3112,70.3665,70.0902,70.3112,495582.0
2023-05-31 09:30:00,76.62,76.88,76.41,76.41,102231.0,70.5691,70.8086,70.3757,70.3757,102231.0
2023-05-31 09:40:00,76.42,76.56,76.27,76.43,50336.0,70.3849,70.5138,70.2467,70.3941,50336.0
2023-05-31 09:50:00,76.46,76.66,76.45,76.51,45418.0,70.4217,70.6059,70.4125,70.4678,45418.0
2023-05-31 10:00:00,76.54,76.74,76.5,76.7,46777.0,70.4954,70.6796,70.4586,70.6428,46777.0
2023-05-31 10:10:00,76.69,76.69,76.51,76.66,54755.0,70.6336,70.6336,70.4678,70.6059,54755.0
2023-05-31 10:20:00,76.66,76.77,76.55,76.73,50109.0,70.6059,70.7072,70.5046,70.6704,50109.0
2023-05-31 10:30:00,76.74,76.8,76.51,76.53,38529.0,70.6796,70.7349,70.4678,70.4862,38529.0
2023-05-31 10:40:00,76.53,76.54,76.35,76.4,32766.0,70.4862,70.4954,70.3204,70.3665,32766.0
2023-05-31 10:50:00,76.39,76.55,76.34,76.55,33593.0,70.3573,70.5046,70.3112,70.5046,33593.0
2023-05-31 11:00:00,76.55,76.77,76.51,76.75,23301.0,70.5046,70.7072,70.4678,70.6888,23301.0
2023-05-31 11:10:00,76.75,76.8,76.66,76.75,37353.0,70.6888,70.7349,70.6059,70.6888,37353.0
2023-05-31 11:20:00,76.75,76.79,76.69,76.71,21135.0,70.6888,70.7257,70.6336,70.652,21135.0
2023-05-31 11:30:00,76.69,76.76,76.67,76.67,26444.0,70.6336,70.698,70.6151,70.6151,26444.0
2023-05-31 11:40:00,76.67,76.73,76.56,76.56,32004.0,70.6151,70.6704,70.5138,70.5138,32004.0
2023-05-31 11:50:00,76.56,76.62,76.51,76.55,27700.0,70.5138,70.5691,70.4678,70.5046,27700.0
2023-05-31 12:00:00,76.55,76.6,76.52,76.57,32258.0,70.5046,70.5507,70.477,70.523,32258.0
2023-05-31 12:10:00,76.57,76.68,76.52,76.64,24056.0,70.523,70.6244,70.477,70.5875,24056.0
2023-05-31 12:20:00,76.63,76.68,76.6,76.63,33576.0,70.5783,70.6244,70.5507,70.5783,33576.0
2023-05-31 12:30:00,76.63,76.65,76.6,76.65,33177.0,70.5783,70.5967,70.5507,70.5967,33177.0
2023-05-31 12:40:00,76.65,76.84,76.61,76.84,107604.0,70.5967,70.7717,70.5599,70.7717,107604.0
2023-05-31 12:50:00,76.83,76.84,76.66,76.76,41240.0,70.7625,70.7717,70.6059,70.698,41240.0
2023-05-31 13:00:00,76.76,76.79,76.68,76.79,21590.0,70.698,70.7257,70.6244,70.7257,21590.0
2023-05-31 13:10:00,76.78,76.79,76.67,76.7,26008.0,70.7165,70.7257,70.6151,70.6428,26008.0
2023-05-31 13:20:00,76.7,76.73,76.63,76.69,23266.0,70.6428,70.6704,70.5783,70.6336,23266.0
2023-05-31 13:30:00,76.69,76.73,76.59,76.66,37391.0,70.6336,70.6704,70.5415,70.6059,37391.0
2023-05-31 13:40:00,76.66,76.76,76.64,76.71,39355.0,70.6059,70.698,70.5875,70.652,39355.0
2023-05-31 13:50:00,76.72,76.74,76.67,76.7,36861.0,70.6612,70.6796,70.6151,70.6428,36861.0
2023-05-31 14:00:00,76.72,76.81,76.71,76.72,62534.0,70.6612,70.7441,70.652,70.6612,62534.0
2023-05-31 14:10:00,76.73,76.8,76.7,76.79,62328.0,70.6704,70.7349,70.6428,70.7257,62328.0
2023-05-31 14:20:00,76.78,76.85,76.77,76.82,66302.0,70.7165,70.7809,70.7072,70.7533,66302.0
2023-05-31 14:30:00,76.82,76.92,76.8,76.86,50757.0,70.7533,70.8454,70.7349,70.7901,50757.0
2023-05-31 14:40:00,76.85,76.89,76.84,76.87,46201.0,70.7809,70.8178,70.7717,70.7993,46201.0
2023-05-31 14:50:00,76.87,76.89,76.79,76.86,62413.0,70.7993,70.8178,70.7257,70.7901,62413.0
2023-05-31 15:00:00,76.86,76.93,76.83,76.9,59874.0,70.7901,70.8546,70.7625,70.827,59874.0
2023-05-31 15:10:00,76.9,76.98,76.89,76.95,65082.0,70.827,70.9007,70.8178,70.873,65082.0
2023-05-31 15:20:00,76.94,77.0,76.9,76.95,46003.0,70.8638,70.9191,70.827,70.873,46003.0
2023-05-31 15:30:00,76.93,77.0,76.9,76.93,76047.0,70.8546,70.9191,70.827,70.8546,76047.0
2023-05-31 15:40:00,76.93,77.0,76.86,76.97,97616.0,70.8546,70.9191,70.7901,70.8914,97616.0
2023-05-31 15:50:00,76.97,77.02,76.72,76.97,678534.0,70.8914,70.9375,70.6612,70.8914,678534.0
2023-06-01 09:30:00,77.54,77.54,76.25,76.35,192504.0,71.4164,71.4164,70.2283,70.3204,192504.0
2023-06-01 09:40:00,76.33,76.42,75.92,76.27,100949.0,70.302,70.3849,69.9244,70.2467,100949.0
2023-06-01 09:50:00,76.33,76.42,75.99,76.01,63615.0,70.302,70.3849,69.9888,70.0073,63615.0
2023-06-01 10:00:00,76.02,76.26,75.87,76.05,107980.0,70.0165,70.2375,69.8783,70.0441,107980.0
2023-06-01 10:10:00,76.05,76.56,76.04,76.47,106117.0,70.0441,70.5138,70.0349,70.4309,106117.0
2023-06-01 10:20:00,76.47,76.54,76.25,76.37,79917.0,70.4309,70.4954,70.2283,70.3388,79917.0
2023-06-01 10:30:00,76.39,76.73,76.38,76.64,49501.0,70.3573,70.6704,70.348,70.5875,49501.0
2023-06-01 10:40:00,76.63,76.72,76.5,76.5,65594.0,70.5783,70.6612,70.4586,70.4586,65594.0
2023-06-01 10:50:00,76.5,76.74,76.47,76.65,62639.0,70.4586,70.6796,70.4309,70.5967,62639.0
2023-06-01 11:00:00,76.64,76.68,76.48,76.49,50770.0,70.5875,70.6244,70.4401,70.4494,50770.0
2023-06-01 11:10:00,76.5,76.62,76.41,76.57,80155.0,70.4586,70.5691,70.3757,70.523,80155.0
2023-06-01 11:20:00,76.58,76.63,76.4,76.59,56669.0,70.5322,70.5783,70.3665,70.5415,56669.0
2023-06-01 11:30:00,76.59,76.6,76.5,76.5,44297.0,70.5415,70.5507,70.4586,70.4586,44297.0
2023-06-01 11:40:00,76.5,76.72,76.5,76.72,46105.0,70.4586,70.6612,70.4586,70.6612,46105.0
2023-06-01 11:50:00,76.72,76.72,76.58,76.6,52762.0,70.6612,70.6612,70.5322,70.5507,52762.0
2023-06-01 12:00:00,76.6,76.7,76.48,76.54,26429.0,70.5507,70.6428,70.4401,70.4954,26429.0
2023-06-01 12:10:00,76.54,76.56,76.44,76.48,25270.0,70.4954,70.5138,70.4033,70.4401,25270.0
2023-06-01 12:20:00,76.48,76.5,76.35,76.44,26848.0,70.4401,70.4586,70.3204,70.4033,26848.0
2023-06-01 12:30:00,76.45,76.55,76.4,76.41,36967.0,70.4125,70.5046,70.3665,70.3757,36967.0
2023-06-01 12:40:00,76.41,76.44,76.28,76.37,51026.0,70.3757,70.4033,70.2559,70.3388,51026.0
2023-06-01 12:50:00,76.37,76.43,76.28,76.31,56953.0,70.3388,70.3941,70.2559,70.2836,56953.0
2023-06-01 13:00:00,76.31,76.45,76.28,76.39,56389.0,70.2836,70.4125,70.2559,70.3573,56389.0
2023-06-01 13:10:00,76.38,76.38,76.27,76.34,32182.0,70.348,70.348,70.2467,70.3112,32182.0
2023-06-01 13:20:00,76.33,76.39,76.22,76.34,48980.0,70.302,70.3573,70.2007,70.3112,48980.0
2023-06-01 13:30:00,76.35,76.35,76.09,76.14,50573.0,70.3204,70.3204,70.0809,70.127,50573.0
2023-06-01 13:40:00,76.15,76.2,76.07,76.19,58726.0,70.1362,70.1823,70.0625,70.173,58726.0
2023-06-01 13:50:00,76.18,76.21,76.11,76.18,44128.0,70.1638,70.1915,70.0994,70.1638,44128.0
2023-06-01 14:00:00,76.18,76.19,76.05,76.15,66964.0,70.1638,70.173,70.0441,70.1362,66964.0
2023-06-01 14:10:00,76.15,76.15,75.97,76.01,38358.0,70.1362,70.1362,69.9704,70.0073,38358.0
2023-06-01 14:20:00,76.01,76.16,76.01,76.12,39806.0,70.0073,70.1454,70.0073,70.1086,39806.0
2023-06-01 14:30:00,76.13,76.17,76.1,76.15,25187.0,70.1178,70.1546,70.0902,70.1362,25187.0
2023-06-01 14:40:00,76.15,76.29,76.14,76.23,36271.0,70.1362,70.2652,70.127,70.2099,36271.0
2023-06-01 14:50:00,76.23,76.33,76.21,76.33,30947.0,70.2099,70.302,70.1915,70.302,30947.0
2023-06-01 15:00:00,76.33,76.43,76.3,76.35,41896.0,70.302,70.3941,70.2744,70.3204,41896.0
2023-06-01 15:10:00,76.34,76.41,76.27,76.28,41117.0,70.3112,70.3757,70.2467,70.2559,41117.0
2023-06-01 15:20:00,76.28,76.38,76.28,76.31,73242.0,70.2559,70.348,70.2559,70.2836,73242.0
2023-06-01 15:30:00,76.32,76.35,76.19,76.19,84985.0,70.2928,70.3204,70.173,70.173,84985.0
2023-06-01 15:40:00,76.19,76.27,76.14,76.27,68263.0,70.173,70.2467,70.127,70.2467,68263.0
2023-06-01 15:50:00,76.26,76.29,76.11,76.22,392830.0,70.2375,70.2652,70.0994,70.2007,392830.0
2023-06-02 09:30:00,76.12,76.34,75.8,76.34,163374.0,70.1086,70.3112,69.8138,70.3112,163374.0
2023-06-02 09:40:00,76.36,77.06,76.35,76.77,182067.0,70.3296,70.9743,70.3204,70.7072,182067.0
2023-06-02 09:50:00,76.76,76.88,76.56,76.67,103617.0,70.698,70.8086,70.5138,70.6151,103617.0
2023-06-02 10:00:00,76.66,77.03,76.64,76.97,73949.0,70.6059,70.9467,70.5875,70.8914,73949.0
2023-06-02 10:10:00,76.95,77.04,76.52,76.63,61015.0,70.873,70.9559,70.477,70.5783,61015.0
2023-06-02 10:20:00,76.63,76.88,76.62,76.84,82496.0,70.5783,70.8086,70.5691,70.7717,82496.0
2023-06-02 10:30:00,76.84,77.0,76.76,76.92,56535.0,70.7717,70.9191,70.698,70.8454,56535.0
2023-06-02 10:40:00,76.92,76.99,76.83,76.94,48105.0,70.8454,70.9099,70.7625,70.8638,48105.0
2023-06-02 10:50:00,76.93,77.09,76.87,77.02,42808.0,70.8546,71.002,70.7993,70.9375,42808.0
2023-06-02 11:00:00,77.02,77.21,76.95,76.96,39531.0,70.9375,71.1125,70.873,70.8822,39531.0
2023-06-02 11:10:00,76.97,77.14,76.96,77.08,35102.0,70.8914,71.048,70.8822,70.9928,35102.0
2023-06-02 11:20:00,77.08,77.21,77.05,77.06,42538.0,70.9928,71.1125,70.9651,70.9743,42538.0
2023-06-02 11:30:00,77.06,77.13,76.86,76.91,57237.0,70.9743,71.0388,70.7901,70.8362,57237.0
2023-06-02 11:40:00,76.9,76.96,76.78,76.95,53265.0,70.827,70.8822,70.7165,70.873,53265.0
2023-06-02 11:50:00,76.95,77.01,76.91,76.95,64083.0,70.873,70.9283,70.8362,70.873,64083.0
2023-06-02 12:00:00,76.96,77.01,76.86,76.96,69450.0,70.8822,70.9283,70.7901,70.8822,69450.0
2023-06-02 12:10:00,76.95,76.97,76.88,76.92,42065.0,70.873,70.8914,70.8086,70.8454,42065.0
2023-06-02 12:20:00,76.91,77.03,76.89,77.0,36635.0,70.8362,70.9467,70.8178,70.9191,36635.0
2023-06-02 12:30:00,77.0,77.01,76.93,76.98,29012.0,70.9191,70.9283,70.8546,70.9007,29012.0
2023-06-02 12:40:00,76.99,77.08,76.93,77.06,35999.0,70.9099,70.9928,70.8546,70.9743,35999.0
2023-06-02 12:50:00,77.07,77.19,77.05,77.15,60515.0,70.9836,71.0941,70.9651,71.0572,60515.0
2023-06-02 13:00:00,77.15,77.19,77.07,77.16,65958.0,71.0572,71.0941,70.9836,71.0664,65958.0
2023-06-02 13:10:00,77.15,77.28,77.11,77.25,55342.0,71.0572,71.177,71.0204,71.1493,55342.0
2023-06-02 13:20:00,77.24,77.3,77.19,77.29,47986.0,71.1401,71.1954,71.0941,71.1862,47986.0
2023-06-02 13:30:00,77.29,77.39,77.29,77.34,44184.0,71.1862,71.2783,71.1862,71.2322,44184.0
2023-06-02 13:40:00,77.33,77.52,77.3,77.51,44635.0,71.223,71.398,71.1954,71.3888,44635.0
2023-06-02 13:50:00,77.51,77.71,77.47,77.7,52837.0,71.3888,71.573,71.352,71.5638,52837.0
2023-06-02 14:00:00,77.71,77.72,77.59,77.62,51335.0,71.573,71.5822,71.4625,71.4901,51335.0
2023-06-02 14:10:00,77.62,77.63,77.55,77.62,28281.0,71.4901,71.4993,71.4256,71.4901,28281.0
2023-06-02 14:20:00,77.62,77.69,77.59,77.66,55501.0,71.4901,71.5546,71.4625,71.527,55501.0
2023-06-02 14:30:00,77.66,77.66,77.51,77.52,34759.0,71.527,71.527,71.3888,71.398,34759.0
2023-06-02 14:40:00,77.52,77.67,77.51,77.62,47247.0,71.398,71.5362,71.3888,71.4901,47247.0
2023-06-02 14:50:00,77.62,77.64,77.57,77.62,36416.0,71.4901,71.5085,71.4441,71.4901,36416.0
2023-06-02 15:00:00,77.63,77.74,77.63,77.7,49645.0,71.4993,71.6006,71.4993,71.5638,49645.0
2023-06-02 15:10:00,77.7,77.87,77.69,77.83,52600.0,71.5638,71.7204,71.5546,71.6835,52600.0
2023-06-02 15:20:00,77.85,77.86,77.74,77.8,52772.0,71.702,71.7112,71.6006,71.6559,52772.0
2023-06-02 15:30:00,77.79,77.95,77.78,77.92,97359.0,71.6467,71.7941,71.6375,71.7664,97359.0
2023-06-02 15:40:00,77.92,77.96,77.86,77.91,126846.0,71.7664,71.8033,71.7112,71.7572,126846.0
2023-06-02 15:50:00,77.9,77.99,77.85,77.89,390681.0,71.748,71.8309,71.702,71.7388,390681.0
2023-06-05 09:30:00,77.89,78.03,77.47,77.52,184500.0,71.7388,71.8677,71.352,71.398,184500.0
2023-06-05 09:40:00,77.52,77.54,77.3,77.31,108490.0,71.398,71.4164,71.1954,71.2046,108490.0
2023-06-05 09:50:00,77.32,77.64,77.3,77.63,74872.0,71.2138,71.5085,71.1954,71.4993,74872.0
2023-06-05 10:00:00,77.64,77.74,77.43,77.44,49706.0,71.5085,71.6006,71.3151,71.3243,49706.0
2023-06-05 10:10:00,77.44,77.74,77.43,77.61,55355.0,71.3243,71.6006,71.3151,71.4809,55355.0
2023-06-05 10:20:00,77.62,77.62,77.28,77.45,63002.0,71.4901,71.4901,71.177,71.3335,63002.0
2023-06-05 10:30:00,77.45,77.52,77.36,77.47,65067.0,71.3335,71.398,71.2506,71.352,65067.0
2023-06-05 10:40:00,77.47,77.58,77.45,77.52,92417.0,71.352,71.4533,71.3335,71.398,92417.0
2023-06-05 10:50:00,77.5,77.52,77.25,77.26,79259.0,71.3796,71.398,71.1493,71.1585,79259.0
2023-06-05 11:00:00,77.25,77.37,77.18,77.22,67058.0,71.1493,71.2599,71.0849,71.1217,67058.0
2023-06-05 11:10:00,77.22,77.31,77.21,77.23,66130.0,71.1217,71.2046,71.1125,71.1309,66130.0
2023-06-05 11:20:00,77.23,77.65,77.18,77.51,285587.0,71.1309,71.5177,71.0849,71.3888,285587.0
2023-06-05 11:30:00,77.52,78.02,77.45,77.75,316521.0,71.398,71.8585,71.3335,71.6099,316521.0
2023-06-05 11:40:00,77.74,77.91,77.69,77.76,90984.0,71.6006,71.7572,71.5546,71.6191,90984.0
2023-06-05 11:50:00,77.76,77.81,77.64,77.65,64172.0,71.6191,71.6651,71.5085,71.5177,64172.0
2023-06-05 12:00:00,77.65,77.76,77.6,77.73,63780.0,71.5177,71.6191,71.4717,71.5914,63780.0
2023-06-05 12:10:00,77.74,77.82,77.7,77.77,40217.0,71.6006,71.6743,71.5638,71.6283,40217.0
2023-06-05 12:20:00,77.77,77.87,77.74,77.75,39578.0,71.6283,71.7204,71.6006,71.6099,39578.0
2023-06-05 12:30:00,77.75,77.83,77.69,77.83,54813.0,71.6099,71.6835,71.5546,71.6835,54813.0
2023-06-05 12:40:00,77.83,78.02,77.82,77.92,90356.0,71.6835,71.8585,71.6743,71.7664,90356.0
2023-06-05 12:50:00,77.93,77.99,77.86,77.93,63214.0,71.7756,71.8309,71.7112,71.7756,63214.0
2023-06-05 13:00:00,77.95,77.95,77.84,77.95,42676.0,71.7941,71.7941,71.6927,71.7941,42676.0
2023-06-05 13:10:00,77.95,78.0,77.79,77.87,58436.0,71.7941,71.8401,71.6467,71.7204,58436.0
2023-06-05 13:20:00,77.86,77.9,77.68,77.72,46376.0,71.7112,71.748,71.5454,71.5822,46376.0
2023-06-05 13:30:00,77.72,77.72,77.56,77.61,41575.0,71.5822,71.5822,71.4349,71.4809,41575.0
2023-06-05 13:40:00,77.6,77.7,77.56,77.7,50007.0,71.4717,71.5638,71.4349,71.5638,50007.0
2023-06-05 13:50:00,77.7,77.79,77.66,77.77,52447.0,71.5638,71.6467,71.527,71.6283,52447.0
2023-06-05 14:00:00,77.76,77.77,77.6,77.65,56821.0,71.6191,71.6283,71.4717,71.5177,56821.0
2023-06-05 14:10:00,77.65,77.81,77.64,77.81,84926.0,71.5177,71.6651,71.5085,71.6651,84926.0
2023-06-05 14:20:00,77.81,77.85,77.66,77.76,55892.0,71.6651,71.702,71.527,71.6191,55892.0
2023-06-05 14:30:00,77.76,77.81,77.62,77.63,66826.0,71.6191,71.6651,71.4901,71.4993,66826.0
2023-06-05 14:40:00,77.63,77.77,77.62,77.77,86043.0,71.4993,71.6283,71.4901,71.6283,86043.0
2023-06-05 14:50:00,77.77,77.87,77.75,77.8,62340.0,71.6283,71.7204,71.6099,71.6559,62340.0
2023-06-05 15:00:00,77.8,77.8,77.7,77.73,76219.0,71.6559,71.6559,71.5638,71.5914,76219.0
2023-06-05 15:10:00,77.73,77.89,77.71,77.73,104237.0,71.5914,71.7388,71.573,71.5914,104237.0
2023-06-05 15:20:00,77.73,77.78,77.7,77.73,71367.0,71.5914,71.6375,71.5638,71.5914,71367.0
2023-06-05 15:30:00,77.73,77.79,77.66,77.68,80870.0,71.5914,71.6467,71.527,71.5454,80870.0
2023-06-05 15:40:00,77.67,77.92,77.67,77.92,118230.0,71.5362,71.7664,71.5362,71.7664,118230.0
2023-06-05 15:50:00,77.92,77.94,77.58,77.71,430008.0,71.7664,71.7848,71.4533,71.573,430008.0
2023-06-06 09:30:00,78.31,78.43,77.28,77.31,130206.0,72.1256,72.2361,71.177,71.2046,130206.0
2023-06-06 09:40:00,77.31,77.53,77.19,77.37,59581.0,71.2046,71.4072,71.0941,71.2599,59581.0
2023-06-06 09:50:00,77.37,77.49,76.73,76.76,168236.0,71.2599,71.3704,70.6704,70.698,168236.0
2023-06-06 10:00:00,76.76,76.79,76.52,76.63,118021.0,70.698,70.7257,70.477,70.5783,118021.0
2023-06-06 10:10:00,76.61,76.7,76.52,76.61,85696.0,70.5599,70.6428,70.477,70.5599,85696.0
2023-06-06 10:20:00,76.61,76.66,76.4,76.55,137648.0,70.5599,70.6059,70.3665,70.5046,137648.0
2023-06-06 10:30:00,76.56,76.85,76.55,76.64,62666.0,70.5138,70.7809,70.5046,70.5875,62666.0
2023-06-06 10:40:00,76.62,76.87,76.54,76.81,152094.0,70.5691,70.7993,70.4954,70.7441,152094.0
2023-06-06 10:50:00,76.81,76.95,76.78,76.8,63254.0,70.7441,70.873,70.7165,70.7349,63254.0
2023-06-06 11:00:00,76.81,76.91,76.81,76.9,53340.0,70.7441,70.8362,70.7441,70.827,53340.0
2023-06-06 11:10:00,76.92,76.96,76.68,76.69,37836.0,70.8454,70.8822,70.6244,70.6336,37836.0
2023-06-06 11:20:00,76.7,76.73,76.43,76.54,69088.0,70.6428,70.6704,70.3941,70.4954,69088.0
2023-06-06 11:30:00,76.54,76.55,76.37,76.41,55870.0,70.4954,70.5046,70.3388,70.3757,55870.0
2023-06-06 11:40:00,76.42,76.58,76.36,76.58,41744.0,70.3849,70.5322,70.3296,70.5322,41744.0
2023-06-06 11:50:00,76.58,76.68,76.46,76.46,37287.0,70.5322,70.6244,70.4217,70.4217,37287.0
2023-06-06 12:00:00,76.45,76.48,76.32,76.37,37350.0,70.4125,70.4401,70.2928,70.3388,37350.0
2023-06-06 12:10:00,76.37,76.4,76.26,76.38,49362.0,70.3388,70.3665,70.2375,70.348,49362.0
2023-06-06 12:20:00,76.37,76.43,76.26,76.28,24054.0,70.3388,70.3941,70.2375,70.2559,24054.0
2023-06-06 12:30:00,76.28,76.3,76.15,76.19,51014.0,70.2559,70.2744,70.1362,70.173,51014.0
2023-06-06 12:40:00,76.18,76.46,76.17,76.44,33777.0,70.1638,70.4217,70.1546,70.4033,33777.0
2023-06-06 12:50:00,76.47,76.54,76.4,76.41,32908.0,70.4309,70.4954,70.3665,70.3757,32908.0
2023-06-06 13:00:00,76.41,76.51,76.38,76.47,36399.0,70.3757,70.4678,70.348,70.4309,36399.0
2023-06-06 13:10:00,76.47,76.52,76.43,76.47,31277.0,70.4309,70.477,70.3941,70.4309,31277.0
2023-06-06 13:20:00,76.47,76.47,76.24,76.32,91476.0,70.4309,70.4309,70.2191,70.2928,91476.0
2023-06-06 13:30:00,76.33,76.43,76.28,76.3,67994.0,70.302,70.3941,70.2559,70.2744,67994.0
2023-06-06 13:40:00,76.3,76.34,76.19,76.19,37218.0,70.2744,70.3112,70.173,70.173,37218.0
2023-06-06 13:50:00,76.2,76.23,76.17,76.21,76375.0,70.1823,70.2099,70.1546,70.1915,76375.0
2023-06-06 14:00:00,76.2,76.26,76.14,76.24,50629.0,70.1823,70.2375,70.127,70.2191,50629.0
2023-06-06 14:10:00,76.23,76.29,76.18,76.28,40933.0,70.2099,70.2652,70.1638,70.2559,40933.0
2023-06-06 14:20:00,76.28,76.31,76.2,76.23,41917.0,70.2559,70.2836,70.1823,70.2099,41917.0
2023-06-06 14:30:00,76.23,76.27,76.17,76.17,48522.0,70.2099,70.2467,70.1546,70.1546,48522.0
2023-06-06 14:40:00,76.17,76.24,76.14,76.16,43236.0,70.1546,70.2191,70.127,70.1454,43236.0
2023-06-06 14:50:00,76.16,76.19,76.02,76.05,68722.0,70.1454,70.173,70.0165,70.0441,68722.0
2023-06-06 15:00:00,76.06,76.15,76.02,76.12,79977.0,70.0533,70.1362,70.0165,70.1086,79977.0
2023-06-06 15:10:00,76.12,76.16,76.01,76.15,78672.0,70.1086,70.1454,70.0073,70.1362,78672.0
2023-06-06 15:20:00,76.16,76.23,76.09,76.12,47317.0,70.1454,70.2099,70.0809,70.1086,47317.0
2023-06-06 15:30:00,76.13,76.28,76.08,76.22,79792.0,70.1178,70.2559,70.0717,70.2007,79792.0
2023-06-06 15:40:00,76.2,76.39,76.16,76.33,114501.0,70.1823,70.3573,70.1454,70.302,114501.0
2023-06-06 15:50:00,76.34,76.46,76.19,76.19,411647.0,70.3112,70.4217,70.173,70.173,411647.0
2023-06-07 09:30:00,76.03,76.15,75.57,75.81,204567.0,70.0257,70.1362,69.602,69.8231,204567.0
2023-06-07 09:40:00,75.81,76.01,75.33,75.61,146952.0,69.8231,70.0073,69.381,69.6389,146952.0
2023-06-07 09:50:00,75.62,75.7,75.35,75.38,95154.0,69.6481,69.7217,69.3994,69.427,95154.0
2023-06-07 10:00:00,75.38,75.46,75.2,75.26,132756.0,69.427,69.5007,69.2612,69.3165,132756.0
2023-06-07 10:10:00,75.25,75.43,75.2,75.2,111912.0,69.3073,69.4731,69.2612,69.2612,111912.0
2023-06-07 10:20:00,75.22,75.53,75.12,75.52,115738.0,69.2797,69.5652,69.1875,69.556,115738.0
2023-06-07 10:30:00,75.52,75.69,75.43,75.61,68865.0,69.556,69.7125,69.4731,69.6389,68865.0
2023-06-07 10:40:00,75.58,75.58,75.42,75.47,66090.0,69.6112,69.6112,69.4639,69.5099,66090.0
2023-06-07 10:50:00,75.46,75.53,75.31,75.37,85770.0,69.5007,69.5652,69.3625,69.4178,85770.0
2023-06-07 11:00:00,75.37,75.47,75.24,75.33,149086.0,69.4178,69.5099,69.2981,69.381,149086.0
2023-06-07 11:10:00,75.32,75.52,75.3,75.42,65074.0,69.3718,69.556,69.3533,69.4639,65074.0
2023-06-07 11:20:00,75.44,75.54,75.39,75.42,126551.0,69.4823,69.5744,69.4362,69.4639,126551.0
2023-06-07 11:30:00,75.42,75.72,75.39,75.72,76489.0,69.4639,69.7402,69.4362,69.7402,76489.0
2023-06-07 11:40:00,75.72,75.77,75.68,75.71,89040.0,69.7402,69.7862,69.7033,69.731,89040.0
2023-06-07 11:50:00,75.72,75.75,75.52,75.73,103336.0,69.7402,69.7678,69.556,69.7494,103336.0
2023-06-07 12:00:00,75.73,75.77,75.68,75.72,47121.0,69.7494,69.7862,69.7033,69.7402,47121.0
2023-06-07 12:10:00,75.72,75.76,75.61,75.71,47150.0,69.7402,69.777,69.6389,69.731,47150.0
2023-06-07 12:20:00,75.74,75.92,75.74,75.9,136557.0,69.7586,69.9244,69.7586,69.906,136557.0
2023-06-07 12:30:00,75.89,76.04,75.83,75.83,42732.0,69.8967,70.0349,69.8415,69.8415,42732.0
2023-06-07 12:40:00,75.83,75.83,75.71,75.77,64301.0,69.8415,69.8415,69.731,69.7862,64301.0
2023-06-07 12:50:00,75.76,75.79,75.65,75.77,48664.0,69.777,69.8046,69.6757,69.7862,48664.0
2023-06-07 13:00:00,75.76,75.9,75.71,75.9,94394.0,69.777,69.906,69.731,69.906,94394.0
2023-06-07 13:10:00,75.89,75.96,75.78,75.92,62369.0,69.8967,69.9612,69.7954,69.9244,62369.0
2023-06-07 13:20:00,75.92,76.07,75.89,76.0,54773.0,69.9244,70.0625,69.8967,69.9981,54773.0
2023-06-07 13:30:00,75.99,76.01,75.91,75.96,51491.0,69.9888,70.0073,69.9152,69.9612,51491.0
2023-06-07 13:40:00,75.96,76.0,75.89,75.94,68559.0,69.9612,69.9981,69.8967,69.9428,68559.0
2023-06-07 13:50:00,75.93,76.08,75.91,76.05,45455.0,69.9336,70.0717,69.9152,70.0441,45455.0
2023-06-07 14:00:00,76.06,76.06,75.94,75.95,48092.0,70.0533,70.0533,69.9428,69.952,48092.0
2023-06-07 14:10:00,75.95,75.97,75.87,75.93,54594.0,69.952,69.9704,69.8783,69.9336,54594.0
2023-06-07 14:20:00,75.94,75.94,75.86,75.9,51419.0,69.9428,69.9428,69.8691,69.906,51419.0
2023-06-07 14:30:00,75.89,75.98,75.86,75.95,66642.0,69.8967,69.9796,69.8691,69.952,66642.0
2023-06-07 14:40:00,75.94,76.06,75.93,76.02,57284.0,69.9428,70.0533,69.9336,70.0165,57284.0
2023-06-07 14:50:00,76.01,76.03,75.95,75.99,47954.0,70.0073,70.0257,69.952,69.9888,47954.0
2023-06-07 15:00:00,75.98,76.07,75.95,75.97,58006.0,69.9796,70.0625,69.952,69.9704,58006.0
2023-06-07 15:10:00,75.97,76.07,75.95,76.06,54901.0,69.9704,70.0625,69.952,70.0533,54901.0
2023-06-07 15:20:00,76.06,76.13,76.04,76.12,78436.0,70.0533,70.1178,70.0349,70.1086,78436.0
2023-06-07 15:30:00,76.12,76.14,75.98,76.0,177094.0,70.1086,70.127,69.9796,69.9981,177094.0
2023-06-07 15:40:00,75.99,76.18,75.93,76.18,118234.0,69.9888,70.1638,69.9336,70.1638,118234.0
2023-06-07 15:50:00,76.19,76.23,75.98,76.08,490388.0,70.173,70.2099,69.9796,70.0717,490388.0
2023-06-08 09:30:00,76.1,76.62,75.76,76.61,199950.0,70.0902,70.5691,69.777,70.5599,199950.0
2023-06-08 09:40:00,76.62,76.85,76.49,76.69,133782.0,70.5691,70.7809,70.4494,70.6336,133782.0
2023-06-08 09:50:00,76.68,77.03,76.64,76.89,105491.0,70.6244,70.9467,70.5875,70.8178,105491.0
2023-06-08 10:00:00,76.89,77.27,76.81,77.27,145103.0,70.8178,71.1678,70.7441,71.1678,145103.0
2023-06-08 10:10:00,77.25,77.42,77.16,77.16,139564.0,71.1493,71.3059,71.0664,71.0664,139564.0
2023-06-08 10:20:00,77.14,77.4,77.05,77.39,95247.0,71.048,71.2875,70.9651,71.2783,95247.0
2023-06-08 10:30:00,77.39,77.43,77.25,77.28,79448.0,71.2783,71.3151,71.1493,71.177,79448.0
2023-06-08 10:40:00,77.3,77.31,77.21,77.28,94286.0,71.1954,71.2046,71.1125,71.177,94286.0
2023-06-08 10:50:00,77.27,77.38,77.25,77.34,141006.0,71.1678,71.2691,71.1493,71.2322,141006.0
2023-06-08 11:00:00,77.34,77.35,77.15,77.27,115115.0,71.2322,71.2414,71.0572,71.1678,115115.0
2023-06-08 11:10:00,77.27,77.47,77.26,77.41,105755.0,71.1678,71.352,71.1585,71.2967,105755.0
2023-06-08 11:20:00,77.4,77.49,77.39,77.41,231441.0,71.2875,71.3704,71.2783,71.2967,231441.0
2023-06-08 11:30:00,77.43,77.57,77.42,77.57,66780.0,71.3151,71.4441,71.3059,71.4441,66780.0
2023-06-08 11:40:00,77.57,77.58,77.34,77.42,80285.0,71.4441,71.4533,71.2322,71.3059,80285.0
2023-06-08 11:50:00,77.43,77.45,77.18,77.2,69009.0,71.3151,71.3335,71.0849,71.1033,69009.0
2023-06-08 12:00:00,77.2,77.35,77.08,77.31,120939.0,71.1033,71.2414,70.9928,71.2046,120939.0
2023-06-08 12:10:00,77.33,77.54,77.22,77.54,348192.0,71.223,71.4164,71.1217,71.4164,348192.0
2023-06-08 12:20:00,77.54,77.65,77.44,77.6,94646.0,71.4164,71.5177,71.3243,71.4717,94646.0
2023-06-08 12:30:00,77.6,77.77,77.58,77.66,163160.0,71.4717,71.6283,71.4533,71.527,163160.0
2023-06-08 12:40:00,77.66,77.74,77.65,77.67,56045.0,71.527,71.6006,71.5177,71.5362,56045.0
2023-06-08 12:50:00,77.68,77.72,77.67,77.7,34781.0,71.5454,71.5822,71.5362,71.5638,34781.0
2023-06-08 13:00:00,77.68,77.73,77.66,77.73,77832.0,71.5454,71.5914,71.527,71.5914,77832.0
2023-06-08 13:10:00,77.73,77.75,77.63,77.7,84820.0,71.5914,71.6099,71.4993,71.5638,84820.0
2023-06-08 13:20:00,77.71,77.93,77.71,77.92,54108.0,71.573,71.7756,71.573,71.7664,54108.0
2023-06-08 13:30:00,77.93,78.03,77.92,77.98,103269.0,71.7756,71.8677,71.7664,71.8217,103269.0
2023-06-08 13:40:00,77.98,78.04,77.96,78.01,46432.0,71.8217,71.8769,71.8033,71.8493,46432.0
2023-06-08 13:50:00,78.01,78.07,77.92,77.95,99341.0,71.8493,71.9046,71.7664,71.7941,99341.0
2023-06-08 14:00:00,77.96,77.99,77.65,77.66,82002.0,71.8033,71.8309,71.5177,71.527,82002.0
2023-06-08 14:10:00,77.65,77.81,77.56,77.79,156153.0,71.5177,71.6651,71.4349,71.6467,156153.0
2023-06-08 14:20:00,77.81,77.92,77.67,77.76,61664.0,71.6651,71.7664,71.5362,71.6191,61664.0
2023-06-08 14:30:00,77.76,77.85,77.7,77.84,57854.0,71.6191,71.702,71.5638,71.6927,57854.0
2023-06-08 14:40:00,77.84,77.89,77.78,77.86,43630.0,71.6927,71.7388,71.6375,71.7112,43630.0
2023-06-08 14:50:00,77.86,78.03,77.85,78.03,80965.0,71.7112,71.8677,71.702,71.8677,80965.0
2023-06-08 15:00:00,78.05,78.05,77.94,78.04,95030.0,71.8862,71.8862,71.7848,71.8769,95030.0
2023-06-08 15:10:00,78.04,78.16,78.04,78.12,89155.0,71.8769,71.9875,71.8769,71.9506,89155.0
2023-06-08 15:20:00,78.12,78.3,78.07,78.27,106975.0,71.9506,72.1164,71.9046,72.0888,106975.0
2023-06-08 15:30:00,78.26,78.28,78.17,78.26,147751.0,72.0796,72.098,71.9967,72.0796,147751.0
2023-06-08 15:40:00,78.26,78.46,78.23,78.33,177195.0,72.0796,72.2638,72.0519,72.144,177195.0
2023-06-08 15:50:00,78.34,78.45,78.26,78.39,691250.0,72.1533,72.2546,72.0796,72.1993,691250.0
2023-06-09 09:30:00,77.55,77.8,77.28,77.51,254182.0,71.4256,71.6559,71.177,71.3888,254182.0
2023-06-09 09:40:00,77.5,77.8,77.4,77.78,229437.0,71.3796,71.6559,71.2875,71.6375,229437.0
2023-06-09 09:50:00,77.79,77.86,77.67,77.78,248862.0,71.6467,71.7112,71.5362,71.6375,248862.0
2023-06-09 10:00:00,77.79,77.89,77.75,77.76,147672.0,71.6467,71.7388,71.6099,71.6191,147672.0
2023-06-09 10:10:00,77.76,78.04,77.75,78.01,118181.0,71.6191,71.8769,71.6099,71.8493,118181.0
2023-06-09 10:20:00,78.01,78.05,77.74,77.77,88989.0,71.8493,71.8862,71.6006,71.6283,88989.0
2023-06-09 10:30:00,77.78,78.01,77.75,78.0,70889.0,71.6375,71.8493,71.6099,71.8401,70889.0
2023-06-09 10:40:00,78.02,78.15,78.0,78.1,116462.0,71.8585,71.9783,71.8401,71.9322,116462.0
2023-06-09 10:50:00,78.11,78.12,78.0,78.03,133179.0,71.9414,71.9506,71.8401,71.8677,133179.0
2023-06-09 11:00:00,78.04,78.17,78.04,78.16,51334.0,71.8769,71.9967,71.8769,71.9875,51334.0
2023-06-09 11:10:00,78.16,78.24,78.15,78.19,59449.0,71.9875,72.0612,71.9783,72.0151,59449.0
2023-06-09 11:20:00,78.18,78.18,77.95,78.03,239747.0,72.0059,72.0059,71.7941,71.8677,239747.0
2023-06-09 11:30:00,78.02,78.05,77.84,77.95,125876.0,71.8585,71.8862,71.6927,71.7941,125876.0
2023-06-09 11:40:00,77.93,78.01,77.92,78.0,71739.0,71.7756,71.8493,71.7664,71.8401,71739.0
2023-06-09 11:50:00,78.0,78.05,77.76,77.79,44573.0,71.8401,71.8862,71.6191,71.6467,44573.0
2023-06-09 12:00:00,77.78,77.86,77.65,77.85,75755.0,71.6375,71.7112,71.5177,71.702,75755.0
2023-06-09 12:10:00,77.85,77.99,77.85,77.98,79202.0,71.702,71.8309,71.702,71.8217,79202.0
2023-06-09 12:20:00,77.98,78.01,77.9,77.95,72557.0,71.8217,71.8493,71.748,71.7941,72557.0
2023-06-09 12:30:00,77.95,78.08,77.94,78.08,95273.0,71.7941,71.9138,71.7848,71.9138,95273.0
2023-06-09 12:40:00,78.06,78.13,78.01,78.03,37824.0,71.8954,71.9598,71.8493,71.8677,37824.0
2023-06-09 12:50:00,78.03,78.04,78.0,78.0,49499.0,71.8677,71.8769,71.8401,71.8401,49499.0
2023-06-09 13:00:00,78.0,78.02,77.86,77.93,104944.0,71.8401,71.8585,71.7112,71.7756,104944.0
2023-06-09 13:10:00,77.94,77.97,77.83,77.95,55132.0,71.7848,71.8125,71.6835,71.7941,55132.0
2023-06-09 13:20:00,77.94,78.04,77.92,78.03,24585.0,71.7848,71.8769,71.7664,71.8677,24585.0
2023-06-09 13:30:00,78.04,78.24,78.04,78.2,105017.0,71.8769,72.0612,71.8769,72.0243,105017.0
2023-06-09 13:40:00,78.2,78.29,78.15,78.17,100130.0,72.0243,72.1072,71.9783,71.9967,100130.0
2023-06-09 13:50:00,78.18,78.21,78.11,78.13,36045.0,72.0059,72.0335,71.9414,71.9598,36045.0
2023-06-09 14:00:00,78.12,78.24,78.08,78.2,39079.0,71.9506,72.0612,71.9138,72.0243,39079.0
2023-06-09 14:10:00,78.2,78.29,78.2,78.21,34241.0,72.0243,72.1072,72.0243,72.0335,34241.0
2023-06-09 14:20:00,78.21,78.4,78.2,78.25,123692.0,72.0335,72.2085,72.0243,72.0704,123692.0
2023-06-09 14:30:00,78.26,78.29,78.17,78.24,28288.0,72.0796,72.1072,71.9967,72.0612,28288.0
2023-06-09 14:40:00,78.23,78.24,78.09,78.11,22299.0,72.0519,72.0612,71.923,71.9414,22299.0
2023-06-09 14:50:00,78.09,78.12,77.94,77.98,32788.0,71.923,71.9506,71.7848,71.8217,32788.0
2023-06-09 15:00:00,77.98,77.99,77.8,77.81,30044.0,71.8217,71.8309,71.6559,71.6651,30044.0
2023-06-09 15:10:00,77.81,77.91,77.78,77.9,35715.0,71.6651,71.7572,71.6375,71.748,35715.0
2023-06-09 15:20:00,77.91,77.95,77.84,77.88,32542.0,71.7572,71.7941,71.6927,71.7296,32542.0
2023-06-09 15:30:00,77.88,77.97,77.84,77.88,51684.0,71.7296,71.8125,71.6927,71.7296,51684.0
2023-06-09 15:40:00,77.88,77.98,77.86,77.93,89915.0,71.7296,71.8217,71.7112,71.7756,89915.0
2023-06-09 15:50:00,77.92,78.16,77.89,78.13,667663.0,71.7664,71.9875,71.7388,71.9598,667663.0
2023-06-12 09:30:00,78.08,78.3,77.39,77.46,255652.0,71.9138,72.1164,71.2783,71.3428,255652.0
2023-06-12 09:40:00,77.49,77.55,76.81,77.37,188303.0,71.3704,71.4256,70.7441,71.2599,188303.0
2023-06-12 09:50:00,77.38,77.55,77.18,77.25,89048.0,71.2691,71.4256,71.0849,71.1493,89048.0
2023-06-12 10:00:00,77.27,77.35,77.02,77.3,216316.0,71.1678,71.2414,70.9375,71.1954,216316.0
2023-06-12 10:10:00,77.3,77.87,77.29,77.83,75528.0,71.1954,71.7204,71.1862,71.6835,75528.0
2023-06-12 10:20:00,77.83,77.99,77.8,77.96,61953.0,71.6835,71.8309,71.6559,71.8033,61953.0
2023-06-12 10:30:00,77.98,77.98,77.79,77.89,54514.0,71.8217,71.8217,71.6467,71.7388,54514.0
2023-06-12 10:40:00,77.88,77.94,77.68,77.94,52777.0,71.7296,71.7848,71.5454,71.7848,52777.0
2023-06-12 10:50:00,77.94,78.08,77.79,77.86,43969.0,71.7848,71.9138,71.6467,71.7112,43969.0
2023-06-12 11:00:00,77.86,77.88,77.63,77.69,249967.0,71.7112,71.7296,71.4993,71.5546,249967.0
2023-06-12 11:10:00,77.68,77.72,77.45,77.52,60989.0,71.5454,71.5822,71.3335,71.398,60989.0
2023-06-12 11:20:00,77.53,77.53,77.42,77.5,60163.0,71.4072,71.4072,71.3059,71.3796,60163.0
2023-06-12 11:30:00,77.49,77.72,77.47,77.71,39159.0,71.3704,71.5822,71.352,71.573,39159.0
2023-06-12 11:40:00,77.72,77.74,77.63,77.68,43075.0,71.5822,71.6006,71.4993,71.5454,43075.0
2023-06-12 11:50:00,77.67,77.74,77.6,77.7,31421.0,71.5362,71.6006,71.4717,71.5638,31421.0
2023-06-12 12:00:00,77.69,77.77,77.66,77.74,114476.0,71.5546,71.6283,71.527,71.6006,114476.0
2023-06-12 12:10:00,77.73,77.78,77.58,77.67,46707.0,71.5914,71.6375,71.4533,71.5362,46707.0
2023-06-12 12:20:00,77.67,77.67,77.39,77.42,39491.0,71.5362,71.5362,71.2783,71.3059,39491.0
2023-06-12 12:30:00,77.41,77.44,77.29,77.33,36837.0,71.2967,71.3243,71.1862,71.223,36837.0
2023-06-12 12:40:00,77.35,77.56,77.34,77.56,185613.0,71.2414,71.4349,71.2322,71.4349,185613.0
2023-06-12 12:50:00,77.56,77.58,77.43,77.44,95287.0,71.4349,71.4533,71.3151,71.3243,95287.0
2023-06-12 13:00:00,77.44,77.44,77.17,77.19,29147.0,71.3243,71.3243,71.0757,71.0941,29147.0
2023-06-12 13:10:00,77.19,77.23,77.08,77.11,63556.0,71.0941,71.1309,70.9928,71.0204,63556.0
2023-06-12 13:20:00,77.1,77.19,77.05,77.09,48943.0,71.0112,71.0941,70.9651,71.002,48943.0
2023-06-12 13:30:00,77.09,77.17,77.0,77.08,63452.0,71.002,71.0757,70.9191,70.9928,63452.0
2023-06-12 13:40:00,77.08,77.15,77.07,77.15,62719.0,70.9928,71.0572,70.9836,71.0572,62719.0
2023-06-12 13:50:00,77.15,77.2,77.12,77.14,32334.0,71.0572,71.1033,71.0296,71.048,32334.0
2023-06-12 14:00:00,77.15,77.17,77.04,77.05,32362.0,71.0572,71.0757,70.9559,70.9651,32362.0
2023-06-12 14:10:00,77.06,77.11,77.0,77.1,34224.0,70.9743,71.0204,70.9191,71.0112,34224.0
2023-06-12 14:20:00,77.09,77.28,77.09,77.27,25074.0,71.002,71.177,71.002,71.1678,25074.0
2023-06-12 14:30:00,77.27,77.43,77.25,77.34,39366.0,71.1678,71.3151,71.1493,71.2322,39366.0
2023-06-12 14:40:00,77.34,77.56,77.34,77.56,35086.0,71.2322,71.4349,71.2322,71.4349,35086.0
2023-06-12 14:50:00,77.56,77.65,77.54,77.62,42801.0,71.4349,71.5177,71.4164,71.4901,42801.0
2023-06-12 15:00:00,77.63,77.72,77.62,77.68,44122.0,71.4993,71.5822,71.4901,71.5454,44122.0
2023-06-12 15:10:00,77.68,77.82,77.67,77.75,52909.0,71.5454,71.6743,71.5362,71.6099,52909.0
2023-06-12 15:20:00,77.75,77.78,77.71,77.71,56800.0,71.6099,71.6375,71.573,71.573,56800.0
2023-06-12 15:30:00,77.71,77.8,77.65,77.78,82719.0,71.573,71.6559,71.5177,71.6375,82719.0
2023-06-12 15:40:00,77.77,77.89,77.75,77.84,85559.0,71.6283,71.7388,71.6099,71.6927,85559.0
2023-06-12 15:50:00,77.85,77.94,77.75,77.88,398282.0,71.702,71.7848,71.6099,71.7296,398282.0
2023-06-13 09:30:00,76.95,77.85,76.9,77.81,252375.0,70.873,71.702,70.827,71.6651,252375.0
2023-06-13 09:40:00,77.79,77.86,77.55,77.79,70829.0,71.6467,71.7112,71.4256,71.6467,70829.0
2023-06-13 09:50:00,77.8,77.89,77.41,77.47,127944.0,71.6559,71.7388,71.2967,71.352,127944.0
2023-06-13 10:00:00,77.48,77.49,77.23,77.46,75860.0,71.3612,71.3704,71.1309,71.3428,75860.0
2023-06-13 10:10:00,77.46,77.73,77.42,77.64,57551.0,71.3428,71.5914,71.3059,71.5085,57551.0
2023-06-13 10:20:00,77.64,77.64,77.44,77.58,55552.0,71.5085,71.5085,71.3243,71.4533,55552.0
2023-06-13 10:30:00,77.59,77.85,77.57,77.77,53721.0,71.4625,71.702,71.4441,71.6283,53721.0
2023-06-13 10:40:00,77.77,77.88,77.68,77.86,150333.0,71.6283,71.7296,71.5454,71.7112,150333.0
2023-06-13 10:50:00,77.85,77.87,77.71,77.78,117311.0,71.702,71.7204,71.573,71.6375,117311.0
2023-06-13 11:00:00,77.78,77.95,77.76,77.94,46808.0,71.6375,71.7941,71.6191,71.7848,46808.0
2023-06-13 11:10:00,77.95,78.17,77.93,78.13,72661.0,71.7941,71.9967,71.7756,71.9598,72661.0
2023-06-13 11:20:00,78.14,78.22,77.98,78.0,92928.0,71.9691,72.0427,71.8217,71.8401,92928.0
2023-06-13 11:30:00,78.01,78.01,77.86,77.92,65372.0,71.8493,71.8493,71.7112,71.7664,65372.0
2023-06-13 11:40:00,77.93,78.04,77.89,77.95,76454.0,71.7756,71.8769,71.7388,71.7941,76454.0
2023-06-13 11:50:00,77.96,78.11,77.94,77.97,56664.0,71.8033,71.9414,71.7848,71.8125,56664.0
2023-06-13 12:00:00,77.97,77.97,77.74,77.87,72110.0,71.8125,71.8125,71.6006,71.7204,72110.0
2023-06-13 12:10:00,77.86,78.13,77.85,78.12,44572.0,71.7112,71.9598,71.702,71.9506,44572.0
2023-06-13 12:20:00,78.12,78.27,78.07,78.22,46921.0,71.9506,72.0888,71.9046,72.0427,46921.0
2023-06-13 12:30:00,78.22,78.24,78.08,78.13,40125.0,72.0427,72.0612,71.9138,71.9598,40125.0
2023-06-13 12:40:00,78.13,78.18,78.09,78.09,30624.0,71.9598,72.0059,71.923,71.923,30624.0
2023-06-13 12:50:00,78.1,78.2,78.06,78.18,35169.0,71.9322,72.0243,71.8954,72.0059,35169.0
2023-06-13 13:00:00,78.19,78.22,78.11,78.12,40160.0,72.0151,72.0427,71.9414,71.9506,40160.0
2023-06-13 13:10:00,78.11,78.18,78.1,78.18,31854.0,71.9414,72.0059,71.9322,72.0059,31854.0
2023-06-13 13:20:00,78.18,78.23,78.15,78.19,35132.0,72.0059,72.0519,71.9783,72.0151,35132.0
2023-06-13 13:30:00,78.19,78.21,78.12,78.12,37600.0,72.0151,72.0335,71.9506,71.9506,37600.0
2023-06-13 13:40:00,78.13,78.27,78.12,78.19,40676.0,71.9598,72.0888,71.9506,72.0151,40676.0
2023-06-13 13:50:00,78.18,78.2,78.06,78.11,24700.0,72.0059,72.0243,71.8954,71.9414,24700.0
2023-06-13 14:00:00,78.12,78.17,78.08,78.1,29965.0,71.9506,71.9967,71.9138,71.9322,29965.0
2023-06-13 14:10:00,78.09,78.18,78.02,78.18,46905.0,71.923,72.0059,71.8585,72.0059,46905.0
2023-06-13 14:20:00,78.17,78.22,78.12,78.22,108386.0,71.9967,72.0427,71.9506,72.0427,108386.0
2023-06-13 14:30:00,78.22,78.22,78.06,78.17,42394.0,72.0427,72.0427,71.8954,71.9967,42394.0
2023-06-13 14:40:00,78.19,78.19,78.04,78.13,52655.0,72.0151,72.0151,71.8769,71.9598,52655.0
2023-06-13 14:50:00,78.14,78.17,78.03,78.03,58523.0,71.9691,71.9967,71.8677,71.8677,58523.0
2023-06-13 15:00:00,78.04,78.23,78.03,78.2,95388.0,71.8769,72.0519,71.8677,72.0243,95388.0
2023-06-13 15:10:00,78.22,78.4,78.19,78.36,54379.0,72.0427,72.2085,72.0151,72.1717,54379.0
2023-06-13 15:20:00,78.35,78.36,78.24,78.33,50684.0,72.1625,72.1717,72.0612,72.144,50684.0
2023-06-13 15:30:00,78.33,78.39,78.26,78.29,76735.0,72.144,72.1993,72.0796,72.1072,76735.0
2023-06-13 15:40:00,78.3,78.37,78.27,78.27,89049.0,72.1164,72.1809,72.0888,72.0888,89049.0
2023-06-13 15:50:00,78.28,78.5,78.28,78.46,419943.0,72.098,72.3006,72.098,72.2638,419943.0
2023-06-14 09:30:00,78.1,78.4,78.0,78.32,254946.0,72.6243,72.9033,72.5313,72.8289,254946.0
2023-06-14 09:40:00,78.31,78.37,78.1,78.17,205502.0,72.8196,72.8754,72.6243,72.6894,205502.0
2023-06-14 09:50:00,78.17,78.37,77.87,77.93,106066.0,72.6894,72.8754,72.4104,72.4662,106066.0
2023-06-14 10:00:00,77.94,78.04,77.59,77.59,88945.0,72.4755,72.5685,72.1501,72.1501,88945.0
2023-06-14 10:10:00,77.58,77.66,77.39,77.6,106070.0,72.1408,72.2152,71.9641,72.1594,106070.0
2023-06-14 10:20:00,77.6,77.65,77.58,77.61,86221.0,72.1594,72.2059,72.1408,72.1687,86221.0
2023-06-14 10:30:00,77.62,77.73,77.6,77.66,96163.0,72.178,72.2803,72.1594,72.2152,96163.0
2023-06-14 10:40:00,77.65,77.68,77.55,77.65,107160.0,72.2059,72.2338,72.1129,72.2059,107160.0
2023-06-14 10:50:00,77.65,77.72,77.52,77.62,71458.0,72.2059,72.271,72.085,72.178,71458.0
2023-06-14 11:00:00,77.62,77.78,77.61,77.68,61845.0,72.178,72.3267,72.1687,72.2338,61845.0
2023-06-14 11:10:00,77.69,77.86,77.66,77.81,50913.0,72.2431,72.4011,72.2152,72.3546,50913.0
2023-06-14 11:20:00,77.8,77.96,77.77,77.88,70007.0,72.3453,72.4941,72.3174,72.4197,70007.0
2023-06-14 11:30:00,77.89,77.93,77.73,77.74,59372.0,72.429,72.4662,72.2803,72.2895,59372.0
2023-06-14 11:40:00,77.73,77.81,77.67,77.78,34719.0,72.2803,72.3546,72.2245,72.3267,34719.0
2023-06-14 11:50:00,77.78,77.89,77.75,77.81,28139.0,72.3267,72.429,72.2988,72.3546,28139.0
2023-06-14 12:00:00,77.81,77.82,77.65,77.67,26756.0,72.3546,72.3639,72.2059,72.2245,26756.0
2023-06-14 12:10:00,77.67,77.69,77.57,77.61,30158.0,72.2245,72.2431,72.1315,72.1687,30158.0
2023-06-14 12:20:00,77.61,77.64,77.58,77.63,22337.0,72.1687,72.1966,72.1408,72.1873,22337.0
2023-06-14 12:30:00,77.64,77.74,77.62,77.7,51630.0,72.1966,72.2895,72.178,72.2524,51630.0
2023-06-14 12:40:00,77.7,77.73,77.65,77.72,30758.0,72.2524,72.2803,72.2059,72.271,30758.0
2023-06-14 12:50:00,77.71,77.77,77.7,77.76,32247.0,72.2617,72.3174,72.2524,72.3081,32247.0
2023-06-14 13:00:00,77.76,77.78,77.67,77.73,30396.0,72.3081,72.3267,72.2245,72.2803,30396.0
2023-06-14 13:10:00,77.72,77.73,77.67,77.68,45425.0,72.271,72.2803,72.2245,72.2338,45425.0
2023-06-14 13:20:00,77.68,77.8,77.58,77.79,33598.0,72.2338,72.3453,72.1408,72.336,33598.0
2023-06-14 13:30:00,77.79,77.83,77.66,77.71,49854.0,72.336,72.3732,72.2152,72.2617,49854.0
2023-06-14 13:40:00,77.72,77.76,77.66,77.68,59056.0,72.271,72.3081,72.2152,72.2338,59056.0
2023-06-14 13:50:00,77.68,77.74,77.65,77.69,62497.0,72.2338,72.2895,72.2059,72.2431,62497.0
2023-06-14 14:00:00,77.69,77.73,77.42,77.56,134650.0,72.2431,72.2803,71.992,72.1222,134650.0
2023-06-14 14:10:00,77.58,77.58,77.34,77.37,101527.0,72.1408,72.1408,71.9176,71.9455,101527.0
2023-06-14 14:20:00,77.37,77.54,77.32,77.54,92752.0,71.9455,72.1036,71.899,72.1036,92752.0
2023-06-14 14:30:00,77.53,77.67,77.46,77.56,68474.0,72.0943,72.2245,72.0292,72.1222,68474.0
2023-06-14 14:40:00,77.58,77.7,77.54,77.66,107501.0,72.1408,72.2524,72.1036,72.2152,107501.0
2023-06-14 14:50:00,77.66,77.72,77.48,77.52,144774.0,72.2152,72.271,72.0478,72.085,144774.0
2023-06-14 15:00:00,77.53,77.74,77.47,77.65,141315.0,72.0943,72.2895,72.0385,72.2059,141315.0
2023-06-14 15:10:00,77.66,77.66,77.44,77.56,70879.0,72.2152,72.2152,72.0106,72.1222,70879.0
2023-06-14 15:20:00,77.57,77.76,77.54,77.65,117857.0,72.1315,72.3081,72.1036,72.2059,117857.0
2023-06-14 15:30:00,77.66,77.75,77.57,77.7,115373.0,72.2152,72.2988,72.1315,72.2524,115373.0
2023-06-14 15:40:00,77.7,77.72,77.6,77.63,97467.0,72.2524,72.271,72.1594,72.1873,97467.0
2023-06-14 15:50:00,77.61,77.97,77.54,77.97,691511.0,72.1687,72.5034,72.1036,72.5034,691511.0
2023-06-15 09:30:00,78.28,78.6,78.08,78.14,183785.0,72.7917,73.0893,72.6057,72.6615,183785.0
2023-06-15 09:40:00,78.12,78.5,78.03,78.45,198787.0,72.6429,72.9963,72.5592,72.9498,198787.0
2023-06-15 09:50:00,78.45,78.69,78.22,78.49,114343.0,72.9498,73.1729,72.7359,72.987,114343.0
2023-06-15 10:00:00,78.51,78.53,78.11,78.11,104724.0,73.0056,73.0242,72.6336,72.6336,104724.0
2023-06-15 10:10:00,78.11,78.35,78.0,78.28,80093.0,72.6336,72.8568,72.5313,72.7917,80093.0
2023-06-15 10:20:00,78.28,78.29,78.09,78.12,144244.0,72.7917,72.801,72.615,72.6429,144244.0
2023-06-15 10:30:00,78.13,78.18,77.99,78.05,117099.0,72.6522,72.6987,72.522,72.5778,117099.0
2023-06-15 10:40:00,78.04,78.21,77.95,78.09,92955.0,72.5685,72.7266,72.4848,72.615,92955.0
2023-06-15 10:50:00,78.1,78.1,77.93,77.96,88621.0,72.6243,72.6243,72.4662,72.4941,88621.0
2023-06-15 11:00:00,77.95,77.96,77.77,77.93,115526.0,72.4848,72.4941,72.3174,72.4662,115526.0
2023-06-15 11:10:00,77.91,78.0,77.87,77.96,83804.0,72.4476,72.5313,72.4104,72.4941,83804.0
2023-06-15 11:20:00,77.96,78.13,77.95,78.09,78620.0,72.4941,72.6522,72.4848,72.615,78620.0
2023-06-15 11:30:00,78.09,78.15,77.97,78.12,87654.0,72.615,72.6708,72.5034,72.6429,87654.0
2023-06-15 11:40:00,78.13,78.4,78.13,78.32,76485.0,72.6522,72.9033,72.6522,72.8289,76485.0
2023-06-15 11:50:00,78.33,78.45,78.2,78.36,77294.0,72.8382,72.9498,72.7173,72.8661,77294.0
2023-06-15 12:00:00,78.37,78.42,78.18,78.31,95545.0,72.8754,72.9219,72.6987,72.8196,95545.0
2023-06-15 12:10:00,78.34,78.44,78.32,78.41,55189.0,72.8475,72.9405,72.8289,72.9126,55189.0
2023-06-15 12:20:00,78.41,78.48,78.4,78.43,33360.0,72.9126,72.9777,72.9033,72.9312,33360.0
2023-06-15 12:30:00,78.43,78.51,78.3,78.42,151308.0,72.9312,73.0056,72.8103,72.9219,151308.0
2023-06-15 12:40:00,78.42,78.52,78.41,78.52,55283.0,72.9219,73.0149,72.9126,73.0149,55283.0
2023-06-15 12:50:00,78.52,78.52,78.44,78.49,42306.0,73.0149,73.0149,72.9405,72.987,42306.0
2023-06-15 13:00:00,78.48,78.51,78.4,78.45,53607.0,72.9777,73.0056,72.9033,72.9498,53607.0
2023-06-15 13:10:00,78.45,78.52,78.42,78.47,68297.0,72.9498,73.0149,72.9219,72.9684,68297.0
2023-06-15 13:20:00,78.45,78.57,78.44,78.52,78693.0,72.9498,73.0614,72.9405,73.0149,78693.0
2023-06-15 13:30:00,78.53,78.55,78.42,78.42,49440.0,73.0242,73.0428,72.9219,72.9219,49440.0
2023-06-15 13:40:00,78.43,78.53,78.42,78.45,64673.0,72.9312,73.0242,72.9219,72.9498,64673.0
2023-06-15 13:50:00,78.45,78.57,78.44,78.45,114542.0,72.9498,73.0614,72.9405,72.9498,114542.0
2023-06-15 14:00:00,78.45,78.54,78.39,78.41,72180.0,72.9498,73.0335,72.894,72.9126,72180.0
2023-06-15 14:10:00,78.41,78.58,78.41,78.53,47267.0,72.9126,73.0707,72.9126,73.0242,47267.0
2023-06-15 14:20:00,78.53,78.53,78.44,78.45,52263.0,73.0242,73.0242,72.9405,72.9498,52263.0
2023-06-15 14:30:00,78.45,78.56,78.45,78.52,55312.0,72.9498,73.0521,72.9498,73.0149,55312.0
2023-06-15 14:40:00,78.53,78.64,78.52,78.59,48278.0,73.0242,73.1264,73.0149,73.08,48278.0
2023-06-15 14:50:00,78.6,78.72,78.56,78.71,90557.0,73.0893,73.2008,73.0521,73.1915,90557.0
2023-06-15 15:00:00,78.72,78.76,78.62,78.72,64689.0,73.2008,73.238,73.1079,73.2008,64689.0
2023-06-15 15:10:00,78.73,78.85,78.71,78.76,57419.0,73.2101,73.3217,73.1915,73.238,57419.0
2023-06-15 15:20:00,78.75,78.8,78.67,78.69,53339.0,73.2287,73.2752,73.1543,73.1729,53339.0
2023-06-15 15:30:00,78.7,78.79,78.66,78.7,84007.0,73.1822,73.2659,73.145,73.1822,84007.0
2023-06-15 15:40:00,78.69,78.82,78.67,78.81,132630.0,73.1729,73.2938,73.1543,73.2845,132630.0
2023-06-15 15:50:00,78.82,79.01,78.8,79.0,679862.0,73.2938,73.4705,73.2752,73.4612,679862.0
2023-06-16 09:30:00,79.2,79.53,78.86,79.35,1831892.0,73.6472,73.9541,73.331,73.7867,1831892.0
2023-06-16 09:40:00,79.26,79.43,78.94,79.03,149520.0,73.703,73.8611,73.4054,73.4891,149520.0
2023-06-16 09:50:00,79.03,79.11,78.86,78.97,188380.0,73.4891,73.5635,73.331,73.4333,188380.0
2023-06-16 10:00:00,78.99,79.07,78.72,78.78,75723.0,73.4519,73.5263,73.2008,73.2566,75723.0
2023-06-16 10:10:00,78.78,78.96,78.75,78.8,69339.0,73.2566,73.424,73.2287,73.2752,69339.0
2023-06-16 10:20:00,78.79,78.8,78.6,78.75,68366.0,73.2659,73.2752,73.0893,73.2287,68366.0
2023-06-16 10:30:00,78.73,78.83,78.63,78.66,36969.0,73.2101,73.3031,73.1172,73.145,36969.0
2023-06-16 10:40:00,78.65,78.66,78.5,78.66,48735.0,73.1357,73.145,72.9963,73.145,48735.0
2023-06-16 10:50:00,78.68,78.93,78.68,78.89,57417.0,73.1636,73.3961,73.1636,73.3589,57417.0
2023-06-16 11:00:00,78.89,78.9,78.73,78.83,45842.0,73.3589,73.3682,73.2101,73.3031,45842.0
2023-06-16 11:10:00,78.82,78.94,78.79,78.84,121634.0,73.2938,73.4054,73.2659,73.3124,121634.0
2023-06-16 11:20:00,78.87,78.87,78.56,78.63,92337.0,73.3403,73.3403,73.0521,73.1172,92337.0
2023-06-16 11:30:00,78.63,78.74,78.52,78.71,94540.0,73.1172,73.2194,73.0149,73.1915,94540.0
2023-06-16 11:40:00,78.75,78.87,78.71,78.82,32758.0,73.2287,73.3403,73.1915,73.2938,32758.0
2023-06-16 11:50:00,78.83,79.01,78.8,79.01,69888.0,73.3031,73.4705,73.2752,73.4705,69888.0
2023-06-16 12:00:00,79.02,79.17,79.01,79.01,31376.0,73.4798,73.6193,73.4705,73.4705,31376.0
2023-06-16 12:10:00,79.01,79.19,79.0,79.18,25827.0,73.4705,73.6379,73.4612,73.6286,25827.0
2023-06-16 12:20:00,79.17,79.31,79.16,79.31,40030.0,73.6193,73.7495,73.61,73.7495,40030.0
2023-06-16 12:30:00,79.31,79.33,79.2,79.23,47394.0,73.7495,73.7681,73.6472,73.6751,47394.0
2023-06-16 12:40:00,79.23,79.28,79.16,79.25,59130.0,73.6751,73.7216,73.61,73.6937,59130.0
2023-06-16 12:50:00,79.25,79.3,79.14,79.2,59639.0,73.6937,73.7402,73.5914,73.6472,59639.0
2023-06-16 13:00:00,79.21,79.23,79.08,79.13,53280.0,73.6565,73.6751,73.5356,73.5821,53280.0
2023-06-16 13:10:00,79.12,79.12,78.99,79.06,86843.0,73.5728,73.5728,73.4519,73.517,86843.0
2023-06-16 13:20:00,79.06,79.1,79.02,79.06,46994.0,73.517,73.5542,73.4798,73.517,46994.0
2023-06-16 13:30:00,79.06,79.1,78.98,79.08,47382.0,73.517,73.5542,73.4426,73.5356,47382.0
2023-06-16 13:40:00,79.07,79.08,78.94,79.03,36559.0,73.5263,73.5356,73.4054,73.4891,36559.0
2023-06-16 13:50:00,79.02,79.11,79.0,79.03,34495.0,73.4798,73.5635,73.4612,73.4891,34495.0
2023-06-16 14:00:00,79.02,79.09,78.91,78.95,41665.0,73.4798,73.5449,73.3775,73.4147,41665.0
2023-06-16 14:10:00,78.95,78.95,78.79,78.89,39451.0,73.4147,73.4147,73.2659,73.3589,39451.0
2023-06-16 14:20:00,78.89,78.97,78.87,78.91,43916.0,73.3589,73.4333,73.3403,73.3775,43916.0
2023-06-16 14:30:00,78.9,79.05,78.9,79.01,49070.0,73.3682,73.5077,73.3682,73.4705,49070.0
2023-06-16 14:40:00,79.02,79.04,78.89,78.9,87905.0,73.4798,73.4984,73.3589,73.3682,87905.0
2023-06-16 14:50:00,78.89,78.93,78.84,78.86,45732.0,73.3589,73.3961,73.3124,73.331,45732.0
2023-06-16 15:00:00,78.87,78.91,78.76,78.88,79605.0,73.3403,73.3775,73.238,73.3496,79605.0
2023-06-16 15:10:00,78.88,78.89,78.78,78.89,129272.0,73.3496,73.3589,73.2566,73.3589,129272.0
2023-06-16 15:20:00,78.89,78.92,78.72,78.72,146738.0,73.3589,73.3868,73.2008,73.2008,146738.0
2023-06-16 15:30:00,78.73,79.1,78.72,79.06,118945.0,73.2101,73.5542,73.2008,73.517,118945.0
2023-06-16 15:40:00,79.06,79.1,78.97,79.07,164044.0,73.517,73.5542,73.4333,73.5263,164044.0
2023-06-16 15:50:00,79.09,79.48,78.78,78.86,590000.0,73.5449,73.9076,73.2566,73.331,590000.0
2023-06-20 09:30:00,78.67,78.95,78.38,78.51,265667.0,73.1543,73.4147,72.8847,73.0056,265667.0
2023-06-20 09:40:00,78.53,78.95,78.32,78.78,127217.0,73.0242,73.4147,72.8289,73.2566,127217.0
2023-06-20 09:50:00,78.77,79.16,78.6,79.16,121641.0,73.2473,73.61,73.0893,73.61,121641.0
2023-06-20 10:00:00,79.16,79.18,78.67,78.82,140656.0,73.61,73.6286,73.1543,73.2938,140656.0
2023-06-20 10:10:00,78.82,78.95,78.67,78.77,115136.0,73.2938,73.4147,73.1543,73.2473,115136.0
2023-06-20 10:20:00,78.76,78.77,78.54,78.67,104019.0,73.238,73.2473,73.0335,73.1543,104019.0
2023-06-20 10:30:00,78.67,78.81,78.56,78.77,95022.0,73.1543,73.2845,73.0521,73.2473,95022.0
2023-06-20 10:40:00,78.77,78.81,78.68,78.73,66322.0,73.2473,73.2845,73.1636,73.2101,66322.0
2023-06-20 10:50:00,78.73,78.75,78.4,78.43,95500.0,73.2101,73.2287,72.9033,72.9312,95500.0
2023-06-20 11:00:00,78.44,78.51,78.36,78.41,63696.0,72.9405,73.0056,72.8661,72.9126,63696.0
2023-06-20 11:10:00,78.42,78.47,78.28,78.32,43385.0,72.9219,72.9684,72.7917,72.8289,43385.0
2023-06-20 11:20:00,78.31,78.32,78.19,78.19,69386.0,72.8196,72.8289,72.708,72.708,69386.0
2023-06-20 11:30:00,78.19,78.4,78.18,78.26,197543.0,72.708,72.9033,72.6987,72.7731,197543.0
2023-06-20 11:40:00,78.26,78.28,77.98,78.28,49976.0,72.7731,72.7917,72.5127,72.7917,49976.0
2023-06-20 11:50:00,78.27,78.38,78.26,78.29,60577.0,72.7824,72.8847,72.7731,72.801,60577.0
2023-06-20 12:00:00,78.3,78.39,78.24,78.24,34743.0,72.8103,72.894,72.7545,72.7545,34743.0
2023-06-20 12:10:00,78.22,78.38,78.22,78.25,68847.0,72.7359,72.8847,72.7359,72.7638,68847.0
2023-06-20 12:20:00,78.24,78.4,78.24,78.38,37970.0,72.7545,72.9033,72.7545,72.8847,37970.0
2023-06-20 12:30:00,78.39,78.41,78.27,78.31,37291.0,72.894,72.9126,72.7824,72.8196,37291.0
2023-06-20 12:40:00,78.31,78.58,78.31,78.47,57755.0,72.8196,73.0707,72.8196,72.9684,57755.0
2023-06-20 12:50:00,78.48,78.5,78.41,78.47,25024.0,72.9777,72.9963,72.9126,72.9684,25024.0
2023-06-20 13:00:00,78.47,78.51,78.43,78.49,25464.0,72.9684,73.0056,72.9312,72.987,25464.0
2023-06-20 13:10:00,78.5,78.52,78.35,78.4,33989.0,72.9963,73.0149,72.8568,72.9033,33989.0
2023-06-20 13:20:00,78.39,78.5,78.38,78.49,19190.0,72.894,72.9963,72.8847,72.987,19190.0
2023-06-20 13:30:00,78.5,78.52,78.29,78.3,25096.0,72.9963,73.0149,72.801,72.8103,25096.0
2023-06-20 13:40:00,78.3,78.41,78.27,78.27,34846.0,72.8103,72.9126,72.7824,72.7824,34846.0
2023-06-20 13:50:00,78.27,78.37,78.23,78.26,37038.0,72.7824,72.8754,72.7452,72.7731,37038.0
2023-06-20 14:00:00,78.26,78.32,78.18,78.19,60732.0,72.7731,72.8289,72.6987,72.708,60732.0
2023-06-20 14:10:00,78.17,78.28,78.15,78.26,31876.0,72.6894,72.7917,72.6708,72.7731,31876.0
2023-06-20 14:20:00,78.26,78.33,78.2,78.21,36934.0,72.7731,72.8382,72.7173,72.7266,36934.0
2023-06-20 14:30:00,78.21,78.21,78.15,78.18,21622.0,72.7266,72.7266,72.6708,72.6987,21622.0
2023-06-20 14:40:00,78.17,78.22,78.09,78.22,43450.0,72.6894,72.7359,72.615,72.7359,43450.0
2023-06-20 14:50:00,78.22,78.37,78.21,78.32,80049.0,72.7359,72.8754,72.7266,72.8289,80049.0
2023-06-20 15:00:00,78.33,78.4,78.3,78.37,45127.0,72.8382,72.9033,72.8103,72.8754,45127.0
2023-06-20 15:10:00,78.36,78.38,78.21,78.24,50525.0,72.8661,72.8847,72.7266,72.7545,50525.0
2023-06-20 15:20:00,78.2,78.23,78.16,78.17,33595.0,72.7173,72.7452,72.6801,72.6894,33595.0
2023-06-20 15:30:00,78.17,78.19,78.03,78.07,35965.0,72.6894,72.708,72.5592,72.5964,35965.0
2023-06-20 15:40:00,78.07,78.09,78.02,78.03,64268.0,72.5964,72.615,72.5499,72.5592,64268.0
2023-06-20 15:50:00,78.03,78.11,77.71,77.71,413098.0,72.5592,72.6336,72.2617,72.2617,413098.0
2023-06-21 09:30:00,77.63,77.76,76.99,77.23,195918.0,72.1873,72.3081,71.5921,71.8153,195918.0
2023-06-21 09:40:00,77.23,77.66,77.04,77.61,106855.0,71.8153,72.2152,71.6386,72.1687,106855.0
2023-06-21 09:50:00,77.62,77.73,77.52,77.72,72901.0,72.178,72.2803,72.085,72.271,72901.0
2023-06-21 10:00:00,77.71,77.82,77.64,77.75,58326.0,72.2617,72.3639,72.1966,72.2988,58326.0
2023-06-21 10:10:00,77.8,78.04,77.75,78.01,80728.0,72.3453,72.5685,72.2988,72.5406,80728.0
2023-06-21 10:20:00,78.0,78.04,77.89,78.02,68566.0,72.5313,72.5685,72.429,72.5499,68566.0
2023-06-21 10:30:00,78.01,78.18,77.98,78.13,63853.0,72.5406,72.6987,72.5127,72.6522,63853.0
2023-06-21 10:40:00,78.13,78.18,78.06,78.13,42048.0,72.6522,72.6987,72.5871,72.6522,42048.0
2023-06-21 10:50:00,78.14,78.3,77.97,78.26,36096.0,72.6615,72.8103,72.5034,72.7731,36096.0
2023-06-21 11:00:00,78.27,78.38,78.26,78.38,34426.0,72.7824,72.8847,72.7731,72.8847,34426.0
2023-06-21 11:10:00,78.37,78.45,78.17,78.17,56105.0,72.8754,72.9498,72.6894,72.6894,56105.0
2023-06-21 11:20:00,78.16,78.25,78.07,78.17,85984.0,72.6801,72.7638,72.5964,72.6894,85984.0
2023-06-21 11:30:00,78.17,78.17,78.02,78.12,71180.0,72.6894,72.6894,72.5499,72.6429,71180.0
2023-06-21 11:40:00,78.14,78.24,78.06,78.18,51745.0,72.6615,72.7545,72.5871,72.6987,51745.0
2023-06-21 11:50:00,78.19,78.22,78.11,78.19,39714.0,72.708,72.7359,72.6336,72.708,39714.0
2023-06-21 12:00:00,78.2,78.28,78.15,78.2,62023.0,72.7173,72.7917,72.6708,72.7173,62023.0
2023-06-21 12:10:00,78.2,78.21,78.11,78.18,29108.0,72.7173,72.7266,72.6336,72.6987,29108.0
2023-06-21 12:20:00,78.18,78.19,78.04,78.07,18526.0,72.6987,72.708,72.5685,72.5964,18526.0
2023-06-21 12:30:00,78.08,78.18,78.07,78.1,18240.0,72.6057,72.6987,72.5964,72.6243,18240.0
2023-06-21 12:40:00,78.11,78.16,77.95,78.0,37024.0,72.6336,72.6801,72.4848,72.5313,37024.0
2023-06-21 12:50:00,78.0,78.05,77.93,77.96,39723.0,72.5313,72.5778,72.4662,72.4941,39723.0
2023-06-21 13:00:00,77.96,77.98,77.9,77.94,37152.0,72.4941,72.5127,72.4383,72.4755,37152.0
2023-06-21 13:10:00,77.96,77.97,77.87,77.88,23269.0,72.4941,72.5034,72.4104,72.4197,23269.0
2023-06-21 13:20:00,77.88,77.91,77.83,77.91,27410.0,72.4197,72.4476,72.3732,72.4476,27410.0
2023-06-21 13:30:00,77.91,77.94,77.83,77.9,25142.0,72.4476,72.4755,72.3732,72.4383,25142.0
2023-06-21 13:40:00,77.92,77.98,77.83,77.85,25066.0,72.4569,72.5127,72.3732,72.3918,25066.0
2023-06-21 13:50:00,77.87,77.98,77.81,77.81,52263.0,72.4104,72.5127,72.3546,72.3546,52263.0
2023-06-21 14:00:00,77.82,77.91,77.8,77.86,33287.0,72.3639,72.4476,72.3453,72.4011,33287.0
2023-06-21 14:10:00,77.86,77.87,77.81,77.86,25072.0,72.4011,72.4104,72.3546,72.4011,25072.0
2023-06-21 14:20:00,77.86,77.92,77.86,77.91,29830.0,72.4011,72.4569,72.4011,72.4476,29830.0
2023-06-21 14:30:00,77.91,77.94,77.85,77.87,59182.0,72.4476,72.4755,72.3918,72.4104,59182.0
2023-06-21 14:40:00,77.84,77.98,77.84,77.94,34272.0,72.3825,72.5127,72.3825,72.4755,34272.0
2023-06-21 14:50:00,77.93,77.94,77.84,77.85,26000.0,72.4662,72.4755,72.3825,72.3918,26000.0
2023-06-21 15:00:00,77.85,77.87,77.79,77.87,33574.0,72.3918,72.4104,72.336,72.4104,33574.0
2023-06-21 15:10:00,77.86,77.9,77.82,77.86,27763.0,72.4011,72.4383,72.3639,72.4011,27763.0
2023-06-21 15:20:00,77.86,77.86,77.78,77.78,42622.0,72.4011,72.4011,72.3267,72.3267,42622.0
2023-06-21 15:30:00,77.76,77.78,77.64,77.7,51561.0,72.3081,72.3267,72.1966,72.2524,51561.0
2023-06-21 15:40:00,77.69,77.77,77.65,77.73,65868.0,72.2431,72.3174,72.2059,72.2803,65868.0
2023-06-21 15:50:00,77.73,77.77,77.56,77.6,242951.0,72.2803,72.3174,72.1222,72.1594,242951.0
2023-06-22 09:30:00,77.75,77.88,77.31,77.58,120056.0,72.2988,72.4197,71.8897,72.1408,120056.0
2023-06-22 09:40:00,77.57,77.73,77.42,77.67,72309.0,72.1315,72.2803,71.992,72.2245,72309.0
2023-06-22 09:50:00,77.66,77.9,77.62,77.62,42075.0,72.2152,72.4383,72.178,72.178,42075.0
2023-06-22 10:00:00,77.62,77.76,77.58,77.73,37026.0,72.178,72.3081,72.1408,72.2803,37026.0
2023-06-22 10:10:00,77.74,77.75,77.59,77.59,37270.0,72.2895,72.2988,72.1501,72.1501,37270.0
2023-06-22 10:20:00,77.58,77.65,77.56,77.61,56201.0,72.1408,72.2059,72.1222,72.1687,56201.0
2023-06-22 10:30:00,77.61,77.71,77.5,77.51,86736.0,72.1687,72.2617,72.0664,72.0757,86736.0
2023-06-22 10:40:00,77.52,77.56,77.4,77.55,42683.0,72.085,72.1222,71.9734,72.1129,42683.0
2023-06-22 10:50:00,77.55,77.57,77.45,77.5,46867.0,72.1129,72.1315,72.0199,72.0664,46867.0
2023-06-22 11:00:00,77.51,77.68,77.49,77.65,48189.0,72.0757,72.2338,72.0571,72.2059,48189.0
2023-06-22 11:10:00,77.66,77.73,77.62,77.7,43273.0,72.2152,72.2803,72.178,72.2524,43273.0
2023-06-22 11:20:00,77.7,78.03,77.7,78.02,62534.0,72.2524,72.5592,72.2524,72.5499,62534.0
2023-06-22 11:30:00,78.02,78.07,77.93,77.95,59025.0,72.5499,72.5964,72.4662,72.4848,59025.0
2023-06-22 11:40:00,77.96,78.01,77.88,77.88,45455.0,72.4941,72.5406,72.4197,72.4197,45455.0
2023-06-22 11:50:00,77.89,78.02,77.88,78.01,39268.0,72.429,72.5499,72.4197,72.5406,39268.0
2023-06-22 12:00:00,78.01,78.1,77.95,78.09,81282.0,72.5406,72.6243,72.4848,72.615,81282.0
2023-06-22 12:10:00,78.08,78.15,78.04,78.07,68717.0,72.6057,72.6708,72.5685,72.5964,68717.0
2023-06-22 12:20:00,78.06,78.08,77.95,78.06,28982.0,72.5871,72.6057,72.4848,72.5871,28982.0
2023-06-22 12:30:00,78.06,78.09,77.99,78.01,32700.0,72.5871,72.615,72.522,72.5406,32700.0
2023-06-22 12:40:00,78.02,78.08,78.0,78.04,28510.0,72.5499,72.6057,72.5313,72.5685,28510.0
2023-06-22 12:50:00,78.05,78.12,77.99,78.04,27578.0,72.5778,72.6429,72.522,72.5685,27578.0
2023-06-22 13:00:00,78.04,78.05,77.9,77.95,27616.0,72.5685,72.5778,72.4383,72.4848,27616.0
2023-06-22 13:10:00,77.94,77.99,77.9,77.93,21619.0,72.4755,72.522,72.4383,72.4662,21619.0
2023-06-22 13:20:00,77.93,78.03,77.91,77.97,22182.0,72.4662,72.5592,72.4476,72.5034,22182.0
2023-06-22 13:30:00,77.98,77.99,77.82,77.89,25082.0,72.5127,72.522,72.3639,72.429,25082.0
2023-06-22 13:40:00,77.89,77.95,77.85,77.86,26462.0,72.429,72.4848,72.3918,72.4011,26462.0
2023-06-22 13:50:00,77.85,77.92,77.84,77.9,34473.0,72.3918,72.4569,72.3825,72.4383,34473.0
2023-06-22 14:00:00,77.9,78.01,77.88,77.98,39566.0,72.4383,72.5406,72.4197,72.5127,39566.0
2023-06-22 14:10:00,77.98,78.01,77.92,77.92,31470.0,72.5127,72.5406,72.4569,72.4569,31470.0
2023-06-22 14:20:00,77.92,78.04,77.91,78.02,35242.0,72.4569,72.5685,72.4476,72.5499,35242.0
2023-06-22 14:30:00,78.02,78.09,77.98,78.09,25558.0,72.5499,72.615,72.5127,72.615,25558.0
2023-06-22 14:40:00,78.09,78.12,78.01,78.04,25814.0,72.615,72.6429,72.5406,72.5685,25814.0
2023-06-22 14:50:00,78.04,78.11,78.02,78.08,34745.0,72.5685,72.6336,72.5499,72.6057,34745.0
2023-06-22 15:00:00,78.09,78.11,78.06,78.08,31163.0,72.615,72.6336,72.5871,72.6057,31163.0
2023-06-22 15:10:00,78.09,78.16,78.07,78.09,34481.0,72.615,72.6801,72.5964,72.615,34481.0
2023-06-22 15:20:00,78.09,78.14,78.05,78.11,40661.0,72.615,72.6615,72.5778,72.6336,40661.0
2023-06-22 15:30:00,78.1,78.1,78.0,78.1,66323.0,72.6243,72.6243,72.5313,72.6243,66323.0
2023-06-22 15:40:00,78.11,78.12,78.04,78.06,90694.0,72.6336,72.6429,72.5685,72.5871,90694.0
2023-06-22 15:50:00,78.07,78.19,78.07,78.1,232761.0,72.5964,72.708,72.5964,72.6243,232761.0
2023-06-23 09:30:00,78.33,78.36,77.83,78.05,125722.0,72.8382,72.8661,72.3732,72.5778,125722.0
2023-06-23 09:40:00,78.09,78.28,78.06,78.25,62046.0,72.615,72.7917,72.5871,72.7638,62046.0
2023-06-23 09:50:00,78.27,78.36,78.14,78.23,60424.0,72.7824,72.8661,72.6615,72.7452,60424.0
2023-06-23 10:00:00,78.23,78.28,78.17,78.23,51337.0,72.7452,72.7917,72.6894,72.7452,51337.0
2023-06-23 10:10:00,78.24,78.24,77.99,78.06,39183.0,72.7545,72.7545,72.522,72.5871,39183.0
2023-06-23 10:20:00,78.05,78.17,77.96,77.98,35107.0,72.5778,72.6894,72.4941,72.5127,35107.0
2023-06-23 10:30:00,77.96,77.96,77.74,77.78,35850.0,72.4941,72.4941,72.2895,72.3267,35850.0
2023-06-23 10:40:00,77.78,77.8,77.72,77.77,41667.0,72.3267,72.3453,72.271,72.3174,41667.0
2023-06-23 10:50:00,77.77,77.77,77.5,77.54,50919.0,72.3174,72.3174,72.0664,72.1036,50919.0
2023-06-23 11:00:00,77.55,77.59,77.44,77.56,67587.0,72.1129,72.1501,72.0106,72.1222,67587.0
2023-06-23 11:10:00,77.57,77.71,77.54,77.62,92057.0,72.1315,72.2617,72.1036,72.178,92057.0
2023-06-23 11:20:00,77.61,77.61,77.3,77.41,68610.0,72.1687,72.1687,71.8804,71.9827,68610.0
2023-06-23 11:30:00,77.4,77.51,77.26,77.51,86816.0,71.9734,72.0757,71.8432,72.0757,86816.0
2023-06-23 11:40:00,77.5,77.6,77.49,77.53,56092.0,72.0664,72.1594,72.0571,72.0943,56092.0
2023-06-23 11:50:00,77.51,77.75,77.51,77.67,22873.0,72.0757,72.2988,72.0757,72.2245,22873.0
2023-06-23 12:00:00,77.68,77.78,77.64,77.73,36903.0,72.2338,72.3267,72.1966,72.2803,36903.0
2023-06-23 12:10:00,77.74,77.74,77.57,77.57,29593.0,72.2895,72.2895,72.1315,72.1315,29593.0
2023-06-23 12:20:00,77.58,77.8,77.58,77.78,30103.0,72.1408,72.3453,72.1408,72.3267,30103.0
2023-06-23 12:30:00,77.79,77.82,77.66,77.69,23854.0,72.336,72.3639,72.2152,72.2431,23854.0
2023-06-23 12:40:00,77.69,77.79,77.68,77.76,20821.0,72.2431,72.336,72.2338,72.3081,20821.0
2023-06-23 12:50:00,77.75,77.76,77.66,77.7,22291.0,72.2988,72.3081,72.2152,72.2524,22291.0
2023-06-23 13:00:00,77.7,77.73,77.55,77.58,20028.0,72.2524,72.2803,72.1129,72.1408,20028.0
2023-06-23 13:10:00,77.58,77.61,77.52,77.53,16194.0,72.1408,72.1687,72.085,72.0943,16194.0
2023-06-23 13:20:00,77.53,77.64,77.51,77.63,25790.0,72.0943,72.1966,72.0757,72.1873,25790.0
2023-06-23 13:30:00,77.64,77.75,77.6,77.73,38259.0,72.1966,72.2988,72.1594,72.2803,38259.0
2023-06-23 13:40:00,77.72,77.73,77.66,77.68,16711.0,72.271,72.2803,72.2152,72.2338,16711.0
2023-06-23 13:50:00,77.69,77.78,77.68,77.72,14915.0,72.2431,72.3267,72.2338,72.271,14915.0
2023-06-23 14:00:00,77.71,77.76,77.66,77.76,18522.0,72.2617,72.3081,72.2152,72.3081,18522.0
2023-06-23 14:10:00,77.78,77.78,77.7,77.71,24269.0,72.3267,72.3267,72.2524,72.2617,24269.0
2023-06-23 14:20:00,77.71,77.78,77.68,77.69,25274.0,72.2617,72.3267,72.2338,72.2431,25274.0
2023-06-23 14:30:00,77.67,77.7,77.52,77.52,25611.0,72.2245,72.2524,72.085,72.085,25611.0
2023-06-23 14:40:00,77.52,77.53,77.42,77.44,41993.0,72.085,72.0943,71.992,72.0106,41993.0
2023-06-23 14:50:00,77.44,77.49,77.36,77.49,39863.0,72.0106,72.0571,71.9362,72.0571,39863.0
2023-06-23 15:00:00,77.48,77.55,77.44,77.54,33707.0,72.0478,72.1129,72.0106,72.1036,33707.0
2023-06-23 15:10:00,77.55,77.61,77.5,77.55,31751.0,72.1129,72.1687,72.0664,72.1129,31751.0
2023-06-23 15:20:00,77.55,77.58,77.45,77.5,29764.0,72.1129,72.1408,72.0199,72.0664,29764.0
2023-06-23 15:30:00,77.49,77.67,77.49,77.67,48761.0,72.0571,72.2245,72.0571,72.2245,48761.0
2023-06-23 15:40:00,77.68,77.69,77.59,77.62,59096.0,72.2338,72.2431,72.1501,72.178,59096.0
2023-06-23 15:50:00,77.61,77.68,77.43,77.48,337692.0,72.1687,72.2338,72.0013,72.0478,337692.0
2023-06-26 09:30:00,77.2,77.2,75.92,75.98,326561.0,71.7874,71.7874,70.5972,70.6529,326561.0
2023-06-26 09:40:00,75.95,76.05,75.6,75.68,246214.0,70.625,70.718,70.2996,70.374,246214.0
2023-06-26 09:50:00,75.66,75.66,75.27,75.35,191887.0,70.3554,70.3554,69.9927,70.0671,191887.0
2023-06-26 10:00:00,75.35,75.42,74.96,75.38,282388.0,70.0671,70.1322,69.7045,70.095,282388.0
2023-06-26 10:10:00,75.39,75.9,75.27,75.89,187484.0,70.1043,70.5786,69.9927,70.5693,187484.0
2023-06-26 10:20:00,75.92,75.96,75.74,75.89,81723.0,70.5972,70.6343,70.4298,70.5693,81723.0
2023-06-26 10:30:00,75.89,75.97,75.73,75.74,47919.0,70.5693,70.6436,70.4205,70.4298,47919.0
2023-06-26 10:40:00,75.74,75.84,75.65,75.76,40195.0,70.4298,70.5228,70.3461,70.4484,40195.0
2023-06-26 10:50:00,75.75,75.88,75.73,75.78,34095.0,70.4391,70.56,70.4205,70.467,34095.0
2023-06-26 11:00:00,75.79,75.84,75.72,75.77,43683.0,70.4763,70.5228,70.4112,70.4577,43683.0
2023-06-26 11:10:00,75.78,76.05,75.77,75.96,91961.0,70.467,70.718,70.4577,70.6343,91961.0
2023-06-26 11:20:00,75.97,75.98,75.74,75.79,40615.0,70.6436,70.6529,70.4298,70.4763,40615.0
2023-06-26 11:30:00,75.79,75.94,75.79,75.88,50872.0,70.4763,70.6157,70.4763,70.56,50872.0
2023-06-26 11:40:00,75.88,76.07,75.87,76.07,50630.0,70.56,70.7366,70.5507,70.7366,50630.0
2023-06-26 11:50:00,76.08,76.23,76.05,76.2,48751.0,70.7459,70.8854,70.718,70.8575,48751.0
2023-06-26 12:00:00,76.2,76.27,76.07,76.2,38705.0,70.8575,70.9226,70.7366,70.8575,38705.0
2023-06-26 12:10:00,76.2,76.46,76.19,76.45,52073.0,70.8575,71.0993,70.8482,71.09,52073.0
2023-06-26 12:20:00,76.43,76.51,76.39,76.5,45119.0,71.0714,71.1458,71.0342,71.1365,45119.0
2023-06-26 12:30:00,76.51,76.57,76.47,76.49,47751.0,71.1458,71.2016,71.1086,71.1272,47751.0
2023-06-26 12:40:00,76.48,76.6,76.45,76.5,40292.0,71.1179,71.2295,71.09,71.1365,40292.0
2023-06-26 12:50:00,76.5,76.5,76.35,76.4,29943.0,71.1365,71.1365,70.997,71.0435,29943.0
2023-06-26 13:00:00,76.41,76.46,76.35,76.45,22930.0,71.0528,71.0993,70.997,71.09,22930.0
2023-06-26 13:10:00,76.46,76.61,76.45,76.59,29150.0,71.0993,71.2388,71.09,71.2202,29150.0
2023-06-26 13:20:00,76.6,76.63,76.47,76.51,51371.0,71.2295,71.2574,71.1086,71.1458,51371.0
2023-06-26 13:30:00,76.51,76.53,76.45,76.49,29903.0,71.1458,71.1644,71.09,71.1272,29903.0
2023-06-26 13:40:00,76.48,76.52,76.42,76.44,31437.0,71.1179,71.1551,71.0621,71.0807,31437.0
2023-06-26 13:50:00,76.43,76.43,76.31,76.32,31548.0,71.0714,71.0714,70.9598,70.9691,31548.0
2023-06-26 14:00:00,76.32,76.32,76.23,76.25,45316.0,70.9691,70.9691,70.8854,70.904,45316.0
2023-06-26 14:10:00,76.24,76.31,76.23,76.25,29805.0,70.8947,70.9598,70.8854,70.904,29805.0
2023-06-26 14:20:00,76.24,76.31,76.21,76.28,67511.0,70.8947,70.9598,70.8668,70.9319,67511.0
2023-06-26 14:30:00,76.28,76.42,76.28,76.41,61645.0,70.9319,71.0621,70.9319,71.0528,61645.0
2023-06-26 14:40:00,76.41,76.43,76.35,76.37,58386.0,71.0528,71.0714,70.997,71.0156,58386.0
2023-06-26 14:50:00,76.37,76.37,76.23,76.25,67845.0,71.0156,71.0156,70.8854,70.904,67845.0
2023-06-26 15:00:00,76.25,76.29,76.22,76.25,76782.0,70.904,70.9412,70.8761,70.904,76782.0
2023-06-26 15:10:00,76.26,76.31,76.23,76.28,65115.0,70.9133,70.9598,70.8854,70.9319,65115.0
2023-06-26 15:20:00,76.28,76.43,76.23,76.4,112435.0,70.9319,71.0714,70.8854,71.0435,112435.0
2023-06-26 15:30:00,76.39,76.51,76.37,76.5,60119.0,71.0342,71.1458,71.0156,71.1365,60119.0
2023-06-26 15:40:00,76.5,76.5,76.34,76.42,101695.0,71.1365,71.1365,70.9877,71.0621,101695.0
2023-06-26 15:50:00,76.41,76.62,76.3,76.56,522448.0,71.0528,71.2481,70.9505,71.1923,522448.0
2023-06-27 09:30:00,76.65,76.89,76.03,76.74,250745.0,71.276,71.4991,70.6994,71.3597,250745.0
2023-06-27 09:40:00,76.75,76.79,76.35,76.36,109261.0,71.369,71.4062,70.997,71.0063,109261.0
2023-06-27 09:50:00,76.36,76.36,75.81,75.91,112391.0,71.0063,71.0063,70.4949,70.5879,112391.0
2023-06-27 10:00:00,75.91,76.14,75.8,75.97,97788.0,70.5879,70.8017,70.4856,70.6436,97788.0
2023-06-27 10:10:00,75.97,76.21,75.88,76.2,53962.0,70.6436,70.8668,70.56,70.8575,53962.0
2023-06-27 10:20:00,76.22,76.32,76.09,76.1,46555.0,70.8761,70.9691,70.7552,70.7645,46555.0
2023-06-27 10:30:00,76.1,76.23,76.05,76.11,63512.0,70.7645,70.8854,70.718,70.7738,63512.0
2023-06-27 10:40:00,76.1,76.15,75.99,76.12,48072.0,70.7645,70.811,70.6622,70.7831,48072.0
2023-06-27 10:50:00,76.12,76.26,76.06,76.08,48265.0,70.7831,70.9133,70.7273,70.7459,48265.0
2023-06-27 11:00:00,76.08,76.29,76.07,76.21,38674.0,70.7459,70.9412,70.7366,70.8668,38674.0
2023-06-27 11:10:00,76.22,76.22,76.05,76.19,37799.0,70.8761,70.8761,70.718,70.8482,37799.0
2023-06-27 11:20:00,76.21,76.37,76.19,76.29,54311.0,70.8668,71.0156,70.8482,70.9412,54311.0
2023-06-27 11:30:00,76.29,76.3,76.08,76.2,52908.0,70.9412,70.9505,70.7459,70.8575,52908.0
2023-06-27 11:40:00,76.19,76.2,76.09,76.16,44144.0,70.8482,70.8575,70.7552,70.8203,44144.0
2023-06-27 11:50:00,76.16,76.21,76.1,76.17,39127.0,70.8203,70.8668,70.7645,70.8296,39127.0
2023-06-27 12:00:00,76.17,76.18,76.09,76.15,43672.0,70.8296,70.8389,70.7552,70.811,43672.0
2023-06-27 12:10:00,76.15,76.19,76.01,76.04,42670.0,70.811,70.8482,70.6808,70.7087,42670.0
2023-06-27 12:20:00,76.03,76.1,75.95,76.05,43249.0,70.6994,70.7645,70.625,70.718,43249.0
2023-06-27 12:30:00,76.06,76.23,76.03,76.22,34440.0,70.7273,70.8854,70.6994,70.8761,34440.0
2023-06-27 12:40:00,76.22,76.22,76.14,76.19,56603.0,70.8761,70.8761,70.8017,70.8482,56603.0
2023-06-27 12:50:00,76.18,76.21,76.14,76.2,34387.0,70.8389,70.8668,70.8017,70.8575,34387.0
2023-06-27 13:00:00,76.2,76.26,76.16,76.24,43857.0,70.8575,70.9133,70.8203,70.8947,43857.0
2023-06-27 13:10:00,76.24,76.33,76.23,76.31,41417.0,70.8947,70.9784,70.8854,70.9598,41417.0
2023-06-27 13:20:00,76.32,76.33,76.24,76.25,33733.0,70.9691,70.9784,70.8947,70.904,33733.0
2023-06-27 13:30:00,76.25,76.32,76.12,76.12,41425.0,70.904,70.9691,70.7831,70.7831,41425.0
2023-06-27 13:40:00,76.11,76.15,76.02,76.05,60757.0,70.7738,70.811,70.6901,70.718,60757.0
2023-06-27 13:50:00,76.05,76.1,75.95,76.0,49690.0,70.718,70.7645,70.625,70.6715,49690.0
2023-06-27 14:00:00,76.0,76.04,75.88,76.03,91295.0,70.6715,70.7087,70.56,70.6994,91295.0
2023-06-27 14:10:00,76.03,76.16,76.01,76.15,83489.0,70.6994,70.8203,70.6808,70.811,83489.0
2023-06-27 14:20:00,76.15,76.19,76.0,76.03,95380.0,70.811,70.8482,70.6715,70.6994,95380.0
2023-06-27 14:30:00,76.03,76.12,76.01,76.12,64789.0,70.6994,70.7831,70.6808,70.7831,64789.0
2023-06-27 14:40:00,76.12,76.15,76.01,76.15,96457.0,70.7831,70.811,70.6808,70.811,96457.0
2023-06-27 14:50:00,76.15,76.22,76.08,76.21,122280.0,70.811,70.8761,70.7459,70.8668,122280.0
2023-06-27 15:00:00,76.22,76.27,76.14,76.26,72851.0,70.8761,70.9226,70.8017,70.9133,72851.0
2023-06-27 15:10:00,76.26,76.3,76.1,76.18,95383.0,70.9133,70.9505,70.7645,70.8389,95383.0
2023-06-27 15:20:00,76.17,76.28,76.13,76.24,87729.0,70.8296,70.9319,70.7924,70.8947,87729.0
2023-06-27 15:30:00,76.25,76.34,76.24,76.28,80575.0,70.904,70.9877,70.8947,70.9319,80575.0
2023-06-27 15:40:00,76.29,76.35,76.13,76.15,138688.0,70.9412,70.997,70.7924,70.811,138688.0
2023-06-27 15:50:00,76.15,76.15,75.95,76.01,465980.0,70.811,70.811,70.625,70.6808,465980.0
2023-06-28 09:30:00,75.92,75.92,75.25,75.33,129576.0,70.5972,70.5972,69.9741,70.0485,129576.0
2023-06-28 09:40:00,75.32,75.56,75.29,75.53,41078.0,70.0392,70.2624,70.0113,70.2345,41078.0
2023-06-28 09:50:00,75.51,75.65,75.51,75.59,62086.0,70.2159,70.3461,70.2159,70.2903,62086.0
2023-06-28 10:00:00,75.59,75.64,75.48,75.53,53431.0,70.2903,70.3368,70.188,70.2345,53431.0
2023-06-28 10:10:00,75.53,75.77,75.43,75.71,46885.0,70.2345,70.4577,70.1415,70.4019,46885.0
2023-06-28 10:20:00,75.71,75.75,75.58,75.59,54506.0,70.4019,70.4391,70.281,70.2903,54506.0
2023-06-28 10:30:00,75.58,75.71,75.5,75.64,101429.0,70.281,70.4019,70.2066,70.3368,101429.0
2023-06-28 10:40:00,75.64,75.67,75.5,75.58,36869.0,70.3368,70.3647,70.2066,70.281,36869.0
2023-06-28 10:50:00,75.58,75.65,75.51,75.53,38035.0,70.281,70.3461,70.2159,70.2345,38035.0
2023-06-28 11:00:00,75.54,75.7,75.53,75.62,57940.0,70.2438,70.3926,70.2345,70.3182,57940.0
2023-06-28 11:10:00,75.61,75.9,75.6,75.83,33080.0,70.3089,70.5786,70.2996,70.5135,33080.0
2023-06-28 11:20:00,75.83,75.84,75.71,75.81,30732.0,70.5135,70.5228,70.4019,70.4949,30732.0
2023-06-28 11:30:00,75.82,75.9,75.78,75.83,28388.0,70.5042,70.5786,70.467,70.5135,28388.0
2023-06-28 11:40:00,75.83,75.93,75.82,75.92,35491.0,70.5135,70.6065,70.5042,70.5972,35491.0
2023-06-28 11:50:00,75.91,75.96,75.87,75.95,51505.0,70.5879,70.6343,70.5507,70.625,51505.0
2023-06-28 12:00:00,75.95,75.97,75.71,75.91,120388.0,70.625,70.6436,70.4019,70.5879,120388.0
2023-06-28 12:10:00,75.92,75.93,75.75,75.9,41801.0,70.5972,70.6065,70.4391,70.5786,41801.0
2023-06-28 12:20:00,75.9,75.97,75.84,75.85,42651.0,70.5786,70.6436,70.5228,70.5321,42651.0
2023-06-28 12:30:00,75.85,75.93,75.81,75.93,27685.0,70.5321,70.6065,70.4949,70.6065,27685.0
2023-06-28 12:40:00,75.94,75.94,75.77,75.84,37225.0,70.6157,70.6157,70.4577,70.5228,37225.0
2023-06-28 12:50:00,75.85,75.85,75.68,75.72,34850.0,70.5321,70.5321,70.374,70.4112,34850.0
2023-06-28 13:00:00,75.71,75.71,75.56,75.62,24551.0,70.4019,70.4019,70.2624,70.3182,24551.0
2023-06-28 13:10:00,75.63,75.74,75.59,75.7,26699.0,70.3275,70.4298,70.2903,70.3926,26699.0
2023-06-28 13:20:00,75.71,75.81,75.71,75.74,28993.0,70.4019,70.4949,70.4019,70.4298,28993.0
2023-06-28 13:30:00,75.74,75.76,75.69,75.7,22147.0,70.4298,70.4484,70.3833,70.3926,22147.0
2023-06-28 13:40:00,75.7,75.73,75.64,75.71,24022.0,70.3926,70.4205,70.3368,70.4019,24022.0
2023-06-28 13:50:00,75.7,75.78,75.68,75.77,26080.0,70.3926,70.467,70.374,70.4577,26080.0
2023-06-28 14:00:00,75.77,75.83,75.72,75.83,20162.0,70.4577,70.5135,70.4112,70.5135,20162.0
2023-06-28 14:10:00,75.83,75.85,75.75,75.8,29302.0,70.5135,70.5321,70.4391,70.4856,29302.0
2023-06-28 14:20:00,75.78,75.84,75.76,75.79,34186.0,70.467,70.5228,70.4484,70.4763,34186.0
2023-06-28 14:30:00,75.8,75.82,75.71,75.73,45901.0,70.4856,70.5042,70.4019,70.4205,45901.0
2023-06-28 14:40:00,75.72,75.86,75.69,75.85,46228.0,70.4112,70.5414,70.3833,70.5321,46228.0
2023-06-28 14:50:00,75.85,75.87,75.8,75.86,35553.0,70.5321,70.5507,70.4856,70.5414,35553.0
2023-06-28 15:00:00,75.86,75.9,75.76,75.84,32128.0,70.5414,70.5786,70.4484,70.5228,32128.0
2023-06-28 15:10:00,75.84,75.93,75.83,75.88,33545.0,70.5228,70.6065,70.5135,70.56,33545.0
2023-06-28 15:20:00,75.88,75.95,75.88,75.91,38180.0,70.56,70.625,70.56,70.5879,38180.0
2023-06-28 15:30:00,75.9,75.93,75.86,75.9,32954.0,70.5786,70.6065,70.5414,70.5786,32954.0
2023-06-28 15:40:00,75.9,76.05,75.87,76.02,48261.0,70.5786,70.718,70.5507,70.6901,48261.0
2023-06-28 15:50:00,76.03,76.22,75.99,76.21,323377.0,70.6994,70.8761,70.6622,70.8668,323377.0
2023-06-29 09:30:00,75.85,75.88,75.48,75.82,184786.0,70.5321,70.56,70.188,70.5042,184786.0
2023-06-29 09:40:00,75.84,76.05,75.75,75.79,105804.0,70.5228,70.718,70.4391,70.4763,105804.0
2023-06-29 09:50:00,75.8,75.9,75.72,75.81,45527.0,70.4856,70.5786,70.4112,70.4949,45527.0
2023-06-29 10:00:00,75.8,76.22,75.78,76.22,94271.0,70.4856,70.8761,70.467,70.8761,94271.0
2023-06-29 10:10:00,76.21,76.44,76.17,76.42,94390.0,70.8668,71.0807,70.8296,71.0621,94390.0
2023-06-29 10:20:00,76.41,76.48,76.26,76.33,33662.0,71.0528,71.1179,70.9133,70.9784,33662.0
2023-06-29 10:30:00,76.32,76.33,76.13,76.17,38509.0,70.9691,70.9784,70.7924,70.8296,38509.0
2023-06-29 10:40:00,76.16,76.22,76.05,76.12,52330.0,70.8203,70.8761,70.718,70.7831,52330.0
2023-06-29 10:50:00,76.13,76.23,76.13,76.21,27992.0,70.7924,70.8854,70.7924,70.8668,27992.0
2023-06-29 11:00:00,76.23,76.32,76.17,76.29,25163.0,70.8854,70.9691,70.8296,70.9412,25163.0
2023-06-29 11:10:00,76.3,76.34,76.19,76.23,57062.0,70.9505,70.9877,70.8482,70.8854,57062.0
2023-06-29 11:20:00,76.24,76.31,76.19,76.29,28213.0,70.8947,70.9598,70.8482,70.9412,28213.0
2023-06-29 11:30:00,76.27,76.3,76.18,76.19,34209.0,70.9226,70.9505,70.8389,70.8482,34209.0
2023-06-29 11:40:00,76.2,76.22,76.13,76.16,26221.0,70.8575,70.8761,70.7924,70.8203,26221.0
2023-06-29 11:50:00,76.18,76.23,76.14,76.22,26280.0,70.8389,70.8854,70.8017,70.8761,26280.0
2023-06-29 12:00:00,76.23,76.23,76.06,76.2,44618.0,70.8854,70.8854,70.7273,70.8575,44618.0
2023-06-29 12:10:00,76.2,76.3,76.19,76.23,22907.0,70.8575,70.9505,70.8482,70.8854,22907.0
2023-06-29 12:20:00,76.23,76.31,76.23,76.27,37045.0,70.8854,70.9598,70.8854,70.9226,37045.0
2023-06-29 12:30:00,76.27,76.31,76.26,76.28,24447.0,70.9226,70.9598,70.9133,70.9319,24447.0
2023-06-29 12:40:00,76.29,76.32,76.21,76.23,28711.0,70.9412,70.9691,70.8668,70.8854,28711.0
2023-06-29 12:50:00,76.23,76.28,76.11,76.13,36937.0,70.8854,70.9319,70.7738,70.7924,36937.0
2023-06-29 13:00:00,76.13,76.13,75.97,76.07,30960.0,70.7924,70.7924,70.6436,70.7366,30960.0
2023-06-29 13:10:00,76.08,76.13,75.96,76.0,44886.0,70.7459,70.7924,70.6343,70.6715,44886.0
2023-06-29 13:20:00,76.0,76.06,75.96,76.01,20911.0,70.6715,70.7273,70.6343,70.6808,20911.0
2023-06-29 13:30:00,76.03,76.18,76.01,76.16,37592.0,70.6994,70.8389,70.6808,70.8203,37592.0
2023-06-29 13:40:00,76.15,76.2,76.08,76.19,54525.0,70.811,70.8575,70.7459,70.8482,54525.0
2023-06-29 13:50:00,76.2,76.23,76.13,76.15,33276.0,70.8575,70.8854,70.7924,70.811,33276.0
2023-06-29 14:00:00,76.14,76.16,76.03,76.04,32358.0,70.8017,70.8203,70.6994,70.7087,32358.0
2023-06-29 14:10:00,76.03,76.03,75.96,76.0,21941.0,70.6994,70.6994,70.6343,70.6715,21941.0
2023-06-29 14:20:00,76.0,76.03,75.92,75.95,29961.0,70.6715,70.6994,70.5972,70.625,29961.0
2023-06-29 14:30:00,75.96,76.08,75.95,75.99,28591.0,70.6343,70.7459,70.625,70.6622,28591.0
2023-06-29 14:40:00,75.99,75.99,75.86,75.89,29324.0,70.6622,70.6622,70.5414,70.5693,29324.0
2023-06-29 14:50:00,75.9,75.96,75.88,75.91,40756.0,70.5786,70.6343,70.56,70.5879,40756.0
2023-06-29 15:00:00,75.91,76.02,75.89,76.0,27775.0,70.5879,70.6901,70.5693,70.6715,27775.0
2023-06-29 15:10:00,76.0,76.04,75.97,76.0,38384.0,70.6715,70.7087,70.6436,70.6715,38384.0
2023-06-29 15:20:00,76.01,76.07,75.99,76.04,26640.0,70.6808,70.7366,70.6622,70.7087,26640.0
2023-06-29 15:30:00,76.05,76.11,75.96,75.99,45427.0,70.718,70.7738,70.6343,70.6622,45427.0
2023-06-29 15:40:00,75.98,76.0,75.93,75.98,51291.0,70.6529,70.6715,70.6065,70.6529,51291.0
2023-06-29 15:50:00,75.98,76.13,75.93,76.03,477180.0,70.6529,70.7924,70.6065,70.6994,477180.0
2023-06-30 09:30:00,76.36,76.87,76.16,76.79,192970.0,71.0063,71.4805,70.8203,71.4062,192970.0
2023-06-30 09:40:00,76.78,76.83,76.48,76.58,306207.0,71.3969,71.4434,71.1179,71.2109,306207.0
2023-06-30 09:50:00,76.58,76.68,76.35,76.49,50694.0,71.2109,71.3039,70.997,71.1272,50694.0
2023-06-30 10:00:00,76.53,76.67,76.36,76.63,45794.0,71.1644,71.2946,71.0063,71.2574,45794.0
2023-06-30 10:10:00,76.62,76.8,76.58,76.8,48465.0,71.2481,71.4155,71.2109,71.4155,48465.0
2023-06-30 10:20:00,76.79,76.82,76.59,76.6,126932.0,71.4062,71.4341,71.2202,71.2295,126932.0
2023-06-30 10:30:00,76.59,76.71,76.56,76.69,44447.0,71.2202,71.3318,71.1923,71.3132,44447.0
2023-06-30 10:40:00,76.69,76.72,76.5,76.55,58379.0,71.3132,71.3411,71.1365,71.183,58379.0
2023-06-30 10:50:00,76.55,76.61,76.42,76.43,27063.0,71.183,71.2388,71.0621,71.0714,27063.0
2023-06-30 11:00:00,76.43,76.54,76.42,76.51,30336.0,71.0714,71.1737,71.0621,71.1458,30336.0
2023-06-30 11:10:00,76.5,76.68,76.49,76.62,44700.0,71.1365,71.3039,71.1272,71.2481,44700.0
2023-06-30 11:20:00,76.62,76.68,76.59,76.68,67592.0,71.2481,71.3039,71.2202,71.3039,67592.0
2023-06-30 11:30:00,76.68,76.7,76.59,76.69,148815.0,71.3039,71.3225,71.2202,71.3132,148815.0
2023-06-30 11:40:00,76.68,76.75,76.64,76.74,47729.0,71.3039,71.369,71.2667,71.3597,47729.0
2023-06-30 11:50:00,76.73,76.73,76.57,76.63,27742.0,71.3504,71.3504,71.2016,71.2574,27742.0
2023-06-30 12:00:00,76.61,76.74,76.59,76.66,30459.0,71.2388,71.3597,71.2202,71.2853,30459.0
2023-06-30 12:10:00,76.66,76.7,76.62,76.69,81117.0,71.2853,71.3225,71.2481,71.3132,81117.0
2023-06-30 12:20:00,76.7,76.82,76.66,76.79,33786.0,71.3225,71.4341,71.2853,71.4062,33786.0
2023-06-30 12:30:00,76.79,76.82,76.73,76.78,19045.0,71.4062,71.4341,71.3504,71.3969,19045.0
2023-06-30 12:40:00,76.79,76.79,76.69,76.73,31695.0,71.4062,71.4062,71.3132,71.3504,31695.0
2023-06-30 12:50:00,76.72,76.74,76.68,76.68,44236.0,71.3411,71.3597,71.3039,71.3039,44236.0
2023-06-30 13:00:00,76.69,76.75,76.65,76.65,43956.0,71.3132,71.369,71.276,71.276,43956.0
2023-06-30 13:10:00,76.66,76.74,76.6,76.73,56501.0,71.2853,71.3597,71.2295,71.3504,56501.0
2023-06-30 13:20:00,76.74,76.89,76.74,76.82,28811.0,71.3597,71.4991,71.3597,71.4341,28811.0
2023-06-30 13:30:00,76.83,76.94,76.82,76.82,25736.0,71.4434,71.5456,71.4341,71.4341,25736.0
2023-06-30 13:40:00,76.81,76.95,76.79,76.95,34951.0,71.4248,71.5549,71.4062,71.5549,34951.0
2023-06-30 13:50:00,76.94,76.99,76.87,76.93,25026.0,71.5456,71.5921,71.4805,71.5363,25026.0
2023-06-30 14:00:00,76.92,76.99,76.91,76.99,22037.0,71.527,71.5921,71.5177,71.5921,22037.0
2023-06-30 14:10:00,76.98,77.05,76.92,77.0,48890.0,71.5828,71.6479,71.527,71.6014,48890.0
2023-06-30 14:20:00,77.0,77.1,76.95,77.08,43611.0,71.6014,71.6944,71.5549,71.6758,43611.0
2023-06-30 14:30:00,77.09,77.1,77.01,77.07,58853.0,71.6851,71.6944,71.6107,71.6665,58853.0
2023-06-30 14:40:00,77.06,77.12,77.02,77.03,32902.0,71.6572,71.713,71.62,71.6293,32902.0
2023-06-30 14:50:00,77.04,77.06,76.95,77.06,35628.0,71.6386,71.6572,71.5549,71.6572,35628.0
2023-06-30 15:00:00,77.06,77.07,76.96,77.03,86767.0,71.6572,71.6665,71.5642,71.6293,86767.0
2023-06-30 15:10:00,77.03,77.07,77.0,77.01,39598.0,71.6293,71.6665,71.6014,71.6107,39598.0
2023-06-30 15:20:00,77.0,77.05,76.96,77.01,74091.0,71.6014,71.6479,71.5642,71.6107,74091.0
2023-06-30 15:30:00,77.0,77.06,76.97,77.01,93344.0,71.6014,71.6572,71.5735,71.6107,93344.0
2023-06-30 15:40:00,77.01,77.1,76.95,77.02,119821.0,71.6107,71.6944,71.5549,71.62,119821.0
2023-06-30 15:50:00,77.03,77.24,77.01,77.05,561437.0,71.6293,71.8246,71.6107,71.6479,561437.0
2023-07-03 09:30:00,76.2,76.8,75.99,76.37,462361.0,70.8575,71.4155,70.6622,71.0156,462361.0
2023-07-03 09:40:00,76.38,76.38,75.84,75.94,185544.0,71.0249,71.0249,70.5228,70.6157,185544.0
2023-07-03 09:50:00,75.94,76.22,75.94,76.09,100478.0,70.6157,70.8761,70.6157,70.7552,100478.0
2023-07-03 10:00:00,76.09,76.29,76.01,76.27,100210.0,70.7552,70.9412,70.6808,70.9226,100210.0
2023-07-03 10:10:00,76.27,76.35,76.08,76.08,54751.0,70.9226,70.997,70.7459,70.7459,54751.0
2023-07-03 10:20:00,76.1,76.15,75.95,76.02,59239.0,70.7645,70.811,70.625,70.6901,59239.0
2023-07-03 10:30:00,76.01,76.37,76.01,76.31,70829.0,70.6808,71.0156,70.6808,70.9598,70829.0
2023-07-03 10:40:00,76.33,76.44,76.2,76.23,94571.0,70.9784,71.0807,70.8575,70.8854,94571.0
2023-07-03 10:50:00,76.23,76.23,76.04,76.13,93145.0,70.8854,70.8854,70.7087,70.7924,93145.0
2023-07-03 11:00:00,76.12,76.14,76.03,76.06,95094.0,70.7831,70.8017,70.6994,70.7273,95094.0
2023-07-03 11:10:00,76.06,76.25,76.05,76.08,62284.0,70.7273,70.904,70.718,70.7459,62284.0
2023-07-03 11:20:00,76.09,76.34,76.08,76.31,104786.0,70.7552,70.9877,70.7459,70.9598,104786.0
2023-07-03 11:30:00,76.31,76.51,76.24,76.5,78176.0,70.9598,71.1458,70.8947,71.1365,78176.0
2023-07-03 11:40:00,76.5,76.54,76.42,76.42,51793.0,71.1365,71.1737,71.0621,71.0621,51793.0
2023-07-03 11:50:00,76.43,76.51,76.39,76.46,68606.0,71.0714,71.1458,71.0342,71.0993,68606.0
2023-07-03 12:00:00,76.45,76.53,76.39,76.48,48771.0,71.09,71.1644,71.0342,71.1179,48771.0
2023-07-03 12:10:00,76.49,76.6,76.44,76.53,38107.0,71.1272,71.2295,71.0807,71.1644,38107.0
2023-07-03 12:20:00,76.52,76.73,76.51,76.71,62019.0,71.1551,71.3504,71.1458,71.3318,62019.0
2023-07-03 12:30:00,76.72,76.84,76.67,76.81,75619.0,71.3411,71.4526,71.2946,71.4248,75619.0
2023-07-03 12:40:00,76.81,76.82,76.67,76.73,92882.0,71.4248,71.4341,71.2946,71.3504,92882.0
2023-07-03 12:50:00,76.73,76.75,76.62,76.72,180009.0,71.3504,71.369,71.2481,71.3411,180009.0
2023-07-05 09:30:00,76.69,76.69,76.1,76.36,213909.0,71.3132,71.3132,70.7645,71.0063,213909.0
2023-07-05 09:40:00,76.35,76.64,76.25,76.62,96050.0,70.997,71.2667,70.904,71.2481,96050.0
2023-07-05 09:50:00,76.62,76.86,76.61,76.86,80919.0,71.2481,71.4712,71.2388,71.4712,80919.0
2023-07-05 10:00:00,76.85,76.85,76.59,76.67,69048.0,71.4619,71.4619,71.2202,71.2946,69048.0
2023-07-05 10:10:00,76.66,76.71,76.56,76.66,50031.0,71.2853,71.3318,71.1923,71.2853,50031.0
2023-07-05 10:20:00,76.66,76.85,76.6,76.85,58386.0,71.2853,71.4619,71.2295,71.4619,58386.0
2023-07-05 10:30:00,76.86,76.97,76.83,76.86,68157.0,71.4712,71.5735,71.4434,71.4712,68157.0
2023-07-05 10:40:00,76.86,76.89,76.76,76.86,61261.0,71.4712,71.4991,71.3783,71.4712,61261.0
2023-07-05 10:50:00,76.86,77.08,76.81,77.08,82717.0,71.4712,71.6758,71.4248,71.6758,82717.0
2023-07-05 11:00:00,77.09,77.12,76.94,77.04,65377.0,71.6851,71.713,71.5456,71.6386,65377.0
2023-07-05 11:10:00,77.06,77.06,76.94,77.04,71838.0,71.6572,71.6572,71.5456,71.6386,71838.0
2023-07-05 11:20:00,77.03,77.31,77.01,77.27,160965.0,71.6293,71.8897,71.6107,71.8525,160965.0
2023-07-05 11:30:00,77.27,77.53,77.24,77.45,171062.0,71.8525,72.0943,71.8246,72.0199,171062.0
2023-07-05 11:40:00,77.46,77.6,77.4,77.4,139217.0,72.0292,72.1594,71.9734,71.9734,139217.0
2023-07-05 11:50:00,77.4,77.51,77.38,77.47,46171.0,71.9734,72.0757,71.9548,72.0385,46171.0
2023-07-05 12:00:00,77.46,77.46,77.27,77.29,42454.0,72.0292,72.0292,71.8525,71.8711,42454.0
2023-07-05 12:10:00,77.29,77.35,77.2,77.25,40684.0,71.8711,71.9269,71.7874,71.8339,40684.0
2023-07-05 12:20:00,77.27,77.36,77.23,77.36,55197.0,71.8525,71.9362,71.8153,71.9362,55197.0
2023-07-05 12:30:00,77.36,77.37,77.16,77.27,46888.0,71.9362,71.9455,71.7502,71.8525,46888.0
2023-07-05 12:40:00,77.28,77.3,77.2,77.29,38045.0,71.8618,71.8804,71.7874,71.8711,38045.0
2023-07-05 12:50:00,77.28,77.31,77.23,77.24,31167.0,71.8618,71.8897,71.8153,71.8246,31167.0
2023-07-05 13:00:00,77.23,77.34,77.22,77.25,29639.0,71.8153,71.9176,71.806,71.8339,29639.0
2023-07-05 13:10:00,77.25,77.31,77.22,77.25,46030.0,71.8339,71.8897,71.806,71.8339,46030.0
2023-07-05 13:20:00,77.26,77.31,77.18,77.23,46721.0,71.8432,71.8897,71.7688,71.8153,46721.0
2023-07-05 13:30:00,77.23,77.26,77.22,77.23,51472.0,71.8153,71.8432,71.806,71.8153,51472.0
2023-07-05 13:40:00,77.23,77.23,77.09,77.19,73508.0,71.8153,71.8153,71.6851,71.7781,73508.0
2023-07-05 13:50:00,77.19,77.21,77.13,77.17,56433.0,71.7781,71.7967,71.7223,71.7595,56433.0
2023-07-05 14:00:00,77.17,77.27,77.16,77.21,53974.0,71.7595,71.8525,71.7502,71.7967,53974.0
2023-07-05 14:10:00,77.2,77.23,77.13,77.15,61879.0,71.7874,71.8153,71.7223,71.7409,61879.0
2023-07-05 14:20:00,77.15,77.23,77.05,77.2,60831.0,71.7409,71.8153,71.6479,71.7874,60831.0
2023-07-05 14:30:00,77.2,77.23,77.14,77.15,43557.0,71.7874,71.8153,71.7316,71.7409,43557.0
2023-07-05 14:40:00,77.14,77.2,77.13,77.2,55913.0,71.7316,71.7874,71.7223,71.7874,55913.0
2023-07-05 14:50:00,77.2,77.3,77.17,77.27,51668.0,71.7874,71.8804,71.7595,71.8525,51668.0
2023-07-05 15:00:00,77.26,77.3,77.22,77.29,65374.0,71.8432,71.8804,71.806,71.8711,65374.0
2023-07-05 15:10:00,77.28,77.35,77.24,77.25,68076.0,71.8618,71.9269,71.8246,71.8339,68076.0
2023-07-05 15:20:00,77.25,77.34,77.22,77.26,80696.0,71.8339,71.9176,71.806,71.8432,80696.0
2023-07-05 15:30:00,77.26,77.31,77.21,77.22,75550.0,71.8432,71.8897,71.7967,71.806,75550.0
2023-07-05 15:40:00,77.21,77.24,77.13,77.23,112472.0,71.7967,71.8246,71.7223,71.8153,112472.0
2023-07-05 15:50:00,77.23,77.36,77.16,77.26,417433.0,71.8153,71.9362,71.7502,71.8432,417433.0
2023-07-06 09:30:00,77.08,77.08,76.17,76.26,248661.0,71.6758,71.6758,70.8296,70.9133,248661.0
2023-07-06 09:40:00,76.28,76.45,76.08,76.11,70921.0,70.9319,71.09,70.7459,70.7738,70921.0
2023-07-06 09:50:00,76.12,76.65,76.12,76.53,61371.0,70.7831,71.276,70.7831,71.1644,61371.0
2023-07-06 10:00:00,76.47,76.49,76.16,76.19,43791.0,71.1086,71.1272,70.8203,70.8482,43791.0
2023-07-06 10:10:00,76.2,76.34,76.16,76.2,58024.0,70.8575,70.9877,70.8203,70.8575,58024.0
2023-07-06 10:20:00,76.2,76.23,76.09,76.15,33253.0,70.8575,70.8854,70.7552,70.811,33253.0
2023-07-06 10:30:00,76.14,76.17,76.03,76.11,43815.0,70.8017,70.8296,70.6994,70.7738,43815.0
2023-07-06 10:40:00,76.12,76.2,76.06,76.15,44500.0,70.7831,70.8575,70.7273,70.811,44500.0
2023-07-06 10:50:00,76.14,76.22,76.04,76.21,37717.0,70.8017,70.8761,70.7087,70.8668,37717.0
2023-07-06 11:00:00,76.21,76.28,76.13,76.18,49110.0,70.8668,70.9319,70.7924,70.8389,49110.0
2023-07-06 11:10:00,76.18,76.23,76.11,76.23,51340.0,70.8389,70.8854,70.7738,70.8854,51340.0
2023-07-06 11:20:00,76.23,76.33,76.22,76.27,32958.0,70.8854,70.9784,70.8761,70.9226,32958.0
2023-07-06 11:30:00,76.27,76.34,76.21,76.23,35148.0,70.9226,70.9877,70.8668,70.8854,35148.0
2023-07-06 11:40:00,76.23,76.27,76.17,76.18,51472.0,70.8854,70.9226,70.8296,70.8389,51472.0
2023-07-06 11:50:00,76.17,76.18,76.07,76.15,59717.0,70.8296,70.8389,70.7366,70.811,59717.0
2023-07-06 12:00:00,76.15,76.2,76.09,76.15,44988.0,70.811,70.8575,70.7552,70.811,44988.0
2023-07-06 12:10:00,76.16,76.2,76.1,76.11,31285.0,70.8203,70.8575,70.7645,70.7738,31285.0
2023-07-06 12:20:00,76.11,76.13,76.02,76.1,29937.0,70.7738,70.7924,70.6901,70.7645,29937.0
2023-07-06 12:30:00,76.1,76.36,76.06,76.14,162729.0,70.7645,71.0063,70.7273,70.8017,162729.0
2023-07-06 12:40:00,76.13,76.35,76.13,76.33,28228.0,70.7924,70.997,70.7924,70.9784,28228.0
2023-07-06 12:50:00,76.33,76.41,76.32,76.38,23517.0,70.9784,71.0528,70.9691,71.0249,23517.0
2023-07-06 13:00:00,76.38,76.42,76.34,76.41,23412.0,71.0249,71.0621,70.9877,71.0528,23412.0
2023-07-06 13:10:00,76.4,76.4,76.33,76.36,18085.0,71.0435,71.0435,70.9784,71.0063,18085.0
2023-07-06 13:20:00,76.36,76.45,76.34,76.43,28852.0,71.0063,71.09,70.9877,71.0714,28852.0
2023-07-06 13:30:00,76.42,76.43,76.35,76.42,30115.0,71.0621,71.0714,70.997,71.0621,30115.0
2023-07-06 13:40:00,76.42,76.43,76.31,76.35,23905.0,71.0621,71.0714,70.9598,70.997,23905.0
2023-07-06 13:50:00,76.35,76.52,76.33,76.51,39791.0,70.997,71.1551,70.9784,71.1458,39791.0
2023-07-06 14:00:00,76.52,76.56,76.5,76.52,36490.0,71.1551,71.1923,71.1365,71.1551,36490.0
2023-07-06 14:10:00,76.52,76.58,76.5,76.56,22971.0,71.1551,71.2109,71.1365,71.1923,22971.0
2023-07-06 14:20:00,76.56,76.6,76.51,76.52,27571.0,71.1923,71.2295,71.1458,71.1551,27571.0
2023-07-06 14:30:00,76.53,76.64,76.53,76.59,60201.0,71.1644,71.2667,71.1644,71.2202,60201.0
2023-07-06 14:40:00,76.59,76.59,76.53,76.56,28039.0,71.2202,71.2202,71.1644,71.1923,28039.0
2023-07-06 14:50:00,76.56,76.61,76.55,76.6,21410.0,71.1923,71.2388,71.183,71.2295,21410.0
2023-07-06 15:00:00,76.6,76.6,76.5,76.54,23096.0,71.2295,71.2295,71.1365,71.1737,23096.0
2023-07-06 15:10:00,76.54,76.58,76.52,76.58,33893.0,71.1737,71.2109,71.1551,71.2109,33893.0
2023-07-06 15:20:00,76.58,76.59,76.47,76.49,40810.0,71.2109,71.2202,71.1086,71.1272,40810.0
2023-07-06 15:30:00,76.49,76.49,76.26,76.3,343372.0,71.1272,71.1272,70.9133,70.9505,343372.0
2023-07-06 15:40:00,76.3,76.32,76.2,76.27,107428.0,70.9505,70.9691,70.8575,70.9226,107428.0
2023-07-06 15:50:00,76.27,76.3,76.14,76.23,524225.0,70.9226,70.9505,70.8017,70.8854,524225.0
2023-07-07 09:30:00,75.56,75.94,75.25,75.32,237296.0,70.2624,70.6157,69.9741,70.0392,237296.0
2023-07-07 09:40:00,75.3,75.53,75.22,75.47,114154.0,70.0206,70.2345,69.9462,70.1787,114154.0
2023-07-07 09:50:00,75.48,75.69,75.48,75.67,99682.0,70.188,70.3833,70.188,70.3647,99682.0
2023-07-07 10:00:00,75.67,75.75,75.61,75.62,80200.0,70.3647,70.4391,70.3089,70.3182,80200.0
2023-07-07 10:10:00,75.63,75.82,75.63,75.66,56501.0,70.3275,70.5042,70.3275,70.3554,56501.0
2023-07-07 10:20:00,75.67,75.68,75.44,75.45,81033.0,70.3647,70.374,70.1508,70.1601,81033.0
2023-07-07 10:30:00,75.45,75.59,75.33,75.4,208873.0,70.1601,70.2903,70.0485,70.1136,208873.0
2023-07-07 10:40:00,75.4,75.51,75.28,75.3,105928.0,70.1136,70.2159,70.002,70.0206,105928.0
2023-07-07 10:50:00,75.31,75.34,75.16,75.21,73952.0,70.0299,70.0578,69.8904,69.9369,73952.0
2023-07-07 11:00:00,75.21,75.31,75.16,75.17,35992.0,69.9369,70.0299,69.8904,69.8997,35992.0
2023-07-07 11:10:00,75.16,75.17,74.98,75.02,60057.0,69.8904,69.8997,69.7231,69.7603,60057.0
2023-07-07 11:20:00,75.02,75.07,74.93,74.97,110885.0,69.7603,69.8067,69.6766,69.7138,110885.0
2023-07-07 11:30:00,74.99,75.13,74.92,74.95,39478.0,69.7324,69.8625,69.6673,69.6952,39478.0
2023-07-07 11:40:00,74.95,75.0,74.93,74.93,32952.0,69.6952,69.7417,69.6766,69.6766,32952.0
2023-07-07 11:50:00,74.93,74.96,74.84,74.95,39752.0,69.6766,69.7045,69.5929,69.6952,39752.0
2023-07-07 12:00:00,74.96,75.2,74.94,75.17,39648.0,69.7045,69.9276,69.6859,69.8997,39648.0
2023-07-07 12:10:00,75.18,75.2,75.04,75.13,39173.0,69.909,69.9276,69.7788,69.8625,39173.0
2023-07-07 12:20:00,75.13,75.17,75.06,75.11,46599.0,69.8625,69.8997,69.7974,69.8439,46599.0
2023-07-07 12:30:00,75.12,75.28,75.05,75.11,171675.0,69.8532,70.002,69.7881,69.8439,171675.0
2023-07-07 12:40:00,75.1,75.19,75.06,75.07,67183.0,69.8346,69.9183,69.7974,69.8067,67183.0
2023-07-07 12:50:00,75.08,75.12,75.05,75.09,55051.0,69.816,69.8532,69.7881,69.8253,55051.0
2023-07-07 13:00:00,75.09,75.16,75.09,75.14,35037.0,69.8253,69.8904,69.8253,69.8718,35037.0
2023-07-07 13:10:00,75.15,75.25,75.14,75.25,43607.0,69.8811,69.9741,69.8718,69.9741,43607.0
2023-07-07 13:20:00,75.26,75.34,75.2,75.22,65892.0,69.9834,70.0578,69.9276,69.9462,65892.0
2023-07-07 13:30:00,75.22,75.29,75.1,75.11,112464.0,69.9462,70.0113,69.8346,69.8439,112464.0
2023-07-07 13:40:00,75.12,75.25,75.11,75.22,91663.0,69.8532,69.9741,69.8439,69.9462,91663.0
2023-07-07 13:50:00,75.22,75.22,75.02,75.09,59135.0,69.9462,69.9462,69.7603,69.8253,59135.0
2023-07-07 14:00:00,75.1,75.17,75.06,75.16,49017.0,69.8346,69.8997,69.7974,69.8904,49017.0
2023-07-07 14:10:00,75.17,75.18,75.06,75.11,47596.0,69.8997,69.909,69.7974,69.8439,47596.0
2023-07-07 14:20:00,75.1,75.1,74.98,75.02,65411.0,69.8346,69.8346,69.7231,69.7603,65411.0
2023-07-07 14:30:00,75.02,75.04,74.87,74.93,53235.0,69.7603,69.7788,69.6208,69.6766,53235.0
2023-07-07 14:40:00,74.95,75.08,74.92,74.94,48967.0,69.6952,69.816,69.6673,69.6859,48967.0
2023-07-07 14:50:00,74.94,74.99,74.87,74.91,52037.0,69.6859,69.7324,69.6208,69.658,52037.0
2023-07-07 15:00:00,74.92,74.98,74.91,74.95,60305.0,69.6673,69.7231,69.658,69.6952,60305.0
2023-07-07 15:10:00,74.94,74.99,74.83,74.85,60848.0,69.6859,69.7324,69.5836,69.6022,60848.0
2023-07-07 15:20:00,74.84,74.89,74.69,74.71,101365.0,69.5929,69.6394,69.4534,69.472,101365.0
2023-07-07 15:30:00,74.71,74.77,74.63,74.68,116656.0,69.472,69.5278,69.3976,69.4441,116656.0
2023-07-07 15:40:00,74.68,74.69,74.55,74.59,162079.0,69.4441,69.4534,69.3232,69.3604,162079.0
2023-07-07 15:50:00,74.58,74.59,74.33,74.44,700425.0,69.3511,69.3604,69.1186,69.2209,700425.0
2023-07-10 09:30:00,74.5,74.79,74.45,74.67,181866.0,69.2767,69.5464,69.2302,69.4348,181866.0
2023-07-10 09:40:00,74.68,75.39,74.65,75.39,182977.0,69.4441,70.1043,69.4162,70.1043,182977.0
2023-07-10 09:50:00,75.39,75.72,75.32,75.61,159788.0,70.1043,70.4112,70.0392,70.3089,159788.0
2023-07-10 10:00:00,75.62,75.65,75.53,75.55,103290.0,70.3182,70.3461,70.2345,70.2531,103290.0
2023-07-10 10:10:00,75.55,75.65,75.41,75.57,133699.0,70.2531,70.3461,70.1229,70.2717,133699.0
2023-07-10 10:20:00,75.57,75.57,75.26,75.4,75271.0,70.2717,70.2717,69.9834,70.1136,75271.0
2023-07-10 10:30:00,75.42,75.54,75.32,75.53,65896.0,70.1322,70.2438,70.0392,70.2345,65896.0
2023-07-10 10:40:00,75.56,75.61,75.47,75.6,62448.0,70.2624,70.3089,70.1787,70.2996,62448.0
2023-07-10 10:50:00,75.61,75.73,75.61,75.73,58821.0,70.3089,70.4205,70.3089,70.4205,58821.0
2023-07-10 11:00:00,75.74,75.76,75.59,75.64,48709.0,70.4298,70.4484,70.2903,70.3368,48709.0
2023-07-10 11:10:00,75.63,75.68,75.57,75.61,42209.0,70.3275,70.374,70.2717,70.3089,42209.0
2023-07-10 11:20:00,75.6,75.73,75.57,75.65,35180.0,70.2996,70.4205,70.2717,70.3461,35180.0
2023-07-10 11:30:00,75.65,75.73,75.57,75.57,44404.0,70.3461,70.4205,70.2717,70.2717,44404.0
2023-07-10 11:40:00,75.58,75.67,75.53,75.67,30117.0,70.281,70.3647,70.2345,70.3647,30117.0
2023-07-10 11:50:00,75.67,75.68,75.57,75.62,26086.0,70.3647,70.374,70.2717,70.3182,26086.0
2023-07-10 12:00:00,75.63,75.69,75.52,75.64,42129.0,70.3275,70.3833,70.2252,70.3368,42129.0
2023-07-10 12:10:00,75.63,75.72,75.56,75.69,27972.0,70.3275,70.4112,70.2624,70.3833,27972.0
2023-07-10 12:20:00,75.67,75.7,75.62,75.69,49742.0,70.3647,70.3926,70.3182,70.3833,49742.0
2023-07-10 12:30:00,75.7,75.79,75.69,75.76,64379.0,70.3926,70.4763,70.3833,70.4484,64379.0
2023-07-10 12:40:00,75.75,75.79,75.71,75.76,48345.0,70.4391,70.4763,70.4019,70.4484,48345.0
2023-07-10 12:50:00,75.75,75.79,75.64,75.75,58286.0,70.4391,70.4763,70.3368,70.4391,58286.0
2023-07-10 13:00:00,75.76,75.84,75.72,75.8,48590.0,70.4484,70.5228,70.4112,70.4856,48590.0
2023-07-10 13:10:00,75.8,75.84,75.73,75.84,56070.0,70.4856,70.5228,70.4205,70.5228,56070.0
2023-07-10 13:20:00,75.84,75.87,75.77,75.81,67816.0,70.5228,70.5507,70.4577,70.4949,67816.0
2023-07-10 13:30:00,75.83,75.88,75.76,75.8,49296.0,70.5135,70.56,70.4484,70.4856,49296.0
2023-07-10 13:40:00,75.8,75.87,75.78,75.81,53723.0,70.4856,70.5507,70.467,70.4949,53723.0
2023-07-10 13:50:00,75.81,75.86,75.73,75.75,45732.0,70.4949,70.5414,70.4205,70.4391,45732.0
2023-07-10 14:00:00,75.74,75.75,75.62,75.63,38223.0,70.4298,70.4391,70.3182,70.3275,38223.0
2023-07-10 14:10:00,75.63,75.7,75.61,75.66,33202.0,70.3275,70.3926,70.3089,70.3554,33202.0
2023-07-10 14:20:00,75.67,75.73,75.64,75.73,36940.0,70.3647,70.4205,70.3368,70.4205,36940.0
2023-07-10 14:30:00,75.73,75.74,75.63,75.67,34798.0,70.4205,70.4298,70.3275,70.3647,34798.0
2023-07-10 14:40:00,75.67,75.79,75.66,75.73,78725.0,70.3647,70.4763,70.3554,70.4205,78725.0
2023-07-10 14:50:00,75.74,75.77,75.72,75.77,47000.0,70.4298,70.4577,70.4112,70.4577,47000.0
2023-07-10 15:00:00,75.77,75.79,75.69,75.74,48200.0,70.4577,70.4763,70.3833,70.4298,48200.0
2023-07-10 15:10:00,75.73,75.81,75.67,75.81,67938.0,70.4205,70.4949,70.3647,70.4949,67938.0
2023-07-10 15:20:00,75.81,75.87,75.75,75.84,116495.0,70.4949,70.5507,70.4391,70.5228,116495.0
2023-07-10 15:30:00,75.84,75.84,75.75,75.79,114716.0,70.5228,70.5228,70.4391,70.4763,114716.0
2023-07-10 15:40:00,75.79,75.82,75.62,75.63,134679.0,70.4763,70.5042,70.3182,70.3275,134679.0
2023-07-10 15:50:00,75.62,75.74,75.59,75.73,399964.0,70.3182,70.4298,70.2903,70.4205,399964.0
2023-07-11 09:30:00,75.28,76.11,75.28,76.04,135655.0,70.002,70.7738,70.002,70.7087,135655.0
2023-07-11 09:40:00,76.03,76.14,75.85,75.95,84458.0,70.6994,70.8017,70.5321,70.625,84458.0
2023-07-11 09:50:00,75.95,76.25,75.9,76.25,87066.0,70.625,70.904,70.5786,70.904,87066.0
2023-07-11 10:00:00,76.25,76.25,75.72,75.78,71345.0,70.904,70.904,70.4112,70.467,71345.0
2023-07-11 10:10:00,75.77,75.79,75.63,75.71,41337.0,70.4577,70.4763,70.3275,70.4019,41337.0
2023-07-11 10:20:00,75.71,75.89,75.71,75.8,36107.0,70.4019,70.5693,70.4019,70.4856,36107.0
2023-07-11 10:30:00,75.78,75.85,75.73,75.78,63234.0,70.467,70.5321,70.4205,70.467,63234.0
2023-07-11 10:40:00,75.78,75.79,75.57,75.62,77346.0,70.467,70.4763,70.2717,70.3182,77346.0
2023-07-11 10:50:00,75.62,75.67,75.54,75.61,57231.0,70.3182,70.3647,70.2438,70.3089,57231.0
2023-07-11 11:00:00,75.6,75.62,75.46,75.58,47244.0,70.2996,70.3182,70.1694,70.281,47244.0
2023-07-11 11:10:00,75.59,75.69,75.54,75.61,35810.0,70.2903,70.3833,70.2438,70.3089,35810.0
2023-07-11 11:20:00,75.61,75.66,75.59,75.63,66949.0,70.3089,70.3554,70.2903,70.3275,66949.0
2023-07-11 11:30:00,75.64,75.69,75.6,75.65,62124.0,70.3368,70.3833,70.2996,70.3461,62124.0
2023-07-11 11:40:00,75.65,75.79,75.64,75.76,63136.0,70.3461,70.4763,70.3368,70.4484,63136.0
2023-07-11 11:50:00,75.76,75.89,75.7,75.88,43941.0,70.4484,70.5693,70.3926,70.56,43941.0
2023-07-11 12:00:00,75.87,75.92,75.8,75.81,44536.0,70.5507,70.5972,70.4856,70.4949,44536.0
2023-07-11 12:10:00,75.81,75.84,75.78,75.8,31532.0,70.4949,70.5228,70.467,70.4856,31532.0
2023-07-11 12:20:00,75.81,75.83,75.72,75.8,31531.0,70.4949,70.5135,70.4112,70.4856,31531.0
2023-07-11 12:30:00,75.79,75.83,75.62,75.66,33836.0,70.4763,70.5135,70.3182,70.3554,33836.0
2023-07-11 12:40:00,75.66,75.72,75.64,75.7,17718.0,70.3554,70.4112,70.3368,70.3926,17718.0
2023-07-11 12:50:00,75.71,75.79,75.71,75.75,25635.0,70.4019,70.4763,70.4019,70.4391,25635.0
2023-07-11 13:00:00,75.75,75.75,75.66,75.67,27831.0,70.4391,70.4391,70.3554,70.3647,27831.0
2023-07-11 13:10:00,75.66,75.68,75.55,75.56,36305.0,70.3554,70.374,70.2531,70.2624,36305.0
2023-07-11 13:20:00,75.55,75.65,75.52,75.64,20850.0,70.2531,70.3461,70.2252,70.3368,20850.0
2023-07-11 13:30:00,75.64,75.72,75.6,75.72,22495.0,70.3368,70.4112,70.2996,70.4112,22495.0
2023-07-11 13:40:00,75.72,75.78,75.67,75.77,37370.0,70.4112,70.467,70.3647,70.4577,37370.0
2023-07-11 13:50:00,75.77,75.82,75.75,75.8,22084.0,70.4577,70.5042,70.4391,70.4856,22084.0
2023-07-11 14:00:00,75.8,75.87,75.78,75.81,19367.0,70.4856,70.5507,70.467,70.4949,19367.0
2023-07-11 14:10:00,75.8,75.82,75.76,75.8,31685.0,70.4856,70.5042,70.4484,70.4856,31685.0
2023-07-11 14:20:00,75.8,75.88,75.76,75.87,21357.0,70.4856,70.56,70.4484,70.5507,21357.0
2023-07-11 14:30:00,75.87,75.87,75.77,75.82,51085.0,70.5507,70.5507,70.4577,70.5042,51085.0
2023-07-11 14:40:00,75.83,75.88,75.81,75.87,29976.0,70.5135,70.56,70.4949,70.5507,29976.0
2023-07-11 14:50:00,75.87,75.99,75.86,75.98,46129.0,70.5507,70.6622,70.5414,70.6529,46129.0
2023-07-11 15:00:00,75.98,76.0,75.88,75.89,53983.0,70.6529,70.6715,70.56,70.5693,53983.0
2023-07-11 15:10:00,75.88,75.93,75.84,75.9,28556.0,70.56,70.6065,70.5228,70.5786,28556.0
2023-07-11 15:20:00,75.9,75.98,75.89,75.94,35665.0,70.5786,70.6529,70.5693,70.6157,35665.0
2023-07-11 15:30:00,75.94,75.98,75.9,75.96,45703.0,70.6157,70.6529,70.5786,70.6343,45703.0
2023-07-11 15:40:00,75.95,76.2,75.93,76.2,86906.0,70.625,70.8575,70.6065,70.8575,86906.0
2023-07-11 15:50:00,76.2,76.21,76.09,76.12,301969.0,70.8575,70.8668,70.7552,70.7831,301969.0
2023-07-12 09:30:00,76.36,77.04,76.36,76.81,191737.0,71.0063,71.6386,71.0063,71.4248,191737.0
2023-07-12 09:40:00,76.81,76.94,76.52,76.64,81291.0,71.4248,71.5456,71.1551,71.2667,81291.0
2023-07-12 09:50:00,76.63,76.96,76.63,76.94,73347.0,71.2574,71.5642,71.2574,71.5456,73347.0
2023-07-12 10:00:00,76.93,77.06,76.75,77.03,74417.0,71.5363,71.6572,71.369,71.6293,74417.0
2023-07-12 10:10:00,77.04,77.12,76.89,77.05,46217.0,71.6386,71.713,71.4991,71.6479,46217.0
2023-07-12 10:20:00,77.03,77.1,76.95,77.08,54192.0,71.6293,71.6944,71.5549,71.6758,54192.0
2023-07-12 10:30:00,77.08,77.18,77.06,77.15,40546.0,71.6758,71.7688,71.6572,71.7409,40546.0
2023-07-12 10:40:00,77.16,77.18,77.1,77.12,25639.0,71.7502,71.7688,71.6944,71.713,25639.0
2023-07-12 10:50:00,77.12,77.14,77.04,77.11,49351.0,71.713,71.7316,71.6386,71.7037,49351.0
2023-07-12 11:00:00,77.11,77.17,77.05,77.15,38269.0,71.7037,71.7595,71.6479,71.7409,38269.0
2023-07-12 11:10:00,77.17,77.17,77.04,77.08,56957.0,71.7595,71.7595,71.6386,71.6758,56957.0
2023-07-12 11:20:00,77.06,77.16,77.04,77.07,116886.0,71.6572,71.7502,71.6386,71.6665,116886.0
2023-07-12 11:30:00,77.08,77.12,76.95,76.97,62633.0,71.6758,71.713,71.5549,71.5735,62633.0
2023-07-12 11:40:00,76.97,76.97,76.7,76.8,75572.0,71.5735,71.5735,71.3225,71.4155,75572.0
2023-07-12 11:50:00,76.8,76.8,76.66,76.73,50310.0,71.4155,71.4155,71.2853,71.3504,50310.0
2023-07-12 12:00:00,76.73,76.78,76.66,76.66,37088.0,71.3504,71.3969,71.2853,71.2853,37088.0
2023-07-12 12:10:00,76.66,76.82,76.62,76.66,34613.0,71.2853,71.4341,71.2481,71.2853,34613.0
2023-07-12 12:20:00,76.67,76.75,76.64,76.72,45485.0,71.2946,71.369,71.2667,71.3411,45485.0
2023-07-12 12:30:00,76.73,76.95,76.72,76.87,51573.0,71.3504,71.5549,71.3411,71.4805,51573.0
2023-07-12 12:40:00,76.87,76.88,76.75,76.77,38341.0,71.4805,71.4898,71.369,71.3876,38341.0
2023-07-12 12:50:00,76.76,76.78,76.68,76.75,35292.0,71.3783,71.3969,71.3039,71.369,35292.0
2023-07-12 13:00:00,76.75,76.82,76.72,76.75,25583.0,71.369,71.4341,71.3411,71.369,25583.0
2023-07-12 13:10:00,76.76,76.77,76.69,76.72,31840.0,71.3783,71.3876,71.3132,71.3411,31840.0
2023-07-12 13:20:00,76.73,76.77,76.7,76.71,28007.0,71.3504,71.3876,71.3225,71.3318,28007.0
2023-07-12 13:30:00,76.71,76.81,76.71,76.8,32621.0,71.3318,71.4248,71.3318,71.4155,32621.0
2023-07-12 13:40:00,76.79,76.81,76.75,76.78,28381.0,71.4062,71.4248,71.369,71.3969,28381.0
2023-07-12 13:50:00,76.78,76.84,76.78,76.82,25685.0,71.3969,71.4526,71.3969,71.4341,25685.0
2023-07-12 14:00:00,76.82,76.82,76.74,76.77,50336.0,71.4341,71.4341,71.3597,71.3876,50336.0
2023-07-12 14:10:00,76.77,76.85,76.76,76.77,43501.0,71.3876,71.4619,71.3783,71.3876,43501.0
2023-07-12 14:20:00,76.78,76.83,76.73,76.75,32135.0,71.3969,71.4434,71.3504,71.369,32135.0
2023-07-12 14:30:00,76.76,76.79,76.72,76.72,38698.0,71.3783,71.4062,71.3411,71.3411,38698.0
2023-07-12 14:40:00,76.73,76.73,76.61,76.63,59329.0,71.3504,71.3504,71.2388,71.2574,59329.0
2023-07-12 14:50:00,76.63,76.63,76.52,76.53,81899.0,71.2574,71.2574,71.1551,71.1644,81899.0
2023-07-12 15:00:00,76.53,76.57,76.42,76.42,46117.0,71.1644,71.2016,71.0621,71.0621,46117.0
2023-07-12 15:10:00,76.42,76.43,76.37,76.38,42955.0,71.0621,71.0714,71.0156,71.0249,42955.0
2023-07-12 15:20:00,76.37,76.47,76.34,76.37,188021.0,71.0156,71.1086,70.9877,71.0156,188021.0
2023-07-12 15:30:00,76.37,76.58,76.36,76.55,77077.0,71.0156,71.2109,71.0063,71.183,77077.0
2023-07-12 15:40:00,76.55,76.55,76.43,76.45,84284.0,71.183,71.183,71.0714,71.09,84284.0
2023-07-12 15:50:00,76.45,76.49,76.33,76.41,383330.0,71.09,71.1272,70.9784,71.0528,383330.0
2023-07-13 09:30:00,76.7,77.23,76.3,76.97,117242.0,71.3225,71.8153,70.9505,71.5735,117242.0
2023-07-13 09:40:00,76.97,76.98,76.81,76.91,50493.0,71.5735,71.5828,71.4248,71.5177,50493.0
2023-07-13 09:50:00,76.93,77.16,76.89,77.16,62981.0,71.5363,71.7502,71.4991,71.7502,62981.0
2023-07-13 10:00:00,77.16,77.29,77.1,77.17,46193.0,71.7502,71.8711,71.6944,71.7595,46193.0
2023-07-13 10:10:00,77.19,77.21,77.04,77.07,55138.0,71.7781,71.7967,71.6386,71.6665,55138.0
2023-07-13 10:20:00,77.08,77.08,76.88,76.96,40089.0,71.6758,71.6758,71.4898,71.5642,40089.0
2023-07-13 10:30:00,76.97,76.98,76.81,76.88,38991.0,71.5735,71.5828,71.4248,71.4898,38991.0
2023-07-13 10:40:00,76.87,76.88,76.62,76.67,36327.0,71.4805,71.4898,71.2481,71.2946,36327.0
2023-07-13 10:50:00,76.67,76.73,76.58,76.68,24527.0,71.2946,71.3504,71.2109,71.3039,24527.0
2023-07-13 11:00:00,76.68,76.72,76.61,76.63,32259.0,71.3039,71.3411,71.2388,71.2574,32259.0
2023-07-13 11:10:00,76.64,76.77,76.6,76.76,38715.0,71.2667,71.3876,71.2295,71.3783,38715.0
2023-07-13 11:20:00,76.76,76.79,76.66,76.71,29462.0,71.3783,71.4062,71.2853,71.3318,29462.0
2023-07-13 11:30:00,76.71,76.76,76.61,76.74,49475.0,71.3318,71.3783,71.2388,71.3597,49475.0
2023-07-13 11:40:00,76.73,76.75,76.65,76.73,26986.0,71.3504,71.369,71.276,71.3504,26986.0
2023-07-13 11:50:00,76.73,76.76,76.61,76.72,26226.0,71.3504,71.3783,71.2388,71.3411,26226.0
2023-07-13 12:00:00,76.72,76.83,76.72,76.76,29785.0,71.3411,71.4434,71.3411,71.3783,29785.0
2023-07-13 12:10:00,76.76,76.81,76.74,76.75,22292.0,71.3783,71.4248,71.3597,71.369,22292.0
2023-07-13 12:20:00,76.74,76.83,76.71,76.78,34802.0,71.3597,71.4434,71.3318,71.3969,34802.0
2023-07-13 12:30:00,76.78,76.88,76.77,76.84,34557.0,71.3969,71.4898,71.3876,71.4526,34557.0
2023-07-13 12:40:00,76.84,76.86,76.75,76.75,26885.0,71.4526,71.4712,71.369,71.369,26885.0
2023-07-13 12:50:00,76.76,76.79,76.68,76.69,57242.0,71.3783,71.4062,71.3039,71.3132,57242.0
2023-07-13 13:00:00,76.68,76.68,76.61,76.63,18560.0,71.3039,71.3039,71.2388,71.2574,18560.0
2023-07-13 13:10:00,76.63,76.67,76.62,76.63,26458.0,71.2574,71.2946,71.2481,71.2574,26458.0
2023-07-13 13:20:00,76.63,76.67,76.58,76.59,16423.0,71.2574,71.2946,71.2109,71.2202,16423.0
2023-07-13 13:30:00,76.59,76.64,76.58,76.63,28024.0,71.2202,71.2667,71.2109,71.2574,28024.0
2023-07-13 13:40:00,76.62,76.65,76.6,76.62,36538.0,71.2481,71.276,71.2295,71.2481,36538.0
2023-07-13 13:50:00,76.62,76.64,76.6,76.61,35045.0,71.2481,71.2667,71.2295,71.2388,35045.0
2023-07-13 14:00:00,76.6,76.65,76.55,76.61,30642.0,71.2295,71.276,71.183,71.2388,30642.0
2023-07-13 14:10:00,76.62,76.64,76.57,76.62,19246.0,71.2481,71.2667,71.2016,71.2481,19246.0
2023-07-13 14:20:00,76.62,76.64,76.52,76.53,24944.0,71.2481,71.2667,71.1551,71.1644,24944.0
2023-07-13 14:30:00,76.52,76.55,76.43,76.44,29748.0,71.1551,71.183,71.0714,71.0807,29748.0
2023-07-13 14:40:00,76.43,76.44,76.37,76.39,31396.0,71.0714,71.0807,71.0156,71.0342,31396.0
2023-07-13 14:50:00,76.39,76.4,76.33,76.36,28401.0,71.0342,71.0435,70.9784,71.0063,28401.0
2023-07-13 15:00:00,76.36,76.4,76.32,76.4,31808.0,71.0063,71.0435,70.9691,71.0435,31808.0
2023-07-13 15:10:00,76.4,76.59,76.39,76.59,42690.0,71.0435,71.2202,71.0342,71.2202,42690.0
2023-07-13 15:20:00,76.59,76.65,76.57,76.63,47257.0,71.2202,71.276,71.2016,71.2574,47257.0
2023-07-13 15:30:00,76.62,76.66,76.56,76.63,51044.0,71.2481,71.2853,71.1923,71.2574,51044.0
2023-07-13 15:40:00,76.62,76.73,76.61,76.7,84500.0,71.2481,71.3504,71.2388,71.3225,84500.0
2023-07-13 15:50:00,76.69,76.8,76.67,76.69,251485.0,71.3132,71.4155,71.2946,71.3132,251485.0
2023-07-14 09:30:00,76.76,77.15,76.46,76.98,146235.0,71.3783,71.7409,71.0993,71.5828,146235.0
2023-07-14 09:40:00,77.0,77.17,76.91,77.14,130096.0,71.6014,71.7595,71.5177,71.7316,130096.0
2023-07-14 09:50:00,77.15,77.48,77.13,77.42,206627.0,71.7409,72.0478,71.7223,71.992,206627.0
2023-07-14 10:00:00,77.43,77.48,76.99,77.1,245674.0,72.0013,72.0478,71.5921,71.6944,245674.0
2023-07-14 10:10:00,77.11,77.27,77.05,77.1,439569.0,71.7037,71.8525,71.6479,71.6944,439569.0
2023-07-14 10:20:00,77.09,77.14,76.88,77.13,167399.0,71.6851,71.7316,71.4898,71.7223,167399.0
2023-07-14 10:30:00,77.12,77.23,77.05,77.16,75310.0,71.713,71.8153,71.6479,71.7502,75310.0
2023-07-14 10:40:00,77.14,77.16,76.98,77.1,77123.0,71.7316,71.7502,71.5828,71.6944,77123.0
2023-07-14 10:50:00,77.11,77.17,77.05,77.17,119612.0,71.7037,71.7595,71.6479,71.7595,119612.0
2023-07-14 11:00:00,77.16,77.2,77.0,77.03,41464.0,71.7502,71.7874,71.6014,71.6293,41464.0
2023-07-14 11:10:00,77.03,77.08,76.98,76.98,38199.0,71.6293,71.6758,71.5828,71.5828,38199.0
2023-07-14 11:20:00,76.99,77.26,76.99,77.19,72302.0,71.5921,71.8432,71.5921,71.7781,72302.0
2023-07-14 11:30:00,77.2,77.32,77.16,77.2,55095.0,71.7874,71.899,71.7502,71.7874,55095.0
2023-07-14 11:40:00,77.18,77.21,77.13,77.16,44117.0,71.7688,71.7967,71.7223,71.7502,44117.0
2023-07-14 11:50:00,77.16,77.31,77.14,77.28,151201.0,71.7502,71.8897,71.7316,71.8618,151201.0
2023-07-14 12:00:00,77.27,77.35,77.22,77.23,47763.0,71.8525,71.9269,71.806,71.8153,47763.0
2023-07-14 12:10:00,77.23,77.33,77.15,77.25,58553.0,71.8153,71.9083,71.7409,71.8339,58553.0
2023-07-14 12:20:00,77.25,77.31,77.18,77.18,35025.0,71.8339,71.8897,71.7688,71.7688,35025.0
2023-07-14 12:30:00,77.19,77.28,77.14,77.25,34889.0,71.7781,71.8618,71.7316,71.8339,34889.0
2023-07-14 12:40:00,77.25,77.29,77.19,77.22,52145.0,71.8339,71.8711,71.7781,71.806,52145.0
2023-07-14 12:50:00,77.23,77.3,77.2,77.29,180517.0,71.8153,71.8804,71.7874,71.8711,180517.0
2023-07-14 13:00:00,77.3,77.32,77.19,77.21,47951.0,71.8804,71.899,71.7781,71.7967,47951.0
2023-07-14 13:10:00,77.22,77.28,77.13,77.28,82850.0,71.806,71.8618,71.7223,71.8618,82850.0
2023-07-14 13:20:00,77.28,77.28,77.15,77.19,48075.0,71.8618,71.8618,71.7409,71.7781,48075.0
2023-07-14 13:30:00,77.2,77.26,77.15,77.2,78673.0,71.7874,71.8432,71.7409,71.7874,78673.0
2023-07-14 13:40:00,77.2,77.38,77.19,77.31,171578.0,71.7874,71.9548,71.7781,71.8897,171578.0
2023-07-14 13:50:00,77.32,77.37,77.28,77.37,46228.0,71.899,71.9455,71.8618,71.9455,46228.0
2023-07-14 14:00:00,77.37,77.43,77.34,77.37,40854.0,71.9455,72.0013,71.9176,71.9455,40854.0
2023-07-14 14:10:00,77.38,77.41,77.37,77.4,32115.0,71.9548,71.9827,71.9455,71.9734,32115.0
2023-07-14 14:20:00,77.41,77.47,77.39,77.47,61945.0,71.9827,72.0385,71.9641,72.0385,61945.0
2023-07-14 14:30:00,77.48,77.52,77.42,77.51,60307.0,72.0478,72.085,71.992,72.0757,60307.0
2023-07-14 14:40:00,77.51,77.55,77.48,77.52,50016.0,72.0757,72.1129,72.0478,72.085,50016.0
2023-07-14 14:50:00,77.51,77.55,77.45,77.52,59763.0,72.0757,72.1129,72.0199,72.085,59763.0
2023-07-14 15:00:00,77.51,77.53,77.41,77.53,72105.0,72.0757,72.0943,71.9827,72.0943,72105.0
2023-07-14 15:10:00,77.53,77.64,77.46,77.62,73868.0,72.0943,72.1966,72.0292,72.178,73868.0
2023-07-14 15:20:00,77.62,77.63,77.44,77.47,68447.0,72.178,72.1873,72.0106,72.0385,68447.0
2023-07-14 15:30:00,77.48,77.49,77.3,77.34,92028.0,72.0478,72.0571,71.8804,71.9176,92028.0
2023-07-14 15:40:00,77.34,77.34,77.13,77.2,151891.0,71.9176,71.9176,71.7223,71.7874,151891.0
2023-07-14 15:50:00,77.2,77.28,77.09,77.22,295112.0,71.7874,71.8618,71.6851,71.806,295112.0
2023-07-17 09:30:00,76.67,76.85,76.45,76.7,192586.0,71.2946,71.4619,71.09,71.3225,192586.0
2023-07-17 09:40:00,76.7,77.06,76.7,76.85,114173.0,71.3225,71.6572,71.3225,71.4619,114173.0
2023-07-17 09:50:00,76.86,76.93,76.8,76.89,113185.0,71.4712,71.5363,71.4155,71.4991,113185.0
2023-07-17 10:00:00,76.89,77.02,76.85,76.94,90695.0,71.4991,71.62,71.4619,71.5456,90695.0
2023-07-17 10:10:00,76.95,77.13,76.91,77.03,92513.0,71.5549,71.7223,71.5177,71.6293,92513.0
2023-07-17 10:20:00,77.02,77.2,76.96,77.02,166308.0,71.62,71.7874,71.5642,71.62,166308.0
2023-07-17 10:30:00,77.01,77.16,76.98,77.0,66170.0,71.6107,71.7502,71.5828,71.6014,66170.0
2023-07-17 10:40:00,77.01,77.06,76.88,76.94,72278.0,71.6107,71.6572,71.4898,71.5456,72278.0
2023-07-17 10:50:00,76.94,77.1,76.91,77.08,42306.0,71.5456,71.6944,71.5177,71.6758,42306.0
2023-07-17 11:00:00,77.07,77.08,76.92,76.98,42557.0,71.6665,71.6758,71.527,71.5828,42557.0
2023-07-17 11:10:00,77.0,77.09,76.89,77.09,66169.0,71.6014,71.6851,71.4991,71.6851,66169.0
2023-07-17 11:20:00,77.1,77.15,77.05,77.12,45228.0,71.6944,71.7409,71.6479,71.713,45228.0
2023-07-17 11:30:00,77.12,77.16,77.06,77.14,44274.0,71.713,71.7502,71.6572,71.7316,44274.0
2023-07-17 11:40:00,77.15,77.18,77.01,77.15,40620.0,71.7409,71.7688,71.6107,71.7409,40620.0
2023-07-17 11:50:00,77.15,77.26,77.14,77.2,48741.0,71.7409,71.8432,71.7316,71.7874,48741.0
2023-07-17 12:00:00,77.2,77.21,77.08,77.14,56091.0,71.7874,71.7967,71.6758,71.7316,56091.0
2023-07-17 12:10:00,77.14,77.15,77.03,77.03,32863.0,71.7316,71.7409,71.6293,71.6293,32863.0
2023-07-17 12:20:00,77.02,77.27,77.0,77.27,123732.0,71.62,71.8525,71.6014,71.8525,123732.0
2023-07-17 12:30:00,77.26,77.32,77.18,77.32,52003.0,71.8432,71.899,71.7688,71.899,52003.0
2023-07-17 12:40:00,77.33,77.41,77.28,77.33,38411.0,71.9083,71.9827,71.8618,71.9083,38411.0
2023-07-17 12:50:00,77.33,77.43,77.3,77.4,30381.0,71.9083,72.0013,71.8804,71.9734,30381.0
2023-07-17 13:00:00,77.39,77.46,77.36,77.42,122874.0,71.9641,72.0292,71.9362,71.992,122874.0
2023-07-17 13:10:00,77.42,77.59,77.35,77.37,105488.0,71.992,72.1501,71.9269,71.9455,105488.0
2023-07-17 13:20:00,77.37,77.44,77.34,77.39,32171.0,71.9455,72.0106,71.9176,71.9641,32171.0
2023-07-17 13:30:00,77.39,77.55,77.33,77.52,60118.0,71.9641,72.1129,71.9083,72.085,60118.0
2023-07-17 13:40:00,77.52,77.52,77.39,77.42,43759.0,72.085,72.085,71.9641,71.992,43759.0
2023-07-17 13:50:00,77.42,77.43,77.33,77.38,42740.0,71.992,72.0013,71.9083,71.9548,42740.0
2023-07-17 14:00:00,77.4,77.45,77.34,77.39,42431.0,71.9734,72.0199,71.9176,71.9641,42431.0
2023-07-17 14:10:00,77.4,77.51,77.39,77.51,31575.0,71.9734,72.0757,71.9641,72.0757,31575.0
2023-07-17 14:20:00,77.51,77.55,77.48,77.5,36813.0,72.0757,72.1129,72.0478,72.0664,36813.0
2023-07-17 14:30:00,77.5,77.55,77.43,77.45,29835.0,72.0664,72.1129,72.0013,72.0199,29835.0
2023-07-17 14:40:00,77.46,77.55,77.45,77.51,41810.0,72.0292,72.1129,72.0199,72.0757,41810.0
2023-07-17 14:50:00,77.52,77.54,77.49,77.52,37811.0,72.085,72.1036,72.0571,72.085,37811.0
2023-07-17 15:00:00,77.52,77.54,77.46,77.53,55677.0,72.085,72.1036,72.0292,72.0943,55677.0
2023-07-17 15:10:00,77.53,77.59,77.42,77.58,61786.0,72.0943,72.1501,71.992,72.1408,61786.0
2023-07-17 15:20:00,77.58,77.62,77.55,77.61,53650.0,72.1408,72.178,72.1129,72.1687,53650.0
2023-07-17 15:30:00,77.6,77.62,77.5,77.51,72212.0,72.1594,72.178,72.0664,72.0757,72212.0
2023-07-17 15:40:00,77.5,77.68,77.5,77.65,102623.0,72.0664,72.2338,72.0664,72.2059,102623.0
2023-07-17 15:50:00,77.64,77.76,77.44,77.46,369037.0,72.1966,72.3081,72.0106,72.0292,369037.0
2023-07-18 09:30:00,77.45,77.93,77.4,77.72,154529.0,72.0199,72.4662,71.9734,72.271,154529.0
2023-07-18 09:40:00,77.72,78.1,77.71,78.02,108864.0,72.271,72.6243,72.2617,72.5499,108864.0
2023-07-18 09:50:00,78.02,78.17,78.02,78.08,112309.0,72.5499,72.6894,72.5499,72.6057,112309.0
2023-07-18 10:00:00,78.09,78.34,78.04,78.04,90766.0,72.615,72.8475,72.5685,72.5685,90766.0
2023-07-18 10:10:00,78.05,78.24,78.03,78.12,70841.0,72.5778,72.7545,72.5592,72.6429,70841.0
2023-07-18 10:20:00,78.12,78.22,78.08,78.2,48749.0,72.6429,72.7359,72.6057,72.7173,48749.0
2023-07-18 10:30:00,78.19,78.31,78.18,78.24,50246.0,72.708,72.8196,72.6987,72.7545,50246.0
2023-07-18 10:40:00,78.25,78.45,78.25,78.42,66685.0,72.7638,72.9498,72.7638,72.9219,66685.0
2023-07-18 10:50:00,78.41,78.5,78.34,78.41,48786.0,72.9126,72.9963,72.8475,72.9126,48786.0
2023-07-18 11:00:00,78.4,78.65,78.38,78.62,96018.0,72.9033,73.1357,72.8847,73.1079,96018.0
2023-07-18 11:10:00,78.63,78.71,78.59,78.65,50253.0,73.1172,73.1915,73.08,73.1357,50253.0
2023-07-18 11:20:00,78.65,78.85,78.55,78.84,85978.0,73.1357,73.3217,73.0428,73.3124,85978.0
2023-07-18 11:30:00,78.85,78.87,78.62,78.66,120447.0,73.3217,73.3403,73.1079,73.145,120447.0
2023-07-18 11:40:00,78.66,78.66,78.24,78.48,152408.0,73.145,73.145,72.7545,72.9777,152408.0
2023-07-18 11:50:00,78.48,78.54,78.38,78.44,132196.0,72.9777,73.0335,72.8847,72.9405,132196.0
2023-07-18 12:00:00,78.44,78.45,78.0,78.06,75977.0,72.9405,72.9498,72.5313,72.5871,75977.0
2023-07-18 12:10:00,78.05,78.05,77.89,78.01,53878.0,72.5778,72.5778,72.429,72.5406,53878.0
2023-07-18 12:20:00,78.01,78.02,77.83,77.89,63205.0,72.5406,72.5499,72.3732,72.429,63205.0
2023-07-18 12:30:00,77.88,77.88,77.72,77.77,44882.0,72.4197,72.4197,72.271,72.3174,44882.0
2023-07-18 12:40:00,77.77,77.83,77.66,77.67,30128.0,72.3174,72.3732,72.2152,72.2245,30128.0
2023-07-18 12:50:00,77.67,77.84,77.66,77.78,30245.0,72.2245,72.3825,72.2152,72.3267,30245.0
2023-07-18 13:00:00,77.78,77.78,77.66,77.72,38623.0,72.3267,72.3267,72.2152,72.271,38623.0
2023-07-18 13:10:00,77.71,77.77,77.65,77.75,47190.0,72.2617,72.3174,72.2059,72.2988,47190.0
2023-07-18 13:20:00,77.76,77.81,77.71,77.77,25078.0,72.3081,72.3546,72.2617,72.3174,25078.0
2023-07-18 13:30:00,77.77,77.8,77.65,77.67,42481.0,72.3174,72.3453,72.2059,72.2245,42481.0
2023-07-18 13:40:00,77.7,77.72,77.6,77.65,36590.0,72.2524,72.271,72.1594,72.2059,36590.0
2023-07-18 13:50:00,77.66,77.76,77.63,77.73,36114.0,72.2152,72.3081,72.1873,72.2803,36114.0
2023-07-18 14:00:00,77.72,77.83,77.69,77.81,38400.0,72.271,72.3732,72.2431,72.3546,38400.0
2023-07-18 14:10:00,77.81,77.82,77.72,77.76,33192.0,72.3546,72.3639,72.271,72.3081,33192.0
2023-07-18 14:20:00,77.77,77.94,77.76,77.94,51631.0,72.3174,72.4755,72.3081,72.4755,51631.0
2023-07-18 14:30:00,77.94,77.95,77.84,77.85,40019.0,72.4755,72.4848,72.3825,72.3918,40019.0
2023-07-18 14:40:00,77.85,77.97,77.81,77.97,38034.0,72.3918,72.5034,72.3546,72.5034,38034.0
2023-07-18 14:50:00,77.97,78.01,77.94,77.95,46121.0,72.5034,72.5406,72.4755,72.4848,46121.0
2023-07-18 15:00:00,77.95,78.01,77.89,77.94,52651.0,72.4848,72.5406,72.429,72.4755,52651.0
2023-07-18 15:10:00,77.95,78.05,77.94,78.03,67439.0,72.4848,72.5778,72.4755,72.5592,67439.0
2023-07-18 15:20:00,78.03,78.12,77.96,78.08,85284.0,72.5592,72.6429,72.4941,72.6057,85284.0
2023-07-18 15:30:00,78.08,78.17,78.07,78.15,82091.0,72.6057,72.6894,72.5964,72.6708,82091.0
2023-07-18 15:40:00,78.15,78.2,78.08,78.19,95559.0,72.6708,72.7173,72.6057,72.708,95559.0
2023-07-18 15:50:00,78.19,78.29,78.1,78.24,549698.0,72.708,72.801,72.6243,72.7545,549698.0
2023-07-19 09:30:00,78.1,78.69,78.1,78.62,194939.0,72.6243,73.1729,72.6243,73.1079,194939.0
2023-07-19 09:40:00,78.59,78.83,78.4,78.82,95478.0,73.08,73.3031,72.9033,73.2938,95478.0
2023-07-19 09:50:00,78.82,78.91,78.7,78.89,85620.0,73.2938,73.3775,73.1822,73.3589,85620.0
2023-07-19 10:00:00,78.88,78.91,78.76,78.86,85643.0,73.3496,73.3775,73.238,73.331,85643.0
2023-07-19 10:10:00,78.85,78.92,78.76,78.8,69741.0,73.3217,73.3868,73.238,73.2752,69741.0
2023-07-19 10:20:00,78.79,79.05,78.79,79.0,225950.0,73.2659,73.5077,73.2659,73.4612,225950.0
2023-07-19 10:30:00,79.0,79.0,78.77,78.89,80841.0,73.4612,73.4612,73.2473,73.3589,80841.0
2023-07-19 10:40:00,78.89,78.97,78.84,78.94,56435.0,73.3589,73.4333,73.3124,73.4054,56435.0
2023-07-19 10:50:00,78.95,79.05,78.73,78.81,56167.0,73.4147,73.5077,73.2101,73.2845,56167.0
2023-07-19 11:00:00,78.81,78.92,78.77,78.83,57787.0,73.2845,73.3868,73.2473,73.3031,57787.0
2023-07-19 11:10:00,78.83,79.0,78.77,78.92,117510.0,73.3031,73.4612,73.2473,73.3868,117510.0
2023-07-19 11:20:00,78.92,78.92,78.73,78.85,75101.0,73.3868,73.3868,73.2101,73.3217,75101.0
2023-07-19 11:30:00,78.84,78.9,78.74,78.86,55910.0,73.3124,73.3682,73.2194,73.331,55910.0
2023-07-19 11:40:00,78.87,78.95,78.86,78.91,40370.0,73.3403,73.4147,73.331,73.3775,40370.0
2023-07-19 11:50:00,78.92,79.07,78.82,79.06,32696.0,73.3868,73.5263,73.2938,73.517,32696.0
2023-07-19 12:00:00,79.06,79.1,78.96,79.08,71056.0,73.517,73.5542,73.424,73.5356,71056.0
2023-07-19 12:10:00,79.09,79.21,79.01,79.15,41462.0,73.5449,73.6565,73.4705,73.6007,41462.0
2023-07-19 12:20:00,79.14,79.36,79.1,79.34,61294.0,73.5914,73.796,73.5542,73.7774,61294.0
2023-07-19 12:30:00,79.34,79.36,79.17,79.33,84845.0,73.7774,73.796,73.6193,73.7681,84845.0
2023-07-19 12:40:00,79.33,79.42,79.25,79.36,66514.0,73.7681,73.8518,73.6937,73.796,66514.0
2023-07-19 12:50:00,79.36,79.46,79.3,79.45,43981.0,73.796,73.889,73.7402,73.8797,43981.0
2023-07-19 13:00:00,79.46,79.46,79.32,79.4,61125.0,73.889,73.889,73.7588,73.8332,61125.0
2023-07-19 13:10:00,79.4,79.6,79.39,79.51,70602.0,73.8332,74.0191,73.8239,73.9355,70602.0
2023-07-19 13:20:00,79.5,79.56,79.47,79.53,43637.0,73.9262,73.9819,73.8983,73.9541,43637.0
2023-07-19 13:30:00,79.54,79.54,79.46,79.51,48623.0,73.9633,73.9633,73.889,73.9355,48623.0
2023-07-19 13:40:00,79.51,79.54,79.42,79.42,72470.0,73.9355,73.9633,73.8518,73.8518,72470.0
2023-07-19 13:50:00,79.42,79.43,79.32,79.37,47287.0,73.8518,73.8611,73.7588,73.8053,47287.0
2023-07-19 14:00:00,79.37,79.43,79.26,79.28,38805.0,73.8053,73.8611,73.703,73.7216,38805.0
2023-07-19 14:10:00,79.28,79.35,79.17,79.27,66236.0,73.7216,73.7867,73.6193,73.7123,66236.0
2023-07-19 14:20:00,79.28,79.3,79.24,79.27,34664.0,73.7216,73.7402,73.6844,73.7123,34664.0
2023-07-19 14:30:00,79.27,79.34,79.23,79.24,36874.0,73.7123,73.7774,73.6751,73.6844,36874.0
2023-07-19 14:40:00,79.24,79.34,79.22,79.31,53504.0,73.6844,73.7774,73.6658,73.7495,53504.0
2023-07-19 14:50:00,79.31,79.32,79.19,79.21,38712.0,73.7495,73.7588,73.6379,73.6565,38712.0
2023-07-19 15:00:00,79.19,79.2,79.09,79.15,49300.0,73.6379,73.6472,73.5449,73.6007,49300.0
2023-07-19 15:10:00,79.15,79.2,79.11,79.14,62188.0,73.6007,73.6472,73.5635,73.5914,62188.0
2023-07-19 15:20:00,79.14,79.24,79.13,79.2,112239.0,73.5914,73.6844,73.5821,73.6472,112239.0
2023-07-19 15:30:00,79.2,79.2,79.09,79.17,78355.0,73.6472,73.6472,73.5449,73.6193,78355.0
2023-07-19 15:40:00,79.17,79.18,78.9,78.91,117045.0,73.6193,73.6286,73.3682,73.3775,117045.0
2023-07-19 15:50:00,78.91,79.02,78.86,78.96,481075.0,73.3775,73.4798,73.331,73.424,481075.0
2023-07-20 09:30:00,79.56,79.99,79.54,79.88,161274.0,73.9819,74.3818,73.9633,74.2795,161274.0
2023-07-20 09:40:00,79.88,80.11,79.74,79.75,120783.0,74.2795,74.4934,74.1493,74.1586,120783.0
2023-07-20 09:50:00,79.75,79.92,79.71,79.79,88759.0,74.1586,74.3167,74.1214,74.1958,88759.0
2023-07-20 10:00:00,79.81,79.91,79.74,79.84,70173.0,74.2144,74.3074,74.1493,74.2423,70173.0
2023-07-20 10:10:00,79.84,80.09,79.82,80.05,62849.0,74.2423,74.4748,74.2237,74.4376,62849.0
2023-07-20 10:20:00,80.06,80.32,80.0,80.3,87760.0,74.4469,74.6887,74.3911,74.6701,87760.0
2023-07-20 10:30:00,80.31,80.48,80.24,80.37,117474.0,74.6794,74.8374,74.6143,74.7352,117474.0
2023-07-20 10:40:00,80.37,80.42,80.19,80.26,80157.0,74.7352,74.7817,74.5678,74.6329,80157.0
2023-07-20 10:50:00,80.25,80.54,80.24,80.45,90751.0,74.6236,74.8932,74.6143,74.8095,90751.0
2023-07-20 11:00:00,80.44,80.6,80.38,80.53,108687.0,74.8002,74.949,74.7445,74.8839,108687.0
2023-07-20 11:10:00,80.55,80.63,80.5,80.58,64722.0,74.9025,74.9769,74.856,74.9304,64722.0
2023-07-20 11:20:00,80.59,80.78,80.5,80.77,107389.0,74.9397,75.1164,74.856,75.1071,107389.0
2023-07-20 11:30:00,80.77,80.77,80.61,80.74,99015.0,75.1071,75.1071,74.9583,75.0792,99015.0
2023-07-20 11:40:00,80.75,80.77,80.39,80.59,89892.0,75.0885,75.1071,74.7538,74.9397,89892.0
2023-07-20 11:50:00,80.59,80.59,80.27,80.37,53856.0,74.9397,74.9397,74.6422,74.7352,53856.0
2023-07-20 12:00:00,80.38,80.51,80.34,80.47,67525.0,74.7445,74.8653,74.7073,74.8281,67525.0
2023-07-20 12:10:00,80.48,80.58,80.42,80.57,52586.0,74.8374,74.9304,74.7817,74.9211,52586.0
2023-07-20 12:20:00,80.58,80.61,80.48,80.53,44610.0,74.9304,74.9583,74.8374,74.8839,44610.0
2023-07-20 12:30:00,80.53,80.55,80.47,80.49,40680.0,74.8839,74.9025,74.8281,74.8467,40680.0
2023-07-20 12:40:00,80.48,80.62,80.43,80.61,34418.0,74.8374,74.9676,74.791,74.9583,34418.0
2023-07-20 12:50:00,80.61,80.61,80.46,80.52,37956.0,74.9583,74.9583,74.8188,74.8746,37956.0
2023-07-20 13:00:00,80.52,80.55,80.43,80.43,45700.0,74.8746,74.9025,74.791,74.791,45700.0
2023-07-20 13:10:00,80.42,80.49,80.35,80.39,47317.0,74.7817,74.8467,74.7166,74.7538,47317.0
2023-07-20 13:20:00,80.39,80.5,80.32,80.49,52563.0,74.7538,74.856,74.6887,74.8467,52563.0
2023-07-20 13:30:00,80.5,80.51,80.33,80.34,62890.0,74.856,74.8653,74.698,74.7073,62890.0
2023-07-20 13:40:00,80.33,80.4,80.23,80.25,57232.0,74.698,74.7631,74.605,74.6236,57232.0
2023-07-20 13:50:00,80.25,80.31,80.16,80.21,68364.0,74.6236,74.6794,74.5399,74.5864,68364.0
2023-07-20 14:00:00,80.21,80.27,80.17,80.26,52450.0,74.5864,74.6422,74.5492,74.6329,52450.0
2023-07-20 14:10:00,80.25,80.27,80.13,80.2,57151.0,74.6236,74.6422,74.512,74.5771,57151.0
2023-07-20 14:20:00,80.2,80.25,80.03,80.06,55839.0,74.5771,74.6236,74.419,74.4469,55839.0
2023-07-20 14:30:00,80.06,80.22,80.04,80.15,70528.0,74.4469,74.5957,74.4283,74.5306,70528.0
2023-07-20 14:40:00,80.14,80.21,80.11,80.12,52009.0,74.5213,74.5864,74.4934,74.5027,52009.0
2023-07-20 14:50:00,80.11,80.25,80.07,80.25,78663.0,74.4934,74.6236,74.4562,74.6236,78663.0
2023-07-20 15:00:00,80.25,80.41,80.17,80.4,91121.0,74.6236,74.7724,74.5492,74.7631,91121.0
2023-07-20 15:10:00,80.39,80.39,80.2,80.33,80858.0,74.7538,74.7538,74.5771,74.698,80858.0
2023-07-20 15:20:00,80.34,80.36,80.16,80.16,51922.0,74.7073,74.7259,74.5399,74.5399,51922.0
2023-07-20 15:30:00,80.17,80.21,79.97,79.98,99594.0,74.5492,74.5864,74.3632,74.3725,99594.0
2023-07-20 15:40:00,79.97,80.04,79.86,80.04,136955.0,74.3632,74.4283,74.2609,74.4283,136955.0
2023-07-20 15:50:00,80.03,80.06,79.87,79.95,555790.0,74.419,74.4469,74.2702,74.3446,555790.0
2023-07-21 09:30:00,80.31,80.67,80.31,80.55,333451.0,74.6794,75.0141,74.6794,74.9025,333451.0
2023-07-21 09:40:00,80.58,80.58,80.0,80.28,87988.0,74.9304,74.9304,74.3911,74.6515,87988.0
2023-07-21 09:50:00,80.28,80.38,80.17,80.36,55458.0,74.6515,74.7445,74.5492,74.7259,55458.0
2023-07-21 10:00:00,80.36,80.65,80.22,80.65,114740.0,74.7259,74.9955,74.5957,74.9955,114740.0
2023-07-21 10:10:00,80.64,80.73,80.5,80.67,93353.0,74.9862,75.0699,74.856,75.0141,93353.0
2023-07-21 10:20:00,80.67,80.8,80.58,80.79,164319.0,75.0141,75.135,74.9304,75.1257,164319.0
2023-07-21 10:30:00,80.78,80.78,80.34,80.36,100974.0,75.1164,75.1164,74.7073,74.7259,100974.0
2023-07-21 10:40:00,80.37,80.53,80.22,80.28,102382.0,74.7352,74.8839,74.5957,74.6515,102382.0
2023-07-21 10:50:00,80.29,80.51,80.2,80.41,72712.0,74.6608,74.8653,74.5771,74.7724,72712.0
2023-07-21 11:00:00,80.41,80.62,80.34,80.57,86242.0,74.7724,74.9676,74.7073,74.9211,86242.0
2023-07-21 11:10:00,80.57,80.69,80.52,80.65,57180.0,74.9211,75.0327,74.8746,74.9955,57180.0
2023-07-21 11:20:00,80.63,80.7,80.59,80.66,68117.0,74.9769,75.042,74.9397,75.0048,68117.0
2023-07-21 11:30:00,80.67,80.74,80.6,80.62,65382.0,75.0141,75.0792,74.949,74.9676,65382.0
2023-07-21 11:40:00,80.63,80.74,80.57,80.73,37639.0,74.9769,75.0792,74.9211,75.0699,37639.0
2023-07-21 11:50:00,80.74,80.79,80.7,80.73,43519.0,75.0792,75.1257,75.042,75.0699,43519.0
2023-07-21 12:00:00,80.72,80.8,80.68,80.77,39687.0,75.0606,75.135,75.0234,75.1071,39687.0
2023-07-21 12:10:00,80.78,80.83,80.71,80.81,46798.0,75.1164,75.1629,75.0513,75.1443,46798.0
2023-07-21 12:20:00,80.82,80.89,80.79,80.84,57209.0,75.1536,75.2187,75.1257,75.1722,57209.0
2023-07-21 12:30:00,80.84,80.84,80.72,80.74,83216.0,75.1722,75.1722,75.0606,75.0792,83216.0
2023-07-21 12:40:00,80.73,80.74,80.61,80.69,49013.0,75.0699,75.0792,74.9583,75.0327,49013.0
2023-07-21 12:50:00,80.68,80.69,80.47,80.47,44656.0,75.0234,75.0327,74.8281,74.8281,44656.0
2023-07-21 13:00:00,80.47,80.71,80.46,80.69,39799.0,74.8281,75.0513,74.8188,75.0327,39799.0
2023-07-21 13:10:00,80.69,80.71,80.63,80.67,107852.0,75.0327,75.0513,74.9769,75.0141,107852.0
2023-07-21 13:20:00,80.68,80.69,80.58,80.62,32232.0,75.0234,75.0327,74.9304,74.9676,32232.0
2023-07-21 13:30:00,80.62,80.64,80.52,80.56,54099.0,74.9676,74.9862,74.8746,74.9118,54099.0
2023-07-21 13:40:00,80.56,80.72,80.55,80.72,53045.0,74.9118,75.0606,74.9025,75.0606,53045.0
2023-07-21 13:50:00,80.72,80.8,80.71,80.77,51071.0,75.0606,75.135,75.0513,75.1071,51071.0
2023-07-21 14:00:00,80.77,80.78,80.69,80.78,43734.0,75.1071,75.1164,75.0327,75.1164,43734.0
2023-07-21 14:10:00,80.78,80.96,80.77,80.84,102330.0,75.1164,75.2838,75.1071,75.1722,102330.0
2023-07-21 14:20:00,80.84,80.84,80.7,80.83,62721.0,75.1722,75.1722,75.042,75.1629,62721.0
2023-07-21 14:30:00,80.83,80.96,80.79,80.95,84096.0,75.1629,75.2838,75.1257,75.2745,84096.0
2023-07-21 14:40:00,80.95,80.96,80.85,80.91,58761.0,75.2745,75.2838,75.1815,75.2373,58761.0
2023-07-21 14:50:00,80.91,80.97,80.84,80.86,72493.0,75.2373,75.2931,75.1722,75.1908,72493.0
2023-07-21 15:00:00,80.85,80.9,80.82,80.84,97364.0,75.1815,75.228,75.1536,75.1722,97364.0
2023-07-21 15:10:00,80.84,80.89,80.77,80.84,91879.0,75.1722,75.2187,75.1071,75.1722,91879.0
2023-07-21 15:20:00,80.84,80.84,80.66,80.82,92337.0,75.1722,75.1722,75.0048,75.1536,92337.0
2023-07-21 15:30:00,80.81,80.88,80.8,80.84,145380.0,75.1443,75.2094,75.135,75.1722,145380.0
2023-07-21 15:40:00,80.84,80.9,80.69,80.77,188837.0,75.1722,75.228,75.0327,75.1071,188837.0
2023-07-21 15:50:00,80.77,81.13,80.53,80.64,1060111.0,75.1071,75.4419,74.8839,74.9862,1060111.0
2023-07-24 09:30:00,79.48,80.18,79.35,79.86,233364.0,73.9076,74.5585,73.7867,74.2609,233364.0
2023-07-24 09:40:00,79.89,79.9,79.33,79.54,163233.0,74.2888,74.2981,73.7681,73.9633,163233.0
2023-07-24 09:50:00,79.54,79.61,78.84,78.9,147777.0,73.9633,74.0284,73.3124,73.3682,147777.0
2023-07-24 10:00:00,78.9,79.31,78.89,79.22,125971.0,73.3682,73.7495,73.3589,73.6658,125971.0
2023-07-24 10:10:00,79.23,79.56,79.22,79.38,117297.0,73.6751,73.9819,73.6658,73.8146,117297.0
2023-07-24 10:20:00,79.38,79.44,79.15,79.22,67329.0,73.8146,73.8704,73.6007,73.6658,67329.0
2023-07-24 10:30:00,79.22,79.34,79.1,79.16,81733.0,73.6658,73.7774,73.5542,73.61,81733.0
2023-07-24 10:40:00,79.16,79.23,79.04,79.07,103419.0,73.61,73.6751,73.4984,73.5263,103419.0
2023-07-24 10:50:00,79.07,79.08,78.9,78.95,70249.0,73.5263,73.5356,73.3682,73.4147,70249.0
2023-07-24 11:00:00,78.95,78.97,77.81,77.96,333860.0,73.4147,73.4333,72.3546,72.4941,333860.0
2023-07-24 11:10:00,77.99,78.14,76.25,77.29,963131.0,72.522,72.6615,70.904,71.8711,963131.0
2023-07-24 11:20:00,77.3,77.97,77.25,77.57,547318.0,71.8804,72.5034,71.8339,72.1315,547318.0
2023-07-24 11:30:00,77.56,77.65,76.34,76.52,332417.0,72.1222,72.2059,70.9877,71.1551,332417.0
2023-07-24 11:40:00,76.52,77.47,76.38,77.45,301395.0,71.1551,72.0385,71.0249,72.0199,301395.0
2023-07-24 11:50:00,77.47,77.71,77.39,77.61,144075.0,72.0385,72.2617,71.9641,72.1687,144075.0
2023-07-24 12:00:00,77.62,77.64,77.07,77.14,201347.0,72.178,72.1966,71.6665,71.7316,201347.0
2023-07-24 12:10:00,77.13,77.14,76.71,77.04,206550.0,71.7223,71.7316,71.3318,71.6386,206550.0
2023-07-24 12:20:00,77.03,77.18,76.89,76.94,119643.0,71.6293,71.7688,71.4991,71.5456,119643.0
2023-07-24 12:30:00,76.94,77.05,76.81,76.83,88879.0,71.5456,71.6479,71.4248,71.4434,88879.0
2023-07-24 12:40:00,76.83,76.94,76.56,76.94,169713.0,71.4434,71.5456,71.1923,71.5456,169713.0
2023-07-24 12:50:00,76.94,77.39,76.88,77.38,221022.0,71.5456,71.9641,71.4898,71.9548,221022.0
2023-07-24 13:00:00,77.37,77.49,77.25,77.27,153715.0,71.9455,72.0571,71.8339,71.8525,153715.0
2023-07-24 13:10:00,77.29,77.37,76.94,77.0,98924.0,71.8711,71.9455,71.5456,71.6014,98924.0
2023-07-24 13:20:00,76.99,77.16,76.93,77.11,87949.0,71.5921,71.7502,71.5363,71.7037,87949.0
2023-07-24 13:30:00,77.1,77.49,77.07,77.45,77998.0,71.6944,72.0571,71.6665,72.0199,77998.0
2023-07-24 13:40:00,77.44,77.45,77.3,77.38,105241.0,72.0106,72.0199,71.8804,71.9548,105241.0
2023-07-24 13:50:00,77.38,77.56,77.27,77.56,79166.0,71.9548,72.1222,71.8525,72.1222,79166.0
2023-07-24 14:00:00,77.56,77.73,77.53,77.72,105590.0,72.1222,72.2803,72.0943,72.271,105590.0
2023-07-24 14:10:00,77.72,77.77,77.55,77.56,99430.0,72.271,72.3174,72.1129,72.1222,99430.0
2023-07-24 14:20:00,77.56,77.77,77.56,77.75,82371.0,72.1222,72.3174,72.1222,72.2988,82371.0
2023-07-24 14:30:00,77.75,77.87,77.67,77.74,95465.0,72.2988,72.4104,72.2245,72.2895,95465.0
2023-07-24 14:40:00,77.75,77.8,77.58,77.72,118459.0,72.2988,72.3453,72.1408,72.271,118459.0
2023-07-24 14:50:00,77.71,77.72,77.52,77.64,93828.0,72.2617,72.271,72.085,72.1966,93828.0
2023-07-24 15:00:00,77.63,77.78,77.58,77.69,92961.0,72.1873,72.3267,72.1408,72.2431,92961.0
2023-07-24 15:10:00,77.7,77.78,77.66,77.72,91826.0,72.2524,72.3267,72.2152,72.271,91826.0
2023-07-24 15:20:00,77.72,77.74,77.46,77.5,164657.0,72.271,72.2895,72.0292,72.0664,164657.0
2023-07-24 15:30:00,77.5,77.69,77.49,77.63,147526.0,72.0664,72.2431,72.0571,72.1873,147526.0
2023-07-24 15:40:00,77.63,77.76,77.56,77.66,192068.0,72.1873,72.3081,72.1222,72.2152,192068.0
2023-07-24 15:50:00,77.64,77.77,77.52,77.67,860962.0,72.1966,72.3174,72.085,72.2245,860962.0
2023-07-25 09:30:00,77.17,78.15,76.86,77.85,222249.0,71.7595,72.6708,71.4712,72.3918,222249.0
2023-07-25 09:40:00,77.88,77.97,77.61,77.84,93176.0,72.4197,72.5034,72.1687,72.3825,93176.0
2023-07-25 09:50:00,77.87,77.95,77.58,77.63,72886.0,72.4104,72.4848,72.1408,72.1873,72886.0
2023-07-25 10:00:00,77.64,77.76,77.57,77.73,82550.0,72.1966,72.3081,72.1315,72.2803,82550.0
2023-07-25 10:10:00,77.73,77.83,77.64,77.79,75018.0,72.2803,72.3732,72.1966,72.336,75018.0
2023-07-25 10:20:00,77.8,77.89,77.57,77.59,85871.0,72.3453,72.429,72.1315,72.1501,85871.0
2023-07-25 10:30:00,77.58,77.69,77.51,77.57,95374.0,72.1408,72.2431,72.0757,72.1315,95374.0
2023-07-25 10:40:00,77.56,77.67,77.51,77.53,108654.0,72.1222,72.2245,72.0757,72.0943,108654.0
2023-07-25 10:50:00,77.54,77.62,77.45,77.61,65087.0,72.1036,72.178,72.0199,72.1687,65087.0
2023-07-25 11:00:00,77.62,77.64,77.37,77.4,71187.0,72.178,72.1966,71.9455,71.9734,71187.0
2023-07-25 11:10:00,77.4,77.59,77.4,77.48,57657.0,71.9734,72.1501,71.9734,72.0478,57657.0
2023-07-25 11:20:00,77.45,77.62,77.45,77.54,92907.0,72.0199,72.178,72.0199,72.1036,92907.0
2023-07-25 11:30:00,77.54,77.62,77.45,77.56,83037.0,72.1036,72.178,72.0199,72.1222,83037.0
2023-07-25 11:40:00,77.56,77.68,77.53,77.65,50293.0,72.1222,72.2338,72.0943,72.2059,50293.0
2023-07-25 11:50:00,77.65,77.67,77.54,77.63,65618.0,72.2059,72.2245,72.1036,72.1873,65618.0
2023-07-25 12:00:00,77.63,77.65,77.52,77.61,43196.0,72.1873,72.2059,72.085,72.1687,43196.0
2023-07-25 12:10:00,77.61,77.64,77.48,77.6,40664.0,72.1687,72.1966,72.0478,72.1594,40664.0
2023-07-25 12:20:00,77.59,77.59,77.43,77.46,41427.0,72.1501,72.1501,72.0013,72.0292,41427.0
2023-07-25 12:30:00,77.45,77.49,77.4,77.43,36905.0,72.0199,72.0571,71.9734,72.0013,36905.0
2023-07-25 12:40:00,77.44,77.49,77.39,77.44,33189.0,72.0106,72.0571,71.9641,72.0106,33189.0
2023-07-25 12:50:00,77.43,77.56,77.42,77.53,38558.0,72.0013,72.1222,71.992,72.0943,38558.0
2023-07-25 13:00:00,77.54,77.6,77.47,77.47,57296.0,72.1036,72.1594,72.0385,72.0385,57296.0
2023-07-25 13:10:00,77.48,77.58,77.47,77.58,38867.0,72.0478,72.1408,72.0385,72.1408,38867.0
2023-07-25 13:20:00,77.58,77.59,77.47,77.48,59072.0,72.1408,72.1501,72.0385,72.0478,59072.0
2023-07-25 13:30:00,77.48,77.62,77.47,77.52,53572.0,72.0478,72.178,72.0385,72.085,53572.0
2023-07-25 13:40:00,77.51,77.58,77.43,77.5,46459.0,72.0757,72.1408,72.0013,72.0664,46459.0
2023-07-25 13:50:00,77.51,77.55,77.45,77.48,34550.0,72.0757,72.1129,72.0199,72.0478,34550.0
2023-07-25 14:00:00,77.48,77.56,77.45,77.55,64597.0,72.0478,72.1222,72.0199,72.1129,64597.0
2023-07-25 14:10:00,77.54,77.57,77.46,77.57,81982.0,72.1036,72.1315,72.0292,72.1315,81982.0
2023-07-25 14:20:00,77.56,77.7,77.53,77.63,56212.0,72.1222,72.2524,72.0943,72.1873,56212.0
2023-07-25 14:30:00,77.62,77.68,77.59,77.67,73085.0,72.178,72.2338,72.1501,72.2245,73085.0
2023-07-25 14:40:00,77.67,77.73,77.66,77.67,57705.0,72.2245,72.2803,72.2152,72.2245,57705.0
2023-07-25 14:50:00,77.67,77.69,77.56,77.6,62824.0,72.2245,72.2431,72.1222,72.1594,62824.0
2023-07-25 15:00:00,77.61,77.62,77.55,77.6,57769.0,72.1687,72.178,72.1129,72.1594,57769.0
2023-07-25 15:10:00,77.6,77.6,77.51,77.55,70704.0,72.1594,72.1594,72.0757,72.1129,70704.0
2023-07-25 15:20:00,77.54,77.61,77.52,77.58,60065.0,72.1036,72.1687,72.085,72.1408,60065.0
2023-07-25 15:30:00,77.57,77.61,77.52,77.55,79574.0,72.1315,72.1687,72.085,72.1129,79574.0
2023-07-25 15:40:00,77.56,77.58,77.43,77.45,106902.0,72.1222,72.1408,72.0013,72.0199,106902.0
2023-07-25 15:50:00,77.44,77.44,77.18,77.22,598584.0,72.0106,72.0106,71.7688,71.806,598584.0
2023-07-26 09:30:00,76.77,77.03,76.69,76.94,171687.0,71.3876,71.6293,71.3132,71.5456,171687.0
2023-07-26 09:40:00,76.93,77.02,76.65,76.75,100328.0,71.5363,71.62,71.276,71.369,100328.0
2023-07-26 09:50:00,76.75,76.95,76.61,76.91,74033.0,71.369,71.5549,71.2388,71.5177,74033.0
2023-07-26 10:00:00,76.89,77.27,76.85,77.26,61449.0,71.4991,71.8525,71.4619,71.8432,61449.0
2023-07-26 10:10:00,77.26,77.28,77.13,77.21,51597.0,71.8432,71.8618,71.7223,71.7967,51597.0
2023-07-26 10:20:00,77.21,77.23,77.06,77.21,51740.0,71.7967,71.8153,71.6572,71.7967,51740.0
2023-07-26 10:30:00,77.21,77.23,77.02,77.07,61462.0,71.7967,71.8153,71.62,71.6665,61462.0
2023-07-26 10:40:00,77.08,77.28,76.98,77.28,55718.0,71.6758,71.8618,71.5828,71.8618,55718.0
2023-07-26 10:50:00,77.28,77.34,77.22,77.28,60494.0,71.8618,71.9176,71.806,71.8618,60494.0
2023-07-26 11:00:00,77.27,77.33,77.09,77.13,33355.0,71.8525,71.9083,71.6851,71.7223,33355.0
2023-07-26 11:10:00,77.15,77.17,76.87,76.92,38763.0,71.7409,71.7595,71.4805,71.527,38763.0
2023-07-26 11:20:00,76.92,76.99,76.85,76.86,34052.0,71.527,71.5921,71.4619,71.4712,34052.0
2023-07-26 11:30:00,76.86,76.91,76.77,76.84,36279.0,71.4712,71.5177,71.3876,71.4526,36279.0
2023-07-26 11:40:00,76.84,77.0,76.83,76.99,34262.0,71.4526,71.6014,71.4434,71.5921,34262.0
2023-07-26 11:50:00,77.0,77.08,76.9,76.99,49902.0,71.6014,71.6758,71.5084,71.5921,49902.0
2023-07-26 12:00:00,76.99,77.12,76.95,77.1,30575.0,71.5921,71.713,71.5549,71.6944,30575.0
2023-07-26 12:10:00,77.11,77.22,77.1,77.15,27394.0,71.7037,71.806,71.6944,71.7409,27394.0
2023-07-26 12:20:00,77.15,77.23,77.14,77.14,40859.0,71.7409,71.8153,71.7316,71.7316,40859.0
2023-07-26 12:30:00,77.12,77.15,77.09,77.11,27345.0,71.713,71.7409,71.6851,71.7037,27345.0
2023-07-26 12:40:00,77.1,77.18,77.09,77.12,20298.0,71.6944,71.7688,71.6851,71.713,20298.0
2023-07-26 12:50:00,77.11,77.26,77.1,77.21,48357.0,71.7037,71.8432,71.6944,71.7967,48357.0
2023-07-26 13:00:00,77.22,77.23,77.11,77.12,18290.0,71.806,71.8153,71.7037,71.713,18290.0
2023-07-26 13:10:00,77.12,77.13,76.98,77.01,27916.0,71.713,71.7223,71.5828,71.6107,27916.0
2023-07-26 13:20:00,77.01,77.03,76.89,76.91,31621.0,71.6107,71.6293,71.4991,71.5177,31621.0
2023-07-26 13:30:00,76.9,76.99,76.89,76.94,45121.0,71.5084,71.5921,71.4991,71.5456,45121.0
2023-07-26 13:40:00,76.94,77.06,76.91,77.02,24099.0,71.5456,71.6572,71.5177,71.62,24099.0
2023-07-26 13:50:00,77.02,77.03,76.94,76.97,42324.0,71.62,71.6293,71.5456,71.5735,42324.0
2023-07-26 14:00:00,76.95,77.04,76.91,77.03,42064.0,71.5549,71.6386,71.5177,71.6293,42064.0
2023-07-26 14:10:00,77.03,77.11,76.96,77.07,27415.0,71.6293,71.7037,71.5642,71.6665,27415.0
2023-07-26 14:20:00,77.06,77.11,76.94,76.99,25959.0,71.6572,71.7037,71.5456,71.5921,25959.0
2023-07-26 14:30:00,76.99,77.21,76.96,77.2,62323.0,71.5921,71.7967,71.5642,71.7874,62323.0
2023-07-26 14:40:00,77.2,77.32,77.14,77.27,69794.0,71.7874,71.899,71.7316,71.8525,69794.0
2023-07-26 14:50:00,77.27,77.38,77.2,77.26,51584.0,71.8525,71.9548,71.7874,71.8432,51584.0
2023-07-26 15:00:00,77.28,77.35,76.87,76.92,87182.0,71.8618,71.9269,71.4805,71.527,87182.0
2023-07-26 15:10:00,76.91,76.96,76.74,76.8,49332.0,71.5177,71.5642,71.3597,71.4155,49332.0
2023-07-26 15:20:00,76.78,76.97,76.78,76.91,75896.0,71.3969,71.5735,71.3969,71.5177,75896.0
2023-07-26 15:30:00,76.91,77.03,76.9,76.94,92303.0,71.5177,71.6293,71.5084,71.5456,92303.0
2023-07-26 15:40:00,76.94,77.07,76.94,76.99,102420.0,71.5456,71.6665,71.5456,71.5921,102420.0
2023-07-26 15:50:00,76.99,77.22,76.94,77.21,312773.0,71.5921,71.806,71.5456,71.7967,312773.0
2023-07-27 09:30:00,77.18,77.94,77.18,77.86,185471.0,71.7688,72.4755,71.7688,72.4011,185471.0
2023-07-27 09:40:00,77.86,78.28,77.85,78.08,141185.0,72.4011,72.7917,72.3918,72.6057,141185.0
2023-07-27 09:50:00,78.09,78.17,77.87,77.96,77368.0,72.615,72.6894,72.4104,72.4941,77368.0
2023-07-27 10:00:00,77.98,77.98,77.62,77.67,90455.0,72.5127,72.5127,72.178,72.2245,90455.0
2023-07-27 10:10:00,77.67,77.8,77.58,77.61,69925.0,72.2245,72.3453,72.1408,72.1687,69925.0
2023-07-27 10:20:00,77.59,77.64,77.53,77.59,77302.0,72.1501,72.1966,72.0943,72.1501,77302.0
2023-07-27 10:30:00,77.6,77.72,77.45,77.67,87630.0,72.1594,72.271,72.0199,72.2245,87630.0
2023-07-27 10:40:00,77.67,77.7,77.45,77.51,74976.0,72.2245,72.2524,72.0199,72.0757,74976.0
2023-07-27 10:50:00,77.52,77.54,77.3,77.32,97578.0,72.085,72.1036,71.8804,71.899,97578.0
2023-07-27 11:00:00,77.32,77.51,77.3,77.36,56094.0,71.899,72.0757,71.8804,71.9362,56094.0
2023-07-27 11:10:00,77.36,77.47,77.32,77.43,63608.0,71.9362,72.0385,71.899,72.0013,63608.0
2023-07-27 11:20:00,77.43,77.47,77.28,77.42,63921.0,72.0013,72.0385,71.8618,71.992,63921.0
2023-07-27 11:30:00,77.44,77.57,77.42,77.55,75857.0,72.0106,72.1315,71.992,72.1129,75857.0
2023-07-27 11:40:00,77.55,77.6,77.33,77.34,55972.0,72.1129,72.1594,71.9083,71.9176,55972.0
2023-07-27 11:50:00,77.34,77.38,77.14,77.26,90153.0,71.9176,71.9548,71.7316,71.8432,90153.0
2023-07-27 12:00:00,77.26,77.46,77.18,77.42,42669.0,71.8432,72.0292,71.7688,71.992,42669.0
2023-07-27 12:10:00,77.42,77.55,77.33,77.37,63423.0,71.992,72.1129,71.9083,71.9455,63423.0
2023-07-27 12:20:00,77.36,77.5,77.31,77.46,40747.0,71.9362,72.0664,71.8897,72.0292,40747.0
2023-07-27 12:30:00,77.46,77.55,77.41,77.49,20975.0,72.0292,72.1129,71.9827,72.0571,20975.0
2023-07-27 12:40:00,77.5,77.52,77.44,77.5,21475.0,72.0664,72.085,72.0106,72.0664,21475.0
2023-07-27 12:50:00,77.5,77.52,77.45,77.49,28774.0,72.0664,72.085,72.0199,72.0571,28774.0
2023-07-27 13:00:00,77.5,77.5,77.23,77.31,42215.0,72.0664,72.0664,71.8153,71.8897,42215.0
2023-07-27 13:10:00,77.31,77.4,77.21,77.23,40627.0,71.8897,71.9734,71.7967,71.8153,40627.0
2023-07-27 13:20:00,77.21,77.32,77.16,77.25,61964.0,71.7967,71.899,71.7502,71.8339,61964.0
2023-07-27 13:30:00,77.25,77.3,77.14,77.15,44088.0,71.8339,71.8804,71.7316,71.7409,44088.0
2023-07-27 13:40:00,77.16,77.33,77.06,77.06,47080.0,71.7502,71.9083,71.6572,71.6572,47080.0
2023-07-27 13:50:00,77.06,77.16,77.04,77.09,27823.0,71.6572,71.7502,71.6386,71.6851,27823.0
2023-07-27 14:00:00,77.1,77.16,76.91,76.91,53002.0,71.6944,71.7502,71.5177,71.5177,53002.0
2023-07-27 14:10:00,76.92,77.01,76.83,77.0,60527.0,71.527,71.6107,71.4434,71.6014,60527.0
2023-07-27 14:20:00,77.0,77.07,76.83,76.9,63531.0,71.6014,71.6665,71.4434,71.5084,63531.0
2023-07-27 14:30:00,76.89,76.95,76.78,76.8,42000.0,71.4991,71.5549,71.3969,71.4155,42000.0
2023-07-27 14:40:00,76.79,76.91,76.78,76.86,45488.0,71.4062,71.5177,71.3969,71.4712,45488.0
2023-07-27 14:50:00,76.85,76.87,76.73,76.74,41127.0,71.4619,71.4805,71.3504,71.3597,41127.0
2023-07-27 15:00:00,76.73,76.77,76.58,76.76,58457.0,71.3504,71.3876,71.2109,71.3783,58457.0
2023-07-27 15:10:00,76.77,76.79,76.64,76.7,69085.0,71.3876,71.4062,71.2667,71.3225,69085.0
2023-07-27 15:20:00,76.69,76.69,76.54,76.54,53697.0,71.3132,71.3132,71.1737,71.1737,53697.0
2023-07-27 15:30:00,76.55,76.58,76.45,76.53,79188.0,71.183,71.2109,71.09,71.1644,79188.0
2023-07-27 15:40:00,76.53,76.68,76.48,76.53,108062.0,71.1644,71.3039,71.1179,71.1644,108062.0
2023-07-27 15:50:00,76.53,76.66,76.4,76.52,487903.0,71.1644,71.2853,71.0435,71.1551,487903.0
2023-07-28 09:30:00,76.4,76.91,76.34,76.54,162445.0,71.0435,71.5177,70.9877,71.1737,162445.0
2023-07-28 09:40:00,76.53,76.77,76.42,76.75,48657.0,71.1644,71.3876,71.0621,71.369,48657.0
2023-07-28 09:50:00,76.77,76.89,76.75,76.84,82502.0,71.3876,71.4991,71.369,71.4526,82502.0
2023-07-28 10:00:00,76.87,76.93,76.65,76.78,64543.0,71.4805,71.5363,71.276,71.3969,64543.0
2023-07-28 10:10:00,76.77,76.88,76.72,76.76,68058.0,71.3876,71.4898,71.3411,71.3783,68058.0
2023-07-28 10:20:00,76.78,76.79,76.65,76.74,48798.0,71.3969,71.4062,71.276,71.3597,48798.0
2023-07-28 10:30:00,76.74,76.89,76.74,76.84,35653.0,71.3597,71.4991,71.3597,71.4526,35653.0
2023-07-28 10:40:00,76.84,76.94,76.78,76.88,32334.0,71.4526,71.5456,71.3969,71.4898,32334.0
2023-07-28 10:50:00,76.9,76.95,76.82,76.87,42524.0,71.5084,71.5549,71.4341,71.4805,42524.0
2023-07-28 11:00:00,76.87,77.04,76.84,77.02,50401.0,71.4805,71.6386,71.4526,71.62,50401.0
2023-07-28 11:10:00,77.05,77.1,76.97,77.07,53965.0,71.6479,71.6944,71.5735,71.6665,53965.0
2023-07-28 11:20:00,77.08,77.17,77.03,77.16,80267.0,71.6758,71.7595,71.6293,71.7502,80267.0
2023-07-28 11:30:00,77.16,77.27,77.13,77.21,31737.0,71.7502,71.8525,71.7223,71.7967,31737.0
2023-07-28 11:40:00,77.24,77.32,77.2,77.25,30644.0,71.8246,71.899,71.7874,71.8339,30644.0
2023-07-28 11:50:00,77.24,77.3,77.14,77.26,46356.0,71.8246,71.8804,71.7316,71.8432,46356.0
2023-07-28 12:00:00,77.26,77.28,77.09,77.15,39127.0,71.8432,71.8618,71.6851,71.7409,39127.0
2023-07-28 12:10:00,77.14,77.19,77.06,77.08,41211.0,71.7316,71.7781,71.6572,71.6758,41211.0
2023-07-28 12:20:00,77.08,77.13,77.0,77.01,109029.0,71.6758,71.7223,71.6014,71.6107,109029.0
2023-07-28 12:30:00,77.02,77.06,76.91,76.91,56085.0,71.62,71.6572,71.5177,71.5177,56085.0
2023-07-28 12:40:00,76.9,77.0,76.84,77.0,32050.0,71.5084,71.6014,71.4526,71.6014,32050.0
2023-07-28 12:50:00,77.0,77.08,76.97,76.98,31850.0,71.6014,71.6758,71.5735,71.5828,31850.0
2023-07-28 13:00:00,76.98,76.99,76.92,76.95,24952.0,71.5828,71.5921,71.527,71.5549,24952.0
2023-07-28 13:10:00,76.96,77.0,76.92,76.99,32439.0,71.5642,71.6014,71.527,71.5921,32439.0
2023-07-28 13:20:00,76.99,76.99,76.82,76.84,30197.0,71.5921,71.5921,71.4341,71.4526,30197.0
2023-07-28 13:30:00,76.84,76.88,76.7,76.73,53167.0,71.4526,71.4898,71.3225,71.3504,53167.0
2023-07-28 13:40:00,76.74,76.74,76.6,76.63,36264.0,71.3597,71.3597,71.2295,71.2574,36264.0
2023-07-28 13:50:00,76.63,76.76,76.62,76.72,40151.0,71.2574,71.3783,71.2481,71.3411,40151.0
2023-07-28 14:00:00,76.73,76.81,76.72,76.81,38781.0,71.3504,71.4248,71.3411,71.4248,38781.0
2023-07-28 14:10:00,76.81,76.81,76.73,76.78,36253.0,71.4248,71.4248,71.3504,71.3969,36253.0
2023-07-28 14:20:00,76.78,76.86,76.77,76.77,33031.0,71.3969,71.4712,71.3876,71.3876,33031.0
2023-07-28 14:30:00,76.77,76.8,76.7,76.73,46630.0,71.3876,71.4155,71.3225,71.3504,46630.0
2023-07-28 14:40:00,76.73,76.94,76.73,76.88,34685.0,71.3504,71.5456,71.3504,71.4898,34685.0
2023-07-28 14:50:00,76.88,76.95,76.84,76.86,41510.0,71.4898,71.5549,71.4526,71.4712,41510.0
2023-07-28 15:00:00,76.87,76.88,76.76,76.77,76083.0,71.4805,71.4898,71.3783,71.3876,76083.0
2023-07-28 15:10:00,76.76,76.87,76.74,76.86,64841.0,71.3783,71.4805,71.3597,71.4712,64841.0
2023-07-28 15:20:00,76.86,76.91,76.78,76.84,118103.0,71.4712,71.5177,71.3969,71.4526,118103.0
2023-07-28 15:30:00,76.85,76.92,76.76,76.77,90421.0,71.4619,71.527,71.3783,71.3876,90421.0
2023-07-28 15:40:00,76.76,76.81,76.68,76.73,179327.0,71.3783,71.4248,71.3039,71.3504,179327.0
2023-07-28 15:50:00,76.72,76.92,76.7,76.83,562910.0,71.3411,71.527,71.3225,71.4434,562910.0
2023-07-31 09:30:00,76.68,76.73,76.38,76.6,150830.0,71.3039,71.3504,71.0249,71.2295,150830.0
2023-07-31 09:40:00,76.61,76.89,76.61,76.71,83620.0,71.2388,71.4991,71.2388,71.3318,83620.0
2023-07-31 09:50:00,76.71,76.71,76.4,76.44,59672.0,71.3318,71.3318,71.0435,71.0807,59672.0
2023-07-31 10:00:00,76.45,76.57,76.44,76.56,49467.0,71.09,71.2016,71.0807,71.1923,49467.0
2023-07-31 10:10:00,76.58,76.62,76.29,76.33,95982.0,71.2109,71.2481,70.9412,70.9784,95982.0
2023-07-31 10:20:00,76.3,76.3,76.09,76.2,67565.0,70.9505,70.9505,70.7552,70.8575,67565.0
2023-07-31 10:30:00,76.19,76.3,76.18,76.25,51097.0,70.8482,70.9505,70.8389,70.904,51097.0
2023-07-31 10:40:00,76.25,76.26,76.04,76.17,50612.0,70.904,70.9133,70.7087,70.8296,50612.0
2023-07-31 10:50:00,76.19,76.24,76.02,76.14,46565.0,70.8482,70.8947,70.6901,70.8017,46565.0
2023-07-31 11:00:00,76.16,76.27,76.1,76.24,49525.0,70.8203,70.9226,70.7645,70.8947,49525.0
2023-07-31 11:10:00,76.24,76.37,76.18,76.2,55625.0,70.8947,71.0156,70.8389,70.8575,55625.0
2023-07-31 11:20:00,76.19,76.25,76.13,76.17,33589.0,70.8482,70.904,70.7924,70.8296,33589.0
2023-07-31 11:30:00,76.17,76.17,76.07,76.15,62331.0,70.8296,70.8296,70.7366,70.811,62331.0
2023-07-31 11:40:00,76.13,76.15,76.08,76.14,40539.0,70.7924,70.811,70.7459,70.8017,40539.0
2023-07-31 11:50:00,76.13,76.14,76.02,76.06,78588.0,70.7924,70.8017,70.6901,70.7273,78588.0
2023-07-31 12:00:00,76.08,76.23,76.07,76.12,47734.0,70.7459,70.8854,70.7366,70.7831,47734.0
2023-07-31 12:10:00,76.13,76.14,76.04,76.07,39593.0,70.7924,70.8017,70.7087,70.7366,39593.0
2023-07-31 12:20:00,76.07,76.19,76.05,76.17,51894.0,70.7366,70.8482,70.718,70.8296,51894.0
2023-07-31 12:30:00,76.16,76.2,76.05,76.09,38235.0,70.8203,70.8575,70.718,70.7552,38235.0
2023-07-31 12:40:00,76.08,76.13,76.03,76.08,61064.0,70.7459,70.7924,70.6994,70.7459,61064.0
2023-07-31 12:50:00,76.08,76.1,76.02,76.03,50139.0,70.7459,70.7645,70.6901,70.6994,50139.0
2023-07-31 13:00:00,76.03,76.13,76.0,76.09,48419.0,70.6994,70.7924,70.6715,70.7552,48419.0
2023-07-31 13:10:00,76.1,76.16,76.04,76.08,30827.0,70.7645,70.8203,70.7087,70.7459,30827.0
2023-07-31 13:20:00,76.08,76.13,76.03,76.13,44014.0,70.7459,70.7924,70.6994,70.7924,44014.0
2023-07-31 13:30:00,76.14,76.25,76.13,76.23,66274.0,70.8017,70.904,70.7924,70.8854,66274.0
2023-07-31 13:40:00,76.23,76.24,76.15,76.16,26346.0,70.8854,70.8947,70.811,70.8203,26346.0
2023-07-31 13:50:00,76.15,76.16,76.12,76.16,29993.0,70.811,70.8203,70.7831,70.8203,29993.0
2023-07-31 14:00:00,76.16,76.17,76.1,76.12,33141.0,70.8203,70.8296,70.7645,70.7831,33141.0
2023-07-31 14:10:00,76.11,76.16,76.08,76.1,22716.0,70.7738,70.8203,70.7459,70.7645,22716.0
2023-07-31 14:20:00,76.1,76.17,76.1,76.12,34281.0,70.7645,70.8296,70.7645,70.7831,34281.0
2023-07-31 14:30:00,76.13,76.17,76.06,76.08,36987.0,70.7924,70.8296,70.7273,70.7459,36987.0
2023-07-31 14:40:00,76.08,76.14,76.08,76.12,39503.0,70.7459,70.8017,70.7459,70.7831,39503.0
2023-07-31 14:50:00,76.13,76.17,76.12,76.16,30569.0,70.7924,70.8296,70.7831,70.8203,30569.0
2023-07-31 15:00:00,76.16,76.21,76.14,76.17,39442.0,70.8203,70.8668,70.8017,70.8296,39442.0
2023-07-31 15:10:00,76.17,76.26,76.11,76.17,45505.0,70.8296,70.9133,70.7738,70.8296,45505.0
2023-07-31 15:20:00,76.18,76.23,76.15,76.16,43201.0,70.8389,70.8854,70.811,70.8203,43201.0
2023-07-31 15:30:00,76.16,76.16,76.07,76.09,83704.0,70.8203,70.8203,70.7366,70.7552,83704.0
2023-07-31 15:40:00,76.09,76.15,76.01,76.03,98502.0,70.7552,70.811,70.6808,70.6994,98502.0
2023-07-31 15:50:00,76.03,76.22,75.85,76.15,662937.0,70.6994,70.8761,70.5321,70.811,662937.0
2023-08-01 09:30:00,76.09,76.38,75.95,75.95,159591.0,70.7552,71.0249,70.625,70.625,159591.0
2023-08-01 09:40:00,75.95,75.98,75.76,75.9,57690.0,70.625,70.6529,70.4484,70.5786,57690.0
2023-08-01 09:50:00,75.9,76.25,75.9,76.25,44905.0,70.5786,70.904,70.5786,70.904,44905.0
2023-08-01 10:00:00,76.23,76.24,75.84,75.91,45451.0,70.8854,70.8947,70.5228,70.5879,45451.0
2023-08-01 10:10:00,75.91,75.98,75.68,75.73,77412.0,70.5879,70.6529,70.374,70.4205,77412.0
2023-08-01 10:20:00,75.73,75.74,75.61,75.63,50798.0,70.4205,70.4298,70.3089,70.3275,50798.0
2023-08-01 10:30:00,75.62,75.7,75.6,75.61,37032.0,70.3182,70.3926,70.2996,70.3089,37032.0
2023-08-01 10:40:00,75.61,75.67,75.5,75.57,42687.0,70.3089,70.3647,70.2066,70.2717,42687.0
2023-08-01 10:50:00,75.56,75.62,75.41,75.45,52750.0,70.2624,70.3182,70.1229,70.1601,52750.0
2023-08-01 11:00:00,75.45,75.5,75.38,75.42,81388.0,70.1601,70.2066,70.095,70.1322,81388.0
2023-08-01 11:10:00,75.42,75.43,75.24,75.26,55892.0,70.1322,70.1415,69.9648,69.9834,55892.0
2023-08-01 11:20:00,75.26,75.3,75.18,75.2,43213.0,69.9834,70.0206,69.909,69.9276,43213.0
2023-08-01 11:30:00,75.21,75.24,75.15,75.17,45139.0,69.9369,69.9648,69.8811,69.8997,45139.0
2023-08-01 11:40:00,75.17,75.2,75.1,75.2,34541.0,69.8997,69.9276,69.8346,69.9276,34541.0
2023-08-01 11:50:00,75.19,75.4,75.17,75.36,41989.0,69.9183,70.1136,69.8997,70.0764,41989.0
2023-08-01 12:00:00,75.36,75.43,75.32,75.38,45855.0,70.0764,70.1415,70.0392,70.095,45855.0
2023-08-01 12:10:00,75.39,75.57,75.39,75.4,45512.0,70.1043,70.2717,70.1043,70.1136,45512.0
2023-08-01 12:20:00,75.41,75.44,75.3,75.37,48038.0,70.1229,70.1508,70.0206,70.0857,48038.0
2023-08-01 12:30:00,75.37,75.49,75.32,75.49,50801.0,70.0857,70.1973,70.0392,70.1973,50801.0
2023-08-01 12:40:00,75.5,75.65,75.49,75.61,31986.0,70.2066,70.3461,70.1973,70.3089,31986.0
2023-08-01 12:50:00,75.61,75.67,75.6,75.67,35037.0,70.3089,70.3647,70.2996,70.3647,35037.0
2023-08-01 13:00:00,75.68,75.72,75.63,75.68,34976.0,70.374,70.4112,70.3275,70.374,34976.0
2023-08-01 13:10:00,75.69,75.7,75.62,75.66,26025.0,70.3833,70.3926,70.3182,70.3554,26025.0
2023-08-01 13:20:00,75.66,75.72,75.65,75.69,29526.0,70.3554,70.4112,70.3461,70.3833,29526.0
2023-08-01 13:30:00,75.68,75.71,75.62,75.63,32417.0,70.374,70.4019,70.3182,70.3275,32417.0
2023-08-01 13:40:00,75.62,75.65,75.56,75.58,39273.0,70.3182,70.3461,70.2624,70.281,39273.0
2023-08-01 13:50:00,75.58,75.65,75.54,75.65,44275.0,70.281,70.3461,70.2438,70.3461,44275.0
2023-08-01 14:00:00,75.65,75.69,75.61,75.64,25231.0,70.3461,70.3833,70.3089,70.3368,25231.0
2023-08-01 14:10:00,75.64,75.78,75.62,75.77,21203.0,70.3368,70.467,70.3182,70.4577,21203.0
2023-08-01 14:20:00,75.77,75.77,75.59,75.63,39833.0,70.4577,70.4577,70.2903,70.3275,39833.0
2023-08-01 14:30:00,75.63,75.7,75.62,75.67,29264.0,70.3275,70.3926,70.3182,70.3647,29264.0
2023-08-01 14:40:00,75.67,75.67,75.56,75.57,44696.0,70.3647,70.3647,70.2624,70.2717,44696.0
2023-08-01 14:50:00,75.56,75.58,75.4,75.47,95707.0,70.2624,70.281,70.1136,70.1787,95707.0
2023-08-01 15:00:00,75.47,75.66,75.43,75.66,39610.0,70.1787,70.3554,70.1415,70.3554,39610.0
2023-08-01 15:10:00,75.67,75.71,75.64,75.66,41879.0,70.3647,70.4019,70.3368,70.3554,41879.0
2023-08-01 15:20:00,75.66,75.66,75.5,75.63,73943.0,70.3554,70.3554,70.2066,70.3275,73943.0
2023-08-01 15:30:00,75.64,75.68,75.6,75.65,54452.0,70.3368,70.374,70.2996,70.3461,54452.0
2023-08-01 15:40:00,75.65,75.65,75.57,75.64,90586.0,70.3461,70.3461,70.2717,70.3368,90586.0
2023-08-01 15:50:00,75.64,75.78,75.63,75.69,270239.0,70.3368,70.467,70.3275,70.3833,270239.0
2023-08-02 09:30:00,76.0,76.16,75.79,76.06,154407.0,70.6715,70.8203,70.4763,70.7273,154407.0
2023-08-02 09:40:00,76.08,76.14,75.62,75.81,89338.0,70.7459,70.8017,70.3182,70.4949,89338.0
2023-08-02 09:50:00,75.81,76.0,75.78,75.99,61762.0,70.4949,70.6715,70.467,70.6622,61762.0
2023-08-02 10:00:00,75.98,76.01,75.85,75.95,53825.0,70.6529,70.6808,70.5321,70.625,53825.0
2023-08-02 10:10:00,75.96,76.02,75.84,75.98,63086.0,70.6343,70.6901,70.5228,70.6529,63086.0
2023-08-02 10:20:00,75.97,75.97,75.73,75.76,52148.0,70.6436,70.6436,70.4205,70.4484,52148.0
2023-08-02 10:30:00,75.78,75.91,75.73,75.75,41702.0,70.467,70.5879,70.4205,70.4391,41702.0
2023-08-02 10:40:00,75.76,75.89,75.69,75.84,73191.0,70.4484,70.5693,70.3833,70.5228,73191.0
2023-08-02 10:50:00,75.84,75.88,75.76,75.85,57506.0,70.5228,70.56,70.4484,70.5321,57506.0
2023-08-02 11:00:00,75.85,75.89,75.75,75.86,69571.0,70.5321,70.5693,70.4391,70.5414,69571.0
2023-08-02 11:10:00,75.86,75.94,75.79,75.81,77641.0,70.5414,70.6157,70.4763,70.4949,77641.0
2023-08-02 11:20:00,75.81,76.09,75.81,76.01,112810.0,70.4949,70.7552,70.4949,70.6808,112810.0
2023-08-02 11:30:00,76.03,76.2,76.0,76.09,70216.0,70.6994,70.8575,70.6715,70.7552,70216.0
2023-08-02 11:40:00,76.09,76.13,76.01,76.07,50743.0,70.7552,70.7924,70.6808,70.7366,50743.0
2023-08-02 11:50:00,76.05,76.06,75.9,75.95,49014.0,70.718,70.7273,70.5786,70.625,49014.0
2023-08-02 12:00:00,75.95,76.17,75.95,76.14,61086.0,70.625,70.8296,70.625,70.8017,61086.0
2023-08-02 12:10:00,76.15,76.32,76.12,76.29,56074.0,70.811,70.9691,70.7831,70.9412,56074.0
2023-08-02 12:20:00,76.29,76.32,76.16,76.19,30086.0,70.9412,70.9691,70.8203,70.8482,30086.0
2023-08-02 12:30:00,76.19,76.23,76.12,76.14,31736.0,70.8482,70.8854,70.7831,70.8017,31736.0
2023-08-02 12:40:00,76.14,76.15,76.01,76.02,23617.0,70.8017,70.811,70.6808,70.6901,23617.0
2023-08-02 12:50:00,76.02,76.02,75.91,75.95,38509.0,70.6901,70.6901,70.5879,70.625,38509.0
2023-08-02 13:00:00,75.95,75.98,75.76,75.77,38878.0,70.625,70.6529,70.4484,70.4577,38878.0
2023-08-02 13:10:00,75.77,75.8,75.63,75.65,53826.0,70.4577,70.4856,70.3275,70.3461,53826.0
2023-08-02 13:20:00,75.66,75.71,75.58,75.67,33321.0,70.3554,70.4019,70.281,70.3647,33321.0
2023-08-02 13:30:00,75.68,75.74,75.62,75.65,41980.0,70.374,70.4298,70.3182,70.3461,41980.0
2023-08-02 13:40:00,75.66,75.69,75.56,75.61,34918.0,70.3554,70.3833,70.2624,70.3089,34918.0
2023-08-02 13:50:00,75.61,75.62,75.52,75.56,32792.0,70.3089,70.3182,70.2252,70.2624,32792.0
2023-08-02 14:00:00,75.55,75.59,75.5,75.52,45691.0,70.2531,70.2903,70.2066,70.2252,45691.0
2023-08-02 14:10:00,75.5,75.59,75.47,75.48,43089.0,70.2066,70.2903,70.1787,70.188,43089.0
2023-08-02 14:20:00,75.47,75.5,75.39,75.43,30137.0,70.1787,70.2066,70.1043,70.1415,30137.0
2023-08-02 14:30:00,75.44,75.47,75.37,75.47,64801.0,70.1508,70.1787,70.0857,70.1787,64801.0
2023-08-02 14:40:00,75.48,75.48,75.35,75.44,48536.0,70.188,70.188,70.0671,70.1508,48536.0
2023-08-02 14:50:00,75.43,75.47,75.38,75.45,52679.0,70.1415,70.1787,70.095,70.1601,52679.0
2023-08-02 15:00:00,75.45,75.57,75.42,75.48,58673.0,70.1601,70.2717,70.1322,70.188,58673.0
2023-08-02 15:10:00,75.48,75.55,75.4,75.55,66788.0,70.188,70.2531,70.1136,70.2531,66788.0
2023-08-02 15:20:00,75.55,75.58,75.45,75.53,90751.0,70.2531,70.281,70.1601,70.2345,90751.0
2023-08-02 15:30:00,75.53,75.62,75.51,75.59,96881.0,70.2345,70.3182,70.2159,70.2903,96881.0
2023-08-02 15:40:00,75.59,75.64,75.51,75.53,105992.0,70.2903,70.3368,70.2159,70.2345,105992.0
2023-08-02 15:50:00,75.53,75.76,75.47,75.68,517305.0,70.2345,70.4484,70.1787,70.374,517305.0
2023-08-03 09:30:00,75.75,75.83,75.51,75.68,95624.0,70.4391,70.5135,70.2159,70.374,95624.0
2023-08-03 09:40:00,75.68,75.7,75.42,75.54,59308.0,70.374,70.3926,70.1322,70.2438,59308.0
2023-08-03 09:50:00,75.57,75.8,75.53,75.61,32096.0,70.2717,70.4856,70.2345,70.3089,32096.0
2023-08-03 10:00:00,75.61,75.73,75.46,75.53,37573.0,70.3089,70.4205,70.1694,70.2345,37573.0
2023-08-03 10:10:00,75.53,75.57,75.27,75.34,39553.0,70.2345,70.2717,69.9927,70.0578,39553.0
2023-08-03 10:20:00,75.34,75.39,75.24,75.29,166716.0,70.0578,70.1043,69.9648,70.0113,166716.0
2023-08-03 10:30:00,75.28,75.35,75.2,75.24,61953.0,70.002,70.0671,69.9276,69.9648,61953.0
2023-08-03 10:40:00,75.25,75.47,75.17,75.4,73266.0,69.9741,70.1787,69.8997,70.1136,73266.0
2023-08-03 10:50:00,75.41,75.42,75.3,75.38,46622.0,70.1229,70.1322,70.0206,70.095,46622.0
2023-08-03 11:00:00,75.38,75.51,75.34,75.42,43557.0,70.095,70.2159,70.0578,70.1322,43557.0
2023-08-03 11:10:00,75.42,75.46,75.26,75.46,55043.0,70.1322,70.1694,69.9834,70.1694,55043.0
2023-08-03 11:20:00,75.46,75.5,75.34,75.36,77179.0,70.1694,70.2066,70.0578,70.0764,77179.0
2023-08-03 11:30:00,75.37,75.4,75.26,75.27,37227.0,70.0857,70.1136,69.9834,69.9927,37227.0
2023-08-03 11:40:00,75.26,75.33,75.22,75.31,32563.0,69.9834,70.0485,69.9462,70.0299,32563.0
2023-08-03 11:50:00,75.31,75.38,75.28,75.36,49560.0,70.0299,70.095,70.002,70.0764,49560.0
2023-08-03 12:00:00,75.34,75.48,75.34,75.4,60312.0,70.0578,70.188,70.0578,70.1136,60312.0
2023-08-03 12:10:00,75.4,75.46,75.32,75.46,34299.0,70.1136,70.1694,70.0392,70.1694,34299.0
2023-08-03 12:20:00,75.46,75.47,75.31,75.4,53659.0,70.1694,70.1787,70.0299,70.1136,53659.0
2023-08-03 12:30:00,75.4,75.45,75.29,75.3,30412.0,70.1136,70.1601,70.0113,70.0206,30412.0
2023-08-03 12:40:00,75.3,75.43,75.26,75.42,40285.0,70.0206,70.1415,69.9834,70.1322,40285.0
2023-08-03 12:50:00,75.4,75.43,75.3,75.38,37955.0,70.1136,70.1415,70.0206,70.095,37955.0
2023-08-03 13:00:00,75.39,75.47,75.35,75.42,42599.0,70.1043,70.1787,70.0671,70.1322,42599.0
2023-08-03 13:10:00,75.43,75.48,75.38,75.46,50177.0,70.1415,70.188,70.095,70.1694,50177.0
2023-08-03 13:20:00,75.47,75.58,75.45,75.55,40064.0,70.1787,70.281,70.1601,70.2531,40064.0
2023-08-03 13:30:00,75.54,75.74,75.53,75.67,140902.0,70.2438,70.4298,70.2345,70.3647,140902.0
2023-08-03 13:40:00,75.67,75.69,75.55,75.63,110891.0,70.3647,70.3833,70.2531,70.3275,110891.0
2023-08-03 13:50:00,75.63,75.63,75.53,75.54,64839.0,70.3275,70.3275,70.2345,70.2438,64839.0
2023-08-03 14:00:00,75.55,75.72,75.55,75.65,37903.0,70.2531,70.4112,70.2531,70.3461,37903.0
2023-08-03 14:10:00,75.65,75.65,75.55,75.59,42600.0,70.3461,70.3461,70.2531,70.2903,42600.0
2023-08-03 14:20:00,75.6,75.62,75.55,75.58,43387.0,70.2996,70.3182,70.2531,70.281,43387.0
2023-08-03 14:30:00,75.58,75.63,75.53,75.59,48402.0,70.281,70.3275,70.2345,70.2903,48402.0
2023-08-03 14:40:00,75.58,75.62,75.53,75.55,37121.0,70.281,70.3182,70.2345,70.2531,37121.0
2023-08-03 14:50:00,75.55,75.59,75.51,75.59,59034.0,70.2531,70.2903,70.2159,70.2903,59034.0
2023-08-03 15:00:00,75.59,75.61,75.5,75.58,60857.0,70.2903,70.3089,70.2066,70.281,60857.0
2023-08-03 15:10:00,75.58,75.6,75.49,75.56,85658.0,70.281,70.2996,70.1973,70.2624,85658.0
2023-08-03 15:20:00,75.56,75.57,75.41,75.47,237032.0,70.2624,70.2717,70.1229,70.1787,237032.0
2023-08-03 15:30:00,75.47,75.67,75.46,75.59,122476.0,70.1787,70.3647,70.1694,70.2903,122476.0
2023-08-03 15:40:00,75.6,75.62,75.46,75.48,196389.0,70.2996,70.3182,70.1694,70.188,196389.0
2023-08-03 15:50:00,75.48,75.6,75.46,75.5,507266.0,70.188,70.2996,70.1694,70.2066,507266.0
2023-08-04 09:30:00,77.25,79.07,77.25,78.6,666603.0,71.8339,73.5263,71.8339,73.0893,666603.0
2023-08-04 09:40:00,78.64,78.97,77.74,77.9,420176.0,73.1264,73.4333,72.2895,72.4383,420176.0
2023-08-04 09:50:00,77.89,78.13,77.59,78.0,268834.0,72.429,72.6522,72.1501,72.5313,268834.0
2023-08-04 10:00:00,77.99,78.44,77.91,77.96,246482.0,72.522,72.9405,72.4476,72.4941,246482.0
2023-08-04 10:10:00,77.95,78.46,77.77,78.44,187733.0,72.4848,72.9591,72.3174,72.9405,187733.0
2023-08-04 10:20:00,78.43,78.89,78.42,78.88,150083.0,72.9312,73.3589,72.9219,73.3496,150083.0
2023-08-04 10:30:00,78.88,79.0,78.7,78.95,174739.0,73.3496,73.4612,73.1822,73.4147,174739.0
2023-08-04 10:40:00,78.94,79.17,78.88,78.99,215145.0,73.4054,73.6193,73.3496,73.4519,215145.0
2023-08-04 10:50:00,78.98,79.24,78.91,79.01,221320.0,73.4426,73.6844,73.3775,73.4705,221320.0
2023-08-04 11:00:00,78.99,79.28,78.99,79.01,124765.0,73.4519,73.7216,73.4519,73.4705,124765.0
2023-08-04 11:10:00,79.01,79.04,78.68,78.97,96423.0,73.4705,73.4984,73.1636,73.4333,96423.0
2023-08-04 11:20:00,78.97,79.17,78.97,79.12,77225.0,73.4333,73.6193,73.4333,73.5728,77225.0
2023-08-04 11:30:00,79.11,79.38,79.09,79.35,90328.0,73.5635,73.8146,73.5449,73.7867,90328.0
2023-08-04 11:40:00,79.35,79.57,79.2,79.47,103894.0,73.7867,73.9912,73.6472,73.8983,103894.0
2023-08-04 11:50:00,79.47,79.69,79.38,79.69,95045.0,73.8983,74.1028,73.8146,74.1028,95045.0
2023-08-04 12:00:00,79.68,79.75,79.57,79.61,71186.0,74.0935,74.1586,73.9912,74.0284,71186.0
2023-08-04 12:10:00,79.61,79.69,79.35,79.42,110084.0,74.0284,74.1028,73.7867,73.8518,110084.0
2023-08-04 12:20:00,79.42,79.47,79.25,79.47,68091.0,73.8518,73.8983,73.6937,73.8983,68091.0
2023-08-04 12:30:00,79.47,79.65,79.43,79.6,43148.0,73.8983,74.0656,73.8611,74.0191,43148.0
2023-08-04 12:40:00,79.6,79.76,79.52,79.75,52549.0,74.0191,74.1679,73.9448,74.1586,52549.0
2023-08-04 12:50:00,79.77,79.87,79.74,79.86,66391.0,74.1772,74.2702,74.1493,74.2609,66391.0
2023-08-04 13:00:00,79.86,79.92,79.62,79.72,74724.0,74.2609,74.3167,74.0377,74.1307,74724.0
2023-08-04 13:10:00,79.71,79.92,79.67,79.78,78731.0,74.1214,74.3167,74.0842,74.1865,78731.0
2023-08-04 13:20:00,79.79,79.92,79.75,79.91,89565.0,74.1958,74.3167,74.1586,74.3074,89565.0
2023-08-04 13:30:00,79.91,80.12,79.89,80.1,207998.0,74.3074,74.5027,74.2888,74.4841,207998.0
2023-08-04 13:40:00,80.1,80.14,79.96,80.0,117933.0,74.4841,74.5213,74.3539,74.3911,117933.0
2023-08-04 13:50:00,79.99,80.0,79.61,79.62,91636.0,74.3818,74.3911,74.0284,74.0377,91636.0
2023-08-04 14:00:00,79.61,79.61,79.37,79.37,85422.0,74.0284,74.0284,73.8053,73.8053,85422.0
2023-08-04 14:10:00,79.37,79.51,79.31,79.39,93656.0,73.8053,73.9355,73.7495,73.8239,93656.0
2023-08-04 14:20:00,79.4,79.42,79.1,79.12,104626.0,73.8332,73.8518,73.5542,73.5728,104626.0
2023-08-04 14:30:00,79.12,79.14,78.96,78.98,86775.0,73.5728,73.5914,73.424,73.4426,86775.0
2023-08-04 14:40:00,78.98,78.99,78.7,78.77,84710.0,73.4426,73.4519,73.1822,73.2473,84710.0
2023-08-04 14:50:00,78.84,78.95,78.69,78.73,128728.0,73.3124,73.4147,73.1729,73.2101,128728.0
2023-08-04 15:00:00,78.73,78.78,78.44,78.48,70889.0,73.2101,73.2566,72.9405,72.9777,70889.0
2023-08-04 15:10:00,78.48,78.51,78.28,78.4,112240.0,72.9777,73.0056,72.7917,72.9033,112240.0
2023-08-04 15:20:00,78.4,78.44,78.28,78.43,152266.0,72.9033,72.9405,72.7917,72.9312,152266.0
2023-08-04 15:30:00,78.42,78.52,78.38,78.41,184342.0,72.9219,73.0149,72.8847,72.9126,184342.0
2023-08-04 15:40:00,78.41,78.47,78.29,78.3,141978.0,72.9126,72.9684,72.801,72.8103,141978.0
2023-08-04 15:50:00,78.3,78.75,78.26,78.71,742572.0,72.8103,73.2287,72.7731,73.1915,742572.0
2023-08-07 09:30:00,78.33,78.77,77.94,77.99,143344.0,72.8382,73.2473,72.4755,72.522,143344.0
2023-08-07 09:40:00,77.99,78.35,77.93,78.26,108099.0,72.522,72.8568,72.4662,72.7731,108099.0
2023-08-07 09:50:00,78.25,78.93,78.24,78.93,72941.0,72.7638,73.3961,72.7545,73.3961,72941.0
2023-08-07 10:00:00,78.92,79.29,78.88,79.29,95333.0,73.3868,73.7309,73.3496,73.7309,95333.0
2023-08-07 10:10:00,79.3,79.53,79.14,79.26,137015.0,73.7402,73.9541,73.5914,73.703,137015.0
2023-08-07 10:20:00,79.27,79.39,79.02,79.17,85968.0,73.7123,73.8239,73.4798,73.6193,85968.0
2023-08-07 10:30:00,79.16,79.26,78.97,79.26,75866.0,73.61,73.703,73.4333,73.703,75866.0
2023-08-07 10:40:00,79.27,79.47,79.2,79.27,78365.0,73.7123,73.8983,73.6472,73.7123,78365.0
2023-08-07 10:50:00,79.3,79.46,79.17,79.38,47755.0,73.7402,73.889,73.6193,73.8146,47755.0
2023-08-07 11:00:00,79.35,79.47,79.27,79.47,53373.0,73.7867,73.8983,73.7123,73.8983,53373.0
2023-08-07 11:10:00,79.48,79.73,79.48,79.64,87828.0,73.9076,74.14,73.9076,74.0563,87828.0
2023-08-07 11:20:00,79.64,79.88,79.47,79.86,192748.0,74.0563,74.2795,73.8983,74.2609,192748.0
2023-08-07 11:30:00,79.86,79.92,79.78,79.84,112237.0,74.2609,74.3167,74.1865,74.2423,112237.0
2023-08-07 11:40:00,79.84,79.99,79.82,79.86,186672.0,74.2423,74.3818,74.2237,74.2609,186672.0
2023-08-07 11:50:00,79.86,80.06,79.85,79.94,128664.0,74.2609,74.4469,74.2516,74.3353,128664.0
2023-08-07 12:00:00,79.94,79.99,79.74,79.92,55216.0,74.3353,74.3818,74.1493,74.3167,55216.0
2023-08-07 12:10:00,79.92,80.02,79.76,79.79,70086.0,74.3167,74.4097,74.1679,74.1958,70086.0
2023-08-07 12:20:00,79.79,80.02,79.66,80.01,71539.0,74.1958,74.4097,74.0749,74.4004,71539.0
2023-08-07 12:30:00,80.03,80.09,79.92,80.02,64432.0,74.419,74.4748,74.3167,74.4097,64432.0
2023-08-07 12:40:00,80.02,80.07,79.94,80.02,57494.0,74.4097,74.4562,74.3353,74.4097,57494.0
2023-08-07 12:50:00,80.02,80.04,79.85,79.95,54528.0,74.4097,74.4283,74.2516,74.3446,54528.0
2023-08-07 13:00:00,79.93,80.04,79.87,80.03,58517.0,74.326,74.4283,74.2702,74.419,58517.0
2023-08-07 13:10:00,80.02,80.21,79.97,80.2,86246.0,74.4097,74.5864,74.3632,74.5771,86246.0
2023-08-07 13:20:00,80.21,80.39,80.2,80.33,97421.0,74.5864,74.7538,74.5771,74.698,97421.0
2023-08-07 13:30:00,80.33,80.51,80.29,80.51,90969.0,74.698,74.8653,74.6608,74.8653,90969.0
2023-08-07 13:40:00,80.51,80.58,80.43,80.54,70131.0,74.8653,74.9304,74.791,74.8932,70131.0
2023-08-07 13:50:00,80.53,80.61,80.42,80.6,58451.0,74.8839,74.9583,74.7817,74.949,58451.0
2023-08-07 14:00:00,80.61,80.63,80.38,80.44,52714.0,74.9583,74.9769,74.7445,74.8002,52714.0
2023-08-07 14:10:00,80.42,80.51,80.41,80.51,38132.0,74.7817,74.8653,74.7724,74.8653,38132.0
2023-08-07 14:20:00,80.52,80.55,80.4,80.46,52410.0,74.8746,74.9025,74.7631,74.8188,52410.0
2023-08-07 14:30:00,80.46,80.66,80.43,80.65,108373.0,74.8188,75.0048,74.791,74.9955,108373.0
2023-08-07 14:40:00,80.65,80.65,80.51,80.58,61796.0,74.9955,74.9955,74.8653,74.9304,61796.0
2023-08-07 14:50:00,80.58,80.59,80.51,80.59,45951.0,74.9304,74.9397,74.8653,74.9397,45951.0
2023-08-07 15:00:00,80.59,80.63,80.53,80.62,87645.0,74.9397,74.9769,74.8839,74.9676,87645.0
2023-08-07 15:10:00,80.61,80.65,80.56,80.62,75028.0,74.9583,74.9955,74.9118,74.9676,75028.0
2023-08-07 15:20:00,80.63,80.89,80.63,80.67,176384.0,74.9769,75.2187,74.9769,75.0141,176384.0
2023-08-07 15:30:00,80.67,80.79,80.55,80.77,178545.0,75.0141,75.1257,74.9025,75.1071,178545.0
2023-08-07 15:40:00,80.77,80.97,80.74,80.94,161097.0,75.1071,75.2931,75.0792,75.2652,161097.0
2023-08-07 15:50:00,80.94,80.95,80.66,80.67,707944.0,75.2652,75.2745,75.0048,75.0141,707944.0
2023-08-08 09:30:00,80.66,80.92,80.47,80.49,295909.0,75.0048,75.2466,74.8281,74.8467,295909.0
2023-08-08 09:40:00,80.48,80.51,79.77,79.94,170393.0,74.8374,74.8653,74.1772,74.3353,170393.0
2023-08-08 09:50:00,79.92,80.05,79.48,79.67,134483.0,74.3167,74.4376,73.9076,74.0842,134483.0
2023-08-08 10:00:00,79.66,79.75,79.36,79.37,119117.0,74.0749,74.1586,73.796,73.8053,119117.0
2023-08-08 10:10:00,79.37,79.37,78.99,79.12,183156.0,73.8053,73.8053,73.4519,73.5728,183156.0
2023-08-08 10:20:00,79.11,79.14,78.81,78.96,134988.0,73.5635,73.5914,73.2845,73.424,134988.0
2023-08-08 10:30:00,78.97,79.06,78.78,79.04,100313.0,73.4333,73.517,73.2566,73.4984,100313.0
2023-08-08 10:40:00,79.04,79.08,78.87,79.01,69389.0,73.4984,73.5356,73.3403,73.4705,69389.0
2023-08-08 10:50:00,79.06,79.14,78.88,79.0,120576.0,73.517,73.5914,73.3496,73.4612,120576.0
2023-08-08 11:00:00,79.01,79.34,79.0,79.34,109234.0,73.4705,73.7774,73.4612,73.7774,109234.0
2023-08-08 11:10:00,79.34,79.43,78.98,79.11,116432.0,73.7774,73.8611,73.4426,73.5635,116432.0
2023-08-08 11:20:00,79.12,79.42,79.12,79.35,56376.0,73.5728,73.8518,73.5728,73.7867,56376.0
2023-08-08 11:30:00,79.36,79.42,79.15,79.37,137365.0,73.796,73.8518,73.6007,73.8053,137365.0
2023-08-08 11:40:00,79.38,79.53,79.21,79.43,53029.0,73.8146,73.9541,73.6565,73.8611,53029.0
2023-08-08 11:50:00,79.41,79.52,79.36,79.52,34196.0,73.8425,73.9448,73.796,73.9448,34196.0
2023-08-08 12:00:00,79.5,79.57,79.34,79.41,53363.0,73.9262,73.9912,73.7774,73.8425,53363.0
2023-08-08 12:10:00,79.42,79.54,79.4,79.54,38786.0,73.8518,73.9633,73.8332,73.9633,38786.0
2023-08-08 12:20:00,79.53,79.56,79.27,79.41,47871.0,73.9541,73.9819,73.7123,73.8425,47871.0
2023-08-08 12:30:00,79.42,79.57,79.36,79.44,51328.0,73.8518,73.9912,73.796,73.8704,51328.0
2023-08-08 12:40:00,79.45,79.5,79.42,79.48,31054.0,73.8797,73.9262,73.8518,73.9076,31054.0
2023-08-08 12:50:00,79.47,79.47,79.36,79.41,36297.0,73.8983,73.8983,73.796,73.8425,36297.0
2023-08-08 13:00:00,79.41,79.52,79.4,79.49,35748.0,73.8425,73.9448,73.8332,73.9169,35748.0
2023-08-08 13:10:00,79.49,79.54,79.44,79.47,43761.0,73.9169,73.9633,73.8704,73.8983,43761.0
2023-08-08 13:20:00,79.47,79.5,79.28,79.28,38678.0,73.8983,73.9262,73.7216,73.7216,38678.0
2023-08-08 13:30:00,79.28,79.37,79.21,79.28,34510.0,73.7216,73.8053,73.6565,73.7216,34510.0
2023-08-08 13:40:00,79.28,79.33,79.23,79.25,27702.0,73.7216,73.7681,73.6751,73.6937,27702.0
2023-08-08 13:50:00,79.25,79.33,79.18,79.31,29981.0,73.6937,73.7681,73.6286,73.7495,29981.0
2023-08-08 14:00:00,79.31,79.34,79.2,79.32,38716.0,73.7495,73.7774,73.6472,73.7588,38716.0
2023-08-08 14:10:00,79.32,79.38,79.28,79.35,36824.0,73.7588,73.8146,73.7216,73.7867,36824.0
2023-08-08 14:20:00,79.36,79.45,79.34,79.36,30947.0,73.796,73.8797,73.7774,73.796,30947.0
2023-08-08 14:30:00,79.36,79.48,79.34,79.45,39978.0,73.796,73.9076,73.7774,73.8797,39978.0
2023-08-08 14:40:00,79.45,79.63,79.43,79.63,111414.0,73.8797,74.047,73.8611,74.047,111414.0
2023-08-08 14:50:00,79.64,79.85,79.63,79.82,63536.0,74.0563,74.2516,74.047,74.2237,63536.0
2023-08-08 15:00:00,79.81,79.99,79.79,79.9,45766.0,74.2144,74.3818,74.1958,74.2981,45766.0
2023-08-08 15:10:00,79.89,79.95,79.85,79.92,57481.0,74.2888,74.3446,74.2516,74.3167,57481.0
2023-08-08 15:20:00,79.91,80.07,79.87,80.05,65903.0,74.3074,74.4562,74.2702,74.4376,65903.0
2023-08-08 15:30:00,80.05,80.07,79.92,80.01,158276.0,74.4376,74.4562,74.3167,74.4004,158276.0
2023-08-08 15:40:00,80.01,80.23,80.0,80.12,173160.0,74.4004,74.605,74.3911,74.5027,173160.0
2023-08-08 15:50:00,80.13,80.17,80.04,80.08,384506.0,74.512,74.5492,74.4283,74.4655,384506.0
2023-08-09 09:30:00,80.57,81.43,80.42,81.31,251947.0,74.9211,75.7208,74.7817,75.6093,251947.0
2023-08-09 09:40:00,81.29,81.43,80.94,81.05,136550.0,75.5907,75.7208,75.2652,75.3675,136550.0
2023-08-09 09:50:00,81.06,81.25,80.62,80.67,135202.0,75.3768,75.5535,74.9676,75.0141,135202.0
2023-08-09 10:00:00,80.67,80.71,80.45,80.57,83233.0,75.0141,75.0513,74.8095,74.9211,83233.0
2023-08-09 10:10:00,80.58,80.84,80.54,80.77,60698.0,74.9304,75.1722,74.8932,75.1071,60698.0
2023-08-09 10:20:00,80.78,80.97,80.76,80.95,59426.0,75.1164,75.2931,75.0978,75.2745,59426.0
2023-08-09 10:30:00,80.95,81.14,80.77,81.11,158306.0,75.2745,75.4512,75.1071,75.4233,158306.0
2023-08-09 10:40:00,81.12,81.18,81.07,81.08,38692.0,75.4326,75.4884,75.3861,75.3954,38692.0
2023-08-09 10:50:00,81.07,81.13,81.01,81.13,36534.0,75.3861,75.4419,75.3303,75.4419,36534.0
2023-08-09 11:00:00,81.14,81.2,80.87,80.95,49455.0,75.4512,75.507,75.2001,75.2745,49455.0
2023-08-09 11:10:00,80.94,81.01,80.79,80.85,35724.0,75.2652,75.3303,75.1257,75.1815,35724.0
2023-08-09 11:20:00,80.86,80.97,80.76,80.8,36104.0,75.1908,75.2931,75.0978,75.135,36104.0
2023-08-09 11:30:00,80.78,80.79,80.66,80.67,36793.0,75.1164,75.1257,75.0048,75.0141,36793.0
2023-08-09 11:40:00,80.68,80.68,80.43,80.44,48359.0,75.0234,75.0234,74.791,74.8002,48359.0
2023-08-09 11:50:00,80.43,80.57,80.37,80.57,49646.0,74.791,74.9211,74.7352,74.9211,49646.0
2023-08-09 12:00:00,80.55,80.61,80.43,80.55,44826.0,74.9025,74.9583,74.791,74.9025,44826.0
2023-08-09 12:10:00,80.56,80.58,80.48,80.56,21269.0,74.9118,74.9304,74.8374,74.9118,21269.0
2023-08-09 12:20:00,80.55,80.55,80.38,80.4,43496.0,74.9025,74.9025,74.7445,74.7631,43496.0
2023-08-09 12:30:00,80.39,80.51,80.38,80.4,18179.0,74.7538,74.8653,74.7445,74.7631,18179.0
2023-08-09 12:40:00,80.42,80.5,80.38,80.39,32675.0,74.7817,74.856,74.7445,74.7538,32675.0
2023-08-09 12:50:00,80.39,80.47,80.34,80.35,23271.0,74.7538,74.8281,74.7073,74.7166,23271.0
2023-08-09 13:00:00,80.35,80.54,80.33,80.54,24515.0,74.7166,74.8932,74.698,74.8932,24515.0
2023-08-09 13:10:00,80.55,80.63,80.53,80.58,25925.0,74.9025,74.9769,74.8839,74.9304,25925.0
2023-08-09 13:20:00,80.59,80.69,80.57,80.65,25510.0,74.9397,75.0327,74.9211,74.9955,25510.0
2023-08-09 13:30:00,80.66,80.75,80.57,80.74,70083.0,75.0048,75.0885,74.9211,75.0792,70083.0
2023-08-09 13:40:00,80.74,80.74,80.63,80.63,32115.0,75.0792,75.0792,74.9769,74.9769,32115.0
2023-08-09 13:50:00,80.63,80.67,80.55,80.57,31718.0,74.9769,75.0141,74.9025,74.9211,31718.0
2023-08-09 14:00:00,80.56,80.58,80.49,80.56,25226.0,74.9118,74.9304,74.8467,74.9118,25226.0
2023-08-09 14:10:00,80.56,80.56,80.47,80.51,23502.0,74.9118,74.9118,74.8281,74.8653,23502.0
2023-08-09 14:20:00,80.5,80.62,80.47,80.59,36970.0,74.856,74.9676,74.8281,74.9397,36970.0
2023-08-09 14:30:00,80.6,80.64,80.56,80.59,24078.0,74.949,74.9862,74.9118,74.9397,24078.0
2023-08-09 14:40:00,80.6,80.64,80.51,80.64,24764.0,74.949,74.9862,74.8653,74.9862,24764.0
2023-08-09 14:50:00,80.63,80.65,80.53,80.55,24258.0,74.9769,74.9955,74.8839,74.9025,24258.0
2023-08-09 15:00:00,80.54,80.54,80.42,80.47,37217.0,74.8932,74.8932,74.7817,74.8281,37217.0
2023-08-09 15:10:00,80.46,80.47,80.38,80.42,34756.0,74.8188,74.8281,74.7445,74.7817,34756.0
2023-08-09 15:20:00,80.42,80.52,80.4,80.42,41829.0,74.7817,74.8746,74.7631,74.7817,41829.0
2023-08-09 15:30:00,80.42,80.48,80.3,80.31,63564.0,74.7817,74.8374,74.6701,74.6794,63564.0
2023-08-09 15:40:00,80.31,80.39,80.2,80.24,91337.0,74.6794,74.7538,74.5771,74.6143,91337.0
2023-08-09 15:50:00,80.24,80.32,80.03,80.18,511799.0,74.6143,74.6887,74.419,74.5585,511799.0
2023-08-10 09:30:00,80.38,80.79,80.38,80.56,100762.0,74.7445,75.1257,74.7445,74.9118,100762.0
2023-08-10 09:40:00,80.58,80.76,80.42,80.74,51817.0,74.9304,75.0978,74.7817,75.0792,51817.0
2023-08-10 09:50:00,80.73,80.9,80.6,80.86,46931.0,75.0699,75.228,74.949,75.1908,46931.0
2023-08-10 10:00:00,80.87,80.99,80.81,80.98,99711.0,75.2001,75.3117,75.1443,75.3024,99711.0
2023-08-10 10:10:00,81.0,81.09,80.86,80.98,35505.0,75.321,75.4047,75.1908,75.3024,35505.0
2023-08-10 10:20:00,80.96,81.03,80.92,80.98,23008.0,75.2838,75.3489,75.2466,75.3024,23008.0
2023-08-10 10:30:00,80.98,81.04,80.86,80.9,40231.0,75.3024,75.3582,75.1908,75.228,40231.0
2023-08-10 10:40:00,80.89,80.91,80.54,80.66,102954.0,75.2187,75.2373,74.8932,75.0048,102954.0
2023-08-10 10:50:00,80.65,80.78,80.57,80.7,21984.0,74.9955,75.1164,74.9211,75.042,21984.0
2023-08-10 11:00:00,80.71,80.72,80.42,80.55,39751.0,75.0513,75.0606,74.7817,74.9025,39751.0
2023-08-10 11:10:00,80.56,80.63,80.48,80.58,32680.0,74.9118,74.9769,74.8374,74.9304,32680.0
2023-08-10 11:20:00,80.59,80.84,80.5,80.83,34968.0,74.9397,75.1722,74.856,75.1629,34968.0
2023-08-10 11:30:00,80.82,80.92,80.78,80.83,50846.0,75.1536,75.2466,75.1164,75.1629,50846.0
2023-08-10 11:40:00,80.84,80.84,80.5,80.56,36410.0,75.1722,75.1722,74.856,74.9118,36410.0
2023-08-10 11:50:00,80.55,80.59,80.42,80.59,32875.0,74.9025,74.9397,74.7817,74.9397,32875.0
2023-08-10 12:00:00,80.6,80.62,80.41,80.42,23854.0,74.949,74.9676,74.7724,74.7817,23854.0
2023-08-10 12:10:00,80.45,80.48,80.36,80.4,23481.0,74.8095,74.8374,74.7259,74.7631,23481.0
2023-08-10 12:20:00,80.41,80.41,80.22,80.3,32290.0,74.7724,74.7724,74.5957,74.6701,32290.0
2023-08-10 12:30:00,80.31,80.4,80.28,80.39,18221.0,74.6794,74.7631,74.6515,74.7538,18221.0
2023-08-10 12:40:00,80.4,80.46,80.33,80.44,14117.0,74.7631,74.8188,74.698,74.8002,14117.0
2023-08-10 12:50:00,80.43,80.48,80.28,80.36,81424.0,74.791,74.8374,74.6515,74.7259,81424.0
2023-08-10 13:00:00,80.35,80.39,80.26,80.29,19784.0,74.7166,74.7538,74.6329,74.6608,19784.0
2023-08-10 13:10:00,80.28,80.29,80.19,80.2,27506.0,74.6515,74.6608,74.5678,74.5771,27506.0
2023-08-10 13:20:00,80.2,80.23,80.13,80.19,22779.0,74.5771,74.605,74.512,74.5678,22779.0
2023-08-10 13:30:00,80.19,80.21,80.11,80.12,22617.0,74.5678,74.5864,74.4934,74.5027,22617.0
2023-08-10 13:40:00,80.13,80.28,80.06,80.25,24334.0,74.512,74.6515,74.4469,74.6236,24334.0
2023-08-10 13:50:00,80.24,80.27,79.98,80.04,32288.0,74.6143,74.6422,74.3725,74.4283,32288.0
2023-08-10 14:00:00,80.04,80.31,80.03,80.27,27537.0,74.4283,74.6794,74.419,74.6422,27537.0
2023-08-10 14:10:00,80.27,80.4,80.27,80.31,36439.0,74.6422,74.7631,74.6422,74.6794,36439.0
2023-08-10 14:20:00,80.32,80.4,80.27,80.31,25961.0,74.6887,74.7631,74.6422,74.6794,25961.0
2023-08-10 14:30:00,80.32,80.34,80.24,80.31,32233.0,74.6887,74.7073,74.6143,74.6794,32233.0
2023-08-10 14:40:00,80.32,80.44,80.26,80.38,36573.0,74.6887,74.8002,74.6329,74.7445,36573.0
2023-08-10 14:50:00,80.37,80.44,80.33,80.44,78376.0,74.7352,74.8002,74.698,74.8002,78376.0
2023-08-10 15:00:00,80.43,80.43,80.3,80.36,27852.0,74.791,74.791,74.6701,74.7259,27852.0
2023-08-10 15:10:00,80.36,80.4,80.28,80.33,43373.0,74.7259,74.7631,74.6515,74.698,43373.0
2023-08-10 15:20:00,80.33,80.35,80.2,80.24,53133.0,74.698,74.7166,74.5771,74.6143,53133.0
2023-08-10 15:30:00,80.25,80.28,80.14,80.16,61187.0,74.6236,74.6515,74.5213,74.5399,61187.0
2023-08-10 15:40:00,80.14,80.22,80.07,80.16,75287.0,74.5213,74.5957,74.4562,74.5399,75287.0
2023-08-10 15:50:00,80.17,80.17,79.95,80.01,360967.0,74.5492,74.5492,74.3446,74.4004,360967.0
2023-08-11 09:30:00,79.9,80.09,79.75,79.83,137121.0,74.2981,74.4748,74.1586,74.233,137121.0
2023-08-11 09:40:00,79.8,79.94,79.68,79.87,40198.0,74.2051,74.3353,74.0935,74.2702,40198.0
2023-08-11 09:50:00,79.88,80.01,79.75,79.8,68614.0,74.2795,74.4004,74.1586,74.2051,68614.0
2023-08-11 10:00:00,79.82,79.87,79.62,79.65,45112.0,74.2237,74.2702,74.0377,74.0656,45112.0
2023-08-11 10:10:00,79.66,79.97,79.62,79.97,35130.0,74.0749,74.3632,74.0377,74.3632,35130.0
2023-08-11 10:20:00,79.97,80.02,79.87,79.9,50156.0,74.3632,74.4097,74.2702,74.2981,50156.0
2023-08-11 10:30:00,79.91,80.06,79.87,80.04,45409.0,74.3074,74.4469,74.2702,74.4283,45409.0
2023-08-11 10:40:00,80.04,80.13,79.95,79.96,89226.0,74.4283,74.512,74.3446,74.3539,89226.0
2023-08-11 10:50:00,79.98,80.02,79.79,79.79,41015.0,74.3725,74.4097,74.1958,74.1958,41015.0
2023-08-11 11:00:00,79.8,79.88,79.76,79.76,28256.0,74.2051,74.2795,74.1679,74.1679,28256.0
2023-08-11 11:10:00,79.78,79.78,79.61,79.64,39519.0,74.1865,74.1865,74.0284,74.0563,39519.0
2023-08-11 11:20:00,79.64,79.72,79.59,79.67,45602.0,74.0563,74.1307,74.0098,74.0842,45602.0
2023-08-11 11:30:00,79.66,79.71,79.59,79.59,44799.0,74.0749,74.1214,74.0098,74.0098,44799.0
2023-08-11 11:40:00,79.57,79.62,79.49,79.56,46545.0,73.9912,74.0377,73.9169,73.9819,46545.0
2023-08-11 11:50:00,79.56,79.66,79.48,79.66,39500.0,73.9819,74.0749,73.9076,74.0749,39500.0
2023-08-11 12:00:00,79.67,79.75,79.65,79.67,24483.0,74.0842,74.1586,74.0656,74.0842,24483.0
2023-08-11 12:10:00,79.67,79.78,79.62,79.62,34047.0,74.0842,74.1865,74.0377,74.0377,34047.0
2023-08-11 12:20:00,79.61,79.63,79.52,79.57,36733.0,74.0284,74.047,73.9448,73.9912,36733.0
2023-08-11 12:30:00,79.58,79.61,79.55,79.57,30052.0,74.0005,74.0284,73.9726,73.9912,30052.0
2023-08-11 12:40:00,79.55,79.61,79.53,79.59,44860.0,73.9726,74.0284,73.9541,74.0098,44860.0
2023-08-11 12:50:00,79.57,79.57,79.46,79.5,33827.0,73.9912,73.9912,73.889,73.9262,33827.0
2023-08-11 13:00:00,79.5,79.57,79.49,79.5,21035.0,73.9262,73.9912,73.9169,73.9262,21035.0
2023-08-11 13:10:00,79.51,79.57,79.5,79.53,20453.0,73.9355,73.9912,73.9262,73.9541,20453.0
2023-08-11 13:20:00,79.53,79.64,79.52,79.62,19715.0,73.9541,74.0563,73.9448,74.0377,19715.0
2023-08-11 13:30:00,79.63,79.69,79.62,79.64,33806.0,74.047,74.1028,74.0377,74.0563,33806.0
2023-08-11 13:40:00,79.65,79.65,79.55,79.59,31657.0,74.0656,74.0656,73.9726,74.0098,31657.0
2023-08-11 13:50:00,79.59,79.63,79.53,79.58,41509.0,74.0098,74.047,73.9541,74.0005,41509.0
2023-08-11 14:00:00,79.58,79.72,79.57,79.6,74168.0,74.0005,74.1307,73.9912,74.0191,74168.0
2023-08-11 14:10:00,79.61,79.73,79.59,79.72,32007.0,74.0284,74.14,74.0098,74.1307,32007.0
2023-08-11 14:20:00,79.71,79.83,79.66,79.81,31444.0,74.1214,74.233,74.0749,74.2144,31444.0
2023-08-11 14:30:00,79.81,79.9,79.72,79.81,35231.0,74.2144,74.2981,74.1307,74.2144,35231.0
2023-08-11 14:40:00,79.8,79.88,79.8,79.87,31131.0,74.2051,74.2795,74.2051,74.2702,31131.0
2023-08-11 14:50:00,79.86,79.91,79.82,79.91,30758.0,74.2609,74.3074,74.2237,74.3074,30758.0
2023-08-11 15:00:00,79.9,79.9,79.81,79.85,47499.0,74.2981,74.2981,74.2144,74.2516,47499.0
2023-08-11 15:10:00,79.84,79.91,79.81,79.9,35038.0,74.2423,74.3074,74.2144,74.2981,35038.0
2023-08-11 15:20:00,79.89,79.97,79.84,79.94,64700.0,74.2888,74.3632,74.2423,74.3353,64700.0
2023-08-11 15:30:00,79.93,80.06,79.93,80.01,109372.0,74.326,74.4469,74.326,74.4004,109372.0
2023-08-11 15:40:00,80.0,80.0,79.87,79.9,71406.0,74.3911,74.3911,74.2702,74.2981,71406.0
2023-08-11 15:50:00,79.89,80.03,79.87,80.03,317248.0,74.2888,74.419,74.2702,74.419,317248.0
2023-08-14 09:30:00,80.06,80.19,79.83,80.09,123909.0,74.4469,74.5678,74.233,74.4748,123909.0
2023-08-14 09:40:00,80.09,80.18,79.87,80.1,87195.0,74.4748,74.5585,74.2702,74.4841,87195.0
2023-08-14 09:50:00,80.11,80.37,80.08,80.29,55506.0,74.4934,74.7352,74.4655,74.6608,55506.0
2023-08-14 10:00:00,80.29,80.33,80.15,80.26,83470.0,74.6608,74.698,74.5306,74.6329,83470.0
2023-08-14 10:10:00,80.26,80.42,80.23,80.29,76515.0,74.6329,74.7817,74.605,74.6608,76515.0
2023-08-14 10:20:00,80.29,80.33,80.13,80.15,67737.0,74.6608,74.698,74.512,74.5306,67737.0
2023-08-14 10:30:00,80.15,80.29,80.15,80.19,52516.0,74.5306,74.6608,74.5306,74.5678,52516.0
2023-08-14 10:40:00,80.19,80.2,80.02,80.15,55367.0,74.5678,74.5771,74.4097,74.5306,55367.0
2023-08-14 10:50:00,80.16,80.25,80.01,80.03,41239.0,74.5399,74.6236,74.4004,74.419,41239.0
2023-08-14 11:00:00,80.04,80.07,79.95,79.96,42134.0,74.4283,74.4562,74.3446,74.3539,42134.0
2023-08-14 11:10:00,79.96,79.96,79.82,79.86,38217.0,74.3539,74.3539,74.2237,74.2609,38217.0
2023-08-14 11:20:00,79.86,79.91,79.81,79.85,41114.0,74.2609,74.3074,74.2144,74.2516,41114.0
2023-08-14 11:30:00,79.84,79.93,79.8,79.88,26853.0,74.2423,74.326,74.2051,74.2795,26853.0
2023-08-14 11:40:00,79.87,80.06,79.86,79.95,28808.0,74.2702,74.4469,74.2609,74.3446,28808.0
2023-08-14 11:50:00,79.95,80.02,79.86,79.86,38949.0,74.3446,74.4097,74.2609,74.2609,38949.0
2023-08-14 12:00:00,79.86,79.93,79.79,79.84,31871.0,74.2609,74.326,74.1958,74.2423,31871.0
2023-08-14 12:10:00,79.83,79.86,79.72,79.74,31700.0,74.233,74.2609,74.1307,74.1493,31700.0
2023-08-14 12:20:00,79.74,79.74,79.61,79.66,42529.0,74.1493,74.1493,74.0284,74.0749,42529.0
2023-08-14 12:30:00,79.66,79.69,79.55,79.68,25690.0,74.0749,74.1028,73.9726,74.0935,25690.0
2023-08-14 12:40:00,79.67,79.72,79.61,79.71,28218.0,74.0842,74.1307,74.0284,74.1214,28218.0
2023-08-14 12:50:00,79.71,79.72,79.64,79.7,25806.0,74.1214,74.1307,74.0563,74.1121,25806.0
2023-08-14 13:00:00,79.7,79.81,79.68,79.8,28102.0,74.1121,74.2144,74.0935,74.2051,28102.0
2023-08-14 13:10:00,79.8,79.82,79.74,79.74,30652.0,74.2051,74.2237,74.1493,74.1493,30652.0
2023-08-14 13:20:00,79.74,79.78,79.72,79.76,17705.0,74.1493,74.1865,74.1307,74.1679,17705.0
2023-08-14 13:30:00,79.76,79.8,79.61,79.65,39263.0,74.1679,74.2051,74.0284,74.0656,39263.0
2023-08-14 13:40:00,79.65,79.74,79.62,79.67,27388.0,74.0656,74.1493,74.0377,74.0842,27388.0
2023-08-14 13:50:00,79.65,79.68,79.56,79.64,30012.0,74.0656,74.0935,73.9819,74.0563,30012.0
2023-08-14 14:00:00,79.64,79.69,79.57,79.61,28061.0,74.0563,74.1028,73.9912,74.0284,28061.0
2023-08-14 14:10:00,79.59,79.65,79.55,79.64,46726.0,74.0098,74.0656,73.9726,74.0563,46726.0
2023-08-14 14:20:00,79.65,79.75,79.64,79.71,27084.0,74.0656,74.1586,74.0563,74.1214,27084.0
2023-08-14 14:30:00,79.7,79.75,79.64,79.7,30715.0,74.1121,74.1586,74.0563,74.1121,30715.0
2023-08-14 14:40:00,79.7,79.78,79.67,79.73,33286.0,74.1121,74.1865,74.0842,74.14,33286.0
2023-08-14 14:50:00,79.73,79.77,79.7,79.75,20542.0,74.14,74.1772,74.1121,74.1586,20542.0
2023-08-14 15:00:00,79.75,79.81,79.72,79.72,30927.0,74.1586,74.2144,74.1307,74.1307,30927.0
2023-08-14 15:10:00,79.72,79.76,79.69,79.71,35040.0,74.1307,74.1679,74.1028,74.1214,35040.0
2023-08-14 15:20:00,79.72,79.75,79.6,79.64,45462.0,74.1307,74.1586,74.0191,74.0563,45462.0
2023-08-14 15:30:00,79.64,79.65,79.52,79.54,67733.0,74.0563,74.0656,73.9448,73.9633,67733.0
2023-08-14 15:40:00,79.54,79.66,79.52,79.63,83575.0,73.9633,74.0749,73.9448,74.047,83575.0
2023-08-14 15:50:00,79.63,79.87,79.55,79.84,306955.0,74.047,74.2702,73.9726,74.2423,306955.0
2023-08-15 09:30:00,79.63,79.79,79.07,79.13,125908.0,74.047,74.1958,73.5263,73.5821,125908.0
2023-08-15 09:40:00,79.13,79.29,78.95,79.23,141338.0,73.5821,73.7309,73.4147,73.6751,141338.0
2023-08-15 09:50:00,79.23,79.65,79.21,79.65,101405.0,73.6751,74.0656,73.6565,74.0656,101405.0
2023-08-15 10:00:00,79.65,79.67,79.41,79.61,60602.0,74.0656,74.0842,73.8425,74.0284,60602.0
2023-08-15 10:10:00,79.62,79.65,79.44,79.64,42503.0,74.0377,74.0656,73.8704,74.0563,42503.0
2023-08-15 10:20:00,79.63,79.74,79.57,79.73,64625.0,74.047,74.1493,73.9912,74.14,64625.0
2023-08-15 10:30:00,79.73,79.93,79.71,79.93,67239.0,74.14,74.326,74.1214,74.326,67239.0
2023-08-15 10:40:00,79.95,80.09,79.91,80.02,52509.0,74.3446,74.4748,74.3074,74.4097,52509.0
2023-08-15 10:50:00,80.02,80.11,79.96,80.1,52669.0,74.4097,74.4934,74.3539,74.4841,52669.0
2023-08-15 11:00:00,80.11,80.18,80.0,80.15,44465.0,74.4934,74.5585,74.3911,74.5306,44465.0
2023-08-15 11:10:00,80.14,80.17,80.04,80.15,36772.0,74.5213,74.5492,74.4283,74.5306,36772.0
2023-08-15 11:20:00,80.15,80.2,80.06,80.1,40446.0,74.5306,74.5771,74.4469,74.4841,40446.0
2023-08-15 11:30:00,80.09,80.13,79.96,80.13,32884.0,74.4748,74.512,74.3539,74.512,32884.0
2023-08-15 11:40:00,80.12,80.19,80.02,80.15,42221.0,74.5027,74.5678,74.4097,74.5306,42221.0
2023-08-15 11:50:00,80.16,80.21,80.11,80.12,25319.0,74.5399,74.5864,74.4934,74.5027,25319.0
2023-08-15 12:00:00,80.13,80.19,80.12,80.16,24802.0,74.512,74.5678,74.5027,74.5399,24802.0
2023-08-15 12:10:00,80.17,80.18,80.1,80.12,21731.0,74.5492,74.5585,74.4841,74.5027,21731.0
2023-08-15 12:20:00,80.13,80.2,80.11,80.16,25133.0,74.512,74.5771,74.4934,74.5399,25133.0
2023-08-15 12:30:00,80.17,80.19,80.06,80.17,18315.0,74.5492,74.5678,74.4469,74.5492,18315.0
2023-08-15 12:40:00,80.16,80.18,79.91,79.94,75699.0,74.5399,74.5585,74.3074,74.3353,75699.0
2023-08-15 12:50:00,79.91,79.97,79.87,79.89,25955.0,74.3074,74.3632,74.2702,74.2888,25955.0
2023-08-15 13:00:00,79.88,79.91,79.8,79.81,23110.0,74.2795,74.3074,74.2051,74.2144,23110.0
2023-08-15 13:10:00,79.8,79.9,79.79,79.85,23197.0,74.2051,74.2981,74.1958,74.2516,23197.0
2023-08-15 13:20:00,79.84,79.9,79.82,79.82,21841.0,74.2423,74.2981,74.2237,74.2237,21841.0
2023-08-15 13:30:00,79.81,79.83,79.72,79.76,37334.0,74.2144,74.233,74.1307,74.1679,37334.0
2023-08-15 13:40:00,79.76,79.79,79.65,79.76,42567.0,74.1679,74.1958,74.0656,74.1679,42567.0
2023-08-15 13:50:00,79.77,79.79,79.65,79.73,32441.0,74.1772,74.1958,74.0656,74.14,32441.0
2023-08-15 14:00:00,79.73,79.77,79.67,79.7,23457.0,74.14,74.1772,74.0842,74.1121,23457.0
2023-08-15 14:10:00,79.71,79.77,79.67,79.69,37045.0,74.1214,74.1772,74.0842,74.1028,37045.0
2023-08-15 14:20:00,79.7,79.74,79.68,79.72,21155.0,74.1121,74.1493,74.0935,74.1307,21155.0
2023-08-15 14:30:00,79.72,79.79,79.7,79.78,36847.0,74.1307,74.1958,74.1121,74.1865,36847.0
2023-08-15 14:40:00,79.78,79.86,79.76,79.81,31495.0,74.1865,74.2609,74.1679,74.2144,31495.0
2023-08-15 14:50:00,79.8,79.9,79.79,79.83,32135.0,74.2051,74.2981,74.1958,74.233,32135.0
2023-08-15 15:00:00,79.83,79.85,79.79,79.83,32971.0,74.233,74.2516,74.1958,74.233,32971.0
2023-08-15 15:10:00,79.84,79.87,79.8,79.82,38398.0,74.2423,74.2702,74.2051,74.2237,38398.0
2023-08-15 15:20:00,79.83,79.83,79.66,79.67,53501.0,74.233,74.233,74.0749,74.0842,53501.0
2023-08-15 15:30:00,79.67,79.72,79.58,79.59,70103.0,74.0842,74.1307,74.0005,74.0098,70103.0
2023-08-15 15:40:00,79.59,79.7,79.55,79.68,74730.0,74.0098,74.1121,73.9726,74.0935,74730.0
2023-08-15 15:50:00,79.67,79.72,79.57,79.64,378709.0,74.0842,74.1307,73.9912,74.0563,378709.0
2023-08-16 09:30:00,79.17,79.3,78.84,79.25,219334.0,73.6193,73.7402,73.3124,73.6937,219334.0
2023-08-16 09:40:00,79.23,79.46,79.2,79.38,129535.0,73.6751,73.889,73.6472,73.8146,129535.0
2023-08-16 09:50:00,79.38,79.47,79.26,79.36,107000.0,73.8146,73.8983,73.703,73.796,107000.0
2023-08-16 10:00:00,79.37,79.91,79.36,79.69,214083.0,73.8053,74.3074,73.796,74.1028,214083.0
2023-08-16 10:10:00,79.69,80.48,79.69,80.43,224842.0,74.1028,74.8374,74.1028,74.791,224842.0
2023-08-16 10:20:00,80.42,80.55,79.97,79.99,274770.0,74.7817,74.9025,74.3632,74.3818,274770.0
2023-08-16 10:30:00,79.99,80.01,79.46,79.5,254860.0,74.3818,74.4004,73.889,73.9262,254860.0
2023-08-16 10:40:00,79.5,79.77,79.5,79.68,297742.0,73.9262,74.1772,73.9262,74.0935,297742.0
2023-08-16 10:50:00,79.69,79.86,79.65,79.86,67540.0,74.1028,74.2609,74.0656,74.2609,67540.0
2023-08-16 11:00:00,79.85,80.01,79.85,79.94,90166.0,74.2516,74.4004,74.2516,74.3353,90166.0
2023-08-16 11:10:00,79.93,79.98,79.81,79.9,59804.0,74.326,74.3725,74.2144,74.2981,59804.0
2023-08-16 11:20:00,79.91,80.0,79.86,79.98,72043.0,74.3074,74.3911,74.2609,74.3725,72043.0
2023-08-16 11:30:00,79.99,80.03,79.84,79.87,60535.0,74.3818,74.419,74.2423,74.2702,60535.0
2023-08-16 11:40:00,79.86,79.92,79.69,79.7,34499.0,74.2609,74.3167,74.1028,74.1121,34499.0
2023-08-16 11:50:00,79.7,79.8,79.64,79.73,39576.0,74.1121,74.2051,74.0563,74.14,39576.0
2023-08-16 12:00:00,79.75,79.77,79.66,79.7,30916.0,74.1586,74.1772,74.0749,74.1121,30916.0
2023-08-16 12:10:00,79.7,79.75,79.63,79.72,36445.0,74.1121,74.1586,74.047,74.1307,36445.0
2023-08-16 12:20:00,79.71,79.73,79.56,79.56,62801.0,74.1214,74.14,73.9819,73.9819,62801.0
2023-08-16 12:30:00,79.57,79.64,79.52,79.52,50531.0,73.9912,74.0563,73.9448,73.9448,50531.0
2023-08-16 12:40:00,79.53,79.53,79.32,79.35,47116.0,73.9541,73.9541,73.7588,73.7867,47116.0
2023-08-16 12:50:00,79.35,79.36,79.18,79.18,42238.0,73.7867,73.796,73.6286,73.6286,42238.0
2023-08-16 13:00:00,79.17,79.24,78.91,78.91,87977.0,73.6193,73.6844,73.3775,73.3775,87977.0
2023-08-16 13:10:00,78.92,79.02,78.85,78.93,54806.0,73.3868,73.4798,73.3217,73.3961,54806.0
2023-08-16 13:20:00,78.92,78.95,78.83,78.85,51600.0,73.3868,73.4147,73.3031,73.3217,51600.0
2023-08-16 13:30:00,78.84,79.01,78.81,78.87,43152.0,73.3124,73.4705,73.2845,73.3403,43152.0
2023-08-16 13:40:00,78.87,78.89,78.72,78.88,105195.0,73.3403,73.3589,73.2008,73.3496,105195.0
2023-08-16 13:50:00,78.89,79.02,78.73,78.76,73169.0,73.3589,73.4798,73.2101,73.238,73169.0
2023-08-16 14:00:00,78.76,78.78,78.53,78.61,138617.0,73.238,73.2566,73.0242,73.0986,138617.0
2023-08-16 14:10:00,78.61,78.66,78.51,78.58,95327.0,73.0986,73.145,73.0056,73.0707,95327.0
2023-08-16 14:20:00,78.6,78.65,78.38,78.45,137226.0,73.0893,73.1357,72.8847,72.9498,137226.0
2023-08-16 14:30:00,78.45,78.53,78.29,78.29,126424.0,72.9498,73.0242,72.801,72.801,126424.0
2023-08-16 14:40:00,78.29,78.31,78.07,78.17,119234.0,72.801,72.8196,72.5964,72.6894,119234.0
2023-08-16 14:50:00,78.15,78.25,78.03,78.14,66713.0,72.6708,72.7638,72.5592,72.6615,66713.0
2023-08-16 15:00:00,78.13,78.26,78.11,78.25,67142.0,72.6522,72.7731,72.6336,72.7638,67142.0
2023-08-16 15:10:00,78.24,78.25,77.99,78.06,102819.0,72.7545,72.7638,72.522,72.5871,102819.0
2023-08-16 15:20:00,78.05,78.11,77.95,78.0,87607.0,72.5778,72.6336,72.4848,72.5313,87607.0
2023-08-16 15:30:00,78.0,78.06,77.9,78.02,132576.0,72.5313,72.5871,72.4383,72.5499,132576.0
2023-08-16 15:40:00,78.02,78.29,77.97,78.29,142988.0,72.5499,72.801,72.5034,72.801,142988.0
2023-08-16 15:50:00,78.27,78.27,77.98,78.0,597261.0,72.7824,72.7824,72.5127,72.5313,597261.0
2023-08-17 09:30:00,77.99,78.11,77.3,77.75,146573.0,72.522,72.6336,71.8804,72.2988,146573.0
2023-08-17 09:40:00,77.71,77.84,77.28,77.3,116291.0,72.2617,72.3825,71.8618,71.8804,116291.0
2023-08-17 09:50:00,77.31,77.49,77.26,77.33,114657.0,71.8897,72.0571,71.8432,71.9083,114657.0
2023-08-17 10:00:00,77.33,77.58,77.26,77.36,121856.0,71.9083,72.1408,71.8432,71.9362,121856.0
2023-08-17 10:10:00,77.37,77.45,77.18,77.18,85918.0,71.9455,72.0199,71.7688,71.7688,85918.0
2023-08-17 10:20:00,77.18,77.25,77.09,77.18,59111.0,71.7688,71.8339,71.6851,71.7688,59111.0
2023-08-17 10:30:00,77.18,77.33,77.1,77.29,71325.0,71.7688,71.9083,71.6944,71.8711,71325.0
2023-08-17 10:40:00,77.28,77.41,77.21,77.35,77864.0,71.8618,71.9827,71.7967,71.9269,77864.0
2023-08-17 10:50:00,77.36,77.49,77.23,77.27,69675.0,71.9362,72.0571,71.8153,71.8525,69675.0
2023-08-17 11:00:00,77.28,77.36,77.1,77.11,65486.0,71.8618,71.9362,71.6944,71.7037,65486.0
2023-08-17 11:10:00,77.11,77.17,77.01,77.16,102153.0,71.7037,71.7595,71.6107,71.7502,102153.0
2023-08-17 11:20:00,77.15,77.28,77.09,77.28,118523.0,71.7409,71.8618,71.6851,71.8618,118523.0
2023-08-17 11:30:00,77.27,77.39,77.23,77.39,82976.0,71.8525,71.9641,71.8153,71.9641,82976.0
2023-08-17 11:40:00,77.41,77.55,77.25,77.27,70069.0,71.9827,72.1129,71.8339,71.8525,70069.0
2023-08-17 11:50:00,77.27,77.52,77.26,77.46,59544.0,71.8525,72.085,71.8432,72.0292,59544.0
2023-08-17 12:00:00,77.46,77.52,77.33,77.39,47879.0,72.0292,72.085,71.9083,71.9641,47879.0
2023-08-17 12:10:00,77.4,77.5,77.34,77.43,54855.0,71.9734,72.0664,71.9176,72.0013,54855.0
2023-08-17 12:20:00,77.42,77.52,77.39,77.47,44557.0,71.992,72.085,71.9641,72.0385,44557.0
2023-08-17 12:30:00,77.47,77.55,77.46,77.48,39584.0,72.0385,72.1129,72.0292,72.0478,39584.0
2023-08-17 12:40:00,77.47,77.49,77.37,77.45,45585.0,72.0385,72.0571,71.9455,72.0199,45585.0
2023-08-17 12:50:00,77.45,77.58,77.44,77.51,39210.0,72.0199,72.1408,72.0106,72.0757,39210.0
2023-08-17 13:00:00,77.52,77.55,77.48,77.53,32227.0,72.085,72.1129,72.0478,72.0943,32227.0
2023-08-17 13:10:00,77.52,77.57,77.48,77.53,41040.0,72.085,72.1315,72.0478,72.0943,41040.0
2023-08-17 13:20:00,77.5,77.54,77.46,77.51,36510.0,72.0664,72.1036,72.0292,72.0757,36510.0
2023-08-17 13:30:00,77.51,77.51,77.32,77.33,53081.0,72.0757,72.0757,71.899,71.9083,53081.0
2023-08-17 13:40:00,77.33,77.34,77.17,77.17,68662.0,71.9083,71.9176,71.7595,71.7595,68662.0
2023-08-17 13:50:00,77.17,77.19,77.1,77.14,44170.0,71.7595,71.7781,71.6944,71.7316,44170.0
2023-08-17 14:00:00,77.13,77.13,77.03,77.05,42913.0,71.7223,71.7223,71.6293,71.6479,42913.0
2023-08-17 14:10:00,77.06,77.07,76.89,76.94,74903.0,71.6572,71.6665,71.4991,71.5456,74903.0
2023-08-17 14:20:00,76.94,77.02,76.88,76.99,58243.0,71.5456,71.62,71.4898,71.5921,58243.0
2023-08-17 14:30:00,77.0,77.0,76.89,76.98,50017.0,71.6014,71.6014,71.4991,71.5828,50017.0
2023-08-17 14:40:00,76.98,76.98,76.78,76.83,65373.0,71.5828,71.5828,71.3969,71.4434,65373.0
2023-08-17 14:50:00,76.83,76.84,76.63,76.77,109822.0,71.4434,71.4526,71.2574,71.3876,109822.0
2023-08-17 15:00:00,76.76,76.81,76.64,76.66,101090.0,71.3783,71.4248,71.2667,71.2853,101090.0
2023-08-17 15:10:00,76.66,76.77,76.65,76.77,69980.0,71.2853,71.3876,71.276,71.3876,69980.0
2023-08-17 15:20:00,76.78,76.86,76.7,76.81,92152.0,71.3969,71.4712,71.3225,71.4248,92152.0
2023-08-17 15:30:00,76.81,76.85,76.66,76.7,104321.0,71.4248,71.4619,71.2853,71.3225,104321.0
2023-08-17 15:40:00,76.7,76.78,76.62,76.76,140332.0,71.3225,71.3969,71.2481,71.3783,140332.0
2023-08-17 15:50:00,76.77,76.85,76.5,76.5,650672.0,71.3876,71.4619,71.1365,71.1365,650672.0
2023-08-18 09:30:00,76.62,76.71,76.17,76.35,272261.0,71.2481,71.3318,70.8296,70.997,272261.0
2023-08-18 09:40:00,76.34,76.4,76.19,76.29,114910.0,70.9877,71.0435,70.8482,70.9412,114910.0
2023-08-18 09:50:00,76.3,76.5,76.2,76.4,85161.0,70.9505,71.1365,70.8575,71.0435,85161.0
2023-08-18 10:00:00,76.39,76.51,76.26,76.34,132521.0,71.0342,71.1458,70.9133,70.9877,132521.0
2023-08-18 10:10:00,76.34,76.34,75.89,76.01,101188.0,70.9877,70.9877,70.5693,70.6808,101188.0
2023-08-18 10:20:00,76.01,76.15,75.94,76.02,101335.0,70.6808,70.811,70.6157,70.6901,101335.0
2023-08-18 10:30:00,76.03,76.08,75.89,75.92,122048.0,70.6994,70.7459,70.5693,70.5972,122048.0
2023-08-18 10:40:00,75.94,75.99,75.82,75.96,101695.0,70.6157,70.6622,70.5042,70.6343,101695.0
2023-08-18 10:50:00,75.96,75.98,75.84,75.91,175204.0,70.6343,70.6529,70.5228,70.5879,175204.0
2023-08-18 11:00:00,75.92,76.17,75.91,76.14,131358.0,70.5972,70.8296,70.5879,70.8017,131358.0
2023-08-18 11:10:00,76.15,76.38,76.13,76.25,78806.0,70.811,71.0249,70.7924,70.904,78806.0
2023-08-18 11:20:00,76.24,76.3,76.19,76.23,67500.0,70.8947,70.9505,70.8482,70.8854,67500.0
2023-08-18 11:30:00,76.23,76.24,76.1,76.12,102089.0,70.8854,70.8947,70.7645,70.7831,102089.0
2023-08-18 11:40:00,76.12,76.27,76.06,76.22,76941.0,70.7831,70.9226,70.7273,70.8761,76941.0
2023-08-18 11:50:00,76.22,76.24,76.05,76.12,49033.0,70.8761,70.8947,70.718,70.7831,49033.0
2023-08-18 12:00:00,76.13,76.15,76.06,76.08,72209.0,70.7924,70.811,70.7273,70.7459,72209.0
2023-08-18 12:10:00,76.08,76.08,75.89,75.89,66284.0,70.7459,70.7459,70.5693,70.5693,66284.0
2023-08-18 12:20:00,75.88,75.93,75.8,75.89,67360.0,70.56,70.6065,70.4856,70.5693,67360.0
2023-08-18 12:30:00,75.89,75.89,75.76,75.84,71481.0,70.5693,70.5693,70.4484,70.5228,71481.0
2023-08-18 12:40:00,75.84,76.04,75.83,75.96,53387.0,70.5228,70.7087,70.5135,70.6343,53387.0
2023-08-18 12:50:00,75.97,76.03,75.93,75.97,51918.0,70.6436,70.6994,70.6065,70.6436,51918.0
2023-08-18 13:00:00,75.97,76.0,75.87,75.88,49078.0,70.6436,70.6715,70.5507,70.56,49078.0
2023-08-18 13:10:00,75.88,75.88,75.8,75.81,41635.0,70.56,70.56,70.4856,70.4949,41635.0
2023-08-18 13:20:00,75.82,75.85,75.7,75.83,58535.0,70.5042,70.5321,70.3926,70.5135,58535.0
2023-08-18 13:30:00,75.84,75.92,75.77,75.92,78334.0,70.5228,70.5972,70.4577,70.5972,78334.0
2023-08-18 13:40:00,75.92,76.08,75.91,76.06,48429.0,70.5972,70.7459,70.5879,70.7273,48429.0
2023-08-18 13:50:00,76.05,76.24,76.04,76.21,45884.0,70.718,70.8947,70.7087,70.8668,45884.0
2023-08-18 14:00:00,76.2,76.28,76.16,76.19,40609.0,70.8575,70.9319,70.8203,70.8482,40609.0
2023-08-18 14:10:00,76.19,76.25,76.13,76.22,46894.0,70.8482,70.904,70.7924,70.8761,46894.0
2023-08-18 14:20:00,76.2,76.22,76.06,76.13,49732.0,70.8575,70.8761,70.7273,70.7924,49732.0
2023-08-18 14:30:00,76.13,76.29,76.12,76.28,41451.0,70.7924,70.9412,70.7831,70.9319,41451.0
2023-08-18 14:40:00,76.29,76.32,76.18,76.25,52694.0,70.9412,70.9691,70.8389,70.904,52694.0
2023-08-18 14:50:00,76.23,76.24,76.14,76.16,43766.0,70.8854,70.8947,70.8017,70.8203,43766.0
2023-08-18 15:00:00,76.15,76.16,76.04,76.05,56743.0,70.811,70.8203,70.7087,70.718,56743.0
2023-08-18 15:10:00,76.05,76.11,75.99,76.06,64279.0,70.718,70.7738,70.6622,70.7273,64279.0
2023-08-18 15:20:00,76.06,76.14,76.01,76.14,63927.0,70.7273,70.8017,70.6808,70.8017,63927.0
2023-08-18 15:30:00,76.13,76.14,75.97,76.0,113170.0,70.7924,70.8017,70.6436,70.6715,113170.0
2023-08-18 15:40:00,76.0,76.18,75.99,76.0,198829.0,70.6715,70.8389,70.6622,70.6715,198829.0
2023-08-18 15:50:00,76.02,76.09,75.85,75.87,760469.0,70.6901,70.7552,70.5321,70.5507,760469.0
2023-08-21 09:30:00,75.67,76.16,75.62,76.16,158595.0,70.3647,70.8203,70.3182,70.8203,158595.0
2023-08-21 09:40:00,76.16,76.22,75.85,76.13,128300.0,70.8203,70.8761,70.5321,70.7924,128300.0
2023-08-21 09:50:00,76.12,76.12,75.82,76.07,53858.0,70.7831,70.7831,70.5042,70.7366,53858.0
2023-08-21 10:00:00,76.07,76.14,75.94,76.0,103850.0,70.7366,70.8017,70.6157,70.6715,103850.0
2023-08-21 10:10:00,75.99,76.13,75.96,76.08,46098.0,70.6622,70.7924,70.6343,70.7459,46098.0
2023-08-21 10:20:00,76.07,76.08,75.88,75.92,71912.0,70.7366,70.7459,70.56,70.5972,71912.0
2023-08-21 10:30:00,75.92,75.95,75.71,75.93,61146.0,70.5972,70.625,70.4019,70.6065,61146.0
2023-08-21 10:40:00,75.91,75.97,75.78,75.81,42212.0,70.5879,70.6436,70.467,70.4949,42212.0
2023-08-21 10:50:00,75.83,75.91,75.73,75.85,41968.0,70.5135,70.5879,70.4205,70.5321,41968.0
2023-08-21 11:00:00,75.85,75.94,75.79,75.82,47424.0,70.5321,70.6157,70.4763,70.5042,47424.0
2023-08-21 11:10:00,75.84,75.92,75.68,75.73,60262.0,70.5228,70.5972,70.374,70.4205,60262.0
2023-08-21 11:20:00,75.68,75.73,75.63,75.69,26420.0,70.374,70.4205,70.3275,70.3833,26420.0
2023-08-21 11:30:00,75.71,75.79,75.64,75.64,53089.0,70.4019,70.4763,70.3368,70.3368,53089.0
2023-08-21 11:40:00,75.64,75.67,75.55,75.62,52507.0,70.3368,70.3647,70.2531,70.3182,52507.0
2023-08-21 11:50:00,75.61,75.67,75.54,75.62,33890.0,70.3089,70.3647,70.2438,70.3182,33890.0
2023-08-21 12:00:00,75.62,75.81,75.61,75.73,34395.0,70.3182,70.4949,70.3089,70.4205,34395.0
2023-08-21 12:10:00,75.74,75.88,75.68,75.83,38293.0,70.4298,70.56,70.374,70.5135,38293.0
2023-08-21 12:20:00,75.83,75.96,75.81,75.96,33194.0,70.5135,70.6343,70.4949,70.6343,33194.0
2023-08-21 12:30:00,75.97,75.97,75.79,75.81,25333.0,70.6436,70.6436,70.4763,70.4949,25333.0
2023-08-21 12:40:00,75.81,75.85,75.77,75.78,38871.0,70.4949,70.5321,70.4577,70.467,38871.0
2023-08-21 12:50:00,75.78,75.87,75.74,75.87,27930.0,70.467,70.5507,70.4298,70.5507,27930.0
2023-08-21 13:00:00,75.87,75.95,75.83,75.92,41636.0,70.5507,70.625,70.5135,70.5972,41636.0
2023-08-21 13:10:00,75.92,76.0,75.85,75.99,31249.0,70.5972,70.6715,70.5321,70.6622,31249.0
2023-08-21 13:20:00,75.99,76.07,75.95,76.05,35361.0,70.6622,70.7366,70.625,70.718,35361.0
2023-08-21 13:30:00,76.05,76.09,76.03,76.08,22010.0,70.718,70.7552,70.6994,70.7459,22010.0
2023-08-21 13:40:00,76.09,76.21,76.03,76.17,36434.0,70.7552,70.8668,70.6994,70.8296,36434.0
2023-08-21 13:50:00,76.17,76.2,76.11,76.15,43299.0,70.8296,70.8575,70.7738,70.811,43299.0
2023-08-21 14:00:00,76.16,76.26,76.15,76.24,30921.0,70.8203,70.9133,70.811,70.8947,30921.0
2023-08-21 14:10:00,76.23,76.24,76.14,76.15,46306.0,70.8854,70.8947,70.8017,70.811,46306.0
2023-08-21 14:20:00,76.15,76.16,76.02,76.09,55910.0,70.811,70.8203,70.6901,70.7552,55910.0
2023-08-21 14:30:00,76.09,76.11,75.96,76.0,52335.0,70.7552,70.7738,70.6343,70.6715,52335.0
2023-08-21 14:40:00,75.99,76.02,75.96,76.0,47241.0,70.6622,70.6901,70.6343,70.6715,47241.0
2023-08-21 14:50:00,75.99,76.0,75.9,75.92,63114.0,70.6622,70.6715,70.5786,70.5972,63114.0
2023-08-21 15:00:00,75.91,76.1,75.89,76.1,74407.0,70.5879,70.7645,70.5693,70.7645,74407.0
2023-08-21 15:10:00,76.11,76.11,75.97,76.03,76614.0,70.7738,70.7738,70.6436,70.6994,76614.0
2023-08-21 15:20:00,76.04,76.09,75.96,75.98,88022.0,70.7087,70.7552,70.6343,70.6529,88022.0
2023-08-21 15:30:00,75.98,76.01,75.89,75.96,118060.0,70.6529,70.6808,70.5693,70.6343,118060.0
2023-08-21 15:40:00,75.95,76.01,75.91,75.95,185542.0,70.625,70.6808,70.5879,70.625,185542.0
2023-08-21 15:50:00,75.94,75.96,75.86,75.92,472129.0,70.6157,70.6343,70.5414,70.5972,472129.0
2023-08-22 09:30:00,75.7,76.11,75.36,75.98,102411.0,70.3926,70.7738,70.0764,70.6529,102411.0
2023-08-22 09:40:00,75.97,76.13,75.89,76.08,66262.0,70.6436,70.7924,70.5693,70.7459,66262.0
2023-08-22 09:50:00,76.09,76.32,76.08,76.16,67427.0,70.7552,70.9691,70.7459,70.8203,67427.0
2023-08-22 10:00:00,76.17,76.25,76.08,76.1,72824.0,70.8296,70.904,70.7459,70.7645,72824.0
2023-08-22 10:10:00,76.1,76.23,76.06,76.06,82177.0,70.7645,70.8854,70.7273,70.7273,82177.0
2023-08-22 10:20:00,76.08,76.18,76.04,76.08,38162.0,70.7459,70.8389,70.7087,70.7459,38162.0
2023-08-22 10:30:00,76.08,76.2,76.03,76.16,74172.0,70.7459,70.8575,70.6994,70.8203,74172.0
2023-08-22 10:40:00,76.16,76.3,76.15,76.28,33013.0,70.8203,70.9505,70.811,70.9319,33013.0
2023-08-22 10:50:00,76.29,76.34,76.24,76.27,43300.0,70.9412,70.9877,70.8947,70.9226,43300.0
2023-08-22 11:00:00,76.28,76.28,76.19,76.27,68085.0,70.9319,70.9319,70.8482,70.9226,68085.0
2023-08-22 11:10:00,76.28,76.36,76.23,76.28,82468.0,70.9319,71.0063,70.8854,70.9319,82468.0
2023-08-22 11:20:00,76.27,76.55,76.26,76.45,101026.0,70.9226,71.183,70.9133,71.09,101026.0
2023-08-22 11:30:00,76.45,76.52,76.38,76.41,43481.0,71.09,71.1551,71.0249,71.0528,43481.0
2023-08-22 11:40:00,76.41,76.41,76.29,76.3,36824.0,71.0528,71.0528,70.9412,70.9505,36824.0
2023-08-22 11:50:00,76.31,76.37,76.28,76.35,35326.0,70.9598,71.0156,70.9319,70.997,35326.0
2023-08-22 12:00:00,76.34,76.44,76.33,76.39,30083.0,70.9877,71.0807,70.9784,71.0342,30083.0
2023-08-22 12:10:00,76.4,76.45,76.33,76.36,34411.0,71.0435,71.09,70.9784,71.0063,34411.0
2023-08-22 12:20:00,76.36,76.46,76.35,76.45,35081.0,71.0063,71.0993,70.997,71.09,35081.0
2023-08-22 12:30:00,76.43,76.43,76.33,76.42,28893.0,71.0714,71.0714,70.9784,71.0621,28893.0
2023-08-22 12:40:00,76.42,76.49,76.4,76.46,29528.0,71.0621,71.1272,71.0435,71.0993,29528.0
2023-08-22 12:50:00,76.45,76.52,76.41,76.41,84278.0,71.09,71.1551,71.0528,71.0528,84278.0
2023-08-22 13:00:00,76.41,76.43,76.28,76.42,33149.0,71.0528,71.0714,70.9319,71.0621,33149.0
2023-08-22 13:10:00,76.44,76.48,76.36,76.46,25224.0,71.0807,71.1179,71.0063,71.0993,25224.0
2023-08-22 13:20:00,76.46,76.51,76.43,76.48,17348.0,71.0993,71.1458,71.0714,71.1179,17348.0
2023-08-22 13:30:00,76.48,76.55,76.44,76.45,31999.0,71.1179,71.183,71.0807,71.09,31999.0
2023-08-22 13:40:00,76.45,76.47,76.41,76.45,22839.0,71.09,71.1086,71.0528,71.09,22839.0
2023-08-22 13:50:00,76.44,76.45,76.35,76.39,20738.0,71.0807,71.09,70.997,71.0342,20738.0
2023-08-22 14:00:00,76.4,76.46,76.36,76.46,31449.0,71.0435,71.0993,71.0063,71.0993,31449.0
2023-08-22 14:10:00,76.46,76.46,76.35,76.4,23133.0,71.0993,71.0993,70.997,71.0435,23133.0
2023-08-22 14:20:00,76.39,76.45,76.36,76.4,49013.0,71.0342,71.09,71.0063,71.0435,49013.0
2023-08-22 14:30:00,76.4,76.5,76.39,76.49,44692.0,71.0435,71.1365,71.0342,71.1272,44692.0
2023-08-22 14:40:00,76.48,76.5,76.4,76.5,36288.0,71.1179,71.1365,71.0435,71.1365,36288.0
2023-08-22 14:50:00,76.5,76.64,76.47,76.63,45306.0,71.1365,71.2667,71.1086,71.2574,45306.0
2023-08-22 15:00:00,76.63,76.75,76.6,76.65,43220.0,71.2574,71.369,71.2295,71.276,43220.0
2023-08-22 15:10:00,76.65,76.71,76.58,76.58,51914.0,71.276,71.3318,71.2109,71.2109,51914.0
2023-08-22 15:20:00,76.58,76.63,76.55,76.58,60624.0,71.2109,71.2574,71.183,71.2109,60624.0
2023-08-22 15:30:00,76.57,76.58,76.35,76.37,82122.0,71.2016,71.2109,70.997,71.0156,82122.0
2023-08-22 15:40:00,76.36,76.4,76.3,76.37,80582.0,71.0063,71.0435,70.9505,71.0156,80582.0
2023-08-22 15:50:00,76.36,76.41,76.19,76.35,535308.0,71.0063,71.0528,70.8482,70.997,535308.0
2023-08-23 09:30:00,78.36,78.98,77.53,77.63,422052.0,72.8661,73.4426,72.0943,72.1873,422052.0
2023-08-23 09:40:00,77.64,78.01,77.61,77.76,218340.0,72.1966,72.5406,72.1687,72.3081,218340.0
2023-08-23 09:50:00,77.75,77.79,77.59,77.59,93016.0,72.2988,72.336,72.1501,72.1501,93016.0
2023-08-23 10:00:00,77.6,77.69,77.38,77.48,100705.0,72.1594,72.2431,71.9548,72.0478,100705.0
2023-08-23 10:10:00,77.49,77.64,77.31,77.34,59984.0,72.0571,72.1966,71.8897,71.9176,59984.0
2023-08-23 10:20:00,77.35,77.45,77.3,77.45,57589.0,71.9269,72.0199,71.8804,72.0199,57589.0
2023-08-23 10:30:00,77.45,77.45,77.19,77.24,46491.0,72.0199,72.0199,71.7781,71.8246,46491.0
2023-08-23 10:40:00,77.26,77.29,77.17,77.23,42330.0,71.8432,71.8711,71.7595,71.8153,42330.0
2023-08-23 10:50:00,77.22,77.24,77.1,77.2,72844.0,71.806,71.8246,71.6944,71.7874,72844.0
2023-08-23 11:00:00,77.19,77.2,77.1,77.19,39089.0,71.7781,71.7874,71.6944,71.7781,39089.0
2023-08-23 11:10:00,77.2,77.4,77.2,77.34,59124.0,71.7874,71.9734,71.7874,71.9176,59124.0
2023-08-23 11:20:00,77.34,77.43,77.25,77.26,66472.0,71.9176,72.0013,71.8339,71.8432,66472.0
2023-08-23 11:30:00,77.26,77.33,77.23,77.33,56495.0,71.8432,71.9083,71.8153,71.9083,56495.0
2023-08-23 11:40:00,77.33,77.33,77.17,77.27,34928.0,71.9083,71.9083,71.7595,71.8525,34928.0
2023-08-23 11:50:00,77.28,77.32,77.24,77.28,34312.0,71.8618,71.899,71.8246,71.8618,34312.0
2023-08-23 12:00:00,77.28,77.29,77.16,77.16,31404.0,71.8618,71.8711,71.7502,71.7502,31404.0
2023-08-23 12:10:00,77.15,77.21,77.14,77.2,24416.0,71.7409,71.7967,71.7316,71.7874,24416.0
2023-08-23 12:20:00,77.21,77.29,77.18,77.18,39131.0,71.7967,71.8711,71.7688,71.7688,39131.0
2023-08-23 12:30:00,77.19,77.31,77.16,77.3,39271.0,71.7781,71.8897,71.7502,71.8804,39271.0
2023-08-23 12:40:00,77.3,77.41,77.26,77.41,79364.0,71.8804,71.9827,71.8432,71.9827,79364.0
2023-08-23 12:50:00,77.4,77.4,77.27,77.35,99793.0,71.9734,71.9734,71.8525,71.9269,99793.0
2023-08-23 13:00:00,77.36,77.48,77.34,77.43,43188.0,71.9362,72.0478,71.9176,72.0013,43188.0
2023-08-23 13:10:00,77.43,77.58,77.42,77.53,60314.0,72.0013,72.1408,71.992,72.0943,60314.0
2023-08-23 13:20:00,77.53,77.66,77.51,77.61,39820.0,72.0943,72.2152,72.0757,72.1687,39820.0
2023-08-23 13:30:00,77.61,77.65,77.41,77.43,82063.0,72.1687,72.2059,71.9827,72.0013,82063.0
2023-08-23 13:40:00,77.44,77.52,77.43,77.47,52895.0,72.0106,72.085,72.0013,72.0385,52895.0
2023-08-23 13:50:00,77.46,77.47,77.39,77.42,48030.0,72.0292,72.0385,71.9641,71.992,48030.0
2023-08-23 14:00:00,77.42,77.44,77.34,77.34,35358.0,71.992,72.0106,71.9176,71.9176,35358.0
2023-08-23 14:10:00,77.35,77.44,77.35,77.4,42131.0,71.9269,72.0106,71.9269,71.9734,42131.0
2023-08-23 14:20:00,77.4,77.41,77.27,77.34,44978.0,71.9734,71.9827,71.8525,71.9176,44978.0
2023-08-23 14:30:00,77.34,77.38,77.3,77.33,42331.0,71.9176,71.9548,71.8804,71.9083,42331.0
2023-08-23 14:40:00,77.32,77.36,77.27,77.29,46846.0,71.899,71.9362,71.8525,71.8711,46846.0
2023-08-23 14:50:00,77.28,77.38,77.27,77.3,37973.0,71.8618,71.9548,71.8525,71.8804,37973.0
2023-08-23 15:00:00,77.3,77.31,77.21,77.22,49595.0,71.8804,71.8897,71.7967,71.806,49595.0
2023-08-23 15:10:00,77.2,77.22,77.11,77.11,64989.0,71.7874,71.806,71.7037,71.7037,64989.0
2023-08-23 15:20:00,77.12,77.17,77.07,77.14,81318.0,71.713,71.7595,71.6665,71.7316,81318.0
2023-08-23 15:30:00,77.15,77.19,77.09,77.16,87746.0,71.7409,71.7781,71.6851,71.7502,87746.0
2023-08-23 15:40:00,77.17,77.31,77.14,77.23,85089.0,71.7595,71.8897,71.7316,71.8153,85089.0
2023-08-23 15:50:00,77.22,77.31,76.95,77.06,762212.0,71.806,71.8897,71.5549,71.6572,762212.0
2023-08-24 09:30:00,77.43,77.63,76.88,77.51,176276.0,72.0013,72.1873,71.4898,72.0757,176276.0
2023-08-24 09:40:00,77.51,77.89,77.47,77.86,100255.0,72.0757,72.429,72.0385,72.4011,100255.0
2023-08-24 09:50:00,77.86,78.14,77.76,77.88,89342.0,72.4011,72.6615,72.3081,72.4197,89342.0
2023-08-24 10:00:00,77.89,77.92,77.35,77.36,85042.0,72.429,72.4569,71.9269,71.9362,85042.0
2023-08-24 10:10:00,77.36,77.36,77.24,77.33,44511.0,71.9362,71.9362,71.8246,71.9083,44511.0
2023-08-24 10:20:00,77.32,77.32,77.1,77.21,43421.0,71.899,71.899,71.6944,71.7967,43421.0
2023-08-24 10:30:00,77.21,77.3,77.15,77.21,30927.0,71.7967,71.8804,71.7409,71.7967,30927.0
2023-08-24 10:40:00,77.22,77.25,77.08,77.15,41222.0,71.806,71.8339,71.6758,71.7409,41222.0
2023-08-24 10:50:00,77.15,77.16,77.01,77.04,31350.0,71.7409,71.7502,71.6107,71.6386,31350.0
2023-08-24 11:00:00,77.03,77.09,76.97,77.06,30936.0,71.6293,71.6851,71.5735,71.6572,30936.0
2023-08-24 11:10:00,77.06,77.09,76.97,77.03,36055.0,71.6572,71.6851,71.5735,71.6293,36055.0
2023-08-24 11:20:00,77.03,77.09,76.95,77.01,43532.0,71.6293,71.6851,71.5549,71.6107,43532.0
2023-08-24 11:30:00,76.99,77.03,76.79,76.8,45229.0,71.5921,71.6293,71.4062,71.4155,45229.0
2023-08-24 11:40:00,76.81,76.83,76.73,76.8,43842.0,71.4248,71.4434,71.3504,71.4155,43842.0
2023-08-24 11:50:00,76.82,76.82,76.75,76.76,37671.0,71.4341,71.4341,71.369,71.3783,37671.0
2023-08-24 12:00:00,76.76,76.83,76.71,76.71,31711.0,71.3783,71.4434,71.3318,71.3318,31711.0
2023-08-24 12:10:00,76.71,76.72,76.56,76.6,31455.0,71.3318,71.3411,71.1923,71.2295,31455.0
2023-08-24 12:20:00,76.61,76.76,76.52,76.54,31993.0,71.2388,71.3783,71.1551,71.1737,31993.0
2023-08-24 12:30:00,76.54,76.65,76.52,76.57,27156.0,71.1737,71.276,71.1551,71.2016,27156.0
2023-08-24 12:40:00,76.58,76.59,76.47,76.56,22521.0,71.2109,71.2202,71.1086,71.1923,22521.0
2023-08-24 12:50:00,76.56,76.59,76.5,76.52,30067.0,71.1923,71.2202,71.1365,71.1551,30067.0
2023-08-24 13:00:00,76.52,76.57,76.47,76.55,30405.0,71.1551,71.2016,71.1086,71.183,30405.0
2023-08-24 13:10:00,76.53,76.54,76.43,76.47,32179.0,71.1644,71.1737,71.0714,71.1086,32179.0
2023-08-24 13:20:00,76.46,76.48,76.43,76.47,28734.0,71.0993,71.1179,71.0714,71.1086,28734.0
2023-08-24 13:30:00,76.47,76.53,76.44,76.52,55055.0,71.1086,71.1644,71.0807,71.1551,55055.0
2023-08-24 13:40:00,76.53,76.56,76.43,76.43,36968.0,71.1644,71.1923,71.0714,71.0714,36968.0
2023-08-24 13:50:00,76.43,76.44,76.35,76.39,46925.0,71.0714,71.0807,70.997,71.0342,46925.0
2023-08-24 14:00:00,76.4,76.48,76.4,76.46,33794.0,71.0435,71.1179,71.0435,71.0993,33794.0
2023-08-24 14:10:00,76.46,76.52,76.39,76.4,31326.0,71.0993,71.1551,71.0342,71.0435,31326.0
2023-08-24 14:20:00,76.4,76.49,76.4,76.44,32386.0,71.0435,71.1272,71.0435,71.0807,32386.0
2023-08-24 14:30:00,76.44,76.48,76.32,76.34,38723.0,71.0807,71.1179,70.9691,70.9877,38723.0
2023-08-24 14:40:00,76.34,76.47,76.31,76.43,48093.0,70.9877,71.1086,70.9598,71.0714,48093.0
2023-08-24 14:50:00,76.43,76.55,76.42,76.52,54075.0,71.0714,71.183,71.0621,71.1551,54075.0
2023-08-24 15:00:00,76.51,76.58,76.45,76.48,57471.0,71.1458,71.2109,71.09,71.1179,57471.0
2023-08-24 15:10:00,76.49,76.61,76.48,76.59,74111.0,71.1272,71.2388,71.1179,71.2202,74111.0
2023-08-24 15:20:00,76.59,76.72,76.58,76.71,80290.0,71.2202,71.3411,71.2109,71.3318,80290.0
2023-08-24 15:30:00,76.72,76.74,76.54,76.61,94032.0,71.3411,71.3597,71.1737,71.2388,94032.0
2023-08-24 15:40:00,76.61,76.66,76.5,76.56,120533.0,71.2388,71.2853,71.1365,71.1923,120533.0
2023-08-24 15:50:00,76.56,76.61,76.29,76.34,609597.0,71.1923,71.2388,70.9412,70.9877,609597.0
2023-08-25 09:30:00,76.66,76.93,76.52,76.54,80714.0,71.2853,71.5363,71.1551,71.1737,80714.0
2023-08-25 09:40:00,76.52,76.7,76.46,76.47,59613.0,71.1551,71.3225,71.0993,71.1086,59613.0
2023-08-25 09:50:00,76.48,76.5,76.23,76.34,49667.0,71.1179,71.1365,70.8854,70.9877,49667.0
2023-08-25 10:00:00,76.36,76.41,76.13,76.21,90828.0,71.0063,71.0528,70.7924,70.8668,90828.0
2023-08-25 10:10:00,76.22,76.47,76.2,76.21,58030.0,70.8761,71.1086,70.8575,70.8668,58030.0
2023-08-25 10:20:00,76.22,76.27,76.07,76.18,31220.0,70.8761,70.9226,70.7366,70.8389,31220.0
2023-08-25 10:30:00,76.17,76.26,76.11,76.21,45752.0,70.8296,70.9133,70.7738,70.8668,45752.0
2023-08-25 10:40:00,76.22,76.33,76.15,76.25,42307.0,70.8761,70.9784,70.811,70.904,42307.0
2023-08-25 10:50:00,76.28,76.39,76.23,76.38,22935.0,70.9319,71.0342,70.8854,71.0249,22935.0
2023-08-25 11:00:00,76.38,76.58,76.26,76.5,49240.0,71.0249,71.2109,70.9133,71.1365,49240.0
2023-08-25 11:10:00,76.5,76.62,76.49,76.51,36781.0,71.1365,71.2481,71.1272,71.1458,36781.0
2023-08-25 11:20:00,76.52,76.87,76.52,76.84,47256.0,71.1551,71.4805,71.1551,71.4526,47256.0
2023-08-25 11:30:00,76.85,77.02,76.8,76.94,49302.0,71.4619,71.62,71.4155,71.5456,49302.0
2023-08-25 11:40:00,76.95,76.96,76.79,76.9,31774.0,71.5549,71.5642,71.4062,71.5084,31774.0
2023-08-25 11:50:00,76.89,76.98,76.86,76.95,40141.0,71.4991,71.5828,71.4712,71.5549,40141.0
2023-08-25 12:00:00,76.94,77.09,76.94,77.07,30220.0,71.5456,71.6851,71.5456,71.6665,30220.0
2023-08-25 12:10:00,77.06,77.1,76.95,77.08,27991.0,71.6572,71.6944,71.5549,71.6758,27991.0
2023-08-25 12:20:00,77.06,77.18,77.04,77.13,34667.0,71.6572,71.7688,71.6386,71.7223,34667.0
2023-08-25 12:30:00,77.12,77.18,77.08,77.1,27112.0,71.713,71.7688,71.6758,71.6944,27112.0
2023-08-25 12:40:00,77.1,77.13,77.02,77.07,31191.0,71.6944,71.7223,71.62,71.6665,31191.0
2023-08-25 12:50:00,77.07,77.07,76.93,77.03,27544.0,71.6665,71.6665,71.5363,71.6293,27544.0
2023-08-25 13:00:00,77.04,77.04,76.93,76.95,20588.0,71.6386,71.6386,71.5363,71.5549,20588.0
2023-08-25 13:10:00,76.94,76.95,76.86,76.93,27274.0,71.5456,71.5549,71.4712,71.5363,27274.0
2023-08-25 13:20:00,76.94,76.96,76.84,76.96,24147.0,71.5456,71.5642,71.4526,71.5642,24147.0
2023-08-25 13:30:00,76.95,76.95,76.82,76.83,29616.0,71.5549,71.5549,71.4341,71.4434,29616.0
2023-08-25 13:40:00,76.83,76.94,76.82,76.92,23643.0,71.4434,71.5456,71.4341,71.527,23643.0
2023-08-25 13:50:00,76.93,76.99,76.9,76.99,18488.0,71.5363,71.5921,71.5084,71.5921,18488.0
2023-08-25 14:00:00,76.98,77.06,76.96,77.05,27365.0,71.5828,71.6572,71.5642,71.6479,27365.0
2023-08-25 14:10:00,77.05,77.1,76.97,77.09,29610.0,71.6479,71.6944,71.5735,71.6851,29610.0
2023-08-25 14:20:00,77.09,77.16,77.05,77.09,31720.0,71.6851,71.7502,71.6479,71.6851,31720.0
2023-08-25 14:30:00,77.1,77.16,77.03,77.11,40421.0,71.6944,71.7502,71.6293,71.7037,40421.0
2023-08-25 14:40:00,77.11,77.16,77.05,77.13,37179.0,71.7037,71.7502,71.6479,71.7223,37179.0
2023-08-25 14:50:00,77.13,77.15,77.08,77.13,32018.0,71.7223,71.7409,71.6758,71.7223,32018.0
2023-08-25 15:00:00,77.15,77.19,77.07,77.12,52797.0,71.7409,71.7781,71.6665,71.713,52797.0
2023-08-25 15:10:00,77.13,77.14,76.9,76.91,98029.0,71.7223,71.7316,71.5084,71.5177,98029.0
2023-08-25 15:20:00,76.91,76.91,76.78,76.79,74975.0,71.5177,71.5177,71.3969,71.4062,74975.0
2023-08-25 15:30:00,76.79,76.92,76.78,76.87,76452.0,71.4062,71.527,71.3969,71.4805,76452.0
2023-08-25 15:40:00,76.87,76.88,76.76,76.78,87909.0,71.4805,71.4898,71.3783,71.3969,87909.0
2023-08-25 15:50:00,76.77,76.95,76.73,76.85,419806.0,71.3876,71.5549,71.3504,71.4619,419806.0
2023-08-28 09:30:00,77.19,77.49,77.03,77.22,108204.0,71.7781,72.0571,71.6293,71.806,108204.0
2023-08-28 09:40:00,77.24,77.37,77.19,77.2,71782.0,71.8246,71.9455,71.7781,71.7874,71782.0
2023-08-28 09:50:00,77.21,77.33,77.16,77.31,44200.0,71.7967,71.9083,71.7502,71.8897,44200.0
2023-08-28 10:00:00,77.31,77.38,77.17,77.17,46054.0,71.8897,71.9548,71.7595,71.7595,46054.0
2023-08-28 10:10:00,77.17,77.21,77.01,77.05,36893.0,71.7595,71.7967,71.6107,71.6479,36893.0
2023-08-28 10:20:00,77.05,77.08,76.96,77.03,26345.0,71.6479,71.6758,71.5642,71.6293,26345.0
2023-08-28 10:30:00,77.03,77.1,76.96,76.96,25331.0,71.6293,71.6944,71.5642,71.5642,25331.0
2023-08-28 10:40:00,76.95,76.96,76.84,76.85,35990.0,71.5549,71.5642,71.4526,71.4619,35990.0
2023-08-28 10:50:00,76.84,76.86,76.74,76.77,27032.0,71.4526,71.4712,71.3597,71.3876,27032.0
2023-08-28 11:00:00,76.76,76.76,76.65,76.67,27804.0,71.3783,71.3783,71.276,71.2946,27804.0
2023-08-28 11:10:00,76.67,76.82,76.65,76.75,30155.0,71.2946,71.4341,71.276,71.369,30155.0
2023-08-28 11:20:00,76.75,76.85,76.73,76.79,30973.0,71.369,71.4619,71.3504,71.4062,30973.0
2023-08-28 11:30:00,76.79,76.86,76.75,76.84,29067.0,71.4062,71.4712,71.369,71.4526,29067.0
2023-08-28 11:40:00,76.84,76.88,76.7,76.73,37170.0,71.4526,71.4898,71.3225,71.3504,37170.0
2023-08-28 11:50:00,76.73,76.84,76.72,76.79,21042.0,71.3504,71.4526,71.3411,71.4062,21042.0
2023-08-28 12:00:00,76.79,76.8,76.71,76.74,21777.0,71.4062,71.4155,71.3318,71.3597,21777.0
2023-08-28 12:10:00,76.74,76.76,76.66,76.66,45052.0,71.3597,71.3783,71.2853,71.2853,45052.0
2023-08-28 12:20:00,76.66,76.81,76.63,76.8,34572.0,71.2853,71.4248,71.2574,71.4155,34572.0
2023-08-28 12:30:00,76.8,76.83,76.71,76.81,24709.0,71.4155,71.4434,71.3318,71.4248,24709.0
2023-08-28 12:40:00,76.8,76.82,76.76,76.76,26275.0,71.4155,71.4341,71.3783,71.3783,26275.0
2023-08-28 12:50:00,76.75,76.84,76.73,76.81,41339.0,71.369,71.4526,71.3504,71.4248,41339.0
2023-08-28 13:00:00,76.81,76.93,76.79,76.84,35800.0,71.4248,71.5363,71.4062,71.4526,35800.0
2023-08-28 13:10:00,76.84,76.88,76.8,76.83,31640.0,71.4526,71.4898,71.4155,71.4434,31640.0
2023-08-28 13:20:00,76.83,76.89,76.78,76.86,23664.0,71.4434,71.4991,71.3969,71.4712,23664.0
2023-08-28 13:30:00,76.86,76.9,76.84,76.87,29969.0,71.4712,71.5084,71.4526,71.4805,29969.0
2023-08-28 13:40:00,76.88,76.94,76.86,76.89,25078.0,71.4898,71.5456,71.4712,71.4991,25078.0
2023-08-28 13:50:00,76.89,76.9,76.71,76.74,35216.0,71.4991,71.5084,71.3318,71.3597,35216.0
2023-08-28 14:00:00,76.73,76.76,76.68,76.72,25635.0,71.3504,71.3783,71.3039,71.3411,25635.0
2023-08-28 14:10:00,76.71,76.83,76.66,76.76,23841.0,71.3318,71.4434,71.2853,71.3783,23841.0
2023-08-28 14:20:00,76.76,76.83,76.75,76.81,26858.0,71.3783,71.4434,71.369,71.4248,26858.0
2023-08-28 14:30:00,76.81,76.89,76.77,76.82,31345.0,71.4248,71.4991,71.3876,71.4341,31345.0
2023-08-28 14:40:00,76.82,76.88,76.81,76.84,28863.0,71.4341,71.4898,71.4248,71.4526,28863.0
2023-08-28 14:50:00,76.85,76.89,76.81,76.83,24007.0,71.4619,71.4991,71.4248,71.4434,24007.0
2023-08-28 15:00:00,76.84,76.91,76.82,76.91,29760.0,71.4526,71.5177,71.4341,71.5177,29760.0
2023-08-28 15:10:00,76.9,76.95,76.85,76.92,35581.0,71.5084,71.5549,71.4619,71.527,35581.0
2023-08-28 15:20:00,76.93,76.93,76.86,76.9,47280.0,71.5363,71.5363,71.4712,71.5084,47280.0
2023-08-28 15:30:00,76.89,76.97,76.88,76.91,45104.0,71.4991,71.5735,71.4898,71.5177,45104.0
2023-08-28 15:40:00,76.91,77.16,76.88,77.08,80022.0,71.5177,71.7502,71.4898,71.6758,80022.0
2023-08-28 15:50:00,77.07,77.17,77.04,77.05,320498.0,71.6665,71.7595,71.6386,71.6479,320498.0
2023-08-29 09:30:00,77.25,77.49,77.05,77.39,116999.0,71.8339,72.0571,71.6479,71.9641,116999.0
2023-08-29 09:40:00,77.4,77.66,77.37,77.47,51469.0,71.9734,72.2152,71.9455,72.0385,51469.0
2023-08-29 09:50:00,77.46,77.5,77.39,77.45,37073.0,72.0292,72.0664,71.9641,72.0199,37073.0
2023-08-29 10:00:00,77.44,77.56,77.36,77.38,101311.0,72.0106,72.1222,71.9362,71.9548,101311.0
2023-08-29 10:10:00,77.38,77.41,77.17,77.32,83795.0,71.9548,71.9827,71.7595,71.899,83795.0
2023-08-29 10:20:00,77.33,77.37,77.24,77.35,65719.0,71.9083,71.9455,71.8246,71.9269,65719.0
2023-08-29 10:30:00,77.35,77.44,77.24,77.27,53898.0,71.9269,72.0106,71.8246,71.8525,53898.0
2023-08-29 10:40:00,77.27,77.29,77.13,77.18,33767.0,71.8525,71.8711,71.7223,71.7688,33767.0
2023-08-29 10:50:00,77.19,77.28,77.14,77.28,29122.0,71.7781,71.8618,71.7316,71.8618,29122.0
2023-08-29 11:00:00,77.3,77.32,77.19,77.24,26972.0,71.8804,71.899,71.7781,71.8246,26972.0
2023-08-29 11:10:00,77.24,77.33,77.22,77.28,33863.0,71.8246,71.9083,71.806,71.8618,33863.0
2023-08-29 11:20:00,77.3,77.42,77.28,77.39,32624.0,71.8804,71.992,71.8618,71.9641,32624.0
2023-08-29 11:30:00,77.39,77.42,77.33,77.39,27561.0,71.9641,71.992,71.9083,71.9641,27561.0
2023-08-29 11:40:00,77.39,77.5,77.35,77.49,37833.0,71.9641,72.0664,71.9269,72.0571,37833.0
2023-08-29 11:50:00,77.49,77.51,77.39,77.43,23715.0,72.0571,72.0757,71.9641,72.0013,23715.0
2023-08-29 12:00:00,77.42,77.51,77.42,77.51,17600.0,71.992,72.0757,71.992,72.0757,17600.0
2023-08-29 12:10:00,77.51,77.57,77.47,77.54,22155.0,72.0757,72.1315,72.0385,72.1036,22155.0
2023-08-29 12:20:00,77.53,77.63,77.52,77.62,20570.0,72.0943,72.1873,72.085,72.178,20570.0
2023-08-29 12:30:00,77.62,77.63,77.55,77.56,17829.0,72.178,72.1873,72.1129,72.1222,17829.0
2023-08-29 12:40:00,77.57,77.61,77.55,77.56,19189.0,72.1315,72.1687,72.1129,72.1222,19189.0
2023-08-29 12:50:00,77.56,77.66,77.55,77.66,22987.0,72.1222,72.2152,72.1129,72.2152,22987.0
2023-08-29 13:00:00,77.66,77.66,77.61,77.63,25347.0,72.2152,72.2152,72.1687,72.1873,25347.0
2023-08-29 13:10:00,77.62,77.68,77.6,77.64,20341.0,72.178,72.2338,72.1594,72.1966,20341.0
2023-08-29 13:20:00,77.64,77.67,77.59,77.64,16847.0,72.1966,72.2245,72.1501,72.1966,16847.0
2023-08-29 13:30:00,77.64,77.73,77.64,77.73,21459.0,72.1966,72.2803,72.1966,72.2803,21459.0
2023-08-29 13:40:00,77.72,77.75,77.65,77.72,20737.0,72.271,72.2988,72.2059,72.271,20737.0
2023-08-29 13:50:00,77.72,77.76,77.61,77.7,38932.0,72.271,72.3081,72.1687,72.2524,38932.0
2023-08-29 14:00:00,77.7,77.79,77.61,77.79,54575.0,72.2524,72.336,72.1687,72.336,54575.0
2023-08-29 14:10:00,77.79,77.84,77.69,77.73,27057.0,72.336,72.3825,72.2431,72.2803,27057.0
2023-08-29 14:20:00,77.74,77.76,77.62,77.67,24072.0,72.2895,72.3081,72.178,72.2245,24072.0
2023-08-29 14:30:00,77.68,77.7,77.62,77.63,20181.0,72.2338,72.2524,72.178,72.1873,20181.0
2023-08-29 14:40:00,77.64,77.73,77.63,77.71,26053.0,72.1966,72.2803,72.1873,72.2617,26053.0
2023-08-29 14:50:00,77.72,77.73,77.61,77.66,30594.0,72.271,72.2803,72.1687,72.2152,30594.0
2023-08-29 15:00:00,77.66,77.77,77.6,77.73,49594.0,72.2152,72.3174,72.1594,72.2803,49594.0
2023-08-29 15:10:00,77.73,77.84,77.73,77.81,38642.0,72.2803,72.3825,72.2803,72.3546,38642.0
2023-08-29 15:20:00,77.81,77.87,77.78,77.87,70053.0,72.3546,72.4104,72.3267,72.4104,70053.0
2023-08-29 15:30:00,77.87,78.02,77.85,78.0,100989.0,72.4104,72.5499,72.3918,72.5313,100989.0
2023-08-29 15:40:00,78.0,78.1,77.94,78.05,160151.0,72.5313,72.6243,72.4755,72.5778,160151.0
2023-08-29 15:50:00,78.05,78.25,78.02,78.22,501708.0,72.5778,72.7638,72.5499,72.7359,501708.0
2023-08-30 09:30:00,78.35,78.5,78.18,78.37,70451.0,72.8568,72.9963,72.6987,72.8754,70451.0
2023-08-30 09:40:00,78.38,78.47,78.32,78.43,44544.0,72.8847,72.9684,72.8289,72.9312,44544.0
2023-08-30 09:50:00,78.43,78.46,78.25,78.31,43143.0,72.9312,72.9591,72.7638,72.8196,43143.0
2023-08-30 10:00:00,78.3,78.38,78.03,78.03,38642.0,72.8103,72.8847,72.5592,72.5592,38642.0
2023-08-30 10:10:00,78.04,78.1,78.02,78.07,26012.0,72.5685,72.6243,72.5499,72.5964,26012.0
2023-08-30 10:20:00,78.06,78.08,77.82,77.83,36905.0,72.5871,72.6057,72.3639,72.3732,36905.0
2023-08-30 10:30:00,77.83,77.9,77.71,77.8,49446.0,72.3732,72.4383,72.2617,72.3453,49446.0
2023-08-30 10:40:00,77.81,77.84,77.74,77.8,23645.0,72.3546,72.3825,72.2895,72.3453,23645.0
2023-08-30 10:50:00,77.82,77.86,77.76,77.83,62223.0,72.3639,72.4011,72.3081,72.3732,62223.0
2023-08-30 11:00:00,77.84,77.87,77.66,77.7,30553.0,72.3825,72.4104,72.2152,72.2524,30553.0
2023-08-30 11:10:00,77.71,77.73,77.65,77.67,34585.0,72.2617,72.2803,72.2059,72.2245,34585.0
2023-08-30 11:20:00,77.68,77.83,77.68,77.82,40617.0,72.2338,72.3732,72.2338,72.3639,40617.0
2023-08-30 11:30:00,77.82,77.93,77.82,77.9,43091.0,72.3639,72.4662,72.3639,72.4383,43091.0
2023-08-30 11:40:00,77.88,77.88,77.75,77.76,27886.0,72.4197,72.4197,72.2988,72.3081,27886.0
2023-08-30 11:50:00,77.77,77.87,77.75,77.84,36264.0,72.3174,72.4104,72.2988,72.3825,36264.0
2023-08-30 12:00:00,77.83,77.89,77.79,77.88,21886.0,72.3732,72.429,72.336,72.4197,21886.0
2023-08-30 12:10:00,77.9,78.0,77.84,77.97,26560.0,72.4383,72.5313,72.3825,72.5034,26560.0
2023-08-30 12:20:00,77.97,77.97,77.9,77.9,21128.0,72.5034,72.5034,72.4383,72.4383,21128.0
2023-08-30 12:30:00,77.9,77.97,77.85,77.86,22540.0,72.4383,72.5034,72.3918,72.4011,22540.0
2023-08-30 12:40:00,77.85,77.95,77.85,77.9,25581.0,72.3918,72.4848,72.3918,72.4383,25581.0
2023-08-30 12:50:00,77.89,77.92,77.85,77.92,14859.0,72.429,72.4569,72.3918,72.4569,14859.0
2023-08-30 13:00:00,77.92,77.93,77.88,77.9,12940.0,72.4569,72.4662,72.4197,72.4383,12940.0
2023-08-30 13:10:00,77.9,77.91,77.83,77.87,19755.0,72.4383,72.4476,72.3732,72.4104,19755.0
2023-08-30 13:20:00,77.87,77.92,77.78,77.79,18649.0,72.4104,72.4569,72.3267,72.336,18649.0
2023-08-30 13:30:00,77.79,77.82,77.76,77.78,32020.0,72.336,72.3639,72.3081,72.3267,32020.0
2023-08-30 13:40:00,77.78,77.79,77.69,77.72,20695.0,72.3267,72.336,72.2431,72.271,20695.0
2023-08-30 13:50:00,77.72,77.75,77.65,77.73,21280.0,72.271,72.2988,72.2059,72.2803,21280.0
2023-08-30 14:00:00,77.73,77.75,77.67,77.75,10733.0,72.2803,72.2988,72.2245,72.2988,10733.0
2023-08-30 14:10:00,77.76,77.81,77.7,77.73,25994.0,72.3081,72.3546,72.2524,72.2803,25994.0
2023-08-30 14:20:00,77.74,77.74,77.66,77.67,19018.0,72.2895,72.2895,72.2152,72.2245,19018.0
2023-08-30 14:30:00,77.66,77.7,77.63,77.69,22928.0,72.2152,72.2524,72.1873,72.2431,22928.0
2023-08-30 14:40:00,77.68,77.7,77.6,77.63,19795.0,72.2338,72.2524,72.1594,72.1873,19795.0
2023-08-30 14:50:00,77.62,77.64,77.58,77.64,26885.0,72.178,72.1966,72.1408,72.1966,26885.0
2023-08-30 15:00:00,77.65,77.7,77.62,77.67,43178.0,72.2059,72.2524,72.178,72.2245,43178.0
2023-08-30 15:10:00,77.67,77.68,77.6,77.62,43027.0,72.2245,72.2338,72.1594,72.178,43027.0
2023-08-30 15:20:00,77.62,77.68,77.59,77.63,62924.0,72.178,72.2338,72.1501,72.1873,62924.0
2023-08-30 15:30:00,77.63,77.67,77.54,77.55,74673.0,72.1873,72.2245,72.1036,72.1129,74673.0
2023-08-30 15:40:00,77.54,77.67,77.52,77.62,62459.0,72.1036,72.2245,72.085,72.178,62459.0
2023-08-30 15:50:00,77.61,77.72,77.57,77.67,328948.0,72.1687,72.271,72.1315,72.2245,328948.0
2023-08-31 09:30:00,77.28,77.41,76.82,76.82,202908.0,71.8618,71.9827,71.4341,71.4341,202908.0
2023-08-31 09:40:00,76.84,76.93,76.69,76.85,71430.0,71.4526,71.5363,71.3132,71.4619,71430.0
2023-08-31 09:50:00,76.86,76.88,76.75,76.85,57451.0,71.4712,71.4898,71.369,71.4619,57451.0
2023-08-31 10:00:00,76.84,76.85,76.57,76.66,75057.0,71.4526,71.4619,71.2016,71.2853,75057.0
2023-08-31 10:10:00,76.67,76.78,76.61,76.62,47576.0,71.2946,71.3969,71.2388,71.2481,47576.0
2023-08-31 10:20:00,76.63,76.74,76.61,76.73,51294.0,71.2574,71.3597,71.2388,71.3504,51294.0
2023-08-31 10:30:00,76.74,76.83,76.7,76.74,72044.0,71.3597,71.4434,71.3225,71.3597,72044.0
2023-08-31 10:40:00,76.75,76.83,76.71,76.73,31687.0,71.369,71.4434,71.3318,71.3504,31687.0
2023-08-31 10:50:00,76.72,76.72,76.56,76.64,45027.0,71.3411,71.3411,71.1923,71.2667,45027.0
2023-08-31 11:00:00,76.64,76.69,76.59,76.67,30705.0,71.2667,71.3132,71.2202,71.2946,30705.0
2023-08-31 11:10:00,76.68,76.75,76.67,76.71,36685.0,71.3039,71.369,71.2946,71.3318,36685.0
2023-08-31 11:20:00,76.7,76.74,76.64,76.73,42699.0,71.3225,71.3597,71.2667,71.3504,42699.0
2023-08-31 11:30:00,76.73,76.73,76.51,76.6,50537.0,71.3504,71.3504,71.1458,71.2295,50537.0
2023-08-31 11:40:00,76.59,76.69,76.58,76.63,87654.0,71.2202,71.3132,71.2109,71.2574,87654.0
2023-08-31 11:50:00,76.63,76.67,76.6,76.67,19058.0,71.2574,71.2946,71.2295,71.2946,19058.0
2023-08-31 12:00:00,76.67,76.75,76.61,76.74,28714.0,71.2946,71.369,71.2388,71.3597,28714.0
2023-08-31 12:10:00,76.76,76.83,76.75,76.81,25115.0,71.3783,71.4434,71.369,71.4248,25115.0
2023-08-31 12:20:00,76.81,76.87,76.74,76.84,37798.0,71.4248,71.4805,71.3597,71.4526,37798.0
2023-08-31 12:30:00,76.84,76.84,76.65,76.68,33107.0,71.4526,71.4526,71.276,71.3039,33107.0
2023-08-31 12:40:00,76.7,76.74,76.64,76.69,18964.0,71.3225,71.3597,71.2667,71.3132,18964.0
2023-08-31 12:50:00,76.69,76.75,76.67,76.72,22630.0,71.3132,71.369,71.2946,71.3411,22630.0
2023-08-31 13:00:00,76.72,76.79,76.69,76.78,20587.0,71.3411,71.4062,71.3132,71.3969,20587.0
2023-08-31 13:10:00,76.8,76.84,76.77,76.78,23490.0,71.4155,71.4526,71.3876,71.3969,23490.0
2023-08-31 13:20:00,76.78,76.85,76.72,76.81,33261.0,71.3969,71.4619,71.3411,71.4248,33261.0
2023-08-31 13:30:00,76.81,76.82,76.71,76.75,27371.0,71.4248,71.4341,71.3318,71.369,27371.0
2023-08-31 13:40:00,76.74,76.75,76.67,76.7,20171.0,71.3597,71.369,71.2946,71.3225,20171.0
2023-08-31 13:50:00,76.7,76.75,76.69,76.75,15633.0,71.3225,71.369,71.3132,71.369,15633.0
2023-08-31 14:00:00,76.76,76.83,76.75,76.75,98877.0,71.3783,71.4434,71.369,71.369,98877.0
2023-08-31 14:10:00,76.75,76.82,76.73,76.74,22880.0,71.369,71.4341,71.3504,71.3597,22880.0
2023-08-31 14:20:00,76.75,76.77,76.66,76.66,20363.0,71.369,71.3876,71.2853,71.2853,20363.0
2023-08-31 14:30:00,76.67,76.72,76.64,76.65,25608.0,71.2946,71.3411,71.2667,71.276,25608.0
2023-08-31 14:40:00,76.63,76.66,76.51,76.53,46244.0,71.2574,71.2853,71.1458,71.1644,46244.0
2023-08-31 14:50:00,76.53,76.53,76.43,76.45,32434.0,71.1644,71.1644,71.0714,71.09,32434.0
2023-08-31 15:00:00,76.45,76.48,76.29,76.32,91742.0,71.09,71.1179,70.9412,70.9691,91742.0
2023-08-31 15:10:00,76.33,76.39,76.29,76.34,48363.0,70.9784,71.0342,70.9412,70.9877,48363.0
2023-08-31 15:20:00,76.33,76.41,76.33,76.34,43338.0,70.9784,71.0528,70.9784,70.9877,43338.0
2023-08-31 15:30:00,76.34,76.38,76.27,76.3,60313.0,70.9877,71.0249,70.9226,70.9505,60313.0
2023-08-31 15:40:00,76.29,76.31,76.23,76.25,94372.0,70.9412,70.9598,70.8854,70.904,94372.0
2023-08-31 15:50:00,76.25,76.74,76.24,76.5,784995.0,70.904,71.3597,70.8947,71.1365,784995.0
2023-09-01 09:30:00,77.22,77.38,77.01,77.15,112975.0,71.806,71.9548,71.6107,71.7409,112975.0
2023-09-01 09:40:00,77.12,77.25,77.0,77.21,50882.0,71.713,71.8339,71.6014,71.7967,50882.0
2023-09-01 09:50:00,77.2,77.25,77.14,77.19,30586.0,71.7874,71.8339,71.7316,71.7781,30586.0
2023-09-01 10:00:00,77.2,77.41,77.13,77.38,73138.0,71.7874,71.9827,71.7223,71.9548,73138.0
2023-09-01 10:10:00,77.36,77.39,77.24,77.39,42464.0,71.9362,71.9641,71.8246,71.9641,42464.0
2023-09-01 10:20:00,77.39,77.39,77.23,77.28,27251.0,71.9641,71.9641,71.8153,71.8618,27251.0
2023-09-01 10:30:00,77.28,77.31,77.06,77.06,30473.0,71.8618,71.8897,71.6572,71.6572,30473.0
2023-09-01 10:40:00,77.06,77.31,77.04,77.27,55196.0,71.6572,71.8897,71.6386,71.8525,55196.0
2023-09-01 10:50:00,77.27,77.33,77.05,77.12,34908.0,71.8525,71.9083,71.6479,71.713,34908.0
2023-09-01 11:00:00,77.14,77.17,76.98,76.99,20249.0,71.7316,71.7595,71.5828,71.5921,20249.0
2023-09-01 11:10:00,76.99,77.05,76.91,76.92,37870.0,71.5921,71.6479,71.5177,71.527,37870.0
2023-09-01 11:20:00,76.92,76.92,76.73,76.73,40349.0,71.527,71.527,71.3504,71.3504,40349.0
2023-09-01 11:30:00,76.74,76.75,76.52,76.56,81253.0,71.3597,71.369,71.1551,71.1923,81253.0
2023-09-01 11:40:00,76.57,76.58,76.47,76.56,63507.0,71.2016,71.2109,71.1086,71.1923,63507.0
2023-09-01 11:50:00,76.59,76.62,76.49,76.53,16491.0,71.2202,71.2481,71.1272,71.1644,16491.0
2023-09-01 12:00:00,76.53,76.57,76.49,76.57,20307.0,71.1644,71.2016,71.1272,71.2016,20307.0
2023-09-01 12:10:00,76.57,76.67,76.55,76.61,30903.0,71.2016,71.2946,71.183,71.2388,30903.0
2023-09-01 12:20:00,76.61,76.68,76.55,76.62,52357.0,71.2388,71.3039,71.183,71.2481,52357.0
2023-09-01 12:30:00,76.64,76.68,76.63,76.63,20237.0,71.2667,71.3039,71.2574,71.2574,20237.0
2023-09-01 12:40:00,76.64,76.68,76.62,76.65,18041.0,71.2667,71.3039,71.2481,71.276,18041.0
2023-09-01 12:50:00,76.64,76.7,76.62,76.64,26375.0,71.2667,71.3225,71.2481,71.2667,26375.0
2023-09-01 13:00:00,76.64,76.64,76.57,76.61,22392.0,71.2667,71.2667,71.2016,71.2388,22392.0
2023-09-01 13:10:00,76.62,76.79,76.6,76.77,31704.0,71.2481,71.4062,71.2295,71.3876,31704.0
2023-09-01 13:20:00,76.77,76.77,76.73,76.76,16443.0,71.3876,71.3876,71.3504,71.3783,16443.0
2023-09-01 13:30:00,76.75,76.81,76.74,76.79,14747.0,71.369,71.4248,71.3597,71.4062,14747.0
2023-09-01 13:40:00,76.79,76.82,76.72,76.82,18987.0,71.4062,71.4341,71.3411,71.4341,18987.0
2023-09-01 13:50:00,76.81,76.87,76.8,76.81,24907.0,71.4248,71.4805,71.4155,71.4248,24907.0
2023-09-01 14:00:00,76.8,76.82,76.71,76.72,19295.0,71.4155,71.4341,71.3318,71.3411,19295.0
2023-09-01 14:10:00,76.73,76.75,76.7,76.72,27257.0,71.3504,71.369,71.3225,71.3411,27257.0
2023-09-01 14:20:00,76.73,76.77,76.69,76.77,23904.0,71.3504,71.3876,71.3132,71.3876,23904.0
2023-09-01 14:30:00,76.76,76.79,76.71,76.77,24814.0,71.3783,71.4062,71.3318,71.3876,24814.0
2023-09-01 14:40:00,76.76,76.79,76.69,76.7,27312.0,71.3783,71.4062,71.3132,71.3225,27312.0
2023-09-01 14:50:00,76.7,76.75,76.69,76.73,22736.0,71.3225,71.369,71.3132,71.3504,22736.0
2023-09-01 15:00:00,76.72,76.72,76.61,76.63,35466.0,71.3411,71.3411,71.2388,71.2574,35466.0
2023-09-01 15:10:00,76.61,76.66,76.6,76.61,30260.0,71.2388,71.2853,71.2295,71.2388,30260.0
2023-09-01 15:20:00,76.62,76.68,76.59,76.67,25672.0,71.2481,71.3039,71.2202,71.2946,25672.0
2023-09-01 15:30:00,76.68,76.73,76.61,76.64,40427.0,71.3039,71.3504,71.2388,71.2667,40427.0
2023-09-01 15:40:00,76.64,76.68,76.59,76.61,51172.0,71.2667,71.3039,71.2202,71.2388,51172.0
2023-09-01 15:50:00,76.6,76.69,76.55,76.66,204551.0,71.2295,71.3132,71.183,71.2853,204551.0
2023-09-05 09:30:00,76.99,77.0,76.48,76.5,144353.0,71.5921,71.6014,71.1179,71.1365,144353.0
2023-09-05 09:40:00,76.49,76.54,76.37,76.39,45602.0,71.1272,71.1737,71.0156,71.0342,45602.0
2023-09-05 09:50:00,76.39,76.78,76.38,76.75,109599.0,71.0342,71.3969,71.0249,71.369,109599.0
2023-09-05 10:00:00,76.74,76.84,76.68,76.68,87977.0,71.3597,71.4526,71.3039,71.3039,87977.0
2023-09-05 10:10:00,76.68,76.69,76.5,76.62,54897.0,71.3039,71.3132,71.1365,71.2481,54897.0
2023-09-05 10:20:00,76.62,76.62,76.43,76.58,69271.0,71.2481,71.2481,71.0714,71.2109,69271.0
2023-09-05 10:30:00,76.58,76.59,76.44,76.49,101136.0,71.2109,71.2202,71.0807,71.1272,101136.0
2023-09-05 10:40:00,76.49,76.49,76.3,76.35,51769.0,71.1272,71.1272,70.9505,70.997,51769.0
2023-09-05 10:50:00,76.35,76.35,76.13,76.16,50520.0,70.997,70.997,70.7924,70.8203,50520.0
2023-09-05 11:00:00,76.16,76.16,75.95,75.96,89153.0,70.8203,70.8203,70.625,70.6343,89153.0
2023-09-05 11:10:00,75.95,76.11,75.9,76.07,77986.0,70.625,70.7738,70.5786,70.7366,77986.0
2023-09-05 11:20:00,76.07,76.19,76.01,76.12,46298.0,70.7366,70.8482,70.6808,70.7831,46298.0
2023-09-05 11:30:00,76.14,76.14,75.93,76.1,55831.0,70.8017,70.8017,70.6065,70.7645,55831.0
2023-09-05 11:40:00,76.1,76.1,75.86,75.9,58732.0,70.7645,70.7645,70.5414,70.5786,58732.0
2023-09-05 11:50:00,75.9,75.96,75.83,75.9,67642.0,70.5786,70.6343,70.5135,70.5786,67642.0
2023-09-05 12:00:00,75.9,76.04,75.86,75.96,61787.0,70.5786,70.7087,70.5414,70.6343,61787.0
2023-09-05 12:10:00,75.96,75.98,75.83,75.88,40992.0,70.6343,70.6529,70.5135,70.56,40992.0
2023-09-05 12:20:00,75.88,75.91,75.84,75.85,41034.0,70.56,70.5879,70.5228,70.5321,41034.0
2023-09-05 12:30:00,75.86,75.86,75.7,75.73,66646.0,70.5414,70.5414,70.3926,70.4205,66646.0
2023-09-05 12:40:00,75.73,75.8,75.68,75.79,59894.0,70.4205,70.4856,70.374,70.4763,59894.0
2023-09-05 12:50:00,75.79,75.81,75.72,75.74,27671.0,70.4763,70.4949,70.4112,70.4298,27671.0
2023-09-05 13:00:00,75.73,75.75,75.65,75.66,33319.0,70.4205,70.4391,70.3461,70.3554,33319.0
2023-09-05 13:10:00,75.65,75.73,75.63,75.7,48737.0,70.3461,70.4205,70.3275,70.3926,48737.0
2023-09-05 13:20:00,75.71,75.71,75.63,75.65,27510.0,70.4019,70.4019,70.3275,70.3461,27510.0
2023-09-05 13:30:00,75.65,75.77,75.65,75.75,51639.0,70.3461,70.4577,70.3461,70.4391,51639.0
2023-09-05 13:40:00,75.76,75.76,75.66,75.71,54169.0,70.4484,70.4484,70.3554,70.4019,54169.0
2023-09-05 13:50:00,75.7,75.74,75.63,75.73,46982.0,70.3926,70.4298,70.3275,70.4205,46982.0
2023-09-05 14:00:00,75.73,75.73,75.63,75.66,27853.0,70.4205,70.4205,70.3275,70.3554,27853.0
2023-09-05 14:10:00,75.66,75.66,75.51,75.53,79868.0,70.3554,70.3554,70.2159,70.2345,79868.0
2023-09-05 14:20:00,75.53,75.53,75.42,75.44,60978.0,70.2345,70.2345,70.1322,70.1508,60978.0
2023-09-05 14:30:00,75.44,75.58,75.43,75.53,43561.0,70.1508,70.281,70.1415,70.2345,43561.0
2023-09-05 14:40:00,75.54,75.55,75.44,75.46,42553.0,70.2438,70.2531,70.1508,70.1694,42553.0
2023-09-05 14:50:00,75.46,75.55,75.43,75.55,86428.0,70.1694,70.2531,70.1415,70.2531,86428.0
2023-09-05 15:00:00,75.55,75.56,75.45,75.47,89884.0,70.2531,70.2624,70.1601,70.1787,89884.0
2023-09-05 15:10:00,75.47,75.51,75.4,75.42,76551.0,70.1787,70.2159,70.1136,70.1322,76551.0
2023-09-05 15:20:00,75.42,75.46,75.38,75.42,78909.0,70.1322,70.1694,70.095,70.1322,78909.0
2023-09-05 15:30:00,75.41,75.54,75.35,75.51,111252.0,70.1229,70.2438,70.0671,70.2159,111252.0
2023-09-05 15:40:00,75.5,75.58,75.46,75.47,143988.0,70.2066,70.281,70.1694,70.1787,143988.0
2023-09-05 15:50:00,75.47,75.5,75.13,75.16,676532.0,70.1787,70.2066,69.8625,69.8904,676532.0
2023-09-06 09:30:00,75.12,75.14,73.57,73.62,258390.0,69.8532,69.8718,68.4119,68.4584,258390.0
2023-09-06 09:40:00,73.66,73.94,73.49,73.72,123016.0,68.4956,68.756,68.3375,68.5514,123016.0
2023-09-06 09:50:00,73.72,73.74,73.36,73.42,97456.0,68.5514,68.57,68.2166,68.2724,97456.0
2023-09-06 10:00:00,73.41,73.75,73.38,73.68,79206.0,68.2631,68.5793,68.2352,68.5142,79206.0
2023-09-06 10:10:00,73.67,73.72,73.45,73.45,89591.0,68.5049,68.5514,68.3003,68.3003,89591.0
2023-09-06 10:20:00,73.46,73.52,73.39,73.43,85320.0,68.3096,68.3654,68.2445,68.2817,85320.0
2023-09-06 10:30:00,73.44,73.48,73.25,73.41,103355.0,68.291,68.3282,68.1143,68.2631,103355.0
2023-09-06 10:40:00,73.41,73.64,73.37,73.55,105503.0,68.2631,68.477,68.2259,68.3933,105503.0
2023-09-06 10:50:00,73.55,73.61,73.5,73.56,46064.0,68.3933,68.4491,68.3468,68.4026,46064.0
2023-09-06 11:00:00,73.58,73.64,73.52,73.55,78036.0,68.4212,68.477,68.3654,68.3933,78036.0
2023-09-06 11:10:00,73.56,73.61,73.45,73.58,52896.0,68.4026,68.4491,68.3003,68.4212,52896.0
2023-09-06 11:20:00,73.58,73.72,73.54,73.69,47367.0,68.4212,68.5514,68.384,68.5235,47367.0
2023-09-06 11:30:00,73.68,73.71,73.54,73.68,64056.0,68.5142,68.5421,68.384,68.5142,64056.0
2023-09-06 11:40:00,73.67,73.77,73.58,73.71,48421.0,68.5049,68.5979,68.4212,68.5421,48421.0
2023-09-06 11:50:00,73.71,73.71,73.5,73.5,49329.0,68.5421,68.5421,68.3468,68.3468,49329.0
2023-09-06 12:00:00,73.49,73.58,73.47,73.56,52575.0,68.3375,68.4212,68.3189,68.4026,52575.0
2023-09-06 12:10:00,73.56,73.62,73.51,73.52,30715.0,68.4026,68.4584,68.3561,68.3654,30715.0
2023-09-06 12:20:00,73.51,73.66,73.51,73.66,53359.0,68.3561,68.4956,68.3561,68.4956,53359.0
2023-09-06 12:30:00,73.65,73.82,73.64,73.8,57627.0,68.4863,68.6444,68.477,68.6258,57627.0
2023-09-06 12:40:00,73.81,73.88,73.74,73.85,92464.0,68.6351,68.7002,68.57,68.6723,92464.0
2023-09-06 12:50:00,73.86,73.94,73.84,73.91,60853.0,68.6816,68.756,68.663,68.7281,60853.0
2023-09-06 13:00:00,73.91,74.0,73.83,73.97,52246.0,68.7281,68.8118,68.6537,68.7839,52246.0
2023-09-06 13:10:00,73.96,74.08,73.93,74.06,54517.0,68.7746,68.8862,68.7467,68.8676,54517.0
2023-09-06 13:20:00,74.06,74.07,73.95,73.95,36238.0,68.8676,68.8769,68.7653,68.7653,36238.0
2023-09-06 13:30:00,73.95,74.01,73.91,74.0,49663.0,68.7653,68.8211,68.7281,68.8118,49663.0
2023-09-06 13:40:00,74.0,74.17,74.0,74.1,73196.0,68.8118,68.9698,68.8118,68.9048,73196.0
2023-09-06 13:50:00,74.12,74.12,74.02,74.05,32451.0,68.9234,68.9234,68.8304,68.8583,32451.0
2023-09-06 14:00:00,74.04,74.15,74.03,74.1,30021.0,68.849,68.9512,68.8397,68.9048,30021.0
2023-09-06 14:10:00,74.09,74.21,74.04,74.21,31760.0,68.8955,69.007,68.849,69.007,31760.0
2023-09-06 14:20:00,74.2,74.33,74.18,74.3,43497.0,68.9977,69.1186,68.9791,69.0907,43497.0
2023-09-06 14:30:00,74.3,74.33,74.24,74.25,38281.0,69.0907,69.1186,69.0349,69.0442,38281.0
2023-09-06 14:40:00,74.26,74.29,74.21,74.27,32934.0,69.0535,69.0814,69.007,69.0628,32934.0
2023-09-06 14:50:00,74.26,74.35,74.23,74.3,46398.0,69.0535,69.1372,69.0256,69.0907,46398.0
2023-09-06 15:00:00,74.32,74.33,74.17,74.17,40316.0,69.1093,69.1186,68.9698,68.9698,40316.0
2023-09-06 15:10:00,74.17,74.33,74.15,74.28,62189.0,68.9698,69.1186,68.9512,69.0721,62189.0
2023-09-06 15:20:00,74.28,74.32,74.26,74.28,53634.0,69.0721,69.1093,69.0535,69.0721,53634.0
2023-09-06 15:30:00,74.29,74.33,74.23,74.27,109156.0,69.0814,69.1186,69.0256,69.0628,109156.0
2023-09-06 15:40:00,74.27,74.31,74.21,74.23,122559.0,69.0628,69.1,69.007,69.0256,122559.0
2023-09-06 15:50:00,74.24,74.26,74.01,74.25,430333.0,69.0349,69.0535,68.8211,69.0442,430333.0
2023-09-07 09:30:00,74.68,74.76,74.22,74.26,128731.0,69.4441,69.5185,69.0163,69.0535,128731.0
2023-09-07 09:40:00,74.26,74.38,74.21,74.27,58869.0,69.0535,69.1651,69.007,69.0628,58869.0
2023-09-07 09:50:00,74.29,74.32,74.03,74.17,87161.0,69.0814,69.1093,68.8397,68.9698,87161.0
2023-09-07 10:00:00,74.17,74.37,74.17,74.36,59557.0,68.9698,69.1558,68.9698,69.1465,59557.0
2023-09-07 10:10:00,74.36,74.37,74.04,74.05,101958.0,69.1465,69.1558,68.849,68.8583,101958.0
2023-09-07 10:20:00,74.05,74.06,73.85,73.96,57579.0,68.8583,68.8676,68.6723,68.7746,57579.0
2023-09-07 10:30:00,73.97,74.16,73.9,74.08,47406.0,68.7839,68.9605,68.7188,68.8862,47406.0
2023-09-07 10:40:00,74.08,74.08,73.88,73.89,71940.0,68.8862,68.8862,68.7002,68.7095,71940.0
2023-09-07 10:50:00,73.89,74.03,73.88,73.94,49057.0,68.7095,68.8397,68.7002,68.756,49057.0
2023-09-07 11:00:00,73.95,74.0,73.89,73.92,48922.0,68.7653,68.8118,68.7095,68.7374,48922.0
2023-09-07 11:10:00,73.93,74.03,73.82,73.88,58961.0,68.7467,68.8397,68.6444,68.7002,58961.0
2023-09-07 11:20:00,73.86,73.97,73.82,73.97,35633.0,68.6816,68.7839,68.6444,68.7839,35633.0
2023-09-07 11:30:00,73.97,74.23,73.96,74.22,52275.0,68.7839,69.0256,68.7746,69.0163,52275.0
2023-09-07 11:40:00,74.22,74.25,74.11,74.21,64467.0,69.0163,69.0442,68.9141,69.007,64467.0
2023-09-07 11:50:00,74.2,74.26,74.13,74.25,96786.0,68.9977,69.0535,68.9327,69.0442,96786.0
2023-09-07 12:00:00,74.25,74.33,74.23,74.31,50453.0,69.0442,69.1186,69.0256,69.1,50453.0
2023-09-07 12:10:00,74.31,74.35,74.21,74.3,31274.0,69.1,69.1372,69.007,69.0907,31274.0
2023-09-07 12:20:00,74.3,74.4,74.24,74.4,50988.0,69.0907,69.1837,69.0349,69.1837,50988.0
2023-09-07 12:30:00,74.39,74.4,74.25,74.25,37143.0,69.1744,69.1837,69.0442,69.0442,37143.0
2023-09-07 12:40:00,74.26,74.27,74.21,74.27,27023.0,69.0535,69.0628,69.007,69.0628,27023.0
2023-09-07 12:50:00,74.26,74.26,74.14,74.2,35566.0,69.0535,69.0535,68.942,68.9977,35566.0
2023-09-07 13:00:00,74.19,74.36,74.19,74.35,40231.0,68.9884,69.1465,68.9884,69.1372,40231.0
2023-09-07 13:10:00,74.36,74.48,74.34,74.48,25251.0,69.1465,69.2581,69.1279,69.2581,25251.0
2023-09-07 13:20:00,74.48,74.53,74.43,74.53,41605.0,69.2581,69.3046,69.2116,69.3046,41605.0
2023-09-07 13:30:00,74.53,74.55,74.44,74.47,40439.0,69.3046,69.3232,69.2209,69.2488,40439.0
2023-09-07 13:40:00,74.47,74.5,74.4,74.42,42218.0,69.2488,69.2767,69.1837,69.2023,42218.0
2023-09-07 13:50:00,74.42,74.45,74.28,74.32,44476.0,69.2023,69.2302,69.0721,69.1093,44476.0
2023-09-07 14:00:00,74.31,74.33,74.09,74.11,92385.0,69.1,69.1186,68.8955,68.9141,92385.0
2023-09-07 14:10:00,74.11,74.21,74.1,74.19,73896.0,68.9141,69.007,68.9048,68.9884,73896.0
2023-09-07 14:20:00,74.19,74.19,74.13,74.15,47539.0,68.9884,68.9884,68.9327,68.9512,47539.0
2023-09-07 14:30:00,74.15,74.15,73.98,73.98,74766.0,68.9512,68.9512,68.7932,68.7932,74766.0
2023-09-07 14:40:00,73.98,74.02,73.94,73.98,40913.0,68.7932,68.8304,68.756,68.7932,40913.0
2023-09-07 14:50:00,73.98,74.11,73.97,74.03,80267.0,68.7932,68.9141,68.7839,68.8397,80267.0
2023-09-07 15:00:00,74.03,74.09,74.0,74.08,106755.0,68.8397,68.8955,68.8118,68.8862,106755.0
2023-09-07 15:10:00,74.08,74.12,74.02,74.04,72362.0,68.8862,68.9234,68.8304,68.849,72362.0
2023-09-07 15:20:00,74.04,74.1,73.94,73.95,63945.0,68.849,68.9048,68.756,68.7653,63945.0
2023-09-07 15:30:00,73.96,74.08,73.9,73.98,98491.0,68.7746,68.8862,68.7188,68.7932,98491.0
2023-09-07 15:40:00,73.98,74.04,73.95,74.03,145380.0,68.7932,68.849,68.7653,68.8397,145380.0
2023-09-07 15:50:00,74.04,74.1,73.71,73.95,824314.0,68.849,68.9048,68.5421,68.7653,824314.0
2023-09-08 09:30:00,76.19,76.32,75.05,75.9,634533.0,70.8482,70.9691,69.7881,70.5786,634533.0
2023-09-08 09:40:00,75.84,76.22,75.82,76.11,151103.0,70.5228,70.8761,70.5042,70.7738,151103.0
2023-09-08 09:50:00,76.11,76.45,75.96,76.35,174583.0,70.7738,71.09,70.6343,70.997,174583.0
2023-09-08 10:00:00,76.34,76.6,76.28,76.36,190366.0,70.9877,71.2295,70.9319,71.0063,190366.0
2023-09-08 10:10:00,76.36,76.36,76.11,76.23,251669.0,71.0063,71.0063,70.7738,70.8854,251669.0
2023-09-08 10:20:00,76.24,76.5,76.23,76.41,100234.0,70.8947,71.1365,70.8854,71.0528,100234.0
2023-09-08 10:30:00,76.41,76.46,76.23,76.45,53997.0,71.0528,71.0993,70.8854,71.09,53997.0
2023-09-08 10:40:00,76.45,76.45,76.26,76.36,70717.0,71.09,71.09,70.9133,71.0063,70717.0
2023-09-08 10:50:00,76.36,76.42,76.25,76.25,54476.0,71.0063,71.0621,70.904,70.904,54476.0
2023-09-08 11:00:00,76.24,76.38,76.22,76.23,70138.0,70.8947,71.0249,70.8761,70.8854,70138.0
2023-09-08 11:10:00,76.22,76.3,76.11,76.15,79099.0,70.8761,70.9505,70.7738,70.811,79099.0
2023-09-08 11:20:00,76.15,76.15,76.07,76.12,74212.0,70.811,70.811,70.7366,70.7831,74212.0
2023-09-08 11:30:00,76.12,76.26,76.07,76.24,79017.0,70.7831,70.9133,70.7366,70.8947,79017.0
2023-09-08 11:40:00,76.25,76.34,76.22,76.3,66742.0,70.904,70.9877,70.8761,70.9505,66742.0
2023-09-08 11:50:00,76.28,76.29,76.17,76.19,42875.0,70.9319,70.9412,70.8296,70.8482,42875.0
2023-09-08 12:00:00,76.17,76.18,76.01,76.04,105619.0,70.8296,70.8389,70.6808,70.7087,105619.0
2023-09-08 12:10:00,76.03,76.13,75.96,75.98,62022.0,70.6994,70.7924,70.6343,70.6529,62022.0
2023-09-08 12:20:00,75.98,76.08,75.93,75.97,98395.0,70.6529,70.7459,70.6065,70.6436,98395.0
2023-09-08 12:30:00,75.97,76.11,75.96,76.0,152913.0,70.6436,70.7738,70.6343,70.6715,152913.0
2023-09-08 12:40:00,76.0,76.04,75.88,75.95,163715.0,70.6715,70.7087,70.56,70.625,163715.0
2023-09-08 12:50:00,75.93,75.97,75.89,75.92,38559.0,70.6065,70.6436,70.5693,70.5972,38559.0
2023-09-08 13:00:00,75.92,75.99,75.9,75.96,36889.0,70.5972,70.6622,70.5786,70.6343,36889.0
2023-09-08 13:10:00,75.96,76.0,75.88,75.95,52442.0,70.6343,70.6715,70.56,70.625,52442.0
2023-09-08 13:20:00,75.96,76.0,75.79,75.8,47843.0,70.6343,70.6715,70.4763,70.4856,47843.0
2023-09-08 13:30:00,75.79,75.83,75.68,75.79,82958.0,70.4763,70.5135,70.374,70.4763,82958.0
2023-09-08 13:40:00,75.78,75.83,75.73,75.74,26728.0,70.467,70.5135,70.4205,70.4298,26728.0
2023-09-08 13:50:00,75.74,75.82,75.68,75.81,43326.0,70.4298,70.5042,70.374,70.4949,43326.0
2023-09-08 14:00:00,75.81,75.97,75.8,75.97,70713.0,70.4949,70.6436,70.4856,70.6436,70713.0
2023-09-08 14:10:00,76.0,76.0,75.78,75.87,49335.0,70.6715,70.6715,70.467,70.5507,49335.0
2023-09-08 14:20:00,75.85,75.86,75.78,75.84,30980.0,70.5321,70.5414,70.467,70.5228,30980.0
2023-09-08 14:30:00,75.85,75.89,75.8,75.86,44003.0,70.5321,70.5693,70.4856,70.5414,44003.0
2023-09-08 14:40:00,75.88,75.88,75.77,75.81,31049.0,70.56,70.56,70.4577,70.4949,31049.0
2023-09-08 14:50:00,75.81,75.9,75.78,75.89,51445.0,70.4949,70.5786,70.467,70.5693,51445.0
2023-09-08 15:00:00,75.88,75.89,75.8,75.81,39584.0,70.56,70.5693,70.4856,70.4949,39584.0
2023-09-08 15:10:00,75.81,75.83,75.75,75.81,59367.0,70.4949,70.5135,70.4391,70.4949,59367.0
2023-09-08 15:20:00,75.81,75.82,75.7,75.76,77963.0,70.4949,70.5042,70.3926,70.4484,77963.0
2023-09-08 15:30:00,75.75,75.8,75.7,75.77,79139.0,70.4391,70.4856,70.3926,70.4577,79139.0
2023-09-08 15:40:00,75.76,75.87,75.74,75.78,131902.0,70.4484,70.5507,70.4298,70.467,131902.0
2023-09-08 15:50:00,75.77,76.01,75.74,76.0,534698.0,70.4577,70.6808,70.4298,70.6715,534698.0
2023-09-11 09:30:00,76.05,76.41,76.0,76.32,129736.0,70.718,71.0528,70.6715,70.9691,129736.0
2023-09-11 09:40:00,76.32,76.52,76.27,76.41,59654.0,70.9691,71.1551,70.9226,71.0528,59654.0
2023-09-11 09:50:00,76.42,76.56,76.36,76.47,61129.0,71.0621,71.1923,71.0063,71.1086,61129.0
2023-09-11 10:00:00,76.47,76.48,76.34,76.44,69195.0,71.1086,71.1179,70.9877,71.0807,69195.0
2023-09-11 10:10:00,76.45,76.78,76.43,76.78,75086.0,71.09,71.3969,71.0714,71.3969,75086.0
2023-09-11 10:20:00,76.78,76.92,76.74,76.91,82168.0,71.3969,71.527,71.3597,71.5177,82168.0
2023-09-11 10:30:00,76.92,76.93,76.77,76.88,65270.0,71.527,71.5363,71.3876,71.4898,65270.0
2023-09-11 10:40:00,76.89,76.99,76.85,76.85,70527.0,71.4991,71.5921,71.4619,71.4619,70527.0
2023-09-11 10:50:00,76.86,76.86,76.62,76.65,44655.0,71.4712,71.4712,71.2481,71.276,44655.0
2023-09-11 11:00:00,76.66,76.67,76.55,76.61,34453.0,71.2853,71.2946,71.183,71.2388,34453.0
2023-09-11 11:10:00,76.62,76.74,76.62,76.68,29970.0,71.2481,71.3597,71.2481,71.3039,29970.0
2023-09-11 11:20:00,76.67,76.83,76.64,76.81,52470.0,71.2946,71.4434,71.2667,71.4248,52470.0
2023-09-11 11:30:00,76.79,76.9,76.78,76.87,47249.0,71.4062,71.5084,71.3969,71.4805,47249.0
2023-09-11 11:40:00,76.87,76.95,76.83,76.85,40635.0,71.4805,71.5549,71.4434,71.4619,40635.0
2023-09-11 11:50:00,76.85,76.91,76.82,76.89,32083.0,71.4619,71.5177,71.4341,71.4991,32083.0
2023-09-11 12:00:00,76.88,76.91,76.79,76.9,33448.0,71.4898,71.5177,71.4062,71.5084,33448.0
2023-09-11 12:10:00,76.9,76.93,76.87,76.87,33560.0,71.5084,71.5363,71.4805,71.4805,33560.0
2023-09-11 12:20:00,76.88,76.89,76.76,76.86,59103.0,71.4898,71.4991,71.3783,71.4712,59103.0
2023-09-11 12:30:00,76.87,76.87,76.8,76.85,34272.0,71.4805,71.4805,71.4155,71.4619,34272.0
2023-09-11 12:40:00,76.85,76.88,76.8,76.85,31109.0,71.4619,71.4898,71.4155,71.4619,31109.0
2023-09-11 12:50:00,76.84,76.9,76.84,76.86,33105.0,71.4526,71.5084,71.4526,71.4712,33105.0
2023-09-11 13:00:00,76.87,76.87,76.77,76.78,33840.0,71.4805,71.4805,71.3876,71.3969,33840.0
2023-09-11 13:10:00,76.78,76.81,76.71,76.77,44404.0,71.3969,71.4248,71.3318,71.3876,44404.0
2023-09-11 13:20:00,76.78,76.89,76.75,76.85,31805.0,71.3969,71.4991,71.369,71.4619,31805.0
2023-09-11 13:30:00,76.86,76.92,76.82,76.9,36368.0,71.4712,71.527,71.4341,71.5084,36368.0
2023-09-11 13:40:00,76.9,76.93,76.84,76.89,41567.0,71.5084,71.5363,71.4526,71.4991,41567.0
2023-09-11 13:50:00,76.88,76.95,76.86,76.95,48280.0,71.4898,71.5549,71.4712,71.5549,48280.0
2023-09-11 14:00:00,76.95,77.01,76.93,76.95,73476.0,71.5549,71.6107,71.5363,71.5549,73476.0
2023-09-11 14:10:00,76.94,77.01,76.94,76.97,41710.0,71.5456,71.6107,71.5456,71.5735,41710.0
2023-09-11 14:20:00,76.97,76.99,76.9,76.93,43237.0,71.5735,71.5921,71.5084,71.5363,43237.0
2023-09-11 14:30:00,76.94,77.05,76.93,77.05,57397.0,71.5456,71.6479,71.5363,71.6479,57397.0
2023-09-11 14:40:00,77.05,77.05,76.93,76.94,54990.0,71.6479,71.6479,71.5363,71.5456,54990.0
2023-09-11 14:50:00,76.93,76.98,76.91,76.96,64238.0,71.5363,71.5828,71.5177,71.5642,64238.0
2023-09-11 15:00:00,76.96,77.04,76.94,77.03,58195.0,71.5642,71.6386,71.5456,71.6293,58195.0
2023-09-11 15:10:00,77.03,77.08,77.02,77.03,55606.0,71.6293,71.6758,71.62,71.6293,55606.0
2023-09-11 15:20:00,77.02,77.09,76.98,77.03,75461.0,71.62,71.6851,71.5828,71.6293,75461.0
2023-09-11 15:30:00,77.03,77.13,76.94,77.11,186032.0,71.6293,71.7223,71.5456,71.7037,186032.0
2023-09-11 15:40:00,77.12,77.15,77.0,77.03,129563.0,71.713,71.7409,71.6014,71.6293,129563.0
2023-09-11 15:50:00,77.02,77.17,76.92,77.1,746035.0,71.62,71.7595,71.527,71.6944,746035.0
2023-09-12 09:30:00,76.99,77.23,76.35,76.48,128277.0,71.5921,71.8153,70.997,71.1179,128277.0
2023-09-12 09:40:00,76.48,76.64,76.29,76.33,59620.0,71.1179,71.2667,70.9412,70.9784,59620.0
2023-09-12 09:50:00,76.33,76.55,76.33,76.53,41934.0,70.9784,71.183,70.9784,71.1644,41934.0
2023-09-12 10:00:00,76.53,76.64,76.31,76.32,44859.0,71.1644,71.2667,70.9598,70.9691,44859.0
2023-09-12 10:10:00,76.32,76.51,76.32,76.35,40222.0,70.9691,71.1458,70.9691,70.997,40222.0
2023-09-12 10:20:00,76.35,76.48,76.28,76.44,36632.0,70.997,71.1179,70.9319,71.0807,36632.0
2023-09-12 10:30:00,76.42,76.54,76.4,76.5,35589.0,71.0621,71.1737,71.0435,71.1365,35589.0
2023-09-12 10:40:00,76.5,76.69,76.45,76.64,35300.0,71.1365,71.3132,71.09,71.2667,35300.0
2023-09-12 10:50:00,76.63,76.77,76.62,76.68,56575.0,71.2574,71.3876,71.2481,71.3039,56575.0
2023-09-12 11:00:00,76.69,76.81,76.69,76.79,34621.0,71.3132,71.4248,71.3132,71.4062,34621.0
2023-09-12 11:10:00,76.78,76.83,76.72,76.8,27810.0,71.3969,71.4434,71.3411,71.4155,27810.0
2023-09-12 11:20:00,76.8,76.86,76.74,76.77,36032.0,71.4155,71.4712,71.3597,71.3876,36032.0
2023-09-12 11:30:00,76.76,76.87,76.69,76.69,36512.0,71.3783,71.4805,71.3132,71.3132,36512.0
2023-09-12 11:40:00,76.69,76.83,76.68,76.74,47204.0,71.3132,71.4434,71.3039,71.3597,47204.0
2023-09-12 11:50:00,76.73,76.88,76.69,76.86,38389.0,71.3504,71.4898,71.3132,71.4712,38389.0
2023-09-12 12:00:00,76.87,76.93,76.86,76.92,21893.0,71.4805,71.5363,71.4712,71.527,21893.0
2023-09-12 12:10:00,76.9,76.99,76.9,76.94,32237.0,71.5084,71.5921,71.5084,71.5456,32237.0
2023-09-12 12:20:00,76.95,76.98,76.9,76.97,23444.0,71.5549,71.5828,71.5084,71.5735,23444.0
2023-09-12 12:30:00,76.97,76.98,76.9,76.98,26729.0,71.5735,71.5828,71.5084,71.5828,26729.0
2023-09-12 12:40:00,76.98,77.0,76.89,76.95,26185.0,71.5828,71.6014,71.4991,71.5549,26185.0
2023-09-12 12:50:00,76.95,76.95,76.91,76.95,23079.0,71.5549,71.5549,71.5177,71.5549,23079.0
2023-09-12 13:00:00,76.95,77.0,76.92,76.98,33495.0,71.5549,71.6014,71.527,71.5828,33495.0
2023-09-12 13:10:00,76.97,77.0,76.95,76.97,39381.0,71.5735,71.6014,71.5549,71.5735,39381.0
2023-09-12 13:20:00,76.97,77.01,76.93,76.94,86361.0,71.5735,71.6107,71.5363,71.5456,86361.0
2023-09-12 13:30:00,76.94,76.97,76.9,76.93,25224.0,71.5456,71.5735,71.5084,71.5363,25224.0
2023-09-12 13:40:00,76.94,76.94,76.87,76.93,32968.0,71.5456,71.5456,71.4805,71.5363,32968.0
2023-09-12 13:50:00,76.93,76.97,76.86,76.87,43653.0,71.5363,71.5735,71.4712,71.4805,43653.0
2023-09-12 14:00:00,76.87,76.88,76.78,76.81,27244.0,71.4805,71.4898,71.3969,71.4248,27244.0
2023-09-12 14:10:00,76.8,76.86,76.78,76.86,26150.0,71.4155,71.4712,71.3969,71.4712,26150.0
2023-09-12 14:20:00,76.87,76.9,76.85,76.87,32877.0,71.4805,71.5084,71.4619,71.4805,32877.0
2023-09-12 14:30:00,76.86,76.88,76.83,76.87,35355.0,71.4712,71.4898,71.4434,71.4805,35355.0
2023-09-12 14:40:00,76.88,76.88,76.74,76.78,53998.0,71.4898,71.4898,71.3597,71.3969,53998.0
2023-09-12 14:50:00,76.78,76.78,76.63,76.65,167366.0,71.3969,71.3969,71.2574,71.276,167366.0
2023-09-12 15:00:00,76.65,76.7,76.64,76.66,62799.0,71.276,71.3225,71.2667,71.2853,62799.0
2023-09-12 15:10:00,76.66,76.68,76.51,76.53,65427.0,71.2853,71.3039,71.1458,71.1644,65427.0
2023-09-12 15:20:00,76.54,76.56,76.51,76.54,53225.0,71.1737,71.1923,71.1458,71.1737,53225.0
2023-09-12 15:30:00,76.54,76.63,76.52,76.63,54242.0,71.1737,71.2574,71.1551,71.2574,54242.0
2023-09-12 15:40:00,76.62,76.73,76.59,76.72,65331.0,71.2481,71.3504,71.2202,71.3411,65331.0
2023-09-12 15:50:00,76.72,76.89,76.71,76.8,346867.0,71.3411,71.4991,71.3318,71.4155,346867.0
2023-09-13 09:30:00,77.06,77.29,76.91,77.02,127924.0,71.6572,71.8711,71.5177,71.62,127924.0
2023-09-13 09:40:00,77.02,77.43,76.94,77.35,98617.0,71.62,72.0013,71.5456,71.9269,98617.0
2023-09-13 09:50:00,77.34,77.49,77.34,77.47,54770.0,71.9176,72.0571,71.9176,72.0385,54770.0
2023-09-13 10:00:00,77.47,77.48,77.3,77.39,69583.0,72.0385,72.0478,71.8804,71.9641,69583.0
2023-09-13 10:10:00,77.38,77.5,77.34,77.41,65634.0,71.9548,72.0664,71.9176,71.9827,65634.0
2023-09-13 10:20:00,77.4,77.52,77.34,77.51,75521.0,71.9734,72.085,71.9176,72.0757,75521.0
2023-09-13 10:30:00,77.5,77.53,77.36,77.42,52975.0,72.0664,72.0943,71.9362,71.992,52975.0
2023-09-13 10:40:00,77.42,77.44,77.26,77.32,63901.0,71.992,72.0106,71.8432,71.899,63901.0
2023-09-13 10:50:00,77.31,77.37,77.25,77.27,34075.0,71.8897,71.9455,71.8339,71.8525,34075.0
2023-09-13 11:00:00,77.27,77.37,77.25,77.25,63163.0,71.8525,71.9455,71.8339,71.8339,63163.0
2023-09-13 11:10:00,77.25,77.29,77.23,77.29,46434.0,71.8339,71.8711,71.8153,71.8711,46434.0
2023-09-13 11:20:00,77.29,77.4,77.24,77.4,57875.0,71.8711,71.9734,71.8246,71.9734,57875.0
2023-09-13 11:30:00,77.41,77.43,77.28,77.28,49995.0,71.9827,72.0013,71.8618,71.8618,49995.0
2023-09-13 11:40:00,77.28,77.34,77.24,77.3,49646.0,71.8618,71.9176,71.8246,71.8804,49646.0
2023-09-13 11:50:00,77.3,77.31,77.19,77.24,46822.0,71.8804,71.8897,71.7781,71.8246,46822.0
2023-09-13 12:00:00,77.25,77.29,77.19,77.2,28612.0,71.8339,71.8711,71.7781,71.7874,28612.0
2023-09-13 12:10:00,77.2,77.28,77.15,77.26,39380.0,71.7874,71.8618,71.7409,71.8432,39380.0
2023-09-13 12:20:00,77.25,77.29,77.18,77.2,45067.0,71.8339,71.8711,71.7688,71.7874,45067.0
2023-09-13 12:30:00,77.2,77.27,77.16,77.16,43305.0,71.7874,71.8525,71.7502,71.7502,43305.0
2023-09-13 12:40:00,77.15,77.16,77.05,77.09,29377.0,71.7409,71.7502,71.6479,71.6851,29377.0
2023-09-13 12:50:00,77.09,77.15,77.09,77.13,48899.0,71.6851,71.7409,71.6851,71.7223,48899.0
2023-09-13 13:00:00,77.14,77.21,77.09,77.12,30855.0,71.7316,71.7967,71.6851,71.713,30855.0
2023-09-13 13:10:00,77.11,77.18,77.09,77.15,26178.0,71.7037,71.7688,71.6851,71.7409,26178.0
2023-09-13 13:20:00,77.16,77.25,77.15,77.23,30151.0,71.7502,71.8339,71.7409,71.8153,30151.0
2023-09-13 13:30:00,77.22,77.31,77.2,77.21,38932.0,71.806,71.8897,71.7874,71.7967,38932.0
2023-09-13 13:40:00,77.21,77.27,77.2,77.25,21300.0,71.7967,71.8525,71.7874,71.8339,21300.0
2023-09-13 13:50:00,77.24,77.35,77.23,77.34,31509.0,71.8246,71.9269,71.8153,71.9176,31509.0
2023-09-13 14:00:00,77.34,77.44,77.33,77.4,38883.0,71.9176,72.0106,71.9083,71.9734,38883.0
2023-09-13 14:10:00,77.41,77.47,77.41,77.45,25328.0,71.9827,72.0385,71.9827,72.0199,25328.0
2023-09-13 14:20:00,77.45,77.46,77.35,77.39,29414.0,72.0199,72.0292,71.9269,71.9641,29414.0
2023-09-13 14:30:00,77.4,77.4,77.32,77.32,24937.0,71.9734,71.9734,71.899,71.899,24937.0
2023-09-13 14:40:00,77.32,77.37,77.29,77.36,34280.0,71.899,71.9455,71.8711,71.9362,34280.0
2023-09-13 14:50:00,77.34,77.34,77.22,77.27,41051.0,71.9176,71.9176,71.806,71.8525,41051.0
2023-09-13 15:00:00,77.27,77.27,77.05,77.07,34618.0,71.8525,71.8525,71.6479,71.6665,34618.0
2023-09-13 15:10:00,77.06,77.13,77.06,77.11,38369.0,71.6572,71.7223,71.6572,71.7037,38369.0
2023-09-13 15:20:00,77.11,77.11,77.04,77.06,46530.0,71.7037,71.7037,71.6386,71.6572,46530.0
2023-09-13 15:30:00,77.07,77.14,77.06,77.11,61319.0,71.6665,71.7316,71.6572,71.7037,61319.0
2023-09-13 15:40:00,77.11,77.17,77.05,77.16,97115.0,71.7037,71.7595,71.6479,71.7502,97115.0
2023-09-13 15:50:00,77.15,77.38,77.14,77.31,598153.0,71.7409,71.9548,71.7316,71.8897,598153.0
2023-09-14 09:30:00,76.83,77.3,76.73,77.13,126463.0,72.136,72.5773,72.0421,72.4177,126463.0
2023-09-14 09:40:00,77.12,77.48,76.96,77.42,78490.0,72.4083,72.7463,72.258,72.6899,78490.0
2023-09-14 09:50:00,77.4,77.46,77.35,77.42,62782.0,72.6712,72.7275,72.6242,72.6899,62782.0
2023-09-14 10:00:00,77.43,77.49,77.33,77.38,35154.0,72.6993,72.7557,72.6054,72.6524,35154.0
2023-09-14 10:10:00,77.37,77.42,77.34,77.4,28133.0,72.643,72.6899,72.6148,72.6712,28133.0
2023-09-14 10:20:00,77.39,77.49,77.35,77.44,124580.0,72.6618,72.7557,72.6242,72.7087,124580.0
2023-09-14 10:30:00,77.45,77.47,77.33,77.37,116676.0,72.7181,72.7369,72.6054,72.643,116676.0
2023-09-14 10:40:00,77.39,77.44,77.25,77.28,64616.0,72.6618,72.7087,72.5303,72.5585,64616.0
2023-09-14 10:50:00,77.29,77.3,77.07,77.09,50370.0,72.5679,72.5773,72.3613,72.3801,50370.0
2023-09-14 11:00:00,77.11,77.22,77.08,77.19,50768.0,72.3989,72.5022,72.3707,72.474,50768.0
2023-09-14 11:10:00,77.2,77.4,77.19,77.32,47746.0,72.4834,72.6712,72.474,72.5961,47746.0
2023-09-14 11:20:00,77.31,77.33,77.24,77.29,44210.0,72.5867,72.6054,72.5209,72.5679,44210.0
2023-09-14 11:30:00,77.3,77.42,77.29,77.39,45143.0,72.5773,72.6899,72.5679,72.6618,45143.0
2023-09-14 11:40:00,77.4,77.51,77.38,77.46,53789.0,72.6712,72.7744,72.6524,72.7275,53789.0
2023-09-14 11:50:00,77.45,77.53,77.43,77.5,52898.0,72.7181,72.7932,72.6993,72.7651,52898.0
2023-09-14 12:00:00,77.49,77.5,77.4,77.41,25752.0,72.7557,72.7651,72.6712,72.6806,25752.0
2023-09-14 12:10:00,77.41,77.53,77.38,77.53,35113.0,72.6806,72.7932,72.6524,72.7932,35113.0
2023-09-14 12:20:00,77.52,77.56,77.49,77.54,37036.0,72.7838,72.8214,72.7557,72.8026,37036.0
2023-09-14 12:30:00,77.54,77.56,77.5,77.56,25189.0,72.8026,72.8214,72.7651,72.8214,25189.0
2023-09-14 12:40:00,77.55,77.55,77.48,77.55,26147.0,72.812,72.812,72.7463,72.812,26147.0
2023-09-14 12:50:00,77.55,77.6,77.55,77.58,48032.0,72.812,72.8589,72.812,72.8402,48032.0
2023-09-14 13:00:00,77.57,77.59,77.47,77.56,32100.0,72.8308,72.8496,72.7369,72.8214,32100.0
2023-09-14 13:10:00,77.56,77.6,77.53,77.59,30576.0,72.8214,72.8589,72.7932,72.8496,30576.0
2023-09-14 13:20:00,77.59,77.65,77.58,77.63,58946.0,72.8496,72.9059,72.8402,72.8871,58946.0
2023-09-14 13:30:00,77.64,77.66,77.57,77.61,34645.0,72.8965,72.9153,72.8308,72.8683,34645.0
2023-09-14 13:40:00,77.6,77.61,77.56,77.61,26828.0,72.8589,72.8683,72.8214,72.8683,26828.0
2023-09-14 13:50:00,77.61,77.73,77.61,77.66,32482.0,72.8683,72.981,72.8683,72.9153,32482.0
2023-09-14 14:00:00,77.64,77.67,77.6,77.6,31750.0,72.8965,72.9247,72.8589,72.8589,31750.0
2023-09-14 14:10:00,77.61,77.62,77.56,77.59,34537.0,72.8683,72.8777,72.8214,72.8496,34537.0
2023-09-14 14:20:00,77.58,77.58,77.45,77.47,34240.0,72.8402,72.8402,72.7181,72.7369,34240.0
2023-09-14 14:30:00,77.47,77.53,77.43,77.53,35666.0,72.7369,72.7932,72.6993,72.7932,35666.0
2023-09-14 14:40:00,77.53,77.59,77.52,77.58,38413.0,72.7932,72.8496,72.7838,72.8402,38413.0
2023-09-14 14:50:00,77.58,77.58,77.54,77.57,35170.0,72.8402,72.8402,72.8026,72.8308,35170.0
2023-09-14 15:00:00,77.57,77.59,77.5,77.56,57528.0,72.8308,72.8496,72.7651,72.8214,57528.0
2023-09-14 15:10:00,77.57,77.59,77.43,77.45,50773.0,72.8308,72.8496,72.6993,72.7181,50773.0
2023-09-14 15:20:00,77.44,77.46,77.37,77.44,63621.0,72.7087,72.7275,72.643,72.7087,63621.0
2023-09-14 15:30:00,77.44,77.44,77.34,77.34,68624.0,72.7087,72.7087,72.6148,72.6148,68624.0
2023-09-14 15:40:00,77.34,77.41,77.33,77.39,95140.0,72.6148,72.6806,72.6054,72.6618,95140.0
2023-09-14 15:50:00,77.4,77.43,77.32,77.34,349682.0,72.6712,72.6993,72.5961,72.6148,349682.0
2023-09-15 09:30:00,77.24,77.41,76.61,76.87,1720878.0,72.5209,72.6806,71.9294,72.1735,1720878.0
2023-09-15 09:40:00,76.88,76.97,76.46,76.51,127264.0,72.1829,72.2674,71.7886,71.8355,127264.0
2023-09-15 09:50:00,76.5,76.54,76.15,76.26,125427.0,71.8262,71.8637,71.4975,71.6008,125427.0
2023-09-15 10:00:00,76.27,76.34,76.11,76.13,97492.0,71.6102,71.6759,71.46,71.4788,97492.0
2023-09-15 10:10:00,76.13,76.2,75.97,76.07,60760.0,71.4788,71.5445,71.3285,71.4224,60760.0
2023-09-15 10:20:00,76.08,76.3,76.03,76.26,75804.0,71.4318,71.6384,71.3849,71.6008,75804.0
2023-09-15 10:30:00,76.26,76.41,76.16,76.29,33488.0,71.6008,71.7416,71.5069,71.629,33488.0
2023-09-15 10:40:00,76.27,76.34,76.19,76.21,40182.0,71.6102,71.6759,71.5351,71.5539,40182.0
2023-09-15 10:50:00,76.22,76.22,76.01,76.05,46242.0,71.5633,71.5633,71.3661,71.4036,46242.0
2023-09-15 11:00:00,76.05,76.08,75.98,75.99,46798.0,71.4036,71.4318,71.3379,71.3473,46798.0
2023-09-15 11:10:00,75.99,76.06,75.95,76.06,41319.0,71.3473,71.413,71.3098,71.413,41319.0
2023-09-15 11:20:00,76.07,76.14,76.0,76.14,40653.0,71.4224,71.4881,71.3567,71.4881,40653.0
2023-09-15 11:30:00,76.14,76.17,76.05,76.09,54215.0,71.4881,71.5163,71.4036,71.4412,54215.0
2023-09-15 11:40:00,76.09,76.27,76.08,76.2,40911.0,71.4412,71.6102,71.4318,71.5445,40911.0
2023-09-15 11:50:00,76.21,76.22,76.13,76.19,50070.0,71.5539,71.5633,71.4788,71.5351,50070.0
2023-09-15 12:00:00,76.19,76.25,76.16,76.23,51477.0,71.5351,71.5914,71.5069,71.5726,51477.0
2023-09-15 12:10:00,76.23,76.26,76.18,76.24,51040.0,71.5726,71.6008,71.5257,71.582,51040.0
2023-09-15 12:20:00,76.24,76.34,76.22,76.32,39673.0,71.582,71.6759,71.5633,71.6571,39673.0
2023-09-15 12:30:00,76.33,76.38,76.3,76.35,30681.0,71.6665,71.7135,71.6384,71.6853,30681.0
2023-09-15 12:40:00,76.35,76.44,76.31,76.44,136174.0,71.6853,71.7698,71.6478,71.7698,136174.0
2023-09-15 12:50:00,76.44,76.49,76.42,76.44,51491.0,71.7698,71.8168,71.751,71.7698,51491.0
2023-09-15 13:00:00,76.44,76.44,76.25,76.31,49003.0,71.7698,71.7698,71.5914,71.6478,49003.0
2023-09-15 13:10:00,76.31,76.32,76.21,76.27,48211.0,71.6478,71.6571,71.5539,71.6102,48211.0
2023-09-15 13:20:00,76.26,76.3,76.1,76.14,37593.0,71.6008,71.6384,71.4506,71.4881,37593.0
2023-09-15 13:30:00,76.14,76.14,76.06,76.11,31184.0,71.4881,71.4881,71.413,71.46,31184.0
2023-09-15 13:40:00,76.11,76.18,76.08,76.18,57252.0,71.46,71.5257,71.4318,71.5257,57252.0
2023-09-15 13:50:00,76.17,76.41,76.15,76.41,68113.0,71.5163,71.7416,71.4975,71.7416,68113.0
2023-09-15 14:00:00,76.41,76.41,76.28,76.31,87479.0,71.7416,71.7416,71.6196,71.6478,87479.0
2023-09-15 14:10:00,76.3,76.4,76.28,76.39,99800.0,71.6384,71.7323,71.6196,71.7229,99800.0
2023-09-15 14:20:00,76.39,76.42,76.29,76.33,57093.0,71.7229,71.751,71.629,71.6665,57093.0
2023-09-15 14:30:00,76.32,76.34,76.24,76.31,39328.0,71.6571,71.6759,71.582,71.6478,39328.0
2023-09-15 14:40:00,76.32,76.32,76.26,76.31,65177.0,71.6571,71.6571,71.6008,71.6478,65177.0
2023-09-15 14:50:00,76.3,76.38,76.23,76.37,86484.0,71.6384,71.7135,71.5726,71.7041,86484.0
2023-09-15 15:00:00,76.37,76.38,76.05,76.1,144671.0,71.7041,71.7135,71.4036,71.4506,144671.0
2023-09-15 15:10:00,76.11,76.14,76.03,76.04,55270.0,71.46,71.4881,71.3849,71.3943,55270.0
2023-09-15 15:20:00,76.04,76.05,75.91,75.98,85723.0,71.3943,71.4036,71.2722,71.3379,85723.0
2023-09-15 15:30:00,75.99,76.04,75.84,75.89,106769.0,71.3473,71.3943,71.2065,71.2534,106769.0
2023-09-15 15:40:00,75.89,75.94,75.78,75.78,164909.0,71.2534,71.3004,71.1501,71.1501,164909.0
2023-09-15 15:50:00,75.77,75.83,75.42,75.65,700619.0,71.1408,71.1971,70.8121,71.0281,700619.0
2023-09-18 09:30:00,75.86,76.15,75.83,76.04,91370.0,71.2253,71.4975,71.1971,71.3943,91370.0
2023-09-18 09:40:00,76.08,76.13,75.76,75.76,62084.0,71.4318,71.4788,71.1314,71.1314,62084.0
2023-09-18 09:50:00,75.75,75.75,75.57,75.58,36407.0,71.122,71.122,70.953,70.9624,36407.0
2023-09-18 10:00:00,75.58,75.61,75.2,75.21,73555.0,70.9624,70.9905,70.6056,70.615,73555.0
2023-09-18 10:10:00,75.2,75.32,75.19,75.29,41637.0,70.6056,70.7182,70.5962,70.6901,41637.0
2023-09-18 10:20:00,75.3,75.35,75.14,75.34,85656.0,70.6995,70.7464,70.5492,70.737,85656.0
2023-09-18 10:30:00,75.36,75.48,75.33,75.48,41702.0,70.7558,70.8685,70.7276,70.8685,41702.0
2023-09-18 10:40:00,75.48,75.61,75.46,75.48,32415.0,70.8685,70.9905,70.8497,70.8685,32415.0
2023-09-18 10:50:00,75.45,75.52,75.41,75.51,28892.0,70.8403,70.906,70.8027,70.8966,28892.0
2023-09-18 11:00:00,75.51,75.57,75.45,75.55,22861.0,70.8966,70.953,70.8403,70.9342,22861.0
2023-09-18 11:10:00,75.54,75.64,75.51,75.61,28920.0,70.9248,71.0187,70.8966,70.9905,28920.0
2023-09-18 11:20:00,75.61,75.67,75.58,75.67,18966.0,70.9905,71.0469,70.9624,71.0469,18966.0
2023-09-18 11:30:00,75.67,75.76,75.66,75.75,29579.0,71.0469,71.1314,71.0375,71.122,29579.0
2023-09-18 11:40:00,75.75,75.78,75.69,75.7,13537.0,71.122,71.1501,71.0656,71.075,13537.0
2023-09-18 11:50:00,75.71,75.76,75.68,75.73,20819.0,71.0844,71.1314,71.0562,71.1032,20819.0
2023-09-18 12:00:00,75.72,75.74,75.67,75.69,20816.0,71.0938,71.1126,71.0469,71.0656,20816.0
2023-09-18 12:10:00,75.7,75.77,75.69,75.75,22932.0,71.075,71.1408,71.0656,71.122,22932.0
2023-09-18 12:20:00,75.75,75.77,75.66,75.66,27241.0,71.122,71.1408,71.0375,71.0375,27241.0
2023-09-18 12:30:00,75.67,75.78,75.66,75.73,21797.0,71.0469,71.1501,71.0375,71.1032,21797.0
2023-09-18 12:40:00,75.74,75.82,75.71,75.81,34085.0,71.1126,71.1877,71.0844,71.1783,34085.0
2023-09-18 12:50:00,75.81,75.83,75.75,75.81,25527.0,71.1783,71.1971,71.122,71.1783,25527.0
2023-09-18 13:00:00,75.81,75.89,75.81,75.88,24147.0,71.1783,71.2534,71.1783,71.244,24147.0
2023-09-18 13:10:00,75.88,75.92,75.85,75.91,38252.0,71.244,71.2816,71.2159,71.2722,38252.0
2023-09-18 13:20:00,75.9,75.98,75.9,75.95,39692.0,71.2628,71.3379,71.2628,71.3098,39692.0
2023-09-18 13:30:00,75.95,76.06,75.94,75.95,62698.0,71.3098,71.413,71.3004,71.3098,62698.0
2023-09-18 13:40:00,75.95,75.95,75.84,75.9,39163.0,71.3098,71.3098,71.2065,71.2628,39163.0
2023-09-18 13:50:00,75.89,75.92,75.74,75.76,26551.0,71.2534,71.2816,71.1126,71.1314,26551.0
2023-09-18 14:00:00,75.76,75.83,75.69,75.75,42840.0,71.1314,71.1971,71.0656,71.122,42840.0
2023-09-18 14:10:00,75.76,75.84,75.76,75.81,31272.0,71.1314,71.2065,71.1314,71.1783,31272.0
2023-09-18 14:20:00,75.8,75.8,75.69,75.69,45618.0,71.1689,71.1689,71.0656,71.0656,45618.0
2023-09-18 14:30:00,75.69,75.73,75.67,75.69,26485.0,71.0656,71.1032,71.0469,71.0656,26485.0
2023-09-18 14:40:00,75.68,75.7,75.6,75.63,31346.0,71.0562,71.075,70.9811,71.0093,31346.0
2023-09-18 14:50:00,75.63,75.63,75.52,75.58,44498.0,71.0093,71.0093,70.906,70.9624,44498.0
2023-09-18 15:00:00,75.58,75.64,75.56,75.63,30773.0,70.9624,71.0187,70.9436,71.0093,30773.0
2023-09-18 15:10:00,75.63,75.64,75.56,75.59,39067.0,71.0093,71.0187,70.9436,70.9717,39067.0
2023-09-18 15:20:00,75.6,75.61,75.53,75.61,49481.0,70.9811,70.9905,70.9154,70.9905,49481.0
2023-09-18 15:30:00,75.61,75.64,75.51,75.53,61862.0,70.9905,71.0187,70.8966,70.9154,61862.0
2023-09-18 15:40:00,75.53,75.58,75.48,75.56,75981.0,70.9154,70.9624,70.8685,70.9436,75981.0
2023-09-18 15:50:00,75.55,75.62,75.53,75.61,333513.0,70.9342,70.9999,70.9154,70.9905,333513.0
2023-09-19 09:30:00,75.39,75.92,75.3,75.8,140396.0,70.784,71.2816,70.6995,71.1689,140396.0
2023-09-19 09:40:00,75.81,76.13,75.75,76.11,69612.0,71.1783,71.4788,71.122,71.46,69612.0
2023-09-19 09:50:00,76.09,76.12,75.74,75.79,42704.0,71.4412,71.4694,71.1126,71.1595,42704.0
2023-09-19 10:00:00,75.78,75.78,75.55,75.6,73238.0,71.1501,71.1501,70.9342,70.9811,73238.0
2023-09-19 10:10:00,75.6,75.67,75.47,75.65,47405.0,70.9811,71.0469,70.8591,71.0281,47405.0
2023-09-19 10:20:00,75.65,75.81,75.62,75.81,39811.0,71.0281,71.1783,70.9999,71.1783,39811.0
2023-09-19 10:30:00,75.82,75.84,75.64,75.64,46275.0,71.1877,71.2065,71.0187,71.0187,46275.0
2023-09-19 10:40:00,75.64,75.66,75.51,75.52,20195.0,71.0187,71.0375,70.8966,70.906,20195.0
2023-09-19 10:50:00,75.51,75.53,75.39,75.48,38093.0,70.8966,70.9154,70.784,70.8685,38093.0
2023-09-19 11:00:00,75.48,75.48,75.42,75.44,24089.0,70.8685,70.8685,70.8121,70.8309,24089.0
2023-09-19 11:10:00,75.44,75.45,75.3,75.38,40433.0,70.8309,70.8403,70.6995,70.7746,40433.0
2023-09-19 11:20:00,75.39,75.5,75.37,75.48,34597.0,70.784,70.8872,70.7652,70.8685,34597.0
2023-09-19 11:30:00,75.48,75.52,75.46,75.49,23180.0,70.8685,70.906,70.8497,70.8779,23180.0
2023-09-19 11:40:00,75.48,75.51,75.42,75.48,25822.0,70.8685,70.8966,70.8121,70.8685,25822.0
2023-09-19 11:50:00,75.49,75.52,75.45,75.5,19080.0,70.8779,70.906,70.8403,70.8872,19080.0
2023-09-19 12:00:00,75.5,75.53,75.41,75.41,26083.0,70.8872,70.9154,70.8027,70.8027,26083.0
2023-09-19 12:10:00,75.41,75.44,75.37,75.39,25423.0,70.8027,70.8309,70.7652,70.784,25423.0
2023-09-19 12:20:00,75.38,75.4,75.32,75.35,19387.0,70.7746,70.7934,70.7182,70.7464,19387.0
2023-09-19 12:30:00,75.36,75.4,75.33,75.35,25356.0,70.7558,70.7934,70.7276,70.7464,25356.0
2023-09-19 12:40:00,75.35,75.39,75.25,75.31,37200.0,70.7464,70.784,70.6525,70.7089,37200.0
2023-09-19 12:50:00,75.3,75.34,75.27,75.33,37137.0,70.6995,70.737,70.6713,70.7276,37137.0
2023-09-19 13:00:00,75.33,75.4,75.29,75.4,57955.0,70.7276,70.7934,70.6901,70.7934,57955.0
2023-09-19 13:10:00,75.39,75.51,75.36,75.5,63295.0,70.784,70.8966,70.7558,70.8872,63295.0
2023-09-19 13:20:00,75.5,75.54,75.45,75.5,24572.0,70.8872,70.9248,70.8403,70.8872,24572.0
2023-09-19 13:30:00,75.5,75.61,75.49,75.6,36392.0,70.8872,70.9905,70.8779,70.9811,36392.0
2023-09-19 13:40:00,75.59,75.79,75.59,75.76,38775.0,70.9717,71.1595,70.9717,71.1314,38775.0
2023-09-19 13:50:00,75.76,75.9,75.76,75.81,32087.0,71.1314,71.2628,71.1314,71.1783,32087.0
2023-09-19 14:00:00,75.82,75.87,75.8,75.82,32709.0,71.1877,71.2346,71.1689,71.1877,32709.0
2023-09-19 14:10:00,75.81,75.86,75.8,75.83,26805.0,71.1783,71.2253,71.1689,71.1971,26805.0
2023-09-19 14:20:00,75.84,75.87,75.81,75.82,23903.0,71.2065,71.2346,71.1783,71.1877,23903.0
2023-09-19 14:30:00,75.83,75.97,75.82,75.94,43708.0,71.1971,71.3285,71.1877,71.3004,43708.0
2023-09-19 14:40:00,75.94,75.98,75.9,75.95,37921.0,71.3004,71.3379,71.2628,71.3098,37921.0
2023-09-19 14:50:00,75.94,75.96,75.8,75.8,48083.0,71.3004,71.3191,71.1689,71.1689,48083.0
2023-09-19 15:00:00,75.8,75.82,75.74,75.75,38100.0,71.1689,71.1877,71.1126,71.122,38100.0
2023-09-19 15:10:00,75.76,75.77,75.68,75.73,35745.0,71.1314,71.1408,71.0562,71.1032,35745.0
2023-09-19 15:20:00,75.72,75.74,75.66,75.7,38385.0,71.0938,71.1126,71.0375,71.075,38385.0
2023-09-19 15:30:00,75.7,75.71,75.63,75.67,53105.0,71.075,71.0844,71.0093,71.0469,53105.0
2023-09-19 15:40:00,75.67,75.76,75.64,75.72,71741.0,71.0469,71.1314,71.0187,71.0938,71741.0
2023-09-19 15:50:00,75.72,75.82,75.69,75.77,275648.0,71.0938,71.1877,71.0656,71.1408,275648.0
2023-09-20 09:30:00,75.96,76.11,75.84,75.99,94071.0,71.3191,71.46,71.2065,71.3473,94071.0
2023-09-20 09:40:00,75.98,76.16,75.95,76.15,45846.0,71.3379,71.5069,71.3098,71.4975,45846.0
2023-09-20 09:50:00,76.14,76.15,76.02,76.05,29663.0,71.4881,71.4975,71.3755,71.4036,29663.0
2023-09-20 10:00:00,76.05,76.27,76.05,76.16,35548.0,71.4036,71.6102,71.4036,71.5069,35548.0
2023-09-20 10:10:00,76.15,76.24,76.13,76.21,36650.0,71.4975,71.582,71.4788,71.5539,36650.0
2023-09-20 10:20:00,76.21,76.39,76.2,76.37,37183.0,71.5539,71.7229,71.5445,71.7041,37183.0
2023-09-20 10:30:00,76.36,76.37,76.26,76.27,29753.0,71.6947,71.7041,71.6008,71.6102,29753.0
2023-09-20 10:40:00,76.26,76.29,76.2,76.23,29726.0,71.6008,71.629,71.5445,71.5726,29726.0
2023-09-20 10:50:00,76.23,76.29,76.17,76.29,27579.0,71.5726,71.629,71.5163,71.629,27579.0
2023-09-20 11:00:00,76.3,76.31,76.22,76.27,29374.0,71.6384,71.6478,71.5633,71.6102,29374.0
2023-09-20 11:10:00,76.26,76.29,76.22,76.23,40069.0,71.6008,71.629,71.5633,71.5726,40069.0
2023-09-20 11:20:00,76.23,76.25,76.12,76.17,52785.0,71.5726,71.5914,71.4694,71.5163,52785.0
2023-09-20 11:30:00,76.16,76.16,75.96,75.97,44933.0,71.5069,71.5069,71.3191,71.3285,44933.0
2023-09-20 11:40:00,75.98,76.03,75.96,76.02,35223.0,71.3379,71.3849,71.3191,71.3755,35223.0
2023-09-20 11:50:00,76.02,76.09,76.01,76.06,38450.0,71.3755,71.4412,71.3661,71.413,38450.0
2023-09-20 12:00:00,76.06,76.09,75.98,75.98,30943.0,71.413,71.4412,71.3379,71.3379,30943.0
2023-09-20 12:10:00,75.98,76.06,75.97,76.01,31614.0,71.3379,71.413,71.3285,71.3661,31614.0
2023-09-20 12:20:00,76.01,76.09,76.0,76.08,51883.0,71.3661,71.4412,71.3567,71.4318,51883.0
2023-09-20 12:30:00,76.08,76.13,76.05,76.11,43042.0,71.4318,71.4788,71.4036,71.46,43042.0
2023-09-20 12:40:00,76.11,76.15,76.09,76.14,27428.0,71.46,71.4975,71.4412,71.4881,27428.0
2023-09-20 12:50:00,76.13,76.22,76.11,76.17,34927.0,71.4788,71.5633,71.46,71.5163,34927.0
2023-09-20 13:00:00,76.17,76.22,76.13,76.17,93483.0,71.5163,71.5633,71.4788,71.5163,93483.0
2023-09-20 13:10:00,76.19,76.21,76.13,76.19,17641.0,71.5351,71.5539,71.4788,71.5351,17641.0
2023-09-20 13:20:00,76.18,76.21,76.14,76.16,25538.0,71.5257,71.5539,71.4881,71.5069,25538.0
2023-09-20 13:30:00,76.16,76.22,76.15,76.18,17882.0,71.5069,71.5633,71.4975,71.5257,17882.0
2023-09-20 13:40:00,76.16,76.27,76.12,76.22,47037.0,71.5069,71.6102,71.4694,71.5633,47037.0
2023-09-20 13:50:00,76.21,76.35,76.2,76.34,45158.0,71.5539,71.6853,71.5445,71.6759,45158.0
2023-09-20 14:00:00,76.32,76.32,75.85,75.89,58676.0,71.6571,71.6571,71.2159,71.2534,58676.0
2023-09-20 14:10:00,75.88,75.96,75.77,75.84,62583.0,71.244,71.3191,71.1408,71.2065,62583.0
2023-09-20 14:20:00,75.84,75.91,75.78,75.87,43422.0,71.2065,71.2722,71.1501,71.2346,43422.0
2023-09-20 14:30:00,75.87,76.04,75.8,76.02,88553.0,71.2346,71.3943,71.1689,71.3755,88553.0
2023-09-20 14:40:00,76.03,76.06,75.93,75.94,45572.0,71.3849,71.413,71.291,71.3004,45572.0
2023-09-20 14:50:00,75.94,76.0,75.79,75.81,58961.0,71.3004,71.3567,71.1595,71.1783,58961.0
2023-09-20 15:00:00,75.8,75.92,75.74,75.89,96314.0,71.1689,71.2816,71.1126,71.2534,96314.0
2023-09-20 15:10:00,75.89,75.95,75.83,75.91,123674.0,71.2534,71.3098,71.1971,71.2722,123674.0
2023-09-20 15:20:00,75.91,76.0,75.74,75.93,178520.0,71.2722,71.3567,71.1126,71.291,178520.0
2023-09-20 15:30:00,75.94,75.94,75.73,75.77,114619.0,71.3004,71.3004,71.1032,71.1408,114619.0
2023-09-20 15:40:00,75.77,75.91,75.76,75.88,145841.0,71.1408,71.2722,71.1314,71.244,145841.0
2023-09-20 15:50:00,75.86,75.94,75.78,75.81,449098.0,71.2253,71.3004,71.1501,71.1783,449098.0
2023-09-21 09:30:00,75.93,76.05,75.54,75.57,152033.0,71.291,71.4036,70.9248,70.953,152033.0
2023-09-21 09:40:00,75.58,75.84,75.49,75.83,91005.0,70.9624,71.2065,70.8779,71.1971,91005.0
2023-09-21 09:50:00,75.84,76.03,75.83,75.88,74246.0,71.2065,71.3849,71.1971,71.244,74246.0
2023-09-21 10:00:00,75.89,75.94,75.66,75.82,71519.0,71.2534,71.3004,71.0375,71.1877,71519.0
2023-09-21 10:10:00,75.82,76.14,75.8,76.06,95507.0,71.1877,71.4881,71.1689,71.413,95507.0
2023-09-21 10:20:00,76.05,76.09,75.99,76.01,93050.0,71.4036,71.4412,71.3473,71.3661,93050.0
2023-09-21 10:30:00,76.02,76.05,75.94,75.98,69179.0,71.3755,71.4036,71.3004,71.3379,69179.0
2023-09-21 10:40:00,75.97,75.99,75.86,75.91,56876.0,71.3285,71.3473,71.2253,71.2722,56876.0
2023-09-21 10:50:00,75.9,75.91,75.64,75.69,127598.0,71.2628,71.2722,71.0187,71.0656,127598.0
2023-09-21 11:00:00,75.69,75.78,75.62,75.63,57801.0,71.0656,71.1501,70.9999,71.0093,57801.0
2023-09-21 11:10:00,75.65,75.8,75.63,75.75,46830.0,71.0281,71.1689,71.0093,71.122,46830.0
2023-09-21 11:20:00,75.72,75.76,75.65,75.74,52370.0,71.0938,71.1314,71.0281,71.1126,52370.0
2023-09-21 11:30:00,75.74,75.81,75.71,75.8,57756.0,71.1126,71.1783,71.0844,71.1689,57756.0
2023-09-21 11:40:00,75.8,75.88,75.74,75.83,46898.0,71.1689,71.244,71.1126,71.1971,46898.0
2023-09-21 11:50:00,75.83,75.83,75.69,75.7,48943.0,71.1971,71.1971,71.0656,71.075,48943.0
2023-09-21 12:00:00,75.7,75.73,75.64,75.7,41878.0,71.075,71.1032,71.0187,71.075,41878.0
2023-09-21 12:10:00,75.7,75.7,75.57,75.59,40911.0,71.075,71.075,70.953,70.9717,40911.0
2023-09-21 12:20:00,75.58,75.66,75.55,75.62,42130.0,70.9624,71.0375,70.9342,70.9999,42130.0
2023-09-21 12:30:00,75.61,75.73,75.58,75.7,62411.0,70.9905,71.1032,70.9624,71.075,62411.0
2023-09-21 12:40:00,75.69,75.81,75.69,75.7,75105.0,71.0656,71.1783,71.0656,71.075,75105.0
2023-09-21 12:50:00,75.7,75.71,75.54,75.54,24027.0,71.075,71.0844,70.9248,70.9248,24027.0
2023-09-21 13:00:00,75.53,75.6,75.51,75.57,54730.0,70.9154,70.9811,70.8966,70.953,54730.0
2023-09-21 13:10:00,75.57,75.73,75.56,75.7,46421.0,70.953,71.1032,70.9436,71.075,46421.0
2023-09-21 13:20:00,75.7,75.77,75.68,75.73,26512.0,71.075,71.1408,71.0562,71.1032,26512.0
2023-09-21 13:30:00,75.73,75.75,75.65,75.65,43479.0,71.1032,71.122,71.0281,71.0281,43479.0
2023-09-21 13:40:00,75.66,75.7,75.62,75.66,20008.0,71.0375,71.075,70.9999,71.0375,20008.0
2023-09-21 13:50:00,75.65,75.66,75.56,75.58,23444.0,71.0281,71.0375,70.9436,70.9624,23444.0
2023-09-21 14:00:00,75.59,75.6,75.51,75.52,31877.0,70.9717,70.9811,70.8966,70.906,31877.0
2023-09-21 14:10:00,75.51,75.58,75.47,75.49,24429.0,70.8966,70.9624,70.8591,70.8779,24429.0
2023-09-21 14:20:00,75.49,75.6,75.46,75.57,32620.0,70.8779,70.9811,70.8497,70.953,32620.0
2023-09-21 14:30:00,75.57,75.75,75.55,75.72,52332.0,70.953,71.122,70.9342,71.0938,52332.0
2023-09-21 14:40:00,75.72,75.81,75.71,75.74,41651.0,71.0938,71.1783,71.0844,71.1126,41651.0
2023-09-21 14:50:00,75.74,75.79,75.72,75.75,41155.0,71.1126,71.1595,71.0938,71.122,41155.0
2023-09-21 15:00:00,75.74,75.79,75.67,75.69,32108.0,71.1126,71.1595,71.0469,71.0656,32108.0
2023-09-21 15:10:00,75.69,75.71,75.55,75.64,62376.0,71.0656,71.0844,70.9342,71.0187,62376.0
2023-09-21 15:20:00,75.63,75.64,75.51,75.52,53601.0,71.0093,71.0187,70.8966,70.906,53601.0
2023-09-21 15:30:00,75.51,75.59,75.48,75.53,68728.0,70.8966,70.9717,70.8685,70.9154,68728.0
2023-09-21 15:40:00,75.53,75.57,75.41,75.41,104612.0,70.9154,70.953,70.8027,70.8027,104612.0
2023-09-21 15:50:00,75.41,75.43,75.22,75.27,457715.0,70.8027,70.8215,70.6244,70.6713,457715.0
2023-09-22 09:30:00,74.78,74.91,74.35,74.65,165817.0,70.2112,70.3333,69.8075,70.0892,165817.0
2023-09-22 09:40:00,74.65,74.85,74.54,74.56,94398.0,70.0892,70.277,69.9859,70.0047,94398.0
2023-09-22 09:50:00,74.55,74.8,74.52,74.78,81230.0,69.9953,70.23,69.9671,70.2112,81230.0
2023-09-22 10:00:00,74.78,74.94,74.73,74.92,106151.0,70.2112,70.3615,70.1643,70.3427,106151.0
2023-09-22 10:10:00,74.92,75.1,74.9,75.01,37621.0,70.3427,70.5117,70.3239,70.4272,37621.0
2023-09-22 10:20:00,75.02,75.1,74.99,75.08,42442.0,70.4366,70.5117,70.4084,70.4929,42442.0
2023-09-22 10:30:00,75.08,75.09,74.94,75.03,54442.0,70.4929,70.5023,70.3615,70.446,54442.0
2023-09-22 10:40:00,75.03,75.04,74.99,75.02,30600.0,70.446,70.4554,70.4084,70.4366,30600.0
2023-09-22 10:50:00,75.01,75.13,74.99,75.11,47082.0,70.4272,70.5399,70.4084,70.5211,47082.0
2023-09-22 11:00:00,75.11,75.13,75.05,75.08,25854.0,70.5211,70.5399,70.4647,70.4929,25854.0
2023-09-22 11:10:00,75.08,75.13,75.02,75.05,21745.0,70.4929,70.5399,70.4366,70.4647,21745.0
2023-09-22 11:20:00,75.05,75.19,75.04,75.19,26218.0,70.4647,70.5962,70.4554,70.5962,26218.0
2023-09-22 11:30:00,75.19,75.31,75.16,75.3,30586.0,70.5962,70.7089,70.568,70.6995,30586.0
2023-09-22 11:40:00,75.32,75.43,75.32,75.4,24560.0,70.7182,70.8215,70.7182,70.7934,24560.0
2023-09-22 11:50:00,75.4,75.44,75.35,75.38,25784.0,70.7934,70.8309,70.7464,70.7746,25784.0
2023-09-22 12:00:00,75.38,75.39,75.33,75.38,21743.0,70.7746,70.784,70.7276,70.7746,21743.0
2023-09-22 12:10:00,75.36,75.43,75.32,75.41,21442.0,70.7558,70.8215,70.7182,70.8027,21442.0
2023-09-22 12:20:00,75.42,75.49,75.4,75.42,28639.0,70.8121,70.8779,70.7934,70.8121,28639.0
2023-09-22 12:30:00,75.43,75.56,75.39,75.55,28000.0,70.8215,70.9436,70.784,70.9342,28000.0
2023-09-22 12:40:00,75.55,75.57,75.5,75.55,35786.0,70.9342,70.953,70.8872,70.9342,35786.0
2023-09-22 12:50:00,75.54,75.6,75.52,75.58,23073.0,70.9248,70.9811,70.906,70.9624,23073.0
2023-09-22 13:00:00,75.59,75.62,75.54,75.55,28684.0,70.9717,70.9999,70.9248,70.9342,28684.0
2023-09-22 13:10:00,75.55,75.57,75.5,75.51,21091.0,70.9342,70.953,70.8872,70.8966,21091.0
2023-09-22 13:20:00,75.51,75.52,75.35,75.43,37092.0,70.8966,70.906,70.7464,70.8215,37092.0
2023-09-22 13:30:00,75.43,75.44,75.2,75.23,47976.0,70.8215,70.8309,70.6056,70.6337,47976.0
2023-09-22 13:40:00,75.23,75.24,75.15,75.18,23713.0,70.6337,70.6431,70.5586,70.5868,23713.0
2023-09-22 13:50:00,75.19,75.26,75.17,75.26,29793.0,70.5962,70.6619,70.5774,70.6619,29793.0
2023-09-22 14:00:00,75.27,75.29,75.19,75.2,20968.0,70.6713,70.6901,70.5962,70.6056,20968.0
2023-09-22 14:10:00,75.21,75.21,75.08,75.09,19092.0,70.615,70.615,70.4929,70.5023,19092.0
2023-09-22 14:20:00,75.09,75.14,75.05,75.05,25806.0,70.5023,70.5492,70.4647,70.4647,25806.0
2023-09-22 14:30:00,75.04,75.08,75.0,75.06,33336.0,70.4554,70.4929,70.4178,70.4741,33336.0
2023-09-22 14:40:00,75.05,75.08,75.02,75.07,20006.0,70.4647,70.4929,70.4366,70.4835,20006.0
2023-09-22 14:50:00,75.07,75.16,75.06,75.15,24599.0,70.4835,70.568,70.4741,70.5586,24599.0
2023-09-22 15:00:00,75.14,75.39,75.14,75.39,31797.0,70.5492,70.784,70.5492,70.784,31797.0
2023-09-22 15:10:00,75.4,75.44,75.36,75.4,29488.0,70.7934,70.8309,70.7558,70.7934,29488.0
2023-09-22 15:20:00,75.42,75.48,75.34,75.34,31441.0,70.8121,70.8685,70.737,70.737,31441.0
2023-09-22 15:30:00,75.33,75.36,75.17,75.17,37029.0,70.7276,70.7558,70.5774,70.5774,37029.0
2023-09-22 15:40:00,75.17,75.17,75.0,75.03,58878.0,70.5774,70.5774,70.4178,70.446,58878.0
2023-09-22 15:50:00,75.02,75.1,74.99,75.0,342684.0,70.4366,70.5117,70.4084,70.4178,342684.0
2023-09-25 09:30:00,74.79,74.8,74.53,74.61,76877.0,70.2206,70.23,69.9765,70.0516,76877.0
2023-09-25 09:40:00,74.62,74.69,74.59,74.63,53645.0,70.061,70.1267,70.0328,70.0704,53645.0
2023-09-25 09:50:00,74.63,74.68,74.59,74.64,50589.0,70.0704,70.1173,70.0328,70.0798,50589.0
2023-09-25 10:00:00,74.64,74.75,74.62,74.64,61878.0,70.0798,70.1831,70.061,70.0798,61878.0
2023-09-25 10:10:00,74.64,74.72,74.62,74.67,51137.0,70.0798,70.1549,70.061,70.108,51137.0
2023-09-25 10:20:00,74.67,74.75,74.63,74.7,65474.0,70.108,70.1831,70.0704,70.1361,65474.0
2023-09-25 10:30:00,74.69,74.75,74.65,74.66,40116.0,70.1267,70.1831,70.0892,70.0986,40116.0
2023-09-25 10:40:00,74.66,74.71,74.62,74.7,44601.0,70.0986,70.1455,70.061,70.1361,44601.0
2023-09-25 10:50:00,74.7,74.7,74.57,74.6,36380.0,70.1361,70.1361,70.0141,70.0422,36380.0
2023-09-25 11:00:00,74.59,74.67,74.56,74.66,47714.0,70.0328,70.108,70.0047,70.0986,47714.0
2023-09-25 11:10:00,74.66,74.73,74.61,74.73,59585.0,70.0986,70.1643,70.0516,70.1643,59585.0
2023-09-25 11:20:00,74.73,74.77,74.62,74.64,58675.0,70.1643,70.2018,70.061,70.0798,58675.0
2023-09-25 11:30:00,74.65,74.72,74.64,74.69,32077.0,70.0892,70.1549,70.0798,70.1267,32077.0
2023-09-25 11:40:00,74.69,74.76,74.63,74.65,55452.0,70.1267,70.1925,70.0704,70.0892,55452.0
2023-09-25 11:50:00,74.65,74.73,74.64,74.7,40550.0,70.0892,70.1643,70.0798,70.1361,40550.0
2023-09-25 12:00:00,74.71,74.72,74.68,74.7,59110.0,70.1455,70.1549,70.1173,70.1361,59110.0
2023-09-25 12:10:00,74.7,74.84,74.69,74.82,65802.0,70.1361,70.2676,70.1267,70.2488,65802.0
2023-09-25 12:20:00,74.83,74.87,74.78,74.8,28869.0,70.2582,70.2957,70.2112,70.23,28869.0
2023-09-25 12:30:00,74.79,74.86,74.77,74.78,54413.0,70.2206,70.2863,70.2018,70.2112,54413.0
2023-09-25 12:40:00,74.78,74.81,74.65,74.68,60092.0,70.2112,70.2394,70.0892,70.1173,60092.0
2023-09-25 12:50:00,74.67,74.68,74.62,74.67,31203.0,70.108,70.1173,70.061,70.108,31203.0
2023-09-25 13:00:00,74.68,74.72,74.66,74.68,25999.0,70.1173,70.1549,70.0986,70.1173,25999.0
2023-09-25 13:10:00,74.7,74.73,74.68,74.7,32227.0,70.1361,70.1643,70.1173,70.1361,32227.0
2023-09-25 13:20:00,74.7,74.71,74.64,74.68,57123.0,70.1361,70.1455,70.0798,70.1173,57123.0
2023-09-25 13:30:00,74.69,74.81,74.65,74.81,30008.0,70.1267,70.2394,70.0892,70.2394,30008.0
2023-09-25 13:40:00,74.81,74.82,74.72,74.78,39675.0,70.2394,70.2488,70.1549,70.2112,39675.0
2023-09-25 13:50:00,74.78,74.83,74.75,74.8,41480.0,70.2112,70.2582,70.1831,70.23,41480.0
2023-09-25 14:00:00,74.8,74.86,74.78,74.78,39528.0,70.23,70.2863,70.2112,70.2112,39528.0
2023-09-25 14:10:00,74.78,74.79,74.69,74.7,33455.0,70.2112,70.2206,70.1267,70.1361,33455.0
2023-09-25 14:20:00,74.7,74.71,74.66,74.67,32043.0,70.1361,70.1455,70.0986,70.108,32043.0
2023-09-25 14:30:00,74.67,74.72,74.64,74.67,27672.0,70.108,70.1549,70.0798,70.108,27672.0
2023-09-25 14:40:00,74.67,74.7,74.64,74.67,26945.0,70.108,70.1361,70.0798,70.108,26945.0
2023-09-25 14:50:00,74.67,74.74,74.66,74.71,33630.0,70.108,70.1737,70.0986,70.1455,33630.0
2023-09-25 15:00:00,74.72,74.76,74.65,74.65,38618.0,70.1549,70.1925,70.0892,70.0892,38618.0
2023-09-25 15:10:00,74.66,74.76,74.61,74.7,62254.0,70.0986,70.1925,70.0516,70.1361,62254.0
2023-09-25 15:20:00,74.71,74.76,74.64,74.7,68306.0,70.1455,70.1925,70.0798,70.1361,68306.0
2023-09-25 15:30:00,74.7,74.75,74.65,74.75,56278.0,70.1361,70.1831,70.0892,70.1831,56278.0
2023-09-25 15:40:00,74.75,74.78,74.71,74.78,64636.0,70.1831,70.2112,70.1455,70.2112,64636.0
2023-09-25 15:50:00,74.78,74.93,74.66,74.85,376667.0,70.2112,70.3521,70.0986,70.277,376667.0
2023-09-26 09:30:00,75.46,75.96,75.32,75.84,283358.0,70.8497,71.3191,70.7182,71.2065,283358.0
2023-09-26 09:40:00,75.81,76.06,75.73,76.06,160117.0,71.1783,71.413,71.1032,71.413,160117.0
2023-09-26 09:50:00,76.06,76.26,75.99,76.26,100525.0,71.413,71.6008,71.3473,71.6008,100525.0
2023-09-26 10:00:00,76.26,76.27,76.09,76.21,97593.0,71.6008,71.6102,71.4412,71.5539,97593.0
2023-09-26 10:10:00,76.2,76.2,76.06,76.12,91326.0,71.5445,71.5445,71.413,71.4694,91326.0
2023-09-26 10:20:00,76.11,76.21,75.96,75.99,96419.0,71.46,71.5539,71.3191,71.3473,96419.0
2023-09-26 10:30:00,75.99,76.02,75.69,75.71,72986.0,71.3473,71.3755,71.0656,71.0844,72986.0
2023-09-26 10:40:00,75.72,75.77,75.58,75.74,112800.0,71.0938,71.1408,70.9624,71.1126,112800.0
2023-09-26 10:50:00,75.76,75.9,75.75,75.87,66094.0,71.1314,71.2628,71.122,71.2346,66094.0
2023-09-26 11:00:00,75.88,75.96,75.71,75.73,39189.0,71.244,71.3191,71.0844,71.1032,39189.0
2023-09-26 11:10:00,75.72,75.72,75.56,75.64,52153.0,71.0938,71.0938,70.9436,71.0187,52153.0
2023-09-26 11:20:00,75.64,75.69,75.58,75.61,66503.0,71.0187,71.0656,70.9624,70.9905,66503.0
2023-09-26 11:30:00,75.61,75.65,75.54,75.59,52931.0,70.9905,71.0281,70.9248,70.9717,52931.0
2023-09-26 11:40:00,75.59,75.65,75.54,75.63,59743.0,70.9717,71.0281,70.9248,71.0093,59743.0
2023-09-26 11:50:00,75.64,75.78,75.58,75.77,48076.0,71.0187,71.1501,70.9624,71.1408,48076.0
2023-09-26 12:00:00,75.78,75.9,75.77,75.86,57917.0,71.1501,71.2628,71.1408,71.2253,57917.0
2023-09-26 12:10:00,75.86,75.9,75.74,75.75,110607.0,71.2253,71.2628,71.1126,71.122,110607.0
2023-09-26 12:20:00,75.75,75.81,75.69,75.72,34994.0,71.122,71.1783,71.0656,71.0938,34994.0
2023-09-26 12:30:00,75.72,75.73,75.6,75.66,70610.0,71.0938,71.1032,70.9811,71.0375,70610.0
2023-09-26 12:40:00,75.66,75.75,75.64,75.71,42263.0,71.0375,71.122,71.0187,71.0844,42263.0
2023-09-26 12:50:00,75.7,75.77,75.68,75.73,34746.0,71.075,71.1408,71.0562,71.1032,34746.0
2023-09-26 13:00:00,75.73,75.92,75.71,75.92,54527.0,71.1032,71.2816,71.0844,71.2816,54527.0
2023-09-26 13:10:00,75.91,75.93,75.84,75.84,24599.0,71.2722,71.291,71.2065,71.2065,24599.0
2023-09-26 13:20:00,75.84,75.86,75.77,75.77,30133.0,71.2065,71.2253,71.1408,71.1408,30133.0
2023-09-26 13:30:00,75.76,75.79,75.63,75.68,46703.0,71.1314,71.1595,71.0093,71.0562,46703.0
2023-09-26 13:40:00,75.67,75.69,75.62,75.66,33895.0,71.0469,71.0656,70.9999,71.0375,33895.0
2023-09-26 13:50:00,75.66,75.75,75.62,75.73,40929.0,71.0375,71.122,70.9999,71.1032,40929.0
2023-09-26 14:00:00,75.73,75.75,75.67,75.73,41361.0,71.1032,71.122,71.0469,71.1032,41361.0
2023-09-26 14:10:00,75.73,75.79,75.7,75.71,35589.0,71.1032,71.1595,71.075,71.0844,35589.0
2023-09-26 14:20:00,75.72,75.8,75.7,75.74,40845.0,71.0938,71.1689,71.075,71.1126,40845.0
2023-09-26 14:30:00,75.74,75.79,75.7,75.73,42281.0,71.1126,71.1595,71.075,71.1032,42281.0
2023-09-26 14:40:00,75.73,75.75,75.67,75.71,40830.0,71.1032,71.122,71.0469,71.0844,40830.0
2023-09-26 14:50:00,75.72,75.8,75.7,75.8,51756.0,71.0938,71.1689,71.075,71.1689,51756.0
2023-09-26 15:00:00,75.8,75.85,75.76,75.78,102945.0,71.1689,71.2159,71.1314,71.1501,102945.0
2023-09-26 15:10:00,75.79,75.83,75.69,75.7,79835.0,71.1595,71.1971,71.0656,71.075,79835.0
2023-09-26 15:20:00,75.69,75.7,75.57,75.61,72209.0,71.0656,71.075,70.953,70.9905,72209.0
2023-09-26 15:30:00,75.61,75.63,75.51,75.55,108999.0,70.9905,71.0093,70.8966,70.9342,108999.0
2023-09-26 15:40:00,75.55,75.61,75.51,75.53,188370.0,70.9342,70.9905,70.8966,70.9154,188370.0
2023-09-26 15:50:00,75.53,75.57,75.41,75.55,496180.0,70.9154,70.953,70.8027,70.9342,496180.0
2023-09-27 09:30:00,75.67,76.06,75.6,75.71,125307.0,71.0469,71.413,70.9811,71.0844,125307.0
2023-09-27 09:40:00,75.7,75.95,75.62,75.72,131996.0,71.075,71.3098,70.9999,71.0938,131996.0
2023-09-27 09:50:00,75.71,75.74,75.55,75.63,33155.0,71.0844,71.1126,70.9342,71.0093,33155.0
2023-09-27 10:00:00,75.64,75.67,75.39,75.47,63041.0,71.0187,71.0469,70.784,70.8591,63041.0
2023-09-27 10:10:00,75.47,75.53,75.35,75.38,38175.0,70.8591,70.9154,70.7464,70.7746,38175.0
2023-09-27 10:20:00,75.38,75.68,75.37,75.55,59191.0,70.7746,71.0562,70.7652,70.9342,59191.0
2023-09-27 10:30:00,75.56,75.72,75.5,75.68,79283.0,70.9436,71.0938,70.8872,71.0562,79283.0
2023-09-27 10:40:00,75.69,75.77,75.63,75.68,68483.0,71.0656,71.1408,71.0093,71.0562,68483.0
2023-09-27 10:50:00,75.68,75.68,75.51,75.59,74086.0,71.0562,71.0562,70.8966,70.9717,74086.0
2023-09-27 11:00:00,75.59,75.68,75.54,75.67,41976.0,70.9717,71.0562,70.9248,71.0469,41976.0
2023-09-27 11:10:00,75.67,75.81,75.66,75.78,43946.0,71.0469,71.1783,71.0375,71.1501,43946.0
2023-09-27 11:20:00,75.77,75.92,75.76,75.89,46518.0,71.1408,71.2816,71.1314,71.2534,46518.0
2023-09-27 11:30:00,75.89,75.9,75.78,75.83,54615.0,71.2534,71.2628,71.1501,71.1971,54615.0
2023-09-27 11:40:00,75.83,75.86,75.69,75.7,58836.0,71.1971,71.2253,71.0656,71.075,58836.0
2023-09-27 11:50:00,75.7,75.71,75.6,75.68,50264.0,71.075,71.0844,70.9811,71.0562,50264.0
2023-09-27 12:00:00,75.68,75.68,75.53,75.55,58624.0,71.0562,71.0562,70.9154,70.9342,58624.0
2023-09-27 12:10:00,75.55,75.65,75.5,75.56,35807.0,70.9342,71.0281,70.8872,70.9436,35807.0
2023-09-27 12:20:00,75.56,75.58,75.49,75.55,46336.0,70.9436,70.9624,70.8779,70.9342,46336.0
2023-09-27 12:30:00,75.55,75.63,75.52,75.55,45020.0,70.9342,71.0093,70.906,70.9342,45020.0
2023-09-27 12:40:00,75.54,75.61,75.52,75.58,32193.0,70.9248,70.9905,70.906,70.9624,32193.0
2023-09-27 12:50:00,75.58,75.6,75.45,75.47,35909.0,70.9624,70.9811,70.8403,70.8591,35909.0
2023-09-27 13:00:00,75.47,75.51,75.4,75.45,37055.0,70.8591,70.8966,70.7934,70.8403,37055.0
2023-09-27 13:10:00,75.45,75.46,75.29,75.34,31631.0,70.8403,70.8497,70.6901,70.737,31631.0
2023-09-27 13:20:00,75.34,75.35,75.19,75.19,41334.0,70.737,70.7464,70.5962,70.5962,41334.0
2023-09-27 13:30:00,75.19,75.21,75.13,75.2,36572.0,70.5962,70.615,70.5399,70.6056,36572.0
2023-09-27 13:40:00,75.2,75.26,75.15,75.25,45064.0,70.6056,70.6619,70.5586,70.6525,45064.0
2023-09-27 13:50:00,75.25,75.34,75.24,75.34,32603.0,70.6525,70.737,70.6431,70.737,32603.0
2023-09-27 14:00:00,75.33,75.39,75.28,75.3,43106.0,70.7276,70.784,70.6807,70.6995,43106.0
2023-09-27 14:10:00,75.3,75.33,75.23,75.3,31934.0,70.6995,70.7276,70.6337,70.6995,31934.0
2023-09-27 14:20:00,75.29,75.49,75.23,75.47,97718.0,70.6901,70.8779,70.6337,70.8591,97718.0
2023-09-27 14:30:00,75.48,75.7,75.48,75.67,78011.0,70.8685,71.075,70.8685,71.0469,78011.0
2023-09-27 14:40:00,75.68,75.77,75.64,75.69,86100.0,71.0562,71.1408,71.0187,71.0656,86100.0
2023-09-27 14:50:00,75.68,75.72,75.6,75.61,72506.0,71.0562,71.0938,70.9811,70.9905,72506.0
2023-09-27 15:00:00,75.61,75.73,75.57,75.67,64616.0,70.9905,71.1032,70.953,71.0469,64616.0
2023-09-27 15:10:00,75.67,75.8,75.64,75.73,56274.0,71.0469,71.1689,71.0187,71.1032,56274.0
2023-09-27 15:20:00,75.74,75.84,75.74,75.78,63604.0,71.1126,71.2065,71.1126,71.1501,63604.0
2023-09-27 15:30:00,75.77,75.8,75.72,75.75,68021.0,71.1408,71.1689,71.0938,71.122,68021.0
2023-09-27 15:40:00,75.75,75.75,75.58,75.6,70727.0,71.122,71.122,70.9624,70.9811,70727.0
2023-09-27 15:50:00,75.61,75.67,75.49,75.55,373893.0,70.9905,71.0469,70.8779,70.9342,373893.0
2023-09-28 09:30:00,75.79,76.05,75.46,75.58,148714.0,71.1595,71.4036,70.8497,70.9624,148714.0
2023-09-28 09:40:00,75.6,75.7,75.26,75.29,61141.0,70.9811,71.075,70.6619,70.6901,61141.0
2023-09-28 09:50:00,75.31,75.58,75.26,75.58,53915.0,70.7089,70.9624,70.6619,70.9624,53915.0
2023-09-28 10:00:00,75.6,75.96,75.59,75.89,33733.0,70.9811,71.3191,70.9717,71.2534,33733.0
2023-09-28 10:10:00,75.9,75.95,75.67,75.7,28293.0,71.2628,71.3098,71.0469,71.075,28293.0
2023-09-28 10:20:00,75.7,75.72,75.38,75.43,36312.0,71.075,71.0938,70.7746,70.8215,36312.0
2023-09-28 10:30:00,75.41,75.42,75.21,75.26,56578.0,70.8027,70.8121,70.615,70.6619,56578.0
2023-09-28 10:40:00,75.25,75.5,75.21,75.48,76272.0,70.6525,70.8872,70.615,70.8685,76272.0
2023-09-28 10:50:00,75.48,75.68,75.44,75.63,29499.0,70.8685,71.0562,70.8309,71.0093,29499.0
2023-09-28 11:00:00,75.63,75.7,75.56,75.69,28840.0,71.0093,71.075,70.9436,71.0656,28840.0
2023-09-28 11:10:00,75.69,75.71,75.58,75.61,57294.0,71.0656,71.0844,70.9624,70.9905,57294.0
2023-09-28 11:20:00,75.61,75.85,75.61,75.84,39476.0,70.9905,71.2159,70.9905,71.2065,39476.0
2023-09-28 11:30:00,75.84,75.98,75.82,75.95,43190.0,71.2065,71.3379,71.1877,71.3098,43190.0
2023-09-28 11:40:00,75.94,76.03,75.93,75.98,56228.0,71.3004,71.3849,71.291,71.3379,56228.0
2023-09-28 11:50:00,75.97,75.99,75.82,75.89,27754.0,71.3285,71.3473,71.1877,71.2534,27754.0
2023-09-28 12:00:00,75.89,75.89,75.82,75.86,23196.0,71.2534,71.2534,71.1877,71.2253,23196.0
2023-09-28 12:10:00,75.86,75.97,75.83,75.96,19998.0,71.2253,71.3285,71.1971,71.3191,19998.0
2023-09-28 12:20:00,75.96,75.98,75.89,75.92,29861.0,71.3191,71.3379,71.2534,71.2816,29861.0
2023-09-28 12:30:00,75.93,75.94,75.85,75.87,20597.0,71.291,71.3004,71.2159,71.2346,20597.0
2023-09-28 12:40:00,75.87,75.89,75.75,75.76,17963.0,71.2346,71.2534,71.122,71.1314,17963.0
2023-09-28 12:50:00,75.76,75.82,75.68,75.71,26338.0,71.1314,71.1877,71.0562,71.0844,26338.0
2023-09-28 13:00:00,75.71,75.72,75.54,75.62,21188.0,71.0844,71.0938,70.9248,70.9999,21188.0
2023-09-28 13:10:00,75.63,75.63,75.54,75.56,21025.0,71.0093,71.0093,70.9248,70.9436,21025.0
2023-09-28 13:20:00,75.56,75.63,75.54,75.56,16664.0,70.9436,71.0093,70.9248,70.9436,16664.0
2023-09-28 13:30:00,75.55,75.56,75.47,75.51,20126.0,70.9342,70.9436,70.8591,70.8966,20126.0
2023-09-28 13:40:00,75.52,75.55,75.46,75.52,21839.0,70.906,70.9342,70.8497,70.906,21839.0
2023-09-28 13:50:00,75.52,75.53,75.41,75.44,43826.0,70.906,70.9154,70.8027,70.8309,43826.0
2023-09-28 14:00:00,75.44,75.51,75.43,75.48,20093.0,70.8309,70.8966,70.8215,70.8685,20093.0
2023-09-28 14:10:00,75.48,75.54,75.44,75.52,21236.0,70.8685,70.9248,70.8309,70.906,21236.0
2023-09-28 14:20:00,75.51,75.59,75.49,75.58,32737.0,70.8966,70.9717,70.8779,70.9624,32737.0
2023-09-28 14:30:00,75.58,75.6,75.49,75.54,25016.0,70.9624,70.9811,70.8779,70.9248,25016.0
2023-09-28 14:40:00,75.56,75.59,75.49,75.52,24347.0,70.9436,70.9717,70.8779,70.906,24347.0
2023-09-28 14:50:00,75.52,75.54,75.45,75.5,18555.0,70.906,70.9248,70.8403,70.8872,18555.0
2023-09-28 15:00:00,75.5,75.53,75.43,75.45,28566.0,70.8872,70.9154,70.8215,70.8403,28566.0
2023-09-28 15:10:00,75.47,75.64,75.45,75.62,34952.0,70.8591,71.0187,70.8403,70.9999,34952.0
2023-09-28 15:20:00,75.62,75.78,75.6,75.76,88908.0,70.9999,71.1501,70.9811,71.1314,88908.0
2023-09-28 15:30:00,75.76,75.79,75.5,75.5,40624.0,71.1314,71.1595,70.8872,70.8872,40624.0
2023-09-28 15:40:00,75.5,75.53,75.36,75.36,112791.0,70.8872,70.9154,70.7558,70.7558,112791.0
2023-09-28 15:50:00,75.37,75.5,75.34,75.42,298997.0,70.7652,70.8872,70.737,70.8121,298997.0
2023-09-29 09:30:00,75.41,75.61,75.21,75.42,109990.0,70.8027,70.9905,70.615,70.8121,109990.0
2023-09-29 09:40:00,75.42,75.59,75.32,75.43,51452.0,70.8121,70.9717,70.7182,70.8215,51452.0
2023-09-29 09:50:00,75.44,75.53,75.35,75.5,47012.0,70.8309,70.9154,70.7464,70.8872,47012.0
2023-09-29 10:00:00,75.54,75.69,75.49,75.65,38437.0,70.9248,71.0656,70.8779,71.0281,38437.0
2023-09-29 10:10:00,75.65,75.68,75.54,75.54,25020.0,71.0281,71.0562,70.9248,70.9248,25020.0
2023-09-29 10:20:00,75.57,75.59,75.42,75.42,46162.0,70.953,70.9717,70.8121,70.8121,46162.0
2023-09-29 10:30:00,75.42,75.45,75.39,75.44,25897.0,70.8121,70.8403,70.784,70.8309,25897.0
2023-09-29 10:40:00,75.44,75.58,75.41,75.58,57074.0,70.8309,70.9624,70.8027,70.9624,57074.0
2023-09-29 10:50:00,75.58,75.63,75.53,75.61,30321.0,70.9624,71.0093,70.9154,70.9905,30321.0
2023-09-29 11:00:00,75.62,75.69,75.49,75.59,35235.0,70.9999,71.0656,70.8779,70.9717,35235.0
2023-09-29 11:10:00,75.59,75.67,75.58,75.6,33685.0,70.9717,71.0469,70.9624,70.9811,33685.0
2023-09-29 11:20:00,75.59,75.75,75.54,75.56,35863.0,70.9717,71.122,70.9248,70.9436,35863.0
2023-09-29 11:30:00,75.55,75.56,75.29,75.32,37963.0,70.9342,70.9436,70.6901,70.7182,37963.0
2023-09-29 11:40:00,75.32,75.39,75.22,75.25,41238.0,70.7182,70.784,70.6244,70.6525,41238.0
2023-09-29 11:50:00,75.25,75.28,75.18,75.26,25355.0,70.6525,70.6807,70.5868,70.6619,25355.0
2023-09-29 12:00:00,75.24,75.32,75.22,75.27,36331.0,70.6431,70.7182,70.6244,70.6713,36331.0
2023-09-29 12:10:00,75.27,75.3,75.15,75.24,27655.0,70.6713,70.6995,70.5586,70.6431,27655.0
2023-09-29 12:20:00,75.24,75.29,75.22,75.24,15241.0,70.6431,70.6901,70.6244,70.6431,15241.0
2023-09-29 12:30:00,75.25,75.34,75.22,75.27,19702.0,70.6525,70.737,70.6244,70.6713,19702.0
2023-09-29 12:40:00,75.27,75.3,75.12,75.14,27227.0,70.6713,70.6995,70.5305,70.5492,27227.0
2023-09-29 12:50:00,75.14,75.14,75.04,75.09,21029.0,70.5492,70.5492,70.4554,70.5023,21029.0
2023-09-29 13:00:00,75.08,75.08,74.75,74.8,88534.0,70.4929,70.4929,70.1831,70.23,88534.0
2023-09-29 13:10:00,74.79,74.88,74.58,74.86,86447.0,70.2206,70.3051,70.0235,70.2863,86447.0
2023-09-29 13:20:00,74.87,74.98,74.79,74.8,103182.0,70.2957,70.399,70.2206,70.23,103182.0
2023-09-29 13:30:00,74.79,74.89,74.75,74.75,58882.0,70.2206,70.3145,70.1831,70.1831,58882.0
2023-09-29 13:40:00,74.75,74.85,74.72,74.74,30882.0,70.1831,70.277,70.1549,70.1737,30882.0
2023-09-29 13:50:00,74.77,74.81,74.71,74.71,32182.0,70.2018,70.2394,70.1455,70.1455,32182.0
2023-09-29 14:00:00,74.73,74.83,74.71,74.8,26684.0,70.1643,70.2582,70.1455,70.23,26684.0
2023-09-29 14:10:00,74.8,74.85,74.77,74.81,27675.0,70.23,70.277,70.2018,70.2394,27675.0
2023-09-29 14:20:00,74.81,74.89,74.69,74.69,34098.0,70.2394,70.3145,70.1267,70.1267,34098.0
2023-09-29 14:30:00,74.69,74.75,74.66,74.7,26882.0,70.1267,70.1831,70.0986,70.1361,26882.0
2023-09-29 14:40:00,74.69,74.81,74.68,74.77,24266.0,70.1267,70.2394,70.1173,70.2018,24266.0
2023-09-29 14:50:00,74.76,74.91,74.69,74.91,38914.0,70.1925,70.3333,70.1267,70.3333,38914.0
2023-09-29 15:00:00,74.93,74.95,74.81,74.83,29468.0,70.3521,70.3708,70.2394,70.2582,29468.0
2023-09-29 15:10:00,74.81,74.94,74.8,74.92,38457.0,70.2394,70.3615,70.23,70.3427,38457.0
2023-09-29 15:20:00,74.9,74.91,74.78,74.88,42063.0,70.3239,70.3333,70.2112,70.3051,42063.0
2023-09-29 15:30:00,74.88,74.89,74.75,74.79,56852.0,70.3051,70.3145,70.1831,70.2206,56852.0
2023-09-29 15:40:00,74.77,74.9,74.71,74.9,55827.0,70.2018,70.3239,70.1455,70.3239,55827.0
2023-09-29 15:50:00,74.89,75.09,74.87,74.95,340700.0,70.3145,70.5023,70.2957,70.3708,340700.0
2023-10-02 09:30:00,74.91,75.04,74.07,74.41,143938.0,70.3333,70.4554,69.5446,69.8638,143938.0
2023-10-02 09:40:00,74.39,74.62,74.37,74.62,38221.0,69.8451,70.061,69.8263,70.061,38221.0
2023-10-02 09:50:00,74.63,74.68,74.54,74.56,27318.0,70.0704,70.1173,69.9859,70.0047,27318.0
2023-10-02 10:00:00,74.52,74.76,74.49,74.68,60157.0,69.9671,70.1925,69.939,70.1173,60157.0
2023-10-02 10:10:00,74.69,74.74,74.46,74.65,55268.0,70.1267,70.1737,69.9108,70.0892,55268.0
2023-10-02 10:20:00,74.66,74.68,74.46,74.61,87523.0,70.0986,70.1173,69.9108,70.0516,87523.0
2023-10-02 10:30:00,74.61,74.64,74.45,74.47,70381.0,70.0516,70.0798,69.9014,69.9202,70381.0
2023-10-02 10:40:00,74.45,74.49,74.26,74.28,33756.0,69.9014,69.939,69.723,69.7418,33756.0
2023-10-02 10:50:00,74.28,74.41,74.24,74.27,43804.0,69.7418,69.8638,69.7042,69.7324,43804.0
2023-10-02 11:00:00,74.26,74.43,74.25,74.37,42458.0,69.723,69.8826,69.7136,69.8263,42458.0
2023-10-02 11:10:00,74.37,74.47,74.26,74.46,53973.0,69.8263,69.9202,69.723,69.9108,53973.0
2023-10-02 11:20:00,74.45,74.55,74.43,74.46,32567.0,69.9014,69.9953,69.8826,69.9108,32567.0
2023-10-02 11:30:00,74.47,74.51,74.34,74.34,37562.0,69.9202,69.9577,69.7981,69.7981,37562.0
2023-10-02 11:40:00,74.34,74.34,74.0,74.01,62531.0,69.7981,69.7981,69.4789,69.4883,62531.0
2023-10-02 11:50:00,74.01,74.02,73.76,73.78,63579.0,69.4883,69.4977,69.2536,69.2723,63579.0
2023-10-02 12:00:00,73.77,73.77,73.51,73.51,84808.0,69.2629,69.2629,69.0188,69.0188,84808.0
2023-10-02 12:10:00,73.51,73.65,73.48,73.56,63617.0,69.0188,69.1503,68.9907,69.0658,63617.0
2023-10-02 12:20:00,73.56,73.61,73.5,73.55,50111.0,69.0658,69.1127,69.0094,69.0564,50111.0
2023-10-02 12:30:00,73.55,73.57,73.34,73.35,71461.0,69.0564,69.0752,68.8592,68.8686,71461.0
2023-10-02 12:40:00,73.35,73.39,73.2,73.21,63659.0,68.8686,68.9062,68.7278,68.7372,63659.0
2023-10-02 12:50:00,73.21,73.22,73.17,73.19,63137.0,68.7372,68.7465,68.6996,68.7184,63137.0
2023-10-02 13:00:00,73.19,73.37,73.16,73.33,134717.0,68.7184,68.8874,68.6902,68.8498,134717.0
2023-10-02 13:10:00,73.34,73.48,73.32,73.45,43191.0,68.8592,68.9907,68.8404,68.9625,43191.0
2023-10-02 13:20:00,73.44,73.53,73.39,73.5,38150.0,68.9531,69.0376,68.9062,69.0094,38150.0
2023-10-02 13:30:00,73.5,73.51,73.41,73.44,41982.0,69.0094,69.0188,68.9249,68.9531,41982.0
2023-10-02 13:40:00,73.44,73.55,73.43,73.48,36346.0,68.9531,69.0564,68.9437,68.9907,36346.0
2023-10-02 13:50:00,73.49,73.54,73.48,73.51,29893.0,69.0001,69.047,68.9907,69.0188,29893.0
2023-10-02 14:00:00,73.53,73.69,73.53,73.68,38473.0,69.0376,69.1878,69.0376,69.1784,38473.0
2023-10-02 14:10:00,73.69,73.8,73.68,73.7,51068.0,69.1878,69.2911,69.1784,69.1972,51068.0
2023-10-02 14:20:00,73.7,73.71,73.52,73.53,39854.0,69.1972,69.2066,69.0282,69.0376,39854.0
2023-10-02 14:30:00,73.53,73.6,73.51,73.54,38330.0,69.0376,69.1033,69.0188,69.047,38330.0
2023-10-02 14:40:00,73.53,73.58,73.51,73.53,36458.0,69.0376,69.0846,69.0188,69.0376,36458.0
2023-10-02 14:50:00,73.54,73.56,73.43,73.48,49713.0,69.047,69.0658,68.9437,68.9907,49713.0
2023-10-02 15:00:00,73.48,73.63,73.42,73.62,36328.0,68.9907,69.1315,68.9343,69.1221,36328.0
2023-10-02 15:10:00,73.62,73.79,73.62,73.72,31227.0,69.1221,69.2817,69.1221,69.216,31227.0
2023-10-02 15:20:00,73.71,73.82,73.69,73.78,40953.0,69.2066,69.3099,69.1878,69.2723,40953.0
2023-10-02 15:30:00,73.78,73.93,73.77,73.88,59393.0,69.2723,69.4132,69.2629,69.3662,59393.0
2023-10-02 15:40:00,73.87,73.92,73.84,73.88,82090.0,69.3568,69.4038,69.3287,69.3662,82090.0
2023-10-02 15:50:00,73.88,74.11,73.85,74.1,420200.0,69.3662,69.5822,69.3381,69.5728,420200.0
2023-10-03 09:30:00,73.21,73.29,72.86,73.11,226206.0,68.7372,68.8123,68.4085,68.6433,226206.0
2023-10-03 09:40:00,73.11,73.63,73.09,73.63,120642.0,68.6433,69.1315,68.6245,69.1315,120642.0
2023-10-03 09:50:00,73.62,73.87,73.51,73.83,113808.0,69.1221,69.3568,69.0188,69.3193,113808.0
2023-10-03 10:00:00,73.82,73.82,73.42,73.43,80141.0,69.3099,69.3099,68.9343,68.9437,80141.0
2023-10-03 10:10:00,73.4,73.5,73.12,73.13,101646.0,68.9155,69.0094,68.6527,68.662,101646.0
2023-10-03 10:20:00,73.13,73.13,72.9,73.03,110803.0,68.662,68.662,68.4461,68.5682,110803.0
2023-10-03 10:30:00,73.03,73.2,72.96,73.13,65402.0,68.5682,68.7278,68.5024,68.662,65402.0
2023-10-03 10:40:00,73.13,73.51,73.13,73.47,131166.0,68.662,69.0188,68.662,68.9813,131166.0
2023-10-03 10:50:00,73.46,73.7,73.44,73.69,183275.0,68.9719,69.1972,68.9531,69.1878,183275.0
2023-10-03 11:00:00,73.68,73.77,73.33,73.37,91181.0,69.1784,69.2629,68.8498,68.8874,91181.0
2023-10-03 11:10:00,73.37,73.39,73.27,73.37,36895.0,68.8874,68.9062,68.7935,68.8874,36895.0
2023-10-03 11:20:00,73.36,73.38,73.27,73.37,37668.0,68.878,68.8968,68.7935,68.8874,37668.0
2023-10-03 11:30:00,73.36,73.4,73.15,73.21,36564.0,68.878,68.9155,68.6808,68.7372,36564.0
2023-10-03 11:40:00,73.24,73.27,73.15,73.17,30901.0,68.7653,68.7935,68.6808,68.6996,30901.0
2023-10-03 11:50:00,73.17,73.24,73.1,73.15,45440.0,68.6996,68.7653,68.6339,68.6808,45440.0
2023-10-03 12:00:00,73.15,73.28,73.14,73.21,39434.0,68.6808,68.8029,68.6714,68.7372,39434.0
2023-10-03 12:10:00,73.2,73.33,73.18,73.27,28412.0,68.7278,68.8498,68.709,68.7935,28412.0
2023-10-03 12:20:00,73.27,73.35,73.22,73.35,38232.0,68.7935,68.8686,68.7465,68.8686,38232.0
2023-10-03 12:30:00,73.34,73.41,73.3,73.32,27257.0,68.8592,68.9249,68.8217,68.8404,27257.0
2023-10-03 12:40:00,73.32,73.38,73.21,73.37,31444.0,68.8404,68.8968,68.7372,68.8874,31444.0
2023-10-03 12:50:00,73.36,73.44,73.29,73.39,23881.0,68.878,68.9531,68.8123,68.9062,23881.0
2023-10-03 13:00:00,73.39,73.47,73.38,73.42,21737.0,68.9062,68.9813,68.8968,68.9343,21737.0
2023-10-03 13:10:00,73.41,73.5,73.41,73.47,28068.0,68.9249,69.0094,68.9249,68.9813,28068.0
2023-10-03 13:20:00,73.47,73.52,73.46,73.51,27476.0,68.9813,69.0282,68.9719,69.0188,27476.0
2023-10-03 13:30:00,73.52,73.52,73.43,73.43,29049.0,69.0282,69.0282,68.9437,68.9437,29049.0
2023-10-03 13:40:00,73.44,73.48,73.37,73.39,25483.0,68.9531,68.9907,68.8874,68.9062,25483.0
2023-10-03 13:50:00,73.39,73.42,73.32,73.38,19187.0,68.9062,68.9343,68.8404,68.8968,19187.0
2023-10-03 14:00:00,73.38,73.39,73.25,73.28,38633.0,68.8968,68.9062,68.7747,68.8029,38633.0
2023-10-03 14:10:00,73.28,73.34,73.25,73.34,33941.0,68.8029,68.8592,68.7747,68.8592,33941.0
2023-10-03 14:20:00,73.34,73.42,73.33,73.41,42281.0,68.8592,68.9343,68.8498,68.9249,42281.0
2023-10-03 14:30:00,73.41,73.49,73.4,73.48,32694.0,68.9249,69.0001,68.9155,68.9907,32694.0
2023-10-03 14:40:00,73.47,73.53,73.44,73.53,31804.0,68.9813,69.0376,68.9531,69.0376,31804.0
2023-10-03 14:50:00,73.53,73.57,73.46,73.47,55649.0,69.0376,69.0752,68.9719,68.9813,55649.0
2023-10-03 15:00:00,73.47,73.47,73.25,73.27,76634.0,68.9813,68.9813,68.7747,68.7935,76634.0
2023-10-03 15:10:00,73.27,73.3,73.22,73.23,67972.0,68.7935,68.8217,68.7465,68.7559,67972.0
2023-10-03 15:20:00,73.23,73.3,73.21,73.22,73601.0,68.7559,68.8217,68.7372,68.7465,73601.0
2023-10-03 15:30:00,73.22,73.25,73.12,73.22,89327.0,68.7465,68.7747,68.6527,68.7465,89327.0
2023-10-03 15:40:00,73.23,73.31,73.21,73.23,120563.0,68.7559,68.831,68.7372,68.7559,120563.0
2023-10-03 15:50:00,73.22,73.37,73.14,73.29,602061.0,68.7465,68.8874,68.6714,68.8123,602061.0
2023-10-04 09:30:00,73.31,73.81,73.25,73.81,123596.0,68.831,69.3005,68.7747,69.3005,123596.0
2023-10-04 09:40:00,73.81,73.87,73.31,73.46,102725.0,69.3005,69.3568,68.831,68.9719,102725.0
2023-10-04 09:50:00,73.48,73.68,73.37,73.65,60003.0,68.9907,69.1784,68.8874,69.1503,60003.0
2023-10-04 10:00:00,73.64,73.88,73.61,73.86,64905.0,69.1409,69.3662,69.1127,69.3474,64905.0
2023-10-04 10:10:00,73.88,73.88,73.52,73.59,79043.0,69.3662,69.3662,69.0282,69.0939,79043.0
2023-10-04 10:20:00,73.59,73.63,73.42,73.45,56243.0,69.0939,69.1315,68.9343,68.9625,56243.0
2023-10-04 10:30:00,73.45,73.76,73.43,73.76,50130.0,68.9625,69.2536,68.9437,69.2536,50130.0
2023-10-04 10:40:00,73.77,73.79,73.44,73.45,48817.0,69.2629,69.2817,68.9531,68.9625,48817.0
2023-10-04 10:50:00,73.46,73.58,73.36,73.45,62732.0,68.9719,69.0846,68.878,68.9625,62732.0
2023-10-04 11:00:00,73.46,73.54,73.36,73.47,60456.0,68.9719,69.047,68.878,68.9813,60456.0
2023-10-04 11:10:00,73.48,73.58,73.44,73.56,63718.0,68.9907,69.0846,68.9531,69.0658,63718.0
2023-10-04 11:20:00,73.56,73.72,73.56,73.67,35311.0,69.0658,69.216,69.0658,69.1691,35311.0
2023-10-04 11:30:00,73.68,73.72,73.54,73.62,43366.0,69.1784,69.216,69.047,69.1221,43366.0
2023-10-04 11:40:00,73.62,73.83,73.58,73.8,51031.0,69.1221,69.3193,69.0846,69.2911,51031.0
2023-10-04 11:50:00,73.8,73.93,73.75,73.93,50672.0,69.2911,69.4132,69.2442,69.4132,50672.0
2023-10-04 12:00:00,73.93,73.95,73.81,73.95,61592.0,69.4132,69.4319,69.3005,69.4319,61592.0
2023-10-04 12:10:00,73.95,74.14,73.93,74.12,66609.0,69.4319,69.6103,69.4132,69.5916,66609.0
2023-10-04 12:20:00,74.12,74.17,74.05,74.11,47788.0,69.5916,69.6385,69.5258,69.5822,47788.0
2023-10-04 12:30:00,74.12,74.2,74.07,74.15,47772.0,69.5916,69.6667,69.5446,69.6197,47772.0
2023-10-04 12:40:00,74.16,74.21,74.07,74.12,43185.0,69.6291,69.6761,69.5446,69.5916,43185.0
2023-10-04 12:50:00,74.11,74.14,73.98,74.02,28591.0,69.5822,69.6103,69.4601,69.4977,28591.0
2023-10-04 13:00:00,74.03,74.05,73.95,73.99,32895.0,69.5071,69.5258,69.4319,69.4695,32895.0
2023-10-04 13:10:00,73.99,74.0,73.91,73.97,40556.0,69.4695,69.4789,69.3944,69.4507,40556.0
2023-10-04 13:20:00,73.98,74.02,73.87,73.87,39943.0,69.4601,69.4977,69.3568,69.3568,39943.0
2023-10-04 13:30:00,73.88,73.93,73.79,73.93,30190.0,69.3662,69.4132,69.2817,69.4132,30190.0
2023-10-04 13:40:00,73.94,74.02,73.91,74.02,31864.0,69.4226,69.4977,69.3944,69.4977,31864.0
2023-10-04 13:50:00,74.02,74.14,73.96,74.08,30716.0,69.4977,69.6103,69.4413,69.554,30716.0
2023-10-04 14:00:00,74.09,74.15,74.05,74.06,52091.0,69.5634,69.6197,69.5258,69.5352,52091.0
2023-10-04 14:10:00,74.08,74.23,74.07,74.21,28509.0,69.554,69.6948,69.5446,69.6761,28509.0
2023-10-04 14:20:00,74.21,74.25,74.14,74.22,53552.0,69.6761,69.7136,69.6103,69.6855,53552.0
2023-10-04 14:30:00,74.23,74.28,74.16,74.25,43814.0,69.6948,69.7418,69.6291,69.7136,43814.0
2023-10-04 14:40:00,74.24,74.35,74.24,74.33,40595.0,69.7042,69.8075,69.7042,69.7887,40595.0
2023-10-04 14:50:00,74.32,74.5,74.31,74.49,57949.0,69.7793,69.9483,69.77,69.939,57949.0
2023-10-04 15:00:00,74.5,74.55,74.45,74.55,43941.0,69.9483,69.9953,69.9014,69.9953,43941.0
2023-10-04 15:10:00,74.55,74.75,74.54,74.69,71477.0,69.9953,70.1831,69.9859,70.1267,71477.0
2023-10-04 15:20:00,74.69,74.71,74.6,74.61,44518.0,70.1267,70.1455,70.0422,70.0516,44518.0
2023-10-04 15:30:00,74.62,74.75,74.57,74.69,77474.0,70.061,70.1831,70.0141,70.1267,77474.0
2023-10-04 15:40:00,74.69,74.7,74.56,74.66,83299.0,70.1267,70.1361,70.0047,70.0986,83299.0
2023-10-04 15:50:00,74.65,74.82,74.56,74.72,441684.0,70.0892,70.2488,70.0047,70.1549,441684.0
2023-10-05 09:30:00,74.67,75.03,74.48,74.99,133123.0,70.108,70.446,69.9296,70.4084,133123.0
2023-10-05 09:40:00,75.0,75.0,74.74,74.78,63760.0,70.4178,70.4178,70.1737,70.2112,63760.0
2023-10-05 09:50:00,74.79,74.88,74.68,74.75,50180.0,70.2206,70.3051,70.1173,70.1831,50180.0
2023-10-05 10:00:00,74.75,74.75,74.34,74.39,91691.0,70.1831,70.1831,69.7981,69.8451,91691.0
2023-10-05 10:10:00,74.39,74.6,74.35,74.6,66795.0,69.8451,70.0422,69.8075,70.0422,66795.0
2023-10-05 10:20:00,74.6,74.74,74.5,74.73,45498.0,70.0422,70.1737,69.9483,70.1643,45498.0
2023-10-05 10:30:00,74.73,74.73,74.46,74.52,61590.0,70.1643,70.1643,69.9108,69.9671,61590.0
2023-10-05 10:40:00,74.52,74.57,74.44,74.52,65173.0,69.9671,70.0141,69.892,69.9671,65173.0
2023-10-05 10:50:00,74.51,74.64,74.48,74.61,90328.0,69.9577,70.0798,69.9296,70.0516,90328.0
2023-10-05 11:00:00,74.59,74.61,74.43,74.51,83120.0,70.0328,70.0516,69.8826,69.9577,83120.0
2023-10-05 11:10:00,74.53,74.64,74.5,74.53,46859.0,69.9765,70.0798,69.9483,69.9765,46859.0
2023-10-05 11:20:00,74.53,74.63,74.52,74.56,32760.0,69.9765,70.0704,69.9671,70.0047,32760.0
2023-10-05 11:30:00,74.55,74.61,74.51,74.55,38079.0,69.9953,70.0516,69.9577,69.9953,38079.0
2023-10-05 11:40:00,74.55,74.56,74.38,74.47,54744.0,69.9953,70.0047,69.8357,69.9202,54744.0
2023-10-05 11:50:00,74.46,74.56,74.41,74.42,39573.0,69.9108,70.0047,69.8638,69.8732,39573.0
2023-10-05 12:00:00,74.42,74.48,74.35,74.46,35282.0,69.8732,69.9296,69.8075,69.9108,35282.0
2023-10-05 12:10:00,74.47,74.5,74.4,74.47,28302.0,69.9202,69.9483,69.8545,69.9202,28302.0
2023-10-05 12:20:00,74.47,74.6,74.46,74.56,28427.0,69.9202,70.0422,69.9108,70.0047,28427.0
2023-10-05 12:30:00,74.56,74.57,74.45,74.45,26336.0,70.0047,70.0141,69.9014,69.9014,26336.0
2023-10-05 12:40:00,74.45,74.49,74.38,74.39,27699.0,69.9014,69.939,69.8357,69.8451,27699.0
2023-10-05 12:50:00,74.4,74.44,74.35,74.38,28437.0,69.8545,69.892,69.8075,69.8357,28437.0
2023-10-05 13:00:00,74.39,74.39,74.14,74.16,30031.0,69.8451,69.8451,69.6103,69.6291,30031.0
2023-10-05 13:10:00,74.16,74.28,74.15,74.27,27134.0,69.6291,69.7418,69.6197,69.7324,27134.0
2023-10-05 13:20:00,74.27,74.33,74.25,74.33,29653.0,69.7324,69.7887,69.7136,69.7887,29653.0
2023-10-05 13:30:00,74.32,74.51,74.23,74.44,40720.0,69.7793,69.9577,69.6948,69.892,40720.0
2023-10-05 13:40:00,74.44,74.49,74.39,74.43,38513.0,69.892,69.939,69.8451,69.8826,38513.0
2023-10-05 13:50:00,74.43,74.52,74.4,74.52,29732.0,69.8826,69.9671,69.8545,69.9671,29732.0
2023-10-05 14:00:00,74.52,74.58,74.45,74.47,32932.0,69.9671,70.0235,69.9014,69.9202,32932.0
2023-10-05 14:10:00,74.48,74.61,74.43,74.6,47232.0,69.9296,70.0516,69.8826,70.0422,47232.0
2023-10-05 14:20:00,74.6,74.68,74.6,74.67,39110.0,70.0422,70.1173,70.0422,70.108,39110.0
2023-10-05 14:30:00,74.67,74.73,74.64,74.72,46842.0,70.108,70.1643,70.0798,70.1549,46842.0
2023-10-05 14:40:00,74.71,74.76,74.57,74.58,39256.0,70.1455,70.1925,70.0141,70.0235,39256.0
2023-10-05 14:50:00,74.6,74.7,74.6,74.67,31519.0,70.0422,70.1361,70.0422,70.108,31519.0
2023-10-05 15:00:00,74.68,74.72,74.65,74.66,39011.0,70.1173,70.1549,70.0892,70.0986,39011.0
2023-10-05 15:10:00,74.65,74.65,74.51,74.56,36911.0,70.0892,70.0892,69.9577,70.0047,36911.0
2023-10-05 15:20:00,74.56,74.62,74.49,74.55,42362.0,70.0047,70.061,69.939,69.9953,42362.0
2023-10-05 15:30:00,74.55,74.57,74.48,74.5,57308.0,69.9953,70.0141,69.9296,69.9483,57308.0
2023-10-05 15:40:00,74.5,74.62,74.46,74.62,76279.0,69.9483,70.061,69.9108,70.061,76279.0
2023-10-05 15:50:00,74.62,74.74,74.6,74.72,395213.0,70.061,70.1737,70.0422,70.1549,395213.0
2023-10-06 09:30:00,74.48,74.48,73.91,74.09,120601.0,69.9296,69.9296,69.3944,69.5634,120601.0
2023-10-06 09:40:00,74.09,74.66,74.07,74.47,60521.0,69.5634,70.0986,69.5446,69.9202,60521.0
2023-10-06 09:50:00,74.47,74.55,74.34,74.49,50965.0,69.9202,69.9953,69.7981,69.939,50965.0
2023-10-06 10:00:00,74.51,74.58,74.26,74.31,64788.0,69.9577,70.0235,69.723,69.77,64788.0
2023-10-06 10:10:00,74.3,74.53,74.21,74.31,61287.0,69.7606,69.9765,69.6761,69.77,61287.0
2023-10-06 10:20:00,74.31,74.43,74.17,74.41,51571.0,69.77,69.8826,69.6385,69.8638,51571.0
2023-10-06 10:30:00,74.43,74.62,74.43,74.6,68005.0,69.8826,70.061,69.8826,70.0422,68005.0
2023-10-06 10:40:00,74.59,74.69,74.54,74.57,52257.0,70.0328,70.1267,69.9859,70.0141,52257.0
2023-10-06 10:50:00,74.55,74.58,74.41,74.55,40920.0,69.9953,70.0235,69.8638,69.9953,40920.0
2023-10-06 11:00:00,74.56,74.73,74.5,74.71,51218.0,70.0047,70.1643,69.9483,70.1455,51218.0
2023-10-06 11:10:00,74.72,74.8,74.57,74.57,65317.0,70.1549,70.23,70.0141,70.0141,65317.0
2023-10-06 11:20:00,74.58,74.8,74.58,74.72,53115.0,70.0235,70.23,70.0235,70.1549,53115.0
2023-10-06 11:30:00,74.73,74.97,74.72,74.97,49234.0,70.1643,70.3896,70.1549,70.3896,49234.0
2023-10-06 11:40:00,74.97,75.01,74.88,74.99,51395.0,70.3896,70.4272,70.3051,70.4084,51395.0
2023-10-06 11:50:00,75.0,75.01,74.89,74.97,63488.0,70.4178,70.4272,70.3145,70.3896,63488.0
2023-10-06 12:00:00,74.98,74.99,74.87,74.87,44543.0,70.399,70.4084,70.2957,70.2957,44543.0
2023-10-06 12:10:00,74.87,74.93,74.77,74.91,34521.0,70.2957,70.3521,70.2018,70.3333,34521.0
2023-10-06 12:20:00,74.91,74.91,74.78,74.88,34362.0,70.3333,70.3333,70.2112,70.3051,34362.0
2023-10-06 12:30:00,74.89,74.9,74.67,74.69,19873.0,70.3145,70.3239,70.108,70.1267,19873.0
2023-10-06 12:40:00,74.68,74.78,74.68,74.76,26241.0,70.1173,70.2112,70.1173,70.1925,26241.0
2023-10-06 12:50:00,74.77,74.79,74.68,74.7,41644.0,70.2018,70.2206,70.1173,70.1361,41644.0
2023-10-06 13:00:00,74.7,74.77,74.69,74.72,32317.0,70.1361,70.2018,70.1267,70.1549,32317.0
2023-10-06 13:10:00,74.72,74.81,74.65,74.81,33146.0,70.1549,70.2394,70.0892,70.2394,33146.0
2023-10-06 13:20:00,74.81,74.93,74.81,74.84,33557.0,70.2394,70.3521,70.2394,70.2676,33557.0
2023-10-06 13:30:00,74.84,74.92,74.72,74.72,39833.0,70.2676,70.3427,70.1549,70.1549,39833.0
2023-10-06 13:40:00,74.72,74.82,74.7,74.8,28692.0,70.1549,70.2488,70.1361,70.23,28692.0
2023-10-06 13:50:00,74.8,74.84,74.74,74.81,25774.0,70.23,70.2676,70.1737,70.2394,25774.0
2023-10-06 14:00:00,74.81,74.82,74.73,74.8,21888.0,70.2394,70.2488,70.1643,70.23,21888.0
2023-10-06 14:10:00,74.81,74.87,74.77,74.84,27923.0,70.2394,70.2957,70.2018,70.2676,27923.0
2023-10-06 14:20:00,74.83,74.96,74.83,74.93,37099.0,70.2582,70.3802,70.2582,70.3521,37099.0
2023-10-06 14:30:00,74.94,75.01,74.92,74.98,51978.0,70.3615,70.4272,70.3427,70.399,51978.0
2023-10-06 14:40:00,74.98,75.01,74.94,74.99,53147.0,70.399,70.4272,70.3615,70.4084,53147.0
2023-10-06 14:50:00,74.99,74.99,74.88,74.92,44692.0,70.4084,70.4084,70.3051,70.3427,44692.0
2023-10-06 15:00:00,74.92,75.0,74.85,75.0,38921.0,70.3427,70.4178,70.277,70.4178,38921.0
2023-10-06 15:10:00,75.0,75.01,74.9,74.98,79135.0,70.4178,70.4272,70.3239,70.399,79135.0
2023-10-06 15:20:00,74.98,75.01,74.91,74.98,66917.0,70.399,70.4272,70.3333,70.399,66917.0
2023-10-06 15:30:00,74.98,75.01,74.94,74.98,87032.0,70.399,70.4272,70.3615,70.399,87032.0
2023-10-06 15:40:00,74.97,75.0,74.88,74.88,94681.0,70.3896,70.4178,70.3051,70.3051,94681.0
2023-10-06 15:50:00,74.88,74.89,74.7,74.74,281123.0,70.3051,70.3145,70.1361,70.1737,281123.0
2023-10-09 09:30:00,74.78,74.84,74.57,74.59,114798.0,70.2112,70.2676,70.0141,70.0328,114798.0
2023-10-09 09:40:00,74.58,74.93,74.56,74.92,63705.0,70.0235,70.3521,70.0047,70.3427,63705.0
2023-10-09 09:50:00,74.92,75.01,74.85,74.87,56487.0,70.3427,70.4272,70.277,70.2957,56487.0
2023-10-09 10:00:00,74.87,74.96,74.73,74.86,83958.0,70.2957,70.3802,70.1643,70.2863,83958.0
2023-10-09 10:10:00,74.86,74.89,74.74,74.81,53650.0,70.2863,70.3145,70.1737,70.2394,53650.0
2023-10-09 10:20:00,74.81,74.82,74.56,74.58,45573.0,70.2394,70.2488,70.0047,70.0235,45573.0
2023-10-09 10:30:00,74.58,74.62,74.48,74.48,28035.0,70.0235,70.061,69.9296,69.9296,28035.0
2023-10-09 10:40:00,74.47,74.6,74.44,74.46,25196.0,69.9202,70.0422,69.892,69.9108,25196.0
2023-10-09 10:50:00,74.45,74.48,74.25,74.3,35377.0,69.9014,69.9296,69.7136,69.7606,35377.0
2023-10-09 11:00:00,74.29,74.39,74.23,74.38,29289.0,69.7512,69.8451,69.6948,69.8357,29289.0
2023-10-09 11:10:00,74.39,74.74,74.39,74.69,26670.0,69.8451,70.1737,69.8451,70.1267,26670.0
2023-10-09 11:20:00,74.7,74.91,74.7,74.9,22351.0,70.1361,70.3333,70.1361,70.3239,22351.0
2023-10-09 11:30:00,74.9,74.91,74.75,74.83,39023.0,70.3239,70.3333,70.1831,70.2582,39023.0
2023-10-09 11:40:00,74.85,74.95,74.85,74.88,26557.0,70.277,70.3708,70.277,70.3051,26557.0
2023-10-09 11:50:00,74.87,74.93,74.85,74.88,23423.0,70.2957,70.3521,70.277,70.3051,23423.0
2023-10-09 12:00:00,74.87,74.89,74.73,74.85,30172.0,70.2957,70.3145,70.1643,70.277,30172.0
2023-10-09 12:10:00,74.85,74.9,74.84,74.88,28232.0,70.277,70.3239,70.2676,70.3051,28232.0
2023-10-09 12:20:00,74.88,74.92,74.85,74.86,25331.0,70.3051,70.3427,70.277,70.2863,25331.0
2023-10-09 12:30:00,74.87,74.89,74.72,74.73,37395.0,70.2957,70.3145,70.1549,70.1643,37395.0
2023-10-09 12:40:00,74.72,74.76,74.58,74.63,26323.0,70.1549,70.1925,70.0235,70.0704,26323.0
2023-10-09 12:50:00,74.63,74.73,74.58,74.7,21922.0,70.0704,70.1643,70.0235,70.1361,21922.0
2023-10-09 13:00:00,74.71,74.75,74.67,74.73,170937.0,70.1455,70.1831,70.108,70.1643,170937.0
2023-10-09 13:10:00,74.73,74.84,74.71,74.78,33491.0,70.1643,70.2676,70.1455,70.2112,33491.0
2023-10-09 13:20:00,74.79,74.87,74.75,74.79,54020.0,70.2206,70.2957,70.1831,70.2206,54020.0
2023-10-09 13:30:00,74.8,74.99,74.79,74.97,50509.0,70.23,70.4084,70.2206,70.3896,50509.0
2023-10-09 13:40:00,74.96,75.07,74.94,74.97,102261.0,70.3802,70.4835,70.3615,70.3896,102261.0
2023-10-09 13:50:00,74.98,75.27,74.98,75.27,83502.0,70.399,70.6713,70.399,70.6713,83502.0
2023-10-09 14:00:00,75.28,75.34,75.24,75.28,43757.0,70.6807,70.737,70.6431,70.6807,43757.0
2023-10-09 14:10:00,75.28,75.31,75.2,75.27,37522.0,70.6807,70.7089,70.6056,70.6713,37522.0
2023-10-09 14:20:00,75.27,75.3,75.23,75.25,33788.0,70.6713,70.6995,70.6337,70.6525,33788.0
2023-10-09 14:30:00,75.23,75.25,75.16,75.2,58010.0,70.6337,70.6525,70.568,70.6056,58010.0
2023-10-09 14:40:00,75.19,75.27,75.13,75.15,86933.0,70.5962,70.6713,70.5399,70.5586,86933.0
2023-10-09 14:50:00,75.15,75.16,75.1,75.13,25373.0,70.5586,70.568,70.5117,70.5399,25373.0
2023-10-09 15:00:00,75.14,75.15,75.06,75.14,38051.0,70.5492,70.5586,70.4741,70.5492,38051.0
2023-10-09 15:10:00,75.14,75.2,75.13,75.15,34796.0,70.5492,70.6056,70.5399,70.5586,34796.0
2023-10-09 15:20:00,75.14,75.17,75.07,75.09,47377.0,70.5492,70.5774,70.4835,70.5023,47377.0
2023-10-09 15:30:00,75.08,75.1,74.96,74.97,54678.0,70.4929,70.5117,70.3802,70.3896,54678.0
2023-10-09 15:40:00,74.97,74.99,74.83,74.97,75493.0,70.3896,70.4084,70.2582,70.3896,75493.0
2023-10-09 15:50:00,74.97,75.08,74.96,75.06,271589.0,70.3896,70.4929,70.3802,70.4741,271589.0
2023-10-10 09:30:00,74.94,75.21,74.86,74.86,82122.0,70.3615,70.615,70.2863,70.2863,82122.0
2023-10-10 09:40:00,74.84,75.05,74.78,75.03,48815.0,70.2676,70.4647,70.2112,70.446,48815.0
2023-10-10 09:50:00,75.05,75.12,74.95,74.95,31309.0,70.4647,70.5305,70.3708,70.3708,31309.0
2023-10-10 10:00:00,74.94,75.2,74.93,75.2,29444.0,70.3615,70.6056,70.3521,70.6056,29444.0
2023-10-10 10:10:00,75.2,75.44,75.2,75.42,50186.0,70.6056,70.8309,70.6056,70.8121,50186.0
2023-10-10 10:20:00,75.41,75.56,75.37,75.55,80697.0,70.8027,70.9436,70.7652,70.9342,80697.0
2023-10-10 10:30:00,75.55,75.68,75.45,75.66,76160.0,70.9342,71.0562,70.8403,71.0375,76160.0
2023-10-10 10:40:00,75.65,75.74,75.63,75.68,75113.0,71.0281,71.1126,71.0093,71.0562,75113.0
2023-10-10 10:50:00,75.68,75.78,75.68,75.72,65352.0,71.0562,71.1501,71.0562,71.0938,65352.0
2023-10-10 11:00:00,75.72,75.86,75.65,75.8,75002.0,71.0938,71.2253,71.0281,71.1689,75002.0
2023-10-10 11:10:00,75.83,76.04,75.8,75.95,77878.0,71.1971,71.3943,71.1689,71.3098,77878.0
2023-10-10 11:20:00,75.96,75.98,75.88,75.95,58397.0,71.3191,71.3379,71.244,71.3098,58397.0
2023-10-10 11:30:00,75.95,76.1,75.94,76.02,67911.0,71.3098,71.4506,71.3004,71.3755,67911.0
2023-10-10 11:40:00,76.01,76.06,75.89,75.9,48157.0,71.3661,71.413,71.2534,71.2628,48157.0
2023-10-10 11:50:00,75.9,75.91,75.83,75.88,38336.0,71.2628,71.2722,71.1971,71.244,38336.0
2023-10-10 12:00:00,75.88,76.05,75.85,76.04,65379.0,71.244,71.4036,71.2159,71.3943,65379.0
2023-10-10 12:10:00,76.05,76.19,76.04,76.17,63473.0,71.4036,71.5351,71.3943,71.5163,63473.0
2023-10-10 12:20:00,76.17,76.28,76.14,76.28,61039.0,71.5163,71.6196,71.4881,71.6196,61039.0
2023-10-10 12:30:00,76.28,76.37,76.26,76.27,66302.0,71.6196,71.7041,71.6008,71.6102,66302.0
2023-10-10 12:40:00,76.28,76.36,76.22,76.36,33316.0,71.6196,71.6947,71.5633,71.6947,33316.0
2023-10-10 12:50:00,76.36,76.46,76.35,76.46,47360.0,71.6947,71.7886,71.6853,71.7886,47360.0
2023-10-10 13:00:00,76.45,76.46,76.23,76.27,64979.0,71.7792,71.7886,71.5726,71.6102,64979.0
2023-10-10 13:10:00,76.28,76.32,76.19,76.23,38971.0,71.6196,71.6571,71.5351,71.5726,38971.0
2023-10-10 13:20:00,76.22,76.26,76.03,76.08,38501.0,71.5633,71.6008,71.3849,71.4318,38501.0
2023-10-10 13:30:00,76.08,76.08,75.89,75.94,34972.0,71.4318,71.4318,71.2534,71.3004,34972.0
2023-10-10 13:40:00,75.95,76.01,75.92,75.93,31906.0,71.3098,71.3661,71.2816,71.291,31906.0
2023-10-10 13:50:00,75.94,75.97,75.84,75.92,28841.0,71.3004,71.3285,71.2065,71.2816,28841.0
2023-10-10 14:00:00,75.93,76.05,75.91,75.94,56625.0,71.291,71.4036,71.2722,71.3004,56625.0
2023-10-10 14:10:00,75.93,76.0,75.89,75.96,37621.0,71.291,71.3567,71.2534,71.3191,37621.0
2023-10-10 14:20:00,75.98,76.02,75.89,75.97,45876.0,71.3379,71.3755,71.2534,71.3285,45876.0
2023-10-10 14:30:00,75.97,76.01,75.85,75.89,33600.0,71.3285,71.3661,71.2159,71.2534,33600.0
2023-10-10 14:40:00,75.9,76.03,75.88,75.97,37449.0,71.2628,71.3849,71.244,71.3285,37449.0
2023-10-10 14:50:00,75.97,75.97,75.77,75.81,43143.0,71.3285,71.3285,71.1408,71.1783,43143.0
2023-10-10 15:00:00,75.81,75.92,75.8,75.91,38427.0,71.1783,71.2816,71.1689,71.2722,38427.0
2023-10-10 15:10:00,75.92,75.98,75.86,75.92,29782.0,71.2816,71.3379,71.2253,71.2816,29782.0
2023-10-10 15:20:00,75.91,75.93,75.85,75.9,53928.0,71.2722,71.291,71.2159,71.2628,53928.0
2023-10-10 15:30:00,75.9,75.93,75.83,75.91,69953.0,71.2628,71.291,71.1971,71.2722,69953.0
2023-10-10 15:40:00,75.91,75.97,75.88,75.96,92226.0,71.2722,71.3285,71.244,71.3191,92226.0
2023-10-10 15:50:00,75.97,76.02,75.83,75.95,323259.0,71.3285,71.3755,71.1971,71.3098,323259.0
2023-10-11 09:30:00,76.25,76.39,76.05,76.14,113704.0,71.5914,71.7229,71.4036,71.4881,113704.0
2023-10-11 09:40:00,76.17,76.58,76.01,76.56,62709.0,71.5163,71.9013,71.3661,71.8825,62709.0
2023-10-11 09:50:00,76.57,76.59,76.28,76.45,52837.0,71.8919,71.9107,71.6196,71.7792,52837.0
2023-10-11 10:00:00,76.44,76.51,76.34,76.47,44484.0,71.7698,71.8355,71.6759,71.798,44484.0
2023-10-11 10:10:00,76.47,76.58,76.31,76.56,43796.0,71.798,71.9013,71.6478,71.8825,43796.0
2023-10-11 10:20:00,76.56,76.72,76.41,76.7,64371.0,71.8825,72.0327,71.7416,72.0139,64371.0
2023-10-11 10:30:00,76.7,76.84,76.66,76.77,60562.0,72.0139,72.1454,71.9764,72.0797,60562.0
2023-10-11 10:40:00,76.76,76.97,76.71,76.94,84845.0,72.0703,72.2674,72.0233,72.2393,84845.0
2023-10-11 10:50:00,76.95,77.01,76.7,76.76,91402.0,72.2487,72.305,72.0139,72.0703,91402.0
2023-10-11 11:00:00,76.75,76.82,76.7,76.78,55363.0,72.0609,72.1266,72.0139,72.089,55363.0
2023-10-11 11:10:00,76.77,76.8,76.48,76.53,61537.0,72.0797,72.1078,71.8074,71.8543,61537.0
2023-10-11 11:20:00,76.53,76.6,76.46,76.59,49150.0,71.8543,71.92,71.7886,71.9107,49150.0
2023-10-11 11:30:00,76.59,76.68,76.51,76.54,48567.0,71.9107,71.9952,71.8355,71.8637,48567.0
2023-10-11 11:40:00,76.53,76.68,76.5,76.66,45895.0,71.8543,71.9952,71.8262,71.9764,45895.0
2023-10-11 11:50:00,76.66,76.77,76.62,76.63,52755.0,71.9764,72.0797,71.9388,71.9482,52755.0
2023-10-11 12:00:00,76.64,76.73,76.63,76.69,51000.0,71.9576,72.0421,71.9482,72.0045,51000.0
2023-10-11 12:10:00,76.7,76.76,76.63,76.66,49417.0,72.0139,72.0703,71.9482,71.9764,49417.0
2023-10-11 12:20:00,76.66,76.69,76.56,76.57,31926.0,71.9764,72.0045,71.8825,71.8919,31926.0
2023-10-11 12:30:00,76.57,76.68,76.56,76.65,40330.0,71.8919,71.9952,71.8825,71.967,40330.0
2023-10-11 12:40:00,76.66,76.74,76.63,76.73,32792.0,71.9764,72.0515,71.9482,72.0421,32792.0
2023-10-11 12:50:00,76.73,76.74,76.64,76.7,36355.0,72.0421,72.0515,71.9576,72.0139,36355.0
2023-10-11 13:00:00,76.7,76.77,76.65,76.75,57382.0,72.0139,72.0797,71.967,72.0609,57382.0
2023-10-11 13:10:00,76.75,76.87,76.72,76.76,75236.0,72.0609,72.1735,72.0327,72.0703,75236.0
2023-10-11 13:20:00,76.76,76.81,76.7,76.73,36846.0,72.0703,72.1172,72.0139,72.0421,36846.0
2023-10-11 13:30:00,76.73,76.73,76.63,76.69,61492.0,72.0421,72.0421,71.9482,72.0045,61492.0
2023-10-11 13:40:00,76.68,76.78,76.67,76.71,42182.0,71.9952,72.089,71.9858,72.0233,42182.0
2023-10-11 13:50:00,76.71,76.79,76.69,76.77,33375.0,72.0233,72.0984,72.0045,72.0797,33375.0
2023-10-11 14:00:00,76.76,76.81,76.63,76.63,32647.0,72.0703,72.1172,71.9482,71.9482,32647.0
2023-10-11 14:10:00,76.63,76.93,76.63,76.88,53721.0,71.9482,72.2299,71.9482,72.1829,53721.0
2023-10-11 14:20:00,76.88,76.9,76.84,76.84,59608.0,72.1829,72.2017,72.1454,72.1454,59608.0
2023-10-11 14:30:00,76.84,76.87,76.77,76.78,34733.0,72.1454,72.1735,72.0797,72.089,34733.0
2023-10-11 14:40:00,76.77,76.92,76.75,76.89,33611.0,72.0797,72.2205,72.0609,72.1923,33611.0
2023-10-11 14:50:00,76.88,76.89,76.72,76.76,32675.0,72.1829,72.1923,72.0327,72.0703,32675.0
2023-10-11 15:00:00,76.76,76.87,76.74,76.84,44696.0,72.0703,72.1735,72.0515,72.1454,44696.0
2023-10-11 15:10:00,76.84,76.89,76.81,76.87,46038.0,72.1454,72.1923,72.1172,72.1735,46038.0
2023-10-11 15:20:00,76.86,76.92,76.82,76.88,79866.0,72.1642,72.2205,72.1266,72.1829,79866.0
2023-10-11 15:30:00,76.88,76.96,76.83,76.96,70669.0,72.1829,72.258,72.136,72.258,70669.0
2023-10-11 15:40:00,76.95,76.99,76.92,76.95,115568.0,72.2487,72.2862,72.2205,72.2487,115568.0
2023-10-11 15:50:00,76.94,77.01,76.85,76.97,436610.0,72.2393,72.305,72.1548,72.2674,436610.0
2023-10-12 09:30:00,76.88,77.1,76.72,76.73,155015.0,72.1829,72.3895,72.0327,72.0421,155015.0
2023-10-12 09:40:00,76.74,77.11,76.74,77.07,63744.0,72.0515,72.3989,72.0515,72.3613,63744.0
2023-10-12 09:50:00,77.07,77.08,76.64,76.91,74769.0,72.3613,72.3707,71.9576,72.2111,74769.0
2023-10-12 10:00:00,76.89,76.96,76.66,76.67,52971.0,72.1923,72.258,71.9764,71.9858,52971.0
2023-10-12 10:10:00,76.68,76.89,76.61,76.88,29447.0,71.9952,72.1923,71.9294,72.1829,29447.0
2023-10-12 10:20:00,76.87,76.91,76.79,76.81,63476.0,72.1735,72.2111,72.0984,72.1172,63476.0
2023-10-12 10:30:00,76.8,76.81,76.51,76.53,45461.0,72.1078,72.1172,71.8355,71.8543,45461.0
2023-10-12 10:40:00,76.53,76.54,76.35,76.44,61026.0,71.8543,71.8637,71.6853,71.7698,61026.0
2023-10-12 10:50:00,76.42,76.69,76.35,76.66,50908.0,71.751,72.0045,71.6853,71.9764,50908.0
2023-10-12 11:00:00,76.68,76.96,76.58,76.76,97236.0,71.9952,72.258,71.9013,72.0703,97236.0
2023-10-12 11:10:00,76.75,76.81,76.66,76.66,34274.0,72.0609,72.1172,71.9764,71.9764,34274.0
2023-10-12 11:20:00,76.66,76.69,76.51,76.53,36061.0,71.9764,72.0045,71.8355,71.8543,36061.0
2023-10-12 11:30:00,76.52,76.65,76.45,76.61,47080.0,71.8449,71.967,71.7792,71.9294,47080.0
2023-10-12 11:40:00,76.6,76.63,76.53,76.55,41892.0,71.92,71.9482,71.8543,71.8731,41892.0
2023-10-12 11:50:00,76.55,76.8,76.53,76.78,44564.0,71.8731,72.1078,71.8543,72.089,44564.0
2023-10-12 12:00:00,76.79,76.84,76.71,76.73,27179.0,72.0984,72.1454,72.0233,72.0421,27179.0
2023-10-12 12:10:00,76.74,76.76,76.66,76.67,31409.0,72.0515,72.0703,71.9764,71.9858,31409.0
2023-10-12 12:20:00,76.67,76.8,76.66,76.75,44001.0,71.9858,72.1078,71.9764,72.0609,44001.0
2023-10-12 12:30:00,76.75,76.75,76.51,76.56,27003.0,72.0609,72.0609,71.8355,71.8825,27003.0
2023-10-12 12:40:00,76.55,76.65,76.53,76.61,37479.0,71.8731,71.967,71.8543,71.9294,37479.0
2023-10-12 12:50:00,76.61,76.65,76.56,76.56,33592.0,71.9294,71.967,71.8825,71.8825,33592.0
2023-10-12 13:00:00,76.56,76.56,76.3,76.34,52754.0,71.8825,71.8825,71.6384,71.6759,52754.0
2023-10-12 13:10:00,76.34,76.42,76.31,76.33,37504.0,71.6759,71.751,71.6478,71.6665,37504.0
2023-10-12 13:20:00,76.34,76.4,76.32,76.36,29993.0,71.6759,71.7323,71.6571,71.6947,29993.0
2023-10-12 13:30:00,76.35,76.41,76.28,76.36,64779.0,71.6853,71.7416,71.6196,71.6947,64779.0
2023-10-12 13:40:00,76.36,76.48,76.36,76.45,35649.0,71.6947,71.8074,71.6947,71.7792,35649.0
2023-10-12 13:50:00,76.45,76.47,76.39,76.47,36867.0,71.7792,71.798,71.7229,71.798,36867.0
2023-10-12 14:00:00,76.46,76.51,76.44,76.46,36625.0,71.7886,71.8355,71.7698,71.7886,36625.0
2023-10-12 14:10:00,76.47,76.66,76.47,76.56,67358.0,71.798,71.9764,71.798,71.8825,67358.0
2023-10-12 14:20:00,76.56,76.7,76.56,76.7,58489.0,71.8825,72.0139,71.8825,72.0139,58489.0
2023-10-12 14:30:00,76.69,76.76,76.66,76.7,49380.0,72.0045,72.0703,71.9764,72.0139,49380.0
2023-10-12 14:40:00,76.71,76.72,76.63,76.71,58520.0,72.0233,72.0327,71.9482,72.0233,58520.0
2023-10-12 14:50:00,76.71,76.74,76.6,76.61,67222.0,72.0233,72.0515,71.92,71.9294,67222.0
2023-10-12 15:00:00,76.61,76.63,76.51,76.56,50398.0,71.9294,71.9482,71.8355,71.8825,50398.0
2023-10-12 15:10:00,76.56,76.68,76.5,76.68,63959.0,71.8825,71.9952,71.8262,71.9952,63959.0
2023-10-12 15:20:00,76.67,76.72,76.56,76.64,42794.0,71.9858,72.0327,71.8825,71.9576,42794.0
2023-10-12 15:30:00,76.66,76.86,76.61,76.83,77938.0,71.9764,72.1642,71.9294,72.136,77938.0
2023-10-12 15:40:00,76.83,76.84,76.74,76.78,74031.0,72.136,72.1454,72.0515,72.089,74031.0
2023-10-12 15:50:00,76.77,76.86,76.68,76.78,284047.0,72.0797,72.1642,71.9952,72.089,284047.0
2023-10-13 09:30:00,77.27,77.44,77.01,77.41,113710.0,72.5491,72.7087,72.305,72.6806,113710.0
2023-10-13 09:40:00,77.41,77.46,76.97,77.17,105521.0,72.6806,72.7275,72.2674,72.4552,105521.0
2023-10-13 09:50:00,77.16,77.28,77.04,77.16,94683.0,72.4458,72.5585,72.3332,72.4458,94683.0
2023-10-13 10:00:00,77.13,77.25,77.0,77.25,42916.0,72.4177,72.5303,72.2956,72.5303,42916.0
2023-10-13 10:10:00,77.23,77.31,77.17,77.31,65628.0,72.5116,72.5867,72.4552,72.5867,65628.0
2023-10-13 10:20:00,77.3,77.32,77.2,77.31,57578.0,72.5773,72.5961,72.4834,72.5867,57578.0
2023-10-13 10:30:00,77.31,77.4,77.24,77.34,60716.0,72.5867,72.6712,72.5209,72.6148,60716.0
2023-10-13 10:40:00,77.35,77.36,77.14,77.17,57628.0,72.6242,72.6336,72.427,72.4552,57628.0
2023-10-13 10:50:00,77.18,77.19,76.97,77.03,54941.0,72.4646,72.474,72.2674,72.3238,54941.0
2023-10-13 11:00:00,77.04,77.23,76.98,77.23,79393.0,72.3332,72.5116,72.2768,72.5116,79393.0
2023-10-13 11:10:00,77.24,77.37,77.19,77.34,53657.0,72.5209,72.643,72.474,72.6148,53657.0
2023-10-13 11:20:00,77.34,77.41,77.18,77.29,48740.0,72.6148,72.6806,72.4646,72.5679,48740.0
2023-10-13 11:30:00,77.29,77.34,77.23,77.3,64537.0,72.5679,72.6148,72.5116,72.5773,64537.0
2023-10-13 11:40:00,77.3,77.42,77.28,77.34,48267.0,72.5773,72.6899,72.5585,72.6148,48267.0
2023-10-13 11:50:00,77.34,77.4,77.32,77.39,124509.0,72.6148,72.6712,72.5961,72.6618,124509.0
2023-10-13 12:00:00,77.39,77.62,77.33,77.62,47377.0,72.6618,72.8777,72.6054,72.8777,47377.0
2023-10-13 12:10:00,77.63,77.63,77.5,77.59,57182.0,72.8871,72.8871,72.7651,72.8496,57182.0
2023-10-13 12:20:00,77.59,77.71,77.57,77.67,52203.0,72.8496,72.9622,72.8308,72.9247,52203.0
2023-10-13 12:30:00,77.68,77.83,77.64,77.77,59824.0,72.9341,73.0749,72.8965,73.0186,59824.0
2023-10-13 12:40:00,77.77,77.83,77.7,77.7,55926.0,73.0186,73.0749,72.9528,72.9528,55926.0
2023-10-13 12:50:00,77.7,77.71,77.52,77.65,61593.0,72.9528,72.9622,72.7838,72.9059,61593.0
2023-10-13 13:00:00,77.65,77.68,77.52,77.57,53454.0,72.9059,72.9341,72.7838,72.8308,53454.0
2023-10-13 13:10:00,77.58,77.65,77.53,77.56,74874.0,72.8402,72.9059,72.7932,72.8214,74874.0
2023-10-13 13:20:00,77.55,77.57,77.37,77.39,59213.0,72.812,72.8308,72.643,72.6618,59213.0
2023-10-13 13:30:00,77.39,77.46,77.3,77.42,62446.0,72.6618,72.7275,72.5773,72.6899,62446.0
2023-10-13 13:40:00,77.43,77.68,77.43,77.57,48917.0,72.6993,72.9341,72.6993,72.8308,48917.0
2023-10-13 13:50:00,77.57,77.66,77.54,77.65,42667.0,72.8308,72.9153,72.8026,72.9059,42667.0
2023-10-13 14:00:00,77.65,77.77,77.62,77.7,40199.0,72.9059,73.0186,72.8777,72.9528,40199.0
2023-10-13 14:10:00,77.7,77.76,77.65,77.73,39216.0,72.9528,73.0092,72.9059,72.981,39216.0
2023-10-13 14:20:00,77.73,77.77,77.65,77.75,42341.0,72.981,73.0186,72.9059,72.9998,42341.0
2023-10-13 14:30:00,77.75,77.79,77.58,77.6,60625.0,72.9998,73.0373,72.8402,72.8589,60625.0
2023-10-13 14:40:00,77.59,77.69,77.49,77.55,64124.0,72.8496,72.9434,72.7557,72.812,64124.0
2023-10-13 14:50:00,77.55,77.74,77.55,77.73,67333.0,72.812,72.9904,72.812,72.981,67333.0
2023-10-13 15:00:00,77.73,77.74,77.52,77.67,106842.0,72.981,72.9904,72.7838,72.9247,106842.0
2023-10-13 15:10:00,77.67,77.86,77.63,77.68,105898.0,72.9247,73.1031,72.8871,72.9341,105898.0
2023-10-13 15:20:00,77.67,77.69,77.5,77.58,83570.0,72.9247,72.9434,72.7651,72.8402,83570.0
2023-10-13 15:30:00,77.58,77.74,77.58,77.65,127016.0,72.8402,72.9904,72.8402,72.9059,127016.0
2023-10-13 15:40:00,77.64,77.64,77.5,77.57,166002.0,72.8965,72.8965,72.7651,72.8308,166002.0
2023-10-13 15:50:00,77.56,77.67,77.47,77.65,613897.0,72.8214,72.9247,72.7369,72.9059,613897.0
2023-10-16 09:30:00,77.74,78.19,77.63,77.85,161184.0,72.9904,73.4129,72.8871,73.0937,161184.0
2023-10-16 09:40:00,77.86,78.15,77.86,77.97,76643.0,73.1031,73.3753,73.1031,73.2063,76643.0
2023-10-16 09:50:00,77.97,78.03,77.8,77.84,91226.0,73.2063,73.2627,73.0467,73.0843,91226.0
2023-10-16 10:00:00,77.82,78.05,77.8,77.8,91673.0,73.0655,73.2815,73.0467,73.0467,91673.0
2023-10-16 10:10:00,77.8,78.02,77.72,77.98,35754.0,73.0467,73.2533,72.9716,73.2157,35754.0
2023-10-16 10:20:00,77.98,78.15,77.97,78.12,55930.0,73.2157,73.3753,73.2063,73.3472,55930.0
2023-10-16 10:30:00,78.12,78.44,78.12,78.43,86297.0,73.3472,73.6476,73.3472,73.6382,86297.0
2023-10-16 10:40:00,78.42,78.48,78.33,78.36,58775.0,73.6288,73.6852,73.5443,73.5725,58775.0
2023-10-16 10:50:00,78.33,78.64,78.32,78.48,85712.0,73.5443,73.8354,73.535,73.6852,85712.0
2023-10-16 11:00:00,78.48,78.67,78.47,78.49,93300.0,73.6852,73.8636,73.6758,73.6946,93300.0
2023-10-16 11:10:00,78.5,78.53,78.42,78.49,50228.0,73.704,73.7321,73.6288,73.6946,50228.0
2023-10-16 11:20:00,78.5,78.62,78.45,78.62,143151.0,73.704,73.8166,73.657,73.8166,143151.0
2023-10-16 11:30:00,78.62,78.67,78.5,78.61,60675.0,73.8166,73.8636,73.704,73.8072,60675.0
2023-10-16 11:40:00,78.62,78.63,78.56,78.6,64044.0,73.8166,73.826,73.7603,73.7978,64044.0
2023-10-16 11:50:00,78.6,78.77,78.6,78.77,54028.0,73.7978,73.9575,73.7978,73.9575,54028.0
2023-10-16 12:00:00,78.77,78.81,78.72,78.78,69423.0,73.9575,73.995,73.9105,73.9669,69423.0
2023-10-16 12:10:00,78.78,78.88,78.68,78.86,110671.0,73.9669,74.0607,73.873,74.042,110671.0
2023-10-16 12:20:00,78.85,78.91,78.82,78.88,59668.0,74.0326,74.0889,74.0044,74.0607,59668.0
2023-10-16 12:30:00,78.87,79.1,78.84,78.97,173105.0,74.0514,74.2673,74.0232,74.1452,173105.0
2023-10-16 12:40:00,78.97,79.03,78.87,78.91,135553.0,74.1452,74.2016,74.0514,74.0889,135553.0
2023-10-16 12:50:00,78.92,78.93,78.72,78.77,89982.0,74.0983,74.1077,73.9105,73.9575,89982.0
2023-10-16 13:00:00,78.77,79.07,78.76,79.06,127807.0,73.9575,74.2391,73.9481,74.2297,127807.0
2023-10-16 13:10:00,79.06,79.25,79.05,79.18,137194.0,74.2297,74.4081,74.2204,74.3424,137194.0
2023-10-16 13:20:00,79.17,79.19,78.9,79.15,153371.0,74.333,74.3518,74.0795,74.3142,153371.0
2023-10-16 13:30:00,79.15,79.23,79.06,79.23,130784.0,74.3142,74.3894,74.2297,74.3894,130784.0
2023-10-16 13:40:00,79.23,79.37,79.23,79.31,166608.0,74.3894,74.5208,74.3894,74.4645,166608.0
2023-10-16 13:50:00,79.31,79.32,78.97,79.14,105445.0,74.4645,74.4739,74.1452,74.3049,105445.0
2023-10-16 14:00:00,79.13,79.16,79.01,79.1,53119.0,74.2955,74.3236,74.1828,74.2673,53119.0
2023-10-16 14:10:00,79.09,79.16,79.05,79.09,73671.0,74.2579,74.3236,74.2204,74.2579,73671.0
2023-10-16 14:20:00,79.11,79.23,79.05,79.17,56728.0,74.2767,74.3894,74.2204,74.333,56728.0
2023-10-16 14:30:00,79.17,79.25,79.07,79.14,60091.0,74.333,74.4081,74.2391,74.3049,60091.0
2023-10-16 14:40:00,79.12,79.21,79.12,79.18,35404.0,74.2861,74.3706,74.2861,74.3424,35404.0
2023-10-16 14:50:00,79.18,79.29,79.14,79.29,39658.0,74.3424,74.4457,74.3049,74.4457,39658.0
2023-10-16 15:00:00,79.29,79.39,79.27,79.39,67228.0,74.4457,74.5396,74.4269,74.5396,67228.0
2023-10-16 15:10:00,79.39,79.43,79.31,79.35,81393.0,74.5396,74.5771,74.4645,74.502,81393.0
2023-10-16 15:20:00,79.36,79.39,79.28,79.39,62695.0,74.5114,74.5396,74.4363,74.5396,62695.0
2023-10-16 15:30:00,79.39,79.45,79.27,79.31,97549.0,74.5396,74.5959,74.4269,74.4645,97549.0
2023-10-16 15:40:00,79.32,79.41,79.29,79.37,179991.0,74.4739,74.5584,74.4457,74.5208,179991.0
2023-10-16 15:50:00,79.37,79.43,79.16,79.2,550409.0,74.5208,74.5771,74.3236,74.3612,550409.0
2023-10-17 09:30:00,79.2,80.09,78.87,79.5,389021.0,74.3612,75.1968,74.0514,74.6429,389021.0
2023-10-17 09:40:00,79.48,79.5,79.0,79.14,60799.0,74.6241,74.6429,74.1734,74.3049,60799.0
2023-10-17 09:50:00,79.14,79.21,78.87,78.87,86181.0,74.3049,74.3706,74.0514,74.0514,86181.0
2023-10-17 10:00:00,78.86,79.0,78.71,79.0,136351.0,74.042,74.1734,73.9011,74.1734,136351.0
2023-10-17 10:10:00,79.0,79.17,78.93,79.0,64758.0,74.1734,74.333,74.1077,74.1734,64758.0
2023-10-17 10:20:00,78.99,79.0,78.68,78.76,79061.0,74.164,74.1734,73.873,73.9481,79061.0
2023-10-17 10:30:00,78.75,78.82,78.64,78.77,86205.0,73.9387,74.0044,73.8354,73.9575,86205.0
2023-10-17 10:40:00,78.79,78.89,78.65,78.7,76266.0,73.9762,74.0701,73.8448,73.8917,76266.0
2023-10-17 10:50:00,78.72,78.77,78.65,78.73,84338.0,73.9105,73.9575,73.8448,73.9199,84338.0
2023-10-17 11:00:00,78.74,78.76,78.6,78.63,74285.0,73.9293,73.9481,73.7978,73.826,74285.0
2023-10-17 11:10:00,78.64,78.82,78.64,78.8,78774.0,73.8354,74.0044,73.8354,73.9856,78774.0
2023-10-17 11:20:00,78.81,78.85,78.67,78.67,71558.0,73.995,74.0326,73.8636,73.8636,71558.0
2023-10-17 11:30:00,78.67,79.09,78.67,79.09,100444.0,73.8636,74.2579,73.8636,74.2579,100444.0
2023-10-17 11:40:00,79.08,79.19,79.04,79.18,46363.0,74.2485,74.3518,74.211,74.3424,46363.0
2023-10-17 11:50:00,79.19,79.23,79.03,79.08,89290.0,74.3518,74.3894,74.2016,74.2485,89290.0
2023-10-17 12:00:00,79.08,79.12,78.97,79.09,106208.0,74.2485,74.2861,74.1452,74.2579,106208.0
2023-10-17 12:10:00,79.12,79.26,79.07,79.26,47732.0,74.2861,74.4175,74.2391,74.4175,47732.0
2023-10-17 12:20:00,79.26,79.4,79.23,79.26,102226.0,74.4175,74.549,74.3894,74.4175,102226.0
2023-10-17 12:30:00,79.26,79.65,79.23,79.63,182330.0,74.4175,74.7837,74.3894,74.7649,182330.0
2023-10-17 12:40:00,79.64,81.07,79.64,79.73,1178111.0,74.7743,76.1169,74.7743,74.8588,1178111.0
2023-10-17 12:50:00,79.76,80.38,79.53,80.05,433935.0,74.887,75.4691,74.671,75.1593,433935.0
2023-10-17 13:00:00,80.06,80.51,80.03,80.51,263210.0,75.1686,75.5912,75.1405,75.5912,263210.0
2023-10-17 13:10:00,80.52,80.87,80.47,80.83,218252.0,75.6005,75.9292,75.5536,75.8916,218252.0
2023-10-17 13:20:00,80.82,81.04,80.58,80.64,361537.0,75.8822,76.0888,75.6569,75.7132,361537.0
2023-10-17 13:30:00,80.63,80.79,80.22,80.33,182894.0,75.7038,75.854,75.3189,75.4222,182894.0
2023-10-17 13:40:00,80.33,80.48,80.17,80.26,171242.0,75.4222,75.563,75.2719,75.3564,171242.0
2023-10-17 13:50:00,80.26,80.28,79.93,80.19,90370.0,75.3564,75.3752,75.0466,75.2907,90370.0
2023-10-17 14:00:00,80.18,80.21,80.06,80.1,77664.0,75.2813,75.3095,75.1686,75.2062,77664.0
2023-10-17 14:10:00,80.11,80.11,79.81,79.81,169479.0,75.2156,75.2156,74.9339,74.9339,169479.0
2023-10-17 14:20:00,79.81,79.98,79.77,79.95,89700.0,74.9339,75.0935,74.8964,75.0654,89700.0
2023-10-17 14:30:00,79.95,80.05,79.92,80.0,120632.0,75.0654,75.1593,75.0372,75.1123,120632.0
2023-10-17 14:40:00,79.99,80.02,79.74,79.91,119523.0,75.1029,75.1311,74.8682,75.0278,119523.0
2023-10-17 14:50:00,79.91,79.96,79.78,79.89,166457.0,75.0278,75.0748,74.9058,75.009,166457.0
2023-10-17 15:00:00,79.89,80.01,79.72,79.99,117582.0,75.009,75.1217,74.8494,75.1029,117582.0
2023-10-17 15:10:00,79.99,80.29,79.99,80.29,109213.0,75.1029,75.3846,75.1029,75.3846,109213.0
2023-10-17 15:20:00,80.3,80.37,80.18,80.21,118560.0,75.394,75.4597,75.2813,75.3095,118560.0
2023-10-17 15:30:00,80.21,80.4,80.11,80.4,155407.0,75.3095,75.4879,75.2156,75.4879,155407.0
2023-10-17 15:40:00,80.4,80.5,80.36,80.47,249538.0,75.4879,75.5818,75.4503,75.5536,249538.0
2023-10-17 15:50:00,80.47,80.62,80.4,80.49,764317.0,75.5536,75.6944,75.4879,75.5724,764317.0
2023-10-18 09:30:00,80.47,80.71,79.65,79.95,188272.0,75.5536,75.7789,74.7837,75.0654,188272.0
2023-10-18 09:40:00,79.95,80.36,79.9,80.19,80077.0,75.0654,75.4503,75.0184,75.2907,80077.0
2023-10-18 09:50:00,80.19,80.22,79.98,80.07,108993.0,75.2907,75.3189,75.0935,75.178,108993.0
2023-10-18 10:00:00,80.06,80.31,79.98,80.25,176783.0,75.1686,75.4034,75.0935,75.347,176783.0
2023-10-18 10:10:00,80.25,80.44,80.06,80.44,110949.0,75.347,75.5254,75.1686,75.5254,110949.0
2023-10-18 10:20:00,80.44,80.45,79.79,79.81,97878.0,75.5254,75.5348,74.9151,74.9339,97878.0
2023-10-18 10:30:00,79.8,80.25,79.79,80.2,121566.0,74.9245,75.347,74.9151,75.3001,121566.0
2023-10-18 10:40:00,80.19,80.24,80.11,80.2,114561.0,75.2907,75.3377,75.2156,75.3001,114561.0
2023-10-18 10:50:00,80.2,80.24,80.09,80.16,122047.0,75.3001,75.3377,75.1968,75.2625,122047.0
2023-10-18 11:00:00,80.16,80.16,79.89,79.95,237379.0,75.2625,75.2625,75.009,75.0654,237379.0
2023-10-18 11:10:00,79.95,79.97,79.76,79.92,92799.0,75.0654,75.0841,74.887,75.0372,92799.0
2023-10-18 11:20:00,79.92,80.03,79.89,79.89,49126.0,75.0372,75.1405,75.009,75.009,49126.0
2023-10-18 11:30:00,79.89,79.91,79.66,79.82,74030.0,75.009,75.0278,74.7931,74.9433,74030.0
2023-10-18 11:40:00,79.8,79.89,79.74,79.84,36771.0,74.9245,75.009,74.8682,74.9621,36771.0
2023-10-18 11:50:00,79.84,79.89,79.79,79.82,47934.0,74.9621,75.009,74.9151,74.9433,47934.0
2023-10-18 12:00:00,79.82,80.02,79.7,79.97,53649.0,74.9433,75.1311,74.8306,75.0841,53649.0
2023-10-18 12:10:00,79.95,79.97,79.7,79.72,41879.0,75.0654,75.0841,74.8306,74.8494,41879.0
2023-10-18 12:20:00,79.72,79.77,79.64,79.72,52487.0,74.8494,74.8964,74.7743,74.8494,52487.0
2023-10-18 12:30:00,79.72,79.8,79.69,79.75,40970.0,74.8494,74.9245,74.8213,74.8776,40970.0
2023-10-18 12:40:00,79.75,79.94,79.74,79.78,51907.0,74.8776,75.056,74.8682,74.9058,51907.0
2023-10-18 12:50:00,79.78,79.78,79.67,79.73,41219.0,74.9058,74.9058,74.8025,74.8588,41219.0
2023-10-18 13:00:00,79.73,79.98,79.68,79.9,83882.0,74.8588,75.0935,74.8119,75.0184,83882.0
2023-10-18 13:10:00,79.9,80.13,79.87,80.04,78296.0,75.0184,75.2344,74.9903,75.1499,78296.0
2023-10-18 13:20:00,80.03,80.04,79.86,79.91,39736.0,75.1405,75.1499,74.9809,75.0278,39736.0
2023-10-18 13:30:00,79.9,79.9,79.56,79.62,98256.0,75.0184,75.0184,74.6992,74.7555,98256.0
2023-10-18 13:40:00,79.61,79.79,79.59,79.78,70598.0,74.7461,74.9151,74.7274,74.9058,70598.0
2023-10-18 13:50:00,79.77,79.9,79.77,79.9,86664.0,74.8964,75.0184,74.8964,75.0184,86664.0
2023-10-18 14:00:00,79.91,79.99,79.87,79.92,54939.0,75.0278,75.1029,74.9903,75.0372,54939.0
2023-10-18 14:10:00,79.9,79.9,79.79,79.88,52272.0,75.0184,75.0184,74.9151,74.9996,52272.0
2023-10-18 14:20:00,79.87,80.01,79.86,79.99,42745.0,74.9903,75.1217,74.9809,75.1029,42745.0
2023-10-18 14:30:00,79.98,80.06,79.94,79.94,60021.0,75.0935,75.1686,75.056,75.056,60021.0
2023-10-18 14:40:00,79.94,79.94,79.74,79.77,75606.0,75.056,75.056,74.8682,74.8964,75606.0
2023-10-18 14:50:00,79.76,79.79,79.69,79.77,64314.0,74.887,74.9151,74.8213,74.8964,64314.0
2023-10-18 15:00:00,79.77,79.77,79.62,79.63,97287.0,74.8964,74.8964,74.7555,74.7649,97287.0
2023-10-18 15:10:00,79.64,79.83,79.62,79.79,110885.0,74.7743,74.9527,74.7555,74.9151,110885.0
2023-10-18 15:20:00,79.79,79.79,79.54,79.62,103925.0,74.9151,74.9151,74.6804,74.7555,103925.0
2023-10-18 15:30:00,79.62,79.78,79.58,79.75,143081.0,74.7555,74.9058,74.718,74.8776,143081.0
2023-10-18 15:40:00,79.75,79.75,79.58,79.62,263196.0,74.8776,74.8776,74.718,74.7555,263196.0
2023-10-18 15:50:00,79.62,79.74,79.52,79.69,714611.0,74.7555,74.8682,74.6616,74.8213,714611.0
2023-10-19 09:30:00,79.07,79.72,78.98,79.69,140551.0,74.2391,74.8494,74.1546,74.8213,140551.0
2023-10-19 09:40:00,79.7,79.86,79.61,79.84,138282.0,74.8306,74.9809,74.7461,74.9621,138282.0
2023-10-19 09:50:00,79.84,79.87,79.16,79.47,212860.0,74.9621,74.9903,74.3236,74.6147,212860.0
2023-10-19 10:00:00,79.47,79.49,79.12,79.12,46357.0,74.6147,74.6335,74.2861,74.2861,46357.0
2023-10-19 10:10:00,79.13,79.18,78.77,78.81,76418.0,74.2955,74.3424,73.9575,73.995,76418.0
2023-10-19 10:20:00,78.83,78.92,78.64,78.69,62784.0,74.0138,74.0983,73.8354,73.8824,62784.0
2023-10-19 10:30:00,78.72,78.76,78.5,78.58,77240.0,73.9105,73.9481,73.704,73.7791,77240.0
2023-10-19 10:40:00,78.58,78.58,78.34,78.42,57870.0,73.7791,73.7791,73.5537,73.6288,57870.0
2023-10-19 10:50:00,78.42,78.56,78.38,78.42,74692.0,73.6288,73.7603,73.5913,73.6288,74692.0
2023-10-19 11:00:00,78.43,78.46,78.33,78.4,44462.0,73.6382,73.6664,73.5443,73.6101,44462.0
2023-10-19 11:10:00,78.4,78.6,78.36,78.58,46788.0,73.6101,73.7978,73.5725,73.7791,46788.0
2023-10-19 11:20:00,78.59,78.87,78.56,78.83,51388.0,73.7885,74.0514,73.7603,74.0138,51388.0
2023-10-19 11:30:00,78.84,78.94,78.78,78.8,41934.0,74.0232,74.1171,73.9669,73.9856,41934.0
2023-10-19 11:40:00,78.81,79.08,78.76,79.06,65930.0,73.995,74.2485,73.9481,74.2297,65930.0
2023-10-19 11:50:00,79.05,79.07,78.93,78.97,38640.0,74.2204,74.2391,74.1077,74.1452,38640.0
2023-10-19 12:00:00,78.97,79.44,78.93,79.3,94014.0,74.1452,74.5865,74.1077,74.4551,94014.0
2023-10-19 12:10:00,79.31,79.52,79.25,79.5,48387.0,74.4645,74.6616,74.4081,74.6429,48387.0
2023-10-19 12:20:00,79.51,79.58,79.01,79.14,148782.0,74.6523,74.718,74.1828,74.3049,148782.0
2023-10-19 12:30:00,79.14,79.2,78.68,78.84,45448.0,74.3049,74.3612,73.873,74.0232,45448.0
2023-10-19 12:40:00,78.85,79.18,78.73,79.17,55841.0,74.0326,74.3424,73.9199,74.333,55841.0
2023-10-19 12:50:00,79.17,79.32,79.09,79.32,55838.0,74.333,74.4739,74.2579,74.4739,55838.0
2023-10-19 13:00:00,79.34,79.46,79.32,79.39,40549.0,74.4926,74.6053,74.4739,74.5396,40549.0
2023-10-19 13:10:00,79.38,79.43,79.25,79.33,34748.0,74.5302,74.5771,74.4081,74.4832,34748.0
2023-10-19 13:20:00,79.33,79.39,79.14,79.28,36344.0,74.4832,74.5396,74.3049,74.4363,36344.0
2023-10-19 13:30:00,79.29,79.41,78.94,78.99,51773.0,74.4457,74.5584,74.1171,74.164,51773.0
2023-10-19 13:40:00,79.0,79.02,78.9,78.91,46663.0,74.1734,74.1922,74.0795,74.0889,46663.0
2023-10-19 13:50:00,78.91,79.03,78.87,78.93,44465.0,74.0889,74.2016,74.0514,74.1077,44465.0
2023-10-19 14:00:00,78.92,78.99,78.81,78.82,34476.0,74.0983,74.164,73.995,74.0044,34476.0
2023-10-19 14:10:00,78.82,78.91,78.78,78.84,42023.0,74.0044,74.0889,73.9669,74.0232,42023.0
2023-10-19 14:20:00,78.84,78.9,78.74,78.79,38119.0,74.0232,74.0795,73.9293,73.9762,38119.0
2023-10-19 14:30:00,78.79,78.79,78.55,78.59,42027.0,73.9762,73.9762,73.7509,73.7885,42027.0
2023-10-19 14:40:00,78.58,78.58,78.44,78.48,41833.0,73.7791,73.7791,73.6476,73.6852,41833.0
2023-10-19 14:50:00,78.47,78.52,78.37,78.44,45072.0,73.6758,73.7227,73.5819,73.6476,45072.0
2023-10-19 15:00:00,78.44,78.49,78.32,78.33,47407.0,73.6476,73.6946,73.535,73.5443,47407.0
2023-10-19 15:10:00,78.33,78.38,78.23,78.28,58935.0,73.5443,73.5913,73.4505,73.4974,58935.0
2023-10-19 15:20:00,78.29,78.42,78.27,78.42,75783.0,73.5068,73.6288,73.488,73.6288,75783.0
2023-10-19 15:30:00,78.42,78.57,78.38,78.41,93985.0,73.6288,73.7697,73.5913,73.6195,93985.0
2023-10-19 15:40:00,78.41,78.51,78.24,78.5,99912.0,73.6195,73.7133,73.4598,73.704,99912.0
2023-10-19 15:50:00,78.5,78.63,78.41,78.41,381275.0,73.704,73.826,73.6195,73.6195,381275.0
2023-10-20 09:30:00,78.85,78.85,78.11,78.43,489925.0,74.0326,74.0326,73.3378,73.6382,489925.0
2023-10-20 09:40:00,78.41,78.74,78.33,78.69,125145.0,73.6195,73.9293,73.5443,73.8824,125145.0
2023-10-20 09:50:00,78.7,78.75,78.47,78.49,98387.0,73.8917,73.9387,73.6758,73.6946,98387.0
2023-10-20 10:00:00,78.48,78.92,78.45,78.89,102081.0,73.6852,74.0983,73.657,74.0701,102081.0
2023-10-20 10:10:00,78.88,78.9,78.5,78.62,63893.0,74.0607,74.0795,73.704,73.8166,63893.0
2023-10-20 10:20:00,78.61,78.69,78.56,78.66,25261.0,73.8072,73.8824,73.7603,73.8542,25261.0
2023-10-20 10:30:00,78.62,78.74,78.5,78.69,64264.0,73.8166,73.9293,73.704,73.8824,64264.0
2023-10-20 10:40:00,78.69,78.83,78.53,78.82,35140.0,73.8824,74.0138,73.7321,74.0044,35140.0
2023-10-20 10:50:00,78.82,78.99,78.8,78.99,43270.0,74.0044,74.164,73.9856,74.164,43270.0
2023-10-20 11:00:00,78.97,79.09,78.92,78.97,67057.0,74.1452,74.2579,74.0983,74.1452,67057.0
2023-10-20 11:10:00,78.95,79.09,78.92,78.99,38492.0,74.1265,74.2579,74.0983,74.164,38492.0
2023-10-20 11:20:00,78.99,79.0,78.87,78.91,44462.0,74.164,74.1734,74.0514,74.0889,44462.0
2023-10-20 11:30:00,78.89,78.9,78.71,78.77,36407.0,74.0701,74.0795,73.9011,73.9575,36407.0
2023-10-20 11:40:00,78.76,78.77,78.63,78.71,43064.0,73.9481,73.9575,73.826,73.9011,43064.0
2023-10-20 11:50:00,78.71,78.73,78.61,78.63,46409.0,73.9011,73.9199,73.8072,73.826,46409.0
2023-10-20 12:00:00,78.63,78.68,78.55,78.59,50844.0,73.826,73.873,73.7509,73.7885,50844.0
2023-10-20 12:10:00,78.59,78.68,78.58,78.63,26860.0,73.7885,73.873,73.7791,73.826,26860.0
2023-10-20 12:20:00,78.63,78.75,78.59,78.71,46476.0,73.826,73.9387,73.7885,73.9011,46476.0
2023-10-20 12:30:00,78.7,78.77,78.66,78.7,25434.0,73.8917,73.9575,73.8542,73.8917,25434.0
2023-10-20 12:40:00,78.7,78.73,78.61,78.73,29669.0,73.8917,73.9199,73.8072,73.9199,29669.0
2023-10-20 12:50:00,78.74,78.74,78.58,78.65,18827.0,73.9293,73.9293,73.7791,73.8448,18827.0
2023-10-20 13:00:00,78.65,78.66,78.51,78.54,44669.0,73.8448,73.8542,73.7133,73.7415,44669.0
2023-10-20 13:10:00,78.53,78.67,78.48,78.64,36626.0,73.7321,73.8636,73.6852,73.8354,36626.0
2023-10-20 13:20:00,78.65,78.65,78.52,78.55,54899.0,73.8448,73.8448,73.7227,73.7509,54899.0
2023-10-20 13:30:00,78.57,78.66,78.53,78.57,52938.0,73.7697,73.8542,73.7321,73.7697,52938.0
2023-10-20 13:40:00,78.56,78.72,78.49,78.52,41224.0,73.7603,73.9105,73.6946,73.7227,41224.0
2023-10-20 13:50:00,78.52,78.56,78.35,78.42,26370.0,73.7227,73.7603,73.5631,73.6288,26370.0
2023-10-20 14:00:00,78.39,78.52,78.35,78.5,35085.0,73.6007,73.7227,73.5631,73.704,35085.0
2023-10-20 14:10:00,78.49,78.49,78.32,78.38,32188.0,73.6946,73.6946,73.535,73.5913,32188.0
2023-10-20 14:20:00,78.39,78.41,78.28,78.32,22753.0,73.6007,73.6195,73.4974,73.535,22753.0
2023-10-20 14:30:00,78.31,78.4,78.24,78.25,29385.0,73.5256,73.6101,73.4598,73.4692,29385.0
2023-10-20 14:40:00,78.24,78.3,78.2,78.21,25412.0,73.4598,73.5162,73.4223,73.4317,25412.0
2023-10-20 14:50:00,78.21,78.25,78.11,78.13,26613.0,73.4317,73.4692,73.3378,73.3566,26613.0
2023-10-20 15:00:00,78.15,78.3,78.13,78.13,34409.0,73.3753,73.5162,73.3566,73.3566,34409.0
2023-10-20 15:10:00,78.14,78.27,78.05,78.27,48513.0,73.366,73.488,73.2815,73.488,48513.0
2023-10-20 15:20:00,78.27,78.28,78.04,78.19,45679.0,73.488,73.4974,73.2721,73.4129,45679.0
2023-10-20 15:30:00,78.18,78.22,78.05,78.05,60653.0,73.4035,73.4411,73.2815,73.2815,60653.0
2023-10-20 15:40:00,78.05,78.05,77.88,78.0,95269.0,73.2815,73.2815,73.1218,73.2345,95269.0
2023-10-20 15:50:00,77.99,78.02,77.74,77.79,399883.0,73.2251,73.2533,72.9904,73.0373,399883.0
2023-10-23 09:30:00,77.57,77.7,77.25,77.47,128042.0,72.8308,72.9528,72.5303,72.7369,128042.0
2023-10-23 09:40:00,77.46,77.5,77.17,77.43,76482.0,72.7275,72.7651,72.4552,72.6993,76482.0
2023-10-23 09:50:00,77.44,77.57,77.31,77.55,61620.0,72.7087,72.8308,72.5867,72.812,61620.0
2023-10-23 10:00:00,77.53,77.53,77.28,77.38,34762.0,72.7932,72.7932,72.5585,72.6524,34762.0
2023-10-23 10:10:00,77.37,77.43,77.26,77.26,46672.0,72.643,72.6993,72.5397,72.5397,46672.0
2023-10-23 10:20:00,77.27,77.37,77.21,77.31,45030.0,72.5491,72.643,72.4928,72.5867,45030.0
2023-10-23 10:30:00,77.32,77.44,77.22,77.42,40322.0,72.5961,72.7087,72.5022,72.6899,40322.0
2023-10-23 10:40:00,77.41,77.45,77.3,77.33,30991.0,72.6806,72.7181,72.5773,72.6054,30991.0
2023-10-23 10:50:00,77.32,77.51,77.32,77.51,26706.0,72.5961,72.7744,72.5961,72.7744,26706.0
2023-10-23 11:00:00,77.51,77.59,77.44,77.48,35482.0,72.7744,72.8496,72.7087,72.7463,35482.0
2023-10-23 11:10:00,77.49,77.61,77.46,77.55,32253.0,72.7557,72.8683,72.7275,72.812,32253.0
2023-10-23 11:20:00,77.55,77.68,77.55,77.68,36482.0,72.812,72.9341,72.812,72.9341,36482.0
2023-10-23 11:30:00,77.68,77.83,77.68,77.8,38774.0,72.9341,73.0749,72.9341,73.0467,38774.0
2023-10-23 11:40:00,77.77,77.79,77.59,77.67,44253.0,73.0186,73.0373,72.8496,72.9247,44253.0
2023-10-23 11:50:00,77.66,77.8,77.65,77.8,27399.0,72.9153,73.0467,72.9059,73.0467,27399.0
2023-10-23 12:00:00,77.8,77.88,77.77,77.85,23672.0,73.0467,73.1218,73.0186,73.0937,23672.0
2023-10-23 12:10:00,77.84,77.88,77.7,77.7,22324.0,73.0843,73.1218,72.9528,72.9528,22324.0
2023-10-23 12:20:00,77.67,77.8,77.63,77.78,24081.0,72.9247,73.0467,72.8871,73.0279,24081.0
2023-10-23 12:30:00,77.77,77.81,77.73,77.79,70138.0,73.0186,73.0561,72.981,73.0373,70138.0
2023-10-23 12:40:00,77.79,77.91,77.76,77.8,68216.0,73.0373,73.15,73.0092,73.0467,68216.0
2023-10-23 12:50:00,77.8,77.98,77.75,77.96,42294.0,73.0467,73.2157,72.9998,73.197,42294.0
2023-10-23 13:00:00,77.95,77.97,77.86,77.87,39235.0,73.1876,73.2063,73.1031,73.1124,39235.0
2023-10-23 13:10:00,77.87,77.89,77.75,77.75,54144.0,73.1124,73.1312,72.9998,72.9998,54144.0
2023-10-23 13:20:00,77.74,77.8,77.63,77.78,41806.0,72.9904,73.0467,72.8871,73.0279,41806.0
2023-10-23 13:30:00,77.76,77.79,77.73,77.76,29054.0,73.0092,73.0373,72.981,73.0092,29054.0
2023-10-23 13:40:00,77.76,77.88,77.73,77.85,71730.0,73.0092,73.1218,72.981,73.0937,71730.0
2023-10-23 13:50:00,77.85,77.87,77.69,77.73,47516.0,73.0937,73.1124,72.9434,72.981,47516.0
2023-10-23 14:00:00,77.72,77.72,77.54,77.7,48795.0,72.9716,72.9716,72.8026,72.9528,48795.0
2023-10-23 14:10:00,77.69,77.75,77.6,77.62,96361.0,72.9434,72.9998,72.8589,72.8777,96361.0
2023-10-23 14:20:00,77.6,77.7,77.55,77.59,45182.0,72.8589,72.9528,72.812,72.8496,45182.0
2023-10-23 14:30:00,77.58,77.63,77.5,77.61,28749.0,72.8402,72.8871,72.7651,72.8683,28749.0
2023-10-23 14:40:00,77.62,77.7,77.54,77.59,30696.0,72.8777,72.9528,72.8026,72.8496,30696.0
2023-10-23 14:50:00,77.59,77.72,77.57,77.7,33310.0,72.8496,72.9716,72.8308,72.9528,33310.0
2023-10-23 15:00:00,77.72,77.77,77.66,77.7,37251.0,72.9716,73.0186,72.9153,72.9528,37251.0
2023-10-23 15:10:00,77.71,77.75,77.6,77.67,70563.0,72.9622,72.9998,72.8589,72.9247,70563.0
2023-10-23 15:20:00,77.68,77.7,77.5,77.53,41194.0,72.9341,72.9528,72.7651,72.7932,41194.0
2023-10-23 15:30:00,77.53,77.58,77.42,77.45,54474.0,72.7932,72.8402,72.6899,72.7181,54474.0
2023-10-23 15:40:00,77.44,77.71,77.42,77.68,95078.0,72.7087,72.9622,72.6899,72.9341,95078.0
2023-10-23 15:50:00,77.68,77.68,77.52,77.54,287615.0,72.9341,72.9341,72.7838,72.8026,287615.0
2023-10-24 09:30:00,77.65,78.16,77.52,78.03,144732.0,72.9059,73.3847,72.7838,73.2627,144732.0
2023-10-24 09:40:00,78.03,78.04,77.28,77.34,65795.0,73.2627,73.2721,72.5585,72.6148,65795.0
2023-10-24 09:50:00,77.36,77.79,77.33,77.78,41714.0,72.6336,73.0373,72.6054,73.0279,41714.0
2023-10-24 10:00:00,77.75,77.75,77.44,77.54,59953.0,72.9998,72.9998,72.7087,72.8026,59953.0
2023-10-24 10:10:00,77.56,77.69,77.51,77.55,45142.0,72.8214,72.9434,72.7744,72.812,45142.0
2023-10-24 10:20:00,77.56,77.82,77.46,77.82,49051.0,72.8214,73.0655,72.7275,73.0655,49051.0
2023-10-24 10:30:00,77.83,77.89,77.72,77.83,70219.0,73.0749,73.1312,72.9716,73.0749,70219.0
2023-10-24 10:40:00,77.83,78.02,77.82,78.0,124929.0,73.0749,73.2533,73.0655,73.2345,124929.0
2023-10-24 10:50:00,78.0,78.07,77.9,78.03,103851.0,73.2345,73.3002,73.1406,73.2627,103851.0
2023-10-24 11:00:00,78.03,78.08,77.89,78.03,57152.0,73.2627,73.3096,73.1312,73.2627,57152.0
2023-10-24 11:10:00,78.03,78.23,78.0,78.2,44461.0,73.2627,73.4505,73.2345,73.4223,44461.0
2023-10-24 11:20:00,78.2,78.27,78.1,78.22,50740.0,73.4223,73.488,73.3284,73.4411,50740.0
2023-10-24 11:30:00,78.22,78.45,78.22,78.43,63279.0,73.4411,73.657,73.4411,73.6382,63279.0
2023-10-24 11:40:00,78.44,78.45,78.31,78.33,53623.0,73.6476,73.657,73.5256,73.5443,53623.0
2023-10-24 11:50:00,78.34,78.34,78.19,78.33,91391.0,73.5537,73.5537,73.4129,73.5443,91391.0
2023-10-24 12:00:00,78.33,78.47,78.3,78.47,67957.0,73.5443,73.6758,73.5162,73.6758,67957.0
2023-10-24 12:10:00,78.46,78.54,78.33,78.34,107331.0,73.6664,73.7415,73.5443,73.5537,107331.0
2023-10-24 12:20:00,78.33,78.34,78.13,78.15,92227.0,73.5443,73.5537,73.3566,73.3753,92227.0
2023-10-24 12:30:00,78.16,78.19,78.08,78.11,79620.0,73.3847,73.4129,73.3096,73.3378,79620.0
2023-10-24 12:40:00,78.11,78.14,78.02,78.07,71228.0,73.3378,73.366,73.2533,73.3002,71228.0
2023-10-24 12:50:00,78.07,78.08,77.86,77.95,33055.0,73.3002,73.3096,73.1031,73.1876,33055.0
2023-10-24 13:00:00,77.95,78.06,77.93,77.94,28018.0,73.1876,73.2908,73.1688,73.1782,28018.0
2023-10-24 13:10:00,77.93,77.96,77.86,77.94,44732.0,73.1688,73.197,73.1031,73.1782,44732.0
2023-10-24 13:20:00,77.94,78.0,77.81,77.9,51799.0,73.1782,73.2345,73.0561,73.1406,51799.0
2023-10-24 13:30:00,77.91,78.0,77.9,77.98,37006.0,73.15,73.2345,73.1406,73.2157,37006.0
2023-10-24 13:40:00,77.98,78.1,77.98,78.06,41896.0,73.2157,73.3284,73.2157,73.2908,41896.0
2023-10-24 13:50:00,78.06,78.14,77.96,77.99,44665.0,73.2908,73.366,73.197,73.2251,44665.0
2023-10-24 14:00:00,78.0,78.06,77.94,77.98,39686.0,73.2345,73.2908,73.1782,73.2157,39686.0
2023-10-24 14:10:00,77.99,78.05,77.89,78.05,42296.0,73.2251,73.2815,73.1312,73.2815,42296.0
2023-10-24 14:20:00,78.04,78.18,78.01,78.17,40604.0,73.2721,73.4035,73.2439,73.3941,40604.0
2023-10-24 14:30:00,78.18,78.32,78.18,78.24,38836.0,73.4035,73.535,73.4035,73.4598,38836.0
2023-10-24 14:40:00,78.25,78.34,78.18,78.31,38854.0,73.4692,73.5537,73.4035,73.5256,38854.0
2023-10-24 14:50:00,78.31,78.35,78.25,78.27,36943.0,73.5256,73.5631,73.4692,73.488,36943.0
2023-10-24 15:00:00,78.27,78.33,78.23,78.25,44534.0,73.488,73.5443,73.4505,73.4692,44534.0
2023-10-24 15:10:00,78.25,78.35,78.24,78.33,35855.0,73.4692,73.5631,73.4598,73.5443,35855.0
2023-10-24 15:20:00,78.33,78.35,78.21,78.3,71624.0,73.5443,73.5631,73.4317,73.5162,71624.0
2023-10-24 15:30:00,78.3,78.34,78.16,78.17,65005.0,73.5162,73.5537,73.3847,73.3941,65005.0
2023-10-24 15:40:00,78.18,78.23,78.08,78.13,101737.0,73.4035,73.4505,73.3096,73.3566,101737.0
2023-10-24 15:50:00,78.11,78.2,77.96,78.14,464452.0,73.3378,73.4223,73.197,73.366,464452.0
2023-10-25 09:30:00,77.91,78.6,77.9,78.11,86806.0,73.15,73.7978,73.1406,73.3378,86806.0
2023-10-25 09:40:00,78.12,78.2,77.72,77.87,66068.0,73.3472,73.4223,72.9716,73.1124,66068.0
2023-10-25 09:50:00,77.87,78.01,77.57,77.68,110586.0,73.1124,73.2439,72.8308,72.9341,110586.0
2023-10-25 10:00:00,77.68,77.82,77.43,77.69,92456.0,72.9341,73.0655,72.6993,72.9434,92456.0
2023-10-25 10:10:00,77.71,77.79,77.53,77.63,73888.0,72.9622,73.0373,72.7932,72.8871,73888.0
2023-10-25 10:20:00,77.63,77.76,77.49,77.71,89928.0,72.8871,73.0092,72.7557,72.9622,89928.0
2023-10-25 10:30:00,77.71,78.08,77.63,78.03,30231.0,72.9622,73.3096,72.8871,73.2627,30231.0
2023-10-25 10:40:00,78.03,78.3,77.96,78.2,59403.0,73.2627,73.5162,73.197,73.4223,59403.0
2023-10-25 10:50:00,78.2,78.27,78.12,78.19,43386.0,73.4223,73.488,73.3472,73.4129,43386.0
2023-10-25 11:00:00,78.19,78.4,78.18,78.25,51471.0,73.4129,73.6101,73.4035,73.4692,51471.0
2023-10-25 11:10:00,78.27,78.3,78.11,78.25,66407.0,73.488,73.5162,73.3378,73.4692,66407.0
2023-10-25 11:20:00,78.25,78.46,78.17,78.44,40464.0,73.4692,73.6664,73.3941,73.6476,40464.0
2023-10-25 11:30:00,78.44,78.49,78.26,78.31,46065.0,73.6476,73.6946,73.4786,73.5256,46065.0
2023-10-25 11:40:00,78.31,78.35,78.15,78.17,77318.0,73.5256,73.5631,73.3753,73.3941,77318.0
2023-10-25 11:50:00,78.16,78.26,78.13,78.13,71444.0,73.3847,73.4786,73.3566,73.3566,71444.0
2023-10-25 12:00:00,78.1,78.13,78.0,78.13,17087.0,73.3284,73.3566,73.2345,73.3566,17087.0
2023-10-25 12:10:00,78.13,78.16,78.03,78.15,24349.0,73.3566,73.3847,73.2627,73.3753,24349.0
2023-10-25 12:20:00,78.14,78.29,78.14,78.21,42960.0,73.366,73.5068,73.366,73.4317,42960.0
2023-10-25 12:30:00,78.21,78.3,78.19,78.23,21858.0,73.4317,73.5162,73.4129,73.4505,21858.0
2023-10-25 12:40:00,78.23,78.45,78.2,78.33,34957.0,73.4505,73.657,73.4223,73.5443,34957.0
2023-10-25 12:50:00,78.32,78.36,78.27,78.32,20419.0,73.535,73.5725,73.488,73.535,20419.0
2023-10-25 13:00:00,78.32,78.46,78.28,78.42,32291.0,73.535,73.6664,73.4974,73.6288,32291.0
2023-10-25 13:10:00,78.43,78.46,78.28,78.35,31440.0,73.6382,73.6664,73.4974,73.5631,31440.0
2023-10-25 13:20:00,78.34,78.37,78.16,78.19,29875.0,73.5537,73.5819,73.3847,73.4129,29875.0
2023-10-25 13:30:00,78.18,78.25,78.11,78.19,52277.0,73.4035,73.4692,73.3378,73.4129,52277.0
2023-10-25 13:40:00,78.21,78.23,78.14,78.2,29786.0,73.4317,73.4505,73.366,73.4223,29786.0
2023-10-25 13:50:00,78.21,78.32,78.2,78.25,34175.0,73.4317,73.535,73.4223,73.4692,34175.0
2023-10-25 14:00:00,78.26,78.26,78.08,78.14,25734.0,73.4786,73.4786,73.3096,73.366,25734.0
2023-10-25 14:10:00,78.15,78.17,78.04,78.07,57525.0,73.3753,73.3941,73.2721,73.3002,57525.0
2023-10-25 14:20:00,78.08,78.13,78.0,78.04,31417.0,73.3096,73.3566,73.2345,73.2721,31417.0
2023-10-25 14:30:00,78.04,78.08,77.94,78.0,30683.0,73.2721,73.3096,73.1782,73.2345,30683.0
2023-10-25 14:40:00,78.0,78.04,77.95,78.01,29610.0,73.2345,73.2721,73.1876,73.2439,29610.0
2023-10-25 14:50:00,78.01,78.22,78.0,78.18,54112.0,73.2439,73.4411,73.2345,73.4035,54112.0
2023-10-25 15:00:00,78.18,78.23,78.13,78.2,53115.0,73.4035,73.4505,73.3566,73.4223,53115.0
2023-10-25 15:10:00,78.21,78.26,78.13,78.13,60471.0,73.4317,73.4786,73.3566,73.3566,60471.0
2023-10-25 15:20:00,78.13,78.25,78.11,78.22,48471.0,73.3566,73.4692,73.3378,73.4411,48471.0
2023-10-25 15:30:00,78.22,78.32,78.19,78.24,65155.0,73.4411,73.535,73.4129,73.4598,65155.0
2023-10-25 15:40:00,78.25,78.41,78.18,78.41,84698.0,73.4692,73.6195,73.4035,73.6195,84698.0
2023-10-25 15:50:00,78.41,78.43,78.22,78.4,400062.0,73.6195,73.6382,73.4411,73.6101,400062.0
2023-10-26 09:30:00,78.51,78.72,77.64,78.17,149529.0,73.7133,73.9105,72.8965,73.3941,149529.0
2023-10-26 09:40:00,78.17,78.52,77.96,78.51,53706.0,73.3941,73.7227,73.197,73.7133,53706.0
2023-10-26 09:50:00,78.52,78.95,78.47,78.72,76313.0,73.7227,74.1265,73.6758,73.9105,76313.0
2023-10-26 10:00:00,78.7,78.71,78.32,78.43,108537.0,73.8917,73.9011,73.535,73.6382,108537.0
2023-10-26 10:10:00,78.44,78.63,78.4,78.62,56378.0,73.6476,73.826,73.6101,73.8166,56378.0
2023-10-26 10:20:00,78.63,78.83,78.59,78.59,66906.0,73.826,74.0138,73.7885,73.7885,66906.0
2023-10-26 10:30:00,78.59,78.61,78.38,78.42,35886.0,73.7885,73.8072,73.5913,73.6288,35886.0
2023-10-26 10:40:00,78.43,78.69,78.43,78.66,60463.0,73.6382,73.8824,73.6382,73.8542,60463.0
2023-10-26 10:50:00,78.65,78.79,78.55,78.65,50338.0,73.8448,73.9762,73.7509,73.8448,50338.0
2023-10-26 11:00:00,78.64,78.66,78.37,78.41,55451.0,73.8354,73.8542,73.5819,73.6195,55451.0
2023-10-26 11:10:00,78.4,78.57,78.26,78.49,56166.0,73.6101,73.7697,73.4786,73.6946,56166.0
2023-10-26 11:20:00,78.48,78.65,78.44,78.57,50412.0,73.6852,73.8448,73.6476,73.7697,50412.0
2023-10-26 11:30:00,78.58,78.87,78.56,78.78,45351.0,73.7791,74.0514,73.7603,73.9669,45351.0
2023-10-26 11:40:00,78.78,78.95,78.71,78.85,38684.0,73.9669,74.1265,73.9011,74.0326,38684.0
2023-10-26 11:50:00,78.85,78.95,78.8,78.88,44780.0,74.0326,74.1265,73.9856,74.0607,44780.0
2023-10-26 12:00:00,78.86,78.87,78.74,78.84,44321.0,74.042,74.0514,73.9293,74.0232,44321.0
2023-10-26 12:10:00,78.84,78.92,78.8,78.84,54830.0,74.0232,74.0983,73.9856,74.0232,54830.0
2023-10-26 12:20:00,78.83,78.87,78.71,78.73,44408.0,74.0138,74.0514,73.9011,73.9199,44408.0
2023-10-26 12:30:00,78.72,78.84,78.7,78.72,53351.0,73.9105,74.0232,73.8917,73.9105,53351.0
2023-10-26 12:40:00,78.73,78.81,78.7,78.79,46198.0,73.9199,73.995,73.8917,73.9762,46198.0
2023-10-26 12:50:00,78.8,78.83,78.67,78.7,55637.0,73.9856,74.0138,73.8636,73.8917,55637.0
2023-10-26 13:00:00,78.7,78.82,78.63,78.66,43684.0,73.8917,74.0044,73.826,73.8542,43684.0
2023-10-26 13:10:00,78.68,78.68,78.56,78.57,29620.0,73.873,73.873,73.7603,73.7697,29620.0
2023-10-26 13:20:00,78.56,78.56,78.44,78.48,51373.0,73.7603,73.7603,73.6476,73.6852,51373.0
2023-10-26 13:30:00,78.47,78.67,78.4,78.57,48898.0,73.6758,73.8636,73.6101,73.7697,48898.0
2023-10-26 13:40:00,78.56,78.6,78.49,78.51,36749.0,73.7603,73.7978,73.6946,73.7133,36749.0
2023-10-26 13:50:00,78.52,78.55,78.46,78.48,27583.0,73.7227,73.7509,73.6664,73.6852,27583.0
2023-10-26 14:00:00,78.48,78.49,78.38,78.42,28496.0,73.6852,73.6946,73.5913,73.6288,28496.0
2023-10-26 14:10:00,78.43,78.54,78.42,78.51,33358.0,73.6382,73.7415,73.6288,73.7133,33358.0
2023-10-26 14:20:00,78.51,78.57,78.46,78.57,29642.0,73.7133,73.7697,73.6664,73.7697,29642.0
2023-10-26 14:30:00,78.58,78.78,78.55,78.71,53118.0,73.7791,73.9669,73.7509,73.9011,53118.0
2023-10-26 14:40:00,78.71,78.73,78.59,78.61,37518.0,73.9011,73.9199,73.7885,73.8072,37518.0
2023-10-26 14:50:00,78.61,78.77,78.61,78.77,33858.0,73.8072,73.9575,73.8072,73.9575,33858.0
2023-10-26 15:00:00,78.76,78.85,78.73,78.73,59699.0,73.9481,74.0326,73.9199,73.9199,59699.0
2023-10-26 15:10:00,78.73,78.75,78.61,78.65,46959.0,73.9199,73.9387,73.8072,73.8448,46959.0
2023-10-26 15:20:00,78.66,78.7,78.52,78.55,65457.0,73.8542,73.8917,73.7227,73.7509,65457.0
2023-10-26 15:30:00,78.55,78.57,78.45,78.46,59341.0,73.7509,73.7697,73.657,73.6664,59341.0
2023-10-26 15:40:00,78.45,78.49,78.34,78.48,104510.0,73.657,73.6946,73.5537,73.6852,104510.0
2023-10-26 15:50:00,78.47,78.58,78.39,78.51,481301.0,73.6758,73.7791,73.6007,73.7133,481301.0
2023-10-27 09:30:00,78.41,78.5,78.12,78.24,111221.0,73.6195,73.704,73.3472,73.4598,111221.0
2023-10-27 09:40:00,78.24,78.28,78.0,78.18,63471.0,73.4598,73.4974,73.2345,73.4035,63471.0
2023-10-27 09:50:00,78.18,78.47,78.17,78.27,100745.0,73.4035,73.6758,73.3941,73.488,100745.0
2023-10-27 10:00:00,78.28,78.45,78.18,78.26,88594.0,73.4974,73.657,73.4035,73.4786,88594.0
2023-10-27 10:10:00,78.27,78.39,78.2,78.23,93865.0,73.488,73.6007,73.4223,73.4505,93865.0
2023-10-27 10:20:00,78.24,78.35,78.11,78.14,165161.0,73.4598,73.5631,73.3378,73.366,165161.0
2023-10-27 10:30:00,78.16,78.19,77.75,77.76,136663.0,73.3847,73.4129,72.9998,73.0092,136663.0
2023-10-27 10:40:00,77.75,77.76,77.47,77.56,91638.0,72.9998,73.0092,72.7369,72.8214,91638.0
2023-10-27 10:50:00,77.57,77.77,77.54,77.7,56663.0,72.8308,73.0186,72.8026,72.9528,56663.0
2023-10-27 11:00:00,77.71,77.79,77.56,77.59,98945.0,72.9622,73.0373,72.8214,72.8496,98945.0
2023-10-27 11:10:00,77.58,77.6,77.44,77.47,67732.0,72.8402,72.8589,72.7087,72.7369,67732.0
2023-10-27 11:20:00,77.48,77.48,77.32,77.42,52695.0,72.7463,72.7463,72.5961,72.6899,52695.0
2023-10-27 11:30:00,77.41,77.42,77.23,77.24,49106.0,72.6806,72.6899,72.5116,72.5209,49106.0
2023-10-27 11:40:00,77.26,77.33,77.16,77.29,60573.0,72.5397,72.6054,72.4458,72.5679,60573.0
2023-10-27 11:50:00,77.3,77.52,77.27,77.46,69039.0,72.5773,72.7838,72.5491,72.7275,69039.0
2023-10-27 12:00:00,77.45,77.5,77.36,77.4,45590.0,72.7181,72.7651,72.6336,72.6712,45590.0
2023-10-27 12:10:00,77.38,77.39,77.17,77.21,30589.0,72.6524,72.6618,72.4552,72.4928,30589.0
2023-10-27 12:20:00,77.21,77.23,77.05,77.06,39979.0,72.4928,72.5116,72.3425,72.3519,39979.0
2023-10-27 12:30:00,77.05,77.14,77.03,77.14,31646.0,72.3425,72.427,72.3238,72.427,31646.0
2023-10-27 12:40:00,77.14,77.24,77.14,77.17,46351.0,72.427,72.5209,72.427,72.4552,46351.0
2023-10-27 12:50:00,77.17,77.19,77.14,77.17,43823.0,72.4552,72.474,72.427,72.4552,43823.0
2023-10-27 13:00:00,77.17,77.24,77.11,77.16,60147.0,72.4552,72.5209,72.3989,72.4458,60147.0
2023-10-27 13:10:00,77.16,77.19,77.07,77.17,118826.0,72.4458,72.474,72.3613,72.4552,118826.0
2023-10-27 13:20:00,77.16,77.24,77.1,77.18,61488.0,72.4458,72.5209,72.3895,72.4646,61488.0
2023-10-27 13:30:00,77.18,77.18,76.85,76.89,37479.0,72.4646,72.4646,72.1548,72.1923,37479.0
2023-10-27 13:40:00,76.9,77.05,76.88,76.97,31403.0,72.2017,72.3425,72.1829,72.2674,31403.0
2023-10-27 13:50:00,76.98,77.08,76.95,77.06,35990.0,72.2768,72.3707,72.2487,72.3519,35990.0
2023-10-27 14:00:00,77.05,77.1,76.95,77.06,32990.0,72.3425,72.3895,72.2487,72.3519,32990.0
2023-10-27 14:10:00,77.06,77.07,76.96,77.0,36648.0,72.3519,72.3613,72.258,72.2956,36648.0
2023-10-27 14:20:00,76.99,77.01,76.85,76.89,36576.0,72.2862,72.305,72.1548,72.1923,36576.0
2023-10-27 14:30:00,76.89,77.01,76.84,76.9,57618.0,72.1923,72.305,72.1454,72.2017,57618.0
2023-10-27 14:40:00,76.91,76.92,76.77,76.77,47542.0,72.2111,72.2205,72.0797,72.0797,47542.0
2023-10-27 14:50:00,76.78,76.8,76.44,76.48,69541.0,72.089,72.1078,71.7698,71.8074,69541.0
2023-10-27 15:00:00,76.48,76.52,76.4,76.43,51510.0,71.8074,71.8449,71.7323,71.7604,51510.0
2023-10-27 15:10:00,76.42,76.54,76.33,76.45,78643.0,71.751,71.8637,71.6665,71.7792,78643.0
2023-10-27 15:20:00,76.45,76.72,76.43,76.7,101405.0,71.7792,72.0327,71.7604,72.0139,101405.0
2023-10-27 15:30:00,76.7,76.77,76.46,76.47,82380.0,72.0139,72.0797,71.7886,71.798,82380.0
2023-10-27 15:40:00,76.46,76.64,76.42,76.62,122211.0,71.7886,71.9576,71.751,71.9388,122211.0
2023-10-27 15:50:00,76.61,76.76,76.53,76.64,406467.0,71.9294,72.0703,71.8543,71.9576,406467.0
2023-10-30 09:30:00,76.98,77.81,76.9,77.62,134511.0,72.2768,73.0561,72.2017,72.8777,134511.0
2023-10-30 09:40:00,77.63,77.79,77.48,77.49,121615.0,72.8871,73.0373,72.7463,72.7557,121615.0
2023-10-30 09:50:00,77.5,77.95,77.47,77.72,115367.0,72.7651,73.1876,72.7369,72.9716,115367.0
2023-10-30 10:00:00,77.73,77.89,77.55,77.8,81323.0,72.981,73.1312,72.812,73.0467,81323.0
2023-10-30 10:10:00,77.82,77.84,77.59,77.69,80242.0,73.0655,73.0843,72.8496,72.9434,80242.0
2023-10-30 10:20:00,77.72,77.89,77.5,77.58,53701.0,72.9716,73.1312,72.7651,72.8402,53701.0
2023-10-30 10:30:00,77.57,77.57,77.38,77.45,39674.0,72.8308,72.8308,72.6524,72.7181,39674.0
2023-10-30 10:40:00,77.47,77.76,77.45,77.66,48157.0,72.7369,73.0092,72.7181,72.9153,48157.0
2023-10-30 10:50:00,77.65,77.65,77.35,77.44,33005.0,72.9059,72.9059,72.6242,72.7087,33005.0
2023-10-30 11:00:00,77.44,77.72,77.42,77.7,60284.0,72.7087,72.9716,72.6899,72.9528,60284.0
2023-10-30 11:10:00,77.68,77.77,77.55,77.58,84044.0,72.9341,73.0186,72.812,72.8402,84044.0
2023-10-30 11:20:00,77.56,77.58,77.38,77.5,41141.0,72.8214,72.8402,72.6524,72.7651,41141.0
2023-10-30 11:30:00,77.51,77.82,77.5,77.66,69991.0,72.7744,73.0655,72.7651,72.9153,69991.0
2023-10-30 11:40:00,77.66,77.67,77.57,77.59,39877.0,72.9153,72.9247,72.8308,72.8496,39877.0
2023-10-30 11:50:00,77.58,77.62,77.52,77.59,27534.0,72.8402,72.8777,72.7838,72.8496,27534.0
2023-10-30 12:00:00,77.59,77.63,77.52,77.57,38468.0,72.8496,72.8871,72.7838,72.8308,38468.0
2023-10-30 12:10:00,77.56,77.72,77.56,77.67,35307.0,72.8214,72.9716,72.8214,72.9247,35307.0
2023-10-30 12:20:00,77.68,77.68,77.61,77.62,25289.0,72.9341,72.9341,72.8683,72.8777,25289.0
2023-10-30 12:30:00,77.62,77.72,77.61,77.65,36390.0,72.8777,72.9716,72.8683,72.9059,36390.0
2023-10-30 12:40:00,77.65,77.66,77.53,77.63,53144.0,72.9059,72.9153,72.7932,72.8871,53144.0
2023-10-30 12:50:00,77.65,77.71,77.64,77.7,36684.0,72.9059,72.9622,72.8965,72.9528,36684.0
2023-10-30 13:00:00,77.7,77.75,77.66,77.72,28260.0,72.9528,72.9998,72.9153,72.9716,28260.0
2023-10-30 13:10:00,77.71,77.74,77.67,77.71,24443.0,72.9622,72.9904,72.9247,72.9622,24443.0
2023-10-30 13:20:00,77.71,77.97,77.68,77.96,43715.0,72.9622,73.2063,72.9341,73.197,43715.0
2023-10-30 13:30:00,77.96,77.97,77.65,77.79,58649.0,73.197,73.2063,72.9059,73.0373,58649.0
2023-10-30 13:40:00,77.81,77.87,77.76,77.79,37616.0,73.0561,73.1124,73.0092,73.0373,37616.0
2023-10-30 13:50:00,77.77,77.84,77.77,77.8,27133.0,73.0186,73.0843,73.0186,73.0467,27133.0
2023-10-30 14:00:00,77.79,77.79,77.69,77.76,33782.0,73.0373,73.0373,72.9434,73.0092,33782.0
2023-10-30 14:10:00,77.77,77.86,77.77,77.8,63365.0,73.0186,73.1031,73.0186,73.0467,63365.0
2023-10-30 14:20:00,77.79,77.86,77.7,77.84,31093.0,73.0373,73.1031,72.9528,73.0843,31093.0
2023-10-30 14:30:00,77.85,77.94,77.82,77.88,33861.0,73.0937,73.1782,73.0655,73.1218,33861.0
2023-10-30 14:40:00,77.88,77.96,77.88,77.91,37170.0,73.1218,73.197,73.1218,73.15,37170.0
2023-10-30 14:50:00,77.89,77.9,77.8,77.81,34868.0,73.1312,73.1406,73.0467,73.0561,34868.0
2023-10-30 15:00:00,77.81,77.88,77.79,77.81,41716.0,73.0561,73.1218,73.0373,73.0561,41716.0
2023-10-30 15:10:00,77.8,77.87,77.79,77.85,42143.0,73.0467,73.1124,73.0373,73.0937,42143.0
2023-10-30 15:20:00,77.84,77.88,77.77,77.83,75745.0,73.0843,73.1218,73.0186,73.0749,75745.0
2023-10-30 15:30:00,77.84,77.91,77.8,77.88,89800.0,73.0843,73.15,73.0467,73.1218,89800.0
2023-10-30 15:40:00,77.89,77.99,77.73,77.76,150487.0,73.1312,73.2251,72.981,73.0092,150487.0
2023-10-30 15:50:00,77.76,77.93,77.75,77.79,445669.0,73.0092,73.1688,72.9998,73.0373,445669.0
2023-10-31 09:30:00,77.74,78.05,77.46,77.93,139038.0,72.9904,73.2815,72.7275,73.1688,139038.0
2023-10-31 09:40:00,77.98,78.11,77.84,77.94,52838.0,73.2157,73.3378,73.0843,73.1782,52838.0
2023-10-31 09:50:00,77.96,77.99,77.63,77.68,56478.0,73.197,73.2251,72.8871,72.9341,56478.0
2023-10-31 10:00:00,77.66,77.79,77.53,77.78,51459.0,72.9153,73.0373,72.7932,73.0279,51459.0
2023-10-31 10:10:00,77.79,78.16,77.79,77.87,45150.0,73.0373,73.3847,73.0373,73.1124,45150.0
2023-10-31 10:20:00,77.87,77.97,77.74,77.96,46716.0,73.1124,73.2063,72.9904,73.197,46716.0
2023-10-31 10:30:00,77.97,77.99,77.77,77.89,57988.0,73.2063,73.2251,73.0186,73.1312,57988.0
2023-10-31 10:40:00,77.88,78.04,77.83,77.95,39869.0,73.1218,73.2721,73.0749,73.1876,39869.0
2023-10-31 10:50:00,77.95,78.01,77.84,77.9,48731.0,73.1876,73.2439,73.0843,73.1406,48731.0
2023-10-31 11:00:00,77.91,77.96,77.76,77.78,35010.0,73.15,73.197,73.0092,73.0279,35010.0
2023-10-31 11:10:00,77.79,77.84,77.7,77.73,33299.0,73.0373,73.0843,72.9528,72.981,33299.0
2023-10-31 11:20:00,77.73,77.91,77.72,77.84,38515.0,72.981,73.15,72.9716,73.0843,38515.0
2023-10-31 11:30:00,77.85,77.85,77.74,77.81,28552.0,73.0937,73.0937,72.9904,73.0561,28552.0
2023-10-31 11:40:00,77.81,77.81,77.65,77.73,33578.0,73.0561,73.0561,72.9059,72.981,33578.0
2023-10-31 11:50:00,77.71,77.8,77.63,77.77,40561.0,72.9622,73.0467,72.8871,73.0186,40561.0
2023-10-31 12:00:00,77.78,77.78,77.66,77.72,28991.0,73.0279,73.0279,72.9153,72.9716,28991.0
2023-10-31 12:10:00,77.72,77.72,77.53,77.68,54939.0,72.9716,72.9716,72.7932,72.9341,54939.0
2023-10-31 12:20:00,77.67,77.76,77.62,77.74,30424.0,72.9247,73.0092,72.8777,72.9904,30424.0
2023-10-31 12:30:00,77.75,77.83,77.6,77.73,38512.0,72.9998,73.0749,72.8589,72.981,38512.0
2023-10-31 12:40:00,77.73,77.88,77.7,77.79,30203.0,72.981,73.1218,72.9528,73.0373,30203.0
2023-10-31 12:50:00,77.8,77.86,77.73,77.85,29310.0,73.0467,73.1031,72.981,73.0937,29310.0
2023-10-31 13:00:00,77.87,77.94,77.82,77.94,25004.0,73.1124,73.1782,73.0655,73.1782,25004.0
2023-10-31 13:10:00,77.92,77.99,77.81,77.95,20071.0,73.1594,73.2251,73.0561,73.1876,20071.0
2023-10-31 13:20:00,77.96,77.98,77.89,77.98,19885.0,73.197,73.2157,73.1312,73.2157,19885.0
2023-10-31 13:30:00,77.97,78.07,77.97,78.02,35841.0,73.2063,73.3002,73.2063,73.2533,35841.0
2023-10-31 13:40:00,78.03,78.13,78.01,78.1,23089.0,73.2627,73.3566,73.2439,73.3284,23089.0
2023-10-31 13:50:00,78.09,78.24,78.06,78.22,128974.0,73.319,73.4598,73.2908,73.4411,128974.0
2023-10-31 14:00:00,78.22,78.32,78.22,78.28,27682.0,73.4411,73.535,73.4411,73.4974,27682.0
2023-10-31 14:10:00,78.28,78.31,78.2,78.31,31572.0,73.4974,73.5256,73.4223,73.5256,31572.0
2023-10-31 14:20:00,78.31,78.4,78.31,78.36,43297.0,73.5256,73.6101,73.5256,73.5725,43297.0
2023-10-31 14:30:00,78.36,78.42,78.34,78.41,51490.0,73.5725,73.6288,73.5537,73.6195,51490.0
2023-10-31 14:40:00,78.41,78.52,78.37,78.45,71807.0,73.6195,73.7227,73.5819,73.657,71807.0
2023-10-31 14:50:00,78.46,78.52,78.44,78.5,55718.0,73.6664,73.7227,73.6476,73.704,55718.0
2023-10-31 15:00:00,78.5,78.61,78.49,78.55,57921.0,73.704,73.8072,73.6946,73.7509,57921.0
2023-10-31 15:10:00,78.54,78.58,78.47,78.55,59036.0,73.7415,73.7791,73.6758,73.7509,59036.0
2023-10-31 15:20:00,78.55,78.64,78.52,78.63,65418.0,73.7509,73.8354,73.7227,73.826,65418.0
2023-10-31 15:30:00,78.63,78.63,78.51,78.54,67750.0,73.826,73.826,73.7133,73.7415,67750.0
2023-10-31 15:40:00,78.53,78.66,78.48,78.65,90606.0,73.7321,73.8542,73.6852,73.8448,90606.0
2023-10-31 15:50:00,78.66,78.71,78.53,78.53,360521.0,73.8542,73.9011,73.7321,73.7321,360521.0
2023-11-01 09:30:00,78.92,79.1,78.81,79.02,116879.0,74.0983,74.2673,73.995,74.1922,116879.0
2023-11-01 09:40:00,79.02,79.28,78.92,79.25,52552.0,74.1922,74.4363,74.0983,74.4081,52552.0
2023-11-01 09:50:00,79.22,79.25,78.91,78.96,41730.0,74.38,74.4081,74.0889,74.1359,41730.0
2023-11-01 10:00:00,78.97,79.18,78.92,79.07,64137.0,74.1452,74.3424,74.0983,74.2391,64137.0
2023-11-01 10:10:00,79.08,79.36,79.06,79.31,59921.0,74.2485,74.5114,74.2297,74.4645,59921.0
2023-11-01 10:20:00,79.32,79.52,79.26,79.28,64702.0,74.4739,74.6616,74.4175,74.4363,64702.0
2023-11-01 10:30:00,79.28,79.5,79.27,79.44,52881.0,74.4363,74.6429,74.4269,74.5865,52881.0
2023-11-01 10:40:00,79.44,79.6,79.43,79.47,81981.0,74.5865,74.7368,74.5771,74.6147,81981.0
2023-11-01 10:50:00,79.46,79.59,79.45,79.56,61290.0,74.6053,74.7274,74.5959,74.6992,61290.0
2023-11-01 11:00:00,79.56,79.67,79.55,79.62,39729.0,74.6992,74.8025,74.6898,74.7555,39729.0
2023-11-01 11:10:00,79.62,79.62,79.43,79.47,60100.0,74.7555,74.7555,74.5771,74.6147,60100.0
2023-11-01 11:20:00,79.47,79.48,79.3,79.35,54098.0,74.6147,74.6241,74.4551,74.502,54098.0
2023-11-01 11:30:00,79.35,79.45,79.31,79.39,26229.0,74.502,74.5959,74.4645,74.5396,26229.0
2023-11-01 11:40:00,79.38,79.43,79.32,79.37,26678.0,74.5302,74.5771,74.4739,74.5208,26678.0
2023-11-01 11:50:00,79.37,79.51,79.32,79.48,47469.0,74.5208,74.6523,74.4739,74.6241,47469.0
2023-11-01 12:00:00,79.49,79.6,79.44,79.47,72076.0,74.6335,74.7368,74.5865,74.6147,72076.0
2023-11-01 12:10:00,79.48,79.54,79.4,79.48,42485.0,74.6241,74.6804,74.549,74.6241,42485.0
2023-11-01 12:20:00,79.46,79.49,79.4,79.46,45148.0,74.6053,74.6335,74.549,74.6053,45148.0
2023-11-01 12:30:00,79.47,79.63,79.45,79.6,55195.0,74.6147,74.7649,74.5959,74.7368,55195.0
2023-11-01 12:40:00,79.59,79.66,79.53,79.59,63161.0,74.7274,74.7931,74.671,74.7274,63161.0
2023-11-01 12:50:00,79.59,79.61,79.55,79.59,36244.0,74.7274,74.7461,74.6898,74.7274,36244.0
2023-11-01 13:00:00,79.59,79.65,79.53,79.61,39438.0,74.7274,74.7837,74.671,74.7461,39438.0
2023-11-01 13:10:00,79.62,79.77,79.6,79.77,56896.0,74.7555,74.8964,74.7368,74.8964,56896.0
2023-11-01 13:20:00,79.77,79.86,79.65,79.73,78303.0,74.8964,74.9809,74.7837,74.8588,78303.0
2023-11-01 13:30:00,79.75,79.77,79.67,79.72,35080.0,74.8776,74.8964,74.8025,74.8494,35080.0
2023-11-01 13:40:00,79.72,79.79,79.71,79.76,38339.0,74.8494,74.9151,74.84,74.887,38339.0
2023-11-01 13:50:00,79.77,79.84,79.76,79.83,47192.0,74.8964,74.9621,74.887,74.9527,47192.0
2023-11-01 14:00:00,79.85,79.96,79.8,79.91,45311.0,74.9715,75.0748,74.9245,75.0278,45311.0
2023-11-01 14:10:00,79.89,79.97,79.83,79.86,61864.0,75.009,75.0841,74.9527,74.9809,61864.0
2023-11-01 14:20:00,79.87,79.97,79.83,79.95,51430.0,74.9903,75.0841,74.9527,75.0654,51430.0
2023-11-01 14:30:00,79.97,80.07,79.92,79.97,133045.0,75.0841,75.178,75.0372,75.0841,133045.0
2023-11-01 14:40:00,79.97,79.99,79.63,79.76,74208.0,75.0841,75.1029,74.7649,74.887,74208.0
2023-11-01 14:50:00,79.74,80.03,79.74,79.98,96766.0,74.8682,75.1405,74.8682,75.0935,96766.0
2023-11-01 15:00:00,80.0,80.27,80.0,80.27,68816.0,75.1123,75.3658,75.1123,75.3658,68816.0
2023-11-01 15:10:00,80.27,80.39,80.21,80.25,75523.0,75.3658,75.4785,75.3095,75.347,75523.0
2023-11-01 15:20:00,80.25,80.3,80.12,80.21,83040.0,75.347,75.394,75.225,75.3095,83040.0
2023-11-01 15:30:00,80.2,80.42,80.19,80.35,107120.0,75.3001,75.5067,75.2907,75.4409,107120.0
2023-11-01 15:40:00,80.34,80.37,80.22,80.26,138988.0,75.4315,75.4597,75.3189,75.3564,138988.0
2023-11-01 15:50:00,80.25,80.26,80.13,80.16,456990.0,75.347,75.3564,75.2344,75.2625,456990.0
2023-11-02 09:30:00,79.81,80.44,79.64,80.36,150874.0,74.9339,75.5254,74.7743,75.4503,150874.0
2023-11-02 09:40:00,80.36,80.45,79.94,79.98,74730.0,75.4503,75.5348,75.056,75.0935,74730.0
2023-11-02 09:50:00,79.99,80.12,79.89,80.08,69526.0,75.1029,75.225,75.009,75.1874,69526.0
2023-11-02 10:00:00,80.07,80.29,79.95,80.2,84067.0,75.178,75.3846,75.0654,75.3001,84067.0
2023-11-02 10:10:00,80.21,80.57,80.17,80.45,74147.0,75.3095,75.6475,75.2719,75.5348,74147.0
2023-11-02 10:20:00,80.43,80.44,80.18,80.29,31815.0,75.516,75.5254,75.2813,75.3846,31815.0
2023-11-02 10:30:00,80.31,80.5,80.26,80.3,75018.0,75.4034,75.5818,75.3564,75.394,75018.0
2023-11-02 10:40:00,80.3,80.44,80.28,80.43,57710.0,75.394,75.5254,75.3752,75.516,57710.0
2023-11-02 10:50:00,80.42,80.47,80.36,80.42,51200.0,75.5067,75.5536,75.4503,75.5067,51200.0
2023-11-02 11:00:00,80.43,80.55,80.36,80.52,58363.0,75.516,75.6287,75.4503,75.6005,58363.0
2023-11-02 11:10:00,80.52,80.56,80.32,80.44,76541.0,75.6005,75.6381,75.4128,75.5254,76541.0
2023-11-02 11:20:00,80.45,80.69,80.42,80.57,54403.0,75.5348,75.7602,75.5067,75.6475,54403.0
2023-11-02 11:30:00,80.55,80.68,80.49,80.49,48567.0,75.6287,75.7508,75.5724,75.5724,48567.0
2023-11-02 11:40:00,80.51,80.55,80.23,80.33,92683.0,75.5912,75.6287,75.3283,75.4222,92683.0
2023-11-02 11:50:00,80.34,80.4,80.26,80.36,36812.0,75.4315,75.4879,75.3564,75.4503,36812.0
2023-11-02 12:00:00,80.37,80.61,80.36,80.59,53454.0,75.4597,75.685,75.4503,75.6663,53454.0
2023-11-02 12:10:00,80.59,80.72,80.52,80.72,85628.0,75.6663,75.7883,75.6005,75.7883,85628.0
2023-11-02 12:20:00,80.71,80.77,80.59,80.67,94484.0,75.7789,75.8353,75.6663,75.7414,94484.0
2023-11-02 12:30:00,80.68,80.93,80.67,80.92,74546.0,75.7508,75.9855,75.7414,75.9761,74546.0
2023-11-02 12:40:00,80.93,81.07,80.89,81.05,113756.0,75.9855,76.1169,75.9479,76.0982,113756.0
2023-11-02 12:50:00,81.05,81.09,80.95,81.0,47315.0,76.0982,76.1357,76.0043,76.0512,47315.0
2023-11-02 13:00:00,81.0,81.08,80.92,81.08,77623.0,76.0512,76.1263,75.9761,76.1263,77623.0
2023-11-02 13:10:00,81.08,81.14,81.07,81.07,37401.0,76.1263,76.1827,76.1169,76.1169,37401.0
2023-11-02 13:20:00,81.07,81.16,81.07,81.15,38965.0,76.1169,76.2014,76.1169,76.1921,38965.0
2023-11-02 13:30:00,81.15,81.23,80.99,81.02,52933.0,76.1921,76.2672,76.0418,76.07,52933.0
2023-11-02 13:40:00,81.02,81.06,80.97,81.03,34721.0,76.07,76.1076,76.0231,76.0794,34721.0
2023-11-02 13:50:00,81.03,81.09,80.93,80.93,36936.0,76.0794,76.1357,75.9855,75.9855,36936.0
2023-11-02 14:00:00,80.94,81.06,80.9,81.06,64550.0,75.9949,76.1076,75.9573,76.1076,64550.0
2023-11-02 14:10:00,81.06,81.14,81.03,81.11,56783.0,76.1076,76.1827,76.0794,76.1545,56783.0
2023-11-02 14:20:00,81.12,81.12,81.03,81.03,49956.0,76.1639,76.1639,76.0794,76.0794,49956.0
2023-11-02 14:30:00,81.02,81.09,81.0,81.05,40467.0,76.07,76.1357,76.0512,76.0982,40467.0
2023-11-02 14:40:00,81.06,81.15,81.02,81.08,108131.0,76.1076,76.1921,76.07,76.1263,108131.0
2023-11-02 14:50:00,81.08,81.12,80.98,81.01,84732.0,76.1263,76.1639,76.0324,76.0606,84732.0
2023-11-02 15:00:00,81.01,81.1,80.99,81.07,65642.0,76.0606,76.1451,76.0418,76.1169,65642.0
2023-11-02 15:10:00,81.06,81.08,81.01,81.04,57796.0,76.1076,76.1263,76.0606,76.0888,57796.0
2023-11-02 15:20:00,81.04,81.09,81.03,81.08,79292.0,76.0888,76.1357,76.0794,76.1263,79292.0
2023-11-02 15:30:00,81.08,81.17,81.01,81.16,119039.0,76.1263,76.2108,76.0606,76.2014,119039.0
2023-11-02 15:40:00,81.16,81.22,81.15,81.2,139936.0,76.2014,76.2578,76.1921,76.239,139936.0
2023-11-02 15:50:00,81.19,81.31,81.13,81.23,442856.0,76.2296,76.3423,76.1733,76.2672,442856.0
2023-11-03 09:30:00,82.0,82.28,81.72,81.89,161940.0,76.9901,77.253,76.7272,76.8868,161940.0
2023-11-03 09:40:00,81.89,82.02,81.76,81.86,86964.0,76.8868,77.0089,76.7648,76.8587,86964.0
2023-11-03 09:50:00,81.87,81.96,81.8,81.95,67543.0,76.8681,76.9526,76.8023,76.9432,67543.0
2023-11-03 10:00:00,81.98,82.09,81.94,81.98,89898.0,76.9713,77.0746,76.9338,76.9713,89898.0
2023-11-03 10:10:00,81.99,82.37,81.98,82.33,92239.0,76.9807,77.3375,76.9713,77.3,92239.0
2023-11-03 10:20:00,82.31,82.31,82.0,82.04,74121.0,77.2812,77.2812,76.9901,77.0277,74121.0
2023-11-03 10:30:00,82.04,82.09,81.91,82.04,80333.0,77.0277,77.0746,76.9056,77.0277,80333.0
2023-11-03 10:40:00,82.03,82.08,81.95,82.01,51993.0,77.0183,77.0652,76.9432,76.9995,51993.0
2023-11-03 10:50:00,82.01,82.06,81.89,81.99,67932.0,76.9995,77.0465,76.8868,76.9807,67932.0
2023-11-03 11:00:00,81.99,82.02,81.65,81.89,974900.0,76.9807,77.0089,76.6615,76.8868,974900.0
2023-11-03 11:10:00,81.88,81.99,81.87,81.98,80826.0,76.8775,76.9807,76.8681,76.9713,80826.0
2023-11-03 11:20:00,82.0,82.25,81.99,82.2,50911.0,76.9901,77.2248,76.9807,77.1779,50911.0
2023-11-03 11:30:00,82.21,82.48,82.21,82.4,48673.0,77.1873,77.4408,77.1873,77.3657,48673.0
2023-11-03 11:40:00,82.4,82.46,82.34,82.41,29221.0,77.3657,77.422,77.3093,77.3751,29221.0
2023-11-03 11:50:00,82.42,82.43,82.3,82.33,29930.0,77.3845,77.3939,77.2718,77.3,29930.0
2023-11-03 12:00:00,82.32,82.4,82.3,82.37,39717.0,77.2906,77.3657,77.2718,77.3375,39717.0
2023-11-03 12:10:00,82.37,82.42,82.33,82.39,35508.0,77.3375,77.3845,77.3,77.3563,35508.0
2023-11-03 12:20:00,82.4,82.41,82.31,82.4,40374.0,77.3657,77.3751,77.2812,77.3657,40374.0
2023-11-03 12:30:00,82.4,82.48,82.38,82.45,43426.0,77.3657,77.4408,77.3469,77.4126,43426.0
2023-11-03 12:40:00,82.45,82.56,82.44,82.54,76443.0,77.4126,77.5159,77.4032,77.4971,76443.0
2023-11-03 12:50:00,82.53,82.53,82.45,82.48,63232.0,77.4877,77.4877,77.4126,77.4408,63232.0
2023-11-03 13:00:00,82.48,82.59,82.45,82.48,36737.0,77.4408,77.5441,77.4126,77.4408,36737.0
2023-11-03 13:10:00,82.48,82.57,82.36,82.43,40307.0,77.4408,77.5253,77.3281,77.3939,40307.0
2023-11-03 13:20:00,82.43,82.47,82.34,82.38,22975.0,77.3939,77.4314,77.3093,77.3469,22975.0
2023-11-03 13:30:00,82.37,82.42,82.32,82.37,43466.0,77.3375,77.3845,77.2906,77.3375,43466.0
2023-11-03 13:40:00,82.37,82.37,82.17,82.2,34997.0,77.3375,77.3375,77.1497,77.1779,34997.0
2023-11-03 13:50:00,82.2,82.41,82.19,82.39,39592.0,77.1779,77.3751,77.1685,77.3563,39592.0
2023-11-03 14:00:00,82.39,82.39,82.2,82.24,35258.0,77.3563,77.3563,77.1779,77.2155,35258.0
2023-11-03 14:10:00,82.23,82.25,82.17,82.19,49789.0,77.2061,77.2248,77.1497,77.1685,49789.0
2023-11-03 14:20:00,82.2,82.2,82.05,82.17,44970.0,77.1779,77.1779,77.0371,77.1497,44970.0
2023-11-03 14:30:00,82.16,82.19,82.09,82.17,59774.0,77.1403,77.1685,77.0746,77.1497,59774.0
2023-11-03 14:40:00,82.18,82.36,82.18,82.34,53918.0,77.1591,77.3281,77.1591,77.3093,53918.0
2023-11-03 14:50:00,82.35,82.41,82.25,82.25,43604.0,77.3187,77.3751,77.2248,77.2248,43604.0
2023-11-03 15:00:00,82.25,82.27,82.13,82.2,64896.0,77.2248,77.2436,77.1122,77.1779,64896.0
2023-11-03 15:10:00,82.19,82.26,82.15,82.16,65474.0,77.1685,77.2342,77.131,77.1403,65474.0
2023-11-03 15:20:00,82.16,82.16,81.99,82.08,133377.0,77.1403,77.1403,76.9807,77.0652,133377.0
2023-11-03 15:30:00,82.08,82.09,81.98,81.98,193638.0,77.0652,77.0746,76.9713,76.9713,193638.0
2023-11-03 15:40:00,81.99,82.08,81.83,81.91,292115.0,76.9807,77.0652,76.8305,76.9056,292115.0
2023-11-03 15:50:00,81.91,81.94,81.51,81.58,780657.0,76.9056,76.9338,76.5301,76.5958,780657.0
2023-11-06 09:30:00,81.82,81.98,81.36,81.45,135861.0,76.8211,76.9713,76.3892,76.4737,135861.0
2023-11-06 09:40:00,81.46,81.57,81.31,81.45,103603.0,76.4831,76.5864,76.3423,76.4737,103603.0
2023-11-06 09:50:00,81.47,81.68,81.26,81.68,103175.0,76.4925,76.6897,76.2953,76.6897,103175.0
2023-11-06 10:00:00,81.67,81.76,81.51,81.71,94117.0,76.6803,76.7648,76.5301,76.7178,94117.0
2023-11-06 10:10:00,81.71,81.91,81.7,81.9,63398.0,76.7178,76.9056,76.7085,76.8962,63398.0
2023-11-06 10:20:00,81.9,81.9,81.71,81.74,65319.0,76.8962,76.8962,76.7178,76.746,65319.0
2023-11-06 10:30:00,81.73,81.73,81.54,81.56,151150.0,76.7366,76.7366,76.5582,76.577,151150.0
2023-11-06 10:40:00,81.55,81.55,81.38,81.48,85749.0,76.5676,76.5676,76.408,76.5019,85749.0
2023-11-06 10:50:00,81.48,81.56,81.41,81.53,77480.0,76.5019,76.577,76.4362,76.5488,77480.0
2023-11-06 11:00:00,81.53,81.55,81.36,81.38,82689.0,76.5488,76.5676,76.3892,76.408,82689.0
2023-11-06 11:10:00,81.39,81.42,81.28,81.29,65036.0,76.4174,76.4456,76.3141,76.3235,65036.0
2023-11-06 11:20:00,81.29,81.54,81.25,81.48,62933.0,76.3235,76.5582,76.2859,76.5019,62933.0
2023-11-06 11:30:00,81.48,81.49,81.3,81.32,82180.0,76.5019,76.5113,76.3329,76.3517,82180.0
2023-11-06 11:40:00,81.33,81.39,81.25,81.3,70244.0,76.3611,76.4174,76.2859,76.3329,70244.0
2023-11-06 11:50:00,81.3,81.32,81.2,81.23,65013.0,76.3329,76.3517,76.239,76.2672,65013.0
2023-11-06 12:00:00,81.23,81.33,81.21,81.27,53775.0,76.2672,76.3611,76.2484,76.3047,53775.0
2023-11-06 12:10:00,81.27,81.28,81.17,81.28,43629.0,76.3047,76.3141,76.2108,76.3141,43629.0
2023-11-06 12:20:00,81.28,81.38,81.2,81.22,53588.0,76.3141,76.408,76.239,76.2578,53588.0
2023-11-06 12:30:00,81.22,81.25,81.16,81.17,29399.0,76.2578,76.2859,76.2014,76.2108,29399.0
2023-11-06 12:40:00,81.17,81.21,81.09,81.09,40270.0,76.2108,76.2484,76.1357,76.1357,40270.0
2023-11-06 12:50:00,81.09,81.23,81.08,81.2,49634.0,76.1357,76.2672,76.1263,76.239,49634.0
2023-11-06 13:00:00,81.2,81.28,81.13,81.17,42691.0,76.239,76.3141,76.1733,76.2108,42691.0
2023-11-06 13:10:00,81.17,81.19,81.05,81.08,39673.0,76.2108,76.2296,76.0982,76.1263,39673.0
2023-11-06 13:20:00,81.08,81.24,81.04,81.09,94621.0,76.1263,76.2766,76.0888,76.1357,94621.0
2023-11-06 13:30:00,81.09,81.09,80.93,81.02,59393.0,76.1357,76.1357,75.9855,76.07,59393.0
2023-11-06 13:40:00,81.02,81.05,80.96,81.04,56202.0,76.07,76.0982,76.0137,76.0888,56202.0
2023-11-06 13:50:00,81.04,81.05,80.92,80.93,88968.0,76.0888,76.0982,75.9761,75.9855,88968.0
2023-11-06 14:00:00,80.93,80.96,80.8,80.81,82340.0,75.9855,76.0137,75.8634,75.8728,82340.0
2023-11-06 14:10:00,80.81,80.86,80.75,80.81,60171.0,75.8728,75.9198,75.8165,75.8728,60171.0
2023-11-06 14:20:00,80.82,80.86,80.74,80.83,62220.0,75.8822,75.9198,75.8071,75.8916,62220.0
2023-11-06 14:30:00,80.81,81.05,80.81,80.98,63974.0,75.8728,76.0982,75.8728,76.0324,63974.0
2023-11-06 14:40:00,80.98,81.03,80.88,80.89,57778.0,76.0324,76.0794,75.9386,75.9479,57778.0
2023-11-06 14:50:00,80.9,80.98,80.89,80.95,57722.0,75.9573,76.0324,75.9479,76.0043,57722.0
2023-11-06 15:00:00,80.95,81.16,80.93,81.15,53010.0,76.0043,76.2014,75.9855,76.1921,53010.0
2023-11-06 15:10:00,81.16,81.18,80.99,81.0,59659.0,76.2014,76.2202,76.0418,76.0512,59659.0
2023-11-06 15:20:00,81.0,81.07,80.97,81.06,75255.0,76.0512,76.1169,76.0231,76.1076,75255.0
2023-11-06 15:30:00,81.06,81.08,80.93,80.97,101726.0,76.1076,76.1263,75.9855,76.0231,101726.0
2023-11-06 15:40:00,80.97,81.07,80.93,81.04,166563.0,76.0231,76.1169,75.9855,76.0888,166563.0
2023-11-06 15:50:00,81.03,81.17,80.97,81.14,389128.0,76.0794,76.2108,76.0231,76.1827,389128.0
2023-11-07 09:30:00,81.07,81.25,80.56,80.59,118311.0,76.1169,76.2859,75.6381,75.6663,118311.0
2023-11-07 09:40:00,80.61,80.83,80.53,80.61,86468.0,75.685,75.8916,75.6099,75.685,86468.0
2023-11-07 09:50:00,80.62,80.96,80.62,80.95,88098.0,75.6944,76.0137,75.6944,76.0043,88098.0
2023-11-07 10:00:00,80.96,81.15,80.9,81.08,71665.0,76.0137,76.1921,75.9573,76.1263,71665.0
2023-11-07 10:10:00,81.08,81.15,80.96,80.97,105476.0,76.1263,76.1921,76.0137,76.0231,105476.0
2023-11-07 10:20:00,80.97,81.06,80.86,81.04,60315.0,76.0231,76.1076,75.9198,76.0888,60315.0
2023-11-07 10:30:00,81.02,81.24,80.99,81.17,68133.0,76.07,76.2766,76.0418,76.2108,68133.0
2023-11-07 10:40:00,81.17,81.23,81.08,81.15,71038.0,76.2108,76.2672,76.1263,76.1921,71038.0
2023-11-07 10:50:00,81.17,81.35,80.96,80.99,183018.0,76.2108,76.3798,76.0137,76.0418,183018.0
2023-11-07 11:00:00,80.99,81.16,80.91,80.92,98129.0,76.0418,76.2014,75.9667,75.9761,98129.0
2023-11-07 11:10:00,80.91,80.94,80.8,80.88,65906.0,75.9667,75.9949,75.8634,75.9386,65906.0
2023-11-07 11:20:00,80.89,81.0,80.86,80.98,62277.0,75.9479,76.0512,75.9198,76.0324,62277.0
2023-11-07 11:30:00,80.98,81.03,80.9,80.97,57470.0,76.0324,76.0794,75.9573,76.0231,57470.0
2023-11-07 11:40:00,80.97,81.03,80.79,80.86,83970.0,76.0231,76.0794,75.854,75.9198,83970.0
2023-11-07 11:50:00,80.86,80.95,80.83,80.88,49329.0,75.9198,76.0043,75.8916,75.9386,49329.0
2023-11-07 12:00:00,80.87,80.9,80.8,80.86,80435.0,75.9292,75.9573,75.8634,75.9198,80435.0
2023-11-07 12:10:00,80.87,80.9,80.79,80.87,56805.0,75.9292,75.9573,75.854,75.9292,56805.0
2023-11-07 12:20:00,80.87,80.89,80.71,80.72,90339.0,75.9292,75.9479,75.7789,75.7883,90339.0
2023-11-07 12:30:00,80.71,80.86,80.71,80.76,68123.0,75.7789,75.9198,75.7789,75.8259,68123.0
2023-11-07 12:40:00,80.76,80.83,80.73,80.77,64342.0,75.8259,75.8916,75.7977,75.8353,64342.0
2023-11-07 12:50:00,80.76,80.76,80.67,80.76,49298.0,75.8259,75.8259,75.7414,75.8259,49298.0
2023-11-07 13:00:00,80.76,80.83,80.74,80.8,37578.0,75.8259,75.8916,75.8071,75.8634,37578.0
2023-11-07 13:10:00,80.79,80.8,80.57,80.62,115249.0,75.854,75.8634,75.6475,75.6944,115249.0
2023-11-07 13:20:00,80.61,80.64,80.55,80.62,115772.0,75.685,75.7132,75.6287,75.6944,115772.0
2023-11-07 13:30:00,80.62,80.63,80.51,80.61,110525.0,75.6944,75.7038,75.5912,75.685,110525.0
2023-11-07 13:40:00,80.61,80.61,80.47,80.54,88448.0,75.685,75.685,75.5536,75.6193,88448.0
2023-11-07 13:50:00,80.54,80.55,80.41,80.51,49774.0,75.6193,75.6287,75.4973,75.5912,49774.0
2023-11-07 14:00:00,80.51,80.74,80.46,80.63,275603.0,75.5912,75.8071,75.5442,75.7038,275603.0
2023-11-07 14:10:00,80.63,80.64,80.52,80.56,105256.0,75.7038,75.7132,75.6005,75.6381,105256.0
2023-11-07 14:20:00,80.55,80.61,80.53,80.58,86842.0,75.6287,75.685,75.6099,75.6569,86842.0
2023-11-07 14:30:00,80.59,80.62,80.53,80.62,93628.0,75.6663,75.6944,75.6099,75.6944,93628.0
2023-11-07 14:40:00,80.62,80.75,80.55,80.67,228022.0,75.6944,75.8165,75.6287,75.7414,228022.0
2023-11-07 14:50:00,80.66,80.68,80.52,80.55,80245.0,75.732,75.7508,75.6005,75.6287,80245.0
2023-11-07 15:00:00,80.57,80.66,80.53,80.53,100463.0,75.6475,75.732,75.6099,75.6099,100463.0
2023-11-07 15:10:00,80.52,80.54,80.42,80.42,99345.0,75.6005,75.6193,75.5067,75.5067,99345.0
2023-11-07 15:20:00,80.42,80.52,80.31,80.35,169591.0,75.5067,75.6005,75.4034,75.4409,169591.0
2023-11-07 15:30:00,80.34,80.58,80.34,80.48,186914.0,75.4315,75.6569,75.4315,75.563,186914.0
2023-11-07 15:40:00,80.48,80.58,80.42,80.54,180657.0,75.563,75.6569,75.5067,75.6193,180657.0
2023-11-07 15:50:00,80.54,80.72,80.4,80.64,526464.0,75.6193,75.7883,75.4879,75.7132,526464.0
2023-11-08 09:30:00,77.49,77.49,75.09,75.62,1433391.0,72.7557,72.7557,70.5023,70.9999,1433391.0
2023-11-08 09:40:00,75.81,76.6,75.18,76.34,439948.0,71.1783,71.92,70.5868,71.6759,439948.0
2023-11-08 09:50:00,76.33,76.45,76.0,76.12,316662.0,71.6665,71.7792,71.3567,71.4694,316662.0
2023-11-08 10:00:00,76.14,76.24,75.53,75.69,386710.0,71.4881,71.582,70.9154,71.0656,386710.0
2023-11-08 10:10:00,75.69,76.43,75.58,76.22,412121.0,71.0656,71.7604,70.9624,71.5633,412121.0
2023-11-08 10:20:00,76.24,76.78,76.08,76.76,261734.0,71.582,72.089,71.4318,72.0703,261734.0
2023-11-08 10:30:00,76.8,76.98,76.59,76.84,267991.0,72.1078,72.2768,71.9107,72.1454,267991.0
2023-11-08 10:40:00,76.83,76.97,76.75,76.79,216676.0,72.136,72.2674,72.0609,72.0984,216676.0
2023-11-08 10:50:00,76.79,77.39,76.77,77.37,152633.0,72.0984,72.6618,72.0797,72.643,152633.0
2023-11-08 11:00:00,77.39,77.98,77.34,77.98,102427.0,72.6618,73.2157,72.6148,73.2157,102427.0
2023-11-08 11:10:00,77.98,78.13,77.82,78.09,179590.0,73.2157,73.3566,73.0655,73.319,179590.0
2023-11-08 11:20:00,78.09,78.17,77.74,78.14,152821.0,73.319,73.3941,72.9904,73.366,152821.0
2023-11-08 11:30:00,78.15,78.2,77.23,77.35,110008.0,73.3753,73.4223,72.5116,72.6242,110008.0
2023-11-08 11:40:00,77.35,77.83,77.3,77.37,152493.0,72.6242,73.0749,72.5773,72.643,152493.0
2023-11-08 11:50:00,77.37,77.56,77.33,77.51,265611.0,72.643,72.8214,72.6054,72.7744,265611.0
2023-11-08 12:00:00,77.53,77.54,77.0,77.14,215478.0,72.7932,72.8026,72.2956,72.427,215478.0
2023-11-08 12:10:00,77.15,77.31,77.1,77.2,74177.0,72.4364,72.5867,72.3895,72.4834,74177.0
2023-11-08 12:20:00,77.2,77.32,77.2,77.22,79431.0,72.4834,72.5961,72.4834,72.5022,79431.0
2023-11-08 12:30:00,77.23,77.54,77.23,77.53,60691.0,72.5116,72.8026,72.5116,72.7932,60691.0
2023-11-08 12:40:00,77.54,77.6,77.44,77.48,67538.0,72.8026,72.8589,72.7087,72.7463,67538.0
2023-11-08 12:50:00,77.48,77.69,77.46,77.67,59776.0,72.7463,72.9434,72.7275,72.9247,59776.0
2023-11-08 13:00:00,77.67,77.78,77.66,77.67,95005.0,72.9247,73.0279,72.9153,72.9247,95005.0
2023-11-08 13:10:00,77.67,77.68,77.03,77.13,121679.0,72.9247,72.9341,72.3238,72.4177,121679.0
2023-11-08 13:20:00,77.12,77.59,77.12,77.46,148534.0,72.4083,72.8496,72.4083,72.7275,148534.0
2023-11-08 13:30:00,77.45,77.63,77.44,77.54,88821.0,72.7181,72.8871,72.7087,72.8026,88821.0
2023-11-08 13:40:00,77.52,77.61,77.44,77.48,67741.0,72.7838,72.8683,72.7087,72.7463,67741.0
2023-11-08 13:50:00,77.49,77.66,77.48,77.65,131515.0,72.7557,72.9153,72.7463,72.9059,131515.0
2023-11-08 14:00:00,77.65,77.78,77.62,77.67,109431.0,72.9059,73.0279,72.8777,72.9247,109431.0
2023-11-08 14:10:00,77.67,77.89,77.63,77.85,112584.0,72.9247,73.1312,72.8871,73.0937,112584.0
2023-11-08 14:20:00,77.84,77.88,77.69,77.77,91992.0,73.0843,73.1218,72.9434,73.0186,91992.0
2023-11-08 14:30:00,77.78,77.91,77.7,77.75,106437.0,73.0279,73.15,72.9528,72.9998,106437.0
2023-11-08 14:40:00,77.75,78.01,77.69,78.0,175282.0,72.9998,73.2439,72.9434,73.2345,175282.0
2023-11-08 14:50:00,78.01,78.04,77.89,77.91,141880.0,73.2439,73.2721,73.1312,73.15,141880.0
2023-11-08 15:00:00,77.92,78.05,77.8,78.03,103844.0,73.1594,73.2815,73.0467,73.2627,103844.0
2023-11-08 15:10:00,78.04,78.16,77.98,78.09,105174.0,73.2721,73.3847,73.2157,73.319,105174.0
2023-11-08 15:20:00,78.09,78.24,78.08,78.23,131234.0,73.319,73.4598,73.3096,73.4505,131234.0
2023-11-08 15:30:00,78.23,78.24,78.03,78.2,155240.0,73.4505,73.4598,73.2627,73.4223,155240.0
2023-11-08 15:40:00,78.2,78.26,77.96,78.16,432019.0,73.4223,73.4786,73.197,73.3847,432019.0
2023-11-08 15:50:00,78.16,78.19,77.8,77.9,830502.0,73.3847,73.4129,73.0467,73.1406,830502.0
2023-11-09 09:30:00,77.59,77.71,76.84,77.16,214862.0,72.8496,72.9622,72.1454,72.4458,214862.0
2023-11-09 09:40:00,77.15,77.31,76.39,76.41,149247.0,72.4364,72.5867,71.7229,71.7416,149247.0
2023-11-09 09:50:00,76.4,76.54,75.76,75.9,450983.0,71.7323,71.8637,71.1314,71.2628,450983.0
2023-11-09 10:00:00,75.89,76.25,75.89,76.0,139842.0,71.2534,71.5914,71.2534,71.3567,139842.0
2023-11-09 10:10:00,76.0,76.13,75.89,75.98,138428.0,71.3567,71.4788,71.2534,71.3379,138428.0
2023-11-09 10:20:00,75.98,76.09,75.7,75.72,142691.0,71.3379,71.4412,71.075,71.0938,142691.0
2023-11-09 10:30:00,75.72,75.72,75.31,75.41,251098.0,71.0938,71.0938,70.7089,70.8027,251098.0
2023-11-09 10:40:00,75.41,75.45,75.15,75.2,129648.0,70.8027,70.8403,70.5586,70.6056,129648.0
2023-11-09 10:50:00,75.19,75.2,75.01,75.05,192042.0,70.5962,70.6056,70.4272,70.4647,192042.0
2023-11-09 11:00:00,75.06,75.31,75.01,75.22,380827.0,70.4741,70.7089,70.4272,70.6244,380827.0
2023-11-09 11:10:00,75.21,75.34,74.98,74.98,150711.0,70.615,70.737,70.399,70.399,150711.0
2023-11-09 11:20:00,74.98,75.1,74.88,75.02,86594.0,70.399,70.5117,70.3051,70.4366,86594.0
2023-11-09 11:30:00,75.02,75.19,74.92,75.09,121359.0,70.4366,70.5962,70.3427,70.5023,121359.0
2023-11-09 11:40:00,75.09,75.22,75.01,75.12,141328.0,70.5023,70.6244,70.4272,70.5305,141328.0
2023-11-09 11:50:00,75.12,75.23,75.03,75.12,110259.0,70.5305,70.6337,70.446,70.5305,110259.0
2023-11-09 12:00:00,75.14,75.19,75.02,75.03,111572.0,70.5492,70.5962,70.4366,70.446,111572.0
2023-11-09 12:10:00,75.03,75.09,74.9,74.93,55480.0,70.446,70.5023,70.3239,70.3521,55480.0
2023-11-09 12:20:00,74.95,74.95,74.79,74.86,68475.0,70.3708,70.3708,70.2206,70.2863,68475.0
2023-11-09 12:30:00,74.87,74.97,74.78,74.83,63001.0,70.2957,70.3896,70.2112,70.2582,63001.0
2023-11-09 12:40:00,74.84,74.9,74.83,74.87,43165.0,70.2676,70.3239,70.2582,70.2957,43165.0
2023-11-09 12:50:00,74.88,75.22,74.87,75.2,68062.0,70.3051,70.6244,70.2957,70.6056,68062.0
2023-11-09 13:00:00,75.2,75.28,74.92,75.12,88108.0,70.6056,70.6807,70.3427,70.5305,88108.0
2023-11-09 13:10:00,75.1,75.25,75.02,75.17,137424.0,70.5117,70.6525,70.4366,70.5774,137424.0
2023-11-09 13:20:00,75.16,75.54,75.08,75.48,208196.0,70.568,70.9248,70.4929,70.8685,208196.0
2023-11-09 13:30:00,75.47,75.47,75.19,75.22,41070.0,70.8591,70.8591,70.5962,70.6244,41070.0
2023-11-09 13:40:00,75.21,75.21,74.92,74.94,41021.0,70.615,70.615,70.3427,70.3615,41021.0
2023-11-09 13:50:00,74.97,75.0,74.8,74.89,69614.0,70.3896,70.4178,70.23,70.3145,69614.0
2023-11-09 14:00:00,74.9,74.92,74.77,74.88,57671.0,70.3239,70.3427,70.2018,70.3051,57671.0
2023-11-09 14:10:00,74.87,74.94,74.78,74.83,71072.0,70.2957,70.3615,70.2112,70.2582,71072.0
2023-11-09 14:20:00,74.85,75.01,74.82,74.91,56178.0,70.277,70.4272,70.2488,70.3333,56178.0
2023-11-09 14:30:00,74.9,74.95,74.76,74.81,58386.0,70.3239,70.3708,70.1925,70.2394,58386.0
2023-11-09 14:40:00,74.81,74.97,74.81,74.95,56971.0,70.2394,70.3896,70.2394,70.3708,56971.0
2023-11-09 14:50:00,74.94,75.02,74.9,74.95,92989.0,70.3615,70.4366,70.3239,70.3708,92989.0
2023-11-09 15:00:00,74.94,74.98,74.84,74.9,83537.0,70.3615,70.399,70.2676,70.3239,83537.0
2023-11-09 15:10:00,74.91,75.01,74.72,74.79,128390.0,70.3333,70.4272,70.1549,70.2206,128390.0
2023-11-09 15:20:00,74.79,74.88,74.75,74.84,82907.0,70.2206,70.3051,70.1831,70.2676,82907.0
2023-11-09 15:30:00,74.84,74.93,74.78,74.88,118149.0,70.2676,70.3521,70.2112,70.3051,118149.0
2023-11-09 15:40:00,74.87,75.04,74.81,75.02,235514.0,70.2957,70.4554,70.2394,70.4366,235514.0
2023-11-09 15:50:00,75.02,75.05,74.89,75.0,782135.0,70.4366,70.4647,70.3145,70.4178,782135.0
2023-11-10 09:30:00,75.53,75.87,75.28,75.38,190639.0,70.9154,71.2346,70.6807,70.7746,190639.0
2023-11-10 09:40:00,75.39,75.63,75.14,75.23,95698.0,70.784,71.0093,70.5492,70.6337,95698.0
2023-11-10 09:50:00,75.25,75.62,75.25,75.61,120799.0,70.6525,70.9999,70.6525,70.9905,120799.0
2023-11-10 10:00:00,75.58,75.58,75.15,75.31,72721.0,70.9624,70.9624,70.5586,70.7089,72721.0
2023-11-10 10:10:00,75.31,75.31,75.04,75.08,48134.0,70.7089,70.7089,70.4554,70.4929,48134.0
2023-11-10 10:20:00,75.09,75.09,74.86,74.99,67824.0,70.5023,70.5023,70.2863,70.4084,67824.0
2023-11-10 10:30:00,74.98,75.23,74.98,75.21,57235.0,70.399,70.6337,70.399,70.615,57235.0
2023-11-10 10:40:00,75.21,75.42,75.15,75.41,56838.0,70.615,70.8121,70.5586,70.8027,56838.0
2023-11-10 10:50:00,75.41,75.43,75.08,75.08,66558.0,70.8027,70.8215,70.4929,70.4929,66558.0
2023-11-10 11:00:00,75.09,75.42,75.08,75.35,62036.0,70.5023,70.8121,70.4929,70.7464,62036.0
2023-11-10 11:10:00,75.34,75.44,75.27,75.37,53787.0,70.737,70.8309,70.6713,70.7652,53787.0
2023-11-10 11:20:00,75.37,75.41,75.3,75.35,59051.0,70.7652,70.8027,70.6995,70.7464,59051.0
2023-11-10 11:30:00,75.36,75.38,75.13,75.19,48433.0,70.7558,70.7746,70.5399,70.5962,48433.0
2023-11-10 11:40:00,75.18,75.19,74.97,74.98,32908.0,70.5868,70.5962,70.3896,70.399,32908.0
2023-11-10 11:50:00,74.98,75.05,74.93,75.03,23500.0,70.399,70.4647,70.3521,70.446,23500.0
2023-11-10 12:00:00,75.03,75.2,75.03,75.14,28382.0,70.446,70.6056,70.446,70.5492,28382.0
2023-11-10 12:10:00,75.14,75.21,75.04,75.12,66741.0,70.5492,70.615,70.4554,70.5305,66741.0
2023-11-10 12:20:00,75.12,75.27,75.11,75.24,42078.0,70.5305,70.6713,70.5211,70.6431,42078.0
2023-11-10 12:30:00,75.24,75.51,75.21,75.49,51290.0,70.6431,70.8966,70.615,70.8779,51290.0
2023-11-10 12:40:00,75.49,75.49,75.34,75.34,37143.0,70.8779,70.8779,70.737,70.737,37143.0
2023-11-10 12:50:00,75.34,75.48,75.31,75.44,59750.0,70.737,70.8685,70.7089,70.8309,59750.0
2023-11-10 13:00:00,75.44,75.54,75.39,75.48,37174.0,70.8309,70.9248,70.784,70.8685,37174.0
2023-11-10 13:10:00,75.48,75.64,75.48,75.59,45675.0,70.8685,71.0187,70.8685,70.9717,45675.0
2023-11-10 13:20:00,75.59,75.72,75.59,75.63,54169.0,70.9717,71.0938,70.9717,71.0093,54169.0
2023-11-10 13:30:00,75.64,75.75,75.64,75.7,42658.0,71.0187,71.122,71.0187,71.075,42658.0
2023-11-10 13:40:00,75.7,75.8,75.7,75.73,40605.0,71.075,71.1689,71.075,71.1032,40605.0
2023-11-10 13:50:00,75.73,75.74,75.68,75.7,32983.0,71.1032,71.1126,71.0562,71.075,32983.0
2023-11-10 14:00:00,75.7,75.7,75.63,75.68,37899.0,71.075,71.075,71.0093,71.0562,37899.0
2023-11-10 14:10:00,75.68,75.85,75.65,75.84,44276.0,71.0562,71.2159,71.0281,71.2065,44276.0
2023-11-10 14:20:00,75.84,75.84,75.71,75.71,37307.0,71.2065,71.2065,71.0844,71.0844,37307.0
2023-11-10 14:30:00,75.71,75.78,75.69,75.78,29382.0,71.0844,71.1501,71.0656,71.1501,29382.0
2023-11-10 14:40:00,75.78,75.83,75.72,75.74,67191.0,71.1501,71.1971,71.0938,71.1126,67191.0
2023-11-10 14:50:00,75.75,75.76,75.64,75.65,37735.0,71.122,71.1314,71.0187,71.0281,37735.0
2023-11-10 15:00:00,75.66,75.75,75.62,75.75,43306.0,71.0375,71.122,70.9999,71.122,43306.0
2023-11-10 15:10:00,75.75,75.91,75.73,75.9,76410.0,71.122,71.2722,71.1032,71.2628,76410.0
2023-11-10 15:20:00,75.9,75.93,75.86,75.93,69508.0,71.2628,71.291,71.2253,71.291,69508.0
2023-11-10 15:30:00,75.92,76.0,75.86,75.87,94152.0,71.2816,71.3567,71.2253,71.2346,94152.0
2023-11-10 15:40:00,75.88,76.02,75.86,75.91,118443.0,71.244,71.3755,71.2253,71.2722,118443.0
2023-11-10 15:50:00,75.92,76.03,75.84,75.89,506200.0,71.2816,71.3849,71.2065,71.2534,506200.0
2023-11-13 09:30:00,75.37,75.65,74.89,75.01,114234.0,70.7652,71.0281,70.3145,70.4272,114234.0
2023-11-13 09:40:00,75.01,75.41,74.96,75.39,58585.0,70.4272,70.8027,70.3802,70.784,58585.0
2023-11-13 09:50:00,75.37,75.37,74.97,75.08,61328.0,70.7652,70.7652,70.3896,70.4929,61328.0
2023-11-13 10:00:00,75.07,75.17,75.0,75.08,65908.0,70.4835,70.5774,70.4178,70.4929,65908.0
2023-11-13 10:10:00,75.09,75.21,75.04,75.13,35862.0,70.5023,70.615,70.4554,70.5399,35862.0
2023-11-13 10:20:00,75.12,75.21,74.98,74.98,64887.0,70.5305,70.615,70.399,70.399,64887.0
2023-11-13 10:30:00,74.99,75.01,74.78,74.82,128708.0,70.4084,70.4272,70.2112,70.2488,128708.0
2023-11-13 10:40:00,74.81,74.81,74.63,74.71,82984.0,70.2394,70.2394,70.0704,70.1455,82984.0
2023-11-13 10:50:00,74.71,74.8,74.54,74.65,105244.0,70.1455,70.23,69.9859,70.0892,105244.0
2023-11-13 11:00:00,74.66,74.73,74.59,74.6,87398.0,70.0986,70.1643,70.0328,70.0422,87398.0
2023-11-13 11:10:00,74.6,74.89,74.6,74.8,96983.0,70.0422,70.3145,70.0422,70.23,96983.0
2023-11-13 11:20:00,74.83,74.93,74.77,74.86,66565.0,70.2582,70.3521,70.2018,70.2863,66565.0
2023-11-13 11:30:00,74.86,74.89,74.81,74.85,58738.0,70.2863,70.3145,70.2394,70.277,58738.0
2023-11-13 11:40:00,74.86,75.05,74.85,75.01,78755.0,70.2863,70.4647,70.277,70.4272,78755.0
2023-11-13 11:50:00,75.02,75.2,75.02,75.13,61525.0,70.4366,70.6056,70.4366,70.5399,61525.0
2023-11-13 12:00:00,75.13,75.2,75.02,75.06,65253.0,70.5399,70.6056,70.4366,70.4741,65253.0
2023-11-13 12:10:00,75.06,75.1,74.94,75.03,45149.0,70.4741,70.5117,70.3615,70.446,45149.0
2023-11-13 12:20:00,75.03,75.1,74.99,75.03,38864.0,70.446,70.5117,70.4084,70.446,38864.0
2023-11-13 12:30:00,75.03,75.05,74.98,75.01,29872.0,70.446,70.4647,70.399,70.4272,29872.0
2023-11-13 12:40:00,75.0,75.03,74.82,74.85,48321.0,70.4178,70.446,70.2488,70.277,48321.0
2023-11-13 12:50:00,74.85,74.89,74.83,74.87,21183.0,70.277,70.3145,70.2582,70.2957,21183.0
2023-11-13 13:00:00,74.88,74.9,74.74,74.75,43856.0,70.3051,70.3239,70.1737,70.1831,43856.0
2023-11-13 13:10:00,74.76,74.85,74.76,74.85,25184.0,70.1925,70.277,70.1925,70.277,25184.0
2023-11-13 13:20:00,74.84,74.84,74.78,74.84,37388.0,70.2676,70.2676,70.2112,70.2676,37388.0
2023-11-13 13:30:00,74.84,74.85,74.72,74.75,26194.0,70.2676,70.277,70.1549,70.1831,26194.0
2023-11-13 13:40:00,74.75,74.76,74.7,74.73,46757.0,70.1831,70.1925,70.1361,70.1643,46757.0
2023-11-13 13:50:00,74.73,74.8,74.66,74.69,59346.0,70.1643,70.23,70.0986,70.1267,59346.0
2023-11-13 14:00:00,74.69,74.74,74.66,74.69,56978.0,70.1267,70.1737,70.0986,70.1267,56978.0
2023-11-13 14:10:00,74.7,74.74,74.66,74.73,43801.0,70.1361,70.1737,70.0986,70.1643,43801.0
2023-11-13 14:20:00,74.73,74.73,74.64,74.67,41763.0,70.1643,70.1643,70.0798,70.108,41763.0
2023-11-13 14:30:00,74.68,74.71,74.61,74.63,64973.0,70.1173,70.1455,70.0516,70.0704,64973.0
2023-11-13 14:40:00,74.64,74.87,74.63,74.81,42659.0,70.0798,70.2957,70.0704,70.2394,42659.0
2023-11-13 14:50:00,74.81,74.83,74.73,74.75,33250.0,70.2394,70.2582,70.1643,70.1831,33250.0
2023-11-13 15:00:00,74.74,74.88,74.69,74.84,34203.0,70.1737,70.3051,70.1267,70.2676,34203.0
2023-11-13 15:10:00,74.85,74.98,74.85,74.98,54012.0,70.277,70.399,70.277,70.399,54012.0
2023-11-13 15:20:00,74.98,74.99,74.91,74.92,60954.0,70.399,70.4084,70.3333,70.3427,60954.0
2023-11-13 15:30:00,74.92,74.95,74.83,74.87,58463.0,70.3427,70.3708,70.2582,70.2957,58463.0
2023-11-13 15:40:00,74.87,74.88,74.8,74.81,102847.0,70.2957,70.3051,70.23,70.2394,102847.0
2023-11-13 15:50:00,74.82,74.96,74.7,74.94,440756.0,70.2488,70.3802,70.1361,70.3615,440756.0
2023-11-14 09:30:00,75.32,75.6,74.95,75.34,239550.0,70.7182,70.9811,70.3708,70.737,239550.0
2023-11-14 09:40:00,75.33,75.73,75.06,75.63,150538.0,70.7276,71.1032,70.4741,71.0093,150538.0
2023-11-14 09:50:00,75.66,75.66,75.43,75.46,77260.0,71.0375,71.0375,70.8215,70.8497,77260.0
2023-11-14 10:00:00,75.47,75.58,75.35,75.55,105899.0,70.8591,70.9624,70.7464,70.9342,105899.0
2023-11-14 10:10:00,75.56,75.69,75.48,75.68,54127.0,70.9436,71.0656,70.8685,71.0562,54127.0
2023-11-14 10:20:00,75.68,75.7,75.5,75.64,62256.0,71.0562,71.075,70.8872,71.0187,62256.0
2023-11-14 10:30:00,75.64,75.64,75.4,75.43,56398.0,71.0187,71.0187,70.7934,70.8215,56398.0
2023-11-14 10:40:00,75.45,75.53,75.36,75.42,77735.0,70.8403,70.9154,70.7558,70.8121,77735.0
2023-11-14 10:50:00,75.42,75.56,75.41,75.51,42660.0,70.8121,70.9436,70.8027,70.8966,42660.0
2023-11-14 11:00:00,75.52,75.62,75.43,75.45,41509.0,70.906,70.9999,70.8215,70.8403,41509.0
2023-11-14 11:10:00,75.45,75.54,75.44,75.44,44629.0,70.8403,70.9248,70.8309,70.8309,44629.0
2023-11-14 11:20:00,75.44,75.51,75.35,75.47,43621.0,70.8309,70.8966,70.7464,70.8591,43621.0
2023-11-14 11:30:00,75.47,75.49,75.34,75.45,57964.0,70.8591,70.8779,70.737,70.8403,57964.0
2023-11-14 11:40:00,75.47,75.66,75.46,75.48,134888.0,70.8591,71.0375,70.8497,70.8685,134888.0
2023-11-14 11:50:00,75.48,75.48,75.34,75.4,41474.0,70.8685,70.8685,70.737,70.7934,41474.0
2023-11-14 12:00:00,75.39,75.47,75.36,75.4,55376.0,70.784,70.8591,70.7558,70.7934,55376.0
2023-11-14 12:10:00,75.4,75.5,75.34,75.34,42160.0,70.7934,70.8872,70.737,70.737,42160.0
2023-11-14 12:20:00,75.34,75.35,75.2,75.22,26683.0,70.737,70.7464,70.6056,70.6244,26683.0
2023-11-14 12:30:00,75.23,75.29,75.21,75.26,29174.0,70.6337,70.6901,70.615,70.6619,29174.0
2023-11-14 12:40:00,75.26,75.26,75.11,75.22,31536.0,70.6619,70.6619,70.5211,70.6244,31536.0
2023-11-14 12:50:00,75.22,75.22,75.06,75.09,51580.0,70.6244,70.6244,70.4741,70.5023,51580.0
2023-11-14 13:00:00,75.11,75.13,75.06,75.08,46706.0,70.5211,70.5399,70.4741,70.4929,46706.0
2023-11-14 13:10:00,75.08,75.09,74.94,74.97,58156.0,70.4929,70.5023,70.3615,70.3896,58156.0
2023-11-14 13:20:00,74.96,75.04,74.91,75.0,42239.0,70.3802,70.4554,70.3333,70.4178,42239.0
2023-11-14 13:30:00,75.01,75.05,74.95,75.01,37514.0,70.4272,70.4647,70.3708,70.4272,37514.0
2023-11-14 13:40:00,75.02,75.08,74.97,75.03,44931.0,70.4366,70.4929,70.3896,70.446,44931.0
2023-11-14 13:50:00,75.02,75.02,74.82,74.82,51141.0,70.4366,70.4366,70.2488,70.2488,51141.0
2023-11-14 14:00:00,74.82,74.82,74.67,74.74,51424.0,70.2488,70.2488,70.108,70.1737,51424.0
2023-11-14 14:10:00,74.74,74.74,74.65,74.69,45409.0,70.1737,70.1737,70.0892,70.1267,45409.0
2023-11-14 14:20:00,74.69,74.72,74.63,74.65,35276.0,70.1267,70.1549,70.0704,70.0892,35276.0
2023-11-14 14:30:00,74.65,74.75,74.64,74.72,38482.0,70.0892,70.1831,70.0798,70.1549,38482.0
2023-11-14 14:40:00,74.72,74.78,74.68,74.73,50719.0,70.1549,70.2112,70.1173,70.1643,50719.0
2023-11-14 14:50:00,74.73,74.78,74.7,74.73,50659.0,70.1643,70.2112,70.1361,70.1643,50659.0
2023-11-14 15:00:00,74.74,74.83,74.7,74.8,54204.0,70.1737,70.2582,70.1361,70.23,54204.0
2023-11-14 15:10:00,74.8,74.85,74.76,74.77,83568.0,70.23,70.277,70.1925,70.2018,83568.0
2023-11-14 15:20:00,74.77,74.84,74.75,74.83,69316.0,70.2018,70.2676,70.1831,70.2582,69316.0
2023-11-14 15:30:00,74.83,74.9,74.79,74.89,124959.0,70.2582,70.3239,70.2206,70.3145,124959.0
2023-11-14 15:40:00,74.89,74.92,74.71,74.72,164584.0,70.3145,70.3427,70.1455,70.1549,164584.0
2023-11-14 15:50:00,74.71,74.73,74.55,74.72,484120.0,70.1455,70.1643,69.9953,70.1549,484120.0
2023-11-15 09:30:00,74.28,75.03,74.11,75.01,205772.0,69.7418,70.446,69.5822,70.4272,205772.0
2023-11-15 09:40:00,75.02,75.11,74.56,74.62,98742.0,70.4366,70.5211,70.0047,70.061,98742.0
2023-11-15 09:50:00,74.61,74.88,74.55,74.83,129390.0,70.0516,70.3051,69.9953,70.2582,129390.0
2023-11-15 10:00:00,74.83,74.97,74.73,74.97,67032.0,70.2582,70.3896,70.1643,70.3896,67032.0
2023-11-15 10:10:00,74.97,75.22,74.93,75.13,60264.0,70.3896,70.6244,70.3521,70.5399,60264.0
2023-11-15 10:20:00,75.14,75.26,75.09,75.21,63150.0,70.5492,70.6619,70.5023,70.615,63150.0
2023-11-15 10:30:00,75.21,75.39,75.21,75.32,68892.0,70.615,70.784,70.615,70.7182,68892.0
2023-11-15 10:40:00,75.32,75.33,74.96,75.04,63780.0,70.7182,70.7276,70.3802,70.4554,63780.0
2023-11-15 10:50:00,75.03,75.1,74.95,75.06,39374.0,70.446,70.5117,70.3708,70.4741,39374.0
2023-11-15 11:00:00,75.06,75.18,75.03,75.07,78457.0,70.4741,70.5868,70.446,70.4835,78457.0
2023-11-15 11:10:00,75.06,75.1,74.95,75.08,85528.0,70.4741,70.5117,70.3708,70.4929,85528.0
2023-11-15 11:20:00,75.09,75.19,75.09,75.15,40926.0,70.5023,70.5962,70.5023,70.5586,40926.0
2023-11-15 11:30:00,75.16,75.17,74.97,75.05,47679.0,70.568,70.5774,70.3896,70.4647,47679.0
2023-11-15 11:40:00,75.04,75.06,74.98,75.02,42356.0,70.4554,70.4741,70.399,70.4366,42356.0
2023-11-15 11:50:00,75.02,75.11,75.02,75.04,45591.0,70.4366,70.5211,70.4366,70.4554,45591.0
2023-11-15 12:00:00,75.06,75.19,75.03,75.18,45780.0,70.4741,70.5962,70.446,70.5868,45780.0
2023-11-15 12:10:00,75.17,75.19,75.11,75.12,31469.0,70.5774,70.5962,70.5211,70.5305,31469.0
2023-11-15 12:20:00,75.13,75.23,75.13,75.18,41059.0,70.5399,70.6337,70.5399,70.5868,41059.0
2023-11-15 12:30:00,75.19,75.28,75.14,75.26,35165.0,70.5962,70.6807,70.5492,70.6619,35165.0
2023-11-15 12:40:00,75.26,75.39,75.25,75.39,45994.0,70.6619,70.784,70.6525,70.784,45994.0
2023-11-15 12:50:00,75.4,75.46,75.22,75.26,52995.0,70.7934,70.8497,70.6244,70.6619,52995.0
2023-11-15 13:00:00,75.25,75.27,75.15,75.18,47886.0,70.6525,70.6713,70.5586,70.5868,47886.0
2023-11-15 13:10:00,75.18,75.26,75.15,75.22,66277.0,70.5868,70.6619,70.5586,70.6244,66277.0
2023-11-15 13:20:00,75.22,75.34,75.14,75.18,104885.0,70.6244,70.737,70.5492,70.5868,104885.0
2023-11-15 13:30:00,75.18,75.32,75.15,75.28,52281.0,70.5868,70.7182,70.5586,70.6807,52281.0
2023-11-15 13:40:00,75.28,75.31,75.23,75.24,36465.0,70.6807,70.7089,70.6337,70.6431,36465.0
2023-11-15 13:50:00,75.25,75.3,75.2,75.3,54120.0,70.6525,70.6995,70.6056,70.6995,54120.0
2023-11-15 14:00:00,75.3,75.45,75.22,75.44,146878.0,70.6995,70.8403,70.6244,70.8309,146878.0
2023-11-15 14:10:00,75.45,75.45,75.2,75.2,70282.0,70.8403,70.8403,70.6056,70.6056,70282.0
2023-11-15 14:20:00,75.22,75.3,75.17,75.28,55946.0,70.6244,70.6995,70.5774,70.6807,55946.0
2023-11-15 14:30:00,75.28,75.33,75.25,75.29,65721.0,70.6807,70.7276,70.6525,70.6901,65721.0
2023-11-15 14:40:00,75.29,75.33,75.1,75.12,46669.0,70.6901,70.7276,70.5117,70.5305,46669.0
2023-11-15 14:50:00,75.12,75.17,75.02,75.04,104955.0,70.5305,70.5774,70.4366,70.4554,104955.0
2023-11-15 15:00:00,75.05,75.14,75.04,75.09,203068.0,70.4647,70.5492,70.4554,70.5023,203068.0
2023-11-15 15:10:00,75.09,75.11,74.99,75.07,120407.0,70.5023,70.5211,70.4084,70.4835,120407.0
2023-11-15 15:20:00,75.07,75.07,74.99,75.04,75808.0,70.4835,70.4835,70.4084,70.4554,75808.0
2023-11-15 15:30:00,75.05,75.11,75.01,75.11,170188.0,70.4647,70.5211,70.4272,70.5211,170188.0
2023-11-15 15:40:00,75.11,75.12,74.97,75.0,209696.0,70.5211,70.5305,70.3896,70.4178,209696.0
2023-11-15 15:50:00,75.01,75.07,74.95,75.06,676675.0,70.4272,70.4835,70.3708,70.4741,676675.0
2023-11-16 09:30:00,75.57,76.15,75.1,75.13,194211.0,70.953,71.4975,70.5117,70.5399,194211.0
2023-11-16 09:40:00,75.12,75.15,74.76,74.8,68441.0,70.5305,70.5586,70.1925,70.23,68441.0
2023-11-16 09:50:00,74.8,74.94,74.69,74.91,67775.0,70.23,70.3615,70.1267,70.3333,67775.0
2023-11-16 10:00:00,74.91,74.97,74.63,74.65,75512.0,70.3333,70.3896,70.0704,70.0892,75512.0
2023-11-16 10:10:00,74.65,74.7,74.55,74.56,51336.0,70.0892,70.1361,69.9953,70.0047,51336.0
2023-11-16 10:20:00,74.55,74.68,74.49,74.5,71388.0,69.9953,70.1173,69.939,69.9483,71388.0
2023-11-16 10:30:00,74.51,74.67,74.36,74.6,98322.0,69.9577,70.108,69.8169,70.0422,98322.0
2023-11-16 10:40:00,74.62,74.84,74.59,74.6,77622.0,70.061,70.2676,70.0328,70.0422,77622.0
2023-11-16 10:50:00,74.6,74.6,74.41,74.45,71253.0,70.0422,70.0422,69.8638,69.9014,71253.0
2023-11-16 11:00:00,74.43,74.51,74.31,74.32,71487.0,69.8826,69.9577,69.77,69.7793,71487.0
2023-11-16 11:10:00,74.32,74.43,74.25,74.28,78636.0,69.7793,69.8826,69.7136,69.7418,78636.0
2023-11-16 11:20:00,74.27,74.47,74.26,74.38,57605.0,69.7324,69.9202,69.723,69.8357,57605.0
2023-11-16 11:30:00,74.39,74.47,74.31,74.36,83808.0,69.8451,69.9202,69.77,69.8169,83808.0
2023-11-16 11:40:00,74.35,74.49,74.32,74.47,118255.0,69.8075,69.939,69.7793,69.9202,118255.0
2023-11-16 11:50:00,74.47,74.54,74.44,74.54,68121.0,69.9202,69.9859,69.892,69.9859,68121.0
2023-11-16 12:00:00,74.54,74.55,74.45,74.48,78098.0,69.9859,69.9953,69.9014,69.9296,78098.0
2023-11-16 12:10:00,74.48,74.48,74.35,74.36,81777.0,69.9296,69.9296,69.8075,69.8169,81777.0
2023-11-16 12:20:00,74.36,74.45,74.31,74.32,102570.0,69.8169,69.9014,69.77,69.7793,102570.0
2023-11-16 12:30:00,74.32,74.37,74.21,74.25,78928.0,69.7793,69.8263,69.6761,69.7136,78928.0
2023-11-16 12:40:00,74.25,74.38,74.2,74.27,59675.0,69.7136,69.8357,69.6667,69.7324,59675.0
2023-11-16 12:50:00,74.27,74.29,74.18,74.19,66846.0,69.7324,69.7512,69.6479,69.6573,66846.0
2023-11-16 13:00:00,74.19,74.23,74.08,74.22,100321.0,69.6573,69.6948,69.554,69.6855,100321.0
2023-11-16 13:10:00,74.23,74.34,74.2,74.25,61367.0,69.6948,69.7981,69.6667,69.7136,61367.0
2023-11-16 13:20:00,74.25,74.37,74.22,74.27,68165.0,69.7136,69.8263,69.6855,69.7324,68165.0
2023-11-16 13:30:00,74.28,74.28,74.02,74.03,76132.0,69.7418,69.7418,69.4977,69.5071,76132.0
2023-11-16 13:40:00,74.02,74.16,73.99,74.01,74787.0,69.4977,69.6291,69.4695,69.4883,74787.0
2023-11-16 13:50:00,74.02,74.09,74.01,74.03,42303.0,69.4977,69.5634,69.4883,69.5071,42303.0
2023-11-16 14:00:00,74.04,74.27,74.03,74.26,59591.0,69.5164,69.7324,69.5071,69.723,59591.0
2023-11-16 14:10:00,74.26,74.32,74.17,74.27,55948.0,69.723,69.7793,69.6385,69.7324,55948.0
2023-11-16 14:20:00,74.27,74.31,74.2,74.3,47691.0,69.7324,69.77,69.6667,69.7606,47691.0
2023-11-16 14:30:00,74.3,74.36,74.27,74.32,46005.0,69.7606,69.8169,69.7324,69.7793,46005.0
2023-11-16 14:40:00,74.32,74.41,74.32,74.36,53602.0,69.7793,69.8638,69.7793,69.8169,53602.0
2023-11-16 14:50:00,74.36,74.39,74.27,74.38,47463.0,69.8169,69.8451,69.7324,69.8357,47463.0
2023-11-16 15:00:00,74.38,74.4,74.31,74.38,53365.0,69.8357,69.8545,69.77,69.8357,53365.0
2023-11-16 15:10:00,74.38,74.41,74.3,74.36,63011.0,69.8357,69.8638,69.7606,69.8169,63011.0
2023-11-16 15:20:00,74.37,74.39,74.29,74.31,59300.0,69.8263,69.8451,69.7512,69.77,59300.0
2023-11-16 15:30:00,74.31,74.47,74.31,74.44,89199.0,69.77,69.9202,69.77,69.892,89199.0
2023-11-16 15:40:00,74.43,74.59,74.43,74.55,129585.0,69.8826,70.0328,69.8826,69.9953,129585.0
2023-11-16 15:50:00,74.55,74.61,74.39,74.52,407295.0,69.9953,70.0516,69.8451,69.9671,407295.0
2023-11-17 09:30:00,74.91,75.08,74.69,74.9,407239.0,70.3333,70.4929,70.1267,70.3239,407239.0
2023-11-17 09:40:00,74.88,74.92,74.6,74.63,59589.0,70.3051,70.3427,70.0422,70.0704,59589.0
2023-11-17 09:50:00,74.64,74.88,74.57,74.88,51492.0,70.0798,70.3051,70.0141,70.3051,51492.0
2023-11-17 10:00:00,74.9,75.13,74.87,74.96,67621.0,70.3239,70.5399,70.2957,70.3802,67621.0
2023-11-17 10:10:00,74.95,75.02,74.73,74.8,75340.0,70.3708,70.4366,70.1643,70.23,75340.0
2023-11-17 10:20:00,74.8,74.8,74.67,74.75,48379.0,70.23,70.23,70.108,70.1831,48379.0
2023-11-17 10:30:00,74.75,74.78,74.63,74.68,51037.0,70.1831,70.2112,70.0704,70.1173,51037.0
2023-11-17 10:40:00,74.69,74.79,74.65,74.77,44109.0,70.1267,70.2206,70.0892,70.2018,44109.0
2023-11-17 10:50:00,74.76,74.84,74.72,74.83,49500.0,70.1925,70.2676,70.1549,70.2582,49500.0
2023-11-17 11:00:00,74.81,74.83,74.68,74.82,46494.0,70.2394,70.2582,70.1173,70.2488,46494.0
2023-11-17 11:10:00,74.8,74.85,74.72,74.74,37413.0,70.23,70.277,70.1549,70.1737,37413.0
2023-11-17 11:20:00,74.74,74.83,74.68,74.73,139840.0,70.1737,70.2582,70.1173,70.1643,139840.0
2023-11-17 11:30:00,74.73,74.95,74.71,74.93,46005.0,70.1643,70.3708,70.1455,70.3521,46005.0
2023-11-17 11:40:00,74.94,74.99,74.88,74.92,61458.0,70.3615,70.4084,70.3051,70.3427,61458.0
2023-11-17 11:50:00,74.92,75.01,74.87,74.99,40489.0,70.3427,70.4272,70.2957,70.4084,40489.0
2023-11-17 12:00:00,75.0,75.06,74.99,75.04,43025.0,70.4178,70.4741,70.4084,70.4554,43025.0
2023-11-17 12:10:00,75.03,75.13,75.0,75.05,44979.0,70.446,70.5399,70.4178,70.4647,44979.0
2023-11-17 12:20:00,75.05,75.07,75.0,75.03,39127.0,70.4647,70.4835,70.4178,70.446,39127.0
2023-11-17 12:30:00,75.03,75.05,74.99,75.03,35094.0,70.446,70.4647,70.4084,70.446,35094.0
2023-11-17 12:40:00,75.03,75.15,75.03,75.08,87051.0,70.446,70.5586,70.446,70.4929,87051.0
2023-11-17 12:50:00,75.07,75.21,75.05,75.2,55640.0,70.4835,70.615,70.4647,70.6056,55640.0
2023-11-17 13:00:00,75.2,75.29,75.17,75.28,84081.0,70.6056,70.6901,70.5774,70.6807,84081.0
2023-11-17 13:10:00,75.27,75.31,75.24,75.3,63488.0,70.6713,70.7089,70.6431,70.6995,63488.0
2023-11-17 13:20:00,75.3,75.36,75.22,75.25,109855.0,70.6995,70.7558,70.6244,70.6525,109855.0
2023-11-17 13:30:00,75.25,75.44,75.25,75.42,40240.0,70.6525,70.8309,70.6525,70.8121,40240.0
2023-11-17 13:40:00,75.42,75.44,75.37,75.43,40115.0,70.8121,70.8309,70.7652,70.8215,40115.0
2023-11-17 13:50:00,75.44,75.51,75.4,75.4,43028.0,70.8309,70.8966,70.7934,70.7934,43028.0
2023-11-17 14:00:00,75.38,75.48,75.36,75.47,52500.0,70.7746,70.8685,70.7558,70.8591,52500.0
2023-11-17 14:10:00,75.47,75.5,75.41,75.45,47712.0,70.8591,70.8872,70.8027,70.8403,47712.0
2023-11-17 14:20:00,75.45,75.45,75.37,75.41,51454.0,70.8403,70.8403,70.7652,70.8027,51454.0
2023-11-17 14:30:00,75.41,75.48,75.33,75.38,44911.0,70.8027,70.8685,70.7276,70.7746,44911.0
2023-11-17 14:40:00,75.38,75.45,75.35,75.4,69877.0,70.7746,70.8403,70.7464,70.7934,69877.0
2023-11-17 14:50:00,75.4,75.45,75.36,75.41,122849.0,70.7934,70.8403,70.7558,70.8027,122849.0
2023-11-17 15:00:00,75.41,75.47,75.38,75.44,68105.0,70.8027,70.8591,70.7746,70.8309,68105.0
2023-11-17 15:10:00,75.44,75.47,75.39,75.45,75199.0,70.8309,70.8591,70.784,70.8403,75199.0
2023-11-17 15:20:00,75.45,75.5,75.39,75.46,86049.0,70.8403,70.8872,70.784,70.8497,86049.0
2023-11-17 15:30:00,75.46,75.49,75.36,75.41,112046.0,70.8497,70.8779,70.7558,70.8027,112046.0
2023-11-17 15:40:00,75.41,75.44,75.35,75.41,292024.0,70.8027,70.8309,70.7464,70.8027,292024.0
2023-11-17 15:50:00,75.41,75.49,75.38,75.45,546770.0,70.8027,70.8779,70.7746,70.8403,546770.0
2023-11-20 09:30:00,75.11,75.87,75.07,75.86,241333.0,70.5211,71.2346,70.4835,71.2253,241333.0
2023-11-20 09:40:00,75.86,75.92,75.67,75.78,297567.0,71.2253,71.2816,71.0469,71.1501,297567.0
2023-11-20 09:50:00,75.78,76.08,75.75,75.96,190714.0,71.1501,71.4318,71.122,71.3191,190714.0
2023-11-20 10:00:00,75.97,75.97,75.62,75.74,134533.0,71.3285,71.3285,70.9999,71.1126,134533.0
2023-11-20 10:10:00,75.75,75.8,75.64,75.71,77090.0,71.122,71.1689,71.0187,71.0844,77090.0
2023-11-20 10:20:00,75.71,75.77,75.52,75.7,57592.0,71.0844,71.1408,70.906,71.075,57592.0
2023-11-20 10:30:00,75.69,75.82,75.66,75.73,56302.0,71.0656,71.1877,71.0375,71.1032,56302.0
2023-11-20 10:40:00,75.74,75.82,75.7,75.77,55816.0,71.1126,71.1877,71.075,71.1408,55816.0
2023-11-20 10:50:00,75.77,75.78,75.65,75.69,96793.0,71.1408,71.1501,71.0281,71.0656,96793.0
2023-11-20 11:00:00,75.68,75.77,75.68,75.75,60345.0,71.0562,71.1408,71.0562,71.122,60345.0
2023-11-20 11:10:00,75.73,75.78,75.64,75.69,64012.0,71.1032,71.1501,71.0187,71.0656,64012.0
2023-11-20 11:20:00,75.68,75.69,75.5,75.53,130265.0,71.0562,71.0656,70.8872,70.9154,130265.0
2023-11-20 11:30:00,75.55,75.7,75.53,75.6,151654.0,70.9342,71.075,70.9154,70.9811,151654.0
2023-11-20 11:40:00,75.6,75.66,75.53,75.56,67574.0,70.9811,71.0375,70.9154,70.9436,67574.0
2023-11-20 11:50:00,75.56,75.64,75.51,75.53,78936.0,70.9436,71.0187,70.8966,70.9154,78936.0
2023-11-20 12:00:00,75.52,75.54,75.28,75.36,81069.0,70.906,70.9248,70.6807,70.7558,81069.0
2023-11-20 12:10:00,75.36,75.4,75.32,75.36,39795.0,70.7558,70.7934,70.7182,70.7558,39795.0
2023-11-20 12:20:00,75.35,75.42,75.33,75.39,104817.0,70.7464,70.8121,70.7276,70.784,104817.0
2023-11-20 12:30:00,75.39,75.4,75.27,75.28,91749.0,70.784,70.7934,70.6713,70.6807,91749.0
2023-11-20 12:40:00,75.28,75.34,75.24,75.29,45423.0,70.6807,70.737,70.6431,70.6901,45423.0
2023-11-20 12:50:00,75.28,75.34,75.25,75.34,42813.0,70.6807,70.737,70.6525,70.737,42813.0
2023-11-20 13:00:00,75.33,75.53,75.31,75.44,66793.0,70.7276,70.9154,70.7089,70.8309,66793.0
2023-11-20 13:10:00,75.44,75.48,75.38,75.39,62176.0,70.8309,70.8685,70.7746,70.784,62176.0
2023-11-20 13:20:00,75.39,75.42,75.36,75.38,39493.0,70.784,70.8121,70.7558,70.7746,39493.0
2023-11-20 13:30:00,75.37,75.56,75.36,75.56,51451.0,70.7652,70.9436,70.7558,70.9436,51451.0
2023-11-20 13:40:00,75.57,75.65,75.51,75.52,52711.0,70.953,71.0281,70.8966,70.906,52711.0
2023-11-20 13:50:00,75.54,75.62,75.54,75.61,39695.0,70.9248,70.9999,70.9248,70.9905,39695.0
2023-11-20 14:00:00,75.61,75.66,75.53,75.66,61038.0,70.9905,71.0375,70.9154,71.0375,61038.0
2023-11-20 14:10:00,75.67,75.76,75.63,75.68,89080.0,71.0469,71.1314,71.0093,71.0562,89080.0
2023-11-20 14:20:00,75.69,75.75,75.67,75.72,81414.0,71.0656,71.122,71.0469,71.0938,81414.0
2023-11-20 14:30:00,75.73,75.96,75.73,75.91,73540.0,71.1032,71.3191,71.1032,71.2722,73540.0
2023-11-20 14:40:00,75.91,75.94,75.86,75.9,54381.0,71.2722,71.3004,71.2253,71.2628,54381.0
2023-11-20 14:50:00,75.9,75.92,75.86,75.91,67283.0,71.2628,71.2816,71.2253,71.2722,67283.0
2023-11-20 15:00:00,75.91,76.02,75.9,75.97,78629.0,71.2722,71.3755,71.2628,71.3285,78629.0
2023-11-20 15:10:00,75.97,76.03,75.88,75.88,86478.0,71.3285,71.3849,71.244,71.244,86478.0
2023-11-20 15:20:00,75.89,76.0,75.87,75.98,56629.0,71.2534,71.3567,71.2346,71.3379,56629.0
2023-11-20 15:30:00,75.97,75.99,75.89,75.95,97533.0,71.3285,71.3473,71.2534,71.3098,97533.0
2023-11-20 15:40:00,75.95,76.0,75.88,75.98,180727.0,71.3098,71.3567,71.244,71.3379,180727.0
2023-11-20 15:50:00,75.98,76.1,75.94,76.0,537227.0,71.3379,71.4506,71.3004,71.3567,537227.0
2023-11-21 09:30:00,76.0,76.15,75.14,75.3,251406.0,71.3567,71.4975,70.5492,70.6995,251406.0
2023-11-21 09:40:00,75.28,75.37,75.16,75.32,108906.0,70.6807,70.7652,70.568,70.7182,108906.0
2023-11-21 09:50:00,75.32,75.34,75.16,75.26,88917.0,70.7182,70.737,70.568,70.6619,88917.0
2023-11-21 10:00:00,75.26,75.28,74.9,74.94,100611.0,70.6619,70.6807,70.3239,70.3615,100611.0
2023-11-21 10:10:00,74.92,75.21,74.83,75.2,70158.0,70.3427,70.615,70.2582,70.6056,70158.0
2023-11-21 10:20:00,75.17,75.27,75.11,75.24,57304.0,70.5774,70.6713,70.5211,70.6431,57304.0
2023-11-21 10:30:00,75.25,75.25,75.12,75.15,61487.0,70.6525,70.6525,70.5305,70.5586,61487.0
2023-11-21 10:40:00,75.17,75.18,75.01,75.03,41250.0,70.5774,70.5868,70.4272,70.446,41250.0
2023-11-21 10:50:00,75.04,75.17,75.02,75.12,50236.0,70.4554,70.5774,70.4366,70.5305,50236.0
2023-11-21 11:00:00,75.11,75.23,75.07,75.23,33670.0,70.5211,70.6337,70.4835,70.6337,33670.0
2023-11-21 11:10:00,75.24,75.28,75.14,75.16,53275.0,70.6431,70.6807,70.5492,70.568,53275.0
2023-11-21 11:20:00,75.16,75.16,74.94,74.97,54837.0,70.568,70.568,70.3615,70.3896,54837.0
2023-11-21 11:30:00,74.97,75.1,74.96,75.06,47160.0,70.3896,70.5117,70.3802,70.4741,47160.0
2023-11-21 11:40:00,75.05,75.11,74.97,75.02,60885.0,70.4647,70.5211,70.3896,70.4366,60885.0
2023-11-21 11:50:00,75.02,75.12,74.98,75.05,67497.0,70.4366,70.5305,70.399,70.4647,67497.0
2023-11-21 12:00:00,75.07,75.08,74.93,74.95,47070.0,70.4835,70.4929,70.3521,70.3708,47070.0
2023-11-21 12:10:00,74.94,74.99,74.84,74.87,67254.0,70.3615,70.4084,70.2676,70.2957,67254.0
2023-11-21 12:20:00,74.86,74.95,74.82,74.9,55341.0,70.2863,70.3708,70.2488,70.3239,55341.0
2023-11-21 12:30:00,74.9,74.97,74.84,74.88,48394.0,70.3239,70.3896,70.2676,70.3051,48394.0
2023-11-21 12:40:00,74.88,74.95,74.87,74.93,54247.0,70.3051,70.3708,70.2957,70.3521,54247.0
2023-11-21 12:50:00,74.93,74.96,74.83,74.88,45531.0,70.3521,70.3802,70.2582,70.3051,45531.0
2023-11-21 13:00:00,74.88,74.91,74.8,74.87,42403.0,70.3051,70.3333,70.23,70.2957,42403.0
2023-11-21 13:10:00,74.87,74.93,74.86,74.89,34400.0,70.2957,70.3521,70.2863,70.3145,34400.0
2023-11-21 13:20:00,74.9,74.93,74.81,74.83,36653.0,70.3239,70.3521,70.2394,70.2582,36653.0
2023-11-21 13:30:00,74.83,74.85,74.76,74.77,27933.0,70.2582,70.277,70.1925,70.2018,27933.0
2023-11-21 13:40:00,74.77,74.98,74.76,74.93,72746.0,70.2018,70.399,70.1925,70.3521,72746.0
2023-11-21 13:50:00,74.92,74.99,74.88,74.88,45447.0,70.3427,70.4084,70.3051,70.3051,45447.0
2023-11-21 14:00:00,74.88,75.0,74.85,75.0,60242.0,70.3051,70.4178,70.277,70.4178,60242.0
2023-11-21 14:10:00,74.98,74.99,74.91,74.93,60875.0,70.399,70.4084,70.3333,70.3521,60875.0
2023-11-21 14:20:00,74.94,75.0,74.92,75.0,42558.0,70.3615,70.4178,70.3427,70.4178,42558.0
2023-11-21 14:30:00,75.0,75.02,74.91,74.92,51843.0,70.4178,70.4366,70.3333,70.3427,51843.0
2023-11-21 14:40:00,74.93,74.94,74.76,74.77,32599.0,70.3521,70.3615,70.1925,70.2018,32599.0
2023-11-21 14:50:00,74.77,74.81,74.74,74.8,49101.0,70.2018,70.2394,70.1737,70.23,49101.0
2023-11-21 15:00:00,74.81,74.82,74.69,74.73,66694.0,70.2394,70.2488,70.1267,70.1643,66694.0
2023-11-21 15:10:00,74.74,74.76,74.57,74.59,87602.0,70.1737,70.1925,70.0141,70.0328,87602.0
2023-11-21 15:20:00,74.59,74.71,74.54,74.7,83236.0,70.0328,70.1455,69.9859,70.1361,83236.0
2023-11-21 15:30:00,74.7,74.7,74.55,74.68,109139.0,70.1361,70.1361,69.9953,70.1173,109139.0
2023-11-21 15:40:00,74.69,74.71,74.57,74.69,150711.0,70.1267,70.1455,70.0141,70.1267,150711.0
2023-11-21 15:50:00,74.68,74.76,74.59,74.66,497165.0,70.1173,70.1925,70.0328,70.0986,497165.0
2023-11-22 09:30:00,74.87,75.2,74.87,75.19,127070.0,70.2957,70.6056,70.2957,70.5962,127070.0
2023-11-22 09:40:00,75.18,75.4,75.16,75.21,62222.0,70.5868,70.7934,70.568,70.615,62222.0
2023-11-22 09:50:00,75.19,75.19,75.04,75.12,78183.0,70.5962,70.5962,70.4554,70.5305,78183.0
2023-11-22 10:00:00,75.12,75.23,74.98,75.06,89886.0,70.5305,70.6337,70.399,70.4741,89886.0
2023-11-22 10:10:00,75.06,75.19,75.03,75.1,39708.0,70.4741,70.5962,70.446,70.5117,39708.0
2023-11-22 10:20:00,75.1,75.11,74.89,74.91,83595.0,70.5117,70.5211,70.3145,70.3333,83595.0
2023-11-22 10:30:00,74.93,75.17,74.89,75.14,59512.0,70.3521,70.5774,70.3145,70.5492,59512.0
2023-11-22 10:40:00,75.12,75.19,75.05,75.13,26925.0,70.5305,70.5962,70.4647,70.5399,26925.0
2023-11-22 10:50:00,75.12,75.14,75.0,75.04,31370.0,70.5305,70.5492,70.4178,70.4554,31370.0
2023-11-22 11:00:00,75.03,75.16,75.03,75.05,54546.0,70.446,70.568,70.446,70.4647,54546.0
2023-11-22 11:10:00,75.04,75.13,75.03,75.09,56117.0,70.4554,70.5399,70.446,70.5023,56117.0
2023-11-22 11:20:00,75.1,75.16,75.06,75.14,35640.0,70.5117,70.568,70.4741,70.5492,35640.0
2023-11-22 11:30:00,75.14,75.2,75.07,75.1,34485.0,70.5492,70.6056,70.4835,70.5117,34485.0
2023-11-22 11:40:00,75.09,75.19,75.05,75.17,32665.0,70.5023,70.5962,70.4647,70.5774,32665.0
2023-11-22 11:50:00,75.17,75.25,75.15,75.25,24408.0,70.5774,70.6525,70.5586,70.6525,24408.0
2023-11-22 12:00:00,75.26,75.44,75.25,75.39,75186.0,70.6619,70.8309,70.6525,70.784,75186.0
2023-11-22 12:10:00,75.4,75.46,75.34,75.45,56619.0,70.7934,70.8497,70.737,70.8403,56619.0
2023-11-22 12:20:00,75.44,75.45,75.35,75.36,34632.0,70.8309,70.8403,70.7464,70.7558,34632.0
2023-11-22 12:30:00,75.36,75.44,75.31,75.34,69125.0,70.7558,70.8309,70.7089,70.737,69125.0
2023-11-22 12:40:00,75.35,75.36,75.2,75.25,46093.0,70.7464,70.7558,70.6056,70.6525,46093.0
2023-11-22 12:50:00,75.25,75.37,75.23,75.37,27282.0,70.6525,70.7652,70.6337,70.7652,27282.0
2023-11-22 13:00:00,75.37,75.38,75.32,75.37,29591.0,70.7652,70.7746,70.7182,70.7652,29591.0
2023-11-22 13:10:00,75.36,75.39,75.32,75.35,26216.0,70.7558,70.784,70.7182,70.7464,26216.0
2023-11-22 13:20:00,75.34,75.45,75.34,75.44,36755.0,70.737,70.8403,70.737,70.8309,36755.0
2023-11-22 13:30:00,75.45,75.46,75.32,75.34,26308.0,70.8403,70.8497,70.7182,70.737,26308.0
2023-11-22 13:40:00,75.34,75.37,75.3,75.34,21546.0,70.737,70.7652,70.6995,70.737,21546.0
2023-11-22 13:50:00,75.35,75.4,75.33,75.39,46535.0,70.7464,70.7934,70.7276,70.784,46535.0
2023-11-22 14:00:00,75.39,75.49,75.38,75.47,42789.0,70.784,70.8779,70.7746,70.8591,42789.0
2023-11-22 14:10:00,75.47,75.48,75.41,75.45,34596.0,70.8591,70.8685,70.8027,70.8403,34596.0
2023-11-22 14:20:00,75.45,75.46,75.4,75.42,38040.0,70.8403,70.8497,70.7934,70.8121,38040.0
2023-11-22 14:30:00,75.42,75.47,75.37,75.41,95787.0,70.8121,70.8591,70.7652,70.8027,95787.0
2023-11-22 14:40:00,75.41,75.43,75.36,75.39,55368.0,70.8027,70.8215,70.7558,70.784,55368.0
2023-11-22 14:50:00,75.39,75.44,75.38,75.42,42281.0,70.784,70.8309,70.7746,70.8121,42281.0
2023-11-22 15:00:00,75.41,75.57,75.41,75.56,56184.0,70.8027,70.953,70.8027,70.9436,56184.0
2023-11-22 15:10:00,75.56,75.61,75.52,75.55,85777.0,70.9436,70.9905,70.906,70.9342,85777.0
2023-11-22 15:20:00,75.56,75.65,75.54,75.61,50139.0,70.9436,71.0281,70.9248,70.9905,50139.0
2023-11-22 15:30:00,75.62,75.65,75.54,75.64,92858.0,70.9999,71.0281,70.9248,71.0187,92858.0
2023-11-22 15:40:00,75.64,75.64,75.53,75.56,148466.0,71.0187,71.0187,70.9154,70.9436,148466.0
2023-11-22 15:50:00,75.56,75.73,75.55,75.7,472059.0,70.9436,71.1032,70.9342,71.075,472059.0
2023-11-24 09:30:00,75.89,75.99,75.37,75.48,87404.0,71.2534,71.3473,70.7652,70.8685,87404.0
2023-11-24 09:40:00,75.49,75.53,75.14,75.18,67469.0,70.8779,70.9154,70.5492,70.5868,67469.0
2023-11-24 09:50:00,75.17,75.3,75.11,75.11,60563.0,70.5774,70.6995,70.5211,70.5211,60563.0
2023-11-24 10:00:00,75.11,75.27,75.02,75.12,65155.0,70.5211,70.6713,70.4366,70.5305,65155.0
2023-11-24 10:10:00,75.12,75.15,75.03,75.12,49021.0,70.5305,70.5586,70.446,70.5305,49021.0
2023-11-24 10:20:00,75.12,75.33,75.12,75.26,44971.0,70.5305,70.7276,70.5305,70.6619,44971.0
2023-11-24 10:30:00,75.26,75.37,75.24,75.29,35962.0,70.6619,70.7652,70.6431,70.6901,35962.0
2023-11-24 10:40:00,75.29,75.43,75.29,75.39,39524.0,70.6901,70.8215,70.6901,70.784,39524.0
2023-11-24 10:50:00,75.39,75.45,75.36,75.41,33895.0,70.784,70.8403,70.7558,70.8027,33895.0
2023-11-24 11:00:00,75.4,75.53,75.38,75.52,33636.0,70.7934,70.9154,70.7746,70.906,33636.0
2023-11-24 11:10:00,75.51,75.53,75.4,75.41,24308.0,70.8966,70.9154,70.7934,70.8027,24308.0
2023-11-24 11:20:00,75.4,75.45,75.32,75.42,33420.0,70.7934,70.8403,70.7182,70.8121,33420.0
2023-11-24 11:30:00,75.45,75.52,75.43,75.45,43884.0,70.8403,70.906,70.8215,70.8403,43884.0
2023-11-24 11:40:00,75.45,75.48,75.36,75.37,35848.0,70.8403,70.8685,70.7558,70.7652,35848.0
2023-11-24 11:50:00,75.37,75.45,75.33,75.45,33152.0,70.7652,70.8403,70.7276,70.8403,33152.0
2023-11-24 12:00:00,75.44,75.46,75.31,75.34,25310.0,70.8309,70.8497,70.7089,70.737,25310.0
2023-11-24 12:10:00,75.34,75.36,75.29,75.31,36760.0,70.737,70.7558,70.6901,70.7089,36760.0
2023-11-24 12:20:00,75.31,75.32,75.21,75.22,38582.0,70.7089,70.7182,70.615,70.6244,38582.0
2023-11-24 12:30:00,75.2,75.24,75.15,75.16,30738.0,70.6056,70.6431,70.5586,70.568,30738.0
2023-11-24 12:40:00,75.17,75.29,75.15,75.28,75063.0,70.5774,70.6901,70.5586,70.6807,75063.0
2023-11-24 12:50:00,75.27,75.41,75.22,75.4,189110.0,70.6713,70.8027,70.6244,70.7934,189110.0
2023-11-27 09:30:00,75.21,75.3,74.81,74.97,146071.0,70.615,70.6995,70.2394,70.3896,146071.0
2023-11-27 09:40:00,74.98,75.0,74.79,74.83,57655.0,70.399,70.4178,70.2206,70.2582,57655.0
2023-11-27 09:50:00,74.82,74.88,74.76,74.85,75182.0,70.2488,70.3051,70.1925,70.277,75182.0
2023-11-27 10:00:00,74.87,75.13,74.78,75.13,94642.0,70.2957,70.5399,70.2112,70.5399,94642.0
2023-11-27 10:10:00,75.12,75.26,75.09,75.11,48687.0,70.5305,70.6619,70.5023,70.5211,48687.0
2023-11-27 10:20:00,75.11,75.16,75.03,75.1,56494.0,70.5211,70.568,70.446,70.5117,56494.0
2023-11-27 10:30:00,75.09,75.13,75.04,75.06,43712.0,70.5023,70.5399,70.4554,70.4741,43712.0
2023-11-27 10:40:00,75.06,75.13,75.0,75.11,45898.0,70.4741,70.5399,70.4178,70.5211,45898.0
2023-11-27 10:50:00,75.11,75.13,75.01,75.03,60579.0,70.5211,70.5399,70.4272,70.446,60579.0
2023-11-27 11:00:00,75.02,75.03,74.96,75.0,47647.0,70.4366,70.446,70.3802,70.4178,47647.0
2023-11-27 11:10:00,75.0,75.08,74.95,75.05,37995.0,70.4178,70.4929,70.3708,70.4647,37995.0
2023-11-27 11:20:00,75.06,75.07,74.97,75.02,50762.0,70.4741,70.4835,70.3896,70.4366,50762.0
2023-11-27 11:30:00,75.02,75.03,74.86,75.03,58442.0,70.4366,70.446,70.2863,70.446,58442.0
2023-11-27 11:40:00,75.02,75.02,74.86,74.89,43343.0,70.4366,70.4366,70.2863,70.3145,43343.0
2023-11-27 11:50:00,74.89,74.95,74.82,74.84,36552.0,70.3145,70.3708,70.2488,70.2676,36552.0
2023-11-27 12:00:00,74.83,74.83,74.7,74.72,62566.0,70.2582,70.2582,70.1361,70.1549,62566.0
2023-11-27 12:10:00,74.72,74.77,74.67,74.77,51756.0,70.1549,70.2018,70.108,70.2018,51756.0
2023-11-27 12:20:00,74.77,74.78,74.62,74.67,44206.0,70.2018,70.2112,70.061,70.108,44206.0
2023-11-27 12:30:00,74.66,74.7,74.65,74.7,31324.0,70.0986,70.1361,70.0892,70.1361,31324.0
2023-11-27 12:40:00,74.69,74.76,74.69,74.71,25652.0,70.1267,70.1925,70.1267,70.1455,25652.0
2023-11-27 12:50:00,74.7,74.71,74.61,74.61,38854.0,70.1361,70.1455,70.0516,70.0516,38854.0
2023-11-27 13:00:00,74.61,74.66,74.59,74.63,39485.0,70.0516,70.0986,70.0328,70.0704,39485.0
2023-11-27 13:10:00,74.63,74.67,74.61,74.64,37455.0,70.0704,70.108,70.0516,70.0798,37455.0
2023-11-27 13:20:00,74.63,74.66,74.6,74.62,41243.0,70.0704,70.0986,70.0422,70.061,41243.0
2023-11-27 13:30:00,74.62,74.62,74.53,74.54,61997.0,70.061,70.061,69.9765,69.9859,61997.0
2023-11-27 13:40:00,74.53,74.59,74.51,74.54,39481.0,69.9765,70.0328,69.9577,69.9859,39481.0
2023-11-27 13:50:00,74.54,74.61,74.51,74.57,41079.0,69.9859,70.0516,69.9577,70.0141,41079.0
2023-11-27 14:00:00,74.56,74.64,74.55,74.61,40663.0,70.0047,70.0798,69.9953,70.0516,40663.0
2023-11-27 14:10:00,74.61,74.68,74.6,74.64,47252.0,70.0516,70.1173,70.0422,70.0798,47252.0
2023-11-27 14:20:00,74.64,74.72,74.64,74.69,36484.0,70.0798,70.1549,70.0798,70.1267,36484.0
2023-11-27 14:30:00,74.69,74.8,74.68,74.78,41963.0,70.1267,70.23,70.1173,70.2112,41963.0
2023-11-27 14:40:00,74.77,74.81,74.71,74.78,32537.0,70.2018,70.2394,70.1455,70.2112,32537.0
2023-11-27 14:50:00,74.77,74.82,74.74,74.82,51832.0,70.2018,70.2488,70.1737,70.2488,51832.0
2023-11-27 15:00:00,74.82,74.89,74.82,74.86,35622.0,70.2488,70.3145,70.2488,70.2863,35622.0
2023-11-27 15:10:00,74.87,74.9,74.81,74.84,40278.0,70.2957,70.3239,70.2394,70.2676,40278.0
2023-11-27 15:20:00,74.85,74.92,74.83,74.88,76020.0,70.277,70.3427,70.2582,70.3051,76020.0
2023-11-27 15:30:00,74.89,75.0,74.88,74.97,84254.0,70.3145,70.4178,70.3051,70.3896,84254.0
2023-11-27 15:40:00,74.96,74.97,74.89,74.92,98278.0,70.3802,70.3896,70.3145,70.3427,98278.0
2023-11-27 15:50:00,74.92,74.96,74.85,74.94,402422.0,70.3427,70.3802,70.277,70.3615,402422.0
2023-11-28 09:30:00,74.8,74.92,74.65,74.83,96056.0,70.23,70.3427,70.0892,70.2582,96056.0
2023-11-28 09:40:00,74.84,74.87,74.67,74.74,79820.0,70.2676,70.2957,70.108,70.1737,79820.0
2023-11-28 09:50:00,74.75,74.92,74.73,74.81,85866.0,70.1831,70.3427,70.1643,70.2394,85866.0
2023-11-28 10:00:00,74.81,74.87,74.66,74.72,136647.0,70.2394,70.2957,70.0986,70.1549,136647.0
2023-11-28 10:10:00,74.72,74.85,74.61,74.66,110273.0,70.1549,70.277,70.0516,70.0986,110273.0
2023-11-28 10:20:00,74.66,74.73,74.63,74.68,74204.0,70.0986,70.1643,70.0704,70.1173,74204.0
2023-11-28 10:30:00,74.67,74.77,74.63,74.77,106344.0,70.108,70.2018,70.0704,70.2018,106344.0
2023-11-28 10:40:00,74.78,74.87,74.5,74.51,190595.0,70.2112,70.2957,69.9483,69.9577,190595.0
2023-11-28 10:50:00,74.51,74.73,74.51,74.67,163840.0,69.9577,70.1643,69.9577,70.108,163840.0
2023-11-28 11:00:00,74.68,74.69,74.62,74.67,68325.0,70.1173,70.1267,70.061,70.108,68325.0
2023-11-28 11:10:00,74.67,74.73,74.63,74.71,89287.0,70.108,70.1643,70.0704,70.1455,89287.0
2023-11-28 11:20:00,74.71,74.76,74.64,74.74,49673.0,70.1455,70.1925,70.0798,70.1737,49673.0
2023-11-28 11:30:00,74.75,74.93,74.74,74.89,50722.0,70.1831,70.3521,70.1737,70.3145,50722.0
2023-11-28 11:40:00,74.89,74.95,74.88,74.95,37968.0,70.3145,70.3708,70.3051,70.3708,37968.0
2023-11-28 11:50:00,74.95,74.95,74.87,74.89,40653.0,70.3708,70.3708,70.2957,70.3145,40653.0
2023-11-28 12:00:00,74.88,74.92,74.79,74.81,40983.0,70.3051,70.3427,70.2206,70.2394,40983.0
2023-11-28 12:10:00,74.81,74.84,74.64,74.66,40303.0,70.2394,70.2676,70.0798,70.0986,40303.0
2023-11-28 12:20:00,74.65,74.68,74.61,74.66,45034.0,70.0892,70.1173,70.0516,70.0986,45034.0
2023-11-28 12:30:00,74.66,74.66,74.47,74.5,67008.0,70.0986,70.0986,69.9202,69.9483,67008.0
2023-11-28 12:40:00,74.51,74.53,74.37,74.48,66519.0,69.9577,69.9765,69.8263,69.9296,66519.0
2023-11-28 12:50:00,74.48,74.48,74.33,74.33,58212.0,69.9296,69.9296,69.7887,69.7887,58212.0
2023-11-28 13:00:00,74.34,74.47,74.19,74.46,73322.0,69.7981,69.9202,69.6573,69.9108,73322.0
2023-11-28 13:10:00,74.46,74.51,74.38,74.39,45615.0,69.9108,69.9577,69.8357,69.8451,45615.0
2023-11-28 13:20:00,74.39,74.41,74.21,74.31,151094.0,69.8451,69.8638,69.6761,69.77,151094.0
2023-11-28 13:30:00,74.32,74.37,74.25,74.25,59575.0,69.7793,69.8263,69.7136,69.7136,59575.0
2023-11-28 13:40:00,74.25,74.37,74.24,74.36,45622.0,69.7136,69.8263,69.7042,69.8169,45622.0
2023-11-28 13:50:00,74.35,74.39,74.3,74.34,73463.0,69.8075,69.8451,69.7606,69.7981,73463.0
2023-11-28 14:00:00,74.34,74.36,74.26,74.33,52029.0,69.7981,69.8169,69.723,69.7887,52029.0
2023-11-28 14:10:00,74.34,74.5,74.33,74.4,63691.0,69.7981,69.9483,69.7887,69.8545,63691.0
2023-11-28 14:20:00,74.39,74.48,74.33,74.36,61390.0,69.8451,69.9296,69.7887,69.8169,61390.0
2023-11-28 14:30:00,74.35,74.39,74.25,74.37,55648.0,69.8075,69.8451,69.7136,69.8263,55648.0
2023-11-28 14:40:00,74.37,74.39,74.31,74.37,52162.0,69.8263,69.8451,69.77,69.8263,52162.0
2023-11-28 14:50:00,74.37,74.43,74.35,74.42,58014.0,69.8263,69.8826,69.8075,69.8732,58014.0
2023-11-28 15:00:00,74.42,74.6,74.39,74.51,125553.0,69.8732,70.0422,69.8451,69.9577,125553.0
2023-11-28 15:10:00,74.51,74.53,74.44,74.48,66252.0,69.9577,69.9765,69.892,69.9296,66252.0
2023-11-28 15:20:00,74.49,74.55,74.41,74.48,71571.0,69.939,69.9953,69.8638,69.9296,71571.0
2023-11-28 15:30:00,74.48,74.54,74.44,74.45,93167.0,69.9296,69.9859,69.892,69.9014,93167.0
2023-11-28 15:40:00,74.45,74.61,74.43,74.56,174617.0,69.9014,70.0516,69.8826,70.0047,174617.0
2023-11-28 15:50:00,74.56,74.58,74.4,74.47,564086.0,70.0047,70.0235,69.8545,69.9202,564086.0
2023-11-29 09:30:00,74.84,75.24,74.68,75.14,141793.0,70.2676,70.6431,70.1173,70.5492,141793.0
2023-11-29 09:40:00,75.13,75.25,75.09,75.23,109103.0,70.5399,70.6525,70.5023,70.6337,109103.0
2023-11-29 09:50:00,75.23,75.45,75.19,75.32,83077.0,70.6337,70.8403,70.5962,70.7182,83077.0
2023-11-29 10:00:00,75.33,75.39,75.24,75.29,60603.0,70.7276,70.784,70.6431,70.6901,60603.0
2023-11-29 10:10:00,75.29,75.29,75.0,75.05,56749.0,70.6901,70.6901,70.4178,70.4647,56749.0
2023-11-29 10:20:00,75.04,75.13,75.02,75.09,59466.0,70.4554,70.5399,70.4366,70.5023,59466.0
2023-11-29 10:30:00,75.1,75.11,75.03,75.05,61050.0,70.5117,70.5211,70.446,70.4647,61050.0
2023-11-29 10:40:00,75.05,75.16,75.01,75.05,66168.0,70.4647,70.568,70.4272,70.4647,66168.0
2023-11-29 10:50:00,75.05,75.07,74.93,74.95,43667.0,70.4647,70.4835,70.3521,70.3708,43667.0
2023-11-29 11:00:00,74.95,74.95,74.84,74.9,48790.0,70.3708,70.3708,70.2676,70.3239,48790.0
2023-11-29 11:10:00,74.91,74.93,74.74,74.84,71946.0,70.3333,70.3521,70.1737,70.2676,71946.0
2023-11-29 11:20:00,74.84,74.98,74.82,74.94,53814.0,70.2676,70.399,70.2488,70.3615,53814.0
2023-11-29 11:30:00,74.96,75.06,74.94,74.98,38685.0,70.3802,70.4741,70.3615,70.399,38685.0
2023-11-29 11:40:00,74.98,75.0,74.92,74.92,38118.0,70.399,70.4178,70.3427,70.3427,38118.0
2023-11-29 11:50:00,74.91,74.99,74.87,74.88,76980.0,70.3333,70.4084,70.2957,70.3051,76980.0
2023-11-29 12:00:00,74.88,74.91,74.82,74.86,49282.0,70.3051,70.3333,70.2488,70.2863,49282.0
2023-11-29 12:10:00,74.87,74.89,74.82,74.88,27309.0,70.2957,70.3145,70.2488,70.3051,27309.0
2023-11-29 12:20:00,74.88,74.91,74.82,74.9,32549.0,70.3051,70.3333,70.2488,70.3239,32549.0
2023-11-29 12:30:00,74.9,74.9,74.84,74.89,29727.0,70.3239,70.3239,70.2676,70.3145,29727.0
2023-11-29 12:40:00,74.9,74.91,74.83,74.88,47572.0,70.3239,70.3333,70.2582,70.3051,47572.0
2023-11-29 12:50:00,74.88,74.91,74.83,74.88,37248.0,70.3051,70.3333,70.2582,70.3051,37248.0
2023-11-29 13:00:00,74.88,74.91,74.85,74.89,53190.0,70.3051,70.3333,70.277,70.3145,53190.0
2023-11-29 13:10:00,74.89,74.95,74.84,74.9,90967.0,70.3145,70.3708,70.2676,70.3239,90967.0
2023-11-29 13:20:00,74.9,75.02,74.89,75.02,42725.0,70.3239,70.4366,70.3145,70.4366,42725.0
2023-11-29 13:30:00,75.02,75.02,74.94,75.02,38112.0,70.4366,70.4366,70.3615,70.4366,38112.0
2023-11-29 13:40:00,75.02,75.03,74.98,75.01,28466.0,70.4366,70.446,70.399,70.4272,28466.0
2023-11-29 13:50:00,75.02,75.05,75.0,75.01,29774.0,70.4366,70.4647,70.4178,70.4272,29774.0
2023-11-29 14:00:00,75.01,75.14,74.95,75.14,41584.0,70.4272,70.5492,70.3708,70.5492,41584.0
2023-11-29 14:10:00,75.14,75.14,75.04,75.04,43433.0,70.5492,70.5492,70.4554,70.4554,43433.0
2023-11-29 14:20:00,75.05,75.13,75.04,75.09,35030.0,70.4647,70.5399,70.4554,70.5023,35030.0
2023-11-29 14:30:00,75.09,75.1,74.99,75.03,40803.0,70.5023,70.5117,70.4084,70.446,40803.0
2023-11-29 14:40:00,75.03,75.07,74.92,74.97,43091.0,70.446,70.4835,70.3427,70.3896,43091.0
2023-11-29 14:50:00,74.97,75.0,74.93,75.0,57487.0,70.3896,70.4178,70.3521,70.4178,57487.0
2023-11-29 15:00:00,75.0,75.21,74.99,75.2,77532.0,70.4178,70.615,70.4084,70.6056,77532.0
2023-11-29 15:10:00,75.2,75.21,75.13,75.15,57868.0,70.6056,70.615,70.5399,70.5586,57868.0
2023-11-29 15:20:00,75.15,75.24,75.1,75.13,85905.0,70.5586,70.6431,70.5117,70.5399,85905.0
2023-11-29 15:30:00,75.12,75.23,75.11,75.23,99604.0,70.5305,70.6337,70.5211,70.6337,99604.0
2023-11-29 15:40:00,75.23,75.28,75.17,75.25,155165.0,70.6337,70.6807,70.5774,70.6525,155165.0
2023-11-29 15:50:00,75.24,75.29,75.17,75.22,527755.0,70.6431,70.6901,70.5774,70.6244,527755.0
2023-11-30 09:30:00,75.38,75.71,75.31,75.56,128854.0,70.7746,71.0844,70.7089,70.9436,128854.0
2023-11-30 09:40:00,75.54,75.85,75.52,75.7,76306.0,70.9248,71.2159,70.906,71.075,76306.0
2023-11-30 09:50:00,75.7,75.85,75.65,75.84,56431.0,71.075,71.2159,71.0281,71.2065,56431.0
2023-11-30 10:00:00,75.85,75.92,75.75,75.82,79060.0,71.2159,71.2816,71.122,71.1877,79060.0
2023-11-30 10:10:00,75.81,75.97,75.76,75.84,92322.0,71.1783,71.3285,71.1314,71.2065,92322.0
2023-11-30 10:20:00,75.85,75.91,75.8,75.91,54034.0,71.2159,71.2722,71.1689,71.2722,54034.0
2023-11-30 10:30:00,75.92,76.03,75.9,75.92,124232.0,71.2816,71.3849,71.2628,71.2816,124232.0
2023-11-30 10:40:00,75.92,76.27,75.92,76.27,81477.0,71.2816,71.6102,71.2816,71.6102,81477.0
2023-11-30 10:50:00,76.27,76.39,76.25,76.37,65084.0,71.6102,71.7229,71.5914,71.7041,65084.0
2023-11-30 11:00:00,76.36,76.44,76.26,76.32,94793.0,71.6947,71.7698,71.6008,71.6571,94793.0
2023-11-30 11:10:00,76.32,76.39,76.27,76.39,64894.0,71.6571,71.7229,71.6102,71.7229,64894.0
2023-11-30 11:20:00,76.38,76.43,76.29,76.29,60833.0,71.7135,71.7604,71.629,71.629,60833.0
2023-11-30 11:30:00,76.3,76.34,76.14,76.15,63258.0,71.6384,71.6759,71.4881,71.4975,63258.0
2023-11-30 11:40:00,76.15,76.37,76.13,76.34,73381.0,71.4975,71.7041,71.4788,71.6759,73381.0
2023-11-30 11:50:00,76.35,76.36,76.18,76.24,61641.0,71.6853,71.6947,71.5257,71.582,61641.0
2023-11-30 12:00:00,76.23,76.41,76.22,76.39,61029.0,71.5726,71.7416,71.5633,71.7229,61029.0
2023-11-30 12:10:00,76.39,76.4,76.08,76.14,43578.0,71.7229,71.7323,71.4318,71.4881,43578.0
2023-11-30 12:20:00,76.13,76.14,76.06,76.11,44654.0,71.4788,71.4881,71.413,71.46,44654.0
2023-11-30 12:30:00,76.11,76.14,76.01,76.05,30212.0,71.46,71.4881,71.3661,71.4036,30212.0
2023-11-30 12:40:00,76.05,76.23,76.04,76.19,43859.0,71.4036,71.5726,71.3943,71.5351,43859.0
2023-11-30 12:50:00,76.19,76.2,76.15,76.19,30210.0,71.5351,71.5445,71.4975,71.5351,30210.0
2023-11-30 13:00:00,76.19,76.2,76.14,76.2,33464.0,71.5351,71.5445,71.4881,71.5445,33464.0
2023-11-30 13:10:00,76.21,76.43,76.21,76.37,47002.0,71.5539,71.7604,71.5539,71.7041,47002.0
2023-11-30 13:20:00,76.38,76.38,76.28,76.31,46409.0,71.7135,71.7135,71.6196,71.6478,46409.0
2023-11-30 13:30:00,76.31,76.48,76.31,76.45,60767.0,71.6478,71.8074,71.6478,71.7792,60767.0
2023-11-30 13:40:00,76.45,76.54,76.43,76.5,60248.0,71.7792,71.8637,71.7604,71.8262,60248.0
2023-11-30 13:50:00,76.5,76.54,76.44,76.46,57881.0,71.8262,71.8637,71.7698,71.7886,57881.0
2023-11-30 14:00:00,76.47,76.48,76.33,76.34,68713.0,71.798,71.8074,71.6665,71.6759,68713.0
2023-11-30 14:10:00,76.34,76.4,76.27,76.35,52779.0,71.6759,71.7323,71.6102,71.6853,52779.0
2023-11-30 14:20:00,76.34,76.44,76.33,76.44,106518.0,71.6759,71.7698,71.6665,71.7698,106518.0
2023-11-30 14:30:00,76.44,76.46,76.39,76.42,42868.0,71.7698,71.7886,71.7229,71.751,42868.0
2023-11-30 14:40:00,76.42,76.54,76.42,76.51,48572.0,71.751,71.8637,71.751,71.8355,48572.0
2023-11-30 14:50:00,76.51,76.55,76.46,76.55,45260.0,71.8355,71.8731,71.7886,71.8731,45260.0
2023-11-30 15:00:00,76.55,76.62,76.48,76.56,64620.0,71.8731,71.9388,71.8074,71.8825,64620.0
2023-11-30 15:10:00,76.56,76.67,76.55,76.59,107732.0,71.8825,71.9858,71.8731,71.9107,107732.0
2023-11-30 15:20:00,76.59,76.61,76.48,76.56,76571.0,71.9107,71.9294,71.8074,71.8825,76571.0
2023-11-30 15:30:00,76.56,76.64,76.54,76.59,98355.0,71.8825,71.9576,71.8637,71.9107,98355.0
2023-11-30 15:40:00,76.59,76.74,76.58,76.62,130374.0,71.9107,72.0515,71.9013,71.9388,130374.0
2023-11-30 15:50:00,76.61,76.67,76.25,76.63,888051.0,71.9294,71.9858,71.5914,71.9482,888051.0
2023-12-01 09:30:00,76.78,76.95,76.52,76.91,123954.0,72.089,72.2487,71.8449,72.2111,123954.0
2023-12-01 09:40:00,76.91,76.97,76.66,76.85,67082.0,72.2111,72.2674,71.9764,72.1548,67082.0
2023-12-01 09:50:00,76.82,76.88,76.73,76.77,64415.0,72.1266,72.1829,72.0421,72.0797,64415.0
2023-12-01 10:00:00,76.81,76.88,76.69,76.75,55383.0,72.1172,72.1829,72.0045,72.0609,55383.0
2023-12-01 10:10:00,76.74,76.75,76.44,76.49,44236.0,72.0515,72.0609,71.7698,71.8168,44236.0
2023-12-01 10:20:00,76.47,76.5,76.35,76.38,53339.0,71.798,71.8262,71.6853,71.7135,53339.0
2023-12-01 10:30:00,76.37,76.61,76.33,76.5,59214.0,71.7041,71.9294,71.6665,71.8262,59214.0
2023-12-01 10:40:00,76.51,76.56,76.43,76.54,46585.0,71.8355,71.8825,71.7604,71.8637,46585.0
2023-12-01 10:50:00,76.53,76.54,76.26,76.3,49562.0,71.8543,71.8637,71.6008,71.6384,49562.0
2023-12-01 11:00:00,76.28,76.56,76.2,76.52,42359.0,71.6196,71.8825,71.5445,71.8449,42359.0
2023-12-01 11:10:00,76.53,76.8,76.53,76.69,61252.0,71.8543,72.1078,71.8543,72.0045,61252.0
2023-12-01 11:20:00,76.69,76.7,76.61,76.67,37458.0,72.0045,72.0139,71.9294,71.9858,37458.0
2023-12-01 11:30:00,76.67,76.75,76.56,76.58,45079.0,71.9858,72.0609,71.8825,71.9013,45079.0
2023-12-01 11:40:00,76.58,76.77,76.54,76.7,76165.0,71.9013,72.0797,71.8637,72.0139,76165.0
2023-12-01 11:50:00,76.7,76.94,76.65,76.85,44852.0,72.0139,72.2393,71.967,72.1548,44852.0
2023-12-01 12:00:00,76.86,77.09,76.79,77.03,51571.0,72.1642,72.3801,72.0984,72.3238,51571.0
2023-12-01 12:10:00,77.03,77.12,76.94,76.98,40566.0,72.3238,72.4083,72.2393,72.2768,40566.0
2023-12-01 12:20:00,76.98,77.1,76.92,77.09,58384.0,72.2768,72.3895,72.2205,72.3801,58384.0
2023-12-01 12:30:00,77.09,77.11,77.0,77.11,89280.0,72.3801,72.3989,72.2956,72.3989,89280.0
2023-12-01 12:40:00,77.1,77.18,77.07,77.14,42823.0,72.3895,72.4646,72.3613,72.427,42823.0
2023-12-01 12:50:00,77.13,77.23,77.1,77.16,72907.0,72.4177,72.5116,72.3895,72.4458,72907.0
2023-12-01 13:00:00,77.16,77.18,77.09,77.11,61230.0,72.4458,72.4646,72.3801,72.3989,61230.0
2023-12-01 13:10:00,77.1,77.12,77.02,77.08,47177.0,72.3895,72.4083,72.3144,72.3707,47177.0
2023-12-01 13:20:00,77.08,77.15,76.94,76.95,57782.0,72.3707,72.4364,72.2393,72.2487,57782.0
2023-12-01 13:30:00,76.94,77.21,76.92,77.2,46283.0,72.2393,72.4928,72.2205,72.4834,46283.0
2023-12-01 13:40:00,77.21,77.26,77.12,77.14,52918.0,72.4928,72.5397,72.4083,72.427,52918.0
2023-12-01 13:50:00,77.15,77.21,77.08,77.18,53902.0,72.4364,72.4928,72.3707,72.4646,53902.0
2023-12-01 14:00:00,77.18,77.34,77.18,77.27,133111.0,72.4646,72.6148,72.4646,72.5491,133111.0
2023-12-01 14:10:00,77.27,77.44,77.2,77.33,120047.0,72.5491,72.7087,72.4834,72.6054,120047.0
2023-12-01 14:20:00,77.33,77.34,77.24,77.31,41642.0,72.6054,72.6148,72.5209,72.5867,41642.0
2023-12-01 14:30:00,77.33,77.33,77.19,77.23,72895.0,72.6054,72.6054,72.474,72.5116,72895.0
2023-12-01 14:40:00,77.23,77.33,77.19,77.33,48516.0,72.5116,72.6054,72.474,72.6054,48516.0
2023-12-01 14:50:00,77.33,77.43,77.32,77.42,50547.0,72.6054,72.6993,72.5961,72.6899,50547.0
2023-12-01 15:00:00,77.42,77.42,77.23,77.27,48551.0,72.6899,72.6899,72.5116,72.5491,48551.0
2023-12-01 15:10:00,77.26,77.37,77.26,77.33,107293.0,72.5397,72.643,72.5397,72.6054,107293.0
2023-12-01 15:20:00,77.34,77.42,77.3,77.36,102020.0,72.6148,72.6899,72.5773,72.6336,102020.0
2023-12-01 15:30:00,77.35,77.44,77.35,77.41,72802.0,72.6242,72.7087,72.6242,72.6806,72802.0
2023-12-01 15:40:00,77.4,77.43,77.33,77.39,98800.0,72.6712,72.6993,72.6054,72.6618,98800.0
2023-12-01 15:50:00,77.39,77.66,77.37,77.65,484173.0,72.6618,72.9153,72.643,72.9059,484173.0
2023-12-04 09:30:00,77.29,77.92,77.28,77.81,161898.0,72.5679,73.1594,72.5585,73.0561,161898.0
2023-12-04 09:40:00,77.79,78.1,77.78,77.98,253899.0,73.0373,73.3284,73.0279,73.2157,253899.0
2023-12-04 09:50:00,77.98,77.99,77.61,77.68,192945.0,73.2157,73.2251,72.8683,72.9341,192945.0
2023-12-04 10:00:00,77.68,77.79,77.16,77.21,125148.0,72.9341,73.0373,72.4458,72.4928,125148.0
2023-12-04 10:10:00,77.21,77.53,77.2,77.53,98901.0,72.4928,72.7932,72.4834,72.7932,98901.0
2023-12-04 10:20:00,77.53,77.58,77.33,77.57,73699.0,72.7932,72.8402,72.6054,72.8308,73699.0
2023-12-04 10:30:00,77.56,77.76,77.46,77.69,53698.0,72.8214,73.0092,72.7275,72.9434,53698.0
2023-12-04 10:40:00,77.69,77.91,77.66,77.87,82380.0,72.9434,73.15,72.9153,73.1124,82380.0
2023-12-04 10:50:00,77.86,77.87,77.73,77.8,66508.0,73.1031,73.1124,72.981,73.0467,66508.0
2023-12-04 11:00:00,77.8,77.88,77.76,77.78,88731.0,73.0467,73.1218,73.0092,73.0279,88731.0
2023-12-04 11:10:00,77.78,77.83,77.71,77.75,77226.0,73.0279,73.0749,72.9622,72.9998,77226.0
2023-12-04 11:20:00,77.76,77.8,77.66,77.77,84168.0,73.0092,73.0467,72.9153,73.0186,84168.0
2023-12-04 11:30:00,77.77,77.91,77.74,77.83,79348.0,73.0186,73.15,72.9904,73.0749,79348.0
2023-12-04 11:40:00,77.84,77.93,77.83,77.9,39412.0,73.0843,73.1688,73.0749,73.1406,39412.0
2023-12-04 11:50:00,77.9,78.05,77.88,77.98,83269.0,73.1406,73.2815,73.1218,73.2157,83269.0
2023-12-04 12:00:00,77.99,78.25,77.99,78.19,78723.0,73.2251,73.4692,73.2251,73.4129,78723.0
2023-12-04 12:10:00,78.19,78.26,78.18,78.19,52557.0,73.4129,73.4786,73.4035,73.4129,52557.0
2023-12-04 12:20:00,78.18,78.2,78.12,78.19,76480.0,73.4035,73.4223,73.3472,73.4129,76480.0
2023-12-04 12:30:00,78.19,78.24,78.04,78.05,81915.0,73.4129,73.4598,73.2721,73.2815,81915.0
2023-12-04 12:40:00,78.05,78.13,78.02,78.11,45030.0,73.2815,73.3566,73.2533,73.3378,45030.0
2023-12-04 12:50:00,78.1,78.15,78.07,78.07,41365.0,73.3284,73.3753,73.3002,73.3002,41365.0
2023-12-04 13:00:00,78.06,78.09,78.04,78.09,23291.0,73.2908,73.319,73.2721,73.319,23291.0
2023-12-04 13:10:00,78.09,78.16,78.07,78.09,42347.0,73.319,73.3847,73.3002,73.319,42347.0
2023-12-04 13:20:00,78.09,78.11,78.02,78.04,53242.0,73.319,73.3378,73.2533,73.2721,53242.0
2023-12-04 13:30:00,78.05,78.08,77.99,78.01,56400.0,73.2815,73.3096,73.2251,73.2439,56400.0
2023-12-04 13:40:00,78.02,78.03,77.94,78.0,98657.0,73.2533,73.2627,73.1782,73.2345,98657.0
2023-12-04 13:50:00,78.01,78.07,78.0,78.02,46593.0,73.2439,73.3002,73.2345,73.2533,46593.0
2023-12-04 14:00:00,78.02,78.07,78.01,78.06,51985.0,73.2533,73.3002,73.2439,73.2908,51985.0
2023-12-04 14:10:00,78.06,78.09,78.03,78.05,68898.0,73.2908,73.319,73.2627,73.2815,68898.0
2023-12-04 14:20:00,78.05,78.09,77.97,78.03,51067.0,73.2815,73.319,73.2063,73.2627,51067.0
2023-12-04 14:30:00,78.03,78.09,78.0,78.03,107680.0,73.2627,73.319,73.2345,73.2627,107680.0
2023-12-04 14:40:00,78.04,78.29,78.03,78.2,126387.0,73.2721,73.5068,73.2627,73.4223,126387.0
2023-12-04 14:50:00,78.2,78.24,78.09,78.13,64795.0,73.4223,73.4598,73.319,73.3566,64795.0
2023-12-04 15:00:00,78.13,78.26,78.07,78.16,91540.0,73.3566,73.4786,73.3002,73.3847,91540.0
2023-12-04 15:10:00,78.17,78.22,78.14,78.17,70412.0,73.3941,73.4411,73.366,73.3941,70412.0
2023-12-04 15:20:00,78.17,78.21,78.09,78.13,112578.0,73.3941,73.4317,73.319,73.3566,112578.0
2023-12-04 15:30:00,78.14,78.19,78.06,78.17,107390.0,73.366,73.4129,73.2908,73.3941,107390.0
2023-12-04 15:40:00,78.17,78.28,78.15,78.23,173877.0,73.3941,73.4974,73.3753,73.4505,173877.0
2023-12-04 15:50:00,78.24,78.47,78.24,78.33,459957.0,73.4598,73.6758,73.4598,73.5443,459957.0
2023-12-05 09:30:00,78.25,78.42,77.84,78.35,170032.0,73.4692,73.6288,73.0843,73.5631,170032.0
2023-12-05 09:40:00,78.35,78.38,78.1,78.12,118406.0,73.5631,73.5913,73.3284,73.3472,118406.0
2023-12-05 09:50:00,78.12,78.23,78.02,78.06,102160.0,73.3472,73.4505,73.2533,73.2908,102160.0
2023-12-05 10:00:00,78.07,78.14,77.92,78.14,109000.0,73.3002,73.366,73.1594,73.366,109000.0
2023-12-05 10:10:00,78.14,78.35,78.13,78.21,57767.0,73.366,73.5631,73.3566,73.4317,57767.0
2023-12-05 10:20:00,78.21,78.32,78.15,78.31,76873.0,73.4317,73.535,73.3753,73.5256,76873.0
2023-12-05 10:30:00,78.3,78.36,78.21,78.33,48230.0,73.5162,73.5725,73.4317,73.5443,48230.0
2023-12-05 10:40:00,78.32,78.53,78.31,78.52,74987.0,73.535,73.7321,73.5256,73.7227,74987.0
2023-12-05 10:50:00,78.51,78.61,78.41,78.59,63887.0,73.7133,73.8072,73.6195,73.7885,63887.0
2023-12-05 11:00:00,78.59,78.67,78.51,78.52,78649.0,73.7885,73.8636,73.7133,73.7227,78649.0
2023-12-05 11:10:00,78.53,78.55,78.39,78.42,72811.0,73.7321,73.7509,73.6007,73.6288,72811.0
2023-12-05 11:20:00,78.42,78.48,78.35,78.47,102056.0,73.6288,73.6852,73.5631,73.6758,102056.0
2023-12-05 11:30:00,78.48,78.55,78.37,78.55,42122.0,73.6852,73.7509,73.5819,73.7509,42122.0
2023-12-05 11:40:00,78.55,78.64,78.54,78.55,49241.0,73.7509,73.8354,73.7415,73.7509,49241.0
2023-12-05 11:50:00,78.56,78.67,78.54,78.63,59137.0,73.7603,73.8636,73.7415,73.826,59137.0
2023-12-05 12:00:00,78.63,78.64,78.54,78.57,47879.0,73.826,73.8354,73.7415,73.7697,47879.0
2023-12-05 12:10:00,78.58,78.6,78.51,78.53,75124.0,73.7791,73.7978,73.7133,73.7321,75124.0
2023-12-05 12:20:00,78.53,78.61,78.49,78.53,51646.0,73.7321,73.8072,73.6946,73.7321,51646.0
2023-12-05 12:30:00,78.53,78.53,78.43,78.51,46544.0,73.7321,73.7321,73.6382,73.7133,46544.0
2023-12-05 12:40:00,78.5,78.64,78.46,78.63,54114.0,73.704,73.8354,73.6664,73.826,54114.0
2023-12-05 12:50:00,78.63,78.65,78.58,78.65,43788.0,73.826,73.8448,73.7791,73.8448,43788.0
2023-12-05 13:00:00,78.65,78.66,78.58,78.62,133598.0,73.8448,73.8542,73.7791,73.8166,133598.0
2023-12-05 13:10:00,78.62,78.88,78.59,78.85,60220.0,73.8166,74.0607,73.7885,74.0326,60220.0
2023-12-05 13:20:00,78.84,79.03,78.83,78.97,154344.0,74.0232,74.2016,74.0138,74.1452,154344.0
2023-12-05 13:30:00,78.97,79.04,78.95,79.0,102898.0,74.1452,74.211,74.1265,74.1734,102898.0
2023-12-05 13:40:00,79.01,79.04,78.92,79.04,103880.0,74.1828,74.211,74.0983,74.211,103880.0
2023-12-05 13:50:00,79.04,79.09,78.99,79.09,112756.0,74.211,74.2579,74.164,74.2579,112756.0
2023-12-05 14:00:00,79.09,79.13,78.98,79.05,75707.0,74.2579,74.2955,74.1546,74.2204,75707.0
2023-12-05 14:10:00,79.05,79.07,78.98,79.03,69781.0,74.2204,74.2391,74.1546,74.2016,69781.0
2023-12-05 14:20:00,79.03,79.07,78.97,78.98,74633.0,74.2016,74.2391,74.1452,74.1546,74633.0
2023-12-05 14:30:00,78.98,79.05,78.97,79.03,45003.0,74.1546,74.2204,74.1452,74.2016,45003.0
2023-12-05 14:40:00,79.03,79.12,79.01,79.12,68319.0,74.2016,74.2861,74.1828,74.2861,68319.0
2023-12-05 14:50:00,79.11,79.21,79.1,79.14,64993.0,74.2767,74.3706,74.2673,74.3049,64993.0
2023-12-05 15:00:00,79.14,79.16,79.06,79.06,78461.0,74.3049,74.3236,74.2297,74.2297,78461.0
2023-12-05 15:10:00,79.06,79.12,79.01,79.11,63121.0,74.2297,74.2861,74.1828,74.2767,63121.0
2023-12-05 15:20:00,79.11,79.24,79.09,79.2,114670.0,74.2767,74.3987,74.2579,74.3612,114670.0
2023-12-05 15:30:00,79.2,79.28,79.19,79.23,186035.0,74.3612,74.4363,74.3518,74.3894,186035.0
2023-12-05 15:40:00,79.23,79.24,78.96,78.97,217211.0,74.3894,74.3987,74.1359,74.1452,217211.0
2023-12-05 15:50:00,78.96,79.1,78.8,79.04,570607.0,74.1359,74.2673,73.9856,74.211,570607.0
2023-12-06 09:30:00,79.29,79.43,79.03,79.26,154666.0,74.4457,74.5771,74.2016,74.4175,154666.0
2023-12-06 09:40:00,79.24,79.44,79.21,79.39,83062.0,74.3987,74.5865,74.3706,74.5396,83062.0
2023-12-06 09:50:00,79.37,79.6,79.18,79.59,97638.0,74.5208,74.7368,74.3424,74.7274,97638.0
2023-12-06 10:00:00,79.57,79.84,79.4,79.82,133270.0,74.7086,74.9621,74.549,74.9433,133270.0
2023-12-06 10:10:00,79.82,80.07,79.78,80.0,356191.0,74.9433,75.178,74.9058,75.1123,356191.0
2023-12-06 10:20:00,80.0,80.18,79.96,80.13,150681.0,75.1123,75.2813,75.0748,75.2344,150681.0
2023-12-06 10:30:00,80.13,80.17,79.99,80.02,90842.0,75.2344,75.2719,75.1029,75.1311,90842.0
2023-12-06 10:40:00,80.02,80.08,79.92,79.92,75043.0,75.1311,75.1874,75.0372,75.0372,75043.0
2023-12-06 10:50:00,79.92,79.96,79.68,79.75,63862.0,75.0372,75.0748,74.8119,74.8776,63862.0
2023-12-06 11:00:00,79.74,79.84,79.7,79.73,69365.0,74.8682,74.9621,74.8306,74.8588,69365.0
2023-12-06 11:10:00,79.74,79.84,79.69,79.71,71653.0,74.8682,74.9621,74.8213,74.84,71653.0
2023-12-06 11:20:00,79.71,79.82,79.68,79.74,73594.0,74.84,74.9433,74.8119,74.8682,73594.0
2023-12-06 11:30:00,79.74,79.75,79.48,79.49,99333.0,74.8682,74.8776,74.6241,74.6335,99333.0
2023-12-06 11:40:00,79.49,79.59,79.43,79.59,56267.0,74.6335,74.7274,74.5771,74.7274,56267.0
2023-12-06 11:50:00,79.59,79.59,79.51,79.52,88446.0,74.7274,74.7274,74.6523,74.6616,88446.0
2023-12-06 12:00:00,79.51,79.55,79.41,79.55,33371.0,74.6523,74.6898,74.5584,74.6898,33371.0
2023-12-06 12:10:00,79.55,79.56,79.36,79.37,49537.0,74.6898,74.6992,74.5114,74.5208,49537.0
2023-12-06 12:20:00,79.37,79.39,79.29,79.35,35056.0,74.5208,74.5396,74.4457,74.502,35056.0
2023-12-06 12:30:00,79.35,79.45,79.34,79.36,76844.0,74.502,74.5959,74.4926,74.5114,76844.0
2023-12-06 12:40:00,79.36,79.38,79.12,79.16,74827.0,74.5114,74.5302,74.2861,74.3236,74827.0
2023-12-06 12:50:00,79.16,79.22,79.13,79.2,45007.0,74.3236,74.38,74.2955,74.3612,45007.0
2023-12-06 13:00:00,79.2,79.29,79.19,79.23,68206.0,74.3612,74.4457,74.3518,74.3894,68206.0
2023-12-06 13:10:00,79.23,79.3,79.21,79.29,30164.0,74.3894,74.4551,74.3706,74.4457,30164.0
2023-12-06 13:20:00,79.3,79.37,79.26,79.26,55717.0,74.4551,74.5208,74.4175,74.4175,55717.0
2023-12-06 13:30:00,79.24,79.25,79.12,79.2,40809.0,74.3987,74.4081,74.2861,74.3612,40809.0
2023-12-06 13:40:00,79.21,79.39,79.21,79.38,38682.0,74.3706,74.5396,74.3706,74.5302,38682.0
2023-12-06 13:50:00,79.38,79.49,79.37,79.45,35429.0,74.5302,74.6335,74.5208,74.5959,35429.0
2023-12-06 14:00:00,79.45,79.53,79.42,79.52,33949.0,74.5959,74.671,74.5678,74.6616,33949.0
2023-12-06 14:10:00,79.52,79.52,79.41,79.44,40133.0,74.6616,74.6616,74.5584,74.5865,40133.0
2023-12-06 14:20:00,79.44,79.47,79.4,79.41,43341.0,74.5865,74.6147,74.549,74.5584,43341.0
2023-12-06 14:30:00,79.41,79.47,79.39,79.44,44995.0,74.5584,74.6147,74.5396,74.5865,44995.0
2023-12-06 14:40:00,79.43,79.45,79.35,79.4,34993.0,74.5771,74.5959,74.502,74.549,34993.0
2023-12-06 14:50:00,79.41,79.44,79.34,79.34,47650.0,74.5584,74.5865,74.4926,74.4926,47650.0
2023-12-06 15:00:00,79.33,79.42,79.32,79.4,58824.0,74.4832,74.5678,74.4739,74.549,58824.0
2023-12-06 15:10:00,79.39,79.49,79.37,79.47,72346.0,74.5396,74.6335,74.5208,74.6147,72346.0
2023-12-06 15:20:00,79.48,79.5,79.42,79.48,72973.0,74.6241,74.6429,74.5678,74.6241,72973.0
2023-12-06 15:30:00,79.48,79.55,79.47,79.53,187878.0,74.6241,74.6898,74.6147,74.671,187878.0
2023-12-06 15:40:00,79.53,79.58,79.5,79.52,238782.0,74.671,74.718,74.6429,74.6616,238782.0
2023-12-06 15:50:00,79.51,79.54,79.31,79.38,544949.0,74.6523,74.6804,74.4645,74.5302,544949.0
2023-12-07 09:30:00,79.58,79.81,78.88,78.9,145839.0,74.718,74.9339,74.0607,74.0795,145839.0
2023-12-07 09:40:00,78.9,79.28,78.9,78.96,72719.0,74.0795,74.4363,74.0795,74.1359,72719.0
2023-12-07 09:50:00,78.95,79.0,78.43,78.43,71539.0,74.1265,74.1734,73.6382,73.6382,71539.0
2023-12-07 10:00:00,78.44,78.53,78.23,78.25,167414.0,73.6476,73.7321,73.4505,73.4692,167414.0
2023-12-07 10:10:00,78.25,78.78,78.25,78.76,90791.0,73.4692,73.9669,73.4692,73.9481,90791.0
2023-12-07 10:20:00,78.76,78.95,78.63,78.64,93872.0,73.9481,74.1265,73.826,73.8354,93872.0
2023-12-07 10:30:00,78.64,78.83,78.63,78.69,62320.0,73.8354,74.0138,73.826,73.8824,62320.0
2023-12-07 10:40:00,78.68,78.69,78.53,78.64,42717.0,73.873,73.8824,73.7321,73.8354,42717.0
2023-12-07 10:50:00,78.64,78.67,78.51,78.66,79688.0,73.8354,73.8636,73.7133,73.8542,79688.0
2023-12-07 11:00:00,78.68,78.81,78.68,78.74,116650.0,73.873,73.995,73.873,73.9293,116650.0
2023-12-07 11:10:00,78.75,78.75,78.41,78.46,93436.0,73.9387,73.9387,73.6195,73.6664,93436.0
2023-12-07 11:20:00,78.47,78.54,78.43,78.46,52587.0,73.6758,73.7415,73.6382,73.6664,52587.0
2023-12-07 11:30:00,78.47,78.76,78.43,78.71,58041.0,73.6758,73.9481,73.6382,73.9011,58041.0
2023-12-07 11:40:00,78.72,78.89,78.7,78.84,43683.0,73.9105,74.0701,73.8917,74.0232,43683.0
2023-12-07 11:50:00,78.83,78.9,78.8,78.88,27054.0,74.0138,74.0795,73.9856,74.0607,27054.0
2023-12-07 12:00:00,78.88,78.91,78.55,78.56,44482.0,74.0607,74.0889,73.7509,73.7603,44482.0
2023-12-07 12:10:00,78.56,78.65,78.51,78.61,173608.0,73.7603,73.8448,73.7133,73.8072,173608.0
2023-12-07 12:20:00,78.6,78.65,78.37,78.4,92088.0,73.7978,73.8448,73.5819,73.6101,92088.0
2023-12-07 12:30:00,78.4,78.43,78.29,78.33,86378.0,73.6101,73.6382,73.5068,73.5443,86378.0
2023-12-07 12:40:00,78.33,78.34,78.27,78.29,81624.0,73.5443,73.5537,73.488,73.5068,81624.0
2023-12-07 12:50:00,78.29,78.29,78.1,78.17,85885.0,73.5068,73.5068,73.3284,73.3941,85885.0
2023-12-07 13:00:00,78.16,78.19,78.08,78.09,70610.0,73.3847,73.4129,73.3096,73.319,70610.0
2023-12-07 13:10:00,78.09,78.1,78.01,78.06,144475.0,73.319,73.3284,73.2439,73.2908,144475.0
2023-12-07 13:20:00,78.06,78.08,77.95,78.0,150640.0,73.2908,73.3096,73.1876,73.2345,150640.0
2023-12-07 13:30:00,78.0,78.01,77.9,77.92,72978.0,73.2345,73.2439,73.1406,73.1594,72978.0
2023-12-07 13:40:00,77.92,78.09,77.84,78.07,131210.0,73.1594,73.319,73.0843,73.3002,131210.0
2023-12-07 13:50:00,78.08,78.21,78.05,78.14,111436.0,73.3096,73.4317,73.2815,73.366,111436.0
2023-12-07 14:00:00,78.15,78.16,77.98,78.04,113257.0,73.3753,73.3847,73.2157,73.2721,113257.0
2023-12-07 14:10:00,78.04,78.14,78.02,78.06,61199.0,73.2721,73.366,73.2533,73.2908,61199.0
2023-12-07 14:20:00,78.06,78.12,78.0,78.09,61846.0,73.2908,73.3472,73.2345,73.319,61846.0
2023-12-07 14:30:00,78.1,78.23,78.07,78.23,60831.0,73.3284,73.4505,73.3002,73.4505,60831.0
2023-12-07 14:40:00,78.23,78.23,78.11,78.14,47308.0,73.4505,73.4505,73.3378,73.366,47308.0
2023-12-07 14:50:00,78.14,78.19,78.07,78.11,73699.0,73.366,73.4129,73.3002,73.3378,73699.0
2023-12-07 15:00:00,78.12,78.15,78.03,78.12,68652.0,73.3472,73.3753,73.2627,73.3472,68652.0
2023-12-07 15:10:00,78.13,78.2,78.07,78.2,46206.0,73.3566,73.4223,73.3002,73.4223,46206.0
2023-12-07 15:20:00,78.2,78.2,78.14,78.19,65440.0,73.4223,73.4223,73.366,73.4129,65440.0
2023-12-07 15:30:00,78.19,78.25,78.03,78.06,115552.0,73.4129,73.4692,73.2627,73.2908,115552.0
2023-12-07 15:40:00,78.06,78.15,78.04,78.06,118272.0,73.2908,73.3753,73.2721,73.2908,118272.0
2023-12-07 15:50:00,78.05,78.08,77.89,78.02,673444.0,73.2815,73.3096,73.1312,73.2533,673444.0
2023-12-08 09:30:00,78.16,78.29,77.94,78.03,129459.0,73.3847,73.5068,73.1782,73.2627,129459.0
2023-12-08 09:40:00,78.03,78.35,78.0,78.26,74221.0,73.2627,73.5631,73.2345,73.4786,74221.0
2023-12-08 09:50:00,78.28,78.3,77.99,78.09,62971.0,73.4974,73.5162,73.2251,73.319,62971.0
2023-12-08 10:00:00,78.14,78.32,78.0,78.01,58621.0,73.366,73.535,73.2345,73.2439,58621.0
2023-12-08 10:10:00,78.01,78.11,77.99,78.02,95946.0,73.2439,73.3378,73.2251,73.2533,95946.0
2023-12-08 10:20:00,78.03,78.09,77.99,78.06,92341.0,73.2627,73.319,73.2251,73.2908,92341.0
2023-12-08 10:30:00,78.06,78.1,77.97,78.0,96480.0,73.2908,73.3284,73.2063,73.2345,96480.0
2023-12-08 10:40:00,78.0,78.05,77.97,78.0,94467.0,73.2345,73.2815,73.2063,73.2345,94467.0
2023-12-08 10:50:00,78.0,78.48,77.98,78.46,88438.0,73.2345,73.6852,73.2157,73.6664,88438.0
2023-12-08 11:00:00,78.48,78.55,78.37,78.42,63545.0,73.6852,73.7509,73.5819,73.6288,63545.0
2023-12-08 11:10:00,78.43,78.5,78.24,78.29,126375.0,73.6382,73.704,73.4598,73.5068,126375.0
2023-12-08 11:20:00,78.29,78.33,78.24,78.31,104517.0,73.5068,73.5443,73.4598,73.5256,104517.0
2023-12-08 11:30:00,78.32,78.4,78.3,78.36,76799.0,73.535,73.6101,73.5162,73.5725,76799.0
2023-12-08 11:40:00,78.36,78.56,78.34,78.43,56240.0,73.5725,73.7603,73.5537,73.6382,56240.0
2023-12-08 11:50:00,78.44,78.46,78.31,78.37,59932.0,73.6476,73.6664,73.5256,73.5819,59932.0
2023-12-08 12:00:00,78.37,78.39,78.32,78.38,47317.0,73.5819,73.6007,73.535,73.5913,47317.0
2023-12-08 12:10:00,78.38,78.42,78.32,78.4,55169.0,73.5913,73.6288,73.535,73.6101,55169.0
2023-12-08 12:20:00,78.41,78.5,78.37,78.5,28418.0,73.6195,73.704,73.5819,73.704,28418.0
2023-12-08 12:30:00,78.5,78.54,78.47,78.48,29104.0,73.704,73.7415,73.6758,73.6852,29104.0
2023-12-08 12:40:00,78.48,78.54,78.48,78.53,34397.0,73.6852,73.7415,73.6852,73.7321,34397.0
2023-12-08 12:50:00,78.53,78.82,78.53,78.81,122788.0,73.7321,74.0044,73.7321,73.995,122788.0
2023-12-08 13:00:00,78.8,79.09,78.8,78.95,132297.0,73.9856,74.2579,73.9856,74.1265,132297.0
2023-12-08 13:10:00,78.97,79.01,78.79,78.81,70333.0,74.1452,74.1828,73.9762,73.995,70333.0
2023-12-08 13:20:00,78.79,78.93,78.72,78.91,42112.0,73.9762,74.1077,73.9105,74.0889,42112.0
2023-12-08 13:30:00,78.92,78.92,78.83,78.91,109961.0,74.0983,74.0983,74.0138,74.0889,109961.0
2023-12-08 13:40:00,78.91,78.93,78.84,78.91,48835.0,74.0889,74.1077,74.0232,74.0889,48835.0
2023-12-08 13:50:00,78.91,79.02,78.9,78.98,66396.0,74.0889,74.1922,74.0795,74.1546,66396.0
2023-12-08 14:00:00,78.95,78.99,78.9,78.94,58842.0,74.1265,74.164,74.0795,74.1171,58842.0
2023-12-08 14:10:00,78.94,78.97,78.85,78.92,69180.0,74.1171,74.1452,74.0326,74.0983,69180.0
2023-12-08 14:20:00,78.92,78.95,78.89,78.92,55051.0,74.0983,74.1265,74.0701,74.0983,55051.0
2023-12-08 14:30:00,78.93,79.15,78.93,79.15,64543.0,74.1077,74.3142,74.1077,74.3142,64543.0
2023-12-08 14:40:00,79.15,79.21,79.14,79.15,91308.0,74.3142,74.3706,74.3049,74.3142,91308.0
2023-12-08 14:50:00,79.15,79.19,79.11,79.15,120290.0,74.3142,74.3518,74.2767,74.3142,120290.0
2023-12-08 15:00:00,79.16,79.23,79.13,79.21,85231.0,74.3236,74.3894,74.2955,74.3706,85231.0
2023-12-08 15:10:00,79.22,79.22,79.14,79.17,68448.0,74.38,74.38,74.3049,74.333,68448.0
2023-12-08 15:20:00,79.17,79.23,79.13,79.2,83235.0,74.333,74.3894,74.2955,74.3612,83235.0
2023-12-08 15:30:00,79.2,79.22,79.13,79.21,105008.0,74.3612,74.38,74.2955,74.3706,105008.0
2023-12-08 15:40:00,79.22,79.23,79.13,79.16,108948.0,74.38,74.3894,74.2955,74.3236,108948.0
2023-12-08 15:50:00,79.15,79.24,78.98,79.02,695744.0,74.3142,74.3987,74.1546,74.1922,695744.0
2023-12-11 09:30:00,79.67,80.84,79.58,80.25,503335.0,74.8025,75.901,74.718,75.347,503335.0
2023-12-11 09:40:00,80.22,80.36,79.93,80.3,141131.0,75.3189,75.4503,75.0466,75.394,141131.0
2023-12-11 09:50:00,80.29,80.39,80.06,80.33,203108.0,75.3846,75.4785,75.1686,75.4222,203108.0
2023-12-11 10:00:00,80.33,80.33,79.87,80.13,146542.0,75.4222,75.4222,74.9903,75.2344,146542.0
2023-12-11 10:10:00,80.13,80.25,80.11,80.14,84393.0,75.2344,75.347,75.2156,75.2438,84393.0
2023-12-11 10:20:00,80.13,80.13,79.9,80.12,80751.0,75.2344,75.2344,75.0184,75.225,80751.0
2023-12-11 10:30:00,80.13,80.14,79.81,79.84,79509.0,75.2344,75.2438,74.9339,74.9621,79509.0
2023-12-11 10:40:00,79.84,79.84,79.64,79.71,70362.0,74.9621,74.9621,74.7743,74.84,70362.0
2023-12-11 10:50:00,79.71,79.82,79.59,79.67,103188.0,74.84,74.9433,74.7274,74.8025,103188.0
2023-12-11 11:00:00,79.65,79.66,79.46,79.49,86408.0,74.7837,74.7931,74.6053,74.6335,86408.0
2023-12-11 11:10:00,79.5,79.9,79.48,79.84,91072.0,74.6429,75.0184,74.6241,74.9621,91072.0
2023-12-11 11:20:00,79.84,79.92,79.77,79.8,87677.0,74.9621,75.0372,74.8964,74.9245,87677.0
2023-12-11 11:30:00,79.83,79.84,79.7,79.79,151074.0,74.9527,74.9621,74.8306,74.9151,151074.0
2023-12-11 11:40:00,79.8,79.87,79.71,79.71,91511.0,74.9245,74.9903,74.84,74.84,91511.0
2023-12-11 11:50:00,79.71,79.83,79.7,79.76,75537.0,74.84,74.9527,74.8306,74.887,75537.0
2023-12-11 12:00:00,79.75,79.79,79.7,79.77,159218.0,74.8776,74.9151,74.8306,74.8964,159218.0
2023-12-11 12:10:00,79.78,79.88,79.78,79.86,63399.0,74.9058,74.9996,74.9058,74.9809,63399.0
2023-12-11 12:20:00,79.86,80.0,79.83,80.0,109653.0,74.9809,75.1123,74.9527,75.1123,109653.0
2023-12-11 12:30:00,79.99,80.09,79.95,80.09,74967.0,75.1029,75.1968,75.0654,75.1968,74967.0
2023-12-11 12:40:00,80.09,80.15,80.06,80.15,76549.0,75.1968,75.2532,75.1686,75.2532,76549.0
2023-12-11 12:50:00,80.15,80.19,80.12,80.17,42447.0,75.2532,75.2907,75.225,75.2719,42447.0
2023-12-11 13:00:00,80.17,80.24,80.12,80.22,60841.0,75.2719,75.3377,75.225,75.3189,60841.0
2023-12-11 13:10:00,80.22,80.27,80.2,80.23,105167.0,75.3189,75.3658,75.3001,75.3283,105167.0
2023-12-11 13:20:00,80.24,80.29,80.17,80.25,176406.0,75.3377,75.3846,75.2719,75.347,176406.0
2023-12-11 13:30:00,80.23,80.24,80.1,80.17,60431.0,75.3283,75.3377,75.2062,75.2719,60431.0
2023-12-11 13:40:00,80.17,80.24,80.14,80.17,42489.0,75.2719,75.3377,75.2438,75.2719,42489.0
2023-12-11 13:50:00,80.17,80.19,80.08,80.14,64766.0,75.2719,75.2907,75.1874,75.2438,64766.0
2023-12-11 14:00:00,80.13,80.15,80.07,80.1,121167.0,75.2344,75.2532,75.178,75.2062,121167.0
2023-12-11 14:10:00,80.1,80.12,79.76,79.76,243529.0,75.2062,75.225,74.887,74.887,243529.0
2023-12-11 14:20:00,79.76,79.9,79.74,79.89,63568.0,74.887,75.0184,74.8682,75.009,63568.0
2023-12-11 14:30:00,79.89,79.99,79.88,79.97,122380.0,75.009,75.1029,74.9996,75.0841,122380.0
2023-12-11 14:40:00,79.98,80.01,79.94,79.99,102443.0,75.0935,75.1217,75.056,75.1029,102443.0
2023-12-11 14:50:00,80.0,80.02,79.89,80.0,350329.0,75.1123,75.1311,75.009,75.1123,350329.0
2023-12-11 15:00:00,79.99,80.1,79.93,80.03,68857.0,75.1029,75.2062,75.0466,75.1405,68857.0
2023-12-11 15:10:00,80.03,80.05,79.93,80.0,68951.0,75.1405,75.1593,75.0466,75.1123,68951.0
2023-12-11 15:20:00,79.99,80.05,79.95,79.98,82453.0,75.1029,75.1593,75.0654,75.0935,82453.0
2023-12-11 15:30:00,79.98,80.08,79.95,80.02,222522.0,75.0935,75.1874,75.0654,75.1311,222522.0
2023-12-11 15:40:00,80.02,80.16,80.0,80.05,240370.0,75.1311,75.2625,75.1123,75.1593,240370.0
2023-12-11 15:50:00,80.04,80.15,80.0,80.08,742667.0,75.1499,75.2532,75.1123,75.1874,742667.0
2023-12-12 09:30:00,80.95,80.95,80.05,80.35,213461.0,76.0043,76.0043,75.1593,75.4409,213461.0
2023-12-12 09:40:00,80.33,80.81,80.32,80.56,131520.0,75.4222,75.8728,75.4128,75.6381,131520.0
2023-12-12 09:50:00,80.55,80.73,80.48,80.48,91254.0,75.6287,75.7977,75.563,75.563,91254.0
2023-12-12 10:00:00,80.49,80.5,80.31,80.47,92452.0,75.5724,75.5818,75.4034,75.5536,92452.0
2023-12-12 10:10:00,80.46,80.6,80.4,80.52,57360.0,75.5442,75.6757,75.4879,75.6005,57360.0
2023-12-12 10:20:00,80.52,80.73,80.52,80.59,69910.0,75.6005,75.7977,75.6005,75.6663,69910.0
2023-12-12 10:30:00,80.59,80.69,80.56,80.57,78183.0,75.6663,75.7602,75.6381,75.6475,78183.0
2023-12-12 10:40:00,80.57,80.89,80.55,80.87,94412.0,75.6475,75.9479,75.6287,75.9292,94412.0
2023-12-12 10:50:00,80.88,81.05,80.84,81.04,235460.0,75.9386,76.0982,75.901,76.0888,235460.0
2023-12-12 11:00:00,81.05,81.05,80.86,80.92,95798.0,76.0982,76.0982,75.9198,75.9761,95798.0
2023-12-12 11:10:00,80.91,80.99,80.88,80.96,75505.0,75.9667,76.0418,75.9386,76.0137,75505.0
2023-12-12 11:20:00,80.96,81.05,80.94,81.05,85359.0,76.0137,76.0982,75.9949,76.0982,85359.0
2023-12-12 11:30:00,81.05,81.05,80.97,81.0,55171.0,76.0982,76.0982,76.0231,76.0512,55171.0
2023-12-12 11:40:00,81.0,81.05,80.95,81.01,62250.0,76.0512,76.0982,76.0043,76.0606,62250.0
2023-12-12 11:50:00,81.01,81.06,80.98,80.99,72578.0,76.0606,76.1076,76.0324,76.0418,72578.0
2023-12-12 12:00:00,80.99,81.09,80.88,80.98,161390.0,76.0418,76.1357,75.9386,76.0324,161390.0
2023-12-12 12:10:00,80.98,81.1,80.98,81.06,50317.0,76.0324,76.1451,76.0324,76.1076,50317.0
2023-12-12 12:20:00,81.06,81.07,80.98,81.07,40912.0,76.1076,76.1169,76.0324,76.1169,40912.0
2023-12-12 12:30:00,81.07,81.12,81.02,81.1,39571.0,76.1169,76.1639,76.07,76.1451,39571.0
2023-12-12 12:40:00,81.1,81.18,81.02,81.08,48331.0,76.1451,76.2202,76.07,76.1263,48331.0
2023-12-12 12:50:00,81.08,81.08,80.89,80.92,95020.0,76.1263,76.1263,75.9479,75.9761,95020.0
2023-12-12 13:00:00,80.92,81.01,80.86,80.92,95722.0,75.9761,76.0606,75.9198,75.9761,95722.0
2023-12-12 13:10:00,80.93,80.99,80.89,80.9,51597.0,75.9855,76.0418,75.9479,75.9573,51597.0
2023-12-12 13:20:00,80.9,80.99,80.86,80.93,44879.0,75.9573,76.0418,75.9198,75.9855,44879.0
2023-12-12 13:30:00,80.92,80.93,80.73,80.79,58172.0,75.9761,75.9855,75.7977,75.854,58172.0
2023-12-12 13:40:00,80.79,80.79,80.59,80.6,50889.0,75.854,75.854,75.6663,75.6757,50889.0
2023-12-12 13:50:00,80.61,80.71,80.58,80.7,51514.0,75.685,75.7789,75.6569,75.7695,51514.0
2023-12-12 14:00:00,80.7,80.7,80.5,80.51,85246.0,75.7695,75.7695,75.5818,75.5912,85246.0
2023-12-12 14:10:00,80.51,80.69,80.51,80.66,38947.0,75.5912,75.7602,75.5912,75.732,38947.0
2023-12-12 14:20:00,80.66,80.73,80.65,80.69,29301.0,75.732,75.7977,75.7226,75.7602,29301.0
2023-12-12 14:30:00,80.69,80.73,80.63,80.65,42219.0,75.7602,75.7977,75.7038,75.7226,42219.0
2023-12-12 14:40:00,80.65,80.78,80.64,80.75,34393.0,75.7226,75.8447,75.7132,75.8165,34393.0
2023-12-12 14:50:00,80.76,80.83,80.75,80.78,37319.0,75.8259,75.8916,75.8165,75.8447,37319.0
2023-12-12 15:00:00,80.78,80.88,80.74,80.88,38899.0,75.8447,75.9386,75.8071,75.9386,38899.0
2023-12-12 15:10:00,80.89,80.91,80.83,80.86,44745.0,75.9479,75.9667,75.8916,75.9198,44745.0
2023-12-12 15:20:00,80.86,80.89,80.81,80.84,38071.0,75.9198,75.9479,75.8728,75.901,38071.0
2023-12-12 15:30:00,80.84,80.88,80.77,80.86,64212.0,75.901,75.9386,75.8353,75.9198,64212.0
2023-12-12 15:40:00,80.86,80.87,80.79,80.83,123095.0,75.9198,75.9292,75.854,75.8916,123095.0
2023-12-12 15:50:00,80.82,80.88,80.75,80.84,390171.0,75.8822,75.9386,75.8165,75.901,390171.0
2023-12-13 09:30:00,81.24,81.92,81.19,81.55,307100.0,76.2766,76.915,76.2296,76.5676,307100.0
2023-12-13 09:40:00,81.55,81.57,80.99,81.32,156957.0,76.5676,76.5864,76.0418,76.3517,156957.0
2023-12-13 09:50:00,81.31,81.39,81.09,81.12,87610.0,76.3423,76.4174,76.1357,76.1639,87610.0
2023-12-13 10:00:00,81.12,81.19,81.06,81.16,124636.0,76.1639,76.2296,76.1076,76.2014,124636.0
2023-12-13 10:10:00,81.17,81.17,80.89,81.03,108131.0,76.2108,76.2108,75.9479,76.0794,108131.0
2023-12-13 10:20:00,81.02,81.09,80.91,81.08,73059.0,76.07,76.1357,75.9667,76.1263,73059.0
2023-12-13 10:30:00,81.08,81.09,80.98,81.03,77835.0,76.1263,76.1357,76.0324,76.0794,77835.0
2023-12-13 10:40:00,81.03,81.24,81.0,81.17,143344.0,76.0794,76.2766,76.0512,76.2108,143344.0
2023-12-13 10:50:00,81.16,81.27,81.14,81.16,129341.0,76.2014,76.3047,76.1827,76.2014,129341.0
2023-12-13 11:00:00,81.17,81.35,81.17,81.31,54457.0,76.2108,76.3798,76.2108,76.3423,54457.0
2023-12-13 11:10:00,81.31,81.42,81.29,81.31,47265.0,76.3423,76.4456,76.3235,76.3423,47265.0
2023-12-13 11:20:00,81.31,81.32,81.25,81.31,50673.0,76.3423,76.3517,76.2859,76.3423,50673.0
2023-12-13 11:30:00,81.32,81.46,81.26,81.33,205955.0,76.3517,76.4831,76.2953,76.3611,205955.0
2023-12-13 11:40:00,81.34,81.47,81.32,81.45,95022.0,76.3704,76.4925,76.3517,76.4737,95022.0
2023-12-13 11:50:00,81.44,81.47,81.34,81.37,35932.0,76.4643,76.4925,76.3704,76.3986,35932.0
2023-12-13 12:00:00,81.37,81.4,81.31,81.36,39191.0,76.3986,76.4268,76.3423,76.3892,39191.0
2023-12-13 12:10:00,81.35,81.37,81.23,81.27,48637.0,76.3798,76.3986,76.2672,76.3047,48637.0
2023-12-13 12:20:00,81.27,81.35,81.21,81.27,72740.0,76.3047,76.3798,76.2484,76.3047,72740.0
2023-12-13 12:30:00,81.25,81.35,81.21,81.3,385492.0,76.2859,76.3798,76.2484,76.3329,385492.0
2023-12-13 12:40:00,81.3,81.38,81.21,81.32,316441.0,76.3329,76.408,76.2484,76.3517,316441.0
2023-12-13 12:50:00,81.31,81.43,81.3,81.4,74683.0,76.3423,76.4549,76.3329,76.4268,74683.0
2023-12-13 13:00:00,81.39,81.41,81.23,81.3,54404.0,76.4174,76.4362,76.2672,76.3329,54404.0
2023-12-13 13:10:00,81.29,81.31,81.17,81.26,37140.0,76.3235,76.3423,76.2108,76.2953,37140.0
2023-12-13 13:20:00,81.26,81.27,81.18,81.23,27942.0,76.2953,76.3047,76.2202,76.2672,27942.0
2023-12-13 13:30:00,81.22,81.28,81.14,81.23,57887.0,76.2578,76.3141,76.1827,76.2672,57887.0
2023-12-13 13:40:00,81.22,81.25,81.11,81.12,42470.0,76.2578,76.2859,76.1545,76.1639,42470.0
2023-12-13 13:50:00,81.12,81.3,81.12,81.23,39978.0,76.1639,76.3329,76.1639,76.2672,39978.0
2023-12-13 14:00:00,81.23,81.49,81.23,81.45,85264.0,76.2672,76.5113,76.2672,76.4737,85264.0
2023-12-13 14:10:00,81.44,81.49,81.33,81.46,54889.0,76.4643,76.5113,76.3611,76.4831,54889.0
2023-12-13 14:20:00,81.46,81.53,81.44,81.52,51141.0,76.4831,76.5488,76.4643,76.5394,51141.0
2023-12-13 14:30:00,81.52,81.74,81.47,81.73,51165.0,76.5394,76.746,76.4925,76.7366,51165.0
2023-12-13 14:40:00,81.73,81.84,81.7,81.75,71386.0,76.7366,76.8399,76.7085,76.7554,71386.0
2023-12-13 14:50:00,81.74,81.92,81.71,81.87,82477.0,76.746,76.915,76.7178,76.8681,82477.0
2023-12-13 15:00:00,81.87,82.12,81.85,82.09,113531.0,76.8681,77.1028,76.8493,77.0746,113531.0
2023-12-13 15:10:00,82.09,82.22,82.01,82.04,126399.0,77.0746,77.1967,76.9995,77.0277,126399.0
2023-12-13 15:20:00,82.05,82.31,82.03,82.31,86607.0,77.0371,77.2812,77.0183,77.2812,86607.0
2023-12-13 15:30:00,82.3,82.4,82.05,82.4,179536.0,77.2718,77.3657,77.0371,77.3657,179536.0
2023-12-13 15:40:00,82.41,82.72,82.38,82.72,531843.0,77.3751,77.6661,77.3469,77.6661,531843.0
2023-12-13 15:50:00,82.72,83.12,82.54,83.05,858753.0,77.6661,78.0417,77.4971,77.976,858753.0
2023-12-14 09:30:00,82.4,82.46,81.65,81.9,392824.0,78.0752,78.1321,77.3646,77.6014,392824.0
2023-12-14 09:40:00,81.91,81.96,81.59,81.75,334117.0,77.6109,77.6583,77.3077,77.4593,334117.0
2023-12-14 09:50:00,81.77,81.79,81.23,81.37,109500.0,77.4783,77.4972,76.9666,77.0993,109500.0
2023-12-14 10:00:00,81.35,81.39,81.07,81.31,158123.0,77.0803,77.1182,76.815,77.0424,158123.0
2023-12-14 10:10:00,81.32,81.45,81.25,81.4,158943.0,77.0519,77.1751,76.9856,77.1277,158943.0
2023-12-14 10:20:00,81.4,81.41,81.25,81.41,92558.0,77.1277,77.1372,76.9856,77.1372,92558.0
2023-12-14 10:30:00,81.41,81.41,81.07,81.13,88730.0,77.1372,77.1372,76.815,76.8719,88730.0
2023-12-14 10:40:00,81.14,81.52,81.14,81.52,128149.0,76.8813,77.2414,76.8813,77.2414,128149.0
2023-12-14 10:50:00,81.51,81.84,81.51,81.82,141987.0,77.2319,77.5446,77.2319,77.5256,141987.0
2023-12-14 11:00:00,81.82,81.82,81.6,81.65,95941.0,77.5256,77.5256,77.3172,77.3646,95941.0
2023-12-14 11:10:00,81.65,81.95,81.64,81.95,95817.0,77.3646,77.6488,77.3551,77.6488,95817.0
2023-12-14 11:20:00,81.94,81.94,81.75,81.83,86605.0,77.6393,77.6393,77.4593,77.5351,86605.0
2023-12-14 11:30:00,81.82,81.9,81.69,81.88,76455.0,77.5256,77.6014,77.4025,77.5825,76455.0
2023-12-14 11:40:00,81.87,81.94,81.76,81.8,71047.0,77.573,77.6393,77.4688,77.5067,71047.0
2023-12-14 11:50:00,81.79,82.02,81.79,81.97,81763.0,77.4972,77.7151,77.4972,77.6678,81763.0
2023-12-14 12:00:00,81.97,82.04,81.9,82.04,76159.0,77.6678,77.7341,77.6014,77.7341,76159.0
2023-12-14 12:10:00,82.04,82.17,82.03,82.16,84619.0,77.7341,77.8573,77.7246,77.8478,84619.0
2023-12-14 12:20:00,82.16,82.3,82.12,82.23,62931.0,77.8478,77.9804,77.8099,77.9141,62931.0
2023-12-14 12:30:00,82.23,82.25,82.02,82.16,74678.0,77.9141,77.9331,77.7151,77.8478,74678.0
2023-12-14 12:40:00,82.16,82.45,82.11,82.4,82998.0,77.8478,78.1226,77.8004,78.0752,82998.0
2023-12-14 12:50:00,82.4,82.46,82.14,82.21,68098.0,78.0752,78.1321,77.8288,77.8952,68098.0
2023-12-14 13:00:00,82.2,82.28,82.12,82.15,100300.0,77.8857,77.9615,77.8099,77.8383,100300.0
2023-12-14 13:10:00,82.16,82.29,82.06,82.09,87630.0,77.8478,77.971,77.753,77.7815,87630.0
2023-12-14 13:20:00,82.07,82.09,81.9,81.94,63458.0,77.7625,77.7815,77.6014,77.6393,63458.0
2023-12-14 13:30:00,81.94,82.0,81.9,81.92,55661.0,77.6393,77.6962,77.6014,77.6204,55661.0
2023-12-14 13:40:00,81.92,81.96,81.88,81.92,54901.0,77.6204,77.6583,77.5825,77.6204,54901.0
2023-12-14 13:50:00,81.92,81.93,81.79,81.87,63239.0,77.6204,77.6299,77.4972,77.573,63239.0
2023-12-14 14:00:00,81.89,81.91,81.67,81.68,81814.0,77.592,77.6109,77.3835,77.393,81814.0
2023-12-14 14:10:00,81.68,81.79,81.63,81.78,67418.0,77.393,77.4972,77.3456,77.4877,67418.0
2023-12-14 14:20:00,81.78,81.83,81.68,81.7,59638.0,77.4877,77.5351,77.393,77.4119,59638.0
2023-12-14 14:30:00,81.71,81.8,81.66,81.73,68514.0,77.4214,77.5067,77.374,77.4404,68514.0
2023-12-14 14:40:00,81.73,81.74,81.6,81.61,69034.0,77.4404,77.4498,77.3172,77.3267,69034.0
2023-12-14 14:50:00,81.6,81.6,81.37,81.37,71859.0,77.3172,77.3172,77.0993,77.0993,71859.0
2023-12-14 15:00:00,81.38,81.51,81.36,81.45,87102.0,77.1087,77.2319,77.0898,77.1751,87102.0
2023-12-14 15:10:00,81.45,81.49,81.37,81.45,83070.0,77.1751,77.213,77.0993,77.1751,83070.0
2023-12-14 15:20:00,81.46,81.6,81.4,81.54,108922.0,77.1845,77.3172,77.1277,77.2603,108922.0
2023-12-14 15:30:00,81.54,81.63,81.51,81.54,99553.0,77.2603,77.3456,77.2319,77.2603,99553.0
2023-12-14 15:40:00,81.54,81.61,81.46,81.56,117154.0,77.2603,77.3267,77.1845,77.2793,117154.0
2023-12-14 15:50:00,81.56,81.83,81.54,81.79,507579.0,77.2793,77.5351,77.2603,77.4972,507579.0
2023-12-15 09:30:00,81.5,82.31,81.35,81.58,2028989.0,77.2224,77.9899,77.0803,77.2982,2028989.0
2023-12-15 09:40:00,81.57,81.64,81.03,81.26,106057.0,77.2888,77.3551,76.7771,76.995,106057.0
2023-12-15 09:50:00,81.25,81.25,80.43,80.45,135847.0,76.9856,76.9856,76.2086,76.2275,135847.0
2023-12-15 10:00:00,80.45,80.61,80.36,80.38,124564.0,76.2275,76.3791,76.1423,76.1612,124564.0
2023-12-15 10:10:00,80.36,80.44,80.25,80.34,88638.0,76.1423,76.2181,76.038,76.1233,88638.0
2023-12-15 10:20:00,80.34,80.44,80.21,80.26,99229.0,76.1233,76.2181,76.0001,76.0475,99229.0
2023-12-15 10:30:00,80.25,80.4,80.13,80.38,72939.0,76.038,76.1802,75.9243,76.1612,72939.0
2023-12-15 10:40:00,80.39,80.41,80.25,80.29,89700.0,76.1707,76.1896,76.038,76.0759,89700.0
2023-12-15 10:50:00,80.29,80.39,80.18,80.32,110975.0,76.0759,76.1707,75.9717,76.1044,110975.0
2023-12-15 11:00:00,80.31,80.42,80.29,80.39,73650.0,76.0949,76.1991,76.0759,76.1707,73650.0
2023-12-15 11:10:00,80.39,80.62,80.36,80.53,66329.0,76.1707,76.3886,76.1423,76.3033,66329.0
2023-12-15 11:20:00,80.53,80.61,80.5,80.53,51812.0,76.3033,76.3791,76.2749,76.3033,51812.0
2023-12-15 11:30:00,80.53,80.57,80.44,80.49,66326.0,76.3033,76.3412,76.2181,76.2654,66326.0
2023-12-15 11:40:00,80.48,80.55,80.41,80.43,76119.0,76.256,76.3223,76.1896,76.2086,76119.0
2023-12-15 11:50:00,80.43,80.47,80.34,80.47,76604.0,76.2086,76.2465,76.1233,76.2465,76604.0
2023-12-15 12:00:00,80.47,80.65,80.47,80.55,56685.0,76.2465,76.4171,76.2465,76.3223,56685.0
2023-12-15 12:10:00,80.55,80.6,80.51,80.58,42644.0,76.3223,76.3697,76.2844,76.3507,42644.0
2023-12-15 12:20:00,80.59,80.63,80.46,80.55,44773.0,76.3602,76.3981,76.237,76.3223,44773.0
2023-12-15 12:30:00,80.55,80.55,80.4,80.43,59019.0,76.3223,76.3223,76.1802,76.2086,59019.0
2023-12-15 12:40:00,80.44,80.48,80.36,80.47,54955.0,76.2181,76.256,76.1423,76.2465,54955.0
2023-12-15 12:50:00,80.47,80.49,80.36,80.37,53018.0,76.2465,76.2654,76.1423,76.1517,53018.0
2023-12-15 13:00:00,80.37,80.52,80.33,80.44,60412.0,76.1517,76.2939,76.1138,76.2181,60412.0
2023-12-15 13:10:00,80.43,80.44,80.3,80.32,42389.0,76.2086,76.2181,76.0854,76.1044,42389.0
2023-12-15 13:20:00,80.32,80.35,80.26,80.28,44172.0,76.1044,76.1328,76.0475,76.0665,44172.0
2023-12-15 13:30:00,80.28,80.33,80.21,80.27,102362.0,76.0665,76.1138,76.0001,76.057,102362.0
2023-12-15 13:40:00,80.28,80.42,80.21,80.41,75642.0,76.0665,76.1991,76.0001,76.1896,75642.0
2023-12-15 13:50:00,80.4,80.52,80.33,80.41,57550.0,76.1802,76.2939,76.1138,76.1896,57550.0
2023-12-15 14:00:00,80.42,80.42,80.22,80.25,66610.0,76.1991,76.1991,76.0096,76.038,66610.0
2023-12-15 14:10:00,80.25,80.41,80.24,80.39,46415.0,76.038,76.1896,76.0286,76.1707,46415.0
2023-12-15 14:20:00,80.39,80.49,80.34,80.42,48672.0,76.1707,76.2654,76.1233,76.1991,48672.0
2023-12-15 14:30:00,80.42,80.49,80.38,80.45,54594.0,76.1991,76.2654,76.1612,76.2275,54594.0
2023-12-15 14:40:00,80.46,80.52,80.4,80.47,41952.0,76.237,76.2939,76.1802,76.2465,41952.0
2023-12-15 14:50:00,80.47,80.5,80.4,80.45,63949.0,76.2465,76.2749,76.1802,76.2275,63949.0
2023-12-15 15:00:00,80.47,80.56,80.44,80.48,58240.0,76.2465,76.3318,76.2181,76.256,58240.0
2023-12-15 15:10:00,80.47,80.58,80.46,80.5,73584.0,76.2465,76.3507,76.237,76.2749,73584.0
2023-12-15 15:20:00,80.51,80.56,80.42,80.56,71563.0,76.2844,76.3318,76.1991,76.3318,71563.0
2023-12-15 15:30:00,80.55,80.64,80.52,80.53,114398.0,76.3223,76.4076,76.2939,76.3033,114398.0
2023-12-15 15:40:00,80.53,80.64,80.51,80.56,159494.0,76.3033,76.4076,76.2844,76.3318,159494.0
2023-12-15 15:50:00,80.56,80.58,80.1,80.33,1073647.0,76.3318,76.3507,75.8959,76.1138,1073647.0
2023-12-18 09:30:00,80.63,80.63,80.01,80.37,144963.0,76.3981,76.3981,75.8106,76.1517,144963.0
2023-12-18 09:40:00,80.37,80.38,79.93,80.01,92248.0,76.1517,76.1612,75.7348,75.8106,92248.0
2023-12-18 09:50:00,80.01,80.09,79.76,79.85,70791.0,75.8106,75.8864,75.5738,75.659,70791.0
2023-12-18 10:00:00,79.86,79.86,79.63,79.69,64851.0,75.6685,75.6685,75.4506,75.5074,64851.0
2023-12-18 10:10:00,79.7,79.74,79.59,79.6,63763.0,75.5169,75.5548,75.4127,75.4222,63763.0
2023-12-18 10:20:00,79.61,79.74,79.57,79.68,73807.0,75.4316,75.5548,75.3937,75.498,73807.0
2023-12-18 10:30:00,79.68,79.97,79.66,79.96,60418.0,75.498,75.7727,75.479,75.7633,60418.0
2023-12-18 10:40:00,79.94,79.99,79.84,79.87,98223.0,75.7443,75.7917,75.6496,75.678,98223.0
2023-12-18 10:50:00,79.86,79.86,79.68,79.7,51947.0,75.6685,75.6685,75.498,75.5169,51947.0
2023-12-18 11:00:00,79.7,79.81,79.64,79.76,61358.0,75.5169,75.6211,75.4601,75.5738,61358.0
2023-12-18 11:10:00,79.76,79.83,79.73,79.81,40195.0,75.5738,75.6401,75.5453,75.6211,40195.0
2023-12-18 11:20:00,79.81,80.02,79.79,79.96,71557.0,75.6211,75.8201,75.6022,75.7633,71557.0
2023-12-18 11:30:00,79.96,80.06,79.96,79.98,54079.0,75.7633,75.858,75.7633,75.7822,54079.0
2023-12-18 11:40:00,79.98,79.99,79.83,79.83,46448.0,75.7822,75.7917,75.6401,75.6401,46448.0
2023-12-18 11:50:00,79.83,79.93,79.78,79.79,36662.0,75.6401,75.7348,75.5927,75.6022,36662.0
2023-12-18 12:00:00,79.79,79.88,79.78,79.86,38191.0,75.6022,75.6875,75.5927,75.6685,38191.0
2023-12-18 12:10:00,79.87,79.9,79.82,79.83,33919.0,75.678,75.7064,75.6306,75.6401,33919.0
2023-12-18 12:20:00,79.85,79.85,79.71,79.79,43853.0,75.659,75.659,75.5264,75.6022,43853.0
2023-12-18 12:30:00,79.79,79.85,79.75,79.84,35021.0,75.6022,75.659,75.5643,75.6496,35021.0
2023-12-18 12:40:00,79.85,79.87,79.78,79.78,32868.0,75.659,75.678,75.5927,75.5927,32868.0
2023-12-18 12:50:00,79.78,79.79,79.72,79.74,32018.0,75.5927,75.6022,75.5359,75.5548,32018.0
2023-12-18 13:00:00,79.73,79.73,79.59,79.65,51443.0,75.5453,75.5453,75.4127,75.4695,51443.0
2023-12-18 13:10:00,79.63,79.65,79.55,79.57,47686.0,75.4506,75.4695,75.3748,75.3937,47686.0
2023-12-18 13:20:00,79.57,79.61,79.54,79.56,35699.0,75.3937,75.4316,75.3653,75.3843,35699.0
2023-12-18 13:30:00,79.56,79.57,79.43,79.47,70517.0,75.3843,75.3937,75.2611,75.299,70517.0
2023-12-18 13:40:00,79.46,79.5,79.43,79.45,31448.0,75.2895,75.3274,75.2611,75.28,31448.0
2023-12-18 13:50:00,79.45,79.55,79.44,79.54,42248.0,75.28,75.3748,75.2706,75.3653,42248.0
2023-12-18 14:00:00,79.55,79.67,79.45,79.47,49259.0,75.3748,75.4885,75.28,75.299,49259.0
2023-12-18 14:10:00,79.47,79.53,79.45,79.52,55391.0,75.299,75.3558,75.28,75.3464,55391.0
2023-12-18 14:20:00,79.51,79.56,79.44,79.47,72679.0,75.3369,75.3843,75.2706,75.299,72679.0
2023-12-18 14:30:00,79.48,79.52,79.43,79.45,70800.0,75.3085,75.3464,75.2611,75.28,70800.0
2023-12-18 14:40:00,79.45,79.64,79.44,79.6,45345.0,75.28,75.4601,75.2706,75.4222,45345.0
2023-12-18 14:50:00,79.59,79.69,79.59,79.64,53160.0,75.4127,75.5074,75.4127,75.4601,53160.0
2023-12-18 15:00:00,79.63,79.68,79.6,79.66,62750.0,75.4506,75.498,75.4222,75.479,62750.0
2023-12-18 15:10:00,79.66,79.72,79.63,79.66,46239.0,75.479,75.5359,75.4506,75.479,46239.0
2023-12-18 15:20:00,79.65,79.7,79.6,79.62,54081.0,75.4695,75.5169,75.4222,75.4411,54081.0
2023-12-18 15:30:00,79.62,79.62,79.5,79.56,88760.0,75.4411,75.4411,75.3274,75.3843,88760.0
2023-12-18 15:40:00,79.55,79.65,79.54,79.65,111664.0,75.3748,75.4695,75.3653,75.4695,111664.0
2023-12-18 15:50:00,79.64,79.72,79.48,79.49,367381.0,75.4601,75.5359,75.3085,75.3179,367381.0
2023-12-19 09:30:00,79.5,79.72,79.32,79.48,166809.0,75.3274,75.5359,75.1569,75.3085,166809.0
2023-12-19 09:40:00,79.48,79.58,79.31,79.55,78512.0,75.3085,75.4032,75.1474,75.3748,78512.0
2023-12-19 09:50:00,79.52,79.72,79.51,79.53,59018.0,75.3464,75.5359,75.3369,75.3558,59018.0
2023-12-19 10:00:00,79.54,79.65,79.43,79.56,80368.0,75.3653,75.4695,75.2611,75.3843,80368.0
2023-12-19 10:10:00,79.56,79.61,79.39,79.47,48638.0,75.3843,75.4316,75.2232,75.299,48638.0
2023-12-19 10:20:00,79.46,79.58,79.38,79.41,54456.0,75.2895,75.4032,75.2137,75.2421,54456.0
2023-12-19 10:30:00,79.41,79.49,79.37,79.47,48885.0,75.2421,75.3179,75.2042,75.299,48885.0
2023-12-19 10:40:00,79.5,79.7,79.5,79.63,44793.0,75.3274,75.5169,75.3274,75.4506,44793.0
2023-12-19 10:50:00,79.63,79.65,79.49,79.56,50469.0,75.4506,75.4695,75.3179,75.3843,50469.0
2023-12-19 11:00:00,79.55,79.81,79.52,79.77,47423.0,75.3748,75.6211,75.3464,75.5832,47423.0
2023-12-19 11:10:00,79.77,79.91,79.76,79.88,95178.0,75.5832,75.7159,75.5738,75.6875,95178.0
2023-12-19 11:20:00,79.87,79.95,79.77,79.81,86002.0,75.678,75.7538,75.5832,75.6211,86002.0
2023-12-19 11:30:00,79.81,79.84,79.72,79.77,42593.0,75.6211,75.6496,75.5359,75.5832,42593.0
2023-12-19 11:40:00,79.77,79.94,79.71,79.91,92478.0,75.5832,75.7443,75.5264,75.7159,92478.0
2023-12-19 11:50:00,79.92,80.02,79.83,79.86,82648.0,75.7254,75.8201,75.6401,75.6685,82648.0
2023-12-19 12:00:00,79.86,79.93,79.84,79.88,99986.0,75.6685,75.7348,75.6496,75.6875,99986.0
2023-12-19 12:10:00,79.9,79.9,79.75,79.76,49870.0,75.7064,75.7064,75.5643,75.5738,49870.0
2023-12-19 12:20:00,79.76,79.83,79.72,79.73,20047.0,75.5738,75.6401,75.5359,75.5453,20047.0
2023-12-19 12:30:00,79.73,79.78,79.69,79.75,30162.0,75.5453,75.5927,75.5074,75.5643,30162.0
2023-12-19 12:40:00,79.75,79.78,79.72,79.76,28738.0,75.5643,75.5927,75.5359,75.5738,28738.0
2023-12-19 12:50:00,79.76,79.82,79.73,79.76,43004.0,75.5738,75.6306,75.5453,75.5738,43004.0
2023-12-19 13:00:00,79.77,79.77,79.65,79.67,40893.0,75.5832,75.5832,75.4695,75.4885,40893.0
2023-12-19 13:10:00,79.67,79.71,79.6,79.7,53883.0,75.4885,75.5264,75.4222,75.5169,53883.0
2023-12-19 13:20:00,79.69,79.71,79.56,79.63,159564.0,75.5074,75.5264,75.3843,75.4506,159564.0
2023-12-19 13:30:00,79.63,79.64,79.56,79.59,51230.0,75.4506,75.4601,75.3843,75.4127,51230.0
2023-12-19 13:40:00,79.58,79.64,79.45,79.45,54813.0,75.4032,75.4601,75.28,75.28,54813.0
2023-12-19 13:50:00,79.45,79.51,79.38,79.43,69371.0,75.28,75.3369,75.2137,75.2611,69371.0
2023-12-19 14:00:00,79.42,79.44,79.35,79.36,75184.0,75.2516,75.2706,75.1853,75.1948,75184.0
2023-12-19 14:10:00,79.36,79.45,79.31,79.36,60172.0,75.1948,75.28,75.1474,75.1948,60172.0
2023-12-19 14:20:00,79.36,79.38,79.25,79.26,53606.0,75.1948,75.2137,75.0905,75.1,53606.0
2023-12-19 14:30:00,79.25,79.41,79.22,79.39,66249.0,75.0905,75.2421,75.0621,75.2232,66249.0
2023-12-19 14:40:00,79.39,79.52,79.33,79.5,97701.0,75.2232,75.3464,75.1663,75.3274,97701.0
2023-12-19 14:50:00,79.49,79.56,79.38,79.38,58153.0,75.3179,75.3843,75.2137,75.2137,58153.0
2023-12-19 15:00:00,79.39,79.41,79.32,79.39,83252.0,75.2232,75.2421,75.1569,75.2232,83252.0
2023-12-19 15:10:00,79.39,79.44,79.34,79.41,87235.0,75.2232,75.2706,75.1758,75.2421,87235.0
2023-12-19 15:20:00,79.41,79.45,79.32,79.35,69604.0,75.2421,75.28,75.1569,75.1853,69604.0
2023-12-19 15:30:00,79.35,79.38,79.29,79.31,94923.0,75.1853,75.2137,75.1284,75.1474,94923.0
2023-12-19 15:40:00,79.31,79.41,79.3,79.39,174013.0,75.1474,75.2421,75.1379,75.2232,174013.0
2023-12-19 15:50:00,79.39,79.53,79.32,79.51,487529.0,75.2232,75.3558,75.1569,75.3369,487529.0
2023-12-20 09:30:00,79.64,79.78,78.93,79.04,155209.0,75.4601,75.5927,74.7873,74.8916,155209.0
2023-12-20 09:40:00,79.04,79.13,78.95,79.02,149143.0,74.8916,74.9768,74.8063,74.8726,149143.0
2023-12-20 09:50:00,79.02,79.16,78.98,79.0,98205.0,74.8726,75.0053,74.8347,74.8537,98205.0
2023-12-20 10:00:00,78.99,79.17,78.91,79.14,99785.0,74.8442,75.0147,74.7684,74.9863,99785.0
2023-12-20 10:10:00,79.19,79.3,79.05,79.06,41606.0,75.0337,75.1379,74.901,74.9105,41606.0
2023-12-20 10:20:00,79.07,79.1,78.91,78.94,31947.0,74.92,74.9484,74.7684,74.7968,31947.0
2023-12-20 10:30:00,78.94,79.11,78.87,78.87,47101.0,74.7968,74.9579,74.7305,74.7305,47101.0
2023-12-20 10:40:00,78.87,78.89,78.75,78.76,43217.0,74.7305,74.7494,74.6168,74.6262,43217.0
2023-12-20 10:50:00,78.76,78.8,78.69,78.75,46612.0,74.6262,74.6641,74.5599,74.6168,46612.0
2023-12-20 11:00:00,78.75,78.85,78.73,78.79,38941.0,74.6168,74.7115,74.5978,74.6547,38941.0
2023-12-20 11:10:00,78.8,78.85,78.77,78.79,37464.0,74.6641,74.7115,74.6357,74.6547,37464.0
2023-12-20 11:20:00,78.78,78.82,78.75,78.77,48529.0,74.6452,74.6831,74.6168,74.6357,48529.0
2023-12-20 11:30:00,78.78,78.85,78.77,78.8,45212.0,74.6452,74.7115,74.6357,74.6641,45212.0
2023-12-20 11:40:00,78.8,78.84,78.69,78.73,24451.0,74.6641,74.702,74.5599,74.5978,24451.0
2023-12-20 11:50:00,78.72,78.75,78.68,78.74,23848.0,74.5883,74.6168,74.5504,74.6073,23848.0
2023-12-20 12:00:00,78.73,78.9,78.73,78.87,31740.0,74.5978,74.7589,74.5978,74.7305,31740.0
2023-12-20 12:10:00,78.88,79.01,78.84,78.99,44462.0,74.7399,74.8631,74.702,74.8442,44462.0
2023-12-20 12:20:00,79.0,79.05,78.93,79.03,37698.0,74.8537,74.901,74.7873,74.8821,37698.0
2023-12-20 12:30:00,79.03,79.14,79.03,79.14,39326.0,74.8821,74.9863,74.8821,74.9863,39326.0
2023-12-20 12:40:00,79.14,79.2,79.13,79.2,14781.0,74.9863,75.0432,74.9768,75.0432,14781.0
2023-12-20 12:50:00,79.19,79.19,79.11,79.15,28546.0,75.0337,75.0337,74.9579,74.9958,28546.0
2023-12-20 13:00:00,79.16,79.21,79.11,79.13,24700.0,75.0053,75.0526,74.9579,74.9768,24700.0
2023-12-20 13:10:00,79.13,79.22,79.1,79.19,32472.0,74.9768,75.0621,74.9484,75.0337,32472.0
2023-12-20 13:20:00,79.2,79.32,79.19,79.3,42100.0,75.0432,75.1569,75.0337,75.1379,42100.0
2023-12-20 13:30:00,79.3,79.31,79.11,79.16,44852.0,75.1379,75.1474,74.9579,75.0053,44852.0
2023-12-20 13:40:00,79.16,79.2,79.1,79.16,28958.0,75.0053,75.0432,74.9484,75.0053,28958.0
2023-12-20 13:50:00,79.17,79.21,79.15,79.16,27940.0,75.0147,75.0526,74.9958,75.0053,27940.0
2023-12-20 14:00:00,79.16,79.24,79.13,79.18,33390.0,75.0053,75.0811,74.9768,75.0242,33390.0
2023-12-20 14:10:00,79.19,79.24,79.14,79.17,33562.0,75.0337,75.0811,74.9863,75.0147,33562.0
2023-12-20 14:20:00,79.17,79.24,79.14,79.24,44056.0,75.0147,75.0811,74.9863,75.0811,44056.0
2023-12-20 14:30:00,79.25,79.42,79.22,79.37,53115.0,75.0905,75.2516,75.0621,75.2042,53115.0
2023-12-20 14:40:00,79.37,79.43,79.3,79.31,68815.0,75.2042,75.2611,75.1379,75.1474,68815.0
2023-12-20 14:50:00,79.32,79.32,78.95,78.95,68411.0,75.1569,75.1569,74.8063,74.8063,68411.0
2023-12-20 15:00:00,78.95,79.01,78.86,78.95,85416.0,74.8063,74.8631,74.721,74.8063,85416.0
2023-12-20 15:10:00,78.95,78.98,78.79,78.84,74352.0,74.8063,74.8347,74.6547,74.702,74352.0
2023-12-20 15:20:00,78.84,78.9,78.77,78.78,61867.0,74.702,74.7589,74.6357,74.6452,61867.0
2023-12-20 15:30:00,78.77,78.85,78.7,78.73,104086.0,74.6357,74.7115,74.5694,74.5978,104086.0
2023-12-20 15:40:00,78.73,78.86,78.72,78.83,141792.0,74.5978,74.721,74.5883,74.6926,141792.0
2023-12-20 15:50:00,78.83,78.93,78.58,78.58,435434.0,74.6926,74.7873,74.4557,74.4557,435434.0
2023-12-21 09:30:00,78.88,79.33,78.8,79.13,114149.0,74.7399,75.1663,74.6641,74.9768,114149.0
2023-12-21 09:40:00,79.13,79.29,79.06,79.17,41973.0,74.9768,75.1284,74.9105,75.0147,41973.0
2023-12-21 09:50:00,79.16,79.29,79.09,79.23,32714.0,75.0053,75.1284,74.9389,75.0716,32714.0
2023-12-21 10:00:00,79.23,79.41,79.22,79.31,48092.0,75.0716,75.2421,75.0621,75.1474,48092.0
2023-12-21 10:10:00,79.29,79.39,79.2,79.35,39029.0,75.1284,75.2232,75.0432,75.1853,39029.0
2023-12-21 10:20:00,79.34,79.42,79.16,79.22,55070.0,75.1758,75.2516,75.0053,75.0621,55070.0
2023-12-21 10:30:00,79.2,79.33,79.2,79.25,44212.0,75.0432,75.1663,75.0432,75.0905,44212.0
2023-12-21 10:40:00,79.25,79.33,79.13,79.29,44796.0,75.0905,75.1663,74.9768,75.1284,44796.0
2023-12-21 10:50:00,79.29,79.3,79.18,79.22,32287.0,75.1284,75.1379,75.0242,75.0621,32287.0
2023-12-21 11:00:00,79.23,79.24,78.95,78.95,26811.0,75.0716,75.0811,74.8063,74.8063,26811.0
2023-12-21 11:10:00,78.95,78.98,78.84,78.9,36098.0,74.8063,74.8347,74.702,74.7589,36098.0
2023-12-21 11:20:00,78.89,79.03,78.87,79.03,39084.0,74.7494,74.8821,74.7305,74.8821,39084.0
2023-12-21 11:30:00,79.04,79.11,78.98,78.99,33041.0,74.8916,74.9579,74.8347,74.8442,33041.0
2023-12-21 11:40:00,78.98,79.0,78.93,78.94,24585.0,74.8347,74.8537,74.7873,74.7968,24585.0
2023-12-21 11:50:00,78.95,78.95,78.82,78.82,24614.0,74.8063,74.8063,74.6831,74.6831,24614.0
2023-12-21 12:00:00,78.83,78.83,78.65,78.66,41751.0,74.6926,74.6926,74.522,74.5315,41751.0
2023-12-21 12:10:00,78.66,78.73,78.65,78.66,27619.0,74.5315,74.5978,74.522,74.5315,27619.0
2023-12-21 12:20:00,78.67,78.7,78.6,78.66,37142.0,74.541,74.5694,74.4746,74.5315,37142.0
2023-12-21 12:30:00,78.66,78.71,78.61,78.62,69756.0,74.5315,74.5789,74.4841,74.4936,69756.0
2023-12-21 12:40:00,78.64,78.75,78.63,78.66,28987.0,74.5125,74.6168,74.5031,74.5315,28987.0
2023-12-21 12:50:00,78.67,78.68,78.53,78.6,28368.0,74.541,74.5504,74.4083,74.4746,28368.0
2023-12-21 13:00:00,78.62,78.71,78.61,78.65,30574.0,74.4936,74.5789,74.4841,74.522,30574.0
2023-12-21 13:10:00,78.65,78.69,78.53,78.54,32755.0,74.522,74.5599,74.4083,74.4178,32755.0
2023-12-21 13:20:00,78.54,78.79,78.52,78.75,41206.0,74.4178,74.6547,74.3988,74.6168,41206.0
2023-12-21 13:30:00,78.76,78.79,78.72,78.78,33487.0,74.6262,74.6547,74.5883,74.6452,33487.0
2023-12-21 13:40:00,78.77,78.85,78.76,78.84,50778.0,74.6357,74.7115,74.6262,74.702,50778.0
2023-12-21 13:50:00,78.84,78.88,78.82,78.85,30597.0,74.702,74.7399,74.6831,74.7115,30597.0
2023-12-21 14:00:00,78.85,78.9,78.8,78.82,29442.0,74.7115,74.7589,74.6641,74.6831,29442.0
2023-12-21 14:10:00,78.81,78.86,78.77,78.85,40514.0,74.6736,74.721,74.6357,74.7115,40514.0
2023-12-21 14:20:00,78.86,78.86,78.74,78.76,30505.0,74.721,74.721,74.6073,74.6262,30505.0
2023-12-21 14:30:00,78.77,78.86,78.7,78.84,40015.0,74.6357,74.721,74.5694,74.702,40015.0
2023-12-21 14:40:00,78.84,78.88,78.75,78.76,32478.0,74.702,74.7399,74.6168,74.6262,32478.0
2023-12-21 14:50:00,78.76,78.79,78.63,78.69,56302.0,74.6262,74.6547,74.5031,74.5599,56302.0
2023-12-21 15:00:00,78.68,78.76,78.66,78.72,40897.0,74.5504,74.6262,74.5315,74.5883,40897.0
2023-12-21 15:10:00,78.72,78.79,78.69,78.75,35269.0,74.5883,74.6547,74.5599,74.6168,35269.0
2023-12-21 15:20:00,78.76,78.92,78.75,78.89,50963.0,74.6262,74.7779,74.6168,74.7494,50963.0
2023-12-21 15:30:00,78.89,79.11,78.88,79.06,59843.0,74.7494,74.9579,74.7399,74.9105,59843.0
2023-12-21 15:40:00,79.06,79.11,78.92,78.95,92304.0,74.9105,74.9579,74.7779,74.8063,92304.0
2023-12-21 15:50:00,78.96,79.03,78.89,78.95,306873.0,74.8158,74.8821,74.7494,74.8063,306873.0
2023-12-22 09:30:00,79.2,79.63,79.16,79.42,110219.0,75.0432,75.4506,75.0053,75.2516,110219.0
2023-12-22 09:40:00,79.45,79.67,79.39,79.6,95471.0,75.28,75.4885,75.2232,75.4222,95471.0
2023-12-22 09:50:00,79.61,79.87,79.61,79.73,61630.0,75.4316,75.678,75.4316,75.5453,61630.0
2023-12-22 10:00:00,79.72,80.0,79.69,79.89,304828.0,75.5359,75.8012,75.5074,75.6969,304828.0
2023-12-22 10:10:00,79.89,79.97,79.73,79.91,66753.0,75.6969,75.7727,75.5453,75.7159,66753.0
2023-12-22 10:20:00,79.91,79.99,79.84,79.92,64553.0,75.7159,75.7917,75.6496,75.7254,64553.0
2023-12-22 10:30:00,79.93,79.93,79.71,79.73,36857.0,75.7348,75.7348,75.5264,75.5453,36857.0
2023-12-22 10:40:00,79.74,79.83,79.69,79.81,102861.0,75.5548,75.6401,75.5074,75.6211,102861.0
2023-12-22 10:50:00,79.81,79.81,79.65,79.67,39792.0,75.6211,75.6211,75.4695,75.4885,39792.0
2023-12-22 11:00:00,79.66,79.66,79.48,79.59,60303.0,75.479,75.479,75.3085,75.4127,60303.0
2023-12-22 11:10:00,79.59,79.6,79.51,79.58,33714.0,75.4127,75.4222,75.3369,75.4032,33714.0
2023-12-22 11:20:00,79.59,79.66,79.56,79.64,34127.0,75.4127,75.479,75.3843,75.4601,34127.0
2023-12-22 11:30:00,79.66,79.75,79.61,79.63,43244.0,75.479,75.5643,75.4316,75.4506,43244.0
2023-12-22 11:40:00,79.62,79.71,79.58,79.68,32140.0,75.4411,75.5264,75.4032,75.498,32140.0
2023-12-22 11:50:00,79.67,79.69,79.49,79.53,38324.0,75.4885,75.5074,75.3179,75.3558,38324.0
2023-12-22 12:00:00,79.53,79.63,79.53,79.58,36554.0,75.3558,75.4506,75.3558,75.4032,36554.0
2023-12-22 12:10:00,79.58,79.63,79.54,79.62,27313.0,75.4032,75.4506,75.3653,75.4411,27313.0
2023-12-22 12:20:00,79.62,79.65,79.58,79.6,26513.0,75.4411,75.4695,75.4032,75.4222,26513.0
2023-12-22 12:30:00,79.6,79.64,79.54,79.61,25974.0,75.4222,75.4601,75.3653,75.4316,25974.0
2023-12-22 12:40:00,79.61,79.65,79.6,79.62,23811.0,75.4316,75.4695,75.4222,75.4411,23811.0
2023-12-22 12:50:00,79.61,79.68,79.59,79.63,26887.0,75.4316,75.498,75.4127,75.4506,26887.0
2023-12-22 13:00:00,79.64,79.67,79.61,79.63,29427.0,75.4601,75.4885,75.4316,75.4506,29427.0
2023-12-22 13:10:00,79.62,79.66,79.61,79.65,21464.0,75.4411,75.479,75.4316,75.4695,21464.0
2023-12-22 13:20:00,79.65,79.69,79.57,79.68,35457.0,75.4695,75.5074,75.3937,75.498,35457.0
2023-12-22 13:30:00,79.67,79.69,79.64,79.66,26475.0,75.4885,75.5074,75.4601,75.479,26475.0
2023-12-22 13:40:00,79.67,79.67,79.55,79.6,20886.0,75.4885,75.4885,75.3748,75.4222,20886.0
2023-12-22 13:50:00,79.61,79.61,79.54,79.58,25510.0,75.4316,75.4316,75.3653,75.4032,25510.0
2023-12-22 14:00:00,79.58,79.58,79.4,79.44,47882.0,75.4032,75.4032,75.2327,75.2706,47882.0
2023-12-22 14:10:00,79.44,79.5,79.37,79.43,45426.0,75.2706,75.3274,75.2042,75.2611,45426.0
2023-12-22 14:20:00,79.44,79.49,79.26,79.28,66867.0,75.2706,75.3179,75.1,75.119,66867.0
2023-12-22 14:30:00,79.29,79.45,79.24,79.41,75255.0,75.1284,75.28,75.0811,75.2421,75255.0
2023-12-22 14:40:00,79.43,79.56,79.43,79.51,30903.0,75.2611,75.3843,75.2611,75.3369,30903.0
2023-12-22 14:50:00,79.51,79.58,79.49,79.54,32595.0,75.3369,75.4032,75.3179,75.3653,32595.0
2023-12-22 15:00:00,79.55,79.62,79.53,79.58,35044.0,75.3748,75.4411,75.3558,75.4032,35044.0
2023-12-22 15:10:00,79.59,79.69,79.59,79.68,40221.0,75.4127,75.5074,75.4127,75.498,40221.0
2023-12-22 15:20:00,79.69,79.74,79.6,79.73,60708.0,75.5074,75.5548,75.4222,75.5453,60708.0
2023-12-22 15:30:00,79.74,79.75,79.6,79.66,73405.0,75.5548,75.5643,75.4222,75.479,73405.0
2023-12-22 15:40:00,79.65,79.67,79.54,79.56,95983.0,75.4695,75.4885,75.3653,75.3843,95983.0
2023-12-22 15:50:00,79.56,79.69,79.55,79.66,404296.0,75.3843,75.5074,75.3748,75.479,404296.0
2023-12-26 09:30:00,79.84,79.9,79.48,79.57,96106.0,75.6496,75.7064,75.3085,75.3937,96106.0
2023-12-26 09:40:00,79.58,79.78,79.38,79.71,85923.0,75.4032,75.5927,75.2137,75.5264,85923.0
2023-12-26 09:50:00,79.7,79.89,79.7,79.88,68773.0,75.5169,75.6969,75.5169,75.6875,68773.0
2023-12-26 10:00:00,79.89,79.98,79.85,79.87,63663.0,75.6969,75.7822,75.659,75.678,63663.0
2023-12-26 10:10:00,79.86,79.89,79.7,79.75,29459.0,75.6685,75.6969,75.5169,75.5643,29459.0
2023-12-26 10:20:00,79.74,79.85,79.74,79.83,25703.0,75.5548,75.659,75.5548,75.6401,25703.0
2023-12-26 10:30:00,79.84,79.9,79.8,79.83,22938.0,75.6496,75.7064,75.6117,75.6401,22938.0
2023-12-26 10:40:00,79.82,79.92,79.82,79.83,18939.0,75.6306,75.7254,75.6306,75.6401,18939.0
2023-12-26 10:50:00,79.82,79.83,79.68,79.79,31853.0,75.6306,75.6401,75.498,75.6022,31853.0
2023-12-26 11:00:00,79.81,79.83,79.72,79.77,14195.0,75.6211,75.6401,75.5359,75.5832,14195.0
2023-12-26 11:10:00,79.78,79.87,79.7,79.7,26945.0,75.5927,75.678,75.5169,75.5169,26945.0
2023-12-26 11:20:00,79.7,79.72,79.61,79.61,14472.0,75.5169,75.5359,75.4316,75.4316,14472.0
2023-12-26 11:30:00,79.63,79.79,79.63,79.73,36615.0,75.4506,75.6022,75.4506,75.5453,36615.0
2023-12-26 11:40:00,79.73,79.9,79.72,79.83,60646.0,75.5453,75.7064,75.5359,75.6401,60646.0
2023-12-26 11:50:00,79.82,79.84,79.77,79.83,15222.0,75.6306,75.6496,75.5832,75.6401,15222.0
2023-12-26 12:00:00,79.81,79.84,79.78,79.82,17517.0,75.6211,75.6496,75.5927,75.6306,17517.0
2023-12-26 12:10:00,79.81,79.87,79.8,79.81,25685.0,75.6211,75.678,75.6117,75.6211,25685.0
2023-12-26 12:20:00,79.81,79.83,79.77,79.79,17633.0,75.6211,75.6401,75.5832,75.6022,17633.0
2023-12-26 12:30:00,79.79,79.8,79.72,79.75,18345.0,75.6022,75.6117,75.5359,75.5643,18345.0
2023-12-26 12:40:00,79.76,79.87,79.75,79.86,18789.0,75.5738,75.678,75.5643,75.6685,18789.0
2023-12-26 12:50:00,79.86,79.88,79.79,79.85,27403.0,75.6685,75.6875,75.6022,75.659,27403.0
2023-12-26 13:00:00,79.84,79.93,79.84,79.88,40024.0,75.6496,75.7348,75.6496,75.6875,40024.0
2023-12-26 13:10:00,79.89,79.94,79.87,79.89,46147.0,75.6969,75.7443,75.678,75.6969,46147.0
2023-12-26 13:20:00,79.89,79.96,79.88,79.94,26294.0,75.6969,75.7633,75.6875,75.7443,26294.0
2023-12-26 13:30:00,79.94,79.96,79.86,79.89,17475.0,75.7443,75.7633,75.6685,75.6969,17475.0
2023-12-26 13:40:00,79.89,79.93,79.88,79.91,17642.0,75.6969,75.7348,75.6875,75.7159,17642.0
2023-12-26 13:50:00,79.91,79.92,79.83,79.86,23502.0,75.7159,75.7254,75.6401,75.6685,23502.0
2023-12-26 14:00:00,79.86,79.9,79.84,79.89,19633.0,75.6685,75.7064,75.6496,75.6969,19633.0
2023-12-26 14:10:00,79.88,79.9,79.82,79.86,19768.0,75.6875,75.7064,75.6306,75.6685,19768.0
2023-12-26 14:20:00,79.86,79.87,79.81,79.84,31239.0,75.6685,75.678,75.6211,75.6496,31239.0
2023-12-26 14:30:00,79.85,79.9,79.83,79.89,30344.0,75.659,75.7064,75.6401,75.6969,30344.0
2023-12-26 14:40:00,79.88,79.89,79.83,79.88,26328.0,75.6875,75.6969,75.6401,75.6875,26328.0
2023-12-26 14:50:00,79.86,79.9,79.84,79.86,22563.0,75.6685,75.7064,75.6496,75.6685,22563.0
2023-12-26 15:00:00,79.86,79.88,79.8,79.84,27731.0,75.6685,75.6875,75.6117,75.6496,27731.0
2023-12-26 15:10:00,79.84,79.93,79.84,79.92,23986.0,75.6496,75.7348,75.6496,75.7254,23986.0
2023-12-26 15:20:00,79.92,80.05,79.92,80.0,62760.0,75.7254,75.8485,75.7254,75.8012,62760.0
2023-12-26 15:30:00,80.0,80.06,79.96,79.97,43777.0,75.8012,75.858,75.7633,75.7727,43777.0
2023-12-26 15:40:00,79.98,80.03,79.94,79.95,53265.0,75.7822,75.8296,75.7443,75.7538,53265.0
2023-12-26 15:50:00,79.96,79.99,79.87,79.96,181311.0,75.7633,75.7917,75.678,75.7633,181311.0
2023-12-27 09:30:00,79.98,80.17,79.73,79.85,124679.0,75.7822,75.9622,75.5453,75.659,124679.0
2023-12-27 09:40:00,79.85,80.1,79.84,80.07,41805.0,75.659,75.8959,75.6496,75.8675,41805.0
2023-12-27 09:50:00,80.05,80.34,80.05,80.22,57361.0,75.8485,76.1233,75.8485,76.0096,57361.0
2023-12-27 10:00:00,80.22,80.32,80.22,80.29,38882.0,76.0096,76.1044,76.0096,76.0759,38882.0
2023-12-27 10:10:00,80.3,80.37,80.24,80.26,33240.0,76.0854,76.1517,76.0286,76.0475,33240.0
2023-12-27 10:20:00,80.27,80.45,80.23,80.38,47759.0,76.057,76.2275,76.0191,76.1612,47759.0
2023-12-27 10:30:00,80.39,80.51,80.38,80.42,49294.0,76.1707,76.2844,76.1612,76.1991,49294.0
2023-12-27 10:40:00,80.42,80.43,80.32,80.37,43701.0,76.1991,76.2086,76.1044,76.1517,43701.0
2023-12-27 10:50:00,80.37,80.42,80.33,80.42,40189.0,76.1517,76.1991,76.1138,76.1991,40189.0
2023-12-27 11:00:00,80.42,80.42,80.36,80.39,34683.0,76.1991,76.1991,76.1423,76.1707,34683.0
2023-12-27 11:10:00,80.39,80.43,80.32,80.36,34874.0,76.1707,76.2086,76.1044,76.1423,34874.0
2023-12-27 11:20:00,80.35,80.36,80.16,80.17,36368.0,76.1328,76.1423,75.9528,75.9622,36368.0
2023-12-27 11:30:00,80.17,80.31,80.16,80.27,23812.0,75.9622,76.0949,75.9528,76.057,23812.0
2023-12-27 11:40:00,80.27,80.35,80.27,80.33,33805.0,76.057,76.1328,76.057,76.1138,33805.0
2023-12-27 11:50:00,80.34,80.39,80.32,80.36,22763.0,76.1233,76.1707,76.1044,76.1423,22763.0
2023-12-27 12:00:00,80.36,80.41,80.34,80.39,25753.0,76.1423,76.1896,76.1233,76.1707,25753.0
2023-12-27 12:10:00,80.38,80.46,80.38,80.45,30168.0,76.1612,76.237,76.1612,76.2275,30168.0
2023-12-27 12:20:00,80.44,80.46,80.39,80.4,39587.0,76.2181,76.237,76.1707,76.1802,39587.0
2023-12-27 12:30:00,80.39,80.41,80.33,80.33,32407.0,76.1707,76.1896,76.1138,76.1138,32407.0
2023-12-27 12:40:00,80.34,80.35,80.27,80.33,23167.0,76.1233,76.1328,76.057,76.1138,23167.0
2023-12-27 12:50:00,80.33,80.37,80.31,80.32,20891.0,76.1138,76.1517,76.0949,76.1044,20891.0
2023-12-27 13:00:00,80.33,80.5,80.31,80.44,59433.0,76.1138,76.2749,76.0949,76.2181,59433.0
2023-12-27 13:10:00,80.44,80.49,80.41,80.45,47895.0,76.2181,76.2654,76.1896,76.2275,47895.0
2023-12-27 13:20:00,80.46,80.75,80.43,80.47,87783.0,76.237,76.5118,76.2086,76.2465,87783.0
2023-12-27 13:30:00,80.48,80.53,80.4,80.42,50029.0,76.256,76.3033,76.1802,76.1991,50029.0
2023-12-27 13:40:00,80.42,80.46,80.37,80.41,42693.0,76.1991,76.237,76.1517,76.1896,42693.0
2023-12-27 13:50:00,80.41,80.45,80.34,80.37,34348.0,76.1896,76.2275,76.1233,76.1517,34348.0
2023-12-27 14:00:00,80.32,80.32,80.16,80.18,34050.0,76.1044,76.1044,75.9528,75.9717,34050.0
2023-12-27 14:10:00,80.17,80.2,80.09,80.18,50289.0,75.9622,75.9907,75.8864,75.9717,50289.0
2023-12-27 14:20:00,80.19,80.36,80.17,80.31,42289.0,75.9812,76.1423,75.9622,76.0949,42289.0
2023-12-27 14:30:00,80.31,80.31,80.22,80.22,20399.0,76.0949,76.0949,76.0096,76.0096,20399.0
2023-12-27 14:40:00,80.22,80.23,80.18,80.22,18475.0,76.0096,76.0191,75.9717,76.0096,18475.0
2023-12-27 14:50:00,80.21,80.24,80.14,80.24,32346.0,76.0001,76.0286,75.9338,76.0286,32346.0
2023-12-27 15:00:00,80.24,80.24,80.18,80.21,22089.0,76.0286,76.0286,75.9717,76.0001,22089.0
2023-12-27 15:10:00,80.21,80.23,80.17,80.22,25369.0,76.0001,76.0191,75.9622,76.0096,25369.0
2023-12-27 15:20:00,80.21,80.23,80.13,80.17,39362.0,76.0001,76.0191,75.9243,75.9622,39362.0
2023-12-27 15:30:00,80.17,80.25,80.15,80.2,33764.0,75.9622,76.038,75.9433,75.9907,33764.0
2023-12-27 15:40:00,80.2,80.21,80.1,80.19,41824.0,75.9907,76.0001,75.8959,75.9812,41824.0
2023-12-27 15:50:00,80.18,80.4,80.16,80.39,257808.0,75.9717,76.1802,75.9528,76.1707,257808.0
2023-12-28 09:30:00,80.55,80.77,80.38,80.54,128211.0,76.3223,76.5308,76.1612,76.3128,128211.0
2023-12-28 09:40:00,80.54,80.77,80.53,80.72,47406.0,76.3128,76.5308,76.3033,76.4834,47406.0
2023-12-28 09:50:00,80.72,80.74,80.53,80.69,42281.0,76.4834,76.5023,76.3033,76.455,42281.0
2023-12-28 10:00:00,80.69,80.82,80.68,80.7,57032.0,76.455,76.5781,76.4455,76.4644,57032.0
2023-12-28 10:10:00,80.69,80.71,80.6,80.69,23446.0,76.455,76.4739,76.3697,76.455,23446.0
2023-12-28 10:20:00,80.7,80.76,80.65,80.76,18609.0,76.4644,76.5213,76.4171,76.5213,18609.0
2023-12-28 10:30:00,80.76,80.78,80.7,80.7,34701.0,76.5213,76.5402,76.4644,76.4644,34701.0
2023-12-28 10:40:00,80.7,80.78,80.66,80.75,35142.0,76.4644,76.5402,76.4265,76.5118,35142.0
2023-12-28 10:50:00,80.75,80.79,80.66,80.67,33647.0,76.5118,76.5497,76.4265,76.436,33647.0
2023-12-28 11:00:00,80.67,80.78,80.67,80.76,30988.0,76.436,76.5402,76.436,76.5213,30988.0
2023-12-28 11:10:00,80.76,80.82,80.68,80.68,25211.0,76.5213,76.5781,76.4455,76.4455,25211.0
2023-12-28 11:20:00,80.67,80.79,80.67,80.79,21480.0,76.436,76.5497,76.436,76.5497,21480.0
2023-12-28 11:30:00,80.78,80.83,80.67,80.71,34654.0,76.5402,76.5876,76.436,76.4739,34654.0
2023-12-28 11:40:00,80.72,80.77,80.67,80.69,20865.0,76.4834,76.5308,76.436,76.455,20865.0
2023-12-28 11:50:00,80.69,80.77,80.68,80.73,20778.0,76.455,76.5308,76.4455,76.4929,20778.0
2023-12-28 12:00:00,80.73,80.81,80.7,80.78,29693.0,76.4929,76.5687,76.4644,76.5402,29693.0
2023-12-28 12:10:00,80.78,80.79,80.68,80.79,65022.0,76.5402,76.5497,76.4455,76.5497,65022.0
2023-12-28 12:20:00,80.79,80.84,80.75,80.75,50547.0,76.5497,76.5971,76.5118,76.5118,50547.0
2023-12-28 12:30:00,80.77,80.8,80.75,80.78,19191.0,76.5308,76.5592,76.5118,76.5402,19191.0
2023-12-28 12:40:00,80.78,80.82,80.76,80.81,37991.0,76.5402,76.5781,76.5213,76.5687,37991.0
2023-12-28 12:50:00,80.8,80.87,80.79,80.81,50766.0,76.5592,76.6255,76.5497,76.5687,50766.0
2023-12-28 13:00:00,80.83,80.85,80.78,80.85,49425.0,76.5876,76.6066,76.5402,76.6066,49425.0
2023-12-28 13:10:00,80.85,81.01,80.83,80.97,66160.0,76.6066,76.7582,76.5876,76.7203,66160.0
2023-12-28 13:20:00,80.96,81.01,80.91,81.01,65621.0,76.7108,76.7582,76.6634,76.7582,65621.0
2023-12-28 13:30:00,81.01,81.08,80.96,81.06,56674.0,76.7582,76.8245,76.7108,76.8055,56674.0
2023-12-28 13:40:00,81.06,81.07,80.9,80.91,61466.0,76.8055,76.815,76.6539,76.6634,61466.0
2023-12-28 13:50:00,80.91,80.98,80.83,80.96,65467.0,76.6634,76.7297,76.5876,76.7108,65467.0
2023-12-28 14:00:00,80.97,81.08,80.96,81.08,75768.0,76.7203,76.8245,76.7108,76.8245,75768.0
2023-12-28 14:10:00,81.08,81.13,80.92,80.92,42688.0,76.8245,76.8719,76.6729,76.6729,42688.0
2023-12-28 14:20:00,80.92,81.0,80.91,80.98,30184.0,76.6729,76.7487,76.6634,76.7297,30184.0
2023-12-28 14:30:00,80.98,81.07,80.96,81.02,39410.0,76.7297,76.815,76.7108,76.7676,39410.0
2023-12-28 14:40:00,81.02,81.05,80.96,81.02,43474.0,76.7676,76.7961,76.7108,76.7676,43474.0
2023-12-28 14:50:00,81.03,81.03,80.94,80.96,29349.0,76.7771,76.7771,76.6918,76.7108,29349.0
2023-12-28 15:00:00,80.97,81.03,80.95,81.01,48809.0,76.7203,76.7771,76.7013,76.7582,48809.0
2023-12-28 15:10:00,81.01,81.07,80.97,81.03,60202.0,76.7582,76.815,76.7203,76.7771,60202.0
2023-12-28 15:20:00,81.03,81.05,80.99,81.01,58815.0,76.7771,76.7961,76.7392,76.7582,58815.0
2023-12-28 15:30:00,81.01,81.22,81.0,81.16,136164.0,76.7582,76.9571,76.7487,76.9003,136164.0
2023-12-28 15:40:00,81.17,81.22,81.13,81.22,148492.0,76.9098,76.9571,76.8719,76.9571,148492.0
2023-12-28 15:50:00,81.22,81.26,81.1,81.16,428307.0,76.9571,76.995,76.8434,76.9003,428307.0
2023-12-29 09:30:00,81.07,81.07,80.82,80.9,75276.0,76.815,76.815,76.5781,76.6539,75276.0
2023-12-29 09:40:00,80.91,80.98,80.77,80.83,32045.0,76.6634,76.7297,76.5308,76.5876,32045.0
2023-12-29 09:50:00,80.84,81.07,80.83,80.92,53030.0,76.5971,76.815,76.5876,76.6729,53030.0
2023-12-29 10:00:00,80.92,80.99,80.87,80.95,37960.0,76.6729,76.7392,76.6255,76.7013,37960.0
2023-12-29 10:10:00,80.95,81.15,80.92,81.15,45709.0,76.7013,76.8908,76.6729,76.8908,45709.0
2023-12-29 10:20:00,81.16,81.22,81.12,81.19,60942.0,76.9003,76.9571,76.8624,76.9287,60942.0
2023-12-29 10:30:00,81.2,81.3,81.15,81.23,71221.0,76.9382,77.0329,76.8908,76.9666,71221.0
2023-12-29 10:40:00,81.23,81.29,81.2,81.23,71879.0,76.9666,77.0235,76.9382,76.9666,71879.0
2023-12-29 10:50:00,81.23,81.24,81.05,81.05,48007.0,76.9666,76.9761,76.7961,76.7961,48007.0
2023-12-29 11:00:00,81.06,81.11,81.04,81.08,28761.0,76.8055,76.8529,76.7866,76.8245,28761.0
2023-12-29 11:10:00,81.08,81.12,80.95,81.09,31988.0,76.8245,76.8624,76.7013,76.834,31988.0
2023-12-29 11:20:00,81.08,81.11,80.95,80.96,37738.0,76.8245,76.8529,76.7013,76.7108,37738.0
2023-12-29 11:30:00,80.98,81.06,80.88,80.95,24243.0,76.7297,76.8055,76.635,76.7013,24243.0
2023-12-29 11:40:00,80.95,81.01,80.91,80.92,21830.0,76.7013,76.7582,76.6634,76.6729,21830.0
2023-12-29 11:50:00,80.93,80.98,80.87,80.94,23844.0,76.6824,76.7297,76.6255,76.6918,23844.0
2023-12-29 12:00:00,80.94,81.08,80.91,80.93,21172.0,76.6918,76.8245,76.6634,76.6824,21172.0
2023-12-29 12:10:00,80.93,80.93,80.8,80.83,30217.0,76.6824,76.6824,76.5592,76.5876,30217.0
2023-12-29 12:20:00,80.84,80.85,80.75,80.8,23898.0,76.5971,76.6066,76.5118,76.5592,23898.0
2023-12-29 12:30:00,80.8,80.89,80.79,80.84,33777.0,76.5592,76.6445,76.5497,76.5971,33777.0
2023-12-29 12:40:00,80.84,80.87,80.8,80.83,36574.0,76.5971,76.6255,76.5592,76.5876,36574.0
2023-12-29 12:50:00,80.83,80.94,80.83,80.89,18890.0,76.5876,76.6918,76.5876,76.6445,18890.0
2023-12-29 13:00:00,80.9,80.91,80.84,80.87,27655.0,76.6539,76.6634,76.5971,76.6255,27655.0
2023-12-29 13:10:00,80.88,80.88,80.73,80.74,38257.0,76.635,76.635,76.4929,76.5023,38257.0
2023-12-29 13:20:00,80.75,80.78,80.69,80.75,32206.0,76.5118,76.5402,76.455,76.5118,32206.0
2023-12-29 13:30:00,80.76,80.86,80.76,80.82,32103.0,76.5213,76.616,76.5213,76.5781,32103.0
2023-12-29 13:40:00,80.81,80.85,80.8,80.84,34035.0,76.5687,76.6066,76.5592,76.5971,34035.0
2023-12-29 13:50:00,80.84,80.85,80.74,80.75,12378.0,76.5971,76.6066,76.5023,76.5118,12378.0
2023-12-29 14:00:00,80.75,80.8,80.74,80.77,18254.0,76.5118,76.5592,76.5023,76.5308,18254.0
2023-12-29 14:10:00,80.77,80.81,80.7,80.77,24528.0,76.5308,76.5687,76.4644,76.5308,24528.0
2023-12-29 14:20:00,80.77,80.86,80.76,80.82,16245.0,76.5308,76.616,76.5213,76.5781,16245.0
2023-12-29 14:30:00,80.83,80.88,80.82,80.88,15958.0,76.5876,76.635,76.5781,76.635,15958.0
2023-12-29 14:40:00,80.87,80.9,80.86,80.89,14614.0,76.6255,76.6539,76.616,76.6445,14614.0
2023-12-29 14:50:00,80.89,80.94,80.84,80.88,25518.0,76.6445,76.6918,76.5971,76.635,25518.0
2023-12-29 15:00:00,80.88,80.9,80.8,80.88,22105.0,76.635,76.6539,76.5592,76.635,22105.0
2023-12-29 15:10:00,80.88,80.92,80.8,80.8,32109.0,76.635,76.6729,76.5592,76.5592,32109.0
2023-12-29 15:20:00,80.79,80.85,80.75,80.85,33955.0,76.5497,76.6066,76.5118,76.6066,33955.0
2023-12-29 15:30:00,80.84,80.89,80.8,80.88,50159.0,76.5971,76.6445,76.5592,76.635,50159.0
2023-12-29 15:40:00,80.88,80.9,80.79,80.84,49258.0,76.635,76.6539,76.5497,76.5971,49258.0
2023-12-29 15:50:00,80.83,81.09,80.79,81.03,485716.0,76.5876,76.834,76.5497,76.7771,485716.0
2024-01-02 09:30:00,80.91,81.87,80.87,81.68,193470.0,76.6634,77.573,76.6255,77.393,193470.0
2024-01-02 09:40:00,81.69,82.35,81.66,82.27,119395.0,77.4025,78.0278,77.374,77.952,119395.0
2024-01-02 09:50:00,82.26,82.8,82.22,82.76,103923.0,77.9425,78.4542,77.9046,78.4163,103923.0
2024-01-02 10:00:00,82.75,83.09,82.69,83.05,106052.0,78.4068,78.729,78.35,78.6911,106052.0
2024-01-02 10:10:00,83.06,83.35,83.06,83.35,85943.0,78.7006,78.9753,78.7006,78.9753,85943.0
2024-01-02 10:20:00,83.36,83.44,83.27,83.33,87042.0,78.9848,79.0606,78.8995,78.9564,87042.0
2024-01-02 10:30:00,83.32,83.49,83.23,83.48,97494.0,78.9469,79.108,78.8616,79.0985,97494.0
2024-01-02 10:40:00,83.48,83.61,83.31,83.58,239605.0,79.0985,79.2217,78.9374,79.1933,239605.0
2024-01-02 10:50:00,83.58,83.76,83.55,83.6,132326.0,79.1933,79.3638,79.1648,79.2122,132326.0
2024-01-02 11:00:00,83.59,83.62,83.27,83.44,94830.0,79.2027,79.2312,78.8995,79.0606,94830.0
2024-01-02 11:10:00,83.45,83.46,83.17,83.22,106188.0,79.0701,79.0796,78.8048,78.8522,106188.0
2024-01-02 11:20:00,83.23,83.34,83.09,83.13,92289.0,78.8616,78.9659,78.729,78.7669,92289.0
2024-01-02 11:30:00,83.12,83.24,83.01,83.02,63307.0,78.7574,78.8711,78.6532,78.6627,63307.0
2024-01-02 11:40:00,83.02,83.22,83.02,83.15,53733.0,78.6627,78.8522,78.6627,78.7858,53733.0
2024-01-02 11:50:00,83.15,83.33,83.15,83.26,70760.0,78.7858,78.9564,78.7858,78.8901,70760.0
2024-01-02 12:00:00,83.26,83.31,83.24,83.3,38619.0,78.8901,78.9374,78.8711,78.928,38619.0
2024-01-02 12:10:00,83.31,83.39,83.24,83.29,47532.0,78.9374,79.0132,78.8711,78.9185,47532.0
2024-01-02 12:20:00,83.3,83.51,83.3,83.51,85086.0,78.928,79.1269,78.928,79.1269,85086.0
2024-01-02 12:30:00,83.51,83.61,83.5,83.57,42687.0,79.1269,79.2217,79.1175,79.1838,42687.0
2024-01-02 12:40:00,83.57,83.63,83.49,83.52,57892.0,79.1838,79.2406,79.108,79.1364,57892.0
2024-01-02 12:50:00,83.53,83.57,83.47,83.55,43814.0,79.1459,79.1838,79.089,79.1648,43814.0
2024-01-02 13:00:00,83.55,83.58,83.41,83.44,78132.0,79.1648,79.1933,79.0322,79.0606,78132.0
2024-01-02 13:10:00,83.44,83.53,83.34,83.4,45579.0,79.0606,79.1459,78.9659,79.0227,45579.0
2024-01-02 13:20:00,83.39,83.43,83.3,83.3,39500.0,79.0132,79.0511,78.928,78.928,39500.0
2024-01-02 13:30:00,83.31,83.35,83.17,83.2,114070.0,78.9374,78.9753,78.8048,78.8332,114070.0
2024-01-02 13:40:00,83.21,83.29,83.19,83.22,49353.0,78.8427,78.9185,78.8237,78.8522,49353.0
2024-01-02 13:50:00,83.22,83.27,83.01,83.04,56732.0,78.8522,78.8995,78.6532,78.6816,56732.0
2024-01-02 14:00:00,83.03,83.1,82.95,83.0,48517.0,78.6721,78.7385,78.5963,78.6437,48517.0
2024-01-02 14:10:00,82.98,83.0,82.88,82.92,38941.0,78.6248,78.6437,78.53,78.5679,38941.0
2024-01-02 14:20:00,82.91,82.92,82.79,82.92,59489.0,78.5584,78.5679,78.4447,78.5679,59489.0
2024-01-02 14:30:00,82.91,82.93,82.71,82.73,38864.0,78.5584,78.5774,78.3689,78.3879,38864.0
2024-01-02 14:40:00,82.73,82.96,82.72,82.89,222795.0,78.3879,78.6058,78.3784,78.5395,222795.0
2024-01-02 14:50:00,82.89,82.92,82.77,82.78,78104.0,78.5395,78.5679,78.4258,78.4353,78104.0
2024-01-02 15:00:00,82.78,82.89,82.68,82.83,141065.0,78.4353,78.5395,78.3405,78.4826,141065.0
2024-01-02 15:10:00,82.83,82.9,82.79,82.87,103954.0,78.4826,78.549,78.4447,78.5205,103954.0
2024-01-02 15:20:00,82.87,83.05,82.84,82.99,95936.0,78.5205,78.6911,78.4921,78.6342,95936.0
2024-01-02 15:30:00,83.0,83.07,82.93,83.06,121171.0,78.6437,78.71,78.5774,78.7006,121171.0
2024-01-02 15:40:00,83.06,83.16,83.0,83.09,174701.0,78.7006,78.7953,78.6437,78.729,174701.0
2024-01-02 15:50:00,83.09,83.29,83.07,83.26,470446.0,78.729,78.9185,78.71,78.8901,470446.0
2024-01-03 09:30:00,83.65,83.86,82.97,83.38,206942.0,79.2596,79.4586,78.6153,79.0038,206942.0
2024-01-03 09:40:00,83.37,83.4,83.05,83.37,90382.0,78.9943,79.0227,78.6911,78.9943,90382.0
2024-01-03 09:50:00,83.37,83.57,83.26,83.43,69948.0,78.9943,79.1838,78.8901,79.0511,69948.0
2024-01-03 10:00:00,83.4,83.71,83.3,83.69,89323.0,79.0227,79.3164,78.928,79.2975,89323.0
2024-01-03 10:10:00,83.7,83.82,83.51,83.71,59713.0,79.307,79.4207,79.1269,79.3164,59713.0
2024-01-03 10:20:00,83.72,83.94,83.71,83.82,61768.0,79.3259,79.5344,79.3164,79.4207,61768.0
2024-01-03 10:30:00,83.82,83.93,83.78,83.89,53417.0,79.4207,79.5249,79.3828,79.487,53417.0
2024-01-03 10:40:00,83.88,83.94,83.7,83.92,78166.0,79.4775,79.5344,79.307,79.5154,78166.0
2024-01-03 10:50:00,83.91,84.04,83.84,83.98,116120.0,79.5059,79.6291,79.4396,79.5723,116120.0
2024-01-03 11:00:00,84.0,84.05,83.91,84.01,76603.0,79.5912,79.6386,79.5059,79.6007,76603.0
2024-01-03 11:10:00,84.02,84.09,83.93,84.01,107827.0,79.6102,79.6765,79.5249,79.6007,107827.0
2024-01-03 11:20:00,84.0,84.03,83.91,84.0,75887.0,79.5912,79.6196,79.5059,79.5912,75887.0
2024-01-03 11:30:00,83.99,84.1,83.92,84.06,74558.0,79.5817,79.686,79.5154,79.6481,74558.0
2024-01-03 11:40:00,84.06,84.17,84.0,84.12,52308.0,79.6481,79.7523,79.5912,79.7049,52308.0
2024-01-03 11:50:00,84.1,84.18,84.09,84.11,70376.0,79.686,79.7618,79.6765,79.6955,70376.0
2024-01-03 12:00:00,84.12,84.18,84.06,84.08,70631.0,79.7049,79.7618,79.6481,79.667,70631.0
2024-01-03 12:10:00,84.08,84.1,83.8,83.85,63459.0,79.667,79.686,79.4017,79.4491,63459.0
2024-01-03 12:20:00,83.85,83.95,83.79,83.94,38811.0,79.4491,79.5438,79.3922,79.5344,38811.0
2024-01-03 12:30:00,83.94,83.98,83.89,83.95,39741.0,79.5344,79.5723,79.487,79.5438,39741.0
2024-01-03 12:40:00,83.95,84.01,83.89,83.97,47781.0,79.5438,79.6007,79.487,79.5628,47781.0
2024-01-03 12:50:00,83.98,84.11,83.96,84.1,40481.0,79.5723,79.6955,79.5533,79.686,40481.0
2024-01-03 13:00:00,84.1,84.19,84.08,84.18,44785.0,79.686,79.7713,79.667,79.7618,44785.0
2024-01-03 13:10:00,84.18,84.21,84.06,84.11,61418.0,79.7618,79.7902,79.6481,79.6955,61418.0
2024-01-03 13:20:00,84.11,84.11,83.9,83.91,88306.0,79.6955,79.6955,79.4965,79.5059,88306.0
2024-01-03 13:30:00,83.91,83.92,83.82,83.92,41747.0,79.5059,79.5154,79.4207,79.5154,41747.0
2024-01-03 13:40:00,83.92,83.94,83.71,83.78,132782.0,79.5154,79.5344,79.3164,79.3828,132782.0
2024-01-03 13:50:00,83.78,83.89,83.73,83.73,49384.0,79.3828,79.487,79.3354,79.3354,49384.0
2024-01-03 14:00:00,83.73,83.8,83.66,83.77,140895.0,79.3354,79.4017,79.2691,79.3733,140895.0
2024-01-03 14:10:00,83.76,83.89,83.69,83.7,53625.0,79.3638,79.487,79.2975,79.307,53625.0
2024-01-03 14:20:00,83.68,83.94,83.65,83.86,81071.0,79.288,79.5344,79.2596,79.4586,81071.0
2024-01-03 14:30:00,83.86,83.9,83.72,83.74,59592.0,79.4586,79.4965,79.3259,79.3449,59592.0
2024-01-03 14:40:00,83.75,83.82,83.64,83.64,52824.0,79.3543,79.4207,79.2501,79.2501,52824.0
2024-01-03 14:50:00,83.65,83.67,83.53,83.53,43146.0,79.2596,79.2785,79.1459,79.1459,43146.0
2024-01-03 15:00:00,83.53,83.53,83.3,83.38,73076.0,79.1459,79.1459,78.928,79.0038,73076.0
2024-01-03 15:10:00,83.38,83.4,83.22,83.23,63122.0,79.0038,79.0227,78.8522,78.8616,63122.0
2024-01-03 15:20:00,83.23,83.41,83.05,83.4,162202.0,78.8616,79.0322,78.6911,79.0227,162202.0
2024-01-03 15:30:00,83.41,83.59,83.41,83.54,173696.0,79.0322,79.2027,79.0322,79.1554,173696.0
2024-01-03 15:40:00,83.54,83.59,83.39,83.57,239231.0,79.1554,79.2027,79.0132,79.1838,239231.0
2024-01-03 15:50:00,83.56,83.75,83.43,83.47,746350.0,79.1743,79.3543,79.0511,79.089,746350.0
2024-01-04 09:30:00,83.79,83.79,83.43,83.66,116730.0,79.3922,79.3922,79.0511,79.2691,116730.0
2024-01-04 09:40:00,83.65,83.75,83.56,83.6,77398.0,79.2596,79.3543,79.1743,79.2122,77398.0
2024-01-04 09:50:00,83.64,83.78,83.6,83.73,68088.0,79.2501,79.3828,79.2122,79.3354,68088.0
2024-01-04 10:00:00,83.75,83.95,83.73,83.77,47856.0,79.3543,79.5438,79.3354,79.3733,47856.0
2024-01-04 10:10:00,83.78,83.89,83.67,83.76,135695.0,79.3828,79.487,79.2785,79.3638,135695.0
2024-01-04 10:20:00,83.76,83.97,83.73,83.89,40301.0,79.3638,79.5628,79.3354,79.487,40301.0
2024-01-04 10:30:00,83.89,84.15,83.79,84.13,75897.0,79.487,79.7334,79.3922,79.7144,75897.0
2024-01-04 10:40:00,84.13,84.23,84.04,84.17,88101.0,79.7144,79.8092,79.6291,79.7523,88101.0
2024-01-04 10:50:00,84.18,84.21,84.05,84.19,75043.0,79.7618,79.7902,79.6386,79.7713,75043.0
2024-01-04 11:00:00,84.2,84.23,84.03,84.04,71742.0,79.7807,79.8092,79.6196,79.6291,71742.0
2024-01-04 11:10:00,84.05,84.32,84.04,84.22,69973.0,79.6386,79.8944,79.6291,79.7997,69973.0
2024-01-04 11:20:00,84.21,84.4,84.17,84.37,59032.0,79.7902,79.9702,79.7523,79.9418,59032.0
2024-01-04 11:30:00,84.38,84.43,84.24,84.32,86904.0,79.9513,79.9987,79.8186,79.8944,86904.0
2024-01-04 11:40:00,84.32,84.37,84.18,84.24,40632.0,79.8944,79.9418,79.7618,79.8186,40632.0
2024-01-04 11:50:00,84.25,84.3,84.19,84.27,49163.0,79.8281,79.8755,79.7713,79.8471,49163.0
2024-01-04 12:00:00,84.27,84.37,84.26,84.36,43319.0,79.8471,79.9418,79.8376,79.9323,43319.0
2024-01-04 12:10:00,84.38,84.45,84.34,84.44,63647.0,79.9513,80.0176,79.9134,80.0081,63647.0
2024-01-04 12:20:00,84.44,84.55,84.4,84.43,140547.0,80.0081,80.1124,79.9702,79.9987,140547.0
2024-01-04 12:30:00,84.42,84.5,84.37,84.44,52495.0,79.9892,80.065,79.9418,80.0081,52495.0
2024-01-04 12:40:00,84.43,84.45,84.29,84.44,40750.0,79.9987,80.0176,79.866,80.0081,40750.0
2024-01-04 12:50:00,84.44,84.47,84.4,84.47,32963.0,80.0081,80.0366,79.9702,80.0366,32963.0
2024-01-04 13:00:00,84.48,84.48,84.42,84.44,32106.0,80.046,80.046,79.9892,80.0081,32106.0
2024-01-04 13:10:00,84.43,84.46,84.31,84.33,74434.0,79.9987,80.0271,79.885,79.9039,74434.0
2024-01-04 13:20:00,84.34,84.48,84.32,84.45,53468.0,79.9134,80.046,79.8944,80.0176,53468.0
2024-01-04 13:30:00,84.45,84.47,84.43,84.47,26634.0,80.0176,80.0366,79.9987,80.0366,26634.0
2024-01-04 13:40:00,84.46,84.55,84.45,84.53,40143.0,80.0271,80.1124,80.0176,80.0934,40143.0
2024-01-04 13:50:00,84.54,84.67,84.54,84.66,43069.0,80.1029,80.2261,80.1029,80.2166,43069.0
2024-01-04 14:00:00,84.66,84.74,84.62,84.71,65786.0,80.2166,80.2924,80.1787,80.264,65786.0
2024-01-04 14:10:00,84.72,84.74,84.66,84.7,42897.0,80.2734,80.2924,80.2166,80.2545,42897.0
2024-01-04 14:20:00,84.71,84.77,84.67,84.74,47877.0,80.264,80.3208,80.2261,80.2924,47877.0
2024-01-04 14:30:00,84.73,84.79,84.68,84.77,65352.0,80.2829,80.3398,80.2355,80.3208,65352.0
2024-01-04 14:40:00,84.78,84.94,84.75,84.92,239074.0,80.3303,80.4819,80.3019,80.4629,239074.0
2024-01-04 14:50:00,84.92,84.94,84.8,84.86,89027.0,80.4629,80.4819,80.3492,80.4061,89027.0
2024-01-04 15:00:00,84.86,84.88,84.76,84.84,65231.0,80.4061,80.425,80.3113,80.3871,65231.0
2024-01-04 15:10:00,84.83,84.95,84.81,84.91,119686.0,80.3777,80.4914,80.3587,80.4535,119686.0
2024-01-04 15:20:00,84.91,84.92,84.82,84.9,61508.0,80.4535,80.4629,80.3682,80.444,61508.0
2024-01-04 15:30:00,84.89,84.91,84.78,84.8,155634.0,80.4345,80.4535,80.3303,80.3492,155634.0
2024-01-04 15:40:00,84.8,84.89,84.79,84.82,203150.0,80.3492,80.4345,80.3398,80.3682,203150.0
2024-01-04 15:50:00,84.82,84.85,84.45,84.48,697491.0,80.3682,80.3966,80.0176,80.046,697491.0
2024-01-05 09:30:00,84.3,84.34,83.84,84.0,236560.0,79.8755,79.9134,79.4396,79.5912,236560.0
2024-01-05 09:40:00,83.98,84.05,83.76,83.96,93009.0,79.5723,79.6386,79.3638,79.5533,93009.0
2024-01-05 09:50:00,83.96,84.09,83.87,84.0,195924.0,79.5533,79.6765,79.468,79.5912,195924.0
2024-01-05 10:00:00,84.02,84.13,83.81,84.04,196095.0,79.6102,79.7144,79.4112,79.6291,196095.0
2024-01-05 10:10:00,84.05,84.25,83.99,84.19,153888.0,79.6386,79.8281,79.5817,79.7713,153888.0
2024-01-05 10:20:00,84.2,84.31,84.12,84.13,106469.0,79.7807,79.885,79.7049,79.7144,106469.0
2024-01-05 10:30:00,84.12,84.29,84.02,84.04,229798.0,79.7049,79.866,79.6102,79.6291,229798.0
2024-01-05 10:40:00,84.04,84.31,84.04,84.31,85618.0,79.6291,79.885,79.6291,79.885,85618.0
2024-01-05 10:50:00,84.31,84.52,84.3,84.4,46919.0,79.885,80.0839,79.8755,79.9702,46919.0
2024-01-05 11:00:00,84.37,84.42,84.23,84.29,92412.0,79.9418,79.9892,79.8092,79.866,92412.0
2024-01-05 11:10:00,84.3,84.32,84.14,84.26,97331.0,79.8755,79.8944,79.7239,79.8376,97331.0
2024-01-05 11:20:00,84.26,84.35,84.19,84.27,35007.0,79.8376,79.9229,79.7713,79.8471,35007.0
2024-01-05 11:30:00,84.27,84.27,84.13,84.14,35262.0,79.8471,79.8471,79.7144,79.7239,35262.0
2024-01-05 11:40:00,84.14,84.17,84.03,84.12,58943.0,79.7239,79.7523,79.6196,79.7049,58943.0
2024-01-05 11:50:00,84.13,84.19,84.09,84.14,32728.0,79.7144,79.7713,79.6765,79.7239,32728.0
2024-01-05 12:00:00,84.14,84.17,83.98,83.99,157562.0,79.7239,79.7523,79.5723,79.5817,157562.0
2024-01-05 12:10:00,83.98,84.0,83.88,83.9,44445.0,79.5723,79.5912,79.4775,79.4965,44445.0
2024-01-05 12:20:00,83.9,83.94,83.82,83.87,34048.0,79.4965,79.5344,79.4207,79.468,34048.0
2024-01-05 12:30:00,83.88,83.89,83.78,83.84,30733.0,79.4775,79.487,79.3828,79.4396,30733.0
2024-01-05 12:40:00,83.84,83.95,83.82,83.9,32378.0,79.4396,79.5438,79.4207,79.4965,32378.0
2024-01-05 12:50:00,83.91,83.95,83.72,83.76,62344.0,79.5059,79.5438,79.3259,79.3638,62344.0
2024-01-05 13:00:00,83.76,83.76,83.63,83.66,26695.0,79.3638,79.3638,79.2406,79.2691,26695.0
2024-01-05 13:10:00,83.66,83.67,83.48,83.51,99864.0,79.2691,79.2785,79.0985,79.1269,99864.0
2024-01-05 13:20:00,83.52,83.79,83.51,83.74,39280.0,79.1364,79.3922,79.1269,79.3449,39280.0
2024-01-05 13:30:00,83.75,84.0,83.72,83.96,46278.0,79.3543,79.5912,79.3259,79.5533,46278.0
2024-01-05 13:40:00,83.95,84.0,83.95,83.98,46215.0,79.5438,79.5912,79.5438,79.5723,46215.0
2024-01-05 13:50:00,83.97,83.98,83.9,83.91,22058.0,79.5628,79.5723,79.4965,79.5059,22058.0
2024-01-05 14:00:00,83.92,83.97,83.89,83.92,25663.0,79.5154,79.5628,79.487,79.5154,25663.0
2024-01-05 14:10:00,83.94,83.99,83.74,83.76,69368.0,79.5344,79.5817,79.3449,79.3638,69368.0
2024-01-05 14:20:00,83.76,83.82,83.64,83.67,164427.0,79.3638,79.4207,79.2501,79.2785,164427.0
2024-01-05 14:30:00,83.67,83.7,83.6,83.65,73897.0,79.2785,79.307,79.2122,79.2596,73897.0
2024-01-05 14:40:00,83.65,83.65,83.49,83.54,41493.0,79.2596,79.2596,79.108,79.1554,41493.0
2024-01-05 14:50:00,83.54,83.55,83.26,83.28,107449.0,79.1554,79.1648,78.8901,78.909,107449.0
2024-01-05 15:00:00,83.28,83.38,83.24,83.38,260554.0,78.909,79.0038,78.8711,79.0038,260554.0
2024-01-05 15:10:00,83.38,83.42,83.31,83.35,43363.0,79.0038,79.0417,78.9374,78.9753,43363.0
2024-01-05 15:20:00,83.36,83.55,83.35,83.54,78273.0,78.9848,79.1648,78.9753,79.1554,78273.0
2024-01-05 15:30:00,83.54,83.55,83.33,83.36,164369.0,79.1554,79.1648,78.9564,78.9848,164369.0
2024-01-05 15:40:00,83.36,83.58,83.35,83.57,165082.0,78.9848,79.1933,78.9753,79.1838,165082.0
2024-01-05 15:50:00,83.57,83.64,83.28,83.29,877211.0,79.1838,79.2501,78.909,78.9185,877211.0
2024-01-08 09:30:00,82.86,82.98,82.5,82.79,240555.0,78.5111,78.6248,78.17,78.4447,240555.0
2024-01-08 09:40:00,82.8,82.99,82.73,82.77,145234.0,78.4542,78.6342,78.3879,78.4258,145234.0
2024-01-08 09:50:00,82.79,82.94,82.55,82.7,74590.0,78.4447,78.5869,78.2173,78.3595,74590.0
2024-01-08 10:00:00,82.7,82.9,82.64,82.64,68423.0,78.3595,78.549,78.3026,78.3026,68423.0
2024-01-08 10:10:00,82.64,82.8,82.63,82.76,54242.0,78.3026,78.4542,78.2931,78.4163,54242.0
2024-01-08 10:20:00,82.75,82.92,82.72,82.75,56676.0,78.4068,78.5679,78.3784,78.4068,56676.0
2024-01-08 10:30:00,82.74,82.95,82.73,82.8,51823.0,78.3974,78.5963,78.3879,78.4542,51823.0
2024-01-08 10:40:00,82.8,82.91,82.72,82.83,86735.0,78.4542,78.5584,78.3784,78.4826,86735.0
2024-01-08 10:50:00,82.82,82.84,82.74,82.83,80530.0,78.4732,78.4921,78.3974,78.4826,80530.0
2024-01-08 11:00:00,82.84,82.98,82.76,82.88,52175.0,78.4921,78.6248,78.4163,78.53,52175.0
2024-01-08 11:10:00,82.89,83.02,82.87,82.95,58933.0,78.5395,78.6627,78.5205,78.5963,58933.0
2024-01-08 11:20:00,82.95,83.13,82.91,83.13,61432.0,78.5963,78.7669,78.5584,78.7669,61432.0
2024-01-08 11:30:00,83.13,83.2,83.08,83.11,28609.0,78.7669,78.8332,78.7195,78.7479,28609.0
2024-01-08 11:40:00,83.11,83.11,82.98,83.0,80111.0,78.7479,78.7479,78.6248,78.6437,80111.0
2024-01-08 11:50:00,82.99,83.09,82.97,83.04,43488.0,78.6342,78.729,78.6153,78.6816,43488.0
2024-01-08 12:00:00,83.04,83.29,83.03,83.14,56233.0,78.6816,78.9185,78.6721,78.7764,56233.0
2024-01-08 12:10:00,83.12,83.19,83.07,83.19,66053.0,78.7574,78.8237,78.71,78.8237,66053.0
2024-01-08 12:20:00,83.19,83.19,83.01,83.04,33613.0,78.8237,78.8237,78.6532,78.6816,33613.0
2024-01-08 12:30:00,83.05,83.07,83.03,83.06,58355.0,78.6911,78.71,78.6721,78.7006,58355.0
2024-01-08 12:40:00,83.06,83.22,83.05,83.16,97401.0,78.7006,78.8522,78.6911,78.7953,97401.0
2024-01-08 12:50:00,83.17,83.24,83.14,83.24,90677.0,78.8048,78.8711,78.7764,78.8711,90677.0
2024-01-08 13:00:00,83.24,83.32,83.16,83.17,58243.0,78.8711,78.9469,78.7953,78.8048,58243.0
2024-01-08 13:10:00,83.17,83.24,83.06,83.16,63042.0,78.8048,78.8711,78.7006,78.7953,63042.0
2024-01-08 13:20:00,83.14,83.21,83.11,83.11,28486.0,78.7764,78.8427,78.7479,78.7479,28486.0
2024-01-08 13:30:00,83.12,83.14,83.06,83.1,52505.0,78.7574,78.7764,78.7006,78.7385,52505.0
2024-01-08 13:40:00,83.09,83.23,83.07,83.2,85439.0,78.729,78.8616,78.71,78.8332,85439.0
2024-01-08 13:50:00,83.2,83.3,83.17,83.17,62983.0,78.8332,78.928,78.8048,78.8048,62983.0
2024-01-08 14:00:00,83.17,83.23,83.12,83.2,69081.0,78.8048,78.8616,78.7574,78.8332,69081.0
2024-01-08 14:10:00,83.2,83.36,83.12,83.35,243397.0,78.8332,78.9848,78.7574,78.9753,243397.0
2024-01-08 14:20:00,83.34,83.62,83.33,83.62,57541.0,78.9659,79.2312,78.9564,79.2312,57541.0
2024-01-08 14:30:00,83.63,83.79,83.56,83.62,161273.0,79.2406,79.3922,79.1743,79.2312,161273.0
2024-01-08 14:40:00,83.62,83.77,83.58,83.77,128582.0,79.2312,79.3733,79.1933,79.3733,128582.0
2024-01-08 14:50:00,83.78,83.89,83.66,83.73,325754.0,79.3828,79.487,79.2691,79.3354,325754.0
2024-01-08 15:00:00,83.74,83.95,83.68,83.74,348710.0,79.3449,79.5438,79.288,79.3449,348710.0
2024-01-08 15:10:00,83.75,83.98,83.67,83.95,134460.0,79.3543,79.5723,79.2785,79.5438,134460.0
2024-01-08 15:20:00,83.95,83.99,83.89,83.91,86745.0,79.5438,79.5817,79.487,79.5059,86745.0
2024-01-08 15:30:00,83.9,83.96,83.68,83.69,374052.0,79.4965,79.5533,79.288,79.2975,374052.0
2024-01-08 15:40:00,83.7,83.8,83.66,83.68,493991.0,79.307,79.4017,79.2691,79.288,493991.0
2024-01-08 15:50:00,83.69,84.07,83.68,83.98,846766.0,79.2975,79.6576,79.288,79.5723,846766.0
2024-01-09 09:30:00,83.64,84.42,83.18,84.3,255062.0,79.2501,79.9892,78.8143,79.8755,255062.0
2024-01-09 09:40:00,84.31,84.72,84.1,84.72,140234.0,79.885,80.2734,79.686,80.2734,140234.0
2024-01-09 09:50:00,84.74,84.91,84.67,84.87,116835.0,80.2924,80.4535,80.2261,80.4156,116835.0
2024-01-09 10:00:00,84.89,85.16,84.89,85.02,272547.0,80.4345,80.6903,80.4345,80.5577,272547.0
2024-01-09 10:10:00,85.01,85.35,84.93,85.26,151660.0,80.5482,80.8704,80.4724,80.7851,151660.0
2024-01-09 10:20:00,85.25,85.4,85.16,85.28,85853.0,80.7756,80.9177,80.6903,80.804,85853.0
2024-01-09 10:30:00,85.27,85.43,85.22,85.38,85436.0,80.7946,80.9462,80.7472,80.8988,85436.0
2024-01-09 10:40:00,85.38,85.55,85.3,85.4,99222.0,80.8988,81.0599,80.823,80.9177,99222.0
2024-01-09 10:50:00,85.38,85.44,85.27,85.43,86838.0,80.8988,80.9556,80.7946,80.9462,86838.0
2024-01-09 11:00:00,85.43,85.44,85.14,85.23,77786.0,80.9462,80.9556,80.6714,80.7567,77786.0
2024-01-09 11:10:00,85.22,85.44,85.22,85.34,71472.0,80.7472,80.9556,80.7472,80.8609,71472.0
2024-01-09 11:20:00,85.35,85.52,85.33,85.35,91602.0,80.8704,81.0314,80.8514,80.8704,91602.0
2024-01-09 11:30:00,85.36,85.5,85.33,85.35,84605.0,80.8798,81.0125,80.8514,80.8704,84605.0
2024-01-09 11:40:00,85.36,85.57,85.35,85.53,85054.0,80.8798,81.0788,80.8704,81.0409,85054.0
2024-01-09 11:50:00,85.53,85.7,85.46,85.7,116325.0,81.0409,81.202,80.9746,81.202,116325.0
2024-01-09 12:00:00,85.71,85.72,85.59,85.69,97136.0,81.2115,81.2209,81.0978,81.1925,97136.0
2024-01-09 12:10:00,85.68,85.73,85.62,85.67,80701.0,81.183,81.2304,81.1262,81.1736,80701.0
2024-01-09 12:20:00,85.67,85.79,85.64,85.78,107571.0,81.1736,81.2873,81.1451,81.2778,107571.0
2024-01-09 12:30:00,85.79,85.85,85.75,85.84,102377.0,81.2873,81.3441,81.2494,81.3347,102377.0
2024-01-09 12:40:00,85.84,85.85,85.68,85.68,198262.0,81.3347,81.3441,81.183,81.183,198262.0
2024-01-09 12:50:00,85.69,85.73,85.62,85.71,133598.0,81.1925,81.2304,81.1262,81.2115,133598.0
2024-01-09 13:00:00,85.72,85.73,85.49,85.5,126635.0,81.2209,81.2304,81.003,81.0125,126635.0
2024-01-09 13:10:00,85.5,85.6,85.45,85.51,100848.0,81.0125,81.1072,80.9651,81.022,100848.0
2024-01-09 13:20:00,85.49,85.61,85.46,85.61,49616.0,81.003,81.1167,80.9746,81.1167,49616.0
2024-01-09 13:30:00,85.6,85.61,85.51,85.59,74743.0,81.1072,81.1167,81.022,81.0978,74743.0
2024-01-09 13:40:00,85.59,85.66,85.55,85.57,73589.0,81.0978,81.1641,81.0599,81.0788,73589.0
2024-01-09 13:50:00,85.58,85.81,85.57,85.73,81246.0,81.0883,81.3062,81.0788,81.2304,81246.0
2024-01-09 14:00:00,85.74,85.74,85.6,85.7,45746.0,81.2399,81.2399,81.1072,81.202,45746.0
2024-01-09 14:10:00,85.71,85.77,85.65,85.72,79060.0,81.2115,81.2683,81.1546,81.2209,79060.0
2024-01-09 14:20:00,85.72,85.82,85.68,85.82,55110.0,81.2209,81.3157,81.183,81.3157,55110.0
2024-01-09 14:30:00,85.81,85.89,85.78,85.84,84362.0,81.3062,81.382,81.2778,81.3347,84362.0
2024-01-09 14:40:00,85.84,85.93,85.78,85.91,72373.0,81.3347,81.4199,81.2778,81.401,72373.0
2024-01-09 14:50:00,85.92,85.99,85.86,85.92,78986.0,81.4105,81.4768,81.3536,81.4105,78986.0
2024-01-09 15:00:00,85.92,85.98,85.83,85.93,178062.0,81.4105,81.4673,81.3252,81.4199,178062.0
2024-01-09 15:10:00,85.94,85.99,85.91,85.92,96184.0,81.4294,81.4768,81.401,81.4105,96184.0
2024-01-09 15:20:00,85.93,86.08,85.93,86.07,207607.0,81.4199,81.5621,81.4199,81.5526,207607.0
2024-01-09 15:30:00,86.08,86.18,86.02,86.17,182452.0,81.5621,81.6568,81.5052,81.6473,182452.0
2024-01-09 15:40:00,86.18,86.19,86.01,86.06,217096.0,81.6568,81.6663,81.4957,81.5431,217096.0
2024-01-09 15:50:00,86.06,86.29,85.99,86.05,576726.0,81.5431,81.761,81.4768,81.5336,576726.0
2024-01-10 09:30:00,83.9,84.94,83.52,84.32,546799.0,79.4965,80.4819,79.1364,79.8944,546799.0
2024-01-10 09:40:00,84.33,84.64,83.85,83.9,333269.0,79.9039,80.1976,79.4491,79.4965,333269.0
2024-01-10 09:50:00,83.87,84.45,83.75,84.28,183345.0,79.468,80.0176,79.3543,79.8565,183345.0
2024-01-10 10:00:00,84.27,84.41,83.95,83.97,238481.0,79.8471,79.9797,79.5438,79.5628,238481.0
2024-01-10 10:10:00,83.97,84.0,83.58,83.79,272533.0,79.5628,79.5912,79.1933,79.3922,272533.0
2024-01-10 10:20:00,83.8,83.99,83.66,83.95,128224.0,79.4017,79.5817,79.2691,79.5438,128224.0
2024-01-10 10:30:00,83.95,83.96,83.64,83.66,116653.0,79.5438,79.5533,79.2501,79.2691,116653.0
2024-01-10 10:40:00,83.65,83.68,83.55,83.58,67501.0,79.2596,79.288,79.1648,79.1933,67501.0
2024-01-10 10:50:00,83.57,83.66,83.43,83.54,101040.0,79.1838,79.2691,79.0511,79.1554,101040.0
2024-01-10 11:00:00,83.54,83.7,83.37,83.66,100815.0,79.1554,79.307,78.9943,79.2691,100815.0
2024-01-10 11:10:00,83.67,83.94,83.47,83.94,112621.0,79.2785,79.5344,79.089,79.5344,112621.0
2024-01-10 11:20:00,83.94,84.06,83.83,84.01,129389.0,79.5344,79.6481,79.4301,79.6007,129389.0
2024-01-10 11:30:00,84.02,84.07,83.9,84.0,97367.0,79.6102,79.6576,79.4965,79.5912,97367.0
2024-01-10 11:40:00,84.0,84.16,83.99,84.02,173329.0,79.5912,79.7428,79.5817,79.6102,173329.0
2024-01-10 11:50:00,84.02,84.11,83.94,84.08,112159.0,79.6102,79.6955,79.5344,79.667,112159.0
2024-01-10 12:00:00,84.07,84.3,84.07,84.15,65098.0,79.6576,79.8755,79.6576,79.7334,65098.0
2024-01-10 12:10:00,84.14,84.14,83.89,83.9,60311.0,79.7239,79.7239,79.487,79.4965,60311.0
2024-01-10 12:20:00,83.9,83.9,83.72,83.79,56462.0,79.4965,79.4965,79.3259,79.3922,56462.0
2024-01-10 12:30:00,83.8,83.9,83.73,83.73,120661.0,79.4017,79.4965,79.3354,79.3354,120661.0
2024-01-10 12:40:00,83.74,83.83,83.68,83.81,44502.0,79.3449,79.4301,79.288,79.4112,44502.0
2024-01-10 12:50:00,83.81,83.93,83.78,83.78,107615.0,79.4112,79.5249,79.3828,79.3828,107615.0
2024-01-10 13:00:00,83.79,83.9,83.74,83.77,29691.0,79.3922,79.4965,79.3449,79.3733,29691.0
2024-01-10 13:10:00,83.77,83.86,83.64,83.86,62502.0,79.3733,79.4586,79.2501,79.4586,62502.0
2024-01-10 13:20:00,83.86,83.91,83.85,83.88,54060.0,79.4586,79.5059,79.4491,79.4775,54060.0
2024-01-10 13:30:00,83.88,83.94,83.87,83.91,79663.0,79.4775,79.5344,79.468,79.5059,79663.0
2024-01-10 13:40:00,83.91,84.0,83.89,83.97,65499.0,79.5059,79.5912,79.487,79.5628,65499.0
2024-01-10 13:50:00,83.97,84.01,83.93,83.96,207404.0,79.5628,79.6007,79.5249,79.5533,207404.0
2024-01-10 14:00:00,83.95,84.01,83.94,83.96,83108.0,79.5438,79.6007,79.5344,79.5533,83108.0
2024-01-10 14:10:00,83.97,84.25,83.97,84.18,128349.0,79.5628,79.8281,79.5628,79.7618,128349.0
2024-01-10 14:20:00,84.18,84.39,84.17,84.39,138826.0,79.7618,79.9608,79.7523,79.9608,138826.0
2024-01-10 14:30:00,84.39,84.48,84.31,84.4,83856.0,79.9608,80.046,79.885,79.9702,83856.0
2024-01-10 14:40:00,84.41,84.6,84.4,84.58,95438.0,79.9797,80.1597,79.9702,80.1408,95438.0
2024-01-10 14:50:00,84.58,84.71,84.54,84.67,127662.0,80.1408,80.264,80.1029,80.2261,127662.0
2024-01-10 15:00:00,84.67,84.85,84.66,84.78,107402.0,80.2261,80.3966,80.2166,80.3303,107402.0
2024-01-10 15:10:00,84.77,84.84,84.49,84.52,199703.0,80.3208,80.3871,80.0555,80.0839,199703.0
2024-01-10 15:20:00,84.52,84.65,84.45,84.64,68107.0,80.0839,80.2071,80.0176,80.1976,68107.0
2024-01-10 15:30:00,84.65,84.67,84.51,84.59,100012.0,80.2071,80.2261,80.0745,80.1503,100012.0
2024-01-10 15:40:00,84.59,84.62,84.48,84.48,136879.0,80.1503,80.1787,80.046,80.046,136879.0
2024-01-10 15:50:00,84.48,84.56,84.38,84.52,500420.0,80.046,80.1218,79.9513,80.0839,500420.0
2024-01-11 09:30:00,84.27,84.82,84.04,84.57,226907.0,79.8471,80.3682,79.6291,80.1313,226907.0
2024-01-11 09:40:00,84.57,84.69,84.34,84.54,181895.0,80.1313,80.245,79.9134,80.1029,181895.0
2024-01-11 09:50:00,84.54,84.66,84.32,84.54,86230.0,80.1029,80.2166,79.8944,80.1029,86230.0
2024-01-11 10:00:00,84.53,84.64,84.35,84.41,110931.0,80.0934,80.1976,79.9229,79.9797,110931.0
2024-01-11 10:10:00,84.41,84.46,84.21,84.4,171841.0,79.9797,80.0271,79.7902,79.9702,171841.0
2024-01-11 10:20:00,84.38,84.6,84.28,84.6,76284.0,79.9513,80.1597,79.8565,80.1597,76284.0
2024-01-11 10:30:00,84.6,84.64,84.42,84.62,75675.0,80.1597,80.1976,79.9892,80.1787,75675.0
2024-01-11 10:40:00,84.6,84.76,84.56,84.67,213453.0,80.1597,80.3113,80.1218,80.2261,213453.0
2024-01-11 10:50:00,84.67,84.75,84.59,84.72,112659.0,80.2261,80.3019,80.1503,80.2734,112659.0
2024-01-11 11:00:00,84.69,84.72,84.4,84.4,111252.0,80.245,80.2734,79.9702,79.9702,111252.0
2024-01-11 11:10:00,84.39,84.51,84.3,84.5,101929.0,79.9608,80.0745,79.8755,80.065,101929.0
2024-01-11 11:20:00,84.5,84.59,84.47,84.54,132283.0,80.065,80.1503,80.0366,80.1029,132283.0
2024-01-11 11:30:00,84.52,84.59,84.32,84.44,69818.0,80.0839,80.1503,79.8944,80.0081,69818.0
2024-01-11 11:40:00,84.44,84.47,84.21,84.34,61791.0,80.0081,80.0366,79.7902,79.9134,61791.0
2024-01-11 11:50:00,84.34,84.44,84.27,84.36,45847.0,79.9134,80.0081,79.8471,79.9323,45847.0
2024-01-11 12:00:00,84.38,84.63,84.34,84.44,197048.0,79.9513,80.1882,79.9134,80.0081,197048.0
2024-01-11 12:10:00,84.45,84.57,84.45,84.48,46276.0,80.0176,80.1313,80.0176,80.046,46276.0
2024-01-11 12:20:00,84.48,84.52,84.33,84.34,37704.0,80.046,80.0839,79.9039,79.9134,37704.0
2024-01-11 12:30:00,84.33,84.53,84.32,84.5,50815.0,79.9039,80.0934,79.8944,80.065,50815.0
2024-01-11 12:40:00,84.5,84.64,84.5,84.5,81227.0,80.065,80.1976,80.065,80.065,81227.0
2024-01-11 12:50:00,84.5,84.61,84.49,84.55,44581.0,80.065,80.1692,80.0555,80.1124,44581.0
2024-01-11 13:00:00,84.52,84.66,84.52,84.65,36860.0,80.0839,80.2166,80.0839,80.2071,36860.0
2024-01-11 13:10:00,84.64,84.69,84.55,84.6,48358.0,80.1976,80.245,80.1124,80.1597,48358.0
2024-01-11 13:20:00,84.6,84.61,84.52,84.58,32273.0,80.1597,80.1692,80.0839,80.1408,32273.0
2024-01-11 13:30:00,84.58,84.63,84.52,84.55,37138.0,80.1408,80.1882,80.0839,80.1124,37138.0
2024-01-11 13:40:00,84.54,84.57,84.51,84.55,38785.0,80.1029,80.1313,80.0745,80.1124,38785.0
2024-01-11 13:50:00,84.55,84.73,84.55,84.72,40182.0,80.1124,80.2829,80.1124,80.2734,40182.0
2024-01-11 14:00:00,84.72,84.86,84.72,84.81,81502.0,80.2734,80.4061,80.2734,80.3587,81502.0
2024-01-11 14:10:00,84.81,84.96,84.8,84.9,35902.0,80.3587,80.5008,80.3492,80.444,35902.0
2024-01-11 14:20:00,84.9,85.05,84.88,85.02,52421.0,80.444,80.5861,80.425,80.5577,52421.0
2024-01-11 14:30:00,85.02,85.08,84.98,85.0,43308.0,80.5577,80.6145,80.5198,80.5387,43308.0
2024-01-11 14:40:00,85.0,85.09,84.95,85.02,32858.0,80.5387,80.624,80.4914,80.5577,32858.0
2024-01-11 14:50:00,85.03,85.16,85.01,85.15,39715.0,80.5672,80.6903,80.5482,80.6809,39715.0
2024-01-11 15:00:00,85.15,85.15,85.03,85.06,44042.0,80.6809,80.6809,80.5672,80.5956,44042.0
2024-01-11 15:10:00,85.06,85.1,84.99,85.04,57843.0,80.5956,80.6335,80.5293,80.5766,57843.0
2024-01-11 15:20:00,85.04,85.16,85.04,85.13,80032.0,80.5766,80.6903,80.5766,80.6619,80032.0
2024-01-11 15:30:00,85.11,85.17,85.07,85.17,77567.0,80.643,80.6998,80.6051,80.6998,77567.0
2024-01-11 15:40:00,85.17,85.23,85.12,85.17,117591.0,80.6998,80.7567,80.6524,80.6998,117591.0
2024-01-11 15:50:00,85.16,85.48,85.12,85.39,567137.0,80.6903,80.9935,80.6524,80.9083,567137.0
2024-01-12 09:30:00,85.79,86.12,85.71,86.01,198873.0,81.2873,81.6,81.2115,81.4957,198873.0
2024-01-12 09:40:00,86.01,86.02,85.79,85.81,75532.0,81.4957,81.5052,81.2873,81.3062,75532.0
2024-01-12 09:50:00,85.8,85.92,85.71,85.77,73573.0,81.2968,81.4105,81.2115,81.2683,73573.0
2024-01-12 10:00:00,85.78,85.83,85.64,85.82,73618.0,81.2778,81.3252,81.1451,81.3157,73618.0
2024-01-12 10:10:00,85.81,85.85,85.68,85.83,83308.0,81.3062,81.3441,81.183,81.3252,83308.0
2024-01-12 10:20:00,85.83,85.87,85.69,85.76,65873.0,81.3252,81.3631,81.1925,81.2588,65873.0
2024-01-12 10:30:00,85.77,86.1,85.76,86.07,90271.0,81.2683,81.581,81.2588,81.5526,90271.0
2024-01-12 10:40:00,86.08,86.32,86.08,86.2,115353.0,81.5621,81.7895,81.5621,81.6758,115353.0
2024-01-12 10:50:00,86.21,86.32,86.02,86.04,74661.0,81.6852,81.7895,81.5052,81.5242,74661.0
2024-01-12 11:00:00,86.02,86.12,85.98,86.11,57167.0,81.5052,81.6,81.4673,81.5905,57167.0
2024-01-12 11:10:00,86.11,86.2,86.07,86.14,43214.0,81.5905,81.6758,81.5526,81.6189,43214.0
2024-01-12 11:20:00,86.13,86.23,86.12,86.2,86865.0,81.6094,81.7042,81.6,81.6758,86865.0
2024-01-12 11:30:00,86.21,86.24,86.05,86.11,81481.0,81.6852,81.7137,81.5336,81.5905,81481.0
2024-01-12 11:40:00,86.11,86.19,85.99,86.12,72506.0,81.5905,81.6663,81.4768,81.6,72506.0
2024-01-12 11:50:00,86.11,86.2,86.06,86.16,78931.0,81.5905,81.6758,81.5431,81.6379,78931.0
2024-01-12 12:00:00,86.16,86.17,86.06,86.15,77209.0,81.6379,81.6473,81.5431,81.6284,77209.0
2024-01-12 12:10:00,86.16,86.2,86.11,86.17,62593.0,81.6379,81.6758,81.5905,81.6473,62593.0
2024-01-12 12:20:00,86.17,86.23,86.02,86.08,62867.0,81.6473,81.7042,81.5052,81.5621,62867.0
2024-01-12 12:30:00,86.08,86.11,85.99,86.01,32339.0,81.5621,81.5905,81.4768,81.4957,32339.0
2024-01-12 12:40:00,86.01,86.04,85.9,85.93,25487.0,81.4957,81.5242,81.3915,81.4199,25487.0
2024-01-12 12:50:00,85.94,85.94,85.82,85.86,42026.0,81.4294,81.4294,81.3157,81.3536,42026.0
2024-01-12 13:00:00,85.87,85.9,85.81,85.87,51804.0,81.3631,81.3915,81.3062,81.3631,51804.0
2024-01-12 13:10:00,85.87,85.94,85.82,85.93,45585.0,81.3631,81.4294,81.3157,81.4199,45585.0
2024-01-12 13:20:00,85.93,85.99,85.89,85.98,42077.0,81.4199,81.4768,81.382,81.4673,42077.0
2024-01-12 13:30:00,85.98,86.03,85.96,86.03,51210.0,81.4673,81.5147,81.4484,81.5147,51210.0
2024-01-12 13:40:00,86.02,86.05,85.99,86.02,35305.0,81.5052,81.5336,81.4768,81.5052,35305.0
2024-01-12 13:50:00,86.03,86.05,85.93,86.01,34602.0,81.5147,81.5336,81.4199,81.4957,34602.0
2024-01-12 14:00:00,86.0,86.08,85.99,86.05,39201.0,81.4863,81.5621,81.4768,81.5336,39201.0
2024-01-12 14:10:00,86.04,86.16,86.01,86.16,82622.0,81.5242,81.6379,81.4957,81.6379,82622.0
2024-01-12 14:20:00,86.15,86.19,86.09,86.11,61130.0,81.6284,81.6663,81.5715,81.5905,61130.0
2024-01-12 14:30:00,86.11,86.14,86.03,86.13,43681.0,81.5905,81.6189,81.5147,81.6094,43681.0
2024-01-12 14:40:00,86.13,86.15,86.01,86.05,64493.0,81.6094,81.6284,81.4957,81.5336,64493.0
2024-01-12 14:50:00,86.06,86.14,86.05,86.13,103747.0,81.5431,81.6189,81.5336,81.6094,103747.0
2024-01-12 15:00:00,86.13,86.16,86.08,86.12,97866.0,81.6094,81.6379,81.5621,81.6,97866.0
2024-01-12 15:10:00,86.12,86.16,86.1,86.12,70427.0,81.6,81.6379,81.581,81.6,70427.0
2024-01-12 15:20:00,86.12,86.22,86.11,86.21,81850.0,81.6,81.6947,81.5905,81.6852,81850.0
2024-01-12 15:30:00,86.2,86.27,86.19,86.26,114565.0,81.6758,81.7421,81.6663,81.7326,114565.0
2024-01-12 15:40:00,86.26,86.36,86.24,86.36,149602.0,81.7326,81.8274,81.7137,81.8274,149602.0
2024-01-12 15:50:00,86.36,86.45,86.28,86.41,609698.0,81.8274,81.9126,81.7516,81.8747,609698.0
2024-01-16 09:30:00,85.85,85.96,85.48,85.83,219586.0,81.3441,81.4484,80.9935,81.3252,219586.0
2024-01-16 09:40:00,85.83,85.83,85.33,85.54,125384.0,81.3252,81.3252,80.8514,81.0504,125384.0
2024-01-16 09:50:00,85.55,85.62,85.32,85.62,103018.0,81.0599,81.1262,80.8419,81.1262,103018.0
2024-01-16 10:00:00,85.62,85.9,85.61,85.69,67342.0,81.1262,81.3915,81.1167,81.1925,67342.0
2024-01-16 10:10:00,85.7,85.85,85.68,85.79,66797.0,81.202,81.3441,81.183,81.2873,66797.0
2024-01-16 10:20:00,85.79,85.91,85.74,85.89,90650.0,81.2873,81.401,81.2399,81.382,90650.0
2024-01-16 10:30:00,85.89,86.04,85.88,86.03,85198.0,81.382,81.5242,81.3726,81.5147,85198.0
2024-01-16 10:40:00,86.04,86.08,85.91,86.0,83889.0,81.5242,81.5621,81.401,81.4863,83889.0
2024-01-16 10:50:00,86.01,86.01,85.8,85.88,61047.0,81.4957,81.4957,81.2968,81.3726,61047.0
2024-01-16 11:00:00,85.9,85.99,85.68,85.88,84764.0,81.3915,81.4768,81.183,81.3726,84764.0
2024-01-16 11:10:00,85.9,85.99,85.86,85.9,38720.0,81.3915,81.4768,81.3536,81.3915,38720.0
2024-01-16 11:20:00,85.9,86.09,85.89,85.98,49006.0,81.3915,81.5715,81.382,81.4673,49006.0
2024-01-16 11:30:00,86.0,86.05,85.87,85.9,80438.0,81.4863,81.5336,81.3631,81.3915,80438.0
2024-01-16 11:40:00,85.91,85.97,85.86,85.91,40900.0,81.401,81.4578,81.3536,81.401,40900.0
2024-01-16 11:50:00,85.92,85.95,85.82,85.85,39538.0,81.4105,81.4389,81.3157,81.3441,39538.0
2024-01-16 12:00:00,85.86,85.93,85.73,85.73,53472.0,81.3536,81.4199,81.2304,81.2304,53472.0
2024-01-16 12:10:00,85.73,85.82,85.66,85.78,38799.0,81.2304,81.3157,81.1641,81.2778,38799.0
2024-01-16 12:20:00,85.78,85.81,85.67,85.69,32807.0,81.2778,81.3062,81.1736,81.1925,32807.0
2024-01-16 12:30:00,85.67,85.7,85.62,85.64,47119.0,81.1736,81.202,81.1262,81.1451,47119.0
2024-01-16 12:40:00,85.64,85.66,85.52,85.52,60707.0,81.1451,81.1641,81.0314,81.0314,60707.0
2024-01-16 12:50:00,85.52,85.59,85.51,85.55,29781.0,81.0314,81.0978,81.022,81.0599,29781.0
2024-01-16 13:00:00,85.55,85.69,85.55,85.61,27875.0,81.0599,81.1925,81.0599,81.1167,27875.0
2024-01-16 13:10:00,85.61,85.73,85.58,85.69,41643.0,81.1167,81.2304,81.0883,81.1925,41643.0
2024-01-16 13:20:00,85.69,85.74,85.64,85.74,28921.0,81.1925,81.2399,81.1451,81.2399,28921.0
2024-01-16 13:30:00,85.75,85.79,85.64,85.66,36789.0,81.2494,81.2873,81.1451,81.1641,36789.0
2024-01-16 13:40:00,85.65,85.66,85.52,85.53,44246.0,81.1546,81.1641,81.0314,81.0409,44246.0
2024-01-16 13:50:00,85.52,85.52,85.41,85.46,41256.0,81.0314,81.0314,80.9272,80.9746,41256.0
2024-01-16 14:00:00,85.46,85.47,85.35,85.38,36682.0,80.9746,80.9841,80.8704,80.8988,36682.0
2024-01-16 14:10:00,85.37,85.41,85.31,85.31,51630.0,80.8893,80.9272,80.8325,80.8325,51630.0
2024-01-16 14:20:00,85.32,85.41,85.32,85.38,39282.0,80.8419,80.9272,80.8419,80.8988,39282.0
2024-01-16 14:30:00,85.38,85.43,85.34,85.4,49176.0,80.8988,80.9462,80.8609,80.9177,49176.0
2024-01-16 14:40:00,85.39,85.54,85.36,85.5,44059.0,80.9083,81.0504,80.8798,81.0125,44059.0
2024-01-16 14:50:00,85.5,85.6,85.5,85.57,36134.0,81.0125,81.1072,81.0125,81.0788,36134.0
2024-01-16 15:00:00,85.58,85.65,85.55,85.59,35895.0,81.0883,81.1546,81.0599,81.0978,35895.0
2024-01-16 15:10:00,85.59,85.63,85.46,85.51,65267.0,81.0978,81.1357,80.9746,81.022,65267.0
2024-01-16 15:20:00,85.51,85.71,85.51,85.66,82739.0,81.022,81.2115,81.022,81.1641,82739.0
2024-01-16 15:30:00,85.65,85.76,85.63,85.73,121253.0,81.1546,81.2588,81.1357,81.2304,121253.0
2024-01-16 15:40:00,85.73,85.9,85.67,85.83,147604.0,81.2304,81.3915,81.1736,81.3252,147604.0
2024-01-16 15:50:00,85.83,86.02,85.77,86.01,586175.0,81.3252,81.5052,81.2683,81.4957,586175.0
2024-01-17 09:30:00,85.93,86.06,85.68,86.04,175972.0,81.4199,81.5431,81.183,81.5242,175972.0
2024-01-17 09:40:00,86.03,86.13,85.77,85.9,164557.0,81.5147,81.6094,81.2683,81.3915,164557.0
2024-01-17 09:50:00,85.91,85.93,85.57,85.9,71690.0,81.401,81.4199,81.0788,81.3915,71690.0
2024-01-17 10:00:00,85.9,86.0,85.82,85.86,54657.0,81.3915,81.4863,81.3157,81.3536,54657.0
2024-01-17 10:10:00,85.86,85.97,85.81,85.92,112790.0,81.3536,81.4578,81.3062,81.4105,112790.0
2024-01-17 10:20:00,85.91,86.24,85.91,86.24,94999.0,81.401,81.7137,81.401,81.7137,94999.0
2024-01-17 10:30:00,86.24,86.45,86.14,86.45,116542.0,81.7137,81.9126,81.6189,81.9126,116542.0
2024-01-17 10:40:00,86.45,86.49,86.19,86.42,217009.0,81.9126,81.9505,81.6663,81.8842,217009.0
2024-01-17 10:50:00,86.42,86.43,86.24,86.41,82252.0,81.8842,81.8937,81.7137,81.8747,82252.0
2024-01-17 11:00:00,86.39,86.47,86.32,86.45,56312.0,81.8558,81.9316,81.7895,81.9126,56312.0
2024-01-17 11:10:00,86.44,86.49,86.38,86.48,66415.0,81.9032,81.9505,81.8463,81.9411,66415.0
2024-01-17 11:20:00,86.48,86.48,86.39,86.45,47223.0,81.9411,81.9411,81.8558,81.9126,47223.0
2024-01-17 11:30:00,86.46,86.58,86.43,86.5,132988.0,81.9221,82.0358,81.8937,81.96,132988.0
2024-01-17 11:40:00,86.51,86.53,86.36,86.43,54755.0,81.9695,81.9884,81.8274,81.8937,54755.0
2024-01-17 11:50:00,86.44,86.44,86.1,86.11,101720.0,81.9032,81.9032,81.581,81.5905,101720.0
2024-01-17 12:00:00,86.09,86.11,85.97,86.0,35744.0,81.5715,81.5905,81.4578,81.4863,35744.0
2024-01-17 12:10:00,86.01,86.02,85.92,85.98,33058.0,81.4957,81.5052,81.4105,81.4673,33058.0
2024-01-17 12:20:00,85.98,86.05,85.93,86.03,34244.0,81.4673,81.5336,81.4199,81.5147,34244.0
2024-01-17 12:30:00,86.03,86.05,85.89,85.97,29921.0,81.5147,81.5336,81.382,81.4578,29921.0
2024-01-17 12:40:00,85.98,86.06,85.92,86.04,44573.0,81.4673,81.5431,81.4105,81.5242,44573.0
2024-01-17 12:50:00,86.04,86.09,85.98,86.04,34830.0,81.5242,81.5715,81.4673,81.5242,34830.0
2024-01-17 13:00:00,86.04,86.14,86.03,86.11,59285.0,81.5242,81.6189,81.5147,81.5905,59285.0
2024-01-17 13:10:00,86.12,86.12,86.01,86.02,84924.0,81.6,81.6,81.4957,81.5052,84924.0
2024-01-17 13:20:00,86.02,86.02,85.93,85.98,37963.0,81.5052,81.5052,81.4199,81.4673,37963.0
2024-01-17 13:30:00,85.98,86.0,85.85,85.88,66567.0,81.4673,81.4863,81.3441,81.3726,66567.0
2024-01-17 13:40:00,85.86,85.86,85.78,85.84,39569.0,81.3536,81.3536,81.2778,81.3347,39569.0
2024-01-17 13:50:00,85.84,85.92,85.82,85.88,42057.0,81.3347,81.4105,81.3157,81.3726,42057.0
2024-01-17 14:00:00,85.88,86.01,85.88,85.93,34295.0,81.3726,81.4957,81.3726,81.4199,34295.0
2024-01-17 14:10:00,85.92,85.98,85.92,85.96,31593.0,81.4105,81.4673,81.4105,81.4484,31593.0
2024-01-17 14:20:00,85.96,86.07,85.95,86.04,65352.0,81.4484,81.5526,81.4389,81.5242,65352.0
2024-01-17 14:30:00,86.04,86.13,86.04,86.04,38180.0,81.5242,81.6094,81.5242,81.5242,38180.0
2024-01-17 14:40:00,86.04,86.07,85.98,86.06,34014.0,81.5242,81.5526,81.4673,81.5431,34014.0
2024-01-17 14:50:00,86.07,86.12,86.02,86.03,58565.0,81.5526,81.6,81.5052,81.5147,58565.0
2024-01-17 15:00:00,86.03,86.09,85.95,86.0,62745.0,81.5147,81.5715,81.4389,81.4863,62745.0
2024-01-17 15:10:00,86.0,86.13,85.99,86.11,55745.0,81.4863,81.6094,81.4768,81.5905,55745.0
2024-01-17 15:20:00,86.11,86.14,86.02,86.06,98565.0,81.5905,81.6189,81.5052,81.5431,98565.0
2024-01-17 15:30:00,86.06,86.19,86.02,86.19,107929.0,81.5431,81.6663,81.5052,81.6663,107929.0
2024-01-17 15:40:00,86.19,86.25,86.13,86.23,141660.0,81.6663,81.7231,81.6094,81.7042,141660.0
2024-01-17 15:50:00,86.23,86.5,86.23,86.49,740403.0,81.7042,81.96,81.7042,81.9505,740403.0
2024-01-18 09:30:00,85.75,85.85,85.33,85.67,168960.0,81.2494,81.3441,80.8514,81.1736,168960.0
2024-01-18 09:40:00,85.67,85.84,85.63,85.84,82130.0,81.1736,81.3347,81.1357,81.3347,82130.0
2024-01-18 09:50:00,85.84,85.96,85.64,85.88,67065.0,81.3347,81.4484,81.1451,81.3726,67065.0
2024-01-18 10:00:00,85.89,85.94,85.68,85.72,87066.0,81.382,81.4294,81.183,81.2209,87066.0
2024-01-18 10:10:00,85.71,85.72,85.53,85.64,70345.0,81.2115,81.2209,81.0409,81.1451,70345.0
2024-01-18 10:20:00,85.63,85.69,85.5,85.67,144451.0,81.1357,81.1925,81.0125,81.1736,144451.0
2024-01-18 10:30:00,85.68,85.86,85.54,85.76,57349.0,81.183,81.3536,81.0504,81.2588,57349.0
2024-01-18 10:40:00,85.75,85.9,85.68,85.89,46604.0,81.2494,81.3915,81.183,81.382,46604.0
2024-01-18 10:50:00,85.9,85.91,85.75,85.81,46429.0,81.3915,81.401,81.2494,81.3062,46429.0
2024-01-18 11:00:00,85.81,85.81,85.71,85.72,51272.0,81.3062,81.3062,81.2115,81.2209,51272.0
2024-01-18 11:10:00,85.72,85.8,85.69,85.76,48943.0,81.2209,81.2968,81.1925,81.2588,48943.0
2024-01-18 11:20:00,85.76,85.86,85.74,85.8,41096.0,81.2588,81.3536,81.2399,81.2968,41096.0
2024-01-18 11:30:00,85.81,85.84,85.75,85.8,42488.0,81.3062,81.3347,81.2494,81.2968,42488.0
2024-01-18 11:40:00,85.79,85.8,85.73,85.78,45190.0,81.2873,81.2968,81.2304,81.2778,45190.0
2024-01-18 11:50:00,85.77,85.92,85.77,85.84,39726.0,81.2683,81.4105,81.2683,81.3347,39726.0
2024-01-18 12:00:00,85.84,85.85,85.72,85.77,62674.0,81.3347,81.3441,81.2209,81.2683,62674.0
2024-01-18 12:10:00,85.77,85.85,85.71,85.81,50995.0,81.2683,81.3441,81.2115,81.3062,50995.0
2024-01-18 12:20:00,85.8,85.83,85.79,85.81,33896.0,81.2968,81.3252,81.2873,81.3062,33896.0
2024-01-18 12:30:00,85.81,85.88,85.77,85.88,33460.0,81.3062,81.3726,81.2683,81.3726,33460.0
2024-01-18 12:40:00,85.87,85.9,85.85,85.89,36244.0,81.3631,81.3915,81.3441,81.382,36244.0
2024-01-18 12:50:00,85.9,85.92,85.83,85.86,34212.0,81.3915,81.4105,81.3252,81.3536,34212.0
2024-01-18 13:00:00,85.86,85.92,85.78,85.91,45495.0,81.3536,81.4105,81.2778,81.401,45495.0
2024-01-18 13:10:00,85.92,85.98,85.91,85.95,30813.0,81.4105,81.4673,81.401,81.4389,30813.0
2024-01-18 13:20:00,85.94,85.99,85.91,85.93,44003.0,81.4294,81.4768,81.401,81.4199,44003.0
2024-01-18 13:30:00,85.92,86.04,85.92,86.04,51439.0,81.4105,81.5242,81.4105,81.5242,51439.0
2024-01-18 13:40:00,86.03,86.11,85.99,86.11,61503.0,81.5147,81.5905,81.4768,81.5905,61503.0
2024-01-18 13:50:00,86.11,86.24,86.11,86.21,45881.0,81.5905,81.7137,81.5905,81.6852,45881.0
2024-01-18 14:00:00,86.2,86.26,86.16,86.23,33818.0,81.6758,81.7326,81.6379,81.7042,33818.0
2024-01-18 14:10:00,86.23,86.34,86.22,86.31,46714.0,81.7042,81.8084,81.6947,81.78,46714.0
2024-01-18 14:20:00,86.32,86.48,86.29,86.45,62045.0,81.7895,81.9411,81.761,81.9126,62045.0
2024-01-18 14:30:00,86.45,86.51,86.42,86.45,55726.0,81.9126,81.9695,81.8842,81.9126,55726.0
2024-01-18 14:40:00,86.46,86.47,86.36,86.44,64629.0,81.9221,81.9316,81.8274,81.9032,64629.0
2024-01-18 14:50:00,86.44,86.53,86.41,86.48,46248.0,81.9032,81.9884,81.8747,81.9411,46248.0
2024-01-18 15:00:00,86.48,86.49,86.39,86.47,59225.0,81.9411,81.9505,81.8558,81.9316,59225.0
2024-01-18 15:10:00,86.47,86.5,86.44,86.47,62525.0,81.9316,81.96,81.9032,81.9316,62525.0
2024-01-18 15:20:00,86.46,86.54,86.46,86.48,85530.0,81.9221,81.9979,81.9221,81.9411,85530.0
2024-01-18 15:30:00,86.48,86.55,86.43,86.43,116303.0,81.9411,82.0074,81.8937,81.8937,116303.0
2024-01-18 15:40:00,86.43,86.51,86.41,86.43,139104.0,81.8937,81.9695,81.8747,81.8937,139104.0
2024-01-18 15:50:00,86.42,86.47,86.31,86.44,518071.0,81.8842,81.9316,81.78,81.9032,518071.0
2024-01-19 09:30:00,86.32,86.53,86.09,86.31,542201.0,81.7895,81.9884,81.5715,81.78,542201.0
2024-01-19 09:40:00,86.31,86.46,86.14,86.24,83599.0,81.78,81.9221,81.6189,81.7137,83599.0
2024-01-19 09:50:00,86.26,86.72,86.26,86.7,84647.0,81.7326,82.1685,81.7326,82.1495,84647.0
2024-01-19 10:00:00,86.7,86.86,86.62,86.86,88913.0,82.1495,82.3011,82.0737,82.3011,88913.0
2024-01-19 10:10:00,86.86,86.86,86.68,86.78,97277.0,82.3011,82.3011,82.1306,82.2253,97277.0
2024-01-19 10:20:00,86.78,86.83,86.62,86.75,64554.0,82.2253,82.2727,82.0737,82.1969,64554.0
2024-01-19 10:30:00,86.74,86.81,86.71,86.78,51582.0,82.1874,82.2537,82.159,82.2253,51582.0
2024-01-19 10:40:00,86.8,86.89,86.74,86.82,51694.0,82.2443,82.3295,82.1874,82.2632,51694.0
2024-01-19 10:50:00,86.83,86.88,86.75,86.88,47118.0,82.2727,82.3201,82.1969,82.3201,47118.0
2024-01-19 11:00:00,86.88,86.97,86.81,86.92,69128.0,82.3201,82.4053,82.2537,82.358,69128.0
2024-01-19 11:10:00,86.92,87.04,86.91,86.92,103982.0,82.358,82.4717,82.3485,82.358,103982.0
2024-01-19 11:20:00,86.92,86.97,86.89,86.95,34873.0,82.358,82.4053,82.3295,82.3864,34873.0
2024-01-19 11:30:00,86.95,86.95,86.85,86.9,76656.0,82.3864,82.3864,82.2916,82.339,76656.0
2024-01-19 11:40:00,86.9,86.99,86.86,86.9,45994.0,82.339,82.4243,82.3011,82.339,45994.0
2024-01-19 11:50:00,86.9,87.0,86.87,86.97,55020.0,82.339,82.4338,82.3106,82.4053,55020.0
2024-01-19 12:00:00,86.95,87.0,86.93,86.98,38639.0,82.3864,82.4338,82.3674,82.4148,38639.0
2024-01-19 12:10:00,86.99,87.07,86.96,87.03,67076.0,82.4243,82.5001,82.3959,82.4622,67076.0
2024-01-19 12:20:00,87.03,87.07,86.98,87.01,44474.0,82.4622,82.5001,82.4148,82.4432,44474.0
2024-01-19 12:30:00,87.01,87.12,87.0,87.05,54448.0,82.4432,82.5475,82.4338,82.4811,54448.0
2024-01-19 12:40:00,87.06,87.1,86.99,87.04,49901.0,82.4906,82.5285,82.4243,82.4717,49901.0
2024-01-19 12:50:00,87.05,87.14,87.04,87.13,38929.0,82.4811,82.5664,82.4717,82.5569,38929.0
2024-01-19 13:00:00,87.14,87.2,87.04,87.17,42032.0,82.5664,82.6233,82.4717,82.5948,42032.0
2024-01-19 13:10:00,87.17,87.31,87.15,87.23,62817.0,82.5948,82.7275,82.5759,82.6517,62817.0
2024-01-19 13:20:00,87.25,87.32,87.23,87.25,142853.0,82.6706,82.737,82.6517,82.6706,142853.0
2024-01-19 13:30:00,87.24,87.41,87.24,87.4,56797.0,82.6612,82.8222,82.6612,82.8128,56797.0
2024-01-19 13:40:00,87.41,87.54,87.3,87.36,103190.0,82.8222,82.9454,82.718,82.7749,103190.0
2024-01-19 13:50:00,87.37,87.55,87.37,87.5,62820.0,82.7843,82.9549,82.7843,82.9075,62820.0
2024-01-19 14:00:00,87.49,87.54,87.44,87.51,61013.0,82.898,82.9454,82.8507,82.917,61013.0
2024-01-19 14:10:00,87.51,87.57,87.47,87.51,37864.0,82.917,82.9739,82.8791,82.917,37864.0
2024-01-19 14:20:00,87.52,87.66,87.5,87.56,57401.0,82.9265,83.0591,82.9075,82.9644,57401.0
2024-01-19 14:30:00,87.57,87.64,87.49,87.63,51957.0,82.9739,83.0402,82.898,83.0307,51957.0
2024-01-19 14:40:00,87.63,87.65,87.49,87.6,46820.0,83.0307,83.0497,82.898,83.0023,46820.0
2024-01-19 14:50:00,87.61,87.64,87.44,87.45,72080.0,83.0118,83.0402,82.8507,82.8601,72080.0
2024-01-19 15:00:00,87.45,87.58,87.44,87.47,91763.0,82.8601,82.9833,82.8507,82.8791,91763.0
2024-01-19 15:10:00,87.47,87.62,87.46,87.58,89996.0,82.8791,83.0212,82.8696,82.9833,89996.0
2024-01-19 15:20:00,87.58,87.63,87.5,87.59,122717.0,82.9833,83.0307,82.9075,82.9928,122717.0
2024-01-19 15:30:00,87.6,87.87,87.6,87.78,329829.0,83.0023,83.2581,83.0023,83.1728,329829.0
2024-01-19 15:40:00,87.78,87.79,87.45,87.48,148873.0,83.1728,83.1823,82.8601,82.8886,148873.0
2024-01-19 15:50:00,87.48,87.49,87.17,87.32,478907.0,82.8886,82.898,82.5948,82.737,478907.0
2024-01-22 09:30:00,80.62,80.75,78.56,79.01,1639055.0,76.3886,76.5118,74.4367,74.8631,1639055.0
2024-01-22 09:40:00,79.01,79.1,78.03,78.06,865084.0,74.8631,74.9484,73.9346,73.963,865084.0
2024-01-22 09:50:00,78.06,78.59,77.84,78.28,845863.0,73.963,74.4652,73.7545,74.1714,845863.0
2024-01-22 10:00:00,78.28,78.93,78.28,78.54,672998.0,74.1714,74.7873,74.1714,74.4178,672998.0
2024-01-22 10:10:00,78.53,78.88,78.45,78.45,461869.0,74.4083,74.7399,74.3325,74.3325,461869.0
2024-01-22 10:20:00,78.45,79.62,78.43,79.02,487100.0,74.3325,75.4411,74.3136,74.8726,487100.0
2024-01-22 10:30:00,79.06,79.63,79.01,79.31,292195.0,74.9105,75.4506,74.8631,75.1474,292195.0
2024-01-22 10:40:00,79.31,79.65,79.03,79.04,295209.0,75.1474,75.4695,74.8821,74.8916,295209.0
2024-01-22 10:50:00,79.04,79.24,78.75,79.07,386054.0,74.8916,75.0811,74.6168,74.92,386054.0
2024-01-22 11:00:00,79.06,79.17,78.85,79.01,216474.0,74.9105,75.0147,74.7115,74.8631,216474.0
2024-01-22 11:10:00,79.01,79.14,78.71,78.71,209080.0,74.8631,74.9863,74.5789,74.5789,209080.0
2024-01-22 11:20:00,78.72,78.76,78.48,78.62,313196.0,74.5883,74.6262,74.3609,74.4936,313196.0
2024-01-22 11:30:00,78.62,78.84,78.4,78.54,470135.0,74.4936,74.702,74.2851,74.4178,470135.0
2024-01-22 11:40:00,78.54,78.59,78.41,78.44,227738.0,74.4178,74.4652,74.2946,74.323,227738.0
2024-01-22 11:50:00,78.44,78.51,78.33,78.42,211983.0,74.323,74.3894,74.2188,74.3041,211983.0
2024-01-22 12:00:00,78.42,78.43,78.05,78.1,250356.0,74.3041,74.3136,73.9535,74.0009,250356.0
2024-01-22 12:10:00,78.14,78.15,78.01,78.12,233375.0,74.0388,74.0483,73.9156,74.0198,233375.0
2024-01-22 12:20:00,78.13,78.2,77.93,77.94,314314.0,74.0293,74.0956,73.8398,73.8493,314314.0
2024-01-22 12:30:00,77.93,77.95,77.69,77.92,375231.0,73.8398,73.8588,73.6124,73.8303,375231.0
2024-01-22 12:40:00,77.88,78.11,77.83,78.07,200648.0,73.7924,74.0104,73.7451,73.9725,200648.0
2024-01-22 12:50:00,78.08,78.25,78.06,78.19,151009.0,73.9819,74.143,73.963,74.0862,151009.0
2024-01-22 13:00:00,78.19,78.37,77.98,77.98,200045.0,74.0862,74.2567,73.8872,73.8872,200045.0
2024-01-22 13:10:00,77.98,78.16,77.95,78.03,104713.0,73.8872,74.0577,73.8588,73.9346,104713.0
2024-01-22 13:20:00,78.01,78.26,77.96,78.19,142890.0,73.9156,74.1525,73.8682,74.0862,142890.0
2024-01-22 13:30:00,78.21,78.78,78.21,78.72,172074.0,74.1051,74.6452,74.1051,74.5883,172074.0
2024-01-22 13:40:00,78.72,78.72,78.49,78.61,132167.0,74.5883,74.5883,74.3704,74.4841,132167.0
2024-01-22 13:50:00,78.62,78.68,78.49,78.54,131818.0,74.4936,74.5504,74.3704,74.4178,131818.0
2024-01-22 14:00:00,78.55,78.62,78.5,78.55,113240.0,74.4273,74.4936,74.3799,74.4273,113240.0
2024-01-22 14:10:00,78.55,78.93,78.53,78.68,227860.0,74.4273,74.7873,74.4083,74.5504,227860.0
2024-01-22 14:20:00,78.67,78.73,78.04,78.05,174242.0,74.541,74.5978,73.944,73.9535,174242.0
2024-01-22 14:30:00,78.04,78.05,77.82,77.86,321422.0,73.944,73.9535,73.7356,73.7735,321422.0
2024-01-22 14:40:00,77.86,77.88,77.5,77.54,441004.0,73.7735,73.7924,73.4324,73.4703,441004.0
2024-01-22 14:50:00,77.54,77.58,77.37,77.58,477794.0,73.4703,73.5082,73.3092,73.5082,477794.0
2024-01-22 15:00:00,77.58,77.58,77.49,77.55,384192.0,73.5082,73.5082,73.4229,73.4798,384192.0
2024-01-22 15:10:00,77.55,77.67,77.5,77.5,356886.0,73.4798,73.5935,73.4324,73.4324,356886.0
2024-01-22 15:20:00,77.51,77.81,77.5,77.67,359937.0,73.4419,73.7261,73.4324,73.5935,359937.0
2024-01-22 15:30:00,77.68,77.81,77.63,77.76,434041.0,73.6029,73.7261,73.5556,73.6787,434041.0
2024-01-22 15:40:00,77.77,78.08,77.74,78.03,698078.0,73.6882,73.9819,73.6598,73.9346,698078.0
2024-01-22 15:50:00,78.02,78.48,77.97,78.43,1571316.0,73.9251,74.3609,73.8777,74.3136,1571316.0
2024-01-23 09:30:00,78.54,79.06,78.39,78.46,357258.0,74.4178,74.9105,74.2757,74.342,357258.0
2024-01-23 09:40:00,78.46,78.9,78.45,78.72,196754.0,74.342,74.7589,74.3325,74.5883,196754.0
2024-01-23 09:50:00,78.73,78.95,78.72,78.92,153052.0,74.5978,74.8063,74.5883,74.7779,153052.0
2024-01-23 10:00:00,78.96,79.05,78.79,79.01,131727.0,74.8158,74.901,74.6547,74.8631,131727.0
2024-01-23 10:10:00,79.01,79.05,78.71,79.0,105764.0,74.8631,74.901,74.5789,74.8537,105764.0
2024-01-23 10:20:00,79.03,79.18,78.95,79.0,123051.0,74.8821,75.0242,74.8063,74.8537,123051.0
2024-01-23 10:30:00,79.0,79.04,78.91,78.98,78579.0,74.8537,74.8916,74.7684,74.8347,78579.0
2024-01-23 10:40:00,78.97,79.04,78.83,78.86,119564.0,74.8252,74.8916,74.6926,74.721,119564.0
2024-01-23 10:50:00,78.86,78.92,78.74,78.78,144574.0,74.721,74.7779,74.6073,74.6452,144574.0
2024-01-23 11:00:00,78.79,78.89,78.74,78.84,115673.0,74.6547,74.7494,74.6073,74.702,115673.0
2024-01-23 11:10:00,78.84,79.37,78.84,79.37,164990.0,74.702,75.2042,74.702,75.2042,164990.0
2024-01-23 11:20:00,79.36,79.48,79.34,79.48,196312.0,75.1948,75.3085,75.1758,75.3085,196312.0
2024-01-23 11:30:00,79.48,79.5,79.42,79.44,120245.0,75.3085,75.3274,75.2516,75.2706,120245.0
2024-01-23 11:40:00,79.44,79.49,79.3,79.34,118557.0,75.2706,75.3179,75.1379,75.1758,118557.0
2024-01-23 11:50:00,79.35,79.48,79.31,79.47,48406.0,75.1853,75.3085,75.1474,75.299,48406.0
2024-01-23 12:00:00,79.47,79.62,79.41,79.57,118139.0,75.299,75.4411,75.2421,75.3937,118139.0
2024-01-23 12:10:00,79.58,79.68,79.52,79.58,60568.0,75.4032,75.498,75.3464,75.4032,60568.0
2024-01-23 12:20:00,79.58,79.59,79.51,79.51,60644.0,75.4032,75.4127,75.3369,75.3369,60644.0
2024-01-23 12:30:00,79.52,79.59,79.48,79.51,63361.0,75.3464,75.4127,75.3085,75.3369,63361.0
2024-01-23 12:40:00,79.51,79.55,79.5,79.51,40487.0,75.3369,75.3748,75.3274,75.3369,40487.0
2024-01-23 12:50:00,79.51,79.68,79.45,79.61,200811.0,75.3369,75.498,75.28,75.4316,200811.0
2024-01-23 13:00:00,79.61,79.67,79.54,79.67,86779.0,75.4316,75.4885,75.3653,75.4885,86779.0
2024-01-23 13:10:00,79.67,79.76,79.63,79.67,150122.0,75.4885,75.5738,75.4506,75.4885,150122.0
2024-01-23 13:20:00,79.67,79.77,79.64,79.7,137323.0,75.4885,75.5832,75.4601,75.5169,137323.0
2024-01-23 13:30:00,79.7,79.7,79.58,79.67,101997.0,75.5169,75.5169,75.4032,75.4885,101997.0
2024-01-23 13:40:00,79.68,79.84,79.67,79.82,83091.0,75.498,75.6496,75.4885,75.6306,83091.0
2024-01-23 13:50:00,79.81,79.82,79.75,79.81,113207.0,75.6211,75.6306,75.5643,75.6211,113207.0
2024-01-23 14:00:00,79.81,79.88,79.71,79.83,95666.0,75.6211,75.6875,75.5264,75.6401,95666.0
2024-01-23 14:10:00,79.83,79.84,79.75,79.81,104379.0,75.6401,75.6496,75.5643,75.6211,104379.0
2024-01-23 14:20:00,79.8,79.83,79.73,79.73,67273.0,75.6117,75.6401,75.5453,75.5453,67273.0
2024-01-23 14:30:00,79.73,79.74,79.51,79.52,74587.0,75.5453,75.5548,75.3369,75.3464,74587.0
2024-01-23 14:40:00,79.51,79.62,79.45,79.53,88464.0,75.3369,75.4411,75.28,75.3558,88464.0
2024-01-23 14:50:00,79.55,79.63,79.53,79.59,77431.0,75.3748,75.4506,75.3558,75.4127,77431.0
2024-01-23 15:00:00,79.59,79.68,79.55,79.62,109858.0,75.4127,75.498,75.3748,75.4411,109858.0
2024-01-23 15:10:00,79.62,79.75,79.61,79.67,105594.0,75.4411,75.5643,75.4316,75.4885,105594.0
2024-01-23 15:20:00,79.68,79.7,79.51,79.51,105126.0,75.498,75.5169,75.3369,75.3369,105126.0
2024-01-23 15:30:00,79.51,79.52,79.33,79.34,119503.0,75.3369,75.3464,75.1663,75.1758,119503.0
2024-01-23 15:40:00,79.33,79.35,79.21,79.25,407331.0,75.1663,75.1853,75.0526,75.0905,407331.0
2024-01-23 15:50:00,79.25,79.53,79.25,79.47,804149.0,75.0905,75.3558,75.0905,75.299,804149.0
2024-01-24 09:30:00,79.56,79.86,79.06,79.81,194724.0,75.3843,75.6685,74.9105,75.6211,194724.0
2024-01-24 09:40:00,79.8,79.91,79.4,79.42,116781.0,75.6117,75.7159,75.2327,75.2516,116781.0
2024-01-24 09:50:00,79.42,79.42,78.78,78.81,118011.0,75.2516,75.2516,74.6452,74.6736,118011.0
2024-01-24 10:00:00,78.81,78.98,78.72,78.85,125625.0,74.6736,74.8347,74.5883,74.7115,125625.0
2024-01-24 10:10:00,78.87,78.87,78.6,78.64,71399.0,74.7305,74.7305,74.4746,74.5125,71399.0
2024-01-24 10:20:00,78.64,78.75,78.51,78.51,166678.0,74.5125,74.6168,74.3894,74.3894,166678.0
2024-01-24 10:30:00,78.52,78.71,78.48,78.65,109127.0,74.3988,74.5789,74.3609,74.522,109127.0
2024-01-24 10:40:00,78.66,78.76,78.61,78.71,140696.0,74.5315,74.6262,74.4841,74.5789,140696.0
2024-01-24 10:50:00,78.69,79.01,78.63,78.92,183631.0,74.5599,74.8631,74.5031,74.7779,183631.0
2024-01-24 11:00:00,78.92,79.1,78.91,78.99,117738.0,74.7779,74.9484,74.7684,74.8442,117738.0
2024-01-24 11:10:00,78.98,79.21,78.93,79.17,79118.0,74.8347,75.0526,74.7873,75.0147,79118.0
2024-01-24 11:20:00,79.17,79.17,78.98,79.0,83563.0,75.0147,75.0147,74.8347,74.8537,83563.0
2024-01-24 11:30:00,79.0,79.05,78.99,79.02,70126.0,74.8537,74.901,74.8442,74.8726,70126.0
2024-01-24 11:40:00,79.02,79.13,79.01,79.13,70522.0,74.8726,74.9768,74.8631,74.9768,70522.0
2024-01-24 11:50:00,79.13,79.15,78.99,79.08,97259.0,74.9768,74.9958,74.8442,74.9295,97259.0
2024-01-24 12:00:00,79.09,79.1,79.0,79.04,75007.0,74.9389,74.9484,74.8537,74.8916,75007.0
2024-01-24 12:10:00,79.03,79.13,78.98,79.0,121399.0,74.8821,74.9768,74.8347,74.8537,121399.0
2024-01-24 12:20:00,79.0,79.01,78.78,78.79,113651.0,74.8537,74.8631,74.6452,74.6547,113651.0
2024-01-24 12:30:00,78.78,78.85,78.73,78.84,80689.0,74.6452,74.7115,74.5978,74.702,80689.0
2024-01-24 12:40:00,78.85,78.96,78.8,78.95,54348.0,74.7115,74.8158,74.6641,74.8063,54348.0
2024-01-24 12:50:00,78.95,79.17,78.95,79.13,46449.0,74.8063,75.0147,74.8063,74.9768,46449.0
2024-01-24 13:00:00,79.13,79.13,78.97,79.1,76159.0,74.9768,74.9768,74.8252,74.9484,76159.0
2024-01-24 13:10:00,79.09,79.09,78.9,78.94,61711.0,74.9389,74.9389,74.7589,74.7968,61711.0
2024-01-24 13:20:00,78.95,79.01,78.9,78.97,42143.0,74.8063,74.8631,74.7589,74.8252,42143.0
2024-01-24 13:30:00,78.98,78.98,78.86,78.89,59317.0,74.8347,74.8347,74.721,74.7494,59317.0
2024-01-24 13:40:00,78.9,79.0,78.87,79.0,61756.0,74.7589,74.8537,74.7305,74.8537,61756.0
2024-01-24 13:50:00,79.01,79.13,78.96,79.13,65215.0,74.8631,74.9768,74.8158,74.9768,65215.0
2024-01-24 14:00:00,79.13,79.14,78.9,79.0,100441.0,74.9768,74.9863,74.7589,74.8537,100441.0
2024-01-24 14:10:00,79.0,79.04,78.97,79.0,76946.0,74.8537,74.8916,74.8252,74.8537,76946.0
2024-01-24 14:20:00,79.0,79.07,78.97,79.01,70677.0,74.8537,74.92,74.8252,74.8631,70677.0
2024-01-24 14:30:00,79.01,79.06,78.95,79.02,63893.0,74.8631,74.9105,74.8063,74.8726,63893.0
2024-01-24 14:40:00,79.02,79.14,79.01,79.1,59812.0,74.8726,74.9863,74.8631,74.9484,59812.0
2024-01-24 14:50:00,79.09,79.1,78.98,79.09,72781.0,74.9389,74.9484,74.8347,74.9389,72781.0
2024-01-24 15:00:00,79.09,79.15,79.07,79.1,60782.0,74.9389,74.9958,74.92,74.9484,60782.0
2024-01-24 15:10:00,79.1,79.22,79.03,79.22,110453.0,74.9484,75.0621,74.8821,75.0621,110453.0
2024-01-24 15:20:00,79.23,79.28,79.18,79.26,86881.0,75.0716,75.119,75.0242,75.1,86881.0
2024-01-24 15:30:00,79.26,79.45,79.24,79.36,119483.0,75.1,75.28,75.0811,75.1948,119483.0
2024-01-24 15:40:00,79.35,79.48,79.27,79.47,374669.0,75.1853,75.3085,75.1095,75.299,374669.0
2024-01-24 15:50:00,79.46,79.54,79.31,79.54,932132.0,75.2895,75.3653,75.1474,75.3653,932132.0
2024-01-25 09:30:00,80.04,80.41,79.85,80.13,230056.0,75.8391,76.1896,75.659,75.9243,230056.0
2024-01-25 09:40:00,80.13,80.55,80.13,80.29,135175.0,75.9243,76.3223,75.9243,76.0759,135175.0
2024-01-25 09:50:00,80.29,80.61,80.27,80.38,140451.0,76.0759,76.3791,76.057,76.1612,140451.0
2024-01-25 10:00:00,80.39,81.05,80.31,80.84,288479.0,76.1707,76.7961,76.0949,76.5971,288479.0
2024-01-25 10:10:00,80.84,81.01,80.58,80.94,386397.0,76.5971,76.7582,76.3507,76.6918,386397.0
2024-01-25 10:20:00,80.98,81.06,80.72,80.73,136507.0,76.7297,76.8055,76.4834,76.4929,136507.0
2024-01-25 10:30:00,80.73,80.88,80.47,80.47,169418.0,76.4929,76.635,76.2465,76.2465,169418.0
2024-01-25 10:40:00,80.47,80.56,80.3,80.3,61178.0,76.2465,76.3318,76.0854,76.0854,61178.0
2024-01-25 10:50:00,80.27,80.29,79.92,79.95,75857.0,76.057,76.0759,75.7254,75.7538,75857.0
2024-01-25 11:00:00,79.94,80.03,79.7,79.94,110897.0,75.7443,75.8296,75.5169,75.7443,110897.0
2024-01-25 11:10:00,79.95,80.11,79.86,80.08,156541.0,75.7538,75.9054,75.6685,75.877,156541.0
2024-01-25 11:20:00,80.09,80.15,79.98,80.01,334639.0,75.8864,75.9433,75.7822,75.8106,334639.0
2024-01-25 11:30:00,80.02,80.09,79.82,79.85,188605.0,75.8201,75.8864,75.6306,75.659,188605.0
2024-01-25 11:40:00,79.85,79.9,79.64,79.9,82746.0,75.659,75.7064,75.4601,75.7064,82746.0
2024-01-25 11:50:00,79.9,79.9,79.69,79.81,81851.0,75.7064,75.7064,75.5074,75.6211,81851.0
2024-01-25 12:00:00,79.81,79.81,79.58,79.66,56256.0,75.6211,75.6211,75.4032,75.479,56256.0
2024-01-25 12:10:00,79.67,79.71,79.55,79.7,67399.0,75.4885,75.5264,75.3748,75.5169,67399.0
2024-01-25 12:20:00,79.7,79.89,79.69,79.83,131948.0,75.5169,75.6969,75.5074,75.6401,131948.0
2024-01-25 12:30:00,79.82,79.93,79.8,79.89,119325.0,75.6306,75.7348,75.6117,75.6969,119325.0
2024-01-25 12:40:00,79.9,79.95,79.78,79.91,191653.0,75.7064,75.7538,75.5927,75.7159,191653.0
2024-01-25 12:50:00,79.91,80.03,79.91,79.97,71123.0,75.7159,75.8296,75.7159,75.7727,71123.0
2024-01-25 13:00:00,79.97,80.05,79.9,79.99,96229.0,75.7727,75.8485,75.7064,75.7917,96229.0
2024-01-25 13:10:00,79.99,80.02,79.95,79.99,90054.0,75.7917,75.8201,75.7538,75.7917,90054.0
2024-01-25 13:20:00,79.98,80.03,79.85,79.88,141141.0,75.7822,75.8296,75.659,75.6875,141141.0
2024-01-25 13:30:00,79.89,80.1,79.88,80.09,56898.0,75.6969,75.8959,75.6875,75.8864,56898.0
2024-01-25 13:40:00,80.1,80.21,80.06,80.2,114629.0,75.8959,76.0001,75.858,75.9907,114629.0
2024-01-25 13:50:00,80.19,80.35,80.16,80.34,43598.0,75.9812,76.1328,75.9528,76.1233,43598.0
2024-01-25 14:00:00,80.34,80.43,80.23,80.34,45121.0,76.1233,76.2086,76.0191,76.1233,45121.0
2024-01-25 14:10:00,80.34,80.44,80.26,80.33,74862.0,76.1233,76.2181,76.0475,76.1138,74862.0
2024-01-25 14:20:00,80.33,80.35,80.24,80.31,78256.0,76.1138,76.1328,76.0286,76.0949,78256.0
2024-01-25 14:30:00,80.31,80.38,80.25,80.38,112842.0,76.0949,76.1612,76.038,76.1612,112842.0
2024-01-25 14:40:00,80.38,80.42,80.29,80.31,50726.0,76.1612,76.1991,76.0759,76.0949,50726.0
2024-01-25 14:50:00,80.31,80.34,80.28,80.33,92063.0,76.0949,76.1233,76.0665,76.1138,92063.0
2024-01-25 15:00:00,80.33,80.33,80.25,80.26,46318.0,76.1138,76.1138,76.038,76.0475,46318.0
2024-01-25 15:10:00,80.25,80.33,80.24,80.33,74114.0,76.038,76.1138,76.0286,76.1138,74114.0
2024-01-25 15:20:00,80.33,80.42,80.32,80.35,89877.0,76.1138,76.1991,76.1044,76.1328,89877.0
2024-01-25 15:30:00,80.36,80.36,80.24,80.26,190446.0,76.1423,76.1423,76.0286,76.0475,190446.0
2024-01-25 15:40:00,80.27,80.31,80.24,80.3,96578.0,76.057,76.0949,76.0286,76.0854,96578.0
2024-01-25 15:50:00,80.3,80.33,80.19,80.23,763449.0,76.0854,76.1138,75.9812,76.0191,763449.0
2024-01-26 09:30:00,80.1,80.51,79.86,80.01,190738.0,75.8959,76.2844,75.6685,75.8106,190738.0
2024-01-26 09:40:00,80.07,80.13,79.48,79.5,107046.0,75.8675,75.9243,75.3085,75.3274,107046.0
2024-01-26 09:50:00,79.49,79.76,79.4,79.63,116255.0,75.3179,75.5738,75.2327,75.4506,116255.0
2024-01-26 10:00:00,79.62,80.08,79.6,79.99,75569.0,75.4411,75.877,75.4222,75.7917,75569.0
2024-01-26 10:10:00,80.0,80.01,79.71,79.77,137742.0,75.8012,75.8106,75.5264,75.5832,137742.0
2024-01-26 10:20:00,79.78,79.87,79.7,79.74,97458.0,75.5927,75.678,75.5169,75.5548,97458.0
2024-01-26 10:30:00,79.73,79.8,79.73,79.78,84572.0,75.5453,75.6117,75.5453,75.5927,84572.0
2024-01-26 10:40:00,79.78,80.17,79.78,80.11,84880.0,75.5927,75.9622,75.5927,75.9054,84880.0
2024-01-26 10:50:00,80.11,80.12,79.82,79.86,34147.0,75.9054,75.9149,75.6306,75.6685,34147.0
2024-01-26 11:00:00,79.86,79.91,79.8,79.91,39245.0,75.6685,75.7159,75.6117,75.7159,39245.0
2024-01-26 11:10:00,79.91,79.94,79.82,79.84,71957.0,75.7159,75.7443,75.6306,75.6496,71957.0
2024-01-26 11:20:00,79.84,79.88,79.82,79.83,79363.0,75.6496,75.6875,75.6306,75.6401,79363.0
2024-01-26 11:30:00,79.83,79.95,79.82,79.91,53009.0,75.6401,75.7538,75.6306,75.7159,53009.0
2024-01-26 11:40:00,79.9,79.9,79.8,79.83,65302.0,75.7064,75.7064,75.6117,75.6401,65302.0
2024-01-26 11:50:00,79.84,79.89,79.76,79.89,67410.0,75.6496,75.6969,75.5738,75.6969,67410.0
2024-01-26 12:00:00,79.89,80.08,79.88,79.88,59621.0,75.6969,75.877,75.6875,75.6875,59621.0
2024-01-26 12:10:00,79.89,80.0,79.81,79.98,39323.0,75.6969,75.8012,75.6211,75.7822,39323.0
2024-01-26 12:20:00,79.98,80.0,79.91,79.94,39262.0,75.7822,75.8012,75.7159,75.7443,39262.0
2024-01-26 12:30:00,79.94,79.94,79.79,79.84,47470.0,75.7443,75.7443,75.6022,75.6496,47470.0
2024-01-26 12:40:00,79.83,79.83,79.67,79.7,36212.0,75.6401,75.6401,75.4885,75.5169,36212.0
2024-01-26 12:50:00,79.7,79.74,79.64,79.67,34185.0,75.5169,75.5548,75.4601,75.4885,34185.0
2024-01-26 13:00:00,79.67,79.7,79.57,79.58,40209.0,75.4885,75.5169,75.3937,75.4032,40209.0
2024-01-26 13:10:00,79.57,79.58,79.42,79.5,68093.0,75.3937,75.4032,75.2516,75.3274,68093.0
2024-01-26 13:20:00,79.49,79.63,79.47,79.58,62491.0,75.3179,75.4506,75.299,75.4032,62491.0
2024-01-26 13:30:00,79.58,79.65,79.56,79.62,40666.0,75.4032,75.4695,75.3843,75.4411,40666.0
2024-01-26 13:40:00,79.62,79.68,79.55,79.67,47889.0,75.4411,75.498,75.3748,75.4885,47889.0
2024-01-26 13:50:00,79.68,79.75,79.64,79.69,50702.0,75.498,75.5643,75.4601,75.5074,50702.0
2024-01-26 14:00:00,79.69,79.71,79.61,79.63,46404.0,75.5074,75.5264,75.4316,75.4506,46404.0
2024-01-26 14:10:00,79.59,79.64,79.59,79.64,30737.0,75.4127,75.4601,75.4127,75.4601,30737.0
2024-01-26 14:20:00,79.64,79.67,79.58,79.66,45398.0,75.4601,75.4885,75.4032,75.479,45398.0
2024-01-26 14:30:00,79.65,79.65,79.54,79.59,29809.0,75.4695,75.4695,75.3653,75.4127,29809.0
2024-01-26 14:40:00,79.59,79.61,79.52,79.55,37598.0,75.4127,75.4316,75.3464,75.3748,37598.0
2024-01-26 14:50:00,79.56,79.64,79.55,79.63,54016.0,75.3843,75.4601,75.3748,75.4506,54016.0
2024-01-26 15:00:00,79.64,79.71,79.63,79.67,48135.0,75.4601,75.5264,75.4506,75.4885,48135.0
2024-01-26 15:10:00,79.66,79.7,79.66,79.68,42324.0,75.479,75.5169,75.479,75.498,42324.0
2024-01-26 15:20:00,79.68,79.76,79.64,79.71,99920.0,75.498,75.5738,75.4601,75.5264,99920.0
2024-01-26 15:30:00,79.71,79.74,79.66,79.7,106945.0,75.5264,75.5548,75.479,75.5169,106945.0
2024-01-26 15:40:00,79.71,79.71,79.63,79.66,144589.0,75.5264,75.5264,75.4506,75.479,144589.0
2024-01-26 15:50:00,79.65,79.66,79.51,79.55,608360.0,75.4695,75.479,75.3369,75.3748,608360.0
2024-01-29 09:30:00,79.65,80.01,79.55,79.59,146714.0,75.4695,75.8106,75.3748,75.4127,146714.0
2024-01-29 09:40:00,79.59,79.63,79.4,79.52,106846.0,75.4127,75.4506,75.2327,75.3464,106846.0
2024-01-29 09:50:00,79.52,79.67,79.44,79.66,77057.0,75.3464,75.4885,75.2706,75.479,77057.0
2024-01-29 10:00:00,79.66,79.69,79.41,79.41,94186.0,75.479,75.5074,75.2421,75.2421,94186.0
2024-01-29 10:10:00,79.42,79.45,79.32,79.42,97510.0,75.2516,75.28,75.1569,75.2516,97510.0
2024-01-29 10:20:00,79.43,79.61,79.39,79.53,113296.0,75.2611,75.4316,75.2232,75.3558,113296.0
2024-01-29 10:30:00,79.53,79.59,79.47,79.55,113562.0,75.3558,75.4127,75.299,75.3748,113562.0
2024-01-29 10:40:00,79.56,79.59,79.41,79.53,98133.0,75.3843,75.4127,75.2421,75.3558,98133.0
2024-01-29 10:50:00,79.52,79.57,79.3,79.33,113278.0,75.3464,75.3937,75.1379,75.1663,113278.0
2024-01-29 11:00:00,79.32,79.44,79.3,79.43,53946.0,75.1569,75.2706,75.1379,75.2611,53946.0
2024-01-29 11:10:00,79.43,79.43,79.29,79.3,74133.0,75.2611,75.2611,75.1284,75.1379,74133.0
2024-01-29 11:20:00,79.29,79.31,79.14,79.27,79546.0,75.1284,75.1474,74.9863,75.1095,79546.0
2024-01-29 11:30:00,79.26,79.4,79.24,79.31,57881.0,75.1,75.2327,75.0811,75.1474,57881.0
2024-01-29 11:40:00,79.31,79.37,79.27,79.37,54870.0,75.1474,75.2042,75.1095,75.2042,54870.0
2024-01-29 11:50:00,79.37,79.45,79.32,79.34,38145.0,75.2042,75.28,75.1569,75.1758,38145.0
2024-01-29 12:00:00,79.33,79.36,79.2,79.29,32320.0,75.1663,75.1948,75.0432,75.1284,32320.0
2024-01-29 12:10:00,79.3,79.41,79.27,79.34,66087.0,75.1379,75.2421,75.1095,75.1758,66087.0
2024-01-29 12:20:00,79.34,79.42,79.32,79.39,63112.0,75.1758,75.2516,75.1569,75.2232,63112.0
2024-01-29 12:30:00,79.39,79.41,79.34,79.37,52101.0,75.2232,75.2421,75.1758,75.2042,52101.0
2024-01-29 12:40:00,79.37,79.37,79.28,79.3,59582.0,75.2042,75.2042,75.119,75.1379,59582.0
2024-01-29 12:50:00,79.3,79.31,79.26,79.29,43153.0,75.1379,75.1474,75.1,75.1284,43153.0
2024-01-29 13:00:00,79.28,79.29,79.2,79.26,63244.0,75.119,75.1284,75.0432,75.1,63244.0
2024-01-29 13:10:00,79.25,79.26,79.19,79.22,44004.0,75.0905,75.1,75.0337,75.0621,44004.0
2024-01-29 13:20:00,79.22,79.25,79.17,79.22,42301.0,75.0621,75.0905,75.0147,75.0621,42301.0
2024-01-29 13:30:00,79.22,79.26,79.15,79.16,63974.0,75.0621,75.1,74.9958,75.0053,63974.0
2024-01-29 13:40:00,79.16,79.26,79.15,79.23,54125.0,75.0053,75.1,74.9958,75.0716,54125.0
2024-01-29 13:50:00,79.23,79.28,79.19,79.23,74895.0,75.0716,75.119,75.0337,75.0716,74895.0
2024-01-29 14:00:00,79.22,79.26,79.2,79.2,51433.0,75.0621,75.1,75.0432,75.0432,51433.0
2024-01-29 14:10:00,79.21,79.22,79.16,79.19,53593.0,75.0526,75.0621,75.0053,75.0337,53593.0
2024-01-29 14:20:00,79.18,79.24,79.18,79.2,69811.0,75.0242,75.0811,75.0242,75.0432,69811.0
2024-01-29 14:30:00,79.2,79.2,79.11,79.12,66586.0,75.0432,75.0432,74.9579,74.9674,66586.0
2024-01-29 14:40:00,79.12,79.12,78.97,78.98,108336.0,74.9674,74.9674,74.8252,74.8347,108336.0
2024-01-29 14:50:00,78.98,78.98,78.9,78.93,135698.0,74.8347,74.8347,74.7589,74.7873,135698.0
2024-01-29 15:00:00,78.93,79.07,78.93,79.05,184306.0,74.7873,74.92,74.7873,74.901,184306.0
2024-01-29 15:10:00,79.05,79.14,79.02,79.14,84827.0,74.901,74.9863,74.8726,74.9863,84827.0
2024-01-29 15:20:00,79.14,79.19,79.09,79.1,151076.0,74.9863,75.0337,74.9389,74.9484,151076.0
2024-01-29 15:30:00,79.1,79.15,79.01,79.14,168039.0,74.9484,74.9958,74.8631,74.9863,168039.0
2024-01-29 15:40:00,79.13,79.18,79.06,79.08,339951.0,74.9768,75.0242,74.9105,74.9295,339951.0
2024-01-29 15:50:00,79.07,79.11,78.93,79.11,615915.0,74.92,74.9579,74.7873,74.9579,615915.0
2024-01-30 09:30:00,78.8,78.9,78.48,78.71,196720.0,74.6641,74.7589,74.3609,74.5789,196720.0
2024-01-30 09:40:00,78.72,78.82,78.42,78.45,176119.0,74.5883,74.6831,74.3041,74.3325,176119.0
2024-01-30 09:50:00,78.43,78.51,78.33,78.35,107125.0,74.3136,74.3894,74.2188,74.2378,107125.0
2024-01-30 10:00:00,78.36,78.4,78.12,78.37,126405.0,74.2472,74.2851,74.0198,74.2567,126405.0
2024-01-30 10:10:00,78.39,78.4,78.13,78.13,80292.0,74.2757,74.2851,74.0293,74.0293,80292.0
2024-01-30 10:20:00,78.13,78.14,77.96,78.07,107282.0,74.0293,74.0388,73.8682,73.9725,107282.0
2024-01-30 10:30:00,78.07,78.14,78.02,78.08,120781.0,73.9725,74.0388,73.9251,73.9819,120781.0
2024-01-30 10:40:00,78.09,78.24,78.05,78.22,114096.0,73.9914,74.1335,73.9535,74.1146,114096.0
2024-01-30 10:50:00,78.22,78.43,78.14,78.3,184112.0,74.1146,74.3136,74.0388,74.1904,184112.0
2024-01-30 11:00:00,78.29,78.5,78.17,78.49,127587.0,74.1809,74.3799,74.0672,74.3704,127587.0
2024-01-30 11:10:00,78.5,78.55,78.43,78.48,71860.0,74.3799,74.4273,74.3136,74.3609,71860.0
2024-01-30 11:20:00,78.47,78.57,78.42,78.55,141618.0,74.3515,74.4462,74.3041,74.4273,141618.0
2024-01-30 11:30:00,78.54,78.54,78.4,78.47,213172.0,74.4178,74.4178,74.2851,74.3515,213172.0
2024-01-30 11:40:00,78.47,78.76,78.46,78.76,55161.0,74.3515,74.6262,74.342,74.6262,55161.0
2024-01-30 11:50:00,78.78,78.79,78.63,78.7,46927.0,74.6452,74.6547,74.5031,74.5694,46927.0
2024-01-30 12:00:00,78.69,78.76,78.58,78.73,57532.0,74.5599,74.6262,74.4557,74.5978,57532.0
2024-01-30 12:10:00,78.72,78.73,78.45,78.51,269224.0,74.5883,74.5978,74.3325,74.3894,269224.0
2024-01-30 12:20:00,78.52,78.63,78.47,78.55,72251.0,74.3988,74.5031,74.3515,74.4273,72251.0
2024-01-30 12:30:00,78.54,78.63,78.5,78.53,96398.0,74.4178,74.5031,74.3799,74.4083,96398.0
2024-01-30 12:40:00,78.52,78.54,78.45,78.5,100686.0,74.3988,74.4178,74.3325,74.3799,100686.0
2024-01-30 12:50:00,78.5,78.67,78.48,78.65,52209.0,74.3799,74.541,74.3609,74.522,52209.0
2024-01-30 13:00:00,78.65,78.66,78.46,78.51,256504.0,74.522,74.5315,74.342,74.3894,256504.0
2024-01-30 13:10:00,78.52,78.64,78.49,78.54,76755.0,74.3988,74.5125,74.3704,74.4178,76755.0
2024-01-30 13:20:00,78.54,78.57,78.46,78.49,144378.0,74.4178,74.4462,74.342,74.3704,144378.0
2024-01-30 13:30:00,78.49,78.53,78.43,78.5,101849.0,74.3704,74.4083,74.3136,74.3799,101849.0
2024-01-30 13:40:00,78.5,78.64,78.49,78.56,81459.0,74.3799,74.5125,74.3704,74.4367,81459.0
2024-01-30 13:50:00,78.56,78.58,78.48,78.48,74610.0,74.4367,74.4557,74.3609,74.3609,74610.0
2024-01-30 14:00:00,78.48,78.58,78.47,78.56,112612.0,74.3609,74.4557,74.3515,74.4367,112612.0
2024-01-30 14:10:00,78.56,78.71,78.56,78.58,95263.0,74.4367,74.5789,74.4367,74.4557,95263.0
2024-01-30 14:20:00,78.59,78.68,78.56,78.6,135716.0,74.4652,74.5504,74.4367,74.4746,135716.0
2024-01-30 14:30:00,78.61,78.65,78.57,78.59,76595.0,74.4841,74.522,74.4462,74.4652,76595.0
2024-01-30 14:40:00,78.58,78.58,78.52,78.55,52666.0,74.4557,74.4557,74.3988,74.4273,52666.0
2024-01-30 14:50:00,78.55,78.56,78.47,78.53,78874.0,74.4273,74.4367,74.3515,74.4083,78874.0
2024-01-30 15:00:00,78.53,78.53,78.39,78.48,103552.0,74.4083,74.4083,74.2757,74.3609,103552.0
2024-01-30 15:10:00,78.48,78.51,78.41,78.5,98604.0,74.3609,74.3894,74.2946,74.3799,98604.0
2024-01-30 15:20:00,78.5,78.63,78.48,78.57,90744.0,74.3799,74.5031,74.3609,74.4462,90744.0
2024-01-30 15:30:00,78.58,78.83,78.56,78.81,121162.0,74.4557,74.6926,74.4367,74.6736,121162.0
2024-01-30 15:40:00,78.8,78.8,78.67,78.7,186191.0,74.6641,74.6641,74.541,74.5694,186191.0
2024-01-30 15:50:00,78.7,78.78,78.6,78.64,793231.0,74.5694,74.6452,74.4746,74.5125,793231.0
2024-01-31 09:30:00,78.83,78.96,78.46,78.84,196369.0,74.6926,74.8158,74.342,74.702,196369.0
2024-01-31 09:40:00,78.89,79.03,78.7,78.77,92958.0,74.7494,74.8821,74.5694,74.6357,92958.0
2024-01-31 09:50:00,78.77,78.78,78.47,78.62,133495.0,74.6357,74.6452,74.3515,74.4936,133495.0
2024-01-31 10:00:00,78.63,78.83,78.6,78.7,109700.0,74.5031,74.6926,74.4746,74.5694,109700.0
2024-01-31 10:10:00,78.71,78.93,78.71,78.87,61201.0,74.5789,74.7873,74.5789,74.7305,61201.0
2024-01-31 10:20:00,78.86,78.97,78.78,78.8,63528.0,74.721,74.8252,74.6452,74.6641,63528.0
2024-01-31 10:30:00,78.8,78.9,78.73,78.77,81502.0,74.6641,74.7589,74.5978,74.6357,81502.0
2024-01-31 10:40:00,78.76,78.87,78.76,78.77,73906.0,74.6262,74.7305,74.6262,74.6357,73906.0
2024-01-31 10:50:00,78.77,78.78,78.38,78.43,66853.0,74.6357,74.6452,74.2662,74.3136,66853.0
2024-01-31 11:00:00,78.43,78.47,78.25,78.39,95951.0,74.3136,74.3515,74.143,74.2757,95951.0
2024-01-31 11:10:00,78.4,78.47,78.31,78.39,65331.0,74.2851,74.3515,74.1999,74.2757,65331.0
2024-01-31 11:20:00,78.38,78.46,78.29,78.29,63302.0,74.2662,74.342,74.1809,74.1809,63302.0
2024-01-31 11:30:00,78.3,78.36,78.19,78.23,94816.0,74.1904,74.2472,74.0862,74.1241,94816.0
2024-01-31 11:40:00,78.23,78.32,78.13,78.26,74636.0,74.1241,74.2093,74.0293,74.1525,74636.0
2024-01-31 11:50:00,78.28,78.38,78.26,78.36,49137.0,74.1714,74.2662,74.1525,74.2472,49137.0
2024-01-31 12:00:00,78.36,78.46,78.32,78.44,56178.0,74.2472,74.342,74.2093,74.323,56178.0
2024-01-31 12:10:00,78.44,78.45,78.35,78.42,49312.0,74.323,74.3325,74.2378,74.3041,49312.0
2024-01-31 12:20:00,78.42,78.49,78.36,78.46,44828.0,74.3041,74.3704,74.2472,74.342,44828.0
2024-01-31 12:30:00,78.47,78.47,78.3,78.31,49704.0,74.3515,74.3515,74.1904,74.1999,49704.0
2024-01-31 12:40:00,78.31,78.34,78.25,78.31,35836.0,74.1999,74.2283,74.143,74.1999,35836.0
2024-01-31 12:50:00,78.31,78.39,78.28,78.34,34092.0,74.1999,74.2757,74.1714,74.2283,34092.0
2024-01-31 13:00:00,78.34,78.38,78.26,78.26,41554.0,74.2283,74.2662,74.1525,74.1525,41554.0
2024-01-31 13:10:00,78.27,78.28,78.13,78.2,68097.0,74.162,74.1714,74.0293,74.0956,68097.0
2024-01-31 13:20:00,78.2,78.22,78.11,78.22,37632.0,74.0956,74.1146,74.0104,74.1146,37632.0
2024-01-31 13:30:00,78.22,78.29,78.17,78.19,42918.0,74.1146,74.1809,74.0672,74.0862,42918.0
2024-01-31 13:40:00,78.2,78.23,78.15,78.19,65272.0,74.0956,74.1241,74.0483,74.0862,65272.0
2024-01-31 13:50:00,78.19,78.36,78.17,78.33,139363.0,74.0862,74.2472,74.0672,74.2188,139363.0
2024-01-31 14:00:00,78.34,78.36,78.08,78.29,80059.0,74.2283,74.2472,73.9819,74.1809,80059.0
2024-01-31 14:10:00,78.31,78.35,78.23,78.27,67192.0,74.1999,74.2378,74.1241,74.162,67192.0
2024-01-31 14:20:00,78.27,78.39,78.26,78.31,41602.0,74.162,74.2757,74.1525,74.1999,41602.0
2024-01-31 14:30:00,78.31,78.54,78.27,78.5,123021.0,74.1999,74.4178,74.162,74.3799,123021.0
2024-01-31 14:40:00,78.51,78.63,78.5,78.57,216418.0,74.3894,74.5031,74.3799,74.4462,216418.0
2024-01-31 14:50:00,78.58,78.58,78.37,78.4,73701.0,74.4557,74.4557,74.2567,74.2851,73701.0
2024-01-31 15:00:00,78.4,78.4,78.01,78.15,106777.0,74.2851,74.2851,73.9156,74.0483,106777.0
2024-01-31 15:10:00,78.15,78.28,78.12,78.16,74019.0,74.0483,74.1714,74.0198,74.0577,74019.0
2024-01-31 15:20:00,78.16,78.28,78.15,78.15,106972.0,74.0577,74.1714,74.0483,74.0483,106972.0
2024-01-31 15:30:00,78.15,78.34,78.12,78.27,161655.0,74.0483,74.2283,74.0198,74.162,161655.0
2024-01-31 15:40:00,78.26,78.47,78.25,78.44,204281.0,74.1525,74.3515,74.143,74.323,204281.0
2024-01-31 15:50:00,78.43,78.46,78.21,78.26,979868.0,74.3136,74.342,74.1051,74.1525,979868.0
2024-02-01 09:30:00,78.07,78.11,77.4,77.62,280496.0,73.9725,74.0104,73.3376,73.5461,280496.0
2024-02-01 09:40:00,77.61,77.77,77.54,77.66,110126.0,73.5366,73.6882,73.4703,73.584,110126.0
2024-02-01 09:50:00,77.67,77.8,77.58,77.7,136720.0,73.5935,73.7166,73.5082,73.6219,136720.0
2024-02-01 10:00:00,77.67,77.91,77.59,77.8,196092.0,73.5935,73.8209,73.5177,73.7166,196092.0
2024-02-01 10:10:00,77.8,77.95,77.79,77.92,81692.0,73.7166,73.8588,73.7072,73.8303,81692.0
2024-02-01 10:20:00,77.89,77.96,77.72,77.81,80879.0,73.8019,73.8682,73.6408,73.7261,80879.0
2024-02-01 10:30:00,77.81,77.96,77.78,77.89,80281.0,73.7261,73.8682,73.6977,73.8019,80281.0
2024-02-01 10:40:00,77.89,77.95,77.83,77.87,54197.0,73.8019,73.8588,73.7451,73.783,54197.0
2024-02-01 10:50:00,77.86,77.91,77.8,77.86,55544.0,73.7735,73.8209,73.7166,73.7735,55544.0
2024-02-01 11:00:00,77.87,78.07,77.85,78.02,98597.0,73.783,73.9725,73.764,73.9251,98597.0
2024-02-01 11:10:00,78.03,78.03,77.81,77.86,206261.0,73.9346,73.9346,73.7261,73.7735,206261.0
2024-02-01 11:20:00,77.86,77.92,77.68,77.85,115483.0,73.7735,73.8303,73.6029,73.764,115483.0
2024-02-01 11:30:00,77.88,77.98,77.86,77.94,98818.0,73.7924,73.8872,73.7735,73.8493,98818.0
2024-02-01 11:40:00,77.94,78.0,77.89,77.99,123905.0,73.8493,73.9061,73.8019,73.8967,123905.0
2024-02-01 11:50:00,77.98,77.99,77.91,77.93,41905.0,73.8872,73.8967,73.8209,73.8398,41905.0
2024-02-01 12:00:00,77.93,78.41,77.93,78.37,58716.0,73.8398,74.2946,73.8398,74.2567,58716.0
2024-02-01 12:10:00,78.36,78.38,78.13,78.19,48177.0,74.2472,74.2662,74.0293,74.0862,48177.0
2024-02-01 12:20:00,78.2,78.23,78.14,78.16,38043.0,74.0956,74.1241,74.0388,74.0577,38043.0
2024-02-01 12:30:00,78.16,78.22,78.13,78.18,83102.0,74.0577,74.1146,74.0293,74.0767,83102.0
2024-02-01 12:40:00,78.18,78.27,78.15,78.24,186507.0,74.0767,74.162,74.0483,74.1335,186507.0
2024-02-01 12:50:00,78.24,78.58,78.23,78.57,137177.0,74.1335,74.4557,74.1241,74.4462,137177.0
2024-02-01 13:00:00,78.57,78.58,78.36,78.42,57089.0,74.4462,74.4557,74.2472,74.3041,57089.0
2024-02-01 13:10:00,78.42,78.46,78.18,78.19,85483.0,74.3041,74.342,74.0767,74.0862,85483.0
2024-02-01 13:20:00,78.19,78.32,78.08,78.27,207570.0,74.0862,74.2093,73.9819,74.162,207570.0
2024-02-01 13:30:00,78.27,78.58,78.27,78.34,140921.0,74.162,74.4557,74.162,74.2283,140921.0
2024-02-01 13:40:00,78.34,78.46,78.31,78.34,68558.0,74.2283,74.342,74.1999,74.2283,68558.0
2024-02-01 13:50:00,78.34,78.52,78.26,78.51,138574.0,74.2283,74.3988,74.1525,74.3894,138574.0
2024-02-01 14:00:00,78.52,78.52,78.36,78.4,111804.0,74.3988,74.3988,74.2472,74.2851,111804.0
2024-02-01 14:10:00,78.39,78.41,78.32,78.39,122753.0,74.2757,74.2946,74.2093,74.2757,122753.0
2024-02-01 14:20:00,78.4,78.45,78.28,78.3,53770.0,74.2851,74.3325,74.1714,74.1904,53770.0
2024-02-01 14:30:00,78.3,78.32,78.23,78.28,71229.0,74.1904,74.2093,74.1241,74.1714,71229.0
2024-02-01 14:40:00,78.28,78.34,78.25,78.3,78851.0,74.1714,74.2283,74.143,74.1904,78851.0
2024-02-01 14:50:00,78.31,78.33,78.21,78.25,72072.0,74.1999,74.2188,74.1051,74.143,72072.0
2024-02-01 15:00:00,78.25,78.26,78.15,78.2,86113.0,74.143,74.1525,74.0483,74.0956,86113.0
2024-02-01 15:10:00,78.2,78.23,78.15,78.19,87938.0,74.0956,74.1241,74.0483,74.0862,87938.0
2024-02-01 15:20:00,78.18,78.28,78.15,78.25,127915.0,74.0767,74.1714,74.0483,74.143,127915.0
2024-02-01 15:30:00,78.26,78.26,78.1,78.12,154798.0,74.1525,74.1525,74.0009,74.0198,154798.0
2024-02-01 15:40:00,78.13,78.18,78.04,78.06,180372.0,74.0293,74.0767,73.944,73.963,180372.0
2024-02-01 15:50:00,78.07,78.21,78.06,78.15,660916.0,73.9725,74.1051,73.963,74.0483,660916.0
2024-02-02 09:30:00,77.62,77.99,77.29,77.3,239009.0,73.5461,73.8967,73.2334,73.2429,239009.0
2024-02-02 09:40:00,77.32,77.54,77.13,77.26,129456.0,73.2618,73.4703,73.0818,73.205,129456.0
2024-02-02 09:50:00,77.25,77.32,77.18,77.23,88464.0,73.1955,73.2618,73.1292,73.1766,88464.0
2024-02-02 10:00:00,77.23,77.49,77.17,77.43,134110.0,73.1766,73.4229,73.1197,73.3661,134110.0
2024-02-02 10:10:00,77.43,77.62,77.31,77.36,110536.0,73.3661,73.5461,73.2524,73.2997,110536.0
2024-02-02 10:20:00,77.36,77.5,77.27,77.48,91611.0,73.2997,73.4324,73.2145,73.4134,91611.0
2024-02-02 10:30:00,77.49,77.69,77.49,77.61,108061.0,73.4229,73.6124,73.4229,73.5366,108061.0
2024-02-02 10:40:00,77.61,77.85,77.61,77.69,152302.0,73.5366,73.764,73.5366,73.6124,152302.0
2024-02-02 10:50:00,77.7,77.73,77.44,77.63,90333.0,73.6219,73.6503,73.3755,73.5556,90333.0
2024-02-02 11:00:00,77.64,77.7,77.5,77.57,88329.0,73.565,73.6219,73.4324,73.4987,88329.0
2024-02-02 11:10:00,77.57,77.58,77.43,77.43,60684.0,73.4987,73.5082,73.3661,73.3661,60684.0
2024-02-02 11:20:00,77.43,77.57,77.39,77.54,88854.0,73.3661,73.4987,73.3282,73.4703,88854.0
2024-02-02 11:30:00,77.53,77.57,77.49,77.56,44775.0,73.4608,73.4987,73.4229,73.4892,44775.0
2024-02-02 11:40:00,77.56,77.56,77.44,77.51,54214.0,73.4892,73.4892,73.3755,73.4419,54214.0
2024-02-02 11:50:00,77.51,77.56,77.37,77.41,62292.0,73.4419,73.4892,73.3092,73.3471,62292.0
2024-02-02 12:00:00,77.43,77.48,77.32,77.32,61817.0,73.3661,73.4134,73.2618,73.2618,61817.0
2024-02-02 12:10:00,77.32,77.41,77.29,77.39,68692.0,73.2618,73.3471,73.2334,73.3282,68692.0
2024-02-02 12:20:00,77.39,77.42,77.23,77.32,45850.0,73.3282,73.3566,73.1766,73.2618,45850.0
2024-02-02 12:30:00,77.37,77.37,77.18,77.21,104771.0,73.3092,73.3092,73.1292,73.1576,104771.0
2024-02-02 12:40:00,77.21,77.25,77.08,77.16,84646.0,73.1576,73.1955,73.0344,73.1102,84646.0
2024-02-02 12:50:00,77.15,77.24,77.04,77.23,58028.0,73.1007,73.186,72.9965,73.1766,58028.0
2024-02-02 13:00:00,77.24,77.33,77.22,77.29,52059.0,73.186,73.2713,73.1671,73.2334,52059.0
2024-02-02 13:10:00,77.29,77.36,77.25,77.35,34478.0,73.2334,73.2997,73.1955,73.2903,34478.0
2024-02-02 13:20:00,77.36,77.36,77.17,77.18,47767.0,73.2997,73.2997,73.1197,73.1292,47767.0
2024-02-02 13:30:00,77.19,77.27,77.15,77.24,47993.0,73.1386,73.2145,73.1007,73.186,47993.0
2024-02-02 13:40:00,77.25,77.28,77.11,77.21,58297.0,73.1955,73.2239,73.0628,73.1576,58297.0
2024-02-02 13:50:00,77.22,77.23,77.12,77.15,50844.0,73.1671,73.1766,73.0723,73.1007,50844.0
2024-02-02 14:00:00,77.15,77.23,77.13,77.17,50043.0,73.1007,73.1766,73.0818,73.1197,50043.0
2024-02-02 14:10:00,77.17,77.21,77.13,77.19,58446.0,73.1197,73.1576,73.0818,73.1386,58446.0
2024-02-02 14:20:00,77.19,77.21,77.1,77.21,66516.0,73.1386,73.1576,73.0534,73.1576,66516.0
2024-02-02 14:30:00,77.19,77.25,77.15,77.19,86458.0,73.1386,73.1955,73.1007,73.1386,86458.0
2024-02-02 14:40:00,77.19,77.31,77.18,77.29,107065.0,73.1386,73.2524,73.1292,73.2334,107065.0
2024-02-02 14:50:00,77.29,77.33,77.25,77.31,83069.0,73.2334,73.2713,73.1955,73.2524,83069.0
2024-02-02 15:00:00,77.3,77.36,77.26,77.34,105894.0,73.2429,73.2997,73.205,73.2808,105894.0
2024-02-02 15:10:00,77.34,77.39,77.29,77.34,64965.0,73.2808,73.3282,73.2334,73.2808,64965.0
2024-02-02 15:20:00,77.34,77.4,77.3,77.4,95254.0,73.2808,73.3376,73.2429,73.3376,95254.0
2024-02-02 15:30:00,77.4,77.41,77.31,77.31,130400.0,73.3376,73.3471,73.2524,73.2524,130400.0
2024-02-02 15:40:00,77.31,77.32,77.09,77.09,231278.0,73.2524,73.2618,73.0439,73.0439,231278.0
2024-02-02 15:50:00,77.09,77.15,76.91,76.92,843906.0,73.0439,73.1007,72.8733,72.8828,843906.0
2024-02-05 09:30:00,76.74,76.89,76.01,76.39,251019.0,72.7123,72.8544,72.0206,72.3806,251019.0
2024-02-05 09:40:00,76.39,76.75,76.33,76.56,174292.0,72.3806,72.7217,72.3238,72.5417,174292.0
2024-02-05 09:50:00,76.56,76.93,76.55,76.72,180737.0,72.5417,72.8923,72.5322,72.6933,180737.0
2024-02-05 10:00:00,76.75,76.84,76.31,76.32,195370.0,72.7217,72.807,72.3048,72.3143,195370.0
2024-02-05 10:10:00,76.31,76.45,76.21,76.27,100568.0,72.3048,72.4375,72.2101,72.2669,100568.0
2024-02-05 10:20:00,76.26,76.32,76.17,76.19,81276.0,72.2575,72.3143,72.1722,72.1911,81276.0
2024-02-05 10:30:00,76.19,76.43,76.13,76.37,77514.0,72.1911,72.4185,72.1343,72.3617,77514.0
2024-02-05 10:40:00,76.37,76.5,76.34,76.42,93665.0,72.3617,72.4849,72.3333,72.4091,93665.0
2024-02-05 10:50:00,76.42,76.53,76.39,76.5,84449.0,72.4091,72.5133,72.3806,72.4849,84449.0
2024-02-05 11:00:00,76.5,76.68,76.48,76.64,83082.0,72.4849,72.6554,72.4659,72.6175,83082.0
2024-02-05 11:10:00,76.64,76.65,76.44,76.59,115934.0,72.6175,72.627,72.428,72.5701,115934.0
2024-02-05 11:20:00,76.6,76.8,76.6,76.77,98846.0,72.5796,72.7691,72.5796,72.7407,98846.0
2024-02-05 11:30:00,76.76,76.87,76.76,76.83,45853.0,72.7312,72.8354,72.7312,72.7975,45853.0
2024-02-05 11:40:00,76.83,76.85,76.69,76.7,105446.0,72.7975,72.8165,72.6649,72.6744,105446.0
2024-02-05 11:50:00,76.7,76.7,76.65,76.7,80314.0,72.6744,72.6744,72.627,72.6744,80314.0
2024-02-05 12:00:00,76.7,76.78,76.67,76.75,42582.0,72.6744,72.7502,72.6459,72.7217,42582.0
2024-02-05 12:10:00,76.75,76.75,76.65,76.7,47972.0,72.7217,72.7217,72.627,72.6744,47972.0
2024-02-05 12:20:00,76.69,76.77,76.66,76.73,87662.0,72.6649,72.7407,72.6365,72.7028,87662.0
2024-02-05 12:30:00,76.74,76.84,76.74,76.81,66874.0,72.7123,72.807,72.7123,72.7786,66874.0
2024-02-05 12:40:00,76.81,76.82,76.75,76.81,33703.0,72.7786,72.7881,72.7217,72.7786,33703.0
2024-02-05 12:50:00,76.81,76.86,76.71,76.73,51903.0,72.7786,72.826,72.6838,72.7028,51903.0
2024-02-05 13:00:00,76.73,76.75,76.71,76.75,50286.0,72.7028,72.7217,72.6838,72.7217,50286.0
2024-02-05 13:10:00,76.74,76.75,76.72,76.75,54577.0,72.7123,72.7217,72.6933,72.7217,54577.0
2024-02-05 13:20:00,76.75,76.75,76.72,76.73,65304.0,72.7217,72.7217,72.6933,72.7028,65304.0
2024-02-05 13:30:00,76.73,76.86,76.72,76.84,70541.0,72.7028,72.826,72.6933,72.807,70541.0
2024-02-05 13:40:00,76.84,76.88,76.81,76.86,54278.0,72.807,72.8449,72.7786,72.826,54278.0
2024-02-05 13:50:00,76.87,76.94,76.82,76.94,54660.0,72.8354,72.9018,72.7881,72.9018,54660.0
2024-02-05 14:00:00,76.94,76.99,76.87,76.96,45896.0,72.9018,72.9491,72.8354,72.9207,45896.0
2024-02-05 14:10:00,76.96,77.05,76.94,77.03,62534.0,72.9207,73.006,72.9018,72.987,62534.0
2024-02-05 14:20:00,77.03,77.03,76.85,76.9,80821.0,72.987,72.987,72.8165,72.8639,80821.0
2024-02-05 14:30:00,76.9,76.9,76.8,76.89,81248.0,72.8639,72.8639,72.7691,72.8544,81248.0
2024-02-05 14:40:00,76.9,76.9,76.82,76.89,90974.0,72.8639,72.8639,72.7881,72.8544,90974.0
2024-02-05 14:50:00,76.88,76.9,76.82,76.85,54610.0,72.8449,72.8639,72.7881,72.8165,54610.0
2024-02-05 15:00:00,76.85,76.87,76.74,76.77,78707.0,72.8165,72.8354,72.7123,72.7407,78707.0
2024-02-05 15:10:00,76.76,76.83,76.73,76.81,127720.0,72.7312,72.7975,72.7028,72.7786,127720.0
2024-02-05 15:20:00,76.81,76.84,76.72,76.73,167993.0,72.7786,72.807,72.6933,72.7028,167993.0
2024-02-05 15:30:00,76.73,76.91,76.72,76.84,250073.0,72.7028,72.8733,72.6933,72.807,250073.0
2024-02-05 15:40:00,76.84,76.84,76.71,76.72,86030.0,72.807,72.807,72.6838,72.6933,86030.0
2024-02-05 15:50:00,76.72,76.83,76.69,76.71,551409.0,72.6933,72.7975,72.6649,72.6838,551409.0
2024-02-06 09:30:00,76.9,77.33,76.71,76.9,258005.0,72.8639,73.2713,72.6838,72.8639,258005.0
2024-02-06 09:40:00,76.92,77.31,76.9,77.27,93929.0,72.8828,73.2524,72.8639,73.2145,93929.0
2024-02-06 09:50:00,77.27,77.3,76.87,77.04,317057.0,73.2145,73.2429,72.8354,72.9965,317057.0
2024-02-06 10:00:00,77.04,77.38,77.02,77.27,122935.0,72.9965,73.3187,72.9776,73.2145,122935.0
2024-02-06 10:10:00,77.28,77.43,77.15,77.31,159129.0,73.2239,73.3661,73.1007,73.2524,159129.0
2024-02-06 10:20:00,77.32,77.35,77.25,77.28,138175.0,73.2618,73.2903,73.1955,73.2239,138175.0
2024-02-06 10:30:00,77.28,77.43,77.18,77.19,122907.0,73.2239,73.3661,73.1292,73.1386,122907.0
2024-02-06 10:40:00,77.19,77.31,77.1,77.31,192558.0,73.1386,73.2524,73.0534,73.2524,192558.0
2024-02-06 10:50:00,77.32,77.49,77.26,77.49,126521.0,73.2618,73.4229,73.205,73.4229,126521.0
2024-02-06 11:00:00,77.48,77.49,77.31,77.37,122464.0,73.4134,73.4229,73.2524,73.3092,122464.0
2024-02-06 11:10:00,77.37,77.53,77.36,77.53,135736.0,73.3092,73.4608,73.2997,73.4608,135736.0
2024-02-06 11:20:00,77.53,77.85,77.47,77.75,174879.0,73.4608,73.764,73.404,73.6693,174879.0
2024-02-06 11:30:00,77.73,77.81,77.55,77.57,107500.0,73.6503,73.7261,73.4798,73.4987,107500.0
2024-02-06 11:40:00,77.58,77.64,77.47,77.6,63678.0,73.5082,73.565,73.404,73.5271,63678.0
2024-02-06 11:50:00,77.59,77.75,77.53,77.68,119652.0,73.5177,73.6693,73.4608,73.6029,119652.0
2024-02-06 12:00:00,77.69,77.8,77.63,77.71,59499.0,73.6124,73.7166,73.5556,73.6314,59499.0
2024-02-06 12:10:00,77.71,77.86,77.68,77.8,148526.0,73.6314,73.7735,73.6029,73.7166,148526.0
2024-02-06 12:20:00,77.78,77.84,77.71,77.77,94322.0,73.6977,73.7545,73.6314,73.6882,94322.0
2024-02-06 12:30:00,77.77,77.87,77.74,77.77,79403.0,73.6882,73.783,73.6598,73.6882,79403.0
2024-02-06 12:40:00,77.78,77.79,77.62,77.72,82703.0,73.6977,73.7072,73.5461,73.6408,82703.0
2024-02-06 12:50:00,77.72,77.75,77.62,77.73,67230.0,73.6408,73.6693,73.5461,73.6503,67230.0
2024-02-06 13:00:00,77.72,77.72,77.61,77.64,55635.0,73.6408,73.6408,73.5366,73.565,55635.0
2024-02-06 13:10:00,77.66,77.75,77.62,77.72,61373.0,73.584,73.6693,73.5461,73.6408,61373.0
2024-02-06 13:20:00,77.73,77.74,77.6,77.67,47308.0,73.6503,73.6598,73.5271,73.5935,47308.0
2024-02-06 13:30:00,77.66,77.75,77.65,77.72,64937.0,73.584,73.6693,73.5745,73.6408,64937.0
2024-02-06 13:40:00,77.71,77.82,77.71,77.75,45958.0,73.6314,73.7356,73.6314,73.6693,45958.0
2024-02-06 13:50:00,77.74,77.79,77.7,77.73,52396.0,73.6598,73.7072,73.6219,73.6503,52396.0
2024-02-06 14:00:00,77.72,77.72,77.46,77.49,72976.0,73.6408,73.6408,73.3945,73.4229,72976.0
2024-02-06 14:10:00,77.49,77.59,77.46,77.57,43879.0,73.4229,73.5177,73.3945,73.4987,43879.0
2024-02-06 14:20:00,77.56,77.59,77.48,77.54,44631.0,73.4892,73.5177,73.4134,73.4703,44631.0
2024-02-06 14:30:00,77.54,77.54,77.34,77.4,121397.0,73.4703,73.4703,73.2808,73.3376,121397.0
2024-02-06 14:40:00,77.4,77.48,77.34,77.47,87104.0,73.3376,73.4134,73.2808,73.404,87104.0
2024-02-06 14:50:00,77.47,77.51,77.33,77.48,84487.0,73.404,73.4419,73.2713,73.4134,84487.0
2024-02-06 15:00:00,77.49,77.49,77.32,77.37,111942.0,73.4229,73.4229,73.2618,73.3092,111942.0
2024-02-06 15:10:00,77.38,77.53,77.38,77.39,107968.0,73.3187,73.4608,73.3187,73.3282,107968.0
2024-02-06 15:20:00,77.4,77.53,77.36,77.46,131977.0,73.3376,73.4608,73.2997,73.3945,131977.0
2024-02-06 15:30:00,77.46,77.59,77.4,77.56,149033.0,73.3945,73.5177,73.3376,73.4892,149033.0
2024-02-06 15:40:00,77.56,77.58,77.38,77.48,363309.0,73.4892,73.5082,73.3187,73.4134,363309.0
2024-02-06 15:50:00,77.48,77.79,77.41,77.69,919452.0,73.4134,73.7072,73.3471,73.6124,919452.0
2024-02-07 09:30:00,76.21,76.45,74.93,75.37,682198.0,72.2101,72.4375,70.9973,71.4142,682198.0
2024-02-07 09:40:00,75.37,75.64,74.74,75.31,499037.0,71.4142,71.67,70.8172,71.3573,499037.0
2024-02-07 09:50:00,75.31,75.35,74.49,74.59,353314.0,71.3573,71.3952,70.5804,70.6751,353314.0
2024-02-07 10:00:00,74.59,74.73,73.94,74.44,488945.0,70.6751,70.8078,70.0592,70.533,488945.0
2024-02-07 10:10:00,74.44,74.83,74.3,74.81,233578.0,70.533,70.9025,70.4003,70.8836,233578.0
2024-02-07 10:20:00,74.83,75.08,74.52,74.98,545281.0,70.9025,71.1394,70.6088,71.0446,545281.0
2024-02-07 10:30:00,74.98,75.28,74.91,75.06,297114.0,71.0446,71.3289,70.9783,71.1204,297114.0
2024-02-07 10:40:00,75.06,75.06,74.66,74.79,189775.0,71.1204,71.1204,70.7414,70.8646,189775.0
2024-02-07 10:50:00,74.78,75.11,74.77,75.06,102973.0,70.8551,71.1678,70.8457,71.1204,102973.0
2024-02-07 11:00:00,75.06,75.06,74.7,74.75,127235.0,71.1204,71.1204,70.7793,70.8267,127235.0
2024-02-07 11:10:00,74.76,74.82,74.55,74.59,152347.0,70.8362,70.893,70.6372,70.6751,152347.0
2024-02-07 11:20:00,74.59,75.05,74.58,75.02,131895.0,70.6751,71.111,70.6656,71.0825,131895.0
2024-02-07 11:30:00,75.02,75.07,74.8,74.95,75544.0,71.0825,71.1299,70.8741,71.0162,75544.0
2024-02-07 11:40:00,74.94,74.96,74.8,74.87,49378.0,71.0067,71.0257,70.8741,70.9404,49378.0
2024-02-07 11:50:00,74.87,75.17,74.86,75.12,136786.0,70.9404,71.2247,70.9309,71.1773,136786.0
2024-02-07 12:00:00,75.12,75.2,74.85,74.89,142474.0,71.1773,71.2531,70.9215,70.9594,142474.0
2024-02-07 12:10:00,74.89,75.04,74.64,75.02,156704.0,70.9594,71.1015,70.7225,71.0825,156704.0
2024-02-07 12:20:00,75.02,75.1,74.96,75.0,102228.0,71.0825,71.1583,71.0257,71.0636,102228.0
2024-02-07 12:30:00,75.0,75.17,74.98,75.14,68161.0,71.0636,71.2247,71.0446,71.1962,68161.0
2024-02-07 12:40:00,75.15,75.21,75.11,75.17,61599.0,71.2057,71.2626,71.1678,71.2247,61599.0
2024-02-07 12:50:00,75.17,75.26,75.07,75.14,128659.0,71.2247,71.3099,71.1299,71.1962,128659.0
2024-02-07 13:00:00,75.13,75.23,74.95,74.97,85412.0,71.1868,71.2815,71.0162,71.0352,85412.0
2024-02-07 13:10:00,74.97,75.29,74.97,75.14,110283.0,71.0352,71.3384,71.0352,71.1962,110283.0
2024-02-07 13:20:00,75.16,75.23,75.05,75.09,82730.0,71.2152,71.2815,71.111,71.1489,82730.0
2024-02-07 13:30:00,75.09,75.19,75.03,75.09,102989.0,71.1489,71.2436,71.092,71.1489,102989.0
2024-02-07 13:40:00,75.09,75.14,74.67,74.76,225474.0,71.1489,71.1962,70.7509,70.8362,225474.0
2024-02-07 13:50:00,74.76,75.02,74.74,74.93,118441.0,70.8362,71.0825,70.8172,70.9973,118441.0
2024-02-07 14:00:00,74.93,74.93,74.76,74.79,90388.0,70.9973,70.9973,70.8362,70.8646,90388.0
2024-02-07 14:10:00,74.8,74.97,74.79,74.94,77794.0,70.8741,71.0352,70.8646,71.0067,77794.0
2024-02-07 14:20:00,74.95,75.04,74.93,74.98,72261.0,71.0162,71.1015,70.9973,71.0446,72261.0
2024-02-07 14:30:00,74.98,75.0,74.92,74.95,91362.0,71.0446,71.0636,70.9878,71.0162,91362.0
2024-02-07 14:40:00,74.96,74.99,74.93,74.96,64070.0,71.0257,71.0541,70.9973,71.0257,64070.0
2024-02-07 14:50:00,74.95,74.97,74.76,74.78,90490.0,71.0162,71.0352,70.8362,70.8551,90490.0
2024-02-07 15:00:00,74.78,74.97,74.74,74.84,108004.0,70.8551,71.0352,70.8172,70.912,108004.0
2024-02-07 15:10:00,74.84,74.86,74.67,74.71,120356.0,70.912,70.9309,70.7509,70.7888,120356.0
2024-02-07 15:20:00,74.72,74.73,74.55,74.68,162011.0,70.7983,70.8078,70.6372,70.7604,162011.0
2024-02-07 15:30:00,74.69,74.79,74.65,74.7,180679.0,70.7699,70.8646,70.732,70.7793,180679.0
2024-02-07 15:40:00,74.7,74.75,74.41,74.41,300644.0,70.7793,70.8267,70.5046,70.5046,300644.0
2024-02-07 15:50:00,74.41,74.63,74.34,74.4,907045.0,70.5046,70.713,70.4382,70.4951,907045.0
2024-02-08 09:30:00,74.4,74.59,73.92,73.99,234508.0,70.4951,70.6751,70.0403,70.1066,234508.0
2024-02-08 09:40:00,74.01,74.27,73.84,73.86,127566.0,70.1256,70.3719,69.9645,69.9834,127566.0
2024-02-08 09:50:00,73.87,74.13,73.82,73.97,112480.0,69.9929,70.2393,69.9455,70.0877,112480.0
2024-02-08 10:00:00,73.96,74.13,73.81,73.84,110786.0,70.0782,70.2393,69.9361,69.9645,110786.0
2024-02-08 10:10:00,73.83,73.85,73.65,73.67,127479.0,69.955,69.974,69.7844,69.8034,127479.0
2024-02-08 10:20:00,73.67,73.72,73.46,73.58,136122.0,69.8034,69.8508,69.6044,69.7181,136122.0
2024-02-08 10:30:00,73.58,73.62,73.5,73.58,148744.0,69.7181,69.756,69.6423,69.7181,148744.0
2024-02-08 10:40:00,73.58,73.59,73.41,73.47,107391.0,69.7181,69.7276,69.557,69.6139,107391.0
2024-02-08 10:50:00,73.47,73.55,73.37,73.41,192150.0,69.6139,69.6897,69.5191,69.557,192150.0
2024-02-08 11:00:00,73.41,73.42,73.22,73.31,163491.0,69.557,69.5665,69.377,69.4623,163491.0
2024-02-08 11:10:00,73.29,73.33,73.09,73.14,210643.0,69.4433,69.4812,69.2538,69.3012,210643.0
2024-02-08 11:20:00,73.14,73.24,73.03,73.1,242883.0,69.3012,69.396,69.197,69.2633,242883.0
2024-02-08 11:30:00,73.09,73.19,73.03,73.1,130154.0,69.2538,69.3486,69.197,69.2633,130154.0
2024-02-08 11:40:00,73.11,73.47,73.11,73.29,187570.0,69.2728,69.6139,69.2728,69.4433,187570.0
2024-02-08 11:50:00,73.28,73.34,73.18,73.26,147754.0,69.4339,69.4907,69.3391,69.4149,147754.0
2024-02-08 12:00:00,73.27,73.27,73.13,73.2,90271.0,69.4244,69.4244,69.2917,69.3581,90271.0
2024-02-08 12:10:00,73.2,73.38,73.18,73.37,108663.0,69.3581,69.5286,69.3391,69.5191,108663.0
2024-02-08 12:20:00,73.37,73.58,73.36,73.53,82727.0,69.5191,69.7181,69.5097,69.6707,82727.0
2024-02-08 12:30:00,73.53,73.64,73.48,73.63,85668.0,69.6707,69.775,69.6234,69.7655,85668.0
2024-02-08 12:40:00,73.63,73.66,73.58,73.61,70749.0,69.7655,69.7939,69.7181,69.7465,70749.0
2024-02-08 12:50:00,73.61,73.83,73.55,73.72,162818.0,69.7465,69.955,69.6897,69.8508,162818.0
2024-02-08 13:00:00,73.72,73.89,73.71,73.77,80215.0,69.8508,70.0119,69.8413,69.8981,80215.0
2024-02-08 13:10:00,73.78,74.01,73.73,73.93,153387.0,69.9076,70.1256,69.8602,70.0498,153387.0
2024-02-08 13:20:00,73.93,74.03,73.9,74.01,90617.0,70.0498,70.1445,70.0213,70.1256,90617.0
2024-02-08 13:30:00,74.01,74.05,73.92,73.92,85689.0,70.1256,70.1635,70.0403,70.0403,85689.0
2024-02-08 13:40:00,73.92,73.93,73.67,73.78,85882.0,70.0403,70.0498,69.8034,69.9076,85882.0
2024-02-08 13:50:00,73.78,73.82,73.68,73.69,85522.0,69.9076,69.9455,69.8129,69.8223,85522.0
2024-02-08 14:00:00,73.69,73.81,73.65,73.8,70083.0,69.8223,69.9361,69.7844,69.9266,70083.0
2024-02-08 14:10:00,73.79,73.79,73.6,73.64,64191.0,69.9171,69.9171,69.7371,69.775,64191.0
2024-02-08 14:20:00,73.64,73.69,73.58,73.65,70084.0,69.775,69.8223,69.7181,69.7844,70084.0
2024-02-08 14:30:00,73.65,73.72,73.63,73.67,70194.0,69.7844,69.8508,69.7655,69.8034,70194.0
2024-02-08 14:40:00,73.67,73.78,73.67,73.73,66103.0,69.8034,69.9076,69.8034,69.8602,66103.0
2024-02-08 14:50:00,73.72,73.81,73.68,73.81,64103.0,69.8508,69.9361,69.8129,69.9361,64103.0
2024-02-08 15:00:00,73.81,73.81,73.63,73.65,78924.0,69.9361,69.9361,69.7655,69.7844,78924.0
2024-02-08 15:10:00,73.64,73.72,73.63,73.7,101180.0,69.775,69.8508,69.7655,69.8318,101180.0
2024-02-08 15:20:00,73.7,73.83,73.69,73.8,126124.0,69.8318,69.955,69.8223,69.9266,126124.0
2024-02-08 15:30:00,73.81,73.82,73.73,73.79,132155.0,69.9361,69.9455,69.8602,69.9171,132155.0
2024-02-08 15:40:00,73.78,73.82,73.75,73.76,267665.0,69.9076,69.9455,69.8792,69.8887,267665.0
2024-02-08 15:50:00,73.75,73.89,73.71,73.78,985115.0,69.8792,70.0119,69.8413,69.9076,985115.0
2024-02-09 09:30:00,73.82,74.12,73.47,73.78,167406.0,69.9455,70.2298,69.6139,69.9076,167406.0
2024-02-09 09:40:00,73.76,73.93,73.71,73.74,83134.0,69.8887,70.0498,69.8413,69.8697,83134.0
2024-02-09 09:50:00,73.74,73.8,73.54,73.79,119560.0,69.8697,69.9266,69.6802,69.9171,119560.0
2024-02-09 10:00:00,73.78,74.05,73.67,74.01,130014.0,69.9076,70.1635,69.8034,70.1256,130014.0
2024-02-09 10:10:00,74.01,74.01,73.66,73.71,237727.0,70.1256,70.1256,69.7939,69.8413,237727.0
2024-02-09 10:20:00,73.7,73.8,73.55,73.69,159835.0,69.8318,69.9266,69.6897,69.8223,159835.0
2024-02-09 10:30:00,73.69,73.84,73.64,73.82,80260.0,69.8223,69.9645,69.775,69.9455,80260.0
2024-02-09 10:40:00,73.82,73.89,73.67,73.69,72256.0,69.9455,70.0119,69.8034,69.8223,72256.0
2024-02-09 10:50:00,73.69,73.75,73.58,73.67,68429.0,69.8223,69.8792,69.7181,69.8034,68429.0
2024-02-09 11:00:00,73.67,73.74,73.62,73.73,81303.0,69.8034,69.8697,69.756,69.8602,81303.0
2024-02-09 11:10:00,73.74,73.75,73.57,73.63,106736.0,69.8697,69.8792,69.7086,69.7655,106736.0
2024-02-09 11:20:00,73.63,73.64,73.51,73.59,170451.0,69.7655,69.775,69.6518,69.7276,170451.0
2024-02-09 11:30:00,73.59,73.63,73.45,73.53,94021.0,69.7276,69.7655,69.5949,69.6707,94021.0
2024-02-09 11:40:00,73.52,73.52,73.41,73.44,87169.0,69.6613,69.6613,69.557,69.5855,87169.0
2024-02-09 11:50:00,73.44,73.5,73.39,73.46,86117.0,69.5855,69.6423,69.5381,69.6044,86117.0
2024-02-09 12:00:00,73.47,73.61,73.45,73.56,79360.0,69.6139,69.7465,69.5949,69.6992,79360.0
2024-02-09 12:10:00,73.57,73.62,73.55,73.58,81919.0,69.7086,69.756,69.6897,69.7181,81919.0
2024-02-09 12:20:00,73.57,73.64,73.56,73.62,137029.0,69.7086,69.775,69.6992,69.756,137029.0
2024-02-09 12:30:00,73.61,73.61,73.43,73.44,104914.0,69.7465,69.7465,69.576,69.5855,104914.0
2024-02-09 12:40:00,73.43,73.51,73.37,73.43,112391.0,69.576,69.6518,69.5191,69.576,112391.0
2024-02-09 12:50:00,73.44,73.45,73.25,73.26,314467.0,69.5855,69.5949,69.4054,69.4149,314467.0
2024-02-09 13:00:00,73.26,73.45,73.04,73.21,319573.0,69.4149,69.5949,69.2065,69.3675,319573.0
2024-02-09 13:10:00,73.22,73.27,73.12,73.17,183867.0,69.377,69.4244,69.2823,69.3296,183867.0
2024-02-09 13:20:00,73.17,73.26,73.13,73.18,125493.0,69.3296,69.4149,69.2917,69.3391,125493.0
2024-02-09 13:30:00,73.19,73.32,73.11,73.17,125122.0,69.3486,69.4718,69.2728,69.3296,125122.0
2024-02-09 13:40:00,73.18,73.35,73.18,73.26,102595.0,69.3391,69.5002,69.3391,69.4149,102595.0
2024-02-09 13:50:00,73.25,73.25,73.01,73.04,223798.0,69.4054,69.4054,69.178,69.2065,223798.0
2024-02-09 14:00:00,73.05,73.09,72.92,72.95,235137.0,69.2159,69.2538,69.0928,69.1212,235137.0
2024-02-09 14:10:00,72.96,73.07,72.91,72.94,221682.0,69.1307,69.2349,69.0833,69.1117,221682.0
2024-02-09 14:20:00,72.94,72.96,72.86,72.89,165736.0,69.1117,69.1307,69.0359,69.0643,165736.0
2024-02-09 14:30:00,72.89,72.92,72.81,72.83,161886.0,69.0643,69.0928,68.9885,69.0075,161886.0
2024-02-09 14:40:00,72.84,73.2,72.84,73.06,138124.0,69.017,69.3581,69.017,69.2254,138124.0
2024-02-09 14:50:00,73.07,73.18,73.03,73.06,186530.0,69.2349,69.3391,69.197,69.2254,186530.0
2024-02-09 15:00:00,73.06,73.19,73.03,73.19,137996.0,69.2254,69.3486,69.197,69.3486,137996.0
2024-02-09 15:10:00,73.19,73.3,73.15,73.17,194625.0,69.3486,69.4528,69.3107,69.3296,194625.0
2024-02-09 15:20:00,73.17,73.28,73.17,73.25,195144.0,69.3296,69.4339,69.3296,69.4054,195144.0
2024-02-09 15:30:00,73.25,73.29,73.21,73.27,253788.0,69.4054,69.4433,69.3675,69.4244,253788.0
2024-02-09 15:40:00,73.27,73.31,73.25,73.28,316967.0,69.4244,69.4623,69.4054,69.4339,316967.0
2024-02-09 15:50:00,73.28,73.69,73.24,73.67,1257230.0,69.4339,69.8223,69.396,69.8034,1257230.0
2024-02-12 09:30:00,73.4,74.3,73.11,74.27,405584.0,69.5476,70.4003,69.2728,70.3719,405584.0
2024-02-12 09:40:00,74.27,75.14,74.14,75.12,361085.0,70.3719,71.1962,70.2487,71.1773,361085.0
2024-02-12 09:50:00,75.11,75.12,74.61,74.65,211970.0,71.1678,71.1773,70.6941,70.732,211970.0
2024-02-12 10:00:00,74.65,74.72,74.39,74.51,158302.0,70.732,70.7983,70.4856,70.5993,158302.0
2024-02-12 10:10:00,74.5,74.55,74.21,74.3,121556.0,70.5898,70.6372,70.3151,70.4003,121556.0
2024-02-12 10:20:00,74.34,74.34,74.15,74.23,78347.0,70.4382,70.4382,70.2582,70.334,78347.0
2024-02-12 10:30:00,74.23,74.25,74.06,74.14,92297.0,70.334,70.353,70.1729,70.2487,92297.0
2024-02-12 10:40:00,74.14,74.16,73.88,73.91,86742.0,70.2487,70.2677,70.0024,70.0308,86742.0
2024-02-12 10:50:00,73.9,74.03,73.89,74.0,111875.0,70.0213,70.1445,70.0119,70.1161,111875.0
2024-02-12 11:00:00,73.98,74.14,73.93,74.07,158451.0,70.0971,70.2487,70.0498,70.1824,158451.0
2024-02-12 11:10:00,74.07,74.29,74.05,74.28,114875.0,70.1824,70.3909,70.1635,70.3814,114875.0
2024-02-12 11:20:00,74.3,74.41,74.24,74.4,118319.0,70.4003,70.5046,70.3435,70.4951,118319.0
2024-02-12 11:30:00,74.39,74.44,74.3,74.31,79018.0,70.4856,70.533,70.4003,70.4098,79018.0
2024-02-12 11:40:00,74.31,74.33,74.17,74.25,65582.0,70.4098,70.4288,70.2772,70.353,65582.0
2024-02-12 11:50:00,74.26,74.29,74.16,74.17,48447.0,70.3624,70.3909,70.2677,70.2772,48447.0
2024-02-12 12:00:00,74.17,74.23,74.12,74.13,53593.0,70.2772,70.334,70.2298,70.2393,53593.0
2024-02-12 12:10:00,74.13,74.28,74.12,74.24,45485.0,70.2393,70.3814,70.2298,70.3435,45485.0
2024-02-12 12:20:00,74.24,74.24,74.12,74.17,49447.0,70.3435,70.3435,70.2298,70.2772,49447.0
2024-02-12 12:30:00,74.18,74.2,74.1,74.17,43915.0,70.2866,70.3056,70.2108,70.2772,43915.0
2024-02-12 12:40:00,74.16,74.17,74.1,74.14,60228.0,70.2677,70.2772,70.2108,70.2487,60228.0
2024-02-12 12:50:00,74.14,74.23,74.14,74.23,43384.0,70.2487,70.334,70.2487,70.334,43384.0
2024-02-12 13:00:00,74.23,74.32,74.18,74.22,84935.0,70.334,70.4193,70.2866,70.3245,84935.0
2024-02-12 13:10:00,74.22,74.27,74.2,74.27,50029.0,70.3245,70.3719,70.3056,70.3719,50029.0
2024-02-12 13:20:00,74.27,74.31,74.19,74.24,58865.0,70.3719,70.4098,70.2961,70.3435,58865.0
2024-02-12 13:30:00,74.24,74.39,74.24,74.37,60013.0,70.3435,70.4856,70.3435,70.4667,60013.0
2024-02-12 13:40:00,74.38,74.5,74.35,74.47,68328.0,70.4761,70.5898,70.4477,70.5614,68328.0
2024-02-12 13:50:00,74.46,74.49,74.36,74.41,119769.0,70.5519,70.5804,70.4572,70.5046,119769.0
2024-02-12 14:00:00,74.4,74.47,74.34,74.4,100775.0,70.4951,70.5614,70.4382,70.4951,100775.0
2024-02-12 14:10:00,74.39,74.5,74.36,74.48,127124.0,70.4856,70.5898,70.4572,70.5709,127124.0
2024-02-12 14:20:00,74.48,74.56,74.35,74.39,119919.0,70.5709,70.6467,70.4477,70.4856,119919.0
2024-02-12 14:30:00,74.39,74.44,74.33,74.34,71726.0,70.4856,70.533,70.4288,70.4382,71726.0
2024-02-12 14:40:00,74.34,74.34,74.18,74.25,116899.0,70.4382,70.4382,70.2866,70.353,116899.0
2024-02-12 14:50:00,74.24,74.27,74.14,74.19,177538.0,70.3435,70.3719,70.2487,70.2961,177538.0
2024-02-12 15:00:00,74.2,74.25,74.12,74.22,129762.0,70.3056,70.353,70.2298,70.3245,129762.0
2024-02-12 15:10:00,74.23,74.3,74.19,74.26,99182.0,70.334,70.4003,70.2961,70.3624,99182.0
2024-02-12 15:20:00,74.27,74.31,74.2,74.27,95724.0,70.3719,70.4098,70.3056,70.3719,95724.0
2024-02-12 15:30:00,74.28,74.34,74.26,74.31,105846.0,70.3814,70.4382,70.3624,70.4098,105846.0
2024-02-12 15:40:00,74.31,74.41,74.28,74.36,141744.0,70.4098,70.5046,70.3814,70.4572,141744.0
2024-02-12 15:50:00,74.36,74.48,74.34,74.43,778067.0,70.4572,70.5709,70.4382,70.5235,778067.0
2024-02-13 09:30:00,74.69,74.77,73.9,74.01,239403.0,70.7699,70.8457,70.0213,70.1256,239403.0
2024-02-13 09:40:00,74.01,74.18,73.53,73.55,154970.0,70.1256,70.2866,69.6707,69.6897,154970.0
2024-02-13 09:50:00,73.55,73.6,73.22,73.25,97797.0,69.6897,69.7371,69.377,69.4054,97797.0
2024-02-13 10:00:00,73.26,73.72,73.24,73.56,88493.0,69.4149,69.8508,69.396,69.6992,88493.0
2024-02-13 10:10:00,73.57,73.57,73.35,73.4,58386.0,69.7086,69.7086,69.5002,69.5476,58386.0
2024-02-13 10:20:00,73.41,73.41,73.09,73.2,159390.0,69.557,69.557,69.2538,69.3581,159390.0
2024-02-13 10:30:00,73.18,73.26,73.06,73.07,91090.0,69.3391,69.4149,69.2254,69.2349,91090.0
2024-02-13 10:40:00,73.07,73.13,72.97,73.04,101184.0,69.2349,69.2917,69.1401,69.2065,101184.0
2024-02-13 10:50:00,73.03,73.27,73.03,73.24,174200.0,69.197,69.4244,69.197,69.396,174200.0
2024-02-13 11:00:00,73.26,73.37,73.16,73.37,96760.0,69.4149,69.5191,69.3202,69.5191,96760.0
2024-02-13 11:10:00,73.36,73.51,73.23,73.49,88732.0,69.5097,69.6518,69.3865,69.6328,88732.0
2024-02-13 11:20:00,73.49,73.49,73.32,73.36,85801.0,69.6328,69.6328,69.4718,69.5097,85801.0
2024-02-13 11:30:00,73.37,73.41,73.31,73.39,62846.0,69.5191,69.557,69.4623,69.5381,62846.0
2024-02-13 11:40:00,73.4,73.51,73.4,73.46,94805.0,69.5476,69.6518,69.5476,69.6044,94805.0
2024-02-13 11:50:00,73.45,73.48,73.36,73.47,329344.0,69.5949,69.6234,69.5097,69.6139,329344.0
2024-02-13 12:00:00,73.47,73.75,73.46,73.75,68880.0,69.6139,69.8792,69.6044,69.8792,68880.0
2024-02-13 12:10:00,73.76,73.85,73.64,73.7,74551.0,69.8887,69.974,69.775,69.8318,74551.0
2024-02-13 12:20:00,73.7,73.77,73.65,73.72,53362.0,69.8318,69.8981,69.7844,69.8508,53362.0
2024-02-13 12:30:00,73.71,73.72,73.64,73.69,118151.0,69.8413,69.8508,69.775,69.8223,118151.0
2024-02-13 12:40:00,73.69,73.7,73.47,73.52,123406.0,69.8223,69.8318,69.6139,69.6613,123406.0
2024-02-13 12:50:00,73.52,73.66,73.48,73.62,75964.0,69.6613,69.7939,69.6234,69.756,75964.0
2024-02-13 13:00:00,73.61,73.73,73.59,73.73,80330.0,69.7465,69.8602,69.7276,69.8602,80330.0
2024-02-13 13:10:00,73.72,73.73,73.62,73.64,154883.0,69.8508,69.8602,69.756,69.775,154883.0
2024-02-13 13:20:00,73.65,73.73,73.61,73.73,165609.0,69.7844,69.8602,69.7465,69.8602,165609.0
2024-02-13 13:30:00,73.72,73.76,73.59,73.64,140057.0,69.8508,69.8887,69.7276,69.775,140057.0
2024-02-13 13:40:00,73.64,73.85,73.63,73.78,128749.0,69.775,69.974,69.7655,69.9076,128749.0
2024-02-13 13:50:00,73.77,73.82,73.69,73.74,169309.0,69.8981,69.9455,69.8223,69.8697,169309.0
2024-02-13 14:00:00,73.73,73.73,73.46,73.54,94294.0,69.8602,69.8602,69.6044,69.6802,94294.0
2024-02-13 14:10:00,73.53,73.54,73.32,73.36,92390.0,69.6707,69.6802,69.4718,69.5097,92390.0
2024-02-13 14:20:00,73.36,73.42,73.33,73.38,97437.0,69.5097,69.5665,69.4812,69.5286,97437.0
2024-02-13 14:30:00,73.37,73.48,73.36,73.45,94683.0,69.5191,69.6234,69.5097,69.5949,94683.0
2024-02-13 14:40:00,73.45,73.55,73.43,73.44,109889.0,69.5949,69.6897,69.576,69.5855,109889.0
2024-02-13 14:50:00,73.44,73.48,73.33,73.34,168959.0,69.5855,69.6234,69.4812,69.4907,168959.0
2024-02-13 15:00:00,73.34,73.36,73.17,73.19,148872.0,69.4907,69.5097,69.3296,69.3486,148872.0
2024-02-13 15:10:00,73.19,73.32,73.18,73.28,111340.0,69.3486,69.4718,69.3391,69.4339,111340.0
2024-02-13 15:20:00,73.28,73.34,73.2,73.27,157207.0,69.4339,69.4907,69.3581,69.4244,157207.0
2024-02-13 15:30:00,73.28,73.41,73.26,73.39,169453.0,69.4339,69.557,69.4149,69.5381,169453.0
2024-02-13 15:40:00,73.39,73.53,73.38,73.52,196320.0,69.5381,69.6707,69.5286,69.6613,196320.0
2024-02-13 15:50:00,73.51,73.59,73.39,73.57,819057.0,69.6518,69.7276,69.5381,69.7086,819057.0
2024-02-14 09:30:00,73.11,73.83,73.03,73.57,220912.0,69.2728,69.955,69.197,69.7086,220912.0
2024-02-14 09:40:00,73.59,73.63,73.14,73.21,210378.0,69.7276,69.7655,69.3012,69.3675,210378.0
2024-02-14 09:50:00,73.2,73.42,73.18,73.24,152273.0,69.3581,69.5665,69.3391,69.396,152273.0
2024-02-14 10:00:00,73.25,73.49,73.16,73.35,167391.0,69.4054,69.6328,69.3202,69.5002,167391.0
2024-02-14 10:10:00,73.35,73.38,73.2,73.27,64356.0,69.5002,69.5286,69.3581,69.4244,64356.0
2024-02-14 10:20:00,73.28,73.49,73.28,73.36,77842.0,69.4339,69.6328,69.4339,69.5097,77842.0
2024-02-14 10:30:00,73.36,73.53,73.31,73.45,61656.0,69.5097,69.6707,69.4623,69.5949,61656.0
2024-02-14 10:40:00,73.45,73.49,73.29,73.34,88098.0,69.5949,69.6328,69.4433,69.4907,88098.0
2024-02-14 10:50:00,73.33,73.34,73.2,73.27,88344.0,69.4812,69.4907,69.3581,69.4244,88344.0
2024-02-14 11:00:00,73.26,73.29,73.18,73.23,131976.0,69.4149,69.4433,69.3391,69.3865,131976.0
2024-02-14 11:10:00,73.23,73.35,73.21,73.29,51137.0,69.3865,69.5002,69.3675,69.4433,51137.0
2024-02-14 11:20:00,73.28,73.4,73.25,73.38,72698.0,69.4339,69.5476,69.4054,69.5286,72698.0
2024-02-14 11:30:00,73.39,73.42,73.31,73.34,58676.0,69.5381,69.5665,69.4623,69.4907,58676.0
2024-02-14 11:40:00,73.34,73.36,73.25,73.27,205828.0,69.4907,69.5097,69.4054,69.4244,205828.0
2024-02-14 11:50:00,73.25,73.25,73.13,73.14,70243.0,69.4054,69.4054,69.2917,69.3012,70243.0
2024-02-14 12:00:00,73.14,73.14,72.96,73.01,112341.0,69.3012,69.3012,69.1307,69.178,112341.0
2024-02-14 12:10:00,73.02,73.1,73.01,73.09,48671.0,69.1875,69.2633,69.178,69.2538,48671.0
2024-02-14 12:20:00,73.08,73.09,72.98,73.01,100897.0,69.2444,69.2538,69.1496,69.178,100897.0
2024-02-14 12:30:00,73.0,73.01,72.85,72.93,96991.0,69.1686,69.178,69.0264,69.1022,96991.0
2024-02-14 12:40:00,72.92,72.95,72.87,72.92,69880.0,69.0928,69.1212,69.0454,69.0928,69880.0
2024-02-14 12:50:00,72.92,73.02,72.91,73.02,43680.0,69.0928,69.1875,69.0833,69.1875,43680.0
2024-02-14 13:00:00,73.02,73.06,72.95,72.95,65842.0,69.1875,69.2254,69.1212,69.1212,65842.0
2024-02-14 13:10:00,72.95,73.04,72.88,72.99,68697.0,69.1212,69.2065,69.0549,69.1591,68697.0
2024-02-14 13:20:00,72.99,73.04,72.93,72.98,67320.0,69.1591,69.2065,69.1022,69.1496,67320.0
2024-02-14 13:30:00,72.98,73.1,72.92,73.06,62430.0,69.1496,69.2633,69.0928,69.2254,62430.0
2024-02-14 13:40:00,73.05,73.08,72.97,73.0,101368.0,69.2159,69.2444,69.1401,69.1686,101368.0
2024-02-14 13:50:00,73.0,73.04,72.96,73.02,57781.0,69.1686,69.2065,69.1307,69.1875,57781.0
2024-02-14 14:00:00,73.02,73.02,72.83,72.84,83352.0,69.1875,69.1875,69.0075,69.017,83352.0
2024-02-14 14:10:00,72.84,72.99,72.83,72.94,55793.0,69.017,69.1591,69.0075,69.1117,55793.0
2024-02-14 14:20:00,72.95,73.1,72.95,73.07,47905.0,69.1212,69.2633,69.1212,69.2349,47905.0
2024-02-14 14:30:00,73.06,73.13,73.03,73.11,70876.0,69.2254,69.2917,69.197,69.2728,70876.0
2024-02-14 14:40:00,73.1,73.11,73.01,73.03,73185.0,69.2633,69.2728,69.178,69.197,73185.0
2024-02-14 14:50:00,73.04,73.08,73.0,73.06,67856.0,69.2065,69.2444,69.1686,69.2254,67856.0
2024-02-14 15:00:00,73.07,73.09,72.96,73.01,115443.0,69.2349,69.2538,69.1307,69.178,115443.0
2024-02-14 15:10:00,73.01,73.11,73.0,73.09,80520.0,69.178,69.2728,69.1686,69.2538,80520.0
2024-02-14 15:20:00,73.09,73.15,73.05,73.09,115781.0,69.2538,69.3107,69.2159,69.2538,115781.0
2024-02-14 15:30:00,73.09,73.11,73.0,73.1,144973.0,69.2538,69.2728,69.1686,69.2633,144973.0
2024-02-14 15:40:00,73.09,73.12,73.01,73.04,198898.0,69.2538,69.2823,69.178,69.2065,198898.0
2024-02-14 15:50:00,73.03,73.1,72.97,73.03,933742.0,69.197,69.2633,69.1401,69.197,933742.0
2024-02-15 09:30:00,73.04,73.37,72.81,73.22,189263.0,69.2065,69.5191,68.9885,69.377,189263.0
2024-02-15 09:40:00,73.24,73.31,73.12,73.15,133438.0,69.396,69.4623,69.2823,69.3107,133438.0
2024-02-15 09:50:00,73.15,73.4,73.15,73.3,150096.0,69.3107,69.5476,69.3107,69.4528,150096.0
2024-02-15 10:00:00,73.31,73.39,72.97,73.03,107773.0,69.4623,69.5381,69.1401,69.197,107773.0
2024-02-15 10:10:00,73.03,73.12,72.91,73.12,138705.0,69.197,69.2823,69.0833,69.2823,138705.0
2024-02-15 10:20:00,73.13,73.3,73.13,73.26,94452.0,69.2917,69.4528,69.2917,69.4149,94452.0
2024-02-15 10:30:00,73.25,73.25,73.1,73.19,76721.0,69.4054,69.4054,69.2633,69.3486,76721.0
2024-02-15 10:40:00,73.18,73.33,73.14,73.29,38868.0,69.3391,69.4812,69.3012,69.4433,38868.0
2024-02-15 10:50:00,73.29,73.43,73.26,73.42,57166.0,69.4433,69.576,69.4149,69.5665,57166.0
2024-02-15 11:00:00,73.42,73.49,73.39,73.44,84110.0,69.5665,69.6328,69.5381,69.5855,84110.0
2024-02-15 11:10:00,73.45,73.46,73.3,73.36,63434.0,69.5949,69.6044,69.4528,69.5097,63434.0
2024-02-15 11:20:00,73.36,73.42,73.25,73.42,59776.0,69.5097,69.5665,69.4054,69.5665,59776.0
2024-02-15 11:30:00,73.43,73.45,73.32,73.33,51591.0,69.576,69.5949,69.4718,69.4812,51591.0
2024-02-15 11:40:00,73.35,73.54,73.34,73.44,82418.0,69.5002,69.6802,69.4907,69.5855,82418.0
2024-02-15 11:50:00,73.43,73.48,73.37,73.38,44566.0,69.576,69.6234,69.5191,69.5286,44566.0
2024-02-15 12:00:00,73.36,73.42,73.32,73.34,37050.0,69.5097,69.5665,69.4718,69.4907,37050.0
2024-02-15 12:10:00,73.36,73.37,73.27,73.34,34892.0,69.5097,69.5191,69.4244,69.4907,34892.0
2024-02-15 12:20:00,73.34,73.39,73.33,73.38,32980.0,69.4907,69.5381,69.4812,69.5286,32980.0
2024-02-15 12:30:00,73.38,73.45,73.35,73.36,39596.0,69.5286,69.5949,69.5002,69.5097,39596.0
2024-02-15 12:40:00,73.35,73.36,73.25,73.31,56922.0,69.5002,69.5097,69.4054,69.4623,56922.0
2024-02-15 12:50:00,73.32,73.39,73.28,73.32,42315.0,69.4718,69.5381,69.4339,69.4718,42315.0
2024-02-15 13:00:00,73.31,73.36,73.19,73.35,57371.0,69.4623,69.5097,69.3486,69.5002,57371.0
2024-02-15 13:10:00,73.35,73.46,73.35,73.45,41041.0,69.5002,69.6044,69.5002,69.5949,41041.0
2024-02-15 13:20:00,73.45,73.48,73.41,73.45,52791.0,69.5949,69.6234,69.557,69.5949,52791.0
2024-02-15 13:30:00,73.45,73.51,73.42,73.42,71545.0,69.5949,69.6518,69.5665,69.5665,71545.0
2024-02-15 13:40:00,73.42,73.43,73.28,73.29,53442.0,69.5665,69.576,69.4339,69.4433,53442.0
2024-02-15 13:50:00,73.29,73.35,73.28,73.35,61485.0,69.4433,69.5002,69.4339,69.5002,61485.0
2024-02-15 14:00:00,73.34,73.37,73.29,73.36,80519.0,69.4907,69.5191,69.4433,69.5097,80519.0
2024-02-15 14:10:00,73.36,73.47,73.34,73.45,59614.0,69.5097,69.6139,69.4907,69.5949,59614.0
2024-02-15 14:20:00,73.44,73.56,73.43,73.51,65112.0,69.5855,69.6992,69.576,69.6518,65112.0
2024-02-15 14:30:00,73.5,73.55,73.47,73.53,45850.0,69.6423,69.6897,69.6139,69.6707,45850.0
2024-02-15 14:40:00,73.53,73.57,73.49,73.5,62452.0,69.6707,69.7086,69.6328,69.6423,62452.0
2024-02-15 14:50:00,73.51,73.54,73.44,73.46,61041.0,69.6518,69.6802,69.5855,69.6044,61041.0
2024-02-15 15:00:00,73.45,73.46,73.34,73.39,58208.0,69.5949,69.6044,69.4907,69.5381,58208.0
2024-02-15 15:10:00,73.39,73.43,73.35,73.39,73505.0,69.5381,69.576,69.5002,69.5381,73505.0
2024-02-15 15:20:00,73.39,73.42,73.33,73.36,78646.0,69.5381,69.5665,69.4812,69.5097,78646.0
2024-02-15 15:30:00,73.36,73.36,73.26,73.26,145257.0,69.5097,69.5097,69.4149,69.4149,145257.0
2024-02-15 15:40:00,73.27,73.31,73.19,73.19,148406.0,69.4244,69.4623,69.3486,69.3486,148406.0
2024-02-15 15:50:00,73.2,73.42,73.18,73.36,541799.0,69.3581,69.5665,69.3391,69.5097,541799.0
2024-02-16 09:30:00,73.0,73.09,71.6,72.03,708305.0,69.1686,69.2538,67.842,68.2495,708305.0
2024-02-16 09:40:00,72.03,72.29,71.98,72.21,217869.0,68.2495,68.4958,68.2021,68.42,217869.0
2024-02-16 09:50:00,72.21,72.34,72.02,72.05,190224.0,68.42,68.5432,68.24,68.2684,190224.0
2024-02-16 10:00:00,72.02,72.18,71.93,72.05,193470.0,68.24,68.3916,68.1547,68.2684,193470.0
2024-02-16 10:10:00,72.05,72.05,71.86,71.86,233575.0,68.2684,68.2684,68.0884,68.0884,233575.0
2024-02-16 10:20:00,71.86,71.93,71.61,71.91,194955.0,68.0884,68.1547,67.8515,68.1358,194955.0
2024-02-16 10:30:00,71.9,71.9,71.7,71.81,157598.0,68.1263,68.1263,67.9368,68.041,157598.0
2024-02-16 10:40:00,71.8,71.83,71.65,71.68,253845.0,68.0315,68.06,67.8894,67.9178,253845.0
2024-02-16 10:50:00,71.7,71.7,71.43,71.53,420234.0,67.9368,67.9368,67.681,67.7757,420234.0
2024-02-16 11:00:00,71.53,71.57,71.37,71.44,151605.0,67.7757,67.8136,67.6241,67.6904,151605.0
2024-02-16 11:10:00,71.44,71.69,71.43,71.62,170216.0,67.6904,67.9273,67.681,67.861,170216.0
2024-02-16 11:20:00,71.62,71.76,71.62,71.71,110072.0,67.861,67.9936,67.861,67.9463,110072.0
2024-02-16 11:30:00,71.72,71.85,71.7,71.8,88352.0,67.9557,68.0789,67.9368,68.0315,88352.0
2024-02-16 11:40:00,71.8,71.9,71.78,71.82,99669.0,68.0315,68.1263,68.0126,68.0505,99669.0
2024-02-16 11:50:00,71.83,71.91,71.73,71.74,121238.0,68.06,68.1358,67.9652,67.9747,121238.0
2024-02-16 12:00:00,71.73,71.77,71.68,71.7,103421.0,67.9652,68.0031,67.9178,67.9368,103421.0
2024-02-16 12:10:00,71.69,71.84,71.68,71.84,110074.0,67.9273,68.0694,67.9178,68.0694,110074.0
2024-02-16 12:20:00,71.83,72.12,71.83,72.1,80839.0,68.06,68.3348,68.06,68.3158,80839.0
2024-02-16 12:30:00,72.1,72.11,71.88,71.89,92524.0,68.3158,68.3253,68.1073,68.1168,92524.0
2024-02-16 12:40:00,71.89,72.0,71.88,71.93,107774.0,68.1168,68.221,68.1073,68.1547,107774.0
2024-02-16 12:50:00,71.93,71.95,71.87,71.88,100775.0,68.1547,68.1737,68.0979,68.1073,100775.0
2024-02-16 13:00:00,71.88,71.89,71.75,71.78,99068.0,68.1073,68.1168,67.9842,68.0126,99068.0
2024-02-16 13:10:00,71.77,71.82,71.73,71.78,98279.0,68.0031,68.0505,67.9652,68.0126,98279.0
2024-02-16 13:20:00,71.77,71.94,71.75,71.86,128397.0,68.0031,68.1642,67.9842,68.0884,128397.0
2024-02-16 13:30:00,71.86,71.91,71.85,71.88,66385.0,68.0884,68.1358,68.0789,68.1073,66385.0
2024-02-16 13:40:00,71.87,71.9,71.8,71.87,81770.0,68.0979,68.1263,68.0315,68.0979,81770.0
2024-02-16 13:50:00,71.87,71.92,71.82,71.87,83955.0,68.0979,68.1452,68.0505,68.0979,83955.0
2024-02-16 14:00:00,71.86,71.95,71.81,71.91,160534.0,68.0884,68.1737,68.041,68.1358,160534.0
2024-02-16 14:10:00,71.92,71.97,71.88,71.92,113282.0,68.1452,68.1926,68.1073,68.1452,113282.0
2024-02-16 14:20:00,71.92,72.06,71.91,72.01,152880.0,68.1452,68.2779,68.1358,68.2305,152880.0
2024-02-16 14:30:00,72.0,72.0,71.83,71.84,91237.0,68.221,68.221,68.06,68.0694,91237.0
2024-02-16 14:40:00,71.83,71.87,71.63,71.64,161017.0,68.06,68.0979,67.8705,67.8799,161017.0
2024-02-16 14:50:00,71.63,71.71,71.6,71.71,139436.0,67.8705,67.9463,67.842,67.9463,139436.0
2024-02-16 15:00:00,71.7,71.7,71.58,71.59,136124.0,67.9368,67.9368,67.8231,67.8326,136124.0
2024-02-16 15:10:00,71.58,71.58,71.48,71.5,163280.0,67.8231,67.8231,67.7283,67.7473,163280.0
2024-02-16 15:20:00,71.5,71.64,71.46,71.62,170555.0,67.7473,67.8799,67.7094,67.861,170555.0
2024-02-16 15:30:00,71.62,71.82,71.62,71.65,162777.0,67.861,68.0505,67.861,67.8894,162777.0
2024-02-16 15:40:00,71.66,71.66,71.39,71.39,349876.0,67.8989,67.8989,67.6431,67.6431,349876.0
2024-02-16 15:50:00,71.41,71.61,71.37,71.58,672730.0,67.662,67.8515,67.6241,67.8231,672730.0
2024-02-20 09:30:00,71.59,72.73,71.45,72.53,462044.0,67.8326,68.9127,67.6999,68.7232,462044.0
2024-02-20 09:40:00,72.53,72.66,72.0,72.12,247837.0,68.7232,68.8464,68.221,68.3348,247837.0
2024-02-20 09:50:00,72.14,72.36,72.03,72.08,143100.0,68.3537,68.5622,68.2495,68.2969,143100.0
2024-02-20 10:00:00,72.1,72.38,72.1,72.33,112672.0,68.3158,68.5811,68.3158,68.5337,112672.0
2024-02-20 10:10:00,72.31,72.58,72.29,72.51,147276.0,68.5148,68.7706,68.4958,68.7043,147276.0
2024-02-20 10:20:00,72.5,72.6,72.27,72.42,221136.0,68.6948,68.7896,68.4769,68.619,221136.0
2024-02-20 10:30:00,72.42,72.5,72.28,72.37,105406.0,68.619,68.6948,68.4864,68.5716,105406.0
2024-02-20 10:40:00,72.37,72.39,72.21,72.38,77034.0,68.5716,68.5906,68.42,68.5811,77034.0
2024-02-20 10:50:00,72.39,72.49,72.22,72.33,131304.0,68.5906,68.6853,68.4295,68.5337,131304.0
2024-02-20 11:00:00,72.31,72.38,72.19,72.3,113891.0,68.5148,68.5811,68.4011,68.5053,113891.0
2024-02-20 11:10:00,72.31,72.32,72.17,72.17,62719.0,68.5148,68.5243,68.3821,68.3821,62719.0
2024-02-20 11:20:00,72.18,72.26,72.13,72.24,62995.0,68.3916,68.4674,68.3442,68.4485,62995.0
2024-02-20 11:30:00,72.25,72.27,72.18,72.23,76331.0,68.4579,68.4769,68.3916,68.439,76331.0
2024-02-20 11:40:00,72.23,72.23,72.11,72.17,68509.0,68.439,68.439,68.3253,68.3821,68509.0
2024-02-20 11:50:00,72.17,72.21,72.12,72.16,60539.0,68.3821,68.42,68.3348,68.3727,60539.0
2024-02-20 12:00:00,72.15,72.17,72.09,72.16,64487.0,68.3632,68.3821,68.3063,68.3727,64487.0
2024-02-20 12:10:00,72.16,72.17,72.03,72.05,64496.0,68.3727,68.3821,68.2495,68.2684,64496.0
2024-02-20 12:20:00,72.04,72.09,72.04,72.05,55446.0,68.2589,68.3063,68.2589,68.2684,55446.0
2024-02-20 12:30:00,72.04,72.07,72.01,72.02,54793.0,68.2589,68.2874,68.2305,68.24,54793.0
2024-02-20 12:40:00,72.03,72.12,72.03,72.08,75117.0,68.2495,68.3348,68.2495,68.2969,75117.0
2024-02-20 12:50:00,72.08,72.13,72.05,72.13,66059.0,68.2969,68.3442,68.2684,68.3442,66059.0
2024-02-20 13:00:00,72.13,72.13,72.05,72.09,44584.0,68.3442,68.3442,68.2684,68.3063,44584.0
2024-02-20 13:10:00,72.09,72.11,71.98,72.01,65786.0,68.3063,68.3253,68.2021,68.2305,65786.0
2024-02-20 13:20:00,72.01,72.04,71.9,71.92,55480.0,68.2305,68.2589,68.1263,68.1452,55480.0
2024-02-20 13:30:00,71.92,71.96,71.86,71.95,96841.0,68.1452,68.1831,68.0884,68.1737,96841.0
2024-02-20 13:40:00,71.94,71.98,71.89,71.97,36330.0,68.1642,68.2021,68.1168,68.1926,36330.0
2024-02-20 13:50:00,71.97,72.04,71.95,71.96,40503.0,68.1926,68.2589,68.1737,68.1831,40503.0
2024-02-20 14:00:00,71.95,71.96,71.84,71.88,82527.0,68.1737,68.1831,68.0694,68.1073,82527.0
2024-02-20 14:10:00,71.87,71.97,71.85,71.97,92022.0,68.0979,68.1926,68.0789,68.1926,92022.0
2024-02-20 14:20:00,71.97,72.02,71.92,72.0,66207.0,68.1926,68.24,68.1452,68.221,66207.0
2024-02-20 14:30:00,72.01,72.02,71.96,71.99,82955.0,68.2305,68.24,68.1831,68.2116,82955.0
2024-02-20 14:40:00,72.0,72.0,71.93,71.98,76502.0,68.221,68.221,68.1547,68.2021,76502.0
2024-02-20 14:50:00,71.97,72.08,71.96,72.05,117978.0,68.1926,68.2969,68.1831,68.2684,117978.0
2024-02-20 15:00:00,72.05,72.07,71.99,72.04,82481.0,68.2684,68.2874,68.2116,68.2589,82481.0
2024-02-20 15:10:00,72.04,72.05,71.99,72.01,71169.0,68.2589,68.2684,68.2116,68.2305,71169.0
2024-02-20 15:20:00,72.01,72.05,71.99,72.02,103388.0,68.2305,68.2684,68.2116,68.24,103388.0
2024-02-20 15:30:00,72.02,72.03,71.85,71.9,149941.0,68.24,68.2495,68.0789,68.1263,149941.0
2024-02-20 15:40:00,71.89,72.07,71.88,71.98,180999.0,68.1168,68.2874,68.1073,68.2021,180999.0
2024-02-20 15:50:00,71.97,72.08,71.93,72.05,740075.0,68.1926,68.2969,68.1547,68.2684,740075.0
2024-02-21 09:30:00,72.76,72.98,72.51,72.89,258910.0,68.9412,69.1496,68.7043,69.0643,258910.0
2024-02-21 09:40:00,72.91,73.29,72.89,73.08,158448.0,69.0833,69.4433,69.0643,69.2444,158448.0
2024-02-21 09:50:00,73.05,73.19,72.82,72.84,77800.0,69.2159,69.3486,68.998,69.017,77800.0
2024-02-21 10:00:00,72.83,72.99,72.66,72.99,88289.0,69.0075,69.1591,68.8464,69.1591,88289.0
2024-02-21 10:10:00,72.99,73.14,72.99,73.09,84131.0,69.1591,69.3012,69.1591,69.2538,84131.0
2024-02-21 10:20:00,73.09,73.15,73.01,73.01,71768.0,69.2538,69.3107,69.178,69.178,71768.0
2024-02-21 10:30:00,73.02,73.02,72.77,72.91,74967.0,69.1875,69.1875,68.9506,69.0833,74967.0
2024-02-21 10:40:00,72.9,72.91,72.73,72.78,80140.0,69.0738,69.0833,68.9127,68.9601,80140.0
2024-02-21 10:50:00,72.78,72.86,72.71,72.72,73507.0,68.9601,69.0359,68.8938,68.9033,73507.0
2024-02-21 11:00:00,72.72,72.85,72.66,72.82,49141.0,68.9033,69.0264,68.8464,68.998,49141.0
2024-02-21 11:10:00,72.84,72.91,72.79,72.88,53585.0,69.017,69.0833,68.9696,69.0549,53585.0
2024-02-21 11:20:00,72.88,72.99,72.86,72.91,48448.0,69.0549,69.1591,69.0359,69.0833,48448.0
2024-02-21 11:30:00,72.92,73.06,72.89,73.06,65173.0,69.0928,69.2254,69.0643,69.2254,65173.0
2024-02-21 11:40:00,73.06,73.09,72.95,72.96,50244.0,69.2254,69.2538,69.1212,69.1307,50244.0
2024-02-21 11:50:00,72.97,73.01,72.91,72.93,64473.0,69.1401,69.178,69.0833,69.1022,64473.0
2024-02-21 12:00:00,72.92,72.94,72.8,72.82,35017.0,69.0928,69.1117,68.9791,68.998,35017.0
2024-02-21 12:10:00,72.83,72.96,72.82,72.93,43318.0,69.0075,69.1307,68.998,69.1022,43318.0
2024-02-21 12:20:00,72.93,72.93,72.75,72.75,41981.0,69.1022,69.1022,68.9317,68.9317,41981.0
2024-02-21 12:30:00,72.75,72.82,72.74,72.77,43996.0,68.9317,68.998,68.9222,68.9506,43996.0
2024-02-21 12:40:00,72.77,72.81,72.69,72.8,54146.0,68.9506,68.9885,68.8748,68.9791,54146.0
2024-02-21 12:50:00,72.81,72.87,72.77,72.8,36649.0,68.9885,69.0454,68.9506,68.9791,36649.0
2024-02-21 13:00:00,72.8,72.86,72.7,72.85,48326.0,68.9791,69.0359,68.8843,69.0264,48326.0
2024-02-21 13:10:00,72.86,72.87,72.72,72.77,76946.0,69.0359,69.0454,68.9033,68.9506,76946.0
2024-02-21 13:20:00,72.77,72.82,72.75,72.8,43621.0,68.9506,68.998,68.9317,68.9791,43621.0
2024-02-21 13:30:00,72.8,72.92,72.79,72.9,33116.0,68.9791,69.0928,68.9696,69.0738,33116.0
2024-02-21 13:40:00,72.9,72.93,72.81,72.84,71289.0,69.0738,69.1022,68.9885,69.017,71289.0
2024-02-21 13:50:00,72.84,72.88,72.81,72.86,61192.0,69.017,69.0549,68.9885,69.0359,61192.0
2024-02-21 14:00:00,72.85,72.97,72.82,72.91,50082.0,69.0264,69.1401,68.998,69.0833,50082.0
2024-02-21 14:10:00,72.92,72.93,72.81,72.86,85912.0,69.0928,69.1022,68.9885,69.0359,85912.0
2024-02-21 14:20:00,72.85,72.91,72.8,72.88,49524.0,69.0264,69.0833,68.9791,69.0549,49524.0
2024-02-21 14:30:00,72.88,72.91,72.82,72.89,68822.0,69.0549,69.0833,68.998,69.0643,68822.0
2024-02-21 14:40:00,72.9,72.94,72.88,72.9,40793.0,69.0738,69.1117,69.0549,69.0738,40793.0
2024-02-21 14:50:00,72.91,72.99,72.89,72.98,42752.0,69.0833,69.1591,69.0643,69.1496,42752.0
2024-02-21 15:00:00,72.98,72.98,72.86,72.92,63014.0,69.1496,69.1496,69.0359,69.0928,63014.0
2024-02-21 15:10:00,72.92,72.93,72.82,72.9,62118.0,69.0928,69.1022,68.998,69.0738,62118.0
2024-02-21 15:20:00,72.9,72.97,72.86,72.95,62862.0,69.0738,69.1401,69.0359,69.1212,62862.0
2024-02-21 15:30:00,72.95,72.99,72.88,72.93,195400.0,69.1212,69.1591,69.0549,69.1022,195400.0
2024-02-21 15:40:00,72.93,73.18,72.92,73.18,221660.0,69.1022,69.3391,69.0928,69.3391,221660.0
2024-02-21 15:50:00,73.17,73.24,73.11,73.21,540646.0,69.3296,69.396,69.2728,69.3675,540646.0
2024-02-22 09:30:00,72.26,72.74,71.96,72.08,321737.0,68.4674,68.9222,68.1831,68.2969,321737.0
2024-02-22 09:40:00,72.1,72.37,72.04,72.17,216013.0,68.3158,68.5716,68.2589,68.3821,216013.0
2024-02-22 09:50:00,72.17,72.41,72.15,72.28,156724.0,68.3821,68.6095,68.3632,68.4864,156724.0
2024-02-22 10:00:00,72.31,72.49,72.2,72.2,112583.0,68.5148,68.6853,68.4106,68.4106,112583.0
2024-02-22 10:10:00,72.21,72.27,71.96,71.98,115872.0,68.42,68.4769,68.1831,68.2021,115872.0
2024-02-22 10:20:00,71.99,72.0,71.88,71.9,124622.0,68.2116,68.221,68.1073,68.1263,124622.0
2024-02-22 10:30:00,71.89,71.97,71.85,71.9,112440.0,68.1168,68.1926,68.0789,68.1263,112440.0
2024-02-22 10:40:00,71.91,71.99,71.83,71.97,73883.0,68.1358,68.2116,68.06,68.1926,73883.0
2024-02-22 10:50:00,71.96,72.06,71.9,71.92,85700.0,68.1831,68.2779,68.1263,68.1452,85700.0
2024-02-22 11:00:00,71.93,71.96,71.84,71.86,114682.0,68.1547,68.1831,68.0694,68.0884,114682.0
2024-02-22 11:10:00,71.86,72.12,71.86,72.1,102279.0,68.0884,68.3348,68.0884,68.3158,102279.0
2024-02-22 11:20:00,72.09,72.25,72.08,72.21,67688.0,68.3063,68.4579,68.2969,68.42,67688.0
2024-02-22 11:30:00,72.21,72.28,72.17,72.24,112366.0,68.42,68.4864,68.3821,68.4485,112366.0
2024-02-22 11:40:00,72.24,72.29,72.18,72.2,71526.0,68.4485,68.4958,68.3916,68.4106,71526.0
2024-02-22 11:50:00,72.2,72.28,72.2,72.27,59612.0,68.4106,68.4864,68.4106,68.4769,59612.0
2024-02-22 12:00:00,72.26,72.32,72.21,72.27,61063.0,68.4674,68.5243,68.42,68.4769,61063.0
2024-02-22 12:10:00,72.26,72.33,72.23,72.28,64240.0,68.4674,68.5337,68.439,68.4864,64240.0
2024-02-22 12:20:00,72.28,72.45,72.26,72.44,125215.0,68.4864,68.6474,68.4674,68.638,125215.0
2024-02-22 12:30:00,72.44,72.56,72.44,72.51,127508.0,68.638,68.7517,68.638,68.7043,127508.0
2024-02-22 12:40:00,72.51,72.62,72.49,72.62,61516.0,68.7043,68.8085,68.6853,68.8085,61516.0
2024-02-22 12:50:00,72.62,72.62,72.53,72.54,58028.0,68.8085,68.8085,68.7232,68.7327,58028.0
2024-02-22 13:00:00,72.53,72.54,72.41,72.44,52311.0,68.7232,68.7327,68.6095,68.638,52311.0
2024-02-22 13:10:00,72.44,72.52,72.39,72.5,85186.0,68.638,68.7138,68.5906,68.6948,85186.0
2024-02-22 13:20:00,72.51,72.58,72.5,72.52,52100.0,68.7043,68.7706,68.6948,68.7138,52100.0
2024-02-22 13:30:00,72.53,72.63,72.51,72.61,65975.0,68.7232,68.818,68.7043,68.799,65975.0
2024-02-22 13:40:00,72.61,72.63,72.49,72.53,93680.0,68.799,68.818,68.6853,68.7232,93680.0
2024-02-22 13:50:00,72.53,72.61,72.51,72.57,72740.0,68.7232,68.799,68.7043,68.7611,72740.0
2024-02-22 14:00:00,72.56,72.63,72.55,72.61,58380.0,68.7517,68.818,68.7422,68.799,58380.0
2024-02-22 14:10:00,72.62,72.69,72.58,72.68,127954.0,68.8085,68.8748,68.7706,68.8654,127954.0
2024-02-22 14:20:00,72.67,72.76,72.66,72.75,45733.0,68.8559,68.9412,68.8464,68.9317,45733.0
2024-02-22 14:30:00,72.76,72.76,72.63,72.71,53854.0,68.9412,68.9412,68.818,68.8938,53854.0
2024-02-22 14:40:00,72.7,72.7,72.6,72.62,66321.0,68.8843,68.8843,68.7896,68.8085,66321.0
2024-02-22 14:50:00,72.61,72.65,72.55,72.63,74201.0,68.799,68.8369,68.7422,68.818,74201.0
2024-02-22 15:00:00,72.63,72.74,72.58,72.61,84369.0,68.818,68.9222,68.7706,68.799,84369.0
2024-02-22 15:10:00,72.6,72.64,72.54,72.61,130160.0,68.7896,68.8275,68.7327,68.799,130160.0
2024-02-22 15:20:00,72.61,72.76,72.57,72.74,136880.0,68.799,68.9412,68.7611,68.9222,136880.0
2024-02-22 15:30:00,72.74,72.76,72.64,72.76,107899.0,68.9222,68.9412,68.8275,68.9412,107899.0
2024-02-22 15:40:00,72.76,72.89,72.72,72.88,257680.0,68.9412,69.0643,68.9033,69.0549,257680.0
2024-02-22 15:50:00,72.88,72.89,72.72,72.76,699530.0,69.0549,69.0643,68.9033,68.9412,699530.0
2024-02-23 09:30:00,73.15,73.43,73.0,73.34,191416.0,69.3107,69.576,69.1686,69.4907,191416.0
2024-02-23 09:40:00,73.34,73.63,73.29,73.63,93341.0,69.4907,69.7655,69.4433,69.7655,93341.0
2024-02-23 09:50:00,73.63,73.95,73.6,73.95,113220.0,69.7655,70.0687,69.7371,70.0687,113220.0
2024-02-23 10:00:00,73.94,74.11,73.72,74.11,96354.0,70.0592,70.2203,69.8508,70.2203,96354.0
2024-02-23 10:10:00,74.11,74.24,73.96,74.05,215989.0,70.2203,70.3435,70.0782,70.1635,215989.0
2024-02-23 10:20:00,74.06,74.22,74.04,74.13,89616.0,70.1729,70.3245,70.154,70.2393,89616.0
2024-02-23 10:30:00,74.13,74.15,73.98,74.02,64666.0,70.2393,70.2582,70.0971,70.135,64666.0
2024-02-23 10:40:00,74.0,74.16,73.98,74.05,71631.0,70.1161,70.2677,70.0971,70.1635,71631.0
2024-02-23 10:50:00,74.04,74.17,74.01,74.17,49391.0,70.154,70.2772,70.1256,70.2772,49391.0
2024-02-23 11:00:00,74.17,74.17,74.02,74.1,70669.0,70.2772,70.2772,70.135,70.2108,70669.0
2024-02-23 11:10:00,74.12,74.22,74.07,74.11,92473.0,70.2298,70.3245,70.1824,70.2203,92473.0
2024-02-23 11:20:00,74.11,74.11,73.92,73.95,95954.0,70.2203,70.2203,70.0403,70.0687,95954.0
2024-02-23 11:30:00,73.95,73.96,73.8,73.96,56910.0,70.0687,70.0782,69.9266,70.0782,56910.0
2024-02-23 11:40:00,73.95,73.97,73.87,73.89,140213.0,70.0687,70.0877,69.9929,70.0119,140213.0
2024-02-23 11:50:00,73.89,73.89,73.8,73.83,75194.0,70.0119,70.0119,69.9266,69.955,75194.0
2024-02-23 12:00:00,73.83,73.83,73.73,73.8,58757.0,69.955,69.955,69.8602,69.9266,58757.0
2024-02-23 12:10:00,73.8,73.82,73.78,73.81,50309.0,69.9266,69.9455,69.9076,69.9361,50309.0
2024-02-23 12:20:00,73.81,73.82,73.73,73.73,51557.0,69.9361,69.9455,69.8602,69.8602,51557.0
2024-02-23 12:30:00,73.72,73.77,73.63,73.7,89191.0,69.8508,69.8981,69.7655,69.8318,89191.0
2024-02-23 12:40:00,73.7,73.71,73.65,73.68,26399.0,69.8318,69.8413,69.7844,69.8129,26399.0
2024-02-23 12:50:00,73.67,73.7,73.62,73.67,69671.0,69.8034,69.8318,69.756,69.8034,69671.0
2024-02-23 13:00:00,73.66,73.67,73.61,73.62,70082.0,69.7939,69.8034,69.7465,69.756,70082.0
2024-02-23 13:10:00,73.61,73.66,73.54,73.59,82373.0,69.7465,69.7939,69.6802,69.7276,82373.0
2024-02-23 13:20:00,73.58,73.66,73.53,73.66,94030.0,69.7181,69.7939,69.6707,69.7939,94030.0
2024-02-23 13:30:00,73.66,73.68,73.61,73.63,75824.0,69.7939,69.8129,69.7465,69.7655,75824.0
2024-02-23 13:40:00,73.62,73.66,73.53,73.53,64670.0,69.756,69.7939,69.6707,69.6707,64670.0
2024-02-23 13:50:00,73.53,73.58,73.47,73.5,162902.0,69.6707,69.7181,69.6139,69.6423,162902.0
2024-02-23 14:00:00,73.49,73.51,73.44,73.45,51116.0,69.6328,69.6518,69.5855,69.5949,51116.0
2024-02-23 14:10:00,73.45,73.52,73.42,73.51,37091.0,69.5949,69.6613,69.5665,69.6518,37091.0
2024-02-23 14:20:00,73.5,73.52,73.43,73.5,75866.0,69.6423,69.6613,69.576,69.6423,75866.0
2024-02-23 14:30:00,73.5,73.51,73.48,73.5,53023.0,69.6423,69.6518,69.6234,69.6423,53023.0
2024-02-23 14:40:00,73.5,73.5,73.37,73.39,202960.0,69.6423,69.6423,69.5191,69.5381,202960.0
2024-02-23 14:50:00,73.39,73.51,73.35,73.5,74222.0,69.5381,69.6518,69.5002,69.6423,74222.0
2024-02-23 15:00:00,73.5,73.54,73.41,73.45,106587.0,69.6423,69.6802,69.557,69.5949,106587.0
2024-02-23 15:10:00,73.45,73.46,73.41,73.45,47408.0,69.5949,69.6044,69.557,69.5949,47408.0
2024-02-23 15:20:00,73.45,73.52,73.42,73.5,74472.0,69.5949,69.6613,69.5665,69.6423,74472.0
2024-02-23 15:30:00,73.51,73.6,73.49,73.58,82179.0,69.6518,69.7371,69.6328,69.7181,82179.0
2024-02-23 15:40:00,73.58,73.64,73.52,73.63,97285.0,69.7181,69.775,69.6613,69.7655,97285.0
2024-02-23 15:50:00,73.63,73.66,73.54,73.55,426209.0,69.7655,69.7939,69.6802,69.6897,426209.0
2024-02-26 09:30:00,73.5,73.8,73.22,73.75,154151.0,69.6423,69.9266,69.377,69.8792,154151.0
2024-02-26 09:40:00,73.74,73.89,73.57,73.58,125409.0,69.8697,70.0119,69.7086,69.7181,125409.0
2024-02-26 09:50:00,73.57,73.66,73.53,73.59,102672.0,69.7086,69.7939,69.6707,69.7276,102672.0
2024-02-26 10:00:00,73.59,73.59,73.33,73.36,158611.0,69.7276,69.7276,69.4812,69.5097,158611.0
2024-02-26 10:10:00,73.36,73.42,73.18,73.19,72257.0,69.5097,69.5665,69.3391,69.3486,72257.0
2024-02-26 10:20:00,73.19,73.2,73.1,73.16,45922.0,69.3486,69.3581,69.2633,69.3202,45922.0
2024-02-26 10:30:00,73.17,73.18,72.98,73.04,82742.0,69.3296,69.3391,69.1496,69.2065,82742.0
2024-02-26 10:40:00,73.03,73.06,72.86,72.94,66845.0,69.197,69.2254,69.0359,69.1117,66845.0
2024-02-26 10:50:00,72.94,72.96,72.85,72.88,52323.0,69.1117,69.1307,69.0264,69.0549,52323.0
2024-02-26 11:00:00,72.87,73.01,72.84,72.98,60563.0,69.0454,69.178,69.017,69.1496,60563.0
2024-02-26 11:10:00,72.98,73.06,72.95,73.02,45766.0,69.1496,69.2254,69.1212,69.1875,45766.0
2024-02-26 11:20:00,73.02,73.12,73.01,73.12,52223.0,69.1875,69.2823,69.178,69.2823,52223.0
2024-02-26 11:30:00,73.12,73.31,73.11,73.28,83769.0,69.2823,69.4623,69.2728,69.4339,83769.0
2024-02-26 11:40:00,73.28,73.29,73.16,73.18,72223.0,69.4339,69.4433,69.3202,69.3391,72223.0
2024-02-26 11:50:00,73.18,73.34,73.18,73.31,52754.0,69.3391,69.4907,69.3391,69.4623,52754.0
2024-02-26 12:00:00,73.3,73.3,73.15,73.18,37104.0,69.4528,69.4528,69.3107,69.3391,37104.0
2024-02-26 12:10:00,73.18,73.23,73.16,73.23,29225.0,69.3391,69.3865,69.3202,69.3865,29225.0
2024-02-26 12:20:00,73.23,73.24,73.14,73.18,30276.0,69.3865,69.396,69.3012,69.3391,30276.0
2024-02-26 12:30:00,73.17,73.19,73.13,73.17,26459.0,69.3296,69.3486,69.2917,69.3296,26459.0
2024-02-26 12:40:00,73.17,73.18,73.13,73.17,26326.0,69.3296,69.3391,69.2917,69.3296,26326.0
2024-02-26 12:50:00,73.17,73.22,73.16,73.19,27774.0,69.3296,69.377,69.3202,69.3486,27774.0
2024-02-26 13:00:00,73.2,73.22,73.14,73.22,37574.0,69.3581,69.377,69.3012,69.377,37574.0
2024-02-26 13:10:00,73.22,73.27,73.15,73.16,67773.0,69.377,69.4244,69.3107,69.3202,67773.0
2024-02-26 13:20:00,73.15,73.18,73.12,73.14,48174.0,69.3107,69.3391,69.2823,69.3012,48174.0
2024-02-26 13:30:00,73.13,73.17,72.95,72.96,82070.0,69.2917,69.3296,69.1212,69.1307,82070.0
2024-02-26 13:40:00,72.96,73.02,72.91,72.91,48062.0,69.1307,69.1875,69.0833,69.0833,48062.0
2024-02-26 13:50:00,72.92,73.02,72.87,72.98,46211.0,69.0928,69.1875,69.0454,69.1496,46211.0
2024-02-26 14:00:00,72.99,73.01,72.96,73.0,49373.0,69.1591,69.178,69.1307,69.1686,49373.0
2024-02-26 14:10:00,73.0,73.02,72.92,72.97,51437.0,69.1686,69.1875,69.0928,69.1401,51437.0
2024-02-26 14:20:00,72.97,73.01,72.9,72.95,76299.0,69.1401,69.178,69.0738,69.1212,76299.0
2024-02-26 14:30:00,72.94,73.01,72.93,73.0,42075.0,69.1117,69.178,69.1022,69.1686,42075.0
2024-02-26 14:40:00,73.0,73.01,72.97,72.98,37304.0,69.1686,69.178,69.1401,69.1496,37304.0
2024-02-26 14:50:00,72.98,73.02,72.97,73.0,41035.0,69.1496,69.1875,69.1401,69.1686,41035.0
2024-02-26 15:00:00,73.0,73.04,72.96,73.0,70827.0,69.1686,69.2065,69.1307,69.1686,70827.0
2024-02-26 15:10:00,73.0,73.01,72.95,72.95,73582.0,69.1686,69.178,69.1212,69.1212,73582.0
2024-02-26 15:20:00,72.96,73.01,72.94,72.98,128008.0,69.1307,69.178,69.1117,69.1496,128008.0
2024-02-26 15:30:00,72.98,73.01,72.89,72.94,281511.0,69.1496,69.178,69.0643,69.1117,281511.0
2024-02-26 15:40:00,72.94,73.0,72.92,72.98,153745.0,69.1117,69.1686,69.0928,69.1496,153745.0
2024-02-26 15:50:00,72.99,73.01,72.91,72.94,373185.0,69.1591,69.178,69.0833,69.1117,373185.0
2024-02-27 09:30:00,72.84,73.08,72.7,72.83,179615.0,69.017,69.2444,68.8843,69.0075,179615.0
2024-02-27 09:40:00,72.84,73.04,72.79,72.94,153384.0,69.017,69.2065,68.9696,69.1117,153384.0
2024-02-27 09:50:00,72.95,73.0,72.79,72.87,46657.0,69.1212,69.1686,68.9696,69.0454,46657.0
2024-02-27 10:00:00,72.87,72.91,72.71,72.82,108453.0,69.0454,69.0833,68.8938,68.998,108453.0
2024-02-27 10:10:00,72.83,72.85,72.63,72.7,113104.0,69.0075,69.0264,68.818,68.8843,113104.0
2024-02-27 10:20:00,72.69,72.82,72.69,72.75,87856.0,68.8748,68.998,68.8748,68.9317,87856.0
2024-02-27 10:30:00,72.75,72.83,72.68,72.83,99993.0,68.9317,69.0075,68.8654,69.0075,99993.0
2024-02-27 10:40:00,72.83,72.89,72.79,72.89,56344.0,69.0075,69.0643,68.9696,69.0643,56344.0
2024-02-27 10:50:00,72.89,72.92,72.75,72.8,77951.0,69.0643,69.0928,68.9317,68.9791,77951.0
2024-02-27 11:00:00,72.8,72.9,72.79,72.88,106136.0,68.9791,69.0738,68.9696,69.0549,106136.0
2024-02-27 11:10:00,72.88,73.02,72.87,72.98,85894.0,69.0549,69.1875,69.0454,69.1496,85894.0
2024-02-27 11:20:00,72.99,73.02,72.89,73.02,72670.0,69.1591,69.1875,69.0643,69.1875,72670.0
2024-02-27 11:30:00,73.02,73.05,72.95,72.99,54215.0,69.1875,69.2159,69.1212,69.1591,54215.0
2024-02-27 11:40:00,73.0,73.02,72.96,72.96,57482.0,69.1686,69.1875,69.1307,69.1307,57482.0
2024-02-27 11:50:00,72.96,73.0,72.92,72.92,38769.0,69.1307,69.1686,69.0928,69.0928,38769.0
2024-02-27 12:00:00,72.93,72.94,72.88,72.93,34513.0,69.1022,69.1117,69.0549,69.1022,34513.0
2024-02-27 12:10:00,72.93,72.99,72.92,72.96,49987.0,69.1022,69.1591,69.0928,69.1307,49987.0
2024-02-27 12:20:00,72.97,73.09,72.96,73.09,68879.0,69.1401,69.2538,69.1307,69.2538,68879.0
2024-02-27 12:30:00,73.09,73.14,73.02,73.02,48281.0,69.2538,69.3012,69.1875,69.1875,48281.0
2024-02-27 12:40:00,73.02,73.04,72.96,72.97,80666.0,69.1875,69.2065,69.1307,69.1401,80666.0
2024-02-27 12:50:00,72.97,73.12,72.96,73.05,141641.0,69.1401,69.2823,69.1307,69.2159,141641.0
2024-02-27 13:00:00,73.05,73.08,72.97,73.05,142284.0,69.2159,69.2444,69.1401,69.2159,142284.0
2024-02-27 13:10:00,73.05,73.05,72.94,72.95,99230.0,69.2159,69.2159,69.1117,69.1212,99230.0
2024-02-27 13:20:00,72.94,73.01,72.92,72.95,68781.0,69.1117,69.178,69.0928,69.1212,68781.0
2024-02-27 13:30:00,72.95,73.0,72.93,72.99,64793.0,69.1212,69.1686,69.1022,69.1591,64793.0
2024-02-27 13:40:00,72.99,73.03,72.97,73.03,90434.0,69.1591,69.197,69.1401,69.197,90434.0
2024-02-27 13:50:00,73.03,73.07,72.98,73.03,87229.0,69.197,69.2349,69.1496,69.197,87229.0
2024-02-27 14:00:00,73.03,73.04,72.99,73.03,88099.0,69.197,69.2065,69.1591,69.197,88099.0
2024-02-27 14:10:00,73.03,73.13,73.01,73.09,87101.0,69.197,69.2917,69.178,69.2538,87101.0
2024-02-27 14:20:00,73.08,73.11,73.06,73.09,64112.0,69.2444,69.2728,69.2254,69.2538,64112.0
2024-02-27 14:30:00,73.1,73.1,73.02,73.08,71931.0,69.2633,69.2633,69.1875,69.2444,71931.0
2024-02-27 14:40:00,73.07,73.11,73.06,73.07,74948.0,69.2349,69.2728,69.2254,69.2349,74948.0
2024-02-27 14:50:00,73.08,73.1,72.95,72.96,92361.0,69.2444,69.2633,69.1212,69.1307,92361.0
2024-02-27 15:00:00,72.97,73.06,72.94,73.02,126364.0,69.1401,69.2254,69.1117,69.1875,126364.0
2024-02-27 15:10:00,73.01,73.02,72.95,72.98,78429.0,69.178,69.1875,69.1212,69.1496,78429.0
2024-02-27 15:20:00,72.98,73.03,72.96,73.0,78009.0,69.1496,69.197,69.1307,69.1686,78009.0
2024-02-27 15:30:00,72.99,73.06,72.95,73.06,130720.0,69.1591,69.2254,69.1212,69.2254,130720.0
2024-02-27 15:40:00,73.06,73.06,73.01,73.03,149139.0,69.2254,69.2254,69.178,69.197,149139.0
2024-02-27 15:50:00,73.02,73.07,72.95,73.01,635986.0,69.1875,69.2349,69.1212,69.178,635986.0
2024-02-28 09:30:00,73.18,73.25,72.98,73.08,193166.0,69.3391,69.4054,69.1496,69.2444,193166.0
2024-02-28 09:40:00,73.09,73.19,72.95,72.95,192576.0,69.2538,69.3486,69.1212,69.1212,192576.0
2024-02-28 09:50:00,72.95,73.07,72.93,72.97,84043.0,69.1212,69.2349,69.1022,69.1401,84043.0
2024-02-28 10:00:00,72.96,73.0,72.85,72.86,77285.0,69.1307,69.1686,69.0264,69.0359,77285.0
2024-02-28 10:10:00,72.86,73.05,72.85,72.94,79483.0,69.0359,69.2159,69.0264,69.1117,79483.0
2024-02-28 10:20:00,72.93,72.97,72.88,72.94,51818.0,69.1022,69.1401,69.0549,69.1117,51818.0
2024-02-28 10:30:00,72.94,72.94,72.85,72.86,43320.0,69.1117,69.1117,69.0264,69.0359,43320.0
2024-02-28 10:40:00,72.86,72.97,72.84,72.96,37899.0,69.0359,69.1401,69.017,69.1307,37899.0
2024-02-28 10:50:00,72.95,72.99,72.88,72.97,41365.0,69.1212,69.1591,69.0549,69.1401,41365.0
2024-02-28 11:00:00,72.97,73.06,72.96,72.97,52344.0,69.1401,69.2254,69.1307,69.1401,52344.0
2024-02-28 11:10:00,72.97,73.07,72.96,73.02,82414.0,69.1401,69.2349,69.1307,69.1875,82414.0
2024-02-28 11:20:00,73.02,73.02,72.88,72.91,54833.0,69.1875,69.1875,69.0549,69.0833,54833.0
2024-02-28 11:30:00,72.93,72.93,72.82,72.89,48509.0,69.1022,69.1022,68.998,69.0643,48509.0
2024-02-28 11:40:00,72.9,72.94,72.87,72.93,32318.0,69.0738,69.1117,69.0454,69.1022,32318.0
2024-02-28 11:50:00,72.94,72.98,72.93,72.98,40450.0,69.1117,69.1496,69.1022,69.1496,40450.0
2024-02-28 12:00:00,72.97,72.99,72.94,72.95,34023.0,69.1401,69.1591,69.1117,69.1212,34023.0
2024-02-28 12:10:00,72.95,72.98,72.93,72.95,28859.0,69.1212,69.1496,69.1022,69.1212,28859.0
2024-02-28 12:20:00,72.95,72.97,72.89,72.92,31967.0,69.1212,69.1401,69.0643,69.0928,31967.0
2024-02-28 12:30:00,72.91,72.95,72.89,72.91,30695.0,69.0833,69.1212,69.0643,69.0833,30695.0
2024-02-28 12:40:00,72.9,73.0,72.89,73.0,42860.0,69.0738,69.1686,69.0643,69.1686,42860.0
2024-02-28 12:50:00,72.99,73.0,72.83,72.84,54166.0,69.1591,69.1686,69.0075,69.017,54166.0
2024-02-28 13:00:00,72.84,72.86,72.8,72.8,33651.0,69.017,69.0359,68.9791,68.9791,33651.0
2024-02-28 13:10:00,72.81,72.87,72.81,72.85,39115.0,68.9885,69.0454,68.9885,69.0264,39115.0
2024-02-28 13:20:00,72.84,72.93,72.84,72.89,76618.0,69.017,69.1022,69.017,69.0643,76618.0
2024-02-28 13:30:00,72.9,72.93,72.87,72.91,40411.0,69.0738,69.1022,69.0454,69.0833,40411.0
2024-02-28 13:40:00,72.91,72.91,72.87,72.89,42971.0,69.0833,69.0833,69.0454,69.0643,42971.0
2024-02-28 13:50:00,72.89,72.9,72.87,72.9,29942.0,69.0643,69.0738,69.0454,69.0738,29942.0
2024-02-28 14:00:00,72.9,72.94,72.8,72.81,69173.0,69.0738,69.1117,68.9791,68.9885,69173.0
2024-02-28 14:10:00,72.81,72.84,72.76,72.78,55272.0,68.9885,69.017,68.9412,68.9601,55272.0
2024-02-28 14:20:00,72.78,72.8,72.72,72.73,45445.0,68.9601,68.9791,68.9033,68.9127,45445.0
2024-02-28 14:30:00,72.73,72.74,72.66,72.67,51627.0,68.9127,68.9222,68.8464,68.8559,51627.0
2024-02-28 14:40:00,72.67,72.68,72.63,72.66,74984.0,68.8559,68.8654,68.818,68.8464,74984.0
2024-02-28 14:50:00,72.67,72.72,72.61,72.71,33253.0,68.8559,68.9033,68.799,68.8938,33253.0
2024-02-28 15:00:00,72.71,72.79,72.69,72.74,79218.0,68.8938,68.9696,68.8748,68.9222,79218.0
2024-02-28 15:10:00,72.73,72.79,72.72,72.76,36116.0,68.9127,68.9696,68.9033,68.9412,36116.0
2024-02-28 15:20:00,72.76,72.8,72.75,72.78,58374.0,68.9412,68.9791,68.9317,68.9601,58374.0
2024-02-28 15:30:00,72.78,72.84,72.77,72.8,39680.0,68.9601,69.017,68.9506,68.9791,39680.0
2024-02-28 15:40:00,72.8,72.81,72.73,72.78,73170.0,68.9791,68.9885,68.9127,68.9601,73170.0
2024-02-28 15:50:00,72.77,72.83,72.68,72.69,429567.0,68.9506,69.0075,68.8654,68.8748,429567.0
2024-02-29 09:30:00,72.72,72.83,72.56,72.72,148601.0,68.9033,69.0075,68.7517,68.9033,148601.0
2024-02-29 09:40:00,72.73,72.91,72.7,72.74,98696.0,68.9127,69.0833,68.8843,68.9222,98696.0
2024-02-29 09:50:00,72.75,72.79,72.37,72.48,86560.0,68.9317,68.9696,68.5716,68.6759,86560.0
2024-02-29 10:00:00,72.46,72.48,72.28,72.34,66466.0,68.6569,68.6759,68.4864,68.5432,66466.0
2024-02-29 10:10:00,72.36,72.39,72.16,72.2,55371.0,68.5622,68.5906,68.3727,68.4106,55371.0
2024-02-29 10:20:00,72.2,72.21,72.07,72.17,60445.0,68.4106,68.42,68.2874,68.3821,60445.0
2024-02-29 10:30:00,72.17,72.25,72.04,72.08,66251.0,68.3821,68.4579,68.2589,68.2969,66251.0
2024-02-29 10:40:00,72.07,72.13,72.0,72.09,107323.0,68.2874,68.3442,68.221,68.3063,107323.0
2024-02-29 10:50:00,72.11,72.15,71.92,71.96,103166.0,68.3253,68.3632,68.1452,68.1831,103166.0
2024-02-29 11:00:00,71.98,72.18,71.97,72.14,57720.0,68.2021,68.3916,68.1926,68.3537,57720.0
2024-02-29 11:10:00,72.15,72.26,72.09,72.24,85237.0,68.3632,68.4674,68.3063,68.4485,85237.0
2024-02-29 11:20:00,72.24,72.25,72.1,72.17,65478.0,68.4485,68.4579,68.3158,68.3821,65478.0
2024-02-29 11:30:00,72.16,72.3,72.14,72.17,145627.0,68.3727,68.5053,68.3537,68.3821,145627.0
2024-02-29 11:40:00,72.16,72.19,72.03,72.16,56440.0,68.3727,68.4011,68.2495,68.3727,56440.0
2024-02-29 11:50:00,72.16,72.29,72.15,72.19,80477.0,68.3727,68.4958,68.3632,68.4011,80477.0
2024-02-29 12:00:00,72.19,72.28,72.14,72.17,77741.0,68.4011,68.4864,68.3537,68.3821,77741.0
2024-02-29 12:10:00,72.17,72.17,72.1,72.11,55663.0,68.3821,68.3821,68.3158,68.3253,55663.0
2024-02-29 12:20:00,72.1,72.12,72.03,72.03,53983.0,68.3158,68.3348,68.2495,68.2495,53983.0
2024-02-29 12:30:00,72.03,72.1,72.03,72.1,55268.0,68.2495,68.3158,68.2495,68.3158,55268.0
2024-02-29 12:40:00,72.1,72.22,72.03,72.22,59800.0,68.3158,68.4295,68.2495,68.4295,59800.0
2024-02-29 12:50:00,72.23,72.36,72.22,72.33,50310.0,68.439,68.5622,68.4295,68.5337,50310.0
2024-02-29 13:00:00,72.33,72.35,72.19,72.2,61838.0,68.5337,68.5527,68.4011,68.4106,61838.0
2024-02-29 13:10:00,72.2,72.31,72.19,72.28,42548.0,68.4106,68.5148,68.4011,68.4864,42548.0
2024-02-29 13:20:00,72.28,72.36,72.25,72.32,53509.0,68.4864,68.5622,68.4579,68.5243,53509.0
2024-02-29 13:30:00,72.32,72.34,72.23,72.23,41741.0,68.5243,68.5432,68.439,68.439,41741.0
2024-02-29 13:40:00,72.24,72.33,72.24,72.28,56039.0,68.4485,68.5337,68.4485,68.4864,56039.0
2024-02-29 13:50:00,72.28,72.39,72.28,72.35,53909.0,68.4864,68.5906,68.4864,68.5527,53909.0
2024-02-29 14:00:00,72.35,72.39,72.3,72.34,49364.0,68.5527,68.5906,68.5053,68.5432,49364.0
2024-02-29 14:10:00,72.34,72.5,72.33,72.44,121690.0,68.5432,68.6948,68.5337,68.638,121690.0
2024-02-29 14:20:00,72.44,72.48,72.39,72.42,85027.0,68.638,68.6759,68.5906,68.619,85027.0
2024-02-29 14:30:00,72.42,72.43,72.33,72.36,141572.0,68.619,68.6285,68.5337,68.5622,141572.0
2024-02-29 14:40:00,72.36,72.37,72.32,72.34,73867.0,68.5622,68.5716,68.5243,68.5432,73867.0
2024-02-29 14:50:00,72.34,72.35,72.28,72.3,75338.0,68.5432,68.5527,68.4864,68.5053,75338.0
2024-02-29 15:00:00,72.31,72.39,72.29,72.37,60213.0,68.5148,68.5906,68.4958,68.5716,60213.0
2024-02-29 15:10:00,72.37,72.39,72.32,72.34,78930.0,68.5716,68.5906,68.5243,68.5432,78930.0
2024-02-29 15:20:00,72.34,72.36,72.29,72.31,86470.0,68.5432,68.5622,68.4958,68.5148,86470.0
2024-02-29 15:30:00,72.31,72.4,72.31,72.34,146426.0,68.5148,68.6001,68.5148,68.5432,146426.0
2024-02-29 15:40:00,72.34,72.35,72.21,72.23,202583.0,68.5432,68.5527,68.42,68.439,202583.0
2024-02-29 15:50:00,72.22,72.32,72.06,72.06,755142.0,68.4295,68.5243,68.2779,68.2779,755142.0
2024-03-01 09:30:00,72.28,72.57,72.04,72.36,162778.0,68.4864,68.7611,68.2589,68.5622,162778.0
2024-03-01 09:40:00,72.35,72.46,72.15,72.45,90487.0,68.5527,68.6569,68.3632,68.6474,90487.0
2024-03-01 09:50:00,72.44,72.58,72.34,72.48,55415.0,68.638,68.7706,68.5432,68.6759,55415.0
2024-03-01 10:00:00,72.48,72.6,72.41,72.46,92950.0,68.6759,68.7896,68.6095,68.6569,92950.0
2024-03-01 10:10:00,72.47,72.53,72.31,72.36,92421.0,68.6664,68.7232,68.5148,68.5622,92421.0
2024-03-01 10:20:00,72.37,72.63,72.37,72.63,87504.0,68.5716,68.818,68.5716,68.818,87504.0
2024-03-01 10:30:00,72.64,72.66,72.52,72.58,94055.0,68.8275,68.8464,68.7138,68.7706,94055.0
2024-03-01 10:40:00,72.58,72.6,72.4,72.41,91413.0,68.7706,68.7896,68.6001,68.6095,91413.0
2024-03-01 10:50:00,72.41,72.52,72.4,72.48,78406.0,68.6095,68.7138,68.6001,68.6759,78406.0
2024-03-01 11:00:00,72.48,72.51,72.36,72.39,100740.0,68.6759,68.7043,68.5622,68.5906,100740.0
2024-03-01 11:10:00,72.39,72.49,72.37,72.42,75451.0,68.5906,68.6853,68.5716,68.619,75451.0
2024-03-01 11:20:00,72.41,72.43,72.31,72.42,68307.0,68.6095,68.6285,68.5148,68.619,68307.0
2024-03-01 11:30:00,72.41,72.51,72.33,72.45,82420.0,68.6095,68.7043,68.5337,68.6474,82420.0
2024-03-01 11:40:00,72.45,72.46,72.28,72.28,74759.0,68.6474,68.6569,68.4864,68.4864,74759.0
2024-03-01 11:50:00,72.28,72.31,72.18,72.22,89169.0,68.4864,68.5148,68.3916,68.4295,89169.0
2024-03-01 12:00:00,72.22,72.23,72.16,72.2,54157.0,68.4295,68.439,68.3727,68.4106,54157.0
2024-03-01 12:10:00,72.2,72.29,72.19,72.28,44487.0,68.4106,68.4958,68.4011,68.4864,44487.0
2024-03-01 12:20:00,72.28,72.38,72.27,72.34,89121.0,68.4864,68.5811,68.4769,68.5432,89121.0
2024-03-01 12:30:00,72.36,72.39,72.26,72.34,87298.0,68.5622,68.5906,68.4674,68.5432,87298.0
2024-03-01 12:40:00,72.34,72.36,72.29,72.36,47039.0,68.5432,68.5622,68.4958,68.5622,47039.0
2024-03-01 12:50:00,72.36,72.36,72.2,72.22,60731.0,68.5622,68.5622,68.4106,68.4295,60731.0
2024-03-01 13:00:00,72.22,72.25,72.16,72.2,48947.0,68.4295,68.4579,68.3727,68.4106,48947.0
2024-03-01 13:10:00,72.2,72.22,72.18,72.21,49241.0,68.4106,68.4295,68.3916,68.42,49241.0
2024-03-01 13:20:00,72.21,72.31,72.21,72.28,76021.0,68.42,68.5148,68.42,68.4864,76021.0
2024-03-01 13:30:00,72.28,72.33,72.27,72.31,78043.0,68.4864,68.5337,68.4769,68.5148,78043.0
2024-03-01 13:40:00,72.31,72.4,72.28,72.33,51240.0,68.5148,68.6001,68.4864,68.5337,51240.0
2024-03-01 13:50:00,72.33,72.43,72.27,72.41,64921.0,68.5337,68.6285,68.4769,68.6095,64921.0
2024-03-01 14:00:00,72.41,72.49,72.4,72.45,65502.0,68.6095,68.6853,68.6001,68.6474,65502.0
2024-03-01 14:10:00,72.45,72.5,72.42,72.47,51328.0,68.6474,68.6948,68.619,68.6664,51328.0
2024-03-01 14:20:00,72.47,72.51,72.43,72.46,58106.0,68.6664,68.7043,68.6285,68.6569,58106.0
2024-03-01 14:30:00,72.45,72.48,72.38,72.45,57543.0,68.6474,68.6759,68.5811,68.6474,57543.0
2024-03-01 14:40:00,72.44,72.56,72.43,72.52,58373.0,68.638,68.7517,68.6285,68.7138,58373.0
2024-03-01 14:50:00,72.52,72.54,72.49,72.53,46303.0,68.7138,68.7327,68.6853,68.7232,46303.0
2024-03-01 15:00:00,72.52,72.55,72.48,72.53,60183.0,68.7138,68.7422,68.6759,68.7232,60183.0
2024-03-01 15:10:00,72.53,72.56,72.47,72.52,67362.0,68.7232,68.7517,68.6664,68.7138,67362.0
2024-03-01 15:20:00,72.53,72.54,72.48,72.52,96451.0,68.7232,68.7327,68.6759,68.7138,96451.0
2024-03-01 15:30:00,72.52,72.52,72.29,72.31,98089.0,68.7138,68.7138,68.4958,68.5148,98089.0
2024-03-01 15:40:00,72.31,72.35,72.26,72.31,113456.0,68.5148,68.5527,68.4674,68.5148,113456.0
2024-03-01 15:50:00,72.31,72.36,72.19,72.28,399382.0,68.5148,68.5622,68.4011,68.4864,399382.0
2024-03-04 09:30:00,72.39,72.6,72.23,72.38,190266.0,68.5906,68.7896,68.439,68.5811,190266.0
2024-03-04 09:40:00,72.39,72.48,72.27,72.46,56687.0,68.5906,68.6759,68.4769,68.6569,56687.0
2024-03-04 09:50:00,72.44,72.44,72.23,72.26,56634.0,68.638,68.638,68.439,68.4674,56634.0
2024-03-04 10:00:00,72.26,72.33,72.19,72.25,45227.0,68.4674,68.5337,68.4011,68.4579,45227.0
2024-03-04 10:10:00,72.26,72.28,72.18,72.22,84947.0,68.4674,68.4864,68.3916,68.4295,84947.0
2024-03-04 10:20:00,72.23,72.25,72.13,72.13,55242.0,68.439,68.4579,68.3442,68.3442,55242.0
2024-03-04 10:30:00,72.12,72.3,72.1,72.19,37859.0,68.3348,68.5053,68.3158,68.4011,37859.0
2024-03-04 10:40:00,72.2,72.29,72.16,72.23,51484.0,68.4106,68.4958,68.3727,68.439,51484.0
2024-03-04 10:50:00,72.23,72.27,72.13,72.18,37292.0,68.439,68.4769,68.3442,68.3916,37292.0
2024-03-04 11:00:00,72.19,72.37,72.13,72.33,45959.0,68.4011,68.5716,68.3442,68.5337,45959.0
2024-03-04 11:10:00,72.33,72.39,72.27,72.28,52196.0,68.5337,68.5906,68.4769,68.4864,52196.0
2024-03-04 11:20:00,72.28,72.31,72.18,72.28,64512.0,68.4864,68.5148,68.3916,68.4864,64512.0
2024-03-04 11:30:00,72.27,72.39,72.25,72.34,53024.0,68.4769,68.5906,68.4579,68.5432,53024.0
2024-03-04 11:40:00,72.34,72.49,72.33,72.49,41641.0,68.5432,68.6853,68.5337,68.6853,41641.0
2024-03-04 11:50:00,72.5,72.56,72.48,72.51,50274.0,68.6948,68.7517,68.6759,68.7043,50274.0
2024-03-04 12:00:00,72.52,72.52,72.38,72.45,56613.0,68.7138,68.7138,68.5811,68.6474,56613.0
2024-03-04 12:10:00,72.46,72.49,72.38,72.44,37857.0,68.6569,68.6853,68.5811,68.638,37857.0
2024-03-04 12:20:00,72.45,72.48,72.38,72.47,72156.0,68.6474,68.6759,68.5811,68.6664,72156.0
2024-03-04 12:30:00,72.46,72.5,72.39,72.48,39225.0,68.6569,68.6948,68.5906,68.6759,39225.0
2024-03-04 12:40:00,72.5,72.53,72.47,72.47,34652.0,68.6948,68.7232,68.6664,68.6664,34652.0
2024-03-04 12:50:00,72.48,72.57,72.48,72.48,36904.0,68.6759,68.7611,68.6759,68.6759,36904.0
2024-03-04 13:00:00,72.48,72.49,72.4,72.44,18823.0,68.6759,68.6853,68.6001,68.638,18823.0
2024-03-04 13:10:00,72.45,72.45,72.32,72.33,31501.0,68.6474,68.6474,68.5243,68.5337,31501.0
2024-03-04 13:20:00,72.33,72.37,72.24,72.26,31656.0,68.5337,68.5716,68.4485,68.4674,31656.0
2024-03-04 13:30:00,72.26,72.31,72.23,72.3,28959.0,68.4674,68.5148,68.439,68.5053,28959.0
2024-03-04 13:40:00,72.3,72.32,72.23,72.23,59902.0,68.5053,68.5243,68.439,68.439,59902.0
2024-03-04 13:50:00,72.24,72.27,72.2,72.22,35643.0,68.4485,68.4769,68.4106,68.4295,35643.0
2024-03-04 14:00:00,72.22,72.26,72.17,72.24,27064.0,68.4295,68.4674,68.3821,68.4485,27064.0
2024-03-04 14:10:00,72.23,72.3,72.23,72.28,35877.0,68.439,68.5053,68.439,68.4864,35877.0
2024-03-04 14:20:00,72.27,72.3,72.2,72.28,61046.0,68.4769,68.5053,68.4106,68.4864,61046.0
2024-03-04 14:30:00,72.28,72.29,72.23,72.29,47204.0,68.4864,68.4958,68.439,68.4958,47204.0
2024-03-04 14:40:00,72.28,72.41,72.25,72.33,59987.0,68.4864,68.6095,68.4579,68.5337,59987.0
2024-03-04 14:50:00,72.33,72.37,72.29,72.31,57714.0,68.5337,68.5716,68.4958,68.5148,57714.0
2024-03-04 15:00:00,72.3,72.33,72.24,72.27,93949.0,68.5053,68.5337,68.4485,68.4769,93949.0
2024-03-04 15:10:00,72.26,72.26,72.1,72.13,47144.0,68.4674,68.4674,68.3158,68.3442,47144.0
2024-03-04 15:20:00,72.13,72.16,72.03,72.05,92849.0,68.3442,68.3727,68.2495,68.2684,92849.0
2024-03-04 15:30:00,72.06,72.1,72.0,72.01,84532.0,68.2779,68.3158,68.221,68.2305,84532.0
2024-03-04 15:40:00,72.01,72.1,71.96,72.09,137212.0,68.2305,68.3158,68.1831,68.3063,137212.0
2024-03-04 15:50:00,72.07,72.3,72.01,72.25,551684.0,68.2874,68.5053,68.2305,68.4579,551684.0
2024-03-05 09:30:00,72.45,72.52,72.15,72.38,143585.0,68.6474,68.7138,68.3632,68.5811,143585.0
2024-03-05 09:40:00,72.36,72.53,72.3,72.41,78924.0,68.5622,68.7232,68.5053,68.6095,78924.0
2024-03-05 09:50:00,72.42,72.44,72.1,72.15,43172.0,68.619,68.638,68.3158,68.3632,43172.0
2024-03-05 10:00:00,72.16,72.36,72.11,72.25,81204.0,68.3727,68.5622,68.3253,68.4579,81204.0
2024-03-05 10:10:00,72.23,72.45,72.19,72.43,58695.0,68.439,68.6474,68.4011,68.6285,58695.0
2024-03-05 10:20:00,72.41,72.57,72.38,72.56,54467.0,68.6095,68.7611,68.5811,68.7517,54467.0
2024-03-05 10:30:00,72.57,72.64,72.53,72.6,80448.0,68.7611,68.8275,68.7232,68.7896,80448.0
2024-03-05 10:40:00,72.61,72.74,72.58,72.59,70285.0,68.799,68.9222,68.7706,68.7801,70285.0
2024-03-05 10:50:00,72.6,72.69,72.57,72.68,47963.0,68.7896,68.8748,68.7611,68.8654,47963.0
2024-03-05 11:00:00,72.69,72.7,72.49,72.59,50288.0,68.8748,68.8843,68.6853,68.7801,50288.0
2024-03-05 11:10:00,72.58,72.64,72.5,72.52,45317.0,68.7706,68.8275,68.6948,68.7138,45317.0
2024-03-05 11:20:00,72.52,72.6,72.47,72.56,54165.0,68.7138,68.7896,68.6664,68.7517,54165.0
2024-03-05 11:30:00,72.56,72.66,72.53,72.61,41486.0,68.7517,68.8464,68.7232,68.799,41486.0
2024-03-05 11:40:00,72.62,72.62,72.49,72.61,51957.0,68.8085,68.8085,68.6853,68.799,51957.0
2024-03-05 11:50:00,72.62,72.66,72.57,72.59,49780.0,68.8085,68.8464,68.7611,68.7801,49780.0
2024-03-05 12:00:00,72.59,72.68,72.51,72.65,37422.0,68.7801,68.8654,68.7043,68.8369,37422.0
2024-03-05 12:10:00,72.65,72.74,72.64,72.72,36714.0,68.8369,68.9222,68.8275,68.9033,36714.0
2024-03-05 12:20:00,72.73,72.8,72.69,72.78,70038.0,68.9127,68.9791,68.8748,68.9601,70038.0
2024-03-05 12:30:00,72.78,72.81,72.71,72.72,46251.0,68.9601,68.9885,68.8938,68.9033,46251.0
2024-03-05 12:40:00,72.71,72.75,72.66,72.66,47420.0,68.8938,68.9317,68.8464,68.8464,47420.0
2024-03-05 12:50:00,72.67,72.71,72.62,72.66,49557.0,68.8559,68.8938,68.8085,68.8464,49557.0
2024-03-05 13:00:00,72.66,72.72,72.62,72.72,29797.0,68.8464,68.9033,68.8085,68.9033,29797.0
2024-03-05 13:10:00,72.72,72.81,72.7,72.74,60179.0,68.9033,68.9885,68.8843,68.9222,60179.0
2024-03-05 13:20:00,72.73,72.89,72.73,72.87,46228.0,68.9127,69.0643,68.9127,69.0454,46228.0
2024-03-05 13:30:00,72.86,72.93,72.84,72.91,48880.0,69.0359,69.1022,69.017,69.0833,48880.0
2024-03-05 13:40:00,72.91,72.93,72.84,72.9,40493.0,69.0833,69.1022,69.017,69.0738,40493.0
2024-03-05 13:50:00,72.9,72.91,72.81,72.84,100993.0,69.0738,69.0833,68.9885,69.017,100993.0
2024-03-05 14:00:00,72.84,72.84,72.64,72.78,75401.0,69.017,69.017,68.8275,68.9601,75401.0
2024-03-05 14:10:00,72.78,72.84,72.77,72.81,55601.0,68.9601,69.017,68.9506,68.9885,55601.0
2024-03-05 14:20:00,72.81,72.82,72.73,72.81,44932.0,68.9885,68.998,68.9127,68.9885,44932.0
2024-03-05 14:30:00,72.81,72.91,72.74,72.9,55306.0,68.9885,69.0833,68.9222,69.0738,55306.0
2024-03-05 14:40:00,72.9,72.91,72.84,72.9,53920.0,69.0738,69.0833,69.017,69.0738,53920.0
2024-03-05 14:50:00,72.9,72.93,72.83,72.88,94482.0,69.0738,69.1022,69.0075,69.0549,94482.0
2024-03-05 15:00:00,72.88,72.9,72.83,72.87,91899.0,69.0549,69.0738,69.0075,69.0454,91899.0
2024-03-05 15:10:00,72.88,72.9,72.81,72.81,98656.0,69.0549,69.0738,68.9885,68.9885,98656.0
2024-03-05 15:20:00,72.81,72.87,72.77,72.8,115315.0,68.9885,69.0454,68.9506,68.9791,115315.0
2024-03-05 15:30:00,72.8,72.82,72.64,72.67,116852.0,68.9791,68.998,68.8275,68.8559,116852.0
2024-03-05 15:40:00,72.66,72.86,72.62,72.86,186333.0,68.8464,69.0359,68.8085,69.0359,186333.0
2024-03-05 15:50:00,72.86,73.01,72.73,73.01,692208.0,69.0359,69.178,68.9127,69.178,692208.0
2024-03-06 09:30:00,72.88,73.32,72.88,73.18,144700.0,69.0549,69.4718,69.0549,69.3391,144700.0
2024-03-06 09:40:00,73.18,73.22,72.94,72.98,108293.0,69.3391,69.377,69.1117,69.1496,108293.0
2024-03-06 09:50:00,72.97,73.16,72.91,73.07,72606.0,69.1401,69.3202,69.0833,69.2349,72606.0
2024-03-06 10:00:00,73.05,73.1,72.82,72.89,80733.0,69.2159,69.2633,68.998,69.0643,80733.0
2024-03-06 10:10:00,72.9,72.9,72.69,72.7,72541.0,69.0738,69.0738,68.8748,68.8843,72541.0
2024-03-06 10:20:00,72.7,72.7,72.56,72.64,62883.0,68.8843,68.8843,68.7517,68.8275,62883.0
2024-03-06 10:30:00,72.63,72.73,72.6,72.64,64785.0,68.818,68.9127,68.7896,68.8275,64785.0
2024-03-06 10:40:00,72.63,72.74,72.62,72.7,67096.0,68.818,68.9222,68.8085,68.8843,67096.0
2024-03-06 10:50:00,72.72,72.81,72.7,72.81,61904.0,68.9033,68.9885,68.8843,68.9885,61904.0
2024-03-06 11:00:00,72.81,72.95,72.8,72.92,53203.0,68.9885,69.1212,68.9791,69.0928,53203.0
2024-03-06 11:10:00,72.92,72.97,72.87,72.91,51241.0,69.0928,69.1401,69.0454,69.0833,51241.0
2024-03-06 11:20:00,72.91,73.08,72.89,73.06,44751.0,69.0833,69.2444,69.0643,69.2254,44751.0
2024-03-06 11:30:00,73.07,73.11,72.96,73.09,67353.0,69.2349,69.2728,69.1307,69.2538,67353.0
2024-03-06 11:40:00,73.09,73.11,72.91,72.93,61190.0,69.2538,69.2728,69.0833,69.1022,61190.0
2024-03-06 11:50:00,72.94,73.02,72.84,72.84,134110.0,69.1117,69.1875,69.017,69.017,134110.0
2024-03-06 12:00:00,72.83,72.87,72.8,72.86,57805.0,69.0075,69.0454,68.9791,69.0359,57805.0
2024-03-06 12:10:00,72.86,72.94,72.84,72.87,236895.0,69.0359,69.1117,69.017,69.0454,236895.0
2024-03-06 12:20:00,72.87,72.92,72.78,72.81,68901.0,69.0454,69.0928,68.9601,68.9885,68901.0
2024-03-06 12:30:00,72.82,72.82,72.74,72.75,35484.0,68.998,68.998,68.9222,68.9317,35484.0
2024-03-06 12:40:00,72.75,72.77,72.66,72.68,58034.0,68.9317,68.9506,68.8464,68.8654,58034.0
2024-03-06 12:50:00,72.69,72.72,72.61,72.62,41606.0,68.8748,68.9033,68.799,68.8085,41606.0
2024-03-06 13:00:00,72.62,72.73,72.61,72.73,46437.0,68.8085,68.9127,68.799,68.9127,46437.0
2024-03-06 13:10:00,72.73,72.84,72.71,72.84,47880.0,68.9127,69.017,68.8938,69.017,47880.0
2024-03-06 13:20:00,72.84,72.85,72.73,72.8,43649.0,69.017,69.0264,68.9127,68.9791,43649.0
2024-03-06 13:30:00,72.8,72.8,72.61,72.64,97455.0,68.9791,68.9791,68.799,68.8275,97455.0
2024-03-06 13:40:00,72.64,72.73,72.58,72.6,76877.0,68.8275,68.9127,68.7706,68.7896,76877.0
2024-03-06 13:50:00,72.6,72.65,72.56,72.59,64573.0,68.7896,68.8369,68.7517,68.7801,64573.0
2024-03-06 14:00:00,72.58,72.65,72.51,72.65,77584.0,68.7706,68.8369,68.7043,68.8369,77584.0
2024-03-06 14:10:00,72.64,72.67,72.59,72.61,74787.0,68.8275,68.8559,68.7801,68.799,74787.0
2024-03-06 14:20:00,72.6,72.73,72.6,72.69,54965.0,68.7896,68.9127,68.7896,68.8748,54965.0
2024-03-06 14:30:00,72.69,72.71,72.61,72.68,107318.0,68.8748,68.8938,68.799,68.8654,107318.0
2024-03-06 14:40:00,72.67,72.75,72.64,72.67,105120.0,68.8559,68.9317,68.8275,68.8559,105120.0
2024-03-06 14:50:00,72.69,72.76,72.65,72.73,67933.0,68.8748,68.9412,68.8369,68.9127,67933.0
2024-03-06 15:00:00,72.74,72.77,72.61,72.66,67320.0,68.9222,68.9506,68.799,68.8464,67320.0
2024-03-06 15:10:00,72.65,72.7,72.63,72.64,72319.0,68.8369,68.8843,68.818,68.8275,72319.0
2024-03-06 15:20:00,72.63,72.7,72.58,72.69,79061.0,68.818,68.8843,68.7706,68.8748,79061.0
2024-03-06 15:30:00,72.69,72.84,72.67,72.83,62051.0,68.8748,69.017,68.8559,69.0075,62051.0
2024-03-06 15:40:00,72.84,72.87,72.75,72.8,163851.0,69.017,69.0454,68.9317,68.9791,163851.0
2024-03-06 15:50:00,72.8,72.8,72.58,72.62,683866.0,68.9791,68.9791,68.7706,68.8085,683866.0
2024-03-07 09:30:00,72.97,73.25,72.84,72.95,129833.0,69.1401,69.4054,69.017,69.1212,129833.0
2024-03-07 09:40:00,72.95,73.1,72.82,73.08,103099.0,69.1212,69.2633,68.998,69.2444,103099.0
2024-03-07 09:50:00,73.08,73.22,72.87,73.22,108270.0,69.2444,69.377,69.0454,69.377,108270.0
2024-03-07 10:00:00,73.23,73.24,72.89,72.97,103590.0,69.3865,69.396,69.0643,69.1401,103590.0
2024-03-07 10:10:00,72.94,72.96,72.8,72.81,65506.0,69.1117,69.1307,68.9791,68.9885,65506.0
2024-03-07 10:20:00,72.8,72.85,72.74,72.77,63889.0,68.9791,69.0264,68.9222,68.9506,63889.0
2024-03-07 10:30:00,72.77,72.94,72.77,72.87,57699.0,68.9506,69.1117,68.9506,69.0454,57699.0
2024-03-07 10:40:00,72.86,72.95,72.78,72.8,75340.0,69.0359,69.1212,68.9601,68.9791,75340.0
2024-03-07 10:50:00,72.81,72.82,72.68,72.75,57514.0,68.9885,68.998,68.8654,68.9317,57514.0
2024-03-07 11:00:00,72.76,72.79,72.68,72.79,35744.0,68.9412,68.9696,68.8654,68.9696,35744.0
2024-03-07 11:10:00,72.8,72.82,72.73,72.78,56885.0,68.9791,68.998,68.9127,68.9601,56885.0
2024-03-07 11:20:00,72.77,72.9,72.75,72.89,97754.0,68.9506,69.0738,68.9317,69.0643,97754.0
2024-03-07 11:30:00,72.88,72.89,72.79,72.82,39843.0,69.0549,69.0643,68.9696,68.998,39843.0
2024-03-07 11:40:00,72.81,72.87,72.78,72.84,64083.0,68.9885,69.0454,68.9601,69.017,64083.0
2024-03-07 11:50:00,72.86,73.01,72.75,73.01,165397.0,69.0359,69.178,68.9317,69.178,165397.0
2024-03-07 12:00:00,73.02,73.16,72.97,73.05,77567.0,69.1875,69.3202,69.1401,69.2159,77567.0
2024-03-07 12:10:00,73.06,73.15,73.02,73.15,52009.0,69.2254,69.3107,69.1875,69.3107,52009.0
2024-03-07 12:20:00,73.16,73.25,73.12,73.2,82834.0,69.3202,69.4054,69.2823,69.3581,82834.0
2024-03-07 12:30:00,73.18,73.3,73.09,73.27,69249.0,69.3391,69.4528,69.2538,69.4244,69249.0
2024-03-07 12:40:00,73.26,73.28,73.12,73.13,60427.0,69.4149,69.4339,69.2823,69.2917,60427.0
2024-03-07 12:50:00,73.13,73.26,73.12,73.18,75700.0,69.2917,69.4149,69.2823,69.3391,75700.0
2024-03-07 13:00:00,73.17,73.31,73.13,73.26,108222.0,69.3296,69.4623,69.2917,69.4149,108222.0
2024-03-07 13:10:00,73.25,73.3,73.25,73.3,47941.0,69.4054,69.4528,69.4054,69.4528,47941.0
2024-03-07 13:20:00,73.29,73.31,73.11,73.19,58140.0,69.4433,69.4623,69.2728,69.3486,58140.0
2024-03-07 13:30:00,73.2,73.26,73.15,73.25,69598.0,69.3581,69.4149,69.3107,69.4054,69598.0
2024-03-07 13:40:00,73.24,73.39,73.22,73.39,72452.0,69.396,69.5381,69.377,69.5381,72452.0
2024-03-07 13:50:00,73.39,73.66,73.34,73.5,383563.0,69.5381,69.7939,69.4907,69.6423,383563.0
2024-03-07 14:00:00,73.51,73.71,73.48,73.59,140433.0,69.6518,69.8413,69.6234,69.7276,140433.0
2024-03-07 14:10:00,73.57,73.69,73.57,73.68,97557.0,69.7086,69.8223,69.7086,69.8129,97557.0
2024-03-07 14:20:00,73.69,73.7,73.55,73.61,100059.0,69.8223,69.8318,69.6897,69.7465,100059.0
2024-03-07 14:30:00,73.61,73.73,73.61,73.73,95835.0,69.7465,69.8602,69.7465,69.8602,95835.0
2024-03-07 14:40:00,73.73,73.94,73.7,73.86,162977.0,69.8602,70.0592,69.8318,69.9834,162977.0
2024-03-07 14:50:00,73.85,74.04,73.85,73.95,225028.0,69.974,70.154,69.974,70.0687,225028.0
2024-03-07 15:00:00,73.95,74.03,73.86,74.0,215889.0,70.0687,70.1445,69.9834,70.1161,215889.0
2024-03-07 15:10:00,73.99,74.06,73.94,74.04,139094.0,70.1066,70.1729,70.0592,70.154,139094.0
2024-03-07 15:20:00,74.03,74.08,73.78,73.84,134889.0,70.1445,70.1919,69.9076,69.9645,134889.0
2024-03-07 15:30:00,73.83,73.85,73.73,73.8,95777.0,69.955,69.974,69.8602,69.9266,95777.0
2024-03-07 15:40:00,73.8,73.83,73.63,73.66,179737.0,69.9266,69.955,69.7655,69.7939,179737.0
2024-03-07 15:50:00,73.66,73.81,73.56,73.63,756425.0,69.7939,69.9361,69.6992,69.7655,756425.0
2024-03-08 09:30:00,73.87,74.23,73.66,74.23,164616.0,69.9929,70.334,69.7939,70.334,164616.0
2024-03-08 09:40:00,74.24,74.53,74.14,74.42,159322.0,70.3435,70.6183,70.2487,70.514,159322.0
2024-03-08 09:50:00,74.42,74.58,74.27,74.47,180822.0,70.514,70.6656,70.3719,70.5614,180822.0
2024-03-08 10:00:00,74.47,74.53,74.26,74.29,80171.0,70.5614,70.6183,70.3624,70.3909,80171.0
2024-03-08 10:10:00,74.3,74.35,74.14,74.24,89521.0,70.4003,70.4477,70.2487,70.3435,89521.0
2024-03-08 10:20:00,74.24,74.28,74.11,74.11,111414.0,70.3435,70.3814,70.2203,70.2203,111414.0
2024-03-08 10:30:00,74.12,74.55,74.12,74.52,105119.0,70.2298,70.6372,70.2298,70.6088,105119.0
2024-03-08 10:40:00,74.53,74.56,74.34,74.35,198601.0,70.6183,70.6467,70.4382,70.4477,198601.0
2024-03-08 10:50:00,74.35,74.58,74.25,74.58,134326.0,70.4477,70.6656,70.353,70.6656,134326.0
2024-03-08 11:00:00,74.58,74.61,74.36,74.52,165341.0,70.6656,70.6941,70.4572,70.6088,165341.0
2024-03-08 11:10:00,74.52,74.62,74.39,74.54,84848.0,70.6088,70.7035,70.4856,70.6277,84848.0
2024-03-08 11:20:00,74.53,74.68,74.53,74.67,154253.0,70.6183,70.7604,70.6183,70.7509,154253.0
2024-03-08 11:30:00,74.68,74.91,74.68,74.82,208941.0,70.7604,70.9783,70.7604,70.893,208941.0
2024-03-08 11:40:00,74.82,74.83,74.62,74.68,126442.0,70.893,70.9025,70.7035,70.7604,126442.0
2024-03-08 11:50:00,74.69,74.81,74.67,74.75,105479.0,70.7699,70.8836,70.7509,70.8267,105479.0
2024-03-08 12:00:00,74.75,74.87,74.7,74.74,97577.0,70.8267,70.9404,70.7793,70.8172,97577.0
2024-03-08 12:10:00,74.73,74.87,74.72,74.87,57725.0,70.8078,70.9404,70.7983,70.9404,57725.0
2024-03-08 12:20:00,74.87,74.96,74.76,74.78,146592.0,70.9404,71.0257,70.8362,70.8551,146592.0
2024-03-08 12:30:00,74.76,74.81,74.7,74.73,51061.0,70.8362,70.8836,70.7793,70.8078,51061.0
2024-03-08 12:40:00,74.73,74.9,74.72,74.89,95861.0,70.8078,70.9688,70.7983,70.9594,95861.0
2024-03-08 12:50:00,74.9,75.02,74.84,75.01,238779.0,70.9688,71.0825,70.912,71.0731,238779.0
2024-03-08 13:00:00,75.01,75.05,74.9,74.99,63582.0,71.0731,71.111,70.9688,71.0541,63582.0
2024-03-08 13:10:00,75.0,75.0,74.88,74.92,73091.0,71.0636,71.0636,70.9499,70.9878,73091.0
2024-03-08 13:20:00,74.91,75.02,74.88,74.99,63346.0,70.9783,71.0825,70.9499,71.0541,63346.0
2024-03-08 13:30:00,74.99,75.19,74.93,75.11,253800.0,71.0541,71.2436,70.9973,71.1678,253800.0
2024-03-08 13:40:00,75.11,75.19,74.98,75.01,102719.0,71.1678,71.2436,71.0446,71.0731,102719.0
2024-03-08 13:50:00,75.01,75.05,74.96,74.98,81567.0,71.0731,71.111,71.0257,71.0446,81567.0
2024-03-08 14:00:00,74.98,75.0,74.91,74.98,103330.0,71.0446,71.0636,70.9783,71.0446,103330.0
2024-03-08 14:10:00,74.99,75.07,74.94,75.03,126671.0,71.0541,71.1299,71.0067,71.092,126671.0
2024-03-08 14:20:00,75.04,75.19,75.04,75.18,123020.0,71.1015,71.2436,71.1015,71.2341,123020.0
2024-03-08 14:30:00,75.19,75.28,75.15,75.26,144115.0,71.2436,71.3289,71.2057,71.3099,144115.0
2024-03-08 14:40:00,75.25,75.33,75.25,75.3,201324.0,71.3005,71.3763,71.3005,71.3478,201324.0
2024-03-08 14:50:00,75.29,75.44,75.29,75.34,146734.0,71.3384,71.4805,71.3384,71.3857,146734.0
2024-03-08 15:00:00,75.34,75.38,75.26,75.3,128274.0,71.3857,71.4236,71.3099,71.3478,128274.0
2024-03-08 15:10:00,75.3,75.33,75.22,75.29,120167.0,71.3478,71.3763,71.272,71.3384,120167.0
2024-03-08 15:20:00,75.29,75.3,75.22,75.26,223219.0,71.3384,71.3478,71.272,71.3099,223219.0
2024-03-08 15:30:00,75.27,75.27,75.15,75.23,329776.0,71.3194,71.3194,71.2057,71.2815,329776.0
2024-03-08 15:40:00,75.23,75.26,75.0,75.09,189016.0,71.2815,71.3099,71.0636,71.1489,189016.0
2024-03-08 15:50:00,75.09,75.23,75.09,75.12,833985.0,71.1489,71.2815,71.1489,71.1773,833985.0
2024-03-11 09:30:00,74.88,76.21,74.83,75.85,395707.0,70.9499,72.2101,70.9025,71.869,395707.0
2024-03-11 09:40:00,75.86,76.09,75.59,75.59,206031.0,71.8785,72.0964,71.6226,71.6226,206031.0
2024-03-11 09:50:00,75.59,75.82,75.51,75.73,181008.0,71.6226,71.8406,71.5468,71.7553,181008.0
2024-03-11 10:00:00,75.73,75.97,75.68,75.87,170482.0,71.7553,71.9827,71.7079,71.8879,170482.0
2024-03-11 10:10:00,75.86,75.86,75.5,75.62,110204.0,71.8785,71.8785,71.5374,71.6511,110204.0
2024-03-11 10:20:00,75.62,75.8,75.57,75.8,90908.0,71.6511,71.8216,71.6037,71.8216,90908.0
2024-03-11 10:30:00,75.79,75.87,75.49,75.49,149798.0,71.8121,71.8879,71.5279,71.5279,149798.0
2024-03-11 10:40:00,75.46,75.54,75.37,75.53,72777.0,71.4994,71.5753,71.4142,71.5658,72777.0
2024-03-11 10:50:00,75.53,75.55,75.0,75.11,193771.0,71.5658,71.5847,71.0636,71.1678,193771.0
2024-03-11 11:00:00,75.1,75.15,74.91,75.03,139812.0,71.1583,71.2057,70.9783,71.092,139812.0
2024-03-11 11:10:00,75.04,75.09,74.95,75.03,109646.0,71.1015,71.1489,71.0162,71.092,109646.0
2024-03-11 11:20:00,75.03,75.15,74.93,74.99,83467.0,71.092,71.2057,70.9973,71.0541,83467.0
2024-03-11 11:30:00,74.98,75.01,74.85,74.97,71134.0,71.0446,71.0731,70.9215,71.0352,71134.0
2024-03-11 11:40:00,74.96,75.15,74.91,75.08,117552.0,71.0257,71.2057,70.9783,71.1394,117552.0
2024-03-11 11:50:00,75.09,75.32,75.07,75.2,98874.0,71.1489,71.3668,71.1299,71.2531,98874.0
2024-03-11 12:00:00,75.19,75.44,75.19,75.4,107639.0,71.2436,71.4805,71.2436,71.4426,107639.0
2024-03-11 12:10:00,75.39,75.53,75.35,75.39,142762.0,71.4331,71.5658,71.3952,71.4331,142762.0
2024-03-11 12:20:00,75.38,75.4,75.11,75.23,172001.0,71.4236,71.4426,71.1678,71.2815,172001.0
2024-03-11 12:30:00,75.23,75.39,75.21,75.26,84015.0,71.2815,71.4331,71.2626,71.3099,84015.0
2024-03-11 12:40:00,75.27,75.3,75.18,75.25,58209.0,71.3194,71.3478,71.2341,71.3005,58209.0
2024-03-11 12:50:00,75.25,75.25,75.1,75.14,59441.0,71.3005,71.3005,71.1583,71.1962,59441.0
2024-03-11 13:00:00,75.14,75.18,75.08,75.15,56086.0,71.1962,71.2341,71.1394,71.2057,56086.0
2024-03-11 13:10:00,75.15,75.25,75.08,75.25,69453.0,71.2057,71.3005,71.1394,71.3005,69453.0
2024-03-11 13:20:00,75.25,75.29,75.2,75.28,50341.0,71.3005,71.3384,71.2531,71.3289,50341.0
2024-03-11 13:30:00,75.29,75.34,75.18,75.22,63747.0,71.3384,71.3857,71.2341,71.272,63747.0
2024-03-11 13:40:00,75.22,75.3,75.19,75.28,50659.0,71.272,71.3478,71.2436,71.3289,50659.0
2024-03-11 13:50:00,75.27,75.44,75.27,75.4,63994.0,71.3194,71.4805,71.3194,71.4426,63994.0
2024-03-11 14:00:00,75.4,75.45,75.35,75.45,70799.0,71.4426,71.49,71.3952,71.49,70799.0
2024-03-11 14:10:00,75.45,75.46,75.21,75.31,111969.0,71.49,71.4994,71.2626,71.3573,111969.0
2024-03-11 14:20:00,75.31,75.43,75.3,75.42,91917.0,71.3573,71.471,71.3478,71.4615,91917.0
2024-03-11 14:30:00,75.42,75.42,75.31,75.34,68965.0,71.4615,71.4615,71.3573,71.3857,68965.0
2024-03-11 14:40:00,75.34,75.41,75.29,75.31,70963.0,71.3857,71.4521,71.3384,71.3573,70963.0
2024-03-11 14:50:00,75.32,75.4,75.29,75.39,90274.0,71.3668,71.4426,71.3384,71.4331,90274.0
2024-03-11 15:00:00,75.39,75.46,75.37,75.42,103253.0,71.4331,71.4994,71.4142,71.4615,103253.0
2024-03-11 15:10:00,75.42,75.49,75.35,75.37,111188.0,71.4615,71.5279,71.3952,71.4142,111188.0
2024-03-11 15:20:00,75.36,75.45,75.35,75.37,116465.0,71.4047,71.49,71.3952,71.4142,116465.0
2024-03-11 15:30:00,75.38,75.43,75.31,75.36,131435.0,71.4236,71.471,71.3573,71.4047,131435.0
2024-03-11 15:40:00,75.37,75.4,75.24,75.27,222077.0,71.4142,71.4426,71.291,71.3194,222077.0
2024-03-11 15:50:00,75.28,75.41,75.26,75.33,714968.0,71.3289,71.4521,71.3099,71.3763,714968.0
2024-03-12 09:30:00,75.25,75.34,74.36,74.37,222825.0,71.3005,71.3857,70.4572,70.4667,222825.0
2024-03-12 09:40:00,74.38,74.54,74.25,74.26,149106.0,70.4761,70.6277,70.353,70.3624,149106.0
2024-03-12 09:50:00,74.26,74.89,74.26,74.88,83727.0,70.3624,70.9594,70.3624,70.9499,83727.0
2024-03-12 10:00:00,74.89,74.92,74.36,74.52,95332.0,70.9594,70.9878,70.4572,70.6088,95332.0
2024-03-12 10:10:00,74.52,74.53,74.31,74.53,76663.0,70.6088,70.6183,70.4098,70.6183,76663.0
2024-03-12 10:20:00,74.52,74.68,74.48,74.64,47103.0,70.6088,70.7604,70.5709,70.7225,47103.0
2024-03-12 10:30:00,74.64,74.95,74.63,74.95,127540.0,70.7225,71.0162,70.713,71.0162,127540.0
2024-03-12 10:40:00,74.93,75.05,74.85,74.92,86843.0,70.9973,71.111,70.9215,70.9878,86843.0
2024-03-12 10:50:00,74.92,75.0,74.85,75.0,85765.0,70.9878,71.0636,70.9215,71.0636,85765.0
2024-03-12 11:00:00,74.99,75.01,74.89,74.97,50758.0,71.0541,71.0731,70.9594,71.0352,50758.0
2024-03-12 11:10:00,74.97,75.02,74.94,74.99,71539.0,71.0352,71.0825,71.0067,71.0541,71539.0
2024-03-12 11:20:00,74.99,74.99,74.75,74.8,94841.0,71.0541,71.0541,70.8267,70.8741,94841.0
2024-03-12 11:30:00,74.78,75.01,74.76,74.95,39603.0,70.8551,71.0731,70.8362,71.0162,39603.0
2024-03-12 11:40:00,74.95,74.97,74.77,74.79,46402.0,71.0162,71.0352,70.8457,70.8646,46402.0
2024-03-12 11:50:00,74.79,74.97,74.77,74.95,74054.0,70.8646,71.0352,70.8457,71.0162,74054.0
2024-03-12 12:00:00,74.96,74.96,74.71,74.74,49768.0,71.0257,71.0257,70.7888,70.8172,49768.0
2024-03-12 12:10:00,74.74,74.87,74.72,74.86,70142.0,70.8172,70.9404,70.7983,70.9309,70142.0
2024-03-12 12:20:00,74.88,74.96,74.87,74.91,42658.0,70.9499,71.0257,70.9404,70.9783,42658.0
2024-03-12 12:30:00,74.9,74.96,74.83,74.92,65424.0,70.9688,71.0257,70.9025,70.9878,65424.0
2024-03-12 12:40:00,74.91,74.99,74.85,74.99,85355.0,70.9783,71.0541,70.9215,71.0541,85355.0
2024-03-12 12:50:00,74.97,75.05,74.95,74.98,63242.0,71.0352,71.111,71.0162,71.0446,63242.0
2024-03-12 13:00:00,74.98,75.0,74.91,75.0,45195.0,71.0446,71.0636,70.9783,71.0636,45195.0
2024-03-12 13:10:00,75.0,75.02,74.93,75.02,37023.0,71.0636,71.0825,70.9973,71.0825,37023.0
2024-03-12 13:20:00,75.02,75.03,74.92,74.95,53497.0,71.0825,71.092,70.9878,71.0162,53497.0
2024-03-12 13:30:00,74.95,74.98,74.88,74.96,35963.0,71.0162,71.0446,70.9499,71.0257,35963.0
2024-03-12 13:40:00,74.96,75.0,74.88,74.99,50679.0,71.0257,71.0636,70.9499,71.0541,50679.0
2024-03-12 13:50:00,74.98,75.0,74.94,74.95,45614.0,71.0446,71.0636,71.0067,71.0162,45614.0
2024-03-12 14:00:00,74.97,74.99,74.89,74.9,59090.0,71.0352,71.0541,70.9594,70.9688,59090.0
2024-03-12 14:10:00,74.9,75.0,74.86,75.0,72641.0,70.9688,71.0636,70.9309,71.0636,72641.0
2024-03-12 14:20:00,75.0,75.06,74.98,75.04,43620.0,71.0636,71.1204,71.0446,71.1015,43620.0
2024-03-12 14:30:00,75.05,75.06,74.98,75.02,54025.0,71.111,71.1204,71.0446,71.0825,54025.0
2024-03-12 14:40:00,75.02,75.06,74.92,75.06,144900.0,71.0825,71.1204,70.9878,71.1204,144900.0
2024-03-12 14:50:00,75.06,75.07,74.98,74.99,65989.0,71.1204,71.1299,71.0446,71.0541,65989.0
2024-03-12 15:00:00,74.99,75.02,74.93,74.98,76555.0,71.0541,71.0825,70.9973,71.0446,76555.0
2024-03-12 15:10:00,74.98,75.04,74.96,75.02,69463.0,71.0446,71.1015,71.0257,71.0825,69463.0
2024-03-12 15:20:00,75.02,75.05,74.98,75.04,71557.0,71.0825,71.111,71.0446,71.1015,71557.0
2024-03-12 15:30:00,75.04,75.06,74.98,75.02,111267.0,71.1015,71.1204,71.0446,71.0825,111267.0
2024-03-12 15:40:00,75.02,75.11,74.99,75.11,198756.0,71.0825,71.1678,71.0541,71.1678,198756.0
2024-03-12 15:50:00,75.11,75.21,75.04,75.06,442298.0,71.1678,71.2626,71.1015,71.1204,442298.0
2024-03-13 09:30:00,75.49,75.73,75.2,75.32,144080.0,71.5279,71.7553,71.2531,71.3668,144080.0
2024-03-13 09:40:00,75.32,75.41,75.21,75.32,98347.0,71.3668,71.4521,71.2626,71.3668,98347.0
2024-03-13 09:50:00,75.31,75.32,75.11,75.2,81197.0,71.3573,71.3668,71.1678,71.2531,81197.0
2024-03-13 10:00:00,75.19,75.23,74.96,75.01,82040.0,71.2436,71.2815,71.0257,71.0731,82040.0
2024-03-13 10:10:00,75.01,75.16,75.01,75.12,108698.0,71.0731,71.2152,71.0731,71.1773,108698.0
2024-03-13 10:20:00,75.12,75.38,75.12,75.34,69549.0,71.1773,71.4236,71.1773,71.3857,69549.0
2024-03-13 10:30:00,75.34,75.5,75.28,75.44,72391.0,71.3857,71.5374,71.3289,71.4805,72391.0
2024-03-13 10:40:00,75.44,75.45,75.28,75.28,119603.0,71.4805,71.49,71.3289,71.3289,119603.0
2024-03-13 10:50:00,75.26,75.42,75.22,75.41,48780.0,71.3099,71.4615,71.272,71.4521,48780.0
2024-03-13 11:00:00,75.4,75.49,75.33,75.48,59383.0,71.4426,71.5279,71.3763,71.5184,59383.0
2024-03-13 11:10:00,75.48,75.54,75.45,75.51,40029.0,71.5184,71.5753,71.49,71.5468,40029.0
2024-03-13 11:20:00,75.5,75.59,75.45,75.48,107561.0,71.5374,71.6226,71.49,71.5184,107561.0
2024-03-13 11:30:00,75.47,75.54,75.42,75.45,66492.0,71.5089,71.5753,71.4615,71.49,66492.0
2024-03-13 11:40:00,75.46,75.5,75.36,75.39,67907.0,71.4994,71.5374,71.4047,71.4331,67907.0
2024-03-13 11:50:00,75.39,75.53,75.38,75.48,66455.0,71.4331,71.5658,71.4236,71.5184,66455.0
2024-03-13 12:00:00,75.48,75.52,75.44,75.44,48246.0,71.5184,71.5563,71.4805,71.4805,48246.0
2024-03-13 12:10:00,75.46,75.49,75.33,75.36,42618.0,71.4994,71.5279,71.3763,71.4047,42618.0
2024-03-13 12:20:00,75.37,75.54,75.32,75.51,57375.0,71.4142,71.5753,71.3668,71.5468,57375.0
2024-03-13 12:30:00,75.5,75.52,75.43,75.47,45260.0,71.5374,71.5563,71.471,71.5089,45260.0
2024-03-13 12:40:00,75.47,75.56,75.47,75.55,55207.0,71.5089,71.5942,71.5089,71.5847,55207.0
2024-03-13 12:50:00,75.56,75.57,75.43,75.44,35104.0,71.5942,71.6037,71.471,71.4805,35104.0
2024-03-13 13:00:00,75.43,75.53,75.39,75.48,39413.0,71.471,71.5658,71.4331,71.5184,39413.0
2024-03-13 13:10:00,75.49,75.53,75.46,75.47,33864.0,71.5279,71.5658,71.4994,71.5089,33864.0
2024-03-13 13:20:00,75.49,75.54,75.47,75.52,33396.0,71.5279,71.5753,71.5089,71.5563,33396.0
2024-03-13 13:30:00,75.52,75.55,75.44,75.48,38387.0,71.5563,71.5847,71.4805,71.5184,38387.0
2024-03-13 13:40:00,75.48,75.66,75.47,75.63,84822.0,71.5184,71.689,71.5089,71.6605,84822.0
2024-03-13 13:50:00,75.66,75.81,75.62,75.79,83127.0,71.689,71.8311,71.6511,71.8121,83127.0
2024-03-13 14:00:00,75.8,75.82,75.59,75.63,39382.0,71.8216,71.8406,71.6226,71.6605,39382.0
2024-03-13 14:10:00,75.64,75.67,75.54,75.61,46785.0,71.67,71.6984,71.5753,71.6416,46785.0
2024-03-13 14:20:00,75.6,75.78,75.6,75.73,60334.0,71.6321,71.8027,71.6321,71.7553,60334.0
2024-03-13 14:30:00,75.73,75.85,75.72,75.82,46416.0,71.7553,71.869,71.7458,71.8406,46416.0
2024-03-13 14:40:00,75.83,75.97,75.82,75.94,93023.0,71.85,71.9827,71.8406,71.9543,93023.0
2024-03-13 14:50:00,75.93,76.1,75.91,76.1,135253.0,71.9448,72.1059,71.9258,72.1059,135253.0
2024-03-13 15:00:00,76.1,76.17,76.07,76.14,127480.0,72.1059,72.1722,72.0774,72.1438,127480.0
2024-03-13 15:10:00,76.15,76.17,76.07,76.14,93756.0,72.1532,72.1722,72.0774,72.1438,93756.0
2024-03-13 15:20:00,76.14,76.18,75.87,75.94,156327.0,72.1438,72.1817,71.8879,71.9543,156327.0
2024-03-13 15:30:00,75.94,76.0,75.86,75.99,127014.0,71.9543,72.0111,71.8785,72.0016,127014.0
2024-03-13 15:40:00,75.99,76.05,75.98,76.01,172653.0,72.0016,72.0585,71.9922,72.0206,172653.0
2024-03-13 15:50:00,76.01,76.02,75.87,75.95,544972.0,72.0206,72.0301,71.8879,71.9637,544972.0
2024-03-14 09:30:00,74.72,75.02,74.4,74.66,257660.0,71.5329,71.8201,71.2265,71.4754,257660.0
2024-03-14 09:40:00,74.67,74.8,74.56,74.58,180809.0,71.485,71.6095,71.3797,71.3989,180809.0
2024-03-14 09:50:00,74.59,74.72,74.5,74.59,202103.0,71.4084,71.5329,71.3223,71.4084,202103.0
2024-03-14 10:00:00,74.59,74.79,74.57,74.73,158070.0,71.4084,71.5999,71.3893,71.5425,158070.0
2024-03-14 10:10:00,74.73,74.88,74.63,74.78,123823.0,71.5425,71.6861,71.4467,71.5903,123823.0
2024-03-14 10:20:00,74.8,74.84,74.47,74.52,106614.0,71.6095,71.6478,71.2936,71.3414,106614.0
2024-03-14 10:30:00,74.51,74.64,74.49,74.53,58118.0,71.3318,71.4563,71.3127,71.351,58118.0
2024-03-14 10:40:00,74.52,74.65,74.44,74.5,94456.0,71.3414,71.4659,71.2648,71.3223,94456.0
2024-03-14 10:50:00,74.48,74.51,74.3,74.39,122469.0,71.3031,71.3318,71.1308,71.217,122469.0
2024-03-14 11:00:00,74.4,74.56,74.36,74.47,91530.0,71.2265,71.3797,71.1882,71.2936,91530.0
2024-03-14 11:10:00,74.46,74.49,74.29,74.36,81026.0,71.284,71.3127,71.1212,71.1882,81026.0
2024-03-14 11:20:00,74.35,74.4,74.25,74.37,52613.0,71.1787,71.2265,71.0829,71.1978,52613.0
2024-03-14 11:30:00,74.38,74.51,74.29,74.49,101317.0,71.2074,71.3318,71.1212,71.3127,101317.0
2024-03-14 11:40:00,74.49,74.59,74.48,74.55,57417.0,71.3127,71.4084,71.3031,71.3701,57417.0
2024-03-14 11:50:00,74.55,74.61,74.53,74.59,70727.0,71.3701,71.4276,71.351,71.4084,70727.0
2024-03-14 12:00:00,74.6,74.67,74.58,74.67,59719.0,71.418,71.485,71.3989,71.485,59719.0
2024-03-14 12:10:00,74.67,74.7,74.61,74.66,55379.0,71.485,71.5137,71.4276,71.4754,55379.0
2024-03-14 12:20:00,74.66,74.75,74.65,74.7,64095.0,71.4754,71.5616,71.4659,71.5137,64095.0
2024-03-14 12:30:00,74.7,74.74,74.56,74.59,56801.0,71.5137,71.552,71.3797,71.4084,56801.0
2024-03-14 12:40:00,74.58,74.58,74.46,74.51,81207.0,71.3989,71.3989,71.284,71.3318,81207.0
2024-03-14 12:50:00,74.51,74.53,74.47,74.51,67515.0,71.3318,71.351,71.2936,71.3318,67515.0
2024-03-14 13:00:00,74.49,74.55,74.45,74.52,51882.0,71.3127,71.3701,71.2744,71.3414,51882.0
2024-03-14 13:10:00,74.51,74.56,74.43,74.43,110253.0,71.3318,71.3797,71.2553,71.2553,110253.0
2024-03-14 13:20:00,74.42,74.43,74.17,74.18,58300.0,71.2457,71.2553,71.0063,71.0159,58300.0
2024-03-14 13:30:00,74.18,74.23,74.05,74.22,112417.0,71.0159,71.0638,70.8915,71.0542,112417.0
2024-03-14 13:40:00,74.22,74.3,74.15,74.19,98427.0,71.0542,71.1308,70.9872,71.0255,98427.0
2024-03-14 13:50:00,74.19,74.32,74.17,74.26,97558.0,71.0255,71.15,71.0063,71.0925,97558.0
2024-03-14 14:00:00,74.26,74.38,74.2,74.36,101025.0,71.0925,71.2074,71.0351,71.1882,101025.0
2024-03-14 14:10:00,74.35,74.48,74.33,74.47,69928.0,71.1787,71.3031,71.1595,71.2936,69928.0
2024-03-14 14:20:00,74.48,74.48,74.39,74.4,66488.0,71.3031,71.3031,71.217,71.2265,66488.0
2024-03-14 14:30:00,74.39,74.39,74.27,74.33,64534.0,71.217,71.217,71.1021,71.1595,64534.0
2024-03-14 14:40:00,74.33,74.35,74.22,74.28,66136.0,71.1595,71.1787,71.0542,71.1117,66136.0
2024-03-14 14:50:00,74.27,74.33,74.23,74.27,81152.0,71.1021,71.1595,71.0638,71.1021,81152.0
2024-03-14 15:00:00,74.26,74.26,74.17,74.2,87048.0,71.0925,71.0925,71.0063,71.0351,87048.0
2024-03-14 15:10:00,74.2,74.22,74.04,74.06,90288.0,71.0351,71.0542,70.8819,70.901,90288.0
2024-03-14 15:20:00,74.06,74.08,73.96,73.97,85442.0,70.901,70.9202,70.8053,70.8149,85442.0
2024-03-14 15:30:00,73.96,73.97,73.82,73.86,117483.0,70.8053,70.8149,70.6713,70.7096,117483.0
2024-03-14 15:40:00,73.87,74.12,73.85,74.09,188019.0,70.7191,70.9585,70.7,70.9298,188019.0
2024-03-14 15:50:00,74.08,74.24,73.98,74.24,553810.0,70.9202,71.0734,70.8245,71.0734,553810.0
2024-03-15 09:30:00,74.23,74.66,73.98,74.35,1541624.0,71.0638,71.4754,70.8245,71.1787,1541624.0
2024-03-15 09:40:00,74.36,74.44,74.1,74.1,85608.0,71.1882,71.2648,70.9393,70.9393,85608.0
2024-03-15 09:50:00,74.09,74.15,73.95,74.03,47896.0,70.9298,70.9872,70.7957,70.8723,47896.0
2024-03-15 10:00:00,74.01,74.07,73.85,74.07,69089.0,70.8532,70.9106,70.7,70.9106,69089.0
2024-03-15 10:10:00,74.06,74.1,73.93,74.01,62160.0,70.901,70.9393,70.7766,70.8532,62160.0
2024-03-15 10:20:00,73.98,74.0,73.8,73.82,47360.0,70.8245,70.8436,70.6521,70.6713,47360.0
2024-03-15 10:30:00,73.81,73.82,73.6,73.72,68364.0,70.6617,70.6713,70.4607,70.5755,68364.0
2024-03-15 10:40:00,73.72,73.76,73.56,73.64,57114.0,70.5755,70.6138,70.4224,70.499,57114.0
2024-03-15 10:50:00,73.64,73.76,73.58,73.74,130461.0,70.499,70.6138,70.4415,70.5947,130461.0
2024-03-15 11:00:00,73.75,74.0,73.74,73.85,75068.0,70.6043,70.8436,70.5947,70.7,75068.0
2024-03-15 11:10:00,73.86,73.86,73.72,73.73,33822.0,70.7096,70.7096,70.5755,70.5851,33822.0
2024-03-15 11:20:00,73.73,73.74,73.56,73.6,42344.0,70.5851,70.5947,70.4224,70.4607,42344.0
2024-03-15 11:30:00,73.61,73.61,73.5,73.53,51949.0,70.4702,70.4702,70.3649,70.3936,51949.0
2024-03-15 11:40:00,73.53,73.58,73.43,73.43,56047.0,70.3936,70.4415,70.2979,70.2979,56047.0
2024-03-15 11:50:00,73.43,73.48,73.35,73.4,62277.0,70.2979,70.3458,70.2213,70.2692,62277.0
2024-03-15 12:00:00,73.39,73.42,73.29,73.41,44948.0,70.2596,70.2883,70.1639,70.2788,44948.0
2024-03-15 12:10:00,73.42,73.59,73.41,73.57,44532.0,70.2883,70.4511,70.2788,70.4319,44532.0
2024-03-15 12:20:00,73.58,73.73,73.56,73.71,85157.0,70.4415,70.5851,70.4224,70.566,85157.0
2024-03-15 12:30:00,73.72,73.76,73.58,73.65,43205.0,70.5755,70.6138,70.4415,70.5085,43205.0
2024-03-15 12:40:00,73.64,73.73,73.57,73.62,38063.0,70.499,70.5851,70.4319,70.4798,38063.0
2024-03-15 12:50:00,73.62,73.62,73.46,73.48,24618.0,70.4798,70.4798,70.3266,70.3458,24618.0
2024-03-15 13:00:00,73.48,73.65,73.45,73.64,23972.0,70.3458,70.5085,70.3171,70.499,23972.0
2024-03-15 13:10:00,73.64,73.7,73.53,73.54,46079.0,70.499,70.5564,70.3936,70.4032,46079.0
2024-03-15 13:20:00,73.54,73.62,73.53,73.53,34129.0,70.4032,70.4798,70.3936,70.3936,34129.0
2024-03-15 13:30:00,73.53,73.56,73.43,73.48,42261.0,70.3936,70.4224,70.2979,70.3458,42261.0
2024-03-15 13:40:00,73.47,73.52,73.35,73.44,91214.0,70.3362,70.3841,70.2213,70.3075,91214.0
2024-03-15 13:50:00,73.44,73.61,73.44,73.59,31969.0,70.3075,70.4702,70.3075,70.4511,31969.0
2024-03-15 14:00:00,73.59,73.61,73.56,73.59,41721.0,70.4511,70.4702,70.4224,70.4511,41721.0
2024-03-15 14:10:00,73.58,73.6,73.54,73.58,30139.0,70.4415,70.4607,70.4032,70.4415,30139.0
2024-03-15 14:20:00,73.58,73.64,73.52,73.59,51859.0,70.4415,70.499,70.3841,70.4511,51859.0
2024-03-15 14:30:00,73.59,73.74,73.58,73.7,65717.0,70.4511,70.5947,70.4415,70.5564,65717.0
2024-03-15 14:40:00,73.7,73.81,73.7,73.76,50465.0,70.5564,70.6617,70.5564,70.6138,50465.0
2024-03-15 14:50:00,73.75,73.81,73.74,73.77,50056.0,70.6043,70.6617,70.5947,70.6234,50056.0
2024-03-15 15:00:00,73.77,73.8,73.72,73.76,73526.0,70.6234,70.6521,70.5755,70.6138,73526.0
2024-03-15 15:10:00,73.77,73.84,73.74,73.82,69873.0,70.6234,70.6904,70.5947,70.6713,69873.0
2024-03-15 15:20:00,73.82,73.91,73.8,73.88,87213.0,70.6713,70.7574,70.6521,70.7287,87213.0
2024-03-15 15:30:00,73.87,73.92,73.8,73.92,109637.0,70.7191,70.767,70.6521,70.767,109637.0
2024-03-15 15:40:00,73.91,73.91,73.73,73.86,115699.0,70.7574,70.7574,70.5851,70.7096,115699.0
2024-03-15 15:50:00,73.86,73.86,73.64,73.72,515857.0,70.7096,70.7096,70.499,70.5755,515857.0
2024-03-18 09:30:00,73.65,73.87,73.23,73.31,186832.0,70.5085,70.7191,70.1064,70.183,186832.0
2024-03-18 09:40:00,73.33,73.62,73.29,73.42,144917.0,70.2022,70.4798,70.1639,70.2883,144917.0
2024-03-18 09:50:00,73.42,73.59,73.3,73.54,92593.0,70.2883,70.4511,70.1735,70.4032,92593.0
2024-03-18 10:00:00,73.54,73.62,73.45,73.51,99593.0,70.4032,70.4798,70.3171,70.3745,99593.0
2024-03-18 10:10:00,73.51,73.53,73.41,73.47,55197.0,70.3745,70.3936,70.2788,70.3362,55197.0
2024-03-18 10:20:00,73.47,73.56,73.38,73.39,67490.0,70.3362,70.4224,70.25,70.2596,67490.0
2024-03-18 10:30:00,73.4,73.58,73.39,73.57,81100.0,70.2692,70.4415,70.2596,70.4319,81100.0
2024-03-18 10:40:00,73.58,73.72,73.55,73.68,28185.0,70.4415,70.5755,70.4128,70.5372,28185.0
2024-03-18 10:50:00,73.68,73.77,73.61,73.68,47209.0,70.5372,70.6234,70.4702,70.5372,47209.0
2024-03-18 11:00:00,73.68,73.9,73.67,73.84,55140.0,70.5372,70.7479,70.5277,70.6904,55140.0
2024-03-18 11:10:00,73.85,74.0,73.8,73.99,41079.0,70.7,70.8436,70.6521,70.834,41079.0
2024-03-18 11:20:00,73.98,74.03,73.88,73.95,37942.0,70.8245,70.8723,70.7287,70.7957,37942.0
2024-03-18 11:30:00,73.95,73.98,73.91,73.93,30548.0,70.7957,70.8245,70.7574,70.7766,30548.0
2024-03-18 11:40:00,73.92,73.93,73.83,73.87,24626.0,70.767,70.7766,70.6809,70.7191,24626.0
2024-03-18 11:50:00,73.85,73.9,73.8,73.86,31567.0,70.7,70.7479,70.6521,70.7096,31567.0
2024-03-18 12:00:00,73.85,73.95,73.84,73.84,26349.0,70.7,70.7957,70.6904,70.6904,26349.0
2024-03-18 12:10:00,73.84,73.92,73.83,73.84,43649.0,70.6904,70.767,70.6809,70.6904,43649.0
2024-03-18 12:20:00,73.84,73.85,73.75,73.78,40641.0,70.6904,70.7,70.6043,70.633,40641.0
2024-03-18 12:30:00,73.78,73.91,73.77,73.87,28110.0,70.633,70.7574,70.6234,70.7191,28110.0
2024-03-18 12:40:00,73.87,74.06,73.86,74.06,43245.0,70.7191,70.901,70.7096,70.901,43245.0
2024-03-18 12:50:00,74.07,74.17,74.04,74.15,47585.0,70.9106,71.0063,70.8819,70.9872,47585.0
2024-03-18 13:00:00,74.15,74.16,74.07,74.09,28682.0,70.9872,70.9968,70.9106,70.9298,28682.0
2024-03-18 13:10:00,74.08,74.1,74.01,74.04,28585.0,70.9202,70.9393,70.8532,70.8819,28585.0
2024-03-18 13:20:00,74.03,74.07,73.99,74.03,98647.0,70.8723,70.9106,70.834,70.8723,98647.0
2024-03-18 13:30:00,74.03,74.03,73.82,73.84,37099.0,70.8723,70.8723,70.6713,70.6904,37099.0
2024-03-18 13:40:00,73.85,73.85,73.7,73.73,35101.0,70.7,70.7,70.5564,70.5851,35101.0
2024-03-18 13:50:00,73.73,73.78,73.7,73.77,23837.0,70.5851,70.633,70.5564,70.6234,23837.0
2024-03-18 14:00:00,73.76,73.86,73.74,73.76,31932.0,70.6138,70.7096,70.5947,70.6138,31932.0
2024-03-18 14:10:00,73.75,73.8,73.69,73.72,33768.0,70.6043,70.6521,70.5468,70.5755,33768.0
2024-03-18 14:20:00,73.71,73.75,73.68,73.68,33320.0,70.566,70.6043,70.5372,70.5372,33320.0
2024-03-18 14:30:00,73.69,73.69,73.62,73.65,28342.0,70.5468,70.5468,70.4798,70.5085,28342.0
2024-03-18 14:40:00,73.66,73.67,73.56,73.6,45217.0,70.5181,70.5277,70.4224,70.4607,45217.0
2024-03-18 14:50:00,73.61,73.61,73.53,73.57,56255.0,70.4702,70.4702,70.3936,70.4319,56255.0
2024-03-18 15:00:00,73.56,73.61,73.52,73.58,72353.0,70.4224,70.4702,70.3841,70.4415,72353.0
2024-03-18 15:10:00,73.58,73.59,73.53,73.55,55224.0,70.4415,70.4511,70.3936,70.4128,55224.0
2024-03-18 15:20:00,73.54,73.54,73.45,73.45,65655.0,70.4032,70.4032,70.3171,70.3171,65655.0
2024-03-18 15:30:00,73.45,73.46,73.38,73.41,62751.0,70.3171,70.3266,70.25,70.2788,62751.0
2024-03-18 15:40:00,73.42,73.45,73.34,73.36,96483.0,70.2883,70.3171,70.2118,70.2309,96483.0
2024-03-18 15:50:00,73.35,73.36,73.2,73.26,387608.0,70.2213,70.2309,70.0777,70.1352,387608.0
2024-03-19 09:30:00,73.44,73.61,73.2,73.59,94355.0,70.3075,70.4702,70.0777,70.4511,94355.0
2024-03-19 09:40:00,73.58,73.59,73.41,73.43,82567.0,70.4415,70.4511,70.2788,70.2979,82567.0
2024-03-19 09:50:00,73.43,73.49,73.31,73.36,39864.0,70.2979,70.3554,70.183,70.2309,39864.0
2024-03-19 10:00:00,73.35,73.37,73.19,73.23,41789.0,70.2213,70.2405,70.0681,70.1064,41789.0
2024-03-19 10:10:00,73.24,73.39,73.2,73.39,36185.0,70.116,70.2596,70.0777,70.2596,36185.0
2024-03-19 10:20:00,73.4,73.53,73.4,73.51,38436.0,70.2692,70.3936,70.2692,70.3745,38436.0
2024-03-19 10:30:00,73.51,73.66,73.5,73.61,60632.0,70.3745,70.5181,70.3649,70.4702,60632.0
2024-03-19 10:40:00,73.62,73.69,73.62,73.64,37890.0,70.4798,70.5468,70.4798,70.499,37890.0
2024-03-19 10:50:00,73.63,73.75,73.58,73.71,33715.0,70.4894,70.6043,70.4415,70.566,33715.0
2024-03-19 11:00:00,73.7,73.73,73.57,73.6,30299.0,70.5564,70.5851,70.4319,70.4607,30299.0
2024-03-19 11:10:00,73.6,73.63,73.53,73.54,28643.0,70.4607,70.4894,70.3936,70.4032,28643.0
2024-03-19 11:20:00,73.53,73.57,73.47,73.49,42050.0,70.3936,70.4319,70.3362,70.3554,42050.0
2024-03-19 11:30:00,73.49,73.57,73.47,73.52,28350.0,70.3554,70.4319,70.3362,70.3841,28350.0
2024-03-19 11:40:00,73.51,73.58,73.49,73.56,29548.0,70.3745,70.4415,70.3554,70.4224,29548.0
2024-03-19 11:50:00,73.56,73.59,73.46,73.54,44934.0,70.4224,70.4511,70.3266,70.4032,44934.0
2024-03-19 12:00:00,73.53,73.6,73.47,73.51,81200.0,70.3936,70.4607,70.3362,70.3745,81200.0
2024-03-19 12:10:00,73.5,73.56,73.42,73.56,109859.0,70.3649,70.4224,70.2883,70.4224,109859.0
2024-03-19 12:20:00,73.56,73.62,73.52,73.59,87938.0,70.4224,70.4798,70.3841,70.4511,87938.0
2024-03-19 12:30:00,73.59,73.61,73.49,73.52,95334.0,70.4511,70.4702,70.3554,70.3841,95334.0
2024-03-19 12:40:00,73.53,73.53,73.41,73.46,72688.0,70.3936,70.3936,70.2788,70.3266,72688.0
2024-03-19 12:50:00,73.47,73.5,73.43,73.48,74840.0,70.3362,70.3649,70.2979,70.3458,74840.0
2024-03-19 13:00:00,73.48,73.55,73.43,73.5,103823.0,70.3458,70.4128,70.2979,70.3649,103823.0
2024-03-19 13:10:00,73.5,73.56,73.48,73.53,67692.0,70.3649,70.4224,70.3458,70.3936,67692.0
2024-03-19 13:20:00,73.54,73.63,73.51,73.63,75016.0,70.4032,70.4894,70.3745,70.4894,75016.0
2024-03-19 13:30:00,73.63,73.72,73.61,73.72,71002.0,70.4894,70.5755,70.4702,70.5755,71002.0
2024-03-19 13:40:00,73.74,73.77,73.62,73.7,80098.0,70.5947,70.6234,70.4798,70.5564,80098.0
2024-03-19 13:50:00,73.7,73.73,73.63,73.66,93671.0,70.5564,70.5851,70.4894,70.5181,93671.0
2024-03-19 14:00:00,73.66,73.68,73.62,73.67,73972.0,70.5181,70.5372,70.4798,70.5277,73972.0
2024-03-19 14:10:00,73.66,73.67,73.52,73.54,78273.0,70.5181,70.5277,70.3841,70.4032,78273.0
2024-03-19 14:20:00,73.53,73.59,73.51,73.59,74540.0,70.3936,70.4511,70.3745,70.4511,74540.0
2024-03-19 14:30:00,73.59,73.61,73.54,73.56,86070.0,70.4511,70.4702,70.4032,70.4224,86070.0
2024-03-19 14:40:00,73.55,73.61,73.54,73.58,77558.0,70.4128,70.4702,70.4032,70.4415,77558.0
2024-03-19 14:50:00,73.58,73.64,73.54,73.57,100091.0,70.4415,70.499,70.4032,70.4319,100091.0
2024-03-19 15:00:00,73.56,73.58,73.51,73.56,83348.0,70.4224,70.4415,70.3745,70.4224,83348.0
2024-03-19 15:10:00,73.55,73.59,73.52,73.55,111666.0,70.4128,70.4511,70.3841,70.4128,111666.0
2024-03-19 15:20:00,73.55,73.64,73.52,73.58,141378.0,70.4128,70.499,70.3841,70.4415,141378.0
2024-03-19 15:30:00,73.58,73.59,73.5,73.55,170663.0,70.4415,70.4511,70.3649,70.4128,170663.0
2024-03-19 15:40:00,73.55,73.62,73.51,73.56,133119.0,70.4128,70.4798,70.3745,70.4224,133119.0
2024-03-19 15:50:00,73.56,73.6,73.39,73.4,403120.0,70.4224,70.4607,70.2596,70.2692,403120.0
2024-03-20 09:30:00,73.27,73.44,72.8,73.26,165788.0,70.1447,70.3075,69.6948,70.1352,165788.0
2024-03-20 09:40:00,73.27,73.28,72.91,73.03,59227.0,70.1447,70.1543,69.8001,69.915,59227.0
2024-03-20 09:50:00,73.02,73.03,72.85,72.97,75829.0,69.9054,69.915,69.7427,69.8575,75829.0
2024-03-20 10:00:00,72.98,73.04,72.88,72.95,79690.0,69.8671,69.9245,69.7714,69.8384,79690.0
2024-03-20 10:10:00,72.94,72.98,72.88,72.92,79512.0,69.8288,69.8671,69.7714,69.8097,79512.0
2024-03-20 10:20:00,72.92,73.0,72.84,72.97,85903.0,69.8097,69.8863,69.7331,69.8575,85903.0
2024-03-20 10:30:00,72.98,73.2,72.96,73.1,114739.0,69.8671,70.0777,69.848,69.982,114739.0
2024-03-20 10:40:00,73.1,73.11,72.97,73.01,74253.0,69.982,69.9916,69.8575,69.8958,74253.0
2024-03-20 10:50:00,73.01,73.2,73.0,73.16,98161.0,69.8958,70.0777,69.8863,70.0394,98161.0
2024-03-20 11:00:00,73.17,73.18,73.08,73.14,80056.0,70.049,70.0586,69.9628,70.0203,80056.0
2024-03-20 11:10:00,73.13,73.19,73.11,73.16,77593.0,70.0107,70.0681,69.9916,70.0394,77593.0
2024-03-20 11:20:00,73.16,73.17,73.05,73.15,89304.0,70.0394,70.049,69.9341,70.0299,89304.0
2024-03-20 11:30:00,73.16,73.22,73.12,73.22,103695.0,70.0394,70.0969,70.0011,70.0969,103695.0
2024-03-20 11:40:00,73.22,73.31,73.19,73.25,110346.0,70.0969,70.183,70.0681,70.1256,110346.0
2024-03-20 11:50:00,73.26,73.41,73.2,73.34,91901.0,70.1352,70.2788,70.0777,70.2118,91901.0
2024-03-20 12:00:00,73.33,73.36,73.21,73.26,81423.0,70.2022,70.2309,70.0873,70.1352,81423.0
2024-03-20 12:10:00,73.27,73.38,73.24,73.36,72341.0,70.1447,70.25,70.116,70.2309,72341.0
2024-03-20 12:20:00,73.36,73.38,73.21,73.27,101519.0,70.2309,70.25,70.0873,70.1447,101519.0
2024-03-20 12:30:00,73.28,73.41,73.26,73.4,111013.0,70.1543,70.2788,70.1352,70.2692,111013.0
2024-03-20 12:40:00,73.39,73.42,73.35,73.4,64409.0,70.2596,70.2883,70.2213,70.2692,64409.0
2024-03-20 12:50:00,73.4,73.47,73.35,73.36,85372.0,70.2692,70.3362,70.2213,70.2309,85372.0
2024-03-20 13:00:00,73.35,73.4,73.26,73.28,106209.0,70.2213,70.2692,70.1352,70.1543,106209.0
2024-03-20 13:10:00,73.28,73.37,73.24,73.33,66797.0,70.1543,70.2405,70.116,70.2022,66797.0
2024-03-20 13:20:00,73.34,73.39,73.28,73.31,59793.0,70.2118,70.2596,70.1543,70.183,59793.0
2024-03-20 13:30:00,73.31,73.37,73.26,73.37,76945.0,70.183,70.2405,70.1352,70.2405,76945.0
2024-03-20 13:40:00,73.37,73.37,73.27,73.27,99895.0,70.2405,70.2405,70.1447,70.1447,99895.0
2024-03-20 13:50:00,73.27,73.32,73.2,73.22,72600.0,70.1447,70.1926,70.0777,70.0969,72600.0
2024-03-20 14:00:00,73.22,73.58,73.21,73.52,205773.0,70.0969,70.4415,70.0873,70.3841,205773.0
2024-03-20 14:10:00,73.55,73.61,73.46,73.49,127622.0,70.4128,70.4702,70.3266,70.3554,127622.0
2024-03-20 14:20:00,73.49,73.57,73.42,73.56,107193.0,70.3554,70.4319,70.2883,70.4224,107193.0
2024-03-20 14:30:00,73.58,73.66,73.41,73.66,156309.0,70.4415,70.5181,70.2788,70.5181,156309.0
2024-03-20 14:40:00,73.65,73.94,73.59,73.92,136391.0,70.5085,70.7862,70.4511,70.767,136391.0
2024-03-20 14:50:00,73.92,73.92,73.76,73.87,125724.0,70.767,70.767,70.6138,70.7191,125724.0
2024-03-20 15:00:00,73.87,73.88,73.69,73.77,109207.0,70.7191,70.7287,70.5468,70.6234,109207.0
2024-03-20 15:10:00,73.77,73.88,73.67,73.83,207020.0,70.6234,70.7287,70.5277,70.6809,207020.0
2024-03-20 15:20:00,73.83,73.94,73.83,73.9,95419.0,70.6809,70.7862,70.6809,70.7479,95419.0
2024-03-20 15:30:00,73.89,73.92,73.82,73.87,152389.0,70.7383,70.767,70.6713,70.7191,152389.0
2024-03-20 15:40:00,73.87,73.92,73.77,73.78,137364.0,70.7191,70.767,70.6234,70.633,137364.0
2024-03-20 15:50:00,73.78,73.98,73.7,73.98,378481.0,70.633,70.8245,70.5564,70.8245,378481.0
2024-03-21 09:30:00,73.9,74.14,73.74,73.95,146472.0,70.7479,70.9776,70.5947,70.7957,146472.0
2024-03-21 09:40:00,73.97,74.28,73.89,73.91,114708.0,70.8149,71.1117,70.7383,70.7574,114708.0
2024-03-21 09:50:00,73.91,73.97,73.73,73.75,68477.0,70.7574,70.8149,70.5851,70.6043,68477.0
2024-03-21 10:00:00,73.74,73.78,73.44,73.48,81287.0,70.5947,70.633,70.3075,70.3458,81287.0
2024-03-21 10:10:00,73.49,73.68,73.49,73.64,58064.0,70.3554,70.5372,70.3554,70.499,58064.0
2024-03-21 10:20:00,73.65,73.72,73.6,73.69,51263.0,70.5085,70.5755,70.4607,70.5468,51263.0
2024-03-21 10:30:00,73.71,73.71,73.53,73.61,87646.0,70.566,70.566,70.3936,70.4702,87646.0
2024-03-21 10:40:00,73.61,73.77,73.61,73.72,82828.0,70.4702,70.6234,70.4702,70.5755,82828.0
2024-03-21 10:50:00,73.72,73.99,73.69,73.98,77029.0,70.5755,70.834,70.5468,70.8245,77029.0
2024-03-21 11:00:00,73.97,73.97,73.62,73.63,88994.0,70.8149,70.8149,70.4798,70.4894,88994.0
2024-03-21 11:10:00,73.63,73.68,73.43,73.47,131974.0,70.4894,70.5372,70.2979,70.3362,131974.0
2024-03-21 11:20:00,73.48,73.64,73.47,73.64,49953.0,70.3458,70.499,70.3362,70.499,49953.0
2024-03-21 11:30:00,73.64,73.67,73.52,73.64,56829.0,70.499,70.5277,70.3841,70.499,56829.0
2024-03-21 11:40:00,73.67,73.67,73.58,73.59,48712.0,70.5277,70.5277,70.4415,70.4511,48712.0
2024-03-21 11:50:00,73.59,73.72,73.59,73.68,48330.0,70.4511,70.5755,70.4511,70.5372,48330.0
2024-03-21 12:00:00,73.67,73.67,73.56,73.56,29183.0,70.5277,70.5277,70.4224,70.4224,29183.0
2024-03-21 12:10:00,73.57,73.61,73.54,73.61,44970.0,70.4319,70.4702,70.4032,70.4702,44970.0
2024-03-21 12:20:00,73.61,73.71,73.6,73.7,35554.0,70.4702,70.566,70.4607,70.5564,35554.0
2024-03-21 12:30:00,73.7,73.7,73.5,73.51,72410.0,70.5564,70.5564,70.3649,70.3745,72410.0
2024-03-21 12:40:00,73.51,73.56,73.46,73.55,47181.0,70.3745,70.4224,70.3266,70.4128,47181.0
2024-03-21 12:50:00,73.55,73.58,73.48,73.5,42086.0,70.4128,70.4415,70.3458,70.3649,42086.0
2024-03-21 13:00:00,73.5,73.51,73.37,73.47,74070.0,70.3649,70.3745,70.2405,70.3362,74070.0
2024-03-21 13:10:00,73.47,73.64,73.47,73.57,62917.0,70.3362,70.499,70.3362,70.4319,62917.0
2024-03-21 13:20:00,73.57,73.61,73.56,73.58,32417.0,70.4319,70.4702,70.4224,70.4415,32417.0
2024-03-21 13:30:00,73.58,73.58,73.43,73.5,73136.0,70.4415,70.4415,70.2979,70.3649,73136.0
2024-03-21 13:40:00,73.5,73.51,73.46,73.51,69180.0,70.3649,70.3745,70.3266,70.3745,69180.0
2024-03-21 13:50:00,73.5,73.58,73.5,73.52,67734.0,70.3649,70.4415,70.3649,70.3841,67734.0
2024-03-21 14:00:00,73.52,73.61,73.49,73.61,92866.0,70.3841,70.4702,70.3554,70.4702,92866.0
2024-03-21 14:10:00,73.61,73.75,73.6,73.72,61476.0,70.4702,70.6043,70.4607,70.5755,61476.0
2024-03-21 14:20:00,73.73,73.73,73.49,73.52,41567.0,70.5851,70.5851,70.3554,70.3841,41567.0
2024-03-21 14:30:00,73.53,73.55,73.42,73.42,60083.0,70.3936,70.4128,70.2883,70.2883,60083.0
2024-03-21 14:40:00,73.42,73.47,73.39,73.4,48916.0,70.2883,70.3362,70.2596,70.2692,48916.0
2024-03-21 14:50:00,73.4,73.45,73.39,73.44,88572.0,70.2692,70.3171,70.2596,70.3075,88572.0
2024-03-21 15:00:00,73.44,73.45,73.39,73.42,100298.0,70.3075,70.3171,70.2596,70.2883,100298.0
2024-03-21 15:10:00,73.42,73.42,73.3,73.33,155808.0,70.2883,70.2883,70.1735,70.2022,155808.0
2024-03-21 15:20:00,73.34,73.35,73.28,73.3,68606.0,70.2118,70.2213,70.1543,70.1735,68606.0
2024-03-21 15:30:00,73.31,73.35,73.25,73.27,89949.0,70.183,70.2213,70.1256,70.1447,89949.0
2024-03-21 15:40:00,73.27,73.27,73.17,73.2,132521.0,70.1447,70.1447,70.049,70.0777,132521.0
2024-03-21 15:50:00,73.19,73.19,73.03,73.07,463876.0,70.0681,70.0681,69.915,69.9533,463876.0
2024-03-22 09:30:00,73.11,73.21,72.86,73.21,204280.0,69.9916,70.0873,69.7522,70.0873,204280.0
2024-03-22 09:40:00,73.2,73.23,72.98,72.98,141379.0,70.0777,70.1064,69.8671,69.8671,141379.0
2024-03-22 09:50:00,72.98,73.16,72.9,73.15,88901.0,69.8671,70.0394,69.7905,70.0299,88901.0
2024-03-22 10:00:00,73.14,73.21,72.93,73.18,108191.0,70.0203,70.0873,69.8192,70.0586,108191.0
2024-03-22 10:10:00,73.16,73.21,73.07,73.15,52657.0,70.0394,70.0873,69.9533,70.0299,52657.0
2024-03-22 10:20:00,73.14,73.18,73.1,73.15,58454.0,70.0203,70.0586,69.982,70.0299,58454.0
2024-03-22 10:30:00,73.14,73.14,73.04,73.09,72719.0,70.0203,70.0203,69.9245,69.9724,72719.0
2024-03-22 10:40:00,73.1,73.11,72.98,73.01,81943.0,69.982,69.9916,69.8671,69.8958,81943.0
2024-03-22 10:50:00,73.01,73.02,72.91,72.94,65194.0,69.8958,69.9054,69.8001,69.8288,65194.0
2024-03-22 11:00:00,72.95,73.2,72.95,73.16,60908.0,69.8384,70.0777,69.8384,70.0394,60908.0
2024-03-22 11:10:00,73.16,73.21,73.14,73.2,50166.0,70.0394,70.0873,70.0203,70.0777,50166.0
2024-03-22 11:20:00,73.2,73.21,73.1,73.13,73102.0,70.0777,70.0873,69.982,70.0107,73102.0
2024-03-22 11:30:00,73.14,73.14,73.03,73.1,41605.0,70.0203,70.0203,69.915,69.982,41605.0
2024-03-22 11:40:00,73.1,73.11,73.02,73.05,33390.0,69.982,69.9916,69.9054,69.9341,33390.0
2024-03-22 11:50:00,73.05,73.08,72.99,73.02,35774.0,69.9341,69.9628,69.8767,69.9054,35774.0
2024-03-22 12:00:00,73.0,73.06,72.99,73.01,43376.0,69.8863,69.9437,69.8767,69.8958,43376.0
2024-03-22 12:10:00,73.01,73.12,72.98,73.05,63216.0,69.8958,70.0011,69.8671,69.9341,63216.0
2024-03-22 12:20:00,73.05,73.06,72.93,72.95,85562.0,69.9341,69.9437,69.8192,69.8384,85562.0
2024-03-22 12:30:00,72.95,72.96,72.83,72.84,66342.0,69.8384,69.848,69.7235,69.7331,66342.0
2024-03-22 12:40:00,72.85,72.88,72.81,72.84,54541.0,69.7427,69.7714,69.7044,69.7331,54541.0
2024-03-22 12:50:00,72.84,72.85,72.76,72.78,58128.0,69.7331,69.7427,69.6565,69.6756,58128.0
2024-03-22 13:00:00,72.78,72.81,72.7,72.73,81196.0,69.6756,69.7044,69.5991,69.6278,81196.0
2024-03-22 13:10:00,72.73,72.79,72.72,72.78,49450.0,69.6278,69.6852,69.6182,69.6756,49450.0
2024-03-22 13:20:00,72.78,72.85,72.77,72.78,62257.0,69.6756,69.7427,69.6661,69.6756,62257.0
2024-03-22 13:30:00,72.78,72.8,72.73,72.78,38054.0,69.6756,69.6948,69.6278,69.6756,38054.0
2024-03-22 13:40:00,72.78,72.84,72.76,72.81,45655.0,69.6756,69.7331,69.6565,69.7044,45655.0
2024-03-22 13:50:00,72.8,72.87,72.8,72.85,43220.0,69.6948,69.7618,69.6948,69.7427,43220.0
2024-03-22 14:00:00,72.86,72.91,72.85,72.89,54869.0,69.7522,69.8001,69.7427,69.7809,54869.0
2024-03-22 14:10:00,72.89,72.94,72.87,72.89,58794.0,69.7809,69.8288,69.7618,69.7809,58794.0
2024-03-22 14:20:00,72.9,72.9,72.75,72.8,86033.0,69.7905,69.7905,69.6469,69.6948,86033.0
2024-03-22 14:30:00,72.8,72.81,72.71,72.75,69702.0,69.6948,69.7044,69.6086,69.6469,69702.0
2024-03-22 14:40:00,72.74,72.77,72.7,72.76,61859.0,69.6373,69.6661,69.5991,69.6565,61859.0
2024-03-22 14:50:00,72.76,72.79,72.76,72.78,59159.0,69.6565,69.6852,69.6565,69.6756,59159.0
2024-03-22 15:00:00,72.78,72.83,72.77,72.8,68201.0,69.6756,69.7235,69.6661,69.6948,68201.0
2024-03-22 15:10:00,72.8,72.8,72.61,72.62,139303.0,69.6948,69.6948,69.5129,69.5225,139303.0
2024-03-22 15:20:00,72.62,72.76,72.59,72.67,198983.0,69.5225,69.6565,69.4937,69.5703,198983.0
2024-03-22 15:30:00,72.67,72.67,72.6,72.61,185195.0,69.5703,69.5703,69.5033,69.5129,185195.0
2024-03-22 15:40:00,72.6,72.7,72.59,72.62,245879.0,69.5033,69.5991,69.4937,69.5225,245879.0
2024-03-22 15:50:00,72.62,72.89,72.56,72.56,755257.0,69.5225,69.7809,69.465,69.465,755257.0
2024-03-25 09:30:00,72.5,72.84,72.2,72.74,160155.0,69.4076,69.7331,69.1204,69.6373,160155.0
2024-03-25 09:40:00,72.75,72.84,72.57,72.62,99341.0,69.6469,69.7331,69.4746,69.5225,99341.0
2024-03-25 09:50:00,72.62,72.68,72.49,72.59,61227.0,69.5225,69.5799,69.398,69.4937,61227.0
2024-03-25 10:00:00,72.6,72.72,72.6,72.66,102706.0,69.5033,69.6182,69.5033,69.5608,102706.0
2024-03-25 10:10:00,72.67,72.71,72.55,72.61,68930.0,69.5703,69.6086,69.4554,69.5129,68930.0
2024-03-25 10:20:00,72.6,72.73,72.59,72.72,48642.0,69.5033,69.6278,69.4937,69.6182,48642.0
2024-03-25 10:30:00,72.72,72.72,72.65,72.68,58930.0,69.6182,69.6182,69.5512,69.5799,58930.0
2024-03-25 10:40:00,72.67,72.68,72.55,72.62,56942.0,69.5703,69.5799,69.4554,69.5225,56942.0
2024-03-25 10:50:00,72.62,72.67,72.6,72.65,49675.0,69.5225,69.5703,69.5033,69.5512,49675.0
2024-03-25 11:00:00,72.65,72.7,72.57,72.7,52714.0,69.5512,69.5991,69.4746,69.5991,52714.0
2024-03-25 11:10:00,72.7,72.76,72.68,72.76,52248.0,69.5991,69.6565,69.5799,69.6565,52248.0
2024-03-25 11:20:00,72.76,72.82,72.7,72.75,107544.0,69.6565,69.7139,69.5991,69.6469,107544.0
2024-03-25 11:30:00,72.75,72.75,72.63,72.66,73239.0,69.6469,69.6469,69.532,69.5608,73239.0
2024-03-25 11:40:00,72.67,72.67,72.61,72.66,48225.0,69.5703,69.5703,69.5129,69.5608,48225.0
2024-03-25 11:50:00,72.66,72.69,72.62,72.67,53936.0,69.5608,69.5895,69.5225,69.5703,53936.0
2024-03-25 12:00:00,72.66,72.72,72.61,72.71,60562.0,69.5608,69.6182,69.5129,69.6086,60562.0
2024-03-25 12:10:00,72.7,72.7,72.61,72.64,57708.0,69.5991,69.5991,69.5129,69.5416,57708.0
2024-03-25 12:20:00,72.64,72.67,72.63,72.66,34328.0,69.5416,69.5703,69.532,69.5608,34328.0
2024-03-25 12:30:00,72.66,72.69,72.64,72.65,58695.0,69.5608,69.5895,69.5416,69.5512,58695.0
2024-03-25 12:40:00,72.65,72.69,72.63,72.66,36152.0,69.5512,69.5895,69.532,69.5608,36152.0
2024-03-25 12:50:00,72.66,72.66,72.59,72.61,39647.0,69.5608,69.5608,69.4937,69.5129,39647.0
2024-03-25 13:00:00,72.61,72.62,72.55,72.59,36942.0,69.5129,69.5225,69.4554,69.4937,36942.0
2024-03-25 13:10:00,72.59,72.62,72.56,72.61,53523.0,69.4937,69.5225,69.465,69.5129,53523.0
2024-03-25 13:20:00,72.62,72.63,72.56,72.59,43498.0,69.5225,69.532,69.465,69.4937,43498.0
2024-03-25 13:30:00,72.59,72.61,72.56,72.59,26429.0,69.4937,69.5129,69.465,69.4937,26429.0
2024-03-25 13:40:00,72.59,72.62,72.58,72.6,30189.0,69.4937,69.5225,69.4842,69.5033,30189.0
2024-03-25 13:50:00,72.61,72.63,72.59,72.59,61664.0,69.5129,69.532,69.4937,69.4937,61664.0
2024-03-25 14:00:00,72.59,72.61,72.58,72.59,34896.0,69.4937,69.5129,69.4842,69.4937,34896.0
2024-03-25 14:10:00,72.59,72.62,72.56,72.56,63436.0,69.4937,69.5225,69.465,69.465,63436.0
2024-03-25 14:20:00,72.57,72.62,72.54,72.59,39702.0,69.4746,69.5225,69.4459,69.4937,39702.0
2024-03-25 14:30:00,72.59,72.61,72.56,72.61,33453.0,69.4937,69.5129,69.465,69.5129,33453.0
2024-03-25 14:40:00,72.61,72.61,72.55,72.56,61058.0,69.5129,69.5129,69.4554,69.465,61058.0
2024-03-25 14:50:00,72.56,72.6,72.56,72.58,63493.0,69.465,69.5033,69.465,69.4842,63493.0
2024-03-25 15:00:00,72.59,72.62,72.56,72.58,51423.0,69.4937,69.5225,69.465,69.4842,51423.0
2024-03-25 15:10:00,72.58,72.61,72.52,72.53,65479.0,69.4842,69.5129,69.4267,69.4363,65479.0
2024-03-25 15:20:00,72.53,72.53,72.47,72.48,114226.0,69.4363,69.4363,69.3789,69.3884,114226.0
2024-03-25 15:30:00,72.48,72.54,72.44,72.51,122066.0,69.3884,69.4459,69.3501,69.4172,122066.0
2024-03-25 15:40:00,72.51,72.6,72.5,72.58,114445.0,69.4172,69.5033,69.4076,69.4842,114445.0
2024-03-25 15:50:00,72.58,72.72,72.53,72.59,666965.0,69.4842,69.6182,69.4363,69.4937,666965.0
2024-03-26 09:30:00,72.32,72.66,72.28,72.5,185039.0,69.2353,69.5608,69.197,69.4076,185039.0
2024-03-26 09:40:00,72.51,72.53,72.39,72.4,79403.0,69.4172,69.4363,69.3023,69.3118,79403.0
2024-03-26 09:50:00,72.39,72.42,72.28,72.29,59505.0,69.3023,69.331,69.197,69.2065,59505.0
2024-03-26 10:00:00,72.29,72.32,72.11,72.13,104774.0,69.2065,69.2353,69.0342,69.0534,104774.0
2024-03-26 10:10:00,72.13,72.3,72.12,72.22,101410.0,69.0534,69.2161,69.0438,69.1395,101410.0
2024-03-26 10:20:00,72.23,72.35,72.21,72.33,61073.0,69.1491,69.264,69.13,69.2448,61073.0
2024-03-26 10:30:00,72.32,72.35,72.24,72.3,51563.0,69.2353,69.264,69.1587,69.2161,51563.0
2024-03-26 10:40:00,72.29,72.39,72.28,72.31,61039.0,69.2065,69.3023,69.197,69.2257,61039.0
2024-03-26 10:50:00,72.31,72.42,72.3,72.36,107537.0,69.2257,69.331,69.2161,69.2736,107537.0
2024-03-26 11:00:00,72.37,72.41,72.35,72.38,60781.0,69.2831,69.3214,69.264,69.2927,60781.0
2024-03-26 11:10:00,72.38,72.4,72.33,72.37,51669.0,69.2927,69.3118,69.2448,69.2831,51669.0
2024-03-26 11:20:00,72.36,72.36,72.28,72.34,53448.0,69.2736,69.2736,69.197,69.2544,53448.0
2024-03-26 11:30:00,72.34,72.36,72.24,72.28,52926.0,69.2544,69.2736,69.1587,69.197,52926.0
2024-03-26 11:40:00,72.28,72.36,72.27,72.34,45332.0,69.197,69.2736,69.1874,69.2544,45332.0
2024-03-26 11:50:00,72.34,72.42,72.32,72.41,58660.0,69.2544,69.331,69.2353,69.3214,58660.0
2024-03-26 12:00:00,72.4,72.43,72.36,72.38,64364.0,69.3118,69.3406,69.2736,69.2927,64364.0
2024-03-26 12:10:00,72.39,72.48,72.38,72.42,75955.0,69.3023,69.3884,69.2927,69.331,75955.0
2024-03-26 12:20:00,72.42,72.43,72.35,72.36,61060.0,69.331,69.3406,69.264,69.2736,61060.0
2024-03-26 12:30:00,72.35,72.38,72.31,72.32,70356.0,69.264,69.2927,69.2257,69.2353,70356.0
2024-03-26 12:40:00,72.33,72.33,72.26,72.3,45297.0,69.2448,69.2448,69.1778,69.2161,45297.0
2024-03-26 12:50:00,72.3,72.32,72.28,72.3,65813.0,69.2161,69.2353,69.197,69.2161,65813.0
2024-03-26 13:00:00,72.3,72.31,72.2,72.2,52407.0,69.2161,69.2257,69.1204,69.1204,52407.0
2024-03-26 13:10:00,72.2,72.26,72.19,72.25,45564.0,69.1204,69.1778,69.1108,69.1682,45564.0
2024-03-26 13:20:00,72.26,72.31,72.26,72.28,60866.0,69.1778,69.2257,69.1778,69.197,60866.0
2024-03-26 13:30:00,72.28,72.29,72.21,72.24,110679.0,69.197,69.2065,69.13,69.1587,110679.0
2024-03-26 13:40:00,72.25,72.27,72.2,72.25,49459.0,69.1682,69.1874,69.1204,69.1682,49459.0
2024-03-26 13:50:00,72.26,72.31,72.22,72.3,66077.0,69.1778,69.2257,69.1395,69.2161,66077.0
2024-03-26 14:00:00,72.3,72.32,72.24,72.26,41717.0,69.2161,69.2353,69.1587,69.1778,41717.0
2024-03-26 14:10:00,72.26,72.34,72.24,72.34,71605.0,69.1778,69.2544,69.1587,69.2544,71605.0
2024-03-26 14:20:00,72.34,72.35,72.27,72.28,41940.0,69.2544,69.264,69.1874,69.197,41940.0
2024-03-26 14:30:00,72.28,72.32,72.25,72.25,44253.0,69.197,69.2353,69.1682,69.1682,44253.0
2024-03-26 14:40:00,72.26,72.31,72.23,72.3,53985.0,69.1778,69.2257,69.1491,69.2161,53985.0
2024-03-26 14:50:00,72.3,72.3,72.23,72.3,57390.0,69.2161,69.2161,69.1491,69.2161,57390.0
2024-03-26 15:00:00,72.3,72.36,72.27,72.33,82874.0,69.2161,69.2736,69.1874,69.2448,82874.0
2024-03-26 15:10:00,72.34,72.49,72.31,72.45,64370.0,69.2544,69.398,69.2257,69.3597,64370.0
2024-03-26 15:20:00,72.45,72.53,72.44,72.52,88675.0,69.3597,69.4363,69.3501,69.4267,88675.0
2024-03-26 15:30:00,72.52,72.52,72.41,72.42,77897.0,69.4267,69.4267,69.3214,69.331,77897.0
2024-03-26 15:40:00,72.41,72.48,72.38,72.38,84093.0,69.3214,69.3884,69.2927,69.2927,84093.0
2024-03-26 15:50:00,72.39,72.57,72.35,72.42,704216.0,69.3023,69.4746,69.264,69.331,704216.0
2024-03-27 09:30:00,72.87,72.99,72.65,72.75,222477.0,69.7618,69.8767,69.5512,69.6469,222477.0
2024-03-27 09:40:00,72.75,72.88,72.7,72.87,83947.0,69.6469,69.7714,69.5991,69.7618,83947.0
2024-03-27 09:50:00,72.85,72.94,72.71,72.94,80474.0,69.7427,69.8288,69.6086,69.8288,80474.0
2024-03-27 10:00:00,72.93,72.93,72.74,72.77,101723.0,69.8192,69.8192,69.6373,69.6661,101723.0
2024-03-27 10:10:00,72.76,72.83,72.64,72.76,72228.0,69.6565,69.7235,69.5416,69.6565,72228.0
2024-03-27 10:20:00,72.76,72.76,72.62,72.67,68075.0,69.6565,69.6565,69.5225,69.5703,68075.0
2024-03-27 10:30:00,72.68,72.68,72.55,72.62,106187.0,69.5799,69.5799,69.4554,69.5225,106187.0
2024-03-27 10:40:00,72.61,72.8,72.61,72.73,105454.0,69.5129,69.6948,69.5129,69.6278,105454.0
2024-03-27 10:50:00,72.73,72.77,72.61,72.66,136149.0,69.6278,69.6661,69.5129,69.5608,136149.0
2024-03-27 11:00:00,72.65,72.69,72.59,72.64,71799.0,69.5512,69.5895,69.4937,69.5416,71799.0
2024-03-27 11:10:00,72.65,72.68,72.59,72.67,63123.0,69.5512,69.5799,69.4937,69.5703,63123.0
2024-03-27 11:20:00,72.67,72.82,72.62,72.82,46330.0,69.5703,69.7139,69.5225,69.7139,46330.0
2024-03-27 11:30:00,72.82,72.82,72.73,72.76,71275.0,69.7139,69.7139,69.6278,69.6565,71275.0
2024-03-27 11:40:00,72.75,72.75,72.67,72.68,64929.0,69.6469,69.6469,69.5703,69.5799,64929.0
2024-03-27 11:50:00,72.69,72.72,72.6,72.61,52597.0,69.5895,69.6182,69.5033,69.5129,52597.0
2024-03-27 12:00:00,72.6,72.64,72.58,72.62,81331.0,69.5033,69.5416,69.4842,69.5225,81331.0
2024-03-27 12:10:00,72.63,72.75,72.62,72.75,50680.0,69.532,69.6469,69.5225,69.6469,50680.0
2024-03-27 12:20:00,72.75,72.75,72.68,72.72,90749.0,69.6469,69.6469,69.5799,69.6182,90749.0
2024-03-27 12:30:00,72.72,72.86,72.7,72.77,102065.0,69.6182,69.7522,69.5991,69.6661,102065.0
2024-03-27 12:40:00,72.77,72.82,72.73,72.76,87400.0,69.6661,69.7139,69.6278,69.6565,87400.0
2024-03-27 12:50:00,72.76,72.8,72.75,72.77,47804.0,69.6565,69.6948,69.6469,69.6661,47804.0
2024-03-27 13:00:00,72.77,72.77,72.7,72.7,51438.0,69.6661,69.6661,69.5991,69.5991,51438.0
2024-03-27 13:10:00,72.7,72.7,72.65,72.67,37924.0,69.5991,69.5991,69.5512,69.5703,37924.0
2024-03-27 13:20:00,72.65,72.74,72.64,72.73,84313.0,69.5512,69.6373,69.5416,69.6278,84313.0
2024-03-27 13:30:00,72.72,72.75,72.69,72.71,33454.0,69.6182,69.6469,69.5895,69.6086,33454.0
2024-03-27 13:40:00,72.7,72.71,72.64,72.66,44037.0,69.5991,69.6086,69.5416,69.5608,44037.0
2024-03-27 13:50:00,72.66,72.66,72.62,72.65,26533.0,69.5608,69.5608,69.5225,69.5512,26533.0
2024-03-27 14:00:00,72.65,72.69,72.64,72.69,52718.0,69.5512,69.5895,69.5416,69.5895,52718.0
2024-03-27 14:10:00,72.67,72.72,72.66,72.69,42128.0,69.5703,69.6182,69.5608,69.5895,42128.0
2024-03-27 14:20:00,72.69,72.73,72.67,72.72,53497.0,69.5895,69.6278,69.5703,69.6182,53497.0
2024-03-27 14:30:00,72.71,72.73,72.71,72.72,42344.0,69.6086,69.6278,69.6086,69.6182,42344.0
2024-03-27 14:40:00,72.72,72.73,72.68,72.69,49150.0,69.6182,69.6278,69.5799,69.5895,49150.0
2024-03-27 14:50:00,72.7,72.71,72.68,72.7,49450.0,69.5991,69.6086,69.5799,69.5991,49450.0
2024-03-27 15:00:00,72.7,72.71,72.66,72.67,43147.0,69.5991,69.6086,69.5608,69.5703,43147.0
2024-03-27 15:10:00,72.67,72.7,72.64,72.7,58796.0,69.5703,69.5991,69.5416,69.5991,58796.0
2024-03-27 15:20:00,72.7,72.72,72.69,72.7,69938.0,69.5991,69.6182,69.5895,69.5991,69938.0
2024-03-27 15:30:00,72.7,72.73,72.68,72.72,132460.0,69.5991,69.6278,69.5799,69.6182,132460.0
2024-03-27 15:40:00,72.72,72.83,72.72,72.76,199765.0,69.6182,69.7235,69.6182,69.6565,199765.0
2024-03-27 15:50:00,72.76,73.06,72.7,73.03,722635.0,69.6565,69.9437,69.5991,69.915,722635.0
2024-03-28 09:30:00,73.34,73.78,73.24,73.72,225899.0,70.2118,70.633,70.116,70.5755,225899.0
2024-03-28 09:40:00,73.72,73.72,73.36,73.37,68213.0,70.5755,70.5755,70.2309,70.2405,68213.0
2024-03-28 09:50:00,73.37,73.65,73.33,73.59,89122.0,70.2405,70.5085,70.2022,70.4511,89122.0
2024-03-28 10:00:00,73.59,73.64,73.4,73.42,80112.0,70.4511,70.499,70.2692,70.2883,80112.0
2024-03-28 10:10:00,73.42,73.53,73.34,73.44,73552.0,70.2883,70.3936,70.2118,70.3075,73552.0
2024-03-28 10:20:00,73.42,73.51,73.37,73.45,90399.0,70.2883,70.3745,70.2405,70.3171,90399.0
2024-03-28 10:30:00,73.45,73.47,73.33,73.37,71227.0,70.3171,70.3362,70.2022,70.2405,71227.0
2024-03-28 10:40:00,73.37,73.37,73.32,73.33,64350.0,70.2405,70.2405,70.1926,70.2022,64350.0
2024-03-28 10:50:00,73.33,73.48,73.33,73.45,63339.0,70.2022,70.3458,70.2022,70.3171,63339.0
2024-03-28 11:00:00,73.45,73.46,73.36,73.42,46693.0,70.3171,70.3266,70.2309,70.2883,46693.0
2024-03-28 11:10:00,73.42,73.48,73.39,73.45,68214.0,70.2883,70.3458,70.2596,70.3171,68214.0
2024-03-28 11:20:00,73.45,73.47,73.42,73.47,48999.0,70.3171,70.3362,70.2883,70.3362,48999.0
2024-03-28 11:30:00,73.48,73.48,73.39,73.4,57053.0,70.3458,70.3458,70.2596,70.2692,57053.0
2024-03-28 11:40:00,73.4,73.56,73.37,73.54,344027.0,70.2692,70.4224,70.2405,70.4032,344027.0
2024-03-28 11:50:00,73.53,73.66,73.48,73.62,87474.0,70.3936,70.5181,70.3458,70.4798,87474.0
2024-03-28 12:00:00,73.61,73.68,73.59,73.59,48588.0,70.4702,70.5372,70.4511,70.4511,48588.0
2024-03-28 12:10:00,73.59,73.6,73.48,73.52,51698.0,70.4511,70.4607,70.3458,70.3841,51698.0
2024-03-28 12:20:00,73.51,73.59,73.5,73.51,58226.0,70.3745,70.4511,70.3649,70.3745,58226.0
2024-03-28 12:30:00,73.51,73.51,73.39,73.48,66094.0,70.3745,70.3745,70.2596,70.3458,66094.0
2024-03-28 12:40:00,73.48,73.51,73.41,73.47,99574.0,70.3458,70.3745,70.2788,70.3362,99574.0
2024-03-28 12:50:00,73.47,73.5,73.45,73.47,44486.0,70.3362,70.3649,70.3171,70.3362,44486.0
2024-03-28 13:00:00,73.47,73.54,73.46,73.5,64771.0,70.3362,70.4032,70.3266,70.3649,64771.0
2024-03-28 13:10:00,73.5,73.53,73.47,73.5,80092.0,70.3649,70.3936,70.3362,70.3649,80092.0
2024-03-28 13:20:00,73.51,73.51,73.46,73.48,38579.0,70.3745,70.3745,70.3266,70.3458,38579.0
2024-03-28 13:30:00,73.48,73.6,73.47,73.58,102707.0,70.3458,70.4607,70.3362,70.4415,102707.0
2024-03-28 13:40:00,73.57,73.66,73.57,73.66,55871.0,70.4319,70.5181,70.4319,70.5181,55871.0
2024-03-28 13:50:00,73.66,73.67,73.58,73.61,63100.0,70.5181,70.5277,70.4415,70.4702,63100.0
2024-03-28 14:00:00,73.61,73.62,73.58,73.6,83180.0,70.4702,70.4798,70.4415,70.4607,83180.0
2024-03-28 14:10:00,73.59,73.6,73.46,73.52,139715.0,70.4511,70.4607,70.3266,70.3841,139715.0
2024-03-28 14:20:00,73.52,73.59,73.48,73.5,150813.0,70.3841,70.4511,70.3458,70.3649,150813.0
2024-03-28 14:30:00,73.5,73.5,73.4,73.47,86874.0,70.3649,70.3649,70.2692,70.3362,86874.0
2024-03-28 14:40:00,73.46,73.49,73.42,73.47,46210.0,70.3266,70.3554,70.2883,70.3362,46210.0
2024-03-28 14:50:00,73.47,73.5,73.42,73.48,67875.0,70.3362,70.3649,70.2883,70.3458,67875.0
2024-03-28 15:00:00,73.48,73.5,73.43,73.5,85557.0,70.3458,70.3649,70.2979,70.3649,85557.0
2024-03-28 15:10:00,73.5,73.68,73.48,73.58,108529.0,70.3649,70.5372,70.3458,70.4415,108529.0
2024-03-28 15:20:00,73.58,73.81,73.55,73.81,143695.0,70.4415,70.6617,70.4128,70.6617,143695.0
2024-03-28 15:30:00,73.81,73.87,73.71,73.84,241086.0,70.6617,70.7191,70.566,70.6904,241086.0
2024-03-28 15:40:00,73.83,73.87,73.55,73.56,369743.0,70.6809,70.7191,70.4128,70.4224,369743.0
2024-03-28 15:50:00,73.55,73.56,73.2,73.24,1056811.0,70.4128,70.4224,70.0777,70.116,1056811.0
2024-04-01 09:30:00,73.22,73.22,72.42,72.49,145373.0,70.0969,70.0969,69.331,69.398,145373.0
2024-04-01 09:40:00,72.51,72.54,72.38,72.42,123875.0,69.4172,69.4459,69.2927,69.331,123875.0
2024-04-01 09:50:00,72.43,72.58,72.4,72.58,108349.0,69.3406,69.4842,69.3118,69.4842,108349.0
2024-04-01 10:00:00,72.57,72.71,72.55,72.63,69552.0,69.4746,69.6086,69.4554,69.532,69552.0
2024-04-01 10:10:00,72.62,72.67,72.45,72.66,108365.0,69.5225,69.5703,69.3597,69.5608,108365.0
2024-04-01 10:20:00,72.67,72.72,72.57,72.7,46737.0,69.5703,69.6182,69.4746,69.5991,46737.0
2024-04-01 10:30:00,72.7,72.75,72.64,72.75,39320.0,69.5991,69.6469,69.5416,69.6469,39320.0
2024-04-01 10:40:00,72.74,72.83,72.68,72.74,38319.0,69.6373,69.7235,69.5799,69.6373,38319.0
2024-04-01 10:50:00,72.74,72.77,72.65,72.66,39154.0,69.6373,69.6661,69.5512,69.5608,39154.0
2024-04-01 11:00:00,72.65,72.67,72.59,72.62,20457.0,69.5512,69.5703,69.4937,69.5225,20457.0
2024-04-01 11:10:00,72.63,72.66,72.55,72.64,37434.0,69.532,69.5608,69.4554,69.5416,37434.0
2024-04-01 11:20:00,72.63,72.67,72.62,72.66,45104.0,69.532,69.5703,69.5225,69.5608,45104.0
2024-04-01 11:30:00,72.66,72.84,72.66,72.81,49249.0,69.5608,69.7331,69.5608,69.7044,49249.0
2024-04-01 11:40:00,72.8,72.89,72.8,72.89,47930.0,69.6948,69.7809,69.6948,69.7809,47930.0
2024-04-01 11:50:00,72.89,72.9,72.7,72.72,92629.0,69.7809,69.7905,69.5991,69.6182,92629.0
2024-04-01 12:00:00,72.74,72.74,72.68,72.7,49124.0,69.6373,69.6373,69.5799,69.5991,49124.0
2024-04-01 12:10:00,72.71,72.72,72.66,72.67,43299.0,69.6086,69.6182,69.5608,69.5703,43299.0
2024-04-01 12:20:00,72.67,72.77,72.66,72.76,46995.0,69.5703,69.6661,69.5608,69.6565,46995.0
2024-04-01 12:30:00,72.76,72.82,72.75,72.79,19466.0,69.6565,69.7139,69.6469,69.6852,19466.0
2024-04-01 12:40:00,72.8,72.82,72.75,72.78,27495.0,69.6948,69.7139,69.6469,69.6756,27495.0
2024-04-01 12:50:00,72.77,72.84,72.74,72.81,35393.0,69.6661,69.7331,69.6373,69.7044,35393.0
2024-04-01 13:00:00,72.81,72.86,72.8,72.81,35356.0,69.7044,69.7522,69.6948,69.7044,35356.0
2024-04-01 13:10:00,72.81,72.89,72.78,72.81,43624.0,69.7044,69.7809,69.6756,69.7044,43624.0
2024-04-01 13:20:00,72.81,72.89,72.78,72.87,28552.0,69.7044,69.7809,69.6756,69.7618,28552.0
2024-04-01 13:30:00,72.88,72.88,72.78,72.8,29555.0,69.7714,69.7714,69.6756,69.6948,29555.0
2024-04-01 13:40:00,72.79,72.84,72.78,72.79,35761.0,69.6852,69.7331,69.6756,69.6852,35761.0
2024-04-01 13:50:00,72.76,72.81,72.73,72.8,28868.0,69.6565,69.7044,69.6278,69.6948,28868.0
2024-04-01 14:00:00,72.81,72.82,72.75,72.77,28599.0,69.7044,69.7139,69.6469,69.6661,28599.0
2024-04-01 14:10:00,72.77,72.8,72.73,72.8,25567.0,69.6661,69.6948,69.6278,69.6948,25567.0
2024-04-01 14:20:00,72.8,72.81,72.76,72.78,28322.0,69.6948,69.7044,69.6565,69.6756,28322.0
2024-04-01 14:30:00,72.78,72.78,72.71,72.75,31768.0,69.6756,69.6756,69.6086,69.6469,31768.0
2024-04-01 14:40:00,72.75,72.82,72.73,72.77,36437.0,69.6469,69.7139,69.6278,69.6661,36437.0
2024-04-01 14:50:00,72.77,72.79,72.72,72.74,25290.0,69.6661,69.6852,69.6182,69.6373,25290.0
2024-04-01 15:00:00,72.75,72.83,72.74,72.8,40145.0,69.6469,69.7235,69.6373,69.6948,40145.0
2024-04-01 15:10:00,72.81,72.82,72.77,72.78,47705.0,69.7044,69.7139,69.6661,69.6756,47705.0
2024-04-01 15:20:00,72.78,72.82,72.75,72.81,47381.0,69.6756,69.7139,69.6469,69.7044,47381.0
2024-04-01 15:30:00,72.81,72.87,72.79,72.85,81736.0,69.7044,69.7618,69.6852,69.7427,81736.0
2024-04-01 15:40:00,72.85,72.9,72.75,72.76,80148.0,69.7427,69.7905,69.6469,69.6565,80148.0
2024-04-01 15:50:00,72.76,72.94,72.74,72.85,472316.0,69.6565,69.8288,69.6373,69.7427,472316.0
2024-04-02 09:30:00,72.82,72.85,72.38,72.48,119754.0,69.7139,69.7427,69.2927,69.3884,119754.0
2024-04-02 09:40:00,72.51,72.68,72.49,72.59,66642.0,69.4172,69.5799,69.398,69.4937,66642.0
2024-04-02 09:50:00,72.58,72.73,72.54,72.63,90116.0,69.4842,69.6278,69.4459,69.532,90116.0
2024-04-02 10:00:00,72.61,72.61,72.44,72.48,43123.0,69.5129,69.5129,69.3501,69.3884,43123.0
2024-04-02 10:10:00,72.48,72.5,72.26,72.3,71740.0,69.3884,69.4076,69.1778,69.2161,71740.0
2024-04-02 10:20:00,72.31,72.33,72.23,72.32,73115.0,69.2257,69.2448,69.1491,69.2353,73115.0
2024-04-02 10:30:00,72.31,72.4,72.25,72.28,90179.0,69.2257,69.3118,69.1682,69.197,90179.0
2024-04-02 10:40:00,72.28,72.31,72.25,72.28,38631.0,69.197,69.2257,69.1682,69.197,38631.0
2024-04-02 10:50:00,72.28,72.29,72.2,72.21,41989.0,69.197,69.2065,69.1204,69.13,41989.0
2024-04-02 11:00:00,72.2,72.21,72.13,72.14,58142.0,69.1204,69.13,69.0534,69.0629,58142.0
2024-04-02 11:10:00,72.14,72.23,72.14,72.21,46259.0,69.0629,69.1491,69.0629,69.13,46259.0
2024-04-02 11:20:00,72.21,72.34,72.2,72.34,77728.0,69.13,69.2544,69.1204,69.2544,77728.0
2024-04-02 11:30:00,72.34,72.38,72.25,72.25,54486.0,69.2544,69.2927,69.1682,69.1682,54486.0
2024-04-02 11:40:00,72.25,72.33,72.2,72.2,47554.0,69.1682,69.2448,69.1204,69.1204,47554.0
2024-04-02 11:50:00,72.21,72.22,72.14,72.22,78324.0,69.13,69.1395,69.0629,69.1395,78324.0
2024-04-02 12:00:00,72.22,72.22,72.17,72.2,53033.0,69.1395,69.1395,69.0917,69.1204,53033.0
2024-04-02 12:10:00,72.2,72.24,72.18,72.23,40802.0,69.1204,69.1587,69.1012,69.1491,40802.0
2024-04-02 12:20:00,72.23,72.29,72.21,72.27,42982.0,69.1491,69.2065,69.13,69.1874,42982.0
2024-04-02 12:30:00,72.28,72.32,72.26,72.31,39958.0,69.197,69.2353,69.1778,69.2257,39958.0
2024-04-02 12:40:00,72.31,72.32,72.24,72.25,43700.0,69.2257,69.2353,69.1587,69.1682,43700.0
2024-04-02 12:50:00,72.24,72.26,72.14,72.16,48270.0,69.1587,69.1778,69.0629,69.0821,48270.0
2024-04-02 13:00:00,72.17,72.17,72.05,72.06,67317.0,69.0917,69.0917,68.9768,68.9863,67317.0
2024-04-02 13:10:00,72.06,72.09,72.04,72.08,38111.0,68.9863,69.0151,68.9672,69.0055,38111.0
2024-04-02 13:20:00,72.08,72.1,72.03,72.03,36415.0,69.0055,69.0246,68.9576,68.9576,36415.0
2024-04-02 13:30:00,72.04,72.04,71.94,71.95,56435.0,68.9672,68.9672,68.8715,68.881,56435.0
2024-04-02 13:40:00,71.94,71.96,71.9,71.95,43830.0,68.8715,68.8906,68.8332,68.881,43830.0
2024-04-02 13:50:00,71.96,72.02,71.94,71.98,41293.0,68.8906,68.9481,68.8715,68.9098,41293.0
2024-04-02 14:00:00,71.98,72.0,71.96,72.0,27011.0,68.9098,68.9289,68.8906,68.9289,27011.0
2024-04-02 14:10:00,72.0,72.02,71.98,72.02,32085.0,68.9289,68.9481,68.9098,68.9481,32085.0
2024-04-02 14:20:00,72.02,72.06,71.95,72.06,49286.0,68.9481,68.9863,68.881,68.9863,49286.0
2024-04-02 14:30:00,72.06,72.09,71.99,72.09,32716.0,68.9863,69.0151,68.9193,69.0151,32716.0
2024-04-02 14:40:00,72.08,72.13,72.07,72.1,47151.0,69.0055,69.0534,68.9959,69.0246,47151.0
2024-04-02 14:50:00,72.11,72.14,72.09,72.09,36160.0,69.0342,69.0629,69.0151,69.0151,36160.0
2024-04-02 15:00:00,72.09,72.17,72.07,72.13,59830.0,69.0151,69.0917,68.9959,69.0534,59830.0
2024-04-02 15:10:00,72.13,72.14,72.01,72.03,80578.0,69.0534,69.0629,68.9385,68.9576,80578.0
2024-04-02 15:20:00,72.03,72.09,72.0,72.05,76990.0,68.9576,69.0151,68.9289,68.9768,76990.0
2024-04-02 15:30:00,72.05,72.17,72.01,72.1,96775.0,68.9768,69.0917,68.9385,69.0246,96775.0
2024-04-02 15:40:00,72.1,72.11,72.0,72.06,108284.0,69.0246,69.0342,68.9289,68.9863,108284.0
2024-04-02 15:50:00,72.06,72.18,72.01,72.11,408962.0,68.9863,69.1012,68.9385,69.0342,408962.0
2024-04-03 09:30:00,72.0,72.17,71.71,71.73,228103.0,68.9289,69.0917,68.6513,68.6704,228103.0
2024-04-03 09:40:00,71.73,71.79,71.62,71.76,47837.0,68.6704,68.7279,68.5651,68.6991,47837.0
2024-04-03 09:50:00,71.76,71.85,71.73,71.78,51228.0,68.6991,68.7853,68.6704,68.7183,51228.0
2024-04-03 10:00:00,71.78,71.98,71.78,71.88,52131.0,68.7183,68.9098,68.7183,68.814,52131.0
2024-04-03 10:10:00,71.88,72.04,71.86,71.89,63599.0,68.814,68.9672,68.7949,68.8236,63599.0
2024-04-03 10:20:00,71.89,71.93,71.75,71.77,72971.0,68.8236,68.8619,68.6896,68.7087,72971.0
2024-04-03 10:30:00,71.77,71.79,71.61,71.69,121870.0,68.7087,68.7279,68.5555,68.6321,121870.0
2024-04-03 10:40:00,71.7,71.81,71.67,71.68,63412.0,68.6417,68.747,68.613,68.6226,63412.0
2024-04-03 10:50:00,71.68,71.75,71.62,71.64,48232.0,68.6226,68.6896,68.5651,68.5843,48232.0
2024-04-03 11:00:00,71.63,71.7,71.61,71.66,49747.0,68.5747,68.6417,68.5555,68.6034,49747.0
2024-04-03 11:10:00,71.66,71.66,71.54,71.56,58935.0,68.6034,68.6034,68.4885,68.5077,58935.0
2024-04-03 11:20:00,71.57,71.63,71.55,71.61,44281.0,68.5172,68.5747,68.4981,68.5555,44281.0
2024-04-03 11:30:00,71.61,71.63,71.58,71.6,30207.0,68.5555,68.5747,68.5268,68.546,30207.0
2024-04-03 11:40:00,71.61,71.68,71.6,71.64,61352.0,68.5555,68.6226,68.546,68.5843,61352.0
2024-04-03 11:50:00,71.64,71.66,71.59,71.63,34374.0,68.5843,68.6034,68.5364,68.5747,34374.0
2024-04-03 12:00:00,71.63,71.66,71.6,71.61,38878.0,68.5747,68.6034,68.546,68.5555,38878.0
2024-04-03 12:10:00,71.61,71.72,71.58,71.69,58718.0,68.5555,68.6609,68.5268,68.6321,58718.0
2024-04-03 12:20:00,71.69,71.74,71.65,71.69,49174.0,68.6321,68.68,68.5938,68.6321,49174.0
2024-04-03 12:30:00,71.69,71.7,71.51,71.52,54392.0,68.6321,68.6417,68.4598,68.4694,54392.0
2024-04-03 12:40:00,71.53,71.58,71.5,71.53,41145.0,68.479,68.5268,68.4502,68.479,41145.0
2024-04-03 12:50:00,71.53,71.56,71.48,71.48,51569.0,68.479,68.5077,68.4311,68.4311,51569.0
2024-04-03 13:00:00,71.49,71.53,71.46,71.5,49356.0,68.4407,68.479,68.4119,68.4502,49356.0
2024-04-03 13:10:00,71.49,71.54,71.48,71.52,76200.0,68.4407,68.4885,68.4311,68.4694,76200.0
2024-04-03 13:20:00,71.52,71.52,71.48,71.5,63770.0,68.4694,68.4694,68.4311,68.4502,63770.0
2024-04-03 13:30:00,71.49,71.5,71.44,71.47,45979.0,68.4407,68.4502,68.3928,68.4215,45979.0
2024-04-03 13:40:00,71.47,71.48,71.4,71.42,102153.0,68.4215,68.4311,68.3545,68.3736,102153.0
2024-04-03 13:50:00,71.42,71.44,71.32,71.32,57680.0,68.3736,68.3928,68.2779,68.2779,57680.0
2024-04-03 14:00:00,71.33,71.37,71.3,71.35,63967.0,68.2875,68.3258,68.2588,68.3066,63967.0
2024-04-03 14:10:00,71.35,71.36,71.23,71.26,60697.0,68.3066,68.3162,68.1918,68.2205,60697.0
2024-04-03 14:20:00,71.27,71.3,71.22,71.23,48318.0,68.23,68.2588,68.1822,68.1918,48318.0
2024-04-03 14:30:00,71.23,71.23,71.15,71.15,94502.0,68.1918,68.1918,68.1152,68.1152,94502.0
2024-04-03 14:40:00,71.16,71.18,71.09,71.17,58606.0,68.1247,68.1439,68.0577,68.1343,58606.0
2024-04-03 14:50:00,71.19,71.19,71.1,71.11,58146.0,68.1535,68.1535,68.0673,68.0769,58146.0
2024-04-03 15:00:00,71.1,71.11,71.02,71.06,72341.0,68.0673,68.0769,67.9907,68.029,72341.0
2024-04-03 15:10:00,71.06,71.09,70.81,70.87,135198.0,68.029,68.0577,67.7897,67.8471,135198.0
2024-04-03 15:20:00,70.86,70.87,70.71,70.75,91500.0,67.8375,67.8471,67.6939,67.7322,91500.0
2024-04-03 15:30:00,70.75,70.86,70.7,70.77,149537.0,67.7322,67.8375,67.6844,67.7514,149537.0
2024-04-03 15:40:00,70.77,70.92,70.74,70.91,131118.0,67.7514,67.895,67.7227,67.8854,131118.0
2024-04-03 15:50:00,70.92,70.97,70.83,70.9,570229.0,67.895,67.9428,67.8088,67.8758,570229.0
2024-04-04 09:30:00,71.29,71.37,71.06,71.14,151116.0,68.2492,68.3258,68.029,68.1056,151116.0
2024-04-04 09:40:00,71.15,71.39,71.14,71.32,71320.0,68.1152,68.3449,68.1056,68.2779,71320.0
2024-04-04 09:50:00,71.33,71.37,71.12,71.18,61149.0,68.2875,68.3258,68.0864,68.1439,61149.0
2024-04-04 10:00:00,71.17,71.2,70.85,70.86,64896.0,68.1343,68.163,67.828,67.8375,64896.0
2024-04-04 10:10:00,70.86,70.91,70.81,70.86,72193.0,67.8375,67.8854,67.7897,67.8375,72193.0
2024-04-04 10:20:00,70.86,70.9,70.8,70.82,57046.0,67.8375,67.8758,67.7801,67.7992,57046.0
2024-04-04 10:30:00,70.81,70.85,70.72,70.77,97642.0,67.7897,67.828,67.7035,67.7514,97642.0
2024-04-04 10:40:00,70.77,70.8,70.63,70.65,134859.0,67.7514,67.7801,67.6173,67.6365,134859.0
2024-04-04 10:50:00,70.65,70.72,70.59,70.66,77956.0,67.6365,67.7035,67.5791,67.6461,77956.0
2024-04-04 11:00:00,70.66,70.69,70.59,70.66,95789.0,67.6461,67.6748,67.5791,67.6461,95789.0
2024-04-04 11:10:00,70.66,70.79,70.65,70.73,44726.0,67.6461,67.7705,67.6365,67.7131,44726.0
2024-04-04 11:20:00,70.73,70.78,70.68,70.73,56180.0,67.7131,67.7609,67.6652,67.7131,56180.0
2024-04-04 11:30:00,70.73,70.81,70.71,70.73,79953.0,67.7131,67.7897,67.6939,67.7131,79953.0
2024-04-04 11:40:00,70.74,70.74,70.66,70.68,38628.0,67.7227,67.7227,67.6461,67.6652,38628.0
2024-04-04 11:50:00,70.68,70.71,70.56,70.56,57461.0,67.6652,67.6939,67.5503,67.5503,57461.0
2024-04-04 12:00:00,70.56,70.69,70.55,70.67,66199.0,67.5503,67.6748,67.5408,67.6556,66199.0
2024-04-04 12:10:00,70.67,70.69,70.62,70.63,27844.0,67.6556,67.6748,67.6078,67.6173,27844.0
2024-04-04 12:20:00,70.63,70.67,70.55,70.56,65034.0,67.6173,67.6556,67.5408,67.5503,65034.0
2024-04-04 12:30:00,70.56,70.64,70.54,70.57,50291.0,67.5503,67.6269,67.5312,67.5599,50291.0
2024-04-04 12:40:00,70.57,70.62,70.56,70.59,41756.0,67.5599,67.6078,67.5503,67.5791,41756.0
2024-04-04 12:50:00,70.59,70.6,70.51,70.52,32677.0,67.5791,67.5886,67.5025,67.512,32677.0
2024-04-04 13:00:00,70.53,70.57,70.5,70.56,36127.0,67.5216,67.5599,67.4929,67.5503,36127.0
2024-04-04 13:10:00,70.56,70.75,70.53,70.74,73937.0,67.5503,67.7322,67.5216,67.7227,73937.0
2024-04-04 13:20:00,70.74,70.77,70.59,70.63,315655.0,67.7227,67.7514,67.5791,67.6173,315655.0
2024-04-04 13:30:00,70.63,70.66,70.57,70.59,89782.0,67.6173,67.6461,67.5599,67.5791,89782.0
2024-04-04 13:40:00,70.59,70.64,70.54,70.61,81505.0,67.5791,67.6269,67.5312,67.5982,81505.0
2024-04-04 13:50:00,70.61,70.64,70.56,70.6,41438.0,67.5982,67.6269,67.5503,67.5886,41438.0
2024-04-04 14:00:00,70.6,70.64,70.46,70.47,98926.0,67.5886,67.6269,67.4546,67.4642,98926.0
2024-04-04 14:10:00,70.46,70.47,70.31,70.33,95731.0,67.4546,67.4642,67.311,67.3301,95731.0
2024-04-04 14:20:00,70.33,70.38,70.26,70.29,98093.0,67.3301,67.378,67.2631,67.2918,98093.0
2024-04-04 14:30:00,70.27,70.27,69.99,70.01,327360.0,67.2727,67.2727,67.0046,67.0238,327360.0
2024-04-04 14:40:00,70.02,70.08,69.95,70.04,119066.0,67.0334,67.0908,66.9663,67.0525,119066.0
2024-04-04 14:50:00,70.03,70.08,69.89,69.98,102647.0,67.0429,67.0908,66.9089,66.9951,102647.0
2024-04-04 15:00:00,69.97,69.98,69.89,69.93,60449.0,66.9855,66.9951,66.9089,66.9472,60449.0
2024-04-04 15:10:00,69.92,69.95,69.84,69.85,97529.0,66.9376,66.9663,66.861,66.8706,97529.0
2024-04-04 15:20:00,69.85,69.86,69.68,69.77,108695.0,66.8706,66.8802,66.7079,66.794,108695.0
2024-04-04 15:30:00,69.77,69.79,69.54,69.56,109150.0,66.794,66.8132,66.5738,66.593,109150.0
2024-04-04 15:40:00,69.55,69.62,69.39,69.54,324477.0,66.5834,66.6504,66.4302,66.5738,324477.0
2024-04-04 15:50:00,69.53,69.59,69.48,69.53,812551.0,66.5643,66.6217,66.5164,66.5643,812551.0
2024-04-05 09:30:00,69.69,69.79,69.11,69.38,261493.0,66.7174,66.8132,66.1622,66.4207,261493.0
2024-04-05 09:40:00,69.37,69.44,69.01,69.02,164359.0,66.4111,66.4781,66.0664,66.076,164359.0
2024-04-05 09:50:00,69.02,69.07,68.83,68.85,152924.0,66.076,66.1239,65.8941,65.9133,152924.0
2024-04-05 10:00:00,68.85,68.95,68.54,68.69,184448.0,65.9133,66.009,65.6165,65.7601,184448.0
2024-04-05 10:10:00,68.69,68.95,68.69,68.77,104913.0,65.7601,66.009,65.7601,65.8367,104913.0
2024-04-05 10:20:00,68.78,69.04,68.77,69.0,120111.0,65.8463,66.0952,65.8367,66.0569,120111.0
2024-04-05 10:30:00,69.01,69.15,68.99,69.13,67115.0,66.0664,66.2005,66.0473,66.1813,67115.0
2024-04-05 10:40:00,69.12,69.33,69.08,69.32,103648.0,66.1718,66.3728,66.1335,66.3632,103648.0
2024-04-05 10:50:00,69.31,69.51,69.31,69.5,123048.0,66.3536,66.5451,66.3536,66.5355,123048.0
2024-04-05 11:00:00,69.5,69.55,69.46,69.52,86147.0,66.5355,66.5834,66.4972,66.5547,86147.0
2024-04-05 11:10:00,69.52,69.6,69.49,69.53,85340.0,66.5547,66.6313,66.526,66.5643,85340.0
2024-04-05 11:20:00,69.53,69.6,69.5,69.6,64704.0,66.5643,66.6313,66.5355,66.6313,64704.0
2024-04-05 11:30:00,69.59,69.72,69.55,69.67,72627.0,66.6217,66.7462,66.5834,66.6983,72627.0
2024-04-05 11:40:00,69.66,69.8,69.65,69.73,64638.0,66.6887,66.8227,66.6791,66.7557,64638.0
2024-04-05 11:50:00,69.74,69.84,69.74,69.8,65385.0,66.7653,66.861,66.7653,66.8227,65385.0
2024-04-05 12:00:00,69.8,69.86,69.71,69.79,70871.0,66.8227,66.8802,66.7366,66.8132,70871.0
2024-04-05 12:10:00,69.79,69.85,69.76,69.81,68974.0,66.8132,66.8706,66.7845,66.8323,68974.0
2024-04-05 12:20:00,69.8,69.95,69.79,69.9,53385.0,66.8227,66.9663,66.8132,66.9185,53385.0
2024-04-05 12:30:00,69.9,70.0,69.86,69.95,59772.0,66.9185,67.0142,66.8802,66.9663,59772.0
2024-04-05 12:40:00,69.96,69.96,69.86,69.9,69984.0,66.9759,66.9759,66.8802,66.9185,69984.0
2024-04-05 12:50:00,69.9,69.96,69.89,69.92,59182.0,66.9185,66.9759,66.9089,66.9376,59182.0
2024-04-05 13:00:00,69.92,69.96,69.83,69.86,39970.0,66.9376,66.9759,66.8515,66.8802,39970.0
2024-04-05 13:10:00,69.87,69.95,69.85,69.88,64537.0,66.8898,66.9663,66.8706,66.8993,64537.0
2024-04-05 13:20:00,69.88,69.99,69.87,69.9,71657.0,66.8993,67.0046,66.8898,66.9185,71657.0
2024-04-05 13:30:00,69.91,70.0,69.9,69.98,59508.0,66.9281,67.0142,66.9185,66.9951,59508.0
2024-04-05 13:40:00,69.99,70.01,69.93,69.94,66993.0,67.0046,67.0238,66.9472,66.9568,66993.0
2024-04-05 13:50:00,69.94,69.94,69.83,69.84,57460.0,66.9568,66.9568,66.8515,66.861,57460.0
2024-04-05 14:00:00,69.85,69.9,69.76,69.9,66993.0,66.8706,66.9185,66.7845,66.9185,66993.0
2024-04-05 14:10:00,69.9,69.91,69.8,69.85,51854.0,66.9185,66.9281,66.8227,66.8706,51854.0
2024-04-05 14:20:00,69.85,69.95,69.81,69.81,53034.0,66.8706,66.9663,66.8323,66.8323,53034.0
2024-04-05 14:30:00,69.8,69.83,69.7,69.74,159756.0,66.8227,66.8515,66.727,66.7653,159756.0
2024-04-05 14:40:00,69.73,69.76,69.63,69.64,58014.0,66.7557,66.7845,66.66,66.6696,58014.0
2024-04-05 14:50:00,69.64,69.67,69.6,69.67,74512.0,66.6696,66.6983,66.6313,66.6983,74512.0
2024-04-05 15:00:00,69.67,69.68,69.58,69.59,85828.0,66.6983,66.7079,66.6121,66.6217,85828.0
2024-04-05 15:10:00,69.59,69.67,69.59,69.64,102149.0,66.6217,66.6983,66.6217,66.6696,102149.0
2024-04-05 15:20:00,69.65,69.65,69.47,69.52,93212.0,66.6791,66.6791,66.5068,66.5547,93212.0
2024-04-05 15:30:00,69.53,69.59,69.46,69.52,109409.0,66.5643,66.6217,66.4972,66.5547,109409.0
2024-04-05 15:40:00,69.52,69.56,69.46,69.56,118188.0,66.5547,66.593,66.4972,66.593,118188.0
2024-04-05 15:50:00,69.56,69.73,69.54,69.54,501249.0,66.593,66.7557,66.5738,66.5738,501249.0
2024-04-08 09:30:00,69.01,69.45,69.01,69.32,221533.0,66.0664,66.4877,66.0664,66.3632,221533.0
2024-04-08 09:40:00,69.33,69.39,69.19,69.2,157149.0,66.3728,66.4302,66.2388,66.2483,157149.0
2024-04-08 09:50:00,69.21,69.3,69.16,69.18,63317.0,66.2579,66.3441,66.21,66.2292,63317.0
2024-04-08 10:00:00,69.16,69.25,69.15,69.16,42817.0,66.21,66.2962,66.2005,66.21,42817.0
2024-04-08 10:10:00,69.17,69.4,69.16,69.35,101111.0,66.2196,66.4398,66.21,66.3919,101111.0
2024-04-08 10:20:00,69.35,69.37,69.29,69.33,65619.0,66.3919,66.4111,66.3345,66.3728,65619.0
2024-04-08 10:30:00,69.33,69.5,69.31,69.44,62063.0,66.3728,66.5355,66.3536,66.4781,62063.0
2024-04-08 10:40:00,69.44,69.44,69.38,69.42,34587.0,66.4781,66.4781,66.4207,66.459,34587.0
2024-04-08 10:50:00,69.42,69.54,69.38,69.51,128707.0,66.459,66.5738,66.4207,66.5451,128707.0
2024-04-08 11:00:00,69.52,69.54,69.44,69.44,81117.0,66.5547,66.5738,66.4781,66.4781,81117.0
2024-04-08 11:10:00,69.45,69.53,69.38,69.53,151051.0,66.4877,66.5643,66.4207,66.5643,151051.0
2024-04-08 11:20:00,69.53,69.55,69.44,69.45,49042.0,66.5643,66.5834,66.4781,66.4877,49042.0
2024-04-08 11:30:00,69.45,69.45,69.23,69.31,82967.0,66.4877,66.4877,66.2771,66.3536,82967.0
2024-04-08 11:40:00,69.31,69.31,69.17,69.2,60503.0,66.3536,66.3536,66.2196,66.2483,60503.0
2024-04-08 11:50:00,69.2,69.31,69.2,69.23,42583.0,66.2483,66.3536,66.2483,66.2771,42583.0
2024-04-08 12:00:00,69.23,69.28,69.19,69.27,33056.0,66.2771,66.3249,66.2388,66.3154,33056.0
2024-04-08 12:10:00,69.27,69.38,69.27,69.34,35272.0,66.3154,66.4207,66.3154,66.3824,35272.0
2024-04-08 12:20:00,69.34,69.36,69.28,69.29,51853.0,66.3824,66.4015,66.3249,66.3345,51853.0
2024-04-08 12:30:00,69.29,69.33,69.28,69.31,32543.0,66.3345,66.3728,66.3249,66.3536,32543.0
2024-04-08 12:40:00,69.31,69.36,69.29,69.32,36178.0,66.3536,66.4015,66.3345,66.3632,36178.0
2024-04-08 12:50:00,69.31,69.38,69.29,69.34,47843.0,66.3536,66.4207,66.3345,66.3824,47843.0
2024-04-08 13:00:00,69.34,69.39,69.34,69.38,27442.0,66.3824,66.4302,66.3824,66.4207,27442.0
2024-04-08 13:10:00,69.39,69.39,69.32,69.36,43895.0,66.4302,66.4302,66.3632,66.4015,43895.0
2024-04-08 13:20:00,69.36,69.36,69.27,69.32,50507.0,66.4015,66.4015,66.3154,66.3632,50507.0
2024-04-08 13:30:00,69.31,69.39,69.29,69.38,57954.0,66.3536,66.4302,66.3345,66.4207,57954.0
2024-04-08 13:40:00,69.38,69.48,69.37,69.4,60951.0,66.4207,66.5164,66.4111,66.4398,60951.0
2024-04-08 13:50:00,69.4,69.43,69.39,69.41,68214.0,66.4398,66.4685,66.4302,66.4494,68214.0
2024-04-08 14:00:00,69.42,69.42,69.33,69.39,24353.0,66.459,66.459,66.3728,66.4302,24353.0
2024-04-08 14:10:00,69.39,69.39,69.36,69.37,26457.0,66.4302,66.4302,66.4015,66.4111,26457.0
2024-04-08 14:20:00,69.37,69.45,69.35,69.39,35252.0,66.4111,66.4877,66.3919,66.4302,35252.0
2024-04-08 14:30:00,69.38,69.41,69.32,69.36,43565.0,66.4207,66.4494,66.3632,66.4015,43565.0
2024-04-08 14:40:00,69.37,69.37,69.31,69.32,34252.0,66.4111,66.4111,66.3536,66.3632,34252.0
2024-04-08 14:50:00,69.33,69.36,69.29,69.36,55460.0,66.3728,66.4015,66.3345,66.4015,55460.0
2024-04-08 15:00:00,69.36,69.45,69.34,69.42,180447.0,66.4015,66.4877,66.3824,66.459,180447.0
2024-04-08 15:10:00,69.42,69.44,69.4,69.43,42951.0,66.459,66.4781,66.4398,66.4685,42951.0
2024-04-08 15:20:00,69.42,69.49,69.42,69.48,46558.0,66.459,66.526,66.459,66.5164,46558.0
2024-04-08 15:30:00,69.48,69.48,69.35,69.35,48268.0,66.5164,66.5164,66.3919,66.3919,48268.0
2024-04-08 15:40:00,69.36,69.38,69.3,69.32,49518.0,66.4015,66.4207,66.3441,66.3632,49518.0
2024-04-08 15:50:00,69.32,69.45,69.22,69.43,347805.0,66.3632,66.4877,66.2675,66.4685,347805.0
2024-04-09 09:30:00,69.18,69.63,69.11,69.58,228594.0,66.2292,66.66,66.1622,66.6121,228594.0
2024-04-09 09:40:00,69.58,69.61,69.37,69.42,147523.0,66.6121,66.6409,66.4111,66.459,147523.0
2024-04-09 09:50:00,69.42,69.54,69.23,69.27,65544.0,66.459,66.5738,66.2771,66.3154,65544.0
2024-04-09 10:00:00,69.26,69.63,69.22,69.61,92905.0,66.3058,66.66,66.2675,66.6409,92905.0
2024-04-09 10:10:00,69.62,69.79,69.61,69.67,54659.0,66.6504,66.8132,66.6409,66.6983,54659.0
2024-04-09 10:20:00,69.67,69.77,69.6,69.77,69620.0,66.6983,66.794,66.6313,66.794,69620.0
2024-04-09 10:30:00,69.76,69.76,69.58,69.63,78270.0,66.7845,66.7845,66.6121,66.66,78270.0
2024-04-09 10:40:00,69.62,69.66,69.55,69.6,41668.0,66.6504,66.6887,66.5834,66.6313,41668.0
2024-04-09 10:50:00,69.6,69.71,69.53,69.69,65312.0,66.6313,66.7366,66.5643,66.7174,65312.0
2024-04-09 11:00:00,69.68,69.7,69.56,69.56,61979.0,66.7079,66.727,66.593,66.593,61979.0
2024-04-09 11:10:00,69.53,69.65,69.53,69.58,112775.0,66.5643,66.6791,66.5643,66.6121,112775.0
2024-04-09 11:20:00,69.58,69.68,69.45,69.64,93634.0,66.6121,66.7079,66.4877,66.6696,93634.0
2024-04-09 11:30:00,69.63,69.69,69.57,69.62,99795.0,66.66,66.7174,66.6026,66.6504,99795.0
2024-04-09 11:40:00,69.62,69.65,69.58,69.6,48162.0,66.6504,66.6791,66.6121,66.6313,48162.0
2024-04-09 11:50:00,69.59,69.61,69.55,69.59,46242.0,66.6217,66.6409,66.5834,66.6217,46242.0
2024-04-09 12:00:00,69.57,69.59,69.52,69.53,37630.0,66.6026,66.6217,66.5547,66.5643,37630.0
2024-04-09 12:10:00,69.53,69.54,69.41,69.43,87731.0,66.5643,66.5738,66.4494,66.4685,87731.0
2024-04-09 12:20:00,69.43,69.51,69.41,69.46,40805.0,66.4685,66.5451,66.4494,66.4972,40805.0
2024-04-09 12:30:00,69.46,69.67,69.45,69.56,199362.0,66.4972,66.6983,66.4877,66.593,199362.0
2024-04-09 12:40:00,69.56,69.59,69.5,69.53,115008.0,66.593,66.6217,66.5355,66.5643,115008.0
2024-04-09 12:50:00,69.51,69.52,69.38,69.4,40601.0,66.5451,66.5547,66.4207,66.4398,40601.0
2024-04-09 13:00:00,69.39,69.46,69.3,69.41,84915.0,66.4302,66.4972,66.3441,66.4494,84915.0
2024-04-09 13:10:00,69.42,69.58,69.32,69.55,168462.0,66.459,66.6121,66.3632,66.5834,168462.0
2024-04-09 13:20:00,69.55,69.63,69.51,69.52,23299.0,66.5834,66.66,66.5451,66.5547,23299.0
2024-04-09 13:30:00,69.52,69.58,69.45,69.57,68903.0,66.5547,66.6121,66.4877,66.6026,68903.0
2024-04-09 13:40:00,69.58,69.58,69.49,69.49,74941.0,66.6121,66.6121,66.526,66.526,74941.0
2024-04-09 13:50:00,69.49,69.55,69.49,69.53,18669.0,66.526,66.5834,66.526,66.5643,18669.0
2024-04-09 14:00:00,69.52,69.64,69.52,69.64,28018.0,66.5547,66.6696,66.5547,66.6696,28018.0
2024-04-09 14:10:00,69.65,69.7,69.62,69.7,29512.0,66.6791,66.727,66.6504,66.727,29512.0
2024-04-09 14:20:00,69.7,69.74,69.66,69.67,31965.0,66.727,66.7653,66.6887,66.6983,31965.0
2024-04-09 14:30:00,69.67,69.73,69.66,69.7,30613.0,66.6983,66.7557,66.6887,66.727,30613.0
2024-04-09 14:40:00,69.7,69.7,69.62,69.65,40880.0,66.727,66.727,66.6504,66.6791,40880.0
2024-04-09 14:50:00,69.65,69.68,69.61,69.63,107531.0,66.6791,66.7079,66.6409,66.66,107531.0
2024-04-09 15:00:00,69.64,69.64,69.46,69.48,58730.0,66.6696,66.6696,66.4972,66.5164,58730.0
2024-04-09 15:10:00,69.48,69.56,69.46,69.56,100580.0,66.5164,66.593,66.4972,66.593,100580.0
2024-04-09 15:20:00,69.56,69.72,69.54,69.71,96699.0,66.593,66.7462,66.5738,66.7366,96699.0
2024-04-09 15:30:00,69.71,69.82,69.7,69.72,204006.0,66.7366,66.8419,66.727,66.7462,204006.0
2024-04-09 15:40:00,69.73,69.76,69.69,69.74,76318.0,66.7557,66.7845,66.7174,66.7653,76318.0
2024-04-09 15:50:00,69.74,69.95,69.63,69.94,561123.0,66.7653,66.9663,66.66,66.9568,561123.0
2024-04-10 09:30:00,69.68,69.76,69.02,69.1,213397.0,66.7079,66.7845,66.076,66.1526,213397.0
2024-04-10 09:40:00,69.1,69.21,68.74,68.74,181447.0,66.1526,66.2579,65.808,65.808,181447.0
2024-04-10 09:50:00,68.73,68.85,68.68,68.74,89738.0,65.7984,65.9133,65.7505,65.808,89738.0
2024-04-10 10:00:00,68.78,68.8,68.66,68.7,55804.0,65.8463,65.8654,65.7314,65.7697,55804.0
2024-04-10 10:10:00,68.69,68.85,68.63,68.82,83894.0,65.7601,65.9133,65.7027,65.8845,83894.0
2024-04-10 10:20:00,68.82,68.96,68.79,68.8,193936.0,65.8845,66.0186,65.8558,65.8654,193936.0
2024-04-10 10:30:00,68.79,68.97,68.75,68.89,58853.0,65.8558,66.0281,65.8175,65.9516,58853.0
2024-04-10 10:40:00,68.88,68.88,68.69,68.73,63188.0,65.942,65.942,65.7601,65.7984,63188.0
2024-04-10 10:50:00,68.73,68.75,68.66,68.73,69191.0,65.7984,65.8175,65.7314,65.7984,69191.0
2024-04-10 11:00:00,68.73,68.77,68.56,68.58,52119.0,65.7984,65.8367,65.6356,65.6548,52119.0
2024-04-10 11:10:00,68.57,68.58,68.44,68.44,61660.0,65.6452,65.6548,65.5208,65.5208,61660.0
2024-04-10 11:20:00,68.44,68.52,68.42,68.48,47255.0,65.5208,65.5973,65.5016,65.5591,47255.0
2024-04-10 11:30:00,68.5,68.57,68.48,68.5,43604.0,65.5782,65.6452,65.5591,65.5782,43604.0
2024-04-10 11:40:00,68.51,68.51,68.42,68.45,31282.0,65.5878,65.5878,65.5016,65.5303,31282.0
2024-04-10 11:50:00,68.45,68.47,68.31,68.35,38854.0,65.5303,65.5495,65.3963,65.4346,38854.0
2024-04-10 12:00:00,68.34,68.48,68.33,68.46,59098.0,65.425,65.5591,65.4154,65.5399,59098.0
2024-04-10 12:10:00,68.47,68.47,68.37,68.45,73115.0,65.5495,65.5495,65.4537,65.5303,73115.0
2024-04-10 12:20:00,68.44,68.51,68.41,68.51,60401.0,65.5208,65.5878,65.492,65.5878,60401.0
2024-04-10 12:30:00,68.5,68.58,68.47,68.53,43789.0,65.5782,65.6548,65.5495,65.6069,43789.0
2024-04-10 12:40:00,68.53,68.6,68.51,68.58,27468.0,65.6069,65.6739,65.5878,65.6548,27468.0
2024-04-10 12:50:00,68.59,68.66,68.57,68.64,38111.0,65.6644,65.7314,65.6452,65.7122,38111.0
2024-04-10 13:00:00,68.64,68.65,68.47,68.51,59450.0,65.7122,65.7218,65.5495,65.5878,59450.0
2024-04-10 13:10:00,68.51,68.53,68.44,68.47,134713.0,65.5878,65.6069,65.5208,65.5495,134713.0
2024-04-10 13:20:00,68.47,68.54,68.45,68.46,74691.0,65.5495,65.6165,65.5303,65.5399,74691.0
2024-04-10 13:30:00,68.45,68.48,68.26,68.27,86575.0,65.5303,65.5591,65.3484,65.358,86575.0
2024-04-10 13:40:00,68.27,68.31,68.14,68.16,137973.0,65.358,65.3963,65.2336,65.2527,137973.0
2024-04-10 13:50:00,68.16,68.28,68.11,68.19,147617.0,65.2527,65.3676,65.2048,65.2814,147617.0
2024-04-10 14:00:00,68.2,68.31,68.16,68.24,79097.0,65.291,65.3963,65.2527,65.3293,79097.0
2024-04-10 14:10:00,68.25,68.3,68.16,68.19,98978.0,65.3389,65.3867,65.2527,65.2814,98978.0
2024-04-10 14:20:00,68.19,68.23,68.09,68.09,94869.0,65.2814,65.3197,65.1857,65.1857,94869.0
2024-04-10 14:30:00,68.09,68.17,68.06,68.15,47657.0,65.1857,65.2623,65.157,65.2431,47657.0
2024-04-10 14:40:00,68.15,68.22,68.14,68.17,60920.0,65.2431,65.3101,65.2336,65.2623,60920.0
2024-04-10 14:50:00,68.17,68.18,68.07,68.09,73947.0,65.2623,65.2718,65.1665,65.1857,73947.0
2024-04-10 15:00:00,68.08,68.2,68.07,68.2,79985.0,65.1761,65.291,65.1665,65.291,79985.0
2024-04-10 15:10:00,68.2,68.36,68.2,68.3,81707.0,65.291,65.4442,65.291,65.3867,81707.0
2024-04-10 15:20:00,68.31,68.34,68.25,68.25,175419.0,65.3963,65.425,65.3389,65.3389,175419.0
2024-04-10 15:30:00,68.26,68.27,68.16,68.17,158278.0,65.3484,65.358,65.2527,65.2623,158278.0
2024-04-10 15:40:00,68.17,68.24,68.14,68.2,154204.0,65.2623,65.3293,65.2336,65.291,154204.0
2024-04-10 15:50:00,68.19,68.24,68.08,68.11,610645.0,65.2814,65.3293,65.1761,65.2048,610645.0
2024-04-11 09:30:00,68.46,68.84,68.36,68.46,168388.0,65.5399,65.9037,65.4442,65.5399,168388.0
2024-04-11 09:40:00,68.45,68.57,68.4,68.53,58426.0,65.5303,65.6452,65.4825,65.6069,58426.0
2024-04-11 09:50:00,68.53,68.65,68.47,68.55,59476.0,65.6069,65.7218,65.5495,65.6261,59476.0
2024-04-11 10:00:00,68.53,68.62,68.51,68.56,83489.0,65.6069,65.6931,65.5878,65.6356,83489.0
2024-04-11 10:10:00,68.56,68.63,68.46,68.52,57773.0,65.6356,65.7027,65.5399,65.5973,57773.0
2024-04-11 10:20:00,68.51,68.63,68.35,68.38,75641.0,65.5878,65.7027,65.4346,65.4633,75641.0
2024-04-11 10:30:00,68.38,68.6,68.35,68.6,54937.0,65.4633,65.6739,65.4346,65.6739,54937.0
2024-04-11 10:40:00,68.61,68.72,68.6,68.65,59424.0,65.6835,65.7888,65.6739,65.7218,59424.0
2024-04-11 10:50:00,68.65,68.69,68.47,68.48,61364.0,65.7218,65.7601,65.5495,65.5591,61364.0
2024-04-11 11:00:00,68.47,68.49,68.37,68.38,61772.0,65.5495,65.5686,65.4537,65.4633,61772.0
2024-04-11 11:10:00,68.38,68.44,68.3,68.33,72322.0,65.4633,65.5208,65.3867,65.4154,72322.0
2024-04-11 11:20:00,68.35,68.52,68.35,68.45,161230.0,65.4346,65.5973,65.4346,65.5303,161230.0
2024-04-11 11:30:00,68.45,68.64,68.45,68.61,60791.0,65.5303,65.7122,65.5303,65.6835,60791.0
2024-04-11 11:40:00,68.61,68.7,68.57,68.59,59224.0,65.6835,65.7697,65.6452,65.6644,59224.0
2024-04-11 11:50:00,68.58,68.69,68.57,68.69,81485.0,65.6548,65.7601,65.6452,65.7601,81485.0
2024-04-11 12:00:00,68.69,68.73,68.61,68.71,59750.0,65.7601,65.7984,65.6835,65.7792,59750.0
2024-04-11 12:10:00,68.72,68.77,68.66,68.66,51663.0,65.7888,65.8367,65.7314,65.7314,51663.0
2024-04-11 12:20:00,68.66,68.66,68.54,68.58,58819.0,65.7314,65.7314,65.6165,65.6548,58819.0
2024-04-11 12:30:00,68.56,68.6,68.53,68.54,65797.0,65.6356,65.6739,65.6069,65.6165,65797.0
2024-04-11 12:40:00,68.55,68.6,68.54,68.57,40891.0,65.6261,65.6739,65.6165,65.6452,40891.0
2024-04-11 12:50:00,68.56,68.59,68.5,68.53,48604.0,65.6356,65.6644,65.5782,65.6069,48604.0
2024-04-11 13:00:00,68.53,68.73,68.51,68.71,70837.0,65.6069,65.7984,65.5878,65.7792,70837.0
2024-04-11 13:10:00,68.72,68.83,68.72,68.82,79338.0,65.7888,65.8941,65.7888,65.8845,79338.0
2024-04-11 13:20:00,68.83,68.86,68.74,68.8,70536.0,65.8941,65.9228,65.808,65.8654,70536.0
2024-04-11 13:30:00,68.8,68.88,68.79,68.86,62919.0,65.8654,65.942,65.8558,65.9228,62919.0
2024-04-11 13:40:00,68.86,68.9,68.82,68.84,67531.0,65.9228,65.9611,65.8845,65.9037,67531.0
2024-04-11 13:50:00,68.84,68.91,68.84,68.89,52485.0,65.9037,65.9707,65.9037,65.9516,52485.0
2024-04-11 14:00:00,68.89,69.0,68.87,68.97,61403.0,65.9516,66.0569,65.9324,66.0281,61403.0
2024-04-11 14:10:00,68.97,68.99,68.9,68.98,55430.0,66.0281,66.0473,65.9611,66.0377,55430.0
2024-04-11 14:20:00,68.98,69.0,68.94,68.95,97293.0,66.0377,66.0569,65.9994,66.009,97293.0
2024-04-11 14:30:00,68.95,68.96,68.9,68.94,50138.0,66.009,66.0186,65.9611,65.9994,50138.0
2024-04-11 14:40:00,68.93,68.95,68.85,68.88,58947.0,65.9899,66.009,65.9133,65.942,58947.0
2024-04-11 14:50:00,68.88,68.92,68.84,68.86,72441.0,65.942,65.9803,65.9037,65.9228,72441.0
2024-04-11 15:00:00,68.86,68.94,68.85,68.91,73138.0,65.9228,65.9994,65.9133,65.9707,73138.0
2024-04-11 15:10:00,68.91,68.97,68.87,68.97,106040.0,65.9707,66.0281,65.9324,66.0281,106040.0
2024-04-11 15:20:00,68.97,69.03,68.95,68.96,110974.0,66.0281,66.0856,66.009,66.0186,110974.0
2024-04-11 15:30:00,68.95,68.97,68.87,68.88,144387.0,66.009,66.0281,65.9324,65.942,144387.0
2024-04-11 15:40:00,68.89,68.91,68.83,68.84,138528.0,65.9516,65.9707,65.8941,65.9037,138528.0
2024-04-11 15:50:00,68.84,68.84,68.65,68.65,544963.0,65.9037,65.9037,65.7218,65.7218,544963.0
2024-04-12 09:30:00,68.52,68.62,68.08,68.29,151130.0,65.5973,65.6931,65.1761,65.3772,151130.0
2024-04-12 09:40:00,68.32,68.37,68.08,68.24,139361.0,65.4059,65.4537,65.1761,65.3293,139361.0
2024-04-12 09:50:00,68.25,68.35,68.11,68.27,119156.0,65.3389,65.4346,65.2048,65.358,119156.0
2024-04-12 10:00:00,68.28,68.28,68.1,68.17,78537.0,65.3676,65.3676,65.1953,65.2623,78537.0
2024-04-12 10:10:00,68.16,68.34,68.13,68.28,100243.0,65.2527,65.425,65.224,65.3676,100243.0
2024-04-12 10:20:00,68.27,68.28,68.14,68.19,91906.0,65.358,65.3676,65.2336,65.2814,91906.0
2024-04-12 10:30:00,68.18,68.2,68.06,68.07,107336.0,65.2718,65.291,65.157,65.1665,107336.0
2024-04-12 10:40:00,68.08,68.09,67.93,67.93,74514.0,65.1761,65.1857,65.0325,65.0325,74514.0
2024-04-12 10:50:00,67.92,68.0,67.91,67.91,41495.0,65.0229,65.0995,65.0134,65.0134,41495.0
2024-04-12 11:00:00,67.92,67.97,67.88,67.92,54594.0,65.0229,65.0708,64.9846,65.0229,54594.0
2024-04-12 11:10:00,67.91,67.96,67.86,67.93,72023.0,65.0134,65.0612,64.9655,65.0325,72023.0
2024-04-12 11:20:00,67.93,68.04,67.86,68.02,87145.0,65.0325,65.1378,64.9655,65.1187,87145.0
2024-04-12 11:30:00,68.02,68.02,67.9,67.95,49571.0,65.1187,65.1187,65.0038,65.0517,49571.0
2024-04-12 11:40:00,67.96,68.25,67.96,68.24,70677.0,65.0612,65.3389,65.0612,65.3293,70677.0
2024-04-12 11:50:00,68.25,68.29,68.12,68.12,46514.0,65.3389,65.3772,65.2144,65.2144,46514.0
2024-04-12 12:00:00,68.12,68.15,68.05,68.08,25816.0,65.2144,65.2431,65.1474,65.1761,25816.0
2024-04-12 12:10:00,68.08,68.11,68.04,68.08,48951.0,65.1761,65.2048,65.1378,65.1761,48951.0
2024-04-12 12:20:00,68.08,68.09,68.04,68.05,40342.0,65.1761,65.1857,65.1378,65.1474,40342.0
2024-04-12 12:30:00,68.05,68.05,67.94,68.0,47860.0,65.1474,65.1474,65.0421,65.0995,47860.0
2024-04-12 12:40:00,68.0,68.01,67.83,67.86,69652.0,65.0995,65.1091,64.9368,64.9655,69652.0
2024-04-12 12:50:00,67.87,67.89,67.8,67.81,36221.0,64.9751,64.9942,64.9081,64.9176,36221.0
2024-04-12 13:00:00,67.81,67.81,67.69,67.7,43228.0,64.9176,64.9176,64.8027,64.8123,43228.0
2024-04-12 13:10:00,67.7,67.73,67.65,67.66,49736.0,64.8123,64.841,64.7645,64.774,49736.0
2024-04-12 13:20:00,67.66,67.82,67.62,67.81,40806.0,64.774,64.9272,64.7357,64.9176,40806.0
2024-04-12 13:30:00,67.81,67.88,67.77,67.8,74753.0,64.9176,64.9846,64.8793,64.9081,74753.0
2024-04-12 13:40:00,67.81,68.02,67.79,68.02,89539.0,64.9176,65.1187,64.8985,65.1187,89539.0
2024-04-12 13:50:00,68.02,68.02,67.81,67.86,46988.0,65.1187,65.1187,64.9176,64.9655,46988.0
2024-04-12 14:00:00,67.86,67.98,67.78,67.93,69114.0,64.9655,65.0804,64.8889,65.0325,69114.0
2024-04-12 14:10:00,67.93,67.97,67.89,67.93,37383.0,65.0325,65.0708,64.9942,65.0325,37383.0
2024-04-12 14:20:00,67.94,67.97,67.92,67.96,23889.0,65.0421,65.0708,65.0229,65.0612,23889.0
2024-04-12 14:30:00,67.97,67.97,67.87,67.91,42874.0,65.0708,65.0708,64.9751,65.0134,42874.0
2024-04-12 14:40:00,67.91,67.97,67.88,67.92,45559.0,65.0134,65.0708,64.9846,65.0229,45559.0
2024-04-12 14:50:00,67.93,67.99,67.9,67.92,43469.0,65.0325,65.09,65.0038,65.0229,43469.0
2024-04-12 15:00:00,67.91,67.93,67.86,67.89,57830.0,65.0134,65.0325,64.9655,64.9942,57830.0
2024-04-12 15:10:00,67.89,67.9,67.82,67.86,77246.0,64.9942,65.0038,64.9272,64.9655,77246.0
2024-04-12 15:20:00,67.87,67.89,67.81,67.82,107565.0,64.9751,64.9942,64.9176,64.9272,107565.0
2024-04-12 15:30:00,67.83,67.88,67.73,67.75,100228.0,64.9368,64.9846,64.841,64.8602,100228.0
2024-04-12 15:40:00,67.75,67.95,67.73,67.94,124811.0,64.8602,65.0517,64.841,65.0421,124811.0
2024-04-12 15:50:00,67.95,68.09,67.86,68.08,586135.0,65.0517,65.1857,64.9655,65.1761,586135.0
2024-04-15 09:30:00,68.34,68.45,68.01,68.14,181930.0,65.425,65.5303,65.1091,65.2336,181930.0
2024-04-15 09:40:00,68.11,68.43,68.1,68.23,63089.0,65.2048,65.5112,65.1953,65.3197,63089.0
2024-04-15 09:50:00,68.22,68.22,68.07,68.16,75023.0,65.3101,65.3101,65.1665,65.2527,75023.0
2024-04-15 10:00:00,68.15,68.17,67.93,68.01,143728.0,65.2431,65.2623,65.0325,65.1091,143728.0
2024-04-15 10:10:00,67.99,68.21,67.98,68.11,71883.0,65.09,65.3006,65.0804,65.2048,71883.0
2024-04-15 10:20:00,68.1,68.31,68.1,68.14,78376.0,65.1953,65.3963,65.1953,65.2336,78376.0
2024-04-15 10:30:00,68.14,68.16,67.97,68.03,80096.0,65.2336,65.2527,65.0708,65.1282,80096.0
2024-04-15 10:40:00,68.03,68.22,67.99,68.19,70654.0,65.1282,65.3101,65.09,65.2814,70654.0
2024-04-15 10:50:00,68.19,68.21,68.1,68.12,56128.0,65.2814,65.3006,65.1953,65.2144,56128.0
2024-04-15 11:00:00,68.13,68.31,68.1,68.26,60340.0,65.224,65.3963,65.1953,65.3484,60340.0
2024-04-15 11:10:00,68.26,68.33,68.15,68.17,74040.0,65.3484,65.4154,65.2431,65.2623,74040.0
2024-04-15 11:20:00,68.16,68.25,68.1,68.23,45030.0,65.2527,65.3389,65.1953,65.3197,45030.0
2024-04-15 11:30:00,68.23,68.24,68.16,68.23,55516.0,65.3197,65.3293,65.2527,65.3197,55516.0
2024-04-15 11:40:00,68.24,68.26,68.11,68.15,66341.0,65.3293,65.3484,65.2048,65.2431,66341.0
2024-04-15 11:50:00,68.15,68.28,68.14,68.24,50200.0,65.2431,65.3676,65.2336,65.3293,50200.0
2024-04-15 12:00:00,68.24,68.3,68.22,68.23,70232.0,65.3293,65.3867,65.3101,65.3197,70232.0
2024-04-15 12:10:00,68.23,68.26,68.18,68.23,63502.0,65.3197,65.3484,65.2718,65.3197,63502.0
2024-04-15 12:20:00,68.23,68.24,68.13,68.18,76972.0,65.3197,65.3293,65.224,65.2718,76972.0
2024-04-15 12:30:00,68.18,68.28,68.16,68.28,115104.0,65.2718,65.3676,65.2527,65.3676,115104.0
2024-04-15 12:40:00,68.28,68.4,68.26,68.39,426423.0,65.3676,65.4825,65.3484,65.4729,426423.0
2024-04-15 12:50:00,68.4,68.46,68.33,68.45,68975.0,65.4825,65.5399,65.4154,65.5303,68975.0
2024-04-15 13:00:00,68.45,68.46,68.31,68.42,59131.0,65.5303,65.5399,65.3963,65.5016,59131.0
2024-04-15 13:10:00,68.42,68.44,68.23,68.23,118935.0,65.5016,65.5208,65.3197,65.3197,118935.0
2024-04-15 13:20:00,68.23,68.23,68.0,68.01,52674.0,65.3197,65.3197,65.0995,65.1091,52674.0
2024-04-15 13:30:00,67.97,68.1,67.92,68.1,102542.0,65.0708,65.1953,65.0229,65.1953,102542.0
2024-04-15 13:40:00,68.09,68.11,67.97,67.99,77230.0,65.1857,65.2048,65.0708,65.09,77230.0
2024-04-15 13:50:00,67.99,68.0,67.87,67.97,111519.0,65.09,65.0995,64.9751,65.0708,111519.0
2024-04-15 14:00:00,67.96,67.97,67.79,67.79,44275.0,65.0612,65.0708,64.8985,64.8985,44275.0
2024-04-15 14:10:00,67.79,67.89,67.77,67.88,42937.0,64.8985,64.9942,64.8793,64.9846,42937.0
2024-04-15 14:20:00,67.88,67.89,67.83,67.87,63158.0,64.9846,64.9942,64.9368,64.9751,63158.0
2024-04-15 14:30:00,67.86,67.95,67.85,67.89,51509.0,64.9655,65.0517,64.9559,64.9942,51509.0
2024-04-15 14:40:00,67.89,67.91,67.78,67.78,38653.0,64.9942,65.0134,64.8889,64.8889,38653.0
2024-04-15 14:50:00,67.78,67.79,67.7,67.71,46380.0,64.8889,64.8985,64.8123,64.8219,46380.0
2024-04-15 15:00:00,67.71,67.8,67.71,67.8,80195.0,64.8219,64.9081,64.8219,64.9081,80195.0
2024-04-15 15:10:00,67.8,67.85,67.7,67.72,82801.0,64.9081,64.9559,64.8123,64.8315,82801.0
2024-04-15 15:20:00,67.73,67.8,67.72,67.8,107558.0,64.841,64.9081,64.8315,64.9081,107558.0
2024-04-15 15:30:00,67.81,67.92,67.76,67.8,93976.0,64.9176,65.0229,64.8698,64.9081,93976.0
2024-04-15 15:40:00,67.8,67.84,67.72,67.82,150902.0,64.9081,64.9463,64.8315,64.9272,150902.0
2024-04-15 15:50:00,67.82,67.87,67.74,67.76,654237.0,64.9272,64.9751,64.8506,64.8698,654237.0
2024-04-16 09:30:00,67.9,67.9,67.25,67.32,164910.0,65.0038,65.0038,64.3815,64.4485,164910.0
2024-04-16 09:40:00,67.3,67.55,67.23,67.48,73978.0,64.4294,64.6687,64.3624,64.6017,73978.0
2024-04-16 09:50:00,67.5,67.54,67.36,67.39,93383.0,64.6209,64.6591,64.4868,64.5155,93383.0
2024-04-16 10:00:00,67.36,67.37,67.18,67.27,124474.0,64.4868,64.4964,64.3145,64.4007,124474.0
2024-04-16 10:10:00,67.27,67.43,67.24,67.34,104006.0,64.4007,64.5538,64.3719,64.4677,104006.0
2024-04-16 10:20:00,67.35,67.46,67.29,67.45,55769.0,64.4772,64.5826,64.4198,64.573,55769.0
2024-04-16 10:30:00,67.46,67.57,67.36,67.55,70886.0,64.5826,64.6879,64.4868,64.6687,70886.0
2024-04-16 10:40:00,67.56,67.62,67.47,67.59,108331.0,64.6783,64.7357,64.5921,64.707,108331.0
2024-04-16 10:50:00,67.59,67.66,67.57,67.65,86754.0,64.707,64.774,64.6879,64.7645,86754.0
2024-04-16 11:00:00,67.65,67.67,67.52,67.56,86357.0,64.7645,64.7836,64.64,64.6783,86357.0
2024-04-16 11:10:00,67.55,67.57,67.38,67.49,102233.0,64.6687,64.6879,64.506,64.6113,102233.0
2024-04-16 11:20:00,67.51,67.59,67.43,67.53,64142.0,64.6304,64.707,64.5538,64.6496,64142.0
2024-04-16 11:30:00,67.52,67.54,67.5,67.53,57259.0,64.64,64.6591,64.6209,64.6496,57259.0
2024-04-16 11:40:00,67.53,67.57,67.48,67.48,90669.0,64.6496,64.6879,64.6017,64.6017,90669.0
2024-04-16 11:50:00,67.48,67.6,67.44,67.59,55060.0,64.6017,64.7166,64.5634,64.707,55060.0
2024-04-16 12:00:00,67.58,67.59,67.46,67.55,40858.0,64.6974,64.707,64.5826,64.6687,40858.0
2024-04-16 12:10:00,67.55,67.6,67.53,67.58,31540.0,64.6687,64.7166,64.6496,64.6974,31540.0
2024-04-16 12:20:00,67.58,67.66,67.58,67.62,40458.0,64.6974,64.774,64.6974,64.7357,40458.0
2024-04-16 12:30:00,67.61,67.63,67.57,67.59,39658.0,64.7262,64.7453,64.6879,64.707,39658.0
2024-04-16 12:40:00,67.6,67.62,67.56,67.61,23764.0,64.7166,64.7357,64.6783,64.7262,23764.0
2024-04-16 12:50:00,67.61,67.61,67.54,67.59,45970.0,64.7262,64.7262,64.6591,64.707,45970.0
2024-04-16 13:00:00,67.61,67.63,67.49,67.5,45750.0,64.7262,64.7453,64.6113,64.6209,45750.0
2024-04-16 13:10:00,67.49,67.53,67.45,67.53,34537.0,64.6113,64.6496,64.573,64.6496,34537.0
2024-04-16 13:20:00,67.51,67.56,67.46,67.49,86948.0,64.6304,64.6783,64.5826,64.6113,86948.0
2024-04-16 13:30:00,67.5,67.51,67.32,67.47,90011.0,64.6209,64.6304,64.4485,64.5921,90011.0
2024-04-16 13:40:00,67.48,67.55,67.42,67.43,33361.0,64.6017,64.6687,64.5443,64.5538,33361.0
2024-04-16 13:50:00,67.41,67.48,67.34,67.42,61711.0,64.5347,64.6017,64.4677,64.5443,61711.0
2024-04-16 14:00:00,67.41,67.63,67.37,67.61,58559.0,64.5347,64.7453,64.4964,64.7262,58559.0
2024-04-16 14:10:00,67.6,67.63,67.37,67.37,52819.0,64.7166,64.7453,64.4964,64.4964,52819.0
2024-04-16 14:20:00,67.38,67.4,67.28,67.3,56870.0,64.506,64.5251,64.4102,64.4294,56870.0
2024-04-16 14:30:00,67.31,67.43,67.3,67.4,44082.0,64.439,64.5538,64.4294,64.5251,44082.0
2024-04-16 14:40:00,67.4,67.45,67.38,67.41,53533.0,64.5251,64.573,64.506,64.5347,53533.0
2024-04-16 14:50:00,67.41,67.52,67.41,67.52,59222.0,64.5347,64.64,64.5347,64.64,59222.0
2024-04-16 15:00:00,67.52,67.52,67.43,67.44,62848.0,64.64,64.64,64.5538,64.5634,62848.0
2024-04-16 15:10:00,67.43,67.48,67.41,67.47,50236.0,64.5538,64.6017,64.5347,64.5921,50236.0
2024-04-16 15:20:00,67.46,67.5,67.45,67.48,48186.0,64.5826,64.6209,64.573,64.6017,48186.0
2024-04-16 15:30:00,67.47,67.48,67.29,67.34,92277.0,64.5921,64.6017,64.4198,64.4677,92277.0
2024-04-16 15:40:00,67.34,67.46,67.31,67.45,84401.0,64.4677,64.5826,64.439,64.573,84401.0
2024-04-16 15:50:00,67.45,67.45,67.25,67.33,551853.0,64.573,64.573,64.3815,64.4581,551853.0
2024-04-17 09:30:00,67.48,67.55,67.23,67.42,142646.0,64.6017,64.6687,64.3624,64.5443,142646.0
2024-04-17 09:40:00,67.42,67.42,67.15,67.4,88913.0,64.5443,64.5443,64.2858,64.5251,88913.0
2024-04-17 09:50:00,67.42,67.49,67.22,67.23,63357.0,64.5443,64.6113,64.3528,64.3624,63357.0
2024-04-17 10:00:00,67.23,67.39,67.13,67.31,60517.0,64.3624,64.5155,64.2666,64.439,60517.0
2024-04-17 10:10:00,67.32,67.47,67.32,67.38,49244.0,64.4485,64.5921,64.4485,64.506,49244.0
2024-04-17 10:20:00,67.36,67.44,67.35,67.38,35749.0,64.4868,64.5634,64.4772,64.506,35749.0
2024-04-17 10:30:00,67.38,67.41,67.33,67.39,67697.0,64.506,64.5347,64.4581,64.5155,67697.0
2024-04-17 10:40:00,67.39,67.4,67.28,67.34,43495.0,64.5155,64.5251,64.4102,64.4677,43495.0
2024-04-17 10:50:00,67.34,67.35,67.17,67.18,68193.0,64.4677,64.4772,64.3049,64.3145,68193.0
2024-04-17 11:00:00,67.17,67.23,67.01,67.03,141887.0,64.3049,64.3624,64.1518,64.1709,141887.0
2024-04-17 11:10:00,67.03,67.14,67.01,67.14,42685.0,64.1709,64.2762,64.1518,64.2762,42685.0
2024-04-17 11:20:00,67.15,67.18,67.06,67.11,119519.0,64.2858,64.3145,64.1996,64.2475,119519.0
2024-04-17 11:30:00,67.11,67.12,67.04,67.09,85383.0,64.2475,64.2571,64.1805,64.2283,85383.0
2024-04-17 11:40:00,67.11,67.15,67.09,67.14,37026.0,64.2475,64.2858,64.2283,64.2762,37026.0
2024-04-17 11:50:00,67.14,67.28,67.12,67.2,42020.0,64.2762,64.4102,64.2571,64.3336,42020.0
2024-04-17 12:00:00,67.2,67.21,66.95,67.04,82862.0,64.3336,64.3432,64.0943,64.1805,82862.0
2024-04-17 12:10:00,67.04,67.23,67.04,67.23,49209.0,64.1805,64.3624,64.1805,64.3624,49209.0
2024-04-17 12:20:00,67.22,67.24,67.15,67.17,49562.0,64.3528,64.3719,64.2858,64.3049,49562.0
2024-04-17 12:30:00,67.17,67.24,67.14,67.23,37576.0,64.3049,64.3719,64.2762,64.3624,37576.0
2024-04-17 12:40:00,67.22,67.25,67.17,67.2,35110.0,64.3528,64.3815,64.3049,64.3336,35110.0
2024-04-17 12:50:00,67.18,67.25,67.17,67.21,21264.0,64.3145,64.3815,64.3049,64.3432,21264.0
2024-04-17 13:00:00,67.19,67.23,67.14,67.19,30478.0,64.3241,64.3624,64.2762,64.3241,30478.0
2024-04-17 13:10:00,67.2,67.29,67.16,67.29,36139.0,64.3336,64.4198,64.2954,64.4198,36139.0
2024-04-17 13:20:00,67.31,67.34,67.28,67.33,32954.0,64.439,64.4677,64.4102,64.4581,32954.0
2024-04-17 13:30:00,67.33,67.34,67.22,67.24,86494.0,64.4581,64.4677,64.3528,64.3719,86494.0
2024-04-17 13:40:00,67.24,67.29,67.23,67.28,46033.0,64.3719,64.4198,64.3624,64.4102,46033.0
2024-04-17 13:50:00,67.29,67.37,67.21,67.35,84450.0,64.4198,64.4964,64.3432,64.4772,84450.0
2024-04-17 14:00:00,67.36,67.41,67.32,67.33,50881.0,64.4868,64.5347,64.4485,64.4581,50881.0
2024-04-17 14:10:00,67.34,67.35,67.25,67.29,38069.0,64.4677,64.4772,64.3815,64.4198,38069.0
2024-04-17 14:20:00,67.3,67.3,67.17,67.17,33517.0,64.4294,64.4294,64.3049,64.3049,33517.0
2024-04-17 14:30:00,67.18,67.19,67.09,67.17,39951.0,64.3145,64.3241,64.2283,64.3049,39951.0
2024-04-17 14:40:00,67.18,67.33,67.18,67.23,34471.0,64.3145,64.4581,64.3145,64.3624,34471.0
2024-04-17 14:50:00,67.25,67.25,67.05,67.12,26197.0,64.3815,64.3815,64.19,64.2571,26197.0
2024-04-17 15:00:00,67.12,67.14,67.05,67.08,37990.0,64.2571,64.2762,64.19,64.2188,37990.0
2024-04-17 15:10:00,67.08,67.13,67.04,67.12,90550.0,64.2188,64.2666,64.1805,64.2571,90550.0
2024-04-17 15:20:00,67.1,67.2,67.1,67.14,67312.0,64.2379,64.3336,64.2379,64.2762,67312.0
2024-04-17 15:30:00,67.14,67.21,67.1,67.17,73973.0,64.2762,64.3432,64.2379,64.3049,73973.0
2024-04-17 15:40:00,67.17,67.17,67.08,67.09,111816.0,64.3049,64.3049,64.2188,64.2283,111816.0
2024-04-17 15:50:00,67.09,67.09,66.89,66.94,621187.0,64.2283,64.2283,64.0369,64.0847,621187.0
2024-04-18 09:30:00,67.0,67.02,66.75,66.84,164856.0,64.1422,64.1613,63.9028,63.989,164856.0
2024-04-18 09:40:00,66.83,66.87,66.15,66.31,219889.0,63.9794,64.0177,63.3284,63.4816,219889.0
2024-04-18 09:50:00,66.31,66.49,66.3,66.49,81410.0,63.4816,63.6539,63.472,63.6539,81410.0
2024-04-18 10:00:00,66.49,66.61,66.4,66.47,158690.0,63.6539,63.7688,63.5678,63.6348,158690.0
2024-04-18 10:10:00,66.48,66.63,66.46,66.63,83710.0,63.6444,63.788,63.6252,63.788,83710.0
2024-04-18 10:20:00,66.63,66.72,66.6,66.66,40565.0,63.788,63.8741,63.7592,63.8167,40565.0
2024-04-18 10:30:00,66.66,66.69,66.58,66.59,44371.0,63.8167,63.8454,63.7401,63.7497,44371.0
2024-04-18 10:40:00,66.58,66.59,66.45,66.45,118893.0,63.7401,63.7497,63.6156,63.6156,118893.0
2024-04-18 10:50:00,66.44,66.53,66.42,66.51,223545.0,63.6061,63.6922,63.5869,63.6731,223545.0
2024-04-18 11:00:00,66.51,66.57,66.27,66.28,59373.0,63.6731,63.7305,63.4433,63.4529,59373.0
2024-04-18 11:10:00,66.28,66.32,66.05,66.09,120274.0,63.4529,63.4912,63.2327,63.271,120274.0
2024-04-18 11:20:00,66.11,66.17,65.92,65.96,202840.0,63.2901,63.3476,63.1082,63.1465,202840.0
2024-04-18 11:30:00,65.96,66.09,65.94,66.05,140097.0,63.1465,63.271,63.1274,63.2327,140097.0
2024-04-18 11:40:00,66.06,66.06,65.9,65.97,64902.0,63.2423,63.2423,63.0891,63.1561,64902.0
2024-04-18 11:50:00,65.97,66.04,65.93,65.98,58223.0,63.1561,63.2231,63.1178,63.1657,58223.0
2024-04-18 12:00:00,65.99,66.08,65.97,66.01,47980.0,63.1753,63.2614,63.1561,63.1944,47980.0
2024-04-18 12:10:00,66.0,66.05,65.97,66.04,33249.0,63.1848,63.2327,63.1561,63.2231,33249.0
2024-04-18 12:20:00,66.04,66.1,66.01,66.09,35981.0,63.2231,63.2806,63.1944,63.271,35981.0
2024-04-18 12:30:00,66.09,66.1,66.02,66.07,43730.0,63.271,63.2806,63.204,63.2518,43730.0
2024-04-18 12:40:00,66.07,66.07,65.92,65.94,75288.0,63.2518,63.2518,63.1082,63.1274,75288.0
2024-04-18 12:50:00,65.95,66.06,65.93,66.04,105542.0,63.137,63.2423,63.1178,63.2231,105542.0
2024-04-18 13:00:00,66.04,66.19,66.04,66.18,42111.0,63.2231,63.3667,63.2231,63.3572,42111.0
2024-04-18 13:10:00,66.18,66.25,66.11,66.17,78318.0,63.3572,63.4242,63.2901,63.3476,78318.0
2024-04-18 13:20:00,66.17,66.19,66.07,66.14,42869.0,63.3476,63.3667,63.2518,63.3189,42869.0
2024-04-18 13:30:00,66.12,66.14,66.01,66.08,51749.0,63.2997,63.3189,63.1944,63.2614,51749.0
2024-04-18 13:40:00,66.08,66.12,66.02,66.04,38372.0,63.2614,63.2997,63.204,63.2231,38372.0
2024-04-18 13:50:00,66.04,66.12,66.02,66.12,47617.0,63.2231,63.2997,63.204,63.2997,47617.0
2024-04-18 14:00:00,66.11,66.12,66.05,66.09,67128.0,63.2901,63.2997,63.2327,63.271,67128.0
2024-04-18 14:10:00,66.09,66.21,66.07,66.21,64344.0,63.271,63.3859,63.2518,63.3859,64344.0
2024-04-18 14:20:00,66.2,66.29,66.17,66.23,60161.0,63.3763,63.4625,63.3476,63.405,60161.0
2024-04-18 14:30:00,66.23,66.25,66.12,66.19,48181.0,63.405,63.4242,63.2997,63.3667,48181.0
2024-04-18 14:40:00,66.17,66.24,66.16,66.21,57596.0,63.3476,63.4146,63.338,63.3859,57596.0
2024-04-18 14:50:00,66.21,66.3,66.2,66.3,87347.0,63.3859,63.472,63.3763,63.472,87347.0
2024-04-18 15:00:00,66.3,66.38,66.29,66.36,68298.0,63.472,63.5486,63.4625,63.5295,68298.0
2024-04-18 15:10:00,66.36,66.38,66.33,66.34,65101.0,63.5295,63.5486,63.5008,63.5103,65101.0
2024-04-18 15:20:00,66.34,66.35,66.23,66.28,85147.0,63.5103,63.5199,63.405,63.4529,85147.0
2024-04-18 15:30:00,66.28,66.33,66.2,66.31,102308.0,63.4529,63.5008,63.3763,63.4816,102308.0
2024-04-18 15:40:00,66.32,66.37,66.29,66.36,89534.0,63.4912,63.5391,63.4625,63.5295,89534.0
2024-04-18 15:50:00,66.35,66.36,66.09,66.16,574365.0,63.5199,63.5295,63.271,63.338,574365.0
2024-04-19 09:30:00,66.41,66.48,66.16,66.3,470728.0,63.5773,63.6444,63.338,63.472,470728.0
2024-04-19 09:40:00,66.3,66.54,66.22,66.5,151007.0,63.472,63.7018,63.3954,63.6635,151007.0
2024-04-19 09:50:00,66.5,66.64,66.45,66.49,88628.0,63.6635,63.7975,63.6156,63.6539,88628.0
2024-04-19 10:00:00,66.5,66.5,66.33,66.43,69195.0,63.6635,63.6635,63.5008,63.5965,69195.0
2024-04-19 10:10:00,66.42,66.72,66.41,66.53,425863.0,63.5869,63.8741,63.5773,63.6922,425863.0
2024-04-19 10:20:00,66.52,66.72,66.46,66.69,152739.0,63.6827,63.8741,63.6252,63.8454,152739.0
2024-04-19 10:30:00,66.68,66.69,66.52,66.54,160697.0,63.8358,63.8454,63.6827,63.7018,160697.0
2024-04-19 10:40:00,66.54,66.55,66.43,66.5,118491.0,63.7018,63.7114,63.5965,63.6635,118491.0
2024-04-19 10:50:00,66.5,66.52,66.42,66.46,88536.0,63.6635,63.6827,63.5869,63.6252,88536.0
2024-04-19 11:00:00,66.45,66.46,66.33,66.42,95025.0,63.6156,63.6252,63.5008,63.5869,95025.0
2024-04-19 11:10:00,66.42,66.45,66.34,66.36,83866.0,63.5869,63.6156,63.5103,63.5295,83866.0
2024-04-19 11:20:00,66.37,66.47,66.31,66.42,75467.0,63.5391,63.6348,63.4816,63.5869,75467.0
2024-04-19 11:30:00,66.41,66.41,66.32,66.39,64746.0,63.5773,63.5773,63.4912,63.5582,64746.0
2024-04-19 11:40:00,66.39,66.4,66.34,66.38,49813.0,63.5582,63.5678,63.5103,63.5486,49813.0
2024-04-19 11:50:00,66.38,66.46,66.35,66.4,88703.0,63.5486,63.6252,63.5199,63.5678,88703.0
2024-04-19 12:00:00,66.41,66.45,66.33,66.35,93060.0,63.5773,63.6156,63.5008,63.5199,93060.0
2024-04-19 12:10:00,66.34,66.36,66.28,66.31,56184.0,63.5103,63.5295,63.4529,63.4816,56184.0
2024-04-19 12:20:00,66.31,66.38,66.24,66.33,81157.0,63.4816,63.5486,63.4146,63.5008,81157.0
2024-04-19 12:30:00,66.33,66.39,66.29,66.29,67210.0,63.5008,63.5582,63.4625,63.4625,67210.0
2024-04-19 12:40:00,66.3,66.4,66.29,66.38,61343.0,63.472,63.5678,63.4625,63.5486,61343.0
2024-04-19 12:50:00,66.38,66.52,66.37,66.44,101352.0,63.5486,63.6827,63.5391,63.6061,101352.0
2024-04-19 13:00:00,66.45,66.47,66.36,66.43,82998.0,63.6156,63.6348,63.5295,63.5965,82998.0
2024-04-19 13:10:00,66.44,66.46,66.35,66.39,80439.0,63.6061,63.6252,63.5199,63.5582,80439.0
2024-04-19 13:20:00,66.4,66.42,66.33,66.34,70699.0,63.5678,63.5869,63.5008,63.5103,70699.0
2024-04-19 13:30:00,66.34,66.38,66.28,66.28,70268.0,63.5103,63.5486,63.4529,63.4529,70268.0
2024-04-19 13:40:00,66.29,66.3,66.23,66.28,69409.0,63.4625,63.472,63.405,63.4529,69409.0
2024-04-19 13:50:00,66.28,66.39,66.27,66.38,135762.0,63.4529,63.5582,63.4433,63.5486,135762.0
2024-04-19 14:00:00,66.38,66.47,66.33,66.41,98898.0,63.5486,63.6348,63.5008,63.5773,98898.0
2024-04-19 14:10:00,66.42,66.49,66.39,66.48,75492.0,63.5869,63.6539,63.5582,63.6444,75492.0
2024-04-19 14:20:00,66.47,66.47,66.41,66.44,55434.0,63.6348,63.6348,63.5773,63.6061,55434.0
2024-04-19 14:30:00,66.44,66.49,66.41,66.43,65514.0,63.6061,63.6539,63.5773,63.5965,65514.0
2024-04-19 14:40:00,66.43,66.51,66.37,66.51,55053.0,63.5965,63.6731,63.5391,63.6731,55053.0
2024-04-19 14:50:00,66.5,66.51,66.39,66.42,58259.0,63.6635,63.6731,63.5582,63.5869,58259.0
2024-04-19 15:00:00,66.42,66.54,66.41,66.51,74688.0,63.5869,63.7018,63.5773,63.6731,74688.0
2024-04-19 15:10:00,66.5,66.5,66.4,66.43,94652.0,63.6635,63.6635,63.5678,63.5965,94652.0
2024-04-19 15:20:00,66.42,66.64,66.42,66.62,162013.0,63.5869,63.7975,63.5869,63.7784,162013.0
2024-04-19 15:30:00,66.62,66.75,66.6,66.7,144254.0,63.7784,63.9028,63.7592,63.855,144254.0
2024-04-19 15:40:00,66.7,66.83,66.67,66.81,162060.0,63.855,63.9794,63.8263,63.9603,162060.0
2024-04-19 15:50:00,66.8,66.81,66.56,66.78,705342.0,63.9507,63.9603,63.7209,63.9316,705342.0
2024-04-22 09:30:00,66.93,67.25,66.76,66.92,147782.0,64.0752,64.3815,63.9124,64.0656,147782.0
2024-04-22 09:40:00,66.91,66.97,66.78,66.83,50869.0,64.056,64.1135,63.9316,63.9794,50869.0
2024-04-22 09:50:00,66.83,67.01,66.74,66.97,65532.0,63.9794,64.1518,63.8933,64.1135,65532.0
2024-04-22 10:00:00,66.96,66.99,66.83,66.96,54668.0,64.1039,64.1326,63.9794,64.1039,54668.0
2024-04-22 10:10:00,66.94,66.96,66.82,66.85,84379.0,64.0847,64.1039,63.9699,63.9986,84379.0
2024-04-22 10:20:00,66.86,67.13,66.85,67.11,71407.0,64.0081,64.2666,63.9986,64.2475,71407.0
2024-04-22 10:30:00,67.11,67.21,67.03,67.19,52563.0,64.2475,64.3432,64.1709,64.3241,52563.0
2024-04-22 10:40:00,67.19,67.19,67.08,67.15,76658.0,64.3241,64.3241,64.2188,64.2858,76658.0
2024-04-22 10:50:00,67.15,67.21,67.1,67.12,81829.0,64.2858,64.3432,64.2379,64.2571,81829.0
2024-04-22 11:00:00,67.12,67.13,67.03,67.08,97077.0,64.2571,64.2666,64.1709,64.2188,97077.0
2024-04-22 11:10:00,67.08,67.2,67.05,67.14,67626.0,64.2188,64.3336,64.19,64.2762,67626.0
2024-04-22 11:20:00,67.15,67.19,67.11,67.18,63266.0,64.2858,64.3241,64.2475,64.3145,63266.0
2024-04-22 11:30:00,67.19,67.19,67.06,67.09,43715.0,64.3241,64.3241,64.1996,64.2283,43715.0
2024-04-22 11:40:00,67.09,67.12,67.01,67.05,61951.0,64.2283,64.2571,64.1518,64.19,61951.0
2024-04-22 11:50:00,67.05,67.16,67.04,67.05,44779.0,64.19,64.2954,64.1805,64.19,44779.0
2024-04-22 12:00:00,67.06,67.11,67.01,67.09,35063.0,64.1996,64.2475,64.1518,64.2283,35063.0
2024-04-22 12:10:00,67.1,67.11,67.05,67.06,37379.0,64.2379,64.2475,64.19,64.1996,37379.0
2024-04-22 12:20:00,67.06,67.12,67.02,67.02,37639.0,64.1996,64.2571,64.1613,64.1613,37639.0
2024-04-22 12:30:00,67.03,67.14,67.02,67.13,42942.0,64.1709,64.2762,64.1613,64.2666,42942.0
2024-04-22 12:40:00,67.13,67.17,67.12,67.16,38887.0,64.2666,64.3049,64.2571,64.2954,38887.0
2024-04-22 12:50:00,67.17,67.28,67.16,67.28,37859.0,64.3049,64.4102,64.2954,64.4102,37859.0
2024-04-22 13:00:00,67.28,67.29,67.24,67.27,37495.0,64.4102,64.4198,64.3719,64.4007,37495.0
2024-04-22 13:10:00,67.27,67.3,67.23,67.29,50940.0,64.4007,64.4294,64.3624,64.4198,50940.0
2024-04-22 13:20:00,67.3,67.34,67.25,67.31,67542.0,64.4294,64.4677,64.3815,64.439,67542.0
2024-04-22 13:30:00,67.31,67.38,67.27,67.36,63333.0,64.439,64.506,64.4007,64.4868,63333.0
2024-04-22 13:40:00,67.37,67.48,67.36,67.47,35820.0,64.4964,64.6017,64.4868,64.5921,35820.0
2024-04-22 13:50:00,67.48,67.57,67.48,67.52,52124.0,64.6017,64.6879,64.6017,64.64,52124.0
2024-04-22 14:00:00,67.52,67.54,67.45,67.47,75904.0,64.64,64.6591,64.573,64.5921,75904.0
2024-04-22 14:10:00,67.47,67.49,67.43,67.43,34587.0,64.5921,64.6113,64.5538,64.5538,34587.0
2024-04-22 14:20:00,67.43,67.52,67.42,67.47,81633.0,64.5538,64.64,64.5443,64.5921,81633.0
2024-04-22 14:30:00,67.46,67.49,67.39,67.41,52776.0,64.5826,64.6113,64.5155,64.5347,52776.0
2024-04-22 14:40:00,67.41,67.41,67.3,67.32,48887.0,64.5347,64.5347,64.4294,64.4485,48887.0
2024-04-22 14:50:00,67.33,67.34,67.24,67.24,41383.0,64.4581,64.4677,64.3719,64.3719,41383.0
2024-04-22 15:00:00,67.25,67.25,67.18,67.22,70334.0,64.3815,64.3815,64.3145,64.3528,70334.0
2024-04-22 15:10:00,67.23,67.24,67.14,67.16,75131.0,64.3624,64.3719,64.2762,64.2954,75131.0
2024-04-22 15:20:00,67.14,67.14,67.06,67.07,72968.0,64.2762,64.2762,64.1996,64.2092,72968.0
2024-04-22 15:30:00,67.07,67.09,66.97,67.0,92890.0,64.2092,64.2283,64.1135,64.1422,92890.0
2024-04-22 15:40:00,67.01,67.03,66.93,67.0,118250.0,64.1518,64.1709,64.0752,64.1422,118250.0
2024-04-22 15:50:00,67.0,67.02,66.82,66.96,638789.0,64.1422,64.1613,63.9699,64.1039,638789.0
2024-04-23 09:30:00,67.09,67.5,67.07,67.49,141301.0,64.2283,64.6209,64.2092,64.6113,141301.0
2024-04-23 09:40:00,67.48,67.64,67.36,67.63,84383.0,64.6017,64.7549,64.4868,64.7453,84383.0
2024-04-23 09:50:00,67.65,67.68,67.45,67.49,76539.0,64.7645,64.7932,64.573,64.6113,76539.0
2024-04-23 10:00:00,67.49,67.49,67.34,67.36,119217.0,64.6113,64.6113,64.4677,64.4868,119217.0
2024-04-23 10:10:00,67.34,67.34,67.18,67.27,100777.0,64.4677,64.4677,64.3145,64.4007,100777.0
2024-04-23 10:20:00,67.27,67.38,67.22,67.27,74027.0,64.4007,64.506,64.3528,64.4007,74027.0
2024-04-23 10:30:00,67.26,67.42,67.22,67.38,74338.0,64.3911,64.5443,64.3528,64.506,74338.0
2024-04-23 10:40:00,67.38,67.39,67.24,67.37,127911.0,64.506,64.5155,64.3719,64.4964,127911.0
2024-04-23 10:50:00,67.37,67.49,67.32,67.49,47359.0,64.4964,64.6113,64.4485,64.6113,47359.0
2024-04-23 11:00:00,67.49,67.5,67.36,67.38,65469.0,64.6113,64.6209,64.4868,64.506,65469.0
2024-04-23 11:10:00,67.39,67.47,67.35,67.39,37755.0,64.5155,64.5921,64.4772,64.5155,37755.0
2024-04-23 11:20:00,67.39,67.42,67.33,67.39,39339.0,64.5155,64.5443,64.4581,64.5155,39339.0
2024-04-23 11:30:00,67.39,67.41,67.28,67.36,69128.0,64.5155,64.5347,64.4102,64.4868,69128.0
2024-04-23 11:40:00,67.36,67.37,67.27,67.28,51699.0,64.4868,64.4964,64.4007,64.4102,51699.0
2024-04-23 11:50:00,67.28,67.29,67.22,67.26,33255.0,64.4102,64.4198,64.3528,64.3911,33255.0
2024-04-23 12:00:00,67.26,67.3,67.21,67.26,53874.0,64.3911,64.4294,64.3432,64.3911,53874.0
2024-04-23 12:10:00,67.27,67.3,67.22,67.29,28976.0,64.4007,64.4294,64.3528,64.4198,28976.0
2024-04-23 12:20:00,67.29,67.3,67.21,67.28,32541.0,64.4198,64.4294,64.3432,64.4102,32541.0
2024-04-23 12:30:00,67.28,67.29,67.06,67.2,165592.0,64.4102,64.4198,64.1996,64.3336,165592.0
2024-04-23 12:40:00,67.2,67.27,67.2,67.25,32758.0,64.3336,64.4007,64.3336,64.3815,32758.0
2024-04-23 12:50:00,67.25,67.3,67.23,67.24,50834.0,64.3815,64.4294,64.3624,64.3719,50834.0
2024-04-23 13:00:00,67.24,67.26,67.19,67.2,45365.0,64.3719,64.3911,64.3241,64.3336,45365.0
2024-04-23 13:10:00,67.2,67.22,67.13,67.17,28902.0,64.3336,64.3528,64.2666,64.3049,28902.0
2024-04-23 13:20:00,67.17,67.21,67.14,67.19,23078.0,64.3049,64.3432,64.2762,64.3241,23078.0
2024-04-23 13:30:00,67.2,67.24,67.18,67.22,39437.0,64.3336,64.3719,64.3145,64.3528,39437.0
2024-04-23 13:40:00,67.23,67.32,67.23,67.31,39563.0,64.3624,64.4485,64.3624,64.439,39563.0
2024-04-23 13:50:00,67.31,67.33,67.28,67.31,25658.0,64.439,64.4581,64.4102,64.439,25658.0
2024-04-23 14:00:00,67.31,67.33,67.27,67.29,35527.0,64.439,64.4581,64.4007,64.4198,35527.0
2024-04-23 14:10:00,67.29,67.34,67.28,67.33,43741.0,64.4198,64.4677,64.4102,64.4581,43741.0
2024-04-23 14:20:00,67.33,67.38,67.32,67.36,29225.0,64.4581,64.506,64.4485,64.4868,29225.0
2024-04-23 14:30:00,67.36,67.36,67.29,67.33,55052.0,64.4868,64.4868,64.4198,64.4581,55052.0
2024-04-23 14:40:00,67.33,67.41,67.33,67.38,57677.0,64.4581,64.5347,64.4581,64.506,57677.0
2024-04-23 14:50:00,67.37,67.37,67.29,67.36,46629.0,64.4964,64.4964,64.4198,64.4868,46629.0
2024-04-23 15:00:00,67.35,67.36,67.3,67.31,52531.0,64.4772,64.4868,64.4294,64.439,52531.0
2024-04-23 15:10:00,67.3,67.34,67.27,67.34,50789.0,64.4294,64.4677,64.4007,64.4677,50789.0
2024-04-23 15:20:00,67.34,67.35,67.27,67.28,56295.0,64.4677,64.4772,64.4007,64.4102,56295.0
2024-04-23 15:30:00,67.28,67.31,67.22,67.26,57192.0,64.4102,64.439,64.3528,64.3911,57192.0
2024-04-23 15:40:00,67.27,67.29,67.18,67.25,92125.0,64.4007,64.4198,64.3145,64.3815,92125.0
2024-04-23 15:50:00,67.24,67.25,66.99,67.02,476049.0,64.3719,64.3815,64.1326,64.1613,476049.0
2024-04-24 09:30:00,66.58,66.72,66.37,66.37,255028.0,63.7401,63.8741,63.5391,63.5391,255028.0
2024-04-24 09:40:00,66.37,66.62,66.36,66.57,149053.0,63.5391,63.7784,63.5295,63.7305,149053.0
2024-04-24 09:50:00,66.58,66.69,66.52,66.63,183720.0,63.7401,63.8454,63.6827,63.788,183720.0
2024-04-24 10:00:00,66.63,66.77,66.57,66.68,182286.0,63.788,63.922,63.7305,63.8358,182286.0
2024-04-24 10:10:00,66.69,66.89,66.68,66.76,126681.0,63.8454,64.0369,63.8358,63.9124,126681.0
2024-04-24 10:20:00,66.75,66.81,66.68,66.81,113856.0,63.9028,63.9603,63.8358,63.9603,113856.0
2024-04-24 10:30:00,66.79,66.8,66.56,66.59,83534.0,63.9411,63.9507,63.7209,63.7497,83534.0
2024-04-24 10:40:00,66.59,66.61,66.49,66.57,143823.0,63.7497,63.7688,63.6539,63.7305,143823.0
2024-04-24 10:50:00,66.56,66.62,66.51,66.54,69661.0,63.7209,63.7784,63.6731,63.7018,69661.0
2024-04-24 11:00:00,66.55,66.8,66.54,66.77,66388.0,63.7114,63.9507,63.7018,63.922,66388.0
2024-04-24 11:10:00,66.78,66.81,66.71,66.72,51777.0,63.9316,63.9603,63.8645,63.8741,51777.0
2024-04-24 11:20:00,66.72,66.76,66.67,66.7,91175.0,63.8741,63.9124,63.8263,63.855,91175.0
2024-04-24 11:30:00,66.7,66.81,66.69,66.81,59680.0,63.855,63.9603,63.8454,63.9603,59680.0
2024-04-24 11:40:00,66.81,66.93,66.75,66.93,70405.0,63.9603,64.0752,63.9028,64.0752,70405.0
2024-04-24 11:50:00,66.92,67.07,66.86,67.06,55565.0,64.0656,64.2092,64.0081,64.1996,55565.0
2024-04-24 12:00:00,67.06,67.19,67.04,67.13,51465.0,64.1996,64.3241,64.1805,64.2666,51465.0
2024-04-24 12:10:00,67.15,67.16,66.99,67.03,80912.0,64.2858,64.2954,64.1326,64.1709,80912.0
2024-04-24 12:20:00,67.02,67.07,66.99,67.01,66861.0,64.1613,64.2092,64.1326,64.1518,66861.0
2024-04-24 12:30:00,67.0,67.13,66.97,67.13,46855.0,64.1422,64.2666,64.1135,64.2666,46855.0
2024-04-24 12:40:00,67.12,67.14,66.98,66.98,79147.0,64.2571,64.2762,64.123,64.123,79147.0
2024-04-24 12:50:00,66.99,67.01,66.95,66.95,40257.0,64.1326,64.1518,64.0943,64.0943,40257.0
2024-04-24 13:00:00,66.95,67.0,66.87,66.96,43324.0,64.0943,64.1422,64.0177,64.1039,43324.0
2024-04-24 13:10:00,66.97,67.03,66.93,66.98,48516.0,64.1135,64.1709,64.0752,64.123,48516.0
2024-04-24 13:20:00,66.98,67.01,66.87,66.89,94575.0,64.123,64.1518,64.0177,64.0369,94575.0
2024-04-24 13:30:00,66.88,66.96,66.87,66.89,129201.0,64.0273,64.1039,64.0177,64.0369,129201.0
2024-04-24 13:40:00,66.89,67.02,66.89,66.97,175618.0,64.0369,64.1613,64.0369,64.1135,175618.0
2024-04-24 13:50:00,66.97,67.09,66.95,67.07,142944.0,64.1135,64.2283,64.0943,64.2092,142944.0
2024-04-24 14:00:00,67.07,67.07,66.91,66.98,166697.0,64.2092,64.2092,64.056,64.123,166697.0
2024-04-24 14:10:00,66.98,66.99,66.82,66.83,93361.0,64.123,64.1326,63.9699,63.9794,93361.0
2024-04-24 14:20:00,66.83,66.89,66.82,66.85,66839.0,63.9794,64.0369,63.9699,63.9986,66839.0
2024-04-24 14:30:00,66.85,66.92,66.81,66.91,91932.0,63.9986,64.0656,63.9603,64.056,91932.0
2024-04-24 14:40:00,66.91,66.96,66.9,66.92,46003.0,64.056,64.1039,64.0464,64.0656,46003.0
2024-04-24 14:50:00,66.91,66.92,66.85,66.91,68797.0,64.056,64.0656,63.9986,64.056,68797.0
2024-04-24 15:00:00,66.9,66.9,66.79,66.82,115096.0,64.0464,64.0464,63.9411,63.9699,115096.0
2024-04-24 15:10:00,66.81,66.85,66.8,66.8,163948.0,63.9603,63.9986,63.9507,63.9507,163948.0
2024-04-24 15:20:00,66.79,66.91,66.79,66.91,252324.0,63.9411,64.056,63.9411,64.056,252324.0
2024-04-24 15:30:00,66.91,66.91,66.84,66.87,155971.0,64.056,64.056,63.989,64.0177,155971.0
2024-04-24 15:40:00,66.88,66.97,66.85,66.94,320925.0,64.0273,64.1135,63.9986,64.0847,320925.0
2024-04-24 15:50:00,66.93,67.12,66.87,67.07,625367.0,64.0752,64.2571,64.0177,64.2092,625367.0
2024-04-25 09:30:00,67.45,67.9,67.25,67.45,504145.0,64.573,65.0038,64.3815,64.573,504145.0
2024-04-25 09:40:00,67.44,67.5,66.71,66.74,185129.0,64.5634,64.6209,63.8645,63.8933,185129.0
2024-04-25 09:50:00,66.74,66.85,66.38,66.39,126354.0,63.8933,63.9986,63.5486,63.5582,126354.0
2024-04-25 10:00:00,66.4,66.41,66.03,66.05,253517.0,63.5678,63.5773,63.2136,63.2327,253517.0
2024-04-25 10:10:00,66.05,66.07,65.75,65.81,251812.0,63.2327,63.2518,62.9455,63.0029,251812.0
2024-04-25 10:20:00,65.82,65.95,65.61,65.91,240339.0,63.0125,63.137,62.8115,63.0987,240339.0
2024-04-25 10:30:00,65.91,65.95,65.64,65.65,212897.0,63.0987,63.137,62.8402,62.8498,212897.0
2024-04-25 10:40:00,65.65,65.66,65.51,65.52,158263.0,62.8498,62.8593,62.7157,62.7253,158263.0
2024-04-25 10:50:00,65.52,65.53,65.32,65.36,299643.0,62.7253,62.7349,62.5338,62.5721,299643.0
2024-04-25 11:00:00,65.35,65.76,65.32,65.76,237442.0,62.5626,62.9551,62.5338,62.9551,237442.0
2024-04-25 11:10:00,65.75,65.81,65.47,65.74,149901.0,62.9455,63.0029,62.6774,62.9359,149901.0
2024-04-25 11:20:00,65.77,65.93,65.63,65.65,191391.0,62.9646,63.1178,62.8306,62.8498,191391.0
2024-04-25 11:30:00,65.65,65.76,65.45,65.49,117067.0,62.8498,62.9551,62.6583,62.6966,117067.0
2024-04-25 11:40:00,65.48,65.75,65.42,65.67,117218.0,62.687,62.9455,62.6296,62.8689,117218.0
2024-04-25 11:50:00,65.67,65.68,65.53,65.62,100965.0,62.8689,62.8785,62.7349,62.821,100965.0
2024-04-25 12:00:00,65.61,65.72,65.61,65.64,57205.0,62.8115,62.9168,62.8115,62.8402,57205.0
2024-04-25 12:10:00,65.65,65.66,65.48,65.54,92366.0,62.8498,62.8593,62.687,62.7445,92366.0
2024-04-25 12:20:00,65.53,65.58,65.39,65.41,105109.0,62.7349,62.7827,62.6009,62.62,105109.0
2024-04-25 12:30:00,65.41,65.66,65.38,65.58,230244.0,62.62,62.8593,62.5913,62.7827,230244.0
2024-04-25 12:40:00,65.58,65.63,65.54,65.58,114867.0,62.7827,62.8306,62.7445,62.7827,114867.0
2024-04-25 12:50:00,65.57,65.63,65.53,65.62,89323.0,62.7732,62.8306,62.7349,62.821,89323.0
2024-04-25 13:00:00,65.62,65.75,65.54,65.67,302125.0,62.821,62.9455,62.7445,62.8689,302125.0
2024-04-25 13:10:00,65.67,65.71,65.48,65.49,163512.0,62.8689,62.9072,62.687,62.6966,163512.0
2024-04-25 13:20:00,65.48,65.5,65.27,65.28,272546.0,62.687,62.7062,62.486,62.4955,272546.0
2024-04-25 13:30:00,65.27,65.41,65.26,65.31,204514.0,62.486,62.62,62.4764,62.5243,204514.0
2024-04-25 13:40:00,65.3,65.44,65.29,65.4,205197.0,62.5147,62.6487,62.5051,62.6104,205197.0
2024-04-25 13:50:00,65.4,65.7,65.39,65.53,161811.0,62.6104,62.8976,62.6009,62.7349,161811.0
2024-04-25 14:00:00,65.53,65.59,65.46,65.47,78207.0,62.7349,62.7923,62.6679,62.6774,78207.0
2024-04-25 14:10:00,65.48,65.53,65.38,65.4,487208.0,62.687,62.7349,62.5913,62.6104,487208.0
2024-04-25 14:20:00,65.39,65.56,65.36,65.48,232571.0,62.6009,62.7636,62.5721,62.687,232571.0
2024-04-25 14:30:00,65.47,65.48,65.29,65.42,190543.0,62.6774,62.687,62.5051,62.6296,190543.0
2024-04-25 14:40:00,65.42,65.43,65.27,65.28,92961.0,62.6296,62.6391,62.486,62.4955,92961.0
2024-04-25 14:50:00,65.28,65.32,65.23,65.32,152508.0,62.4955,62.5338,62.4477,62.5338,152508.0
2024-04-25 15:00:00,65.33,65.4,65.28,65.29,172939.0,62.5434,62.6104,62.4955,62.5051,172939.0
2024-04-25 15:10:00,65.3,65.4,65.21,65.24,441907.0,62.5147,62.6104,62.4285,62.4572,441907.0
2024-04-25 15:20:00,65.24,65.32,65.2,65.31,704197.0,62.4572,62.5338,62.419,62.5243,704197.0
2024-04-25 15:30:00,65.31,65.32,65.18,65.19,545075.0,62.5243,62.5338,62.3998,62.4094,545075.0
2024-04-25 15:40:00,65.2,65.2,65.09,65.16,838011.0,62.419,62.419,62.3136,62.3807,838011.0
2024-04-25 15:50:00,65.16,65.36,65.12,65.29,1358806.0,62.3807,62.5721,62.3424,62.5051,1358806.0
2024-04-26 09:30:00,65.5,66.36,65.05,65.61,1156507.0,62.7062,63.5295,62.2754,62.8115,1156507.0
2024-04-26 09:40:00,65.6,65.87,65.23,65.28,377846.0,62.8019,63.0604,62.4477,62.4955,377846.0
2024-04-26 09:50:00,65.28,65.31,64.69,64.71,215622.0,62.4955,62.5243,61.9307,61.9499,215622.0
2024-04-26 10:00:00,64.71,65.17,64.63,65.0,357687.0,61.9499,62.3902,61.8733,62.2275,357687.0
2024-04-26 10:10:00,64.98,65.76,64.98,65.66,255308.0,62.2083,62.9551,62.2083,62.8593,255308.0
2024-04-26 10:20:00,65.66,65.73,65.45,65.47,241222.0,62.8593,62.9263,62.6583,62.6774,241222.0
2024-04-26 10:30:00,65.47,65.63,65.39,65.42,150197.0,62.6774,62.8306,62.6009,62.6296,150197.0
2024-04-26 10:40:00,65.42,65.44,65.03,65.25,348072.0,62.6296,62.6487,62.2562,62.4668,348072.0
2024-04-26 10:50:00,65.25,65.38,65.17,65.2,180908.0,62.4668,62.5913,62.3902,62.419,180908.0
2024-04-26 11:00:00,65.21,65.58,65.19,65.5,227896.0,62.4285,62.7827,62.4094,62.7062,227896.0
2024-04-26 11:10:00,65.51,65.78,65.45,65.63,184629.0,62.7157,62.9742,62.6583,62.8306,184629.0
2024-04-26 11:20:00,65.63,65.8,65.53,65.53,223089.0,62.8306,62.9934,62.7349,62.7349,223089.0
2024-04-26 11:30:00,65.53,65.79,65.51,65.78,351403.0,62.7349,62.9838,62.7157,62.9742,351403.0
2024-04-26 11:40:00,65.79,65.81,65.68,65.75,128945.0,62.9838,63.0029,62.8785,62.9455,128945.0
2024-04-26 11:50:00,65.75,65.77,65.56,65.69,96725.0,62.9455,62.9646,62.7636,62.8881,96725.0
2024-04-26 12:00:00,65.68,65.87,65.66,65.85,364762.0,62.8785,63.0604,62.8593,63.0412,364762.0
2024-04-26 12:10:00,65.86,65.87,65.74,65.75,82401.0,63.0508,63.0604,62.9359,62.9455,82401.0
2024-04-26 12:20:00,65.74,65.86,65.73,65.77,77172.0,62.9359,63.0508,62.9263,62.9646,77172.0
2024-04-26 12:30:00,65.78,65.82,65.7,65.77,138221.0,62.9742,63.0125,62.8976,62.9646,138221.0
2024-04-26 12:40:00,65.76,65.78,65.62,65.67,67371.0,62.9551,62.9742,62.821,62.8689,67371.0
2024-04-26 12:50:00,65.68,65.73,65.56,65.57,59541.0,62.8785,62.9263,62.7636,62.7732,59541.0
2024-04-26 13:00:00,65.58,65.65,65.53,65.55,69408.0,62.7827,62.8498,62.7349,62.754,69408.0
2024-04-26 13:10:00,65.56,65.58,65.42,65.48,69438.0,62.7636,62.7827,62.6296,62.687,69438.0
2024-04-26 13:20:00,65.48,65.51,65.37,65.49,382524.0,62.687,62.7157,62.5817,62.6966,382524.0
2024-04-26 13:30:00,65.49,65.66,65.46,65.5,91855.0,62.6966,62.8593,62.6679,62.7062,91855.0
2024-04-26 13:40:00,65.5,65.61,65.43,65.58,80394.0,62.7062,62.8115,62.6391,62.7827,80394.0
2024-04-26 13:50:00,65.59,65.7,65.57,65.62,120081.0,62.7923,62.8976,62.7732,62.821,120081.0
2024-04-26 14:00:00,65.63,65.68,65.55,65.56,88574.0,62.8306,62.8785,62.754,62.7636,88574.0
2024-04-26 14:10:00,65.58,65.67,65.56,65.59,77773.0,62.7827,62.8689,62.7636,62.7923,77773.0
2024-04-26 14:20:00,65.59,65.64,65.53,65.57,77628.0,62.7923,62.8402,62.7349,62.7732,77628.0
2024-04-26 14:30:00,65.58,65.79,65.57,65.73,102818.0,62.7827,62.9838,62.7732,62.9263,102818.0
2024-04-26 14:40:00,65.73,65.86,65.68,65.77,696280.0,62.9263,63.0508,62.8785,62.9646,696280.0
2024-04-26 14:50:00,65.78,65.78,65.65,65.76,70303.0,62.9742,62.9742,62.8498,62.9551,70303.0
2024-04-26 15:00:00,65.76,65.8,65.7,65.73,113261.0,62.9551,62.9934,62.8976,62.9263,113261.0
2024-04-26 15:10:00,65.73,65.78,65.68,65.7,172995.0,62.9263,62.9742,62.8785,62.8976,172995.0
2024-04-26 15:20:00,65.69,65.7,65.59,65.62,148428.0,62.8881,62.8976,62.7923,62.821,148428.0
2024-04-26 15:30:00,65.61,65.73,65.47,65.48,212625.0,62.8115,62.9263,62.6774,62.687,212625.0
2024-04-26 15:40:00,65.48,65.61,65.47,65.55,219311.0,62.687,62.8115,62.6774,62.754,219311.0
2024-04-26 15:50:00,65.54,65.6,65.34,65.46,772231.0,62.7445,62.8019,62.553,62.6679,772231.0
2024-04-29 09:30:00,65.3,65.6,65.2,65.46,297064.0,62.5147,62.8019,62.419,62.6679,297064.0
2024-04-29 09:40:00,65.46,66.21,65.29,66.19,167808.0,62.6679,63.3859,62.5051,63.3667,167808.0
2024-04-29 09:50:00,66.18,66.38,66.05,66.38,184881.0,63.3572,63.5486,63.2327,63.5486,184881.0
2024-04-29 10:00:00,66.36,66.6,66.22,66.59,122730.0,63.5295,63.7592,63.3954,63.7497,122730.0
2024-04-29 10:10:00,66.58,66.78,66.54,66.71,134391.0,63.7401,63.9316,63.7018,63.8645,134391.0
2024-04-29 10:20:00,66.71,66.91,66.65,66.85,153747.0,63.8645,64.056,63.8071,63.9986,153747.0
2024-04-29 10:30:00,66.85,66.89,66.71,66.78,96933.0,63.9986,64.0369,63.8645,63.9316,96933.0
2024-04-29 10:40:00,66.77,66.77,66.37,66.4,83256.0,63.922,63.922,63.5391,63.5678,83256.0
2024-04-29 10:50:00,66.4,66.57,66.37,66.51,114345.0,63.5678,63.7305,63.5391,63.6731,114345.0
2024-04-29 11:00:00,66.51,66.67,66.5,66.61,87114.0,63.6731,63.8263,63.6635,63.7688,87114.0
2024-04-29 11:10:00,66.61,66.7,66.55,66.59,128460.0,63.7688,63.855,63.7114,63.7497,128460.0
2024-04-29 11:20:00,66.58,66.6,66.4,66.51,140432.0,63.7401,63.7592,63.5678,63.6731,140432.0
2024-04-29 11:30:00,66.52,66.63,66.5,66.51,128945.0,63.6827,63.788,63.6635,63.6731,128945.0
2024-04-29 11:40:00,66.5,66.51,66.35,66.38,110488.0,63.6635,63.6731,63.5199,63.5486,110488.0
2024-04-29 11:50:00,66.38,66.58,66.33,66.58,104167.0,63.5486,63.7401,63.5008,63.7401,104167.0
2024-04-29 12:00:00,66.58,66.61,66.44,66.44,75764.0,63.7401,63.7688,63.6061,63.6061,75764.0
2024-04-29 12:10:00,66.44,66.64,66.44,66.55,138006.0,63.6061,63.7975,63.6061,63.7114,138006.0
2024-04-29 12:20:00,66.56,66.57,66.48,66.56,74583.0,63.7209,63.7305,63.6444,63.7209,74583.0
2024-04-29 12:30:00,66.56,66.65,66.52,66.64,92226.0,63.7209,63.8071,63.6827,63.7975,92226.0
2024-04-29 12:40:00,66.65,66.65,66.52,66.55,67705.0,63.8071,63.8071,63.6827,63.7114,67705.0
2024-04-29 12:50:00,66.55,66.56,66.38,66.52,253495.0,63.7114,63.7209,63.5486,63.6827,253495.0
2024-04-29 13:00:00,66.52,66.57,66.49,66.52,56524.0,63.6827,63.7305,63.6539,63.6827,56524.0
2024-04-29 13:10:00,66.53,66.56,66.46,66.48,98525.0,63.6922,63.7209,63.6252,63.6444,98525.0
2024-04-29 13:20:00,66.48,66.51,66.38,66.4,67059.0,63.6444,63.6731,63.5486,63.5678,67059.0
2024-04-29 13:30:00,66.4,66.51,66.37,66.48,50044.0,63.5678,63.6731,63.5391,63.6444,50044.0
2024-04-29 13:40:00,66.48,66.53,66.37,66.45,90350.0,63.6444,63.6922,63.5391,63.6156,90350.0
2024-04-29 13:50:00,66.45,66.45,66.39,66.42,45367.0,63.6156,63.6156,63.5582,63.5869,45367.0
2024-04-29 14:00:00,66.42,66.45,66.29,66.38,61858.0,63.5869,63.6156,63.4625,63.5486,61858.0
2024-04-29 14:10:00,66.38,66.38,66.17,66.19,80652.0,63.5486,63.5486,63.3476,63.3667,80652.0
2024-04-29 14:20:00,66.19,66.23,66.13,66.2,61545.0,63.3667,63.405,63.3093,63.3763,61545.0
2024-04-29 14:30:00,66.2,66.2,66.03,66.05,83891.0,63.3763,63.3763,63.2136,63.2327,83891.0
2024-04-29 14:40:00,66.05,66.08,66.0,66.05,77793.0,63.2327,63.2614,63.1848,63.2327,77793.0
2024-04-29 14:50:00,66.05,66.09,65.89,65.9,118391.0,63.2327,63.271,63.0795,63.0891,118391.0
2024-04-29 15:00:00,65.9,65.9,65.69,65.77,84697.0,63.0891,63.0891,62.8881,62.9646,84697.0
2024-04-29 15:10:00,65.77,65.78,65.7,65.72,83598.0,62.9646,62.9742,62.8976,62.9168,83598.0
2024-04-29 15:20:00,65.72,65.78,65.7,65.72,66974.0,62.9168,62.9742,62.8976,62.9168,66974.0
2024-04-29 15:30:00,65.71,65.77,65.66,65.73,108350.0,62.9072,62.9646,62.8593,62.9263,108350.0
2024-04-29 15:40:00,65.73,65.81,65.72,65.74,118613.0,62.9263,63.0029,62.9168,62.9359,118613.0
2024-04-29 15:50:00,65.75,66.02,65.67,65.94,728374.0,62.9455,63.204,62.8689,63.1274,728374.0
2024-04-30 09:30:00,65.62,65.64,65.1,65.11,165795.0,62.821,62.8402,62.3232,62.3328,165795.0
2024-04-30 09:40:00,65.11,65.18,64.91,65.12,76090.0,62.3328,62.3998,62.1413,62.3424,76090.0
2024-04-30 09:50:00,65.12,65.14,64.83,64.88,58834.0,62.3424,62.3615,62.0647,62.1126,58834.0
2024-04-30 10:00:00,64.89,65.21,64.82,65.13,112425.0,62.1222,62.4285,62.0552,62.3519,112425.0
2024-04-30 10:10:00,65.16,65.18,65.05,65.07,56705.0,62.3807,62.3998,62.2754,62.2945,56705.0
2024-04-30 10:20:00,65.07,65.12,65.0,65.02,58012.0,62.2945,62.3424,62.2275,62.2466,58012.0
2024-04-30 10:30:00,65.01,65.05,64.95,64.95,49772.0,62.2371,62.2754,62.1796,62.1796,49772.0
2024-04-30 10:40:00,64.95,65.24,64.92,65.2,62615.0,62.1796,62.4572,62.1509,62.419,62615.0
2024-04-30 10:50:00,65.21,65.33,65.14,65.22,95164.0,62.4285,62.5434,62.3615,62.4381,95164.0
2024-04-30 11:00:00,65.22,65.22,65.09,65.17,73356.0,62.4381,62.4381,62.3136,62.3902,73356.0
2024-04-30 11:10:00,65.19,65.28,65.15,65.23,100386.0,62.4094,62.4955,62.3711,62.4477,100386.0
2024-04-30 11:20:00,65.23,65.34,65.22,65.3,73074.0,62.4477,62.553,62.4381,62.5147,73074.0
2024-04-30 11:30:00,65.3,65.33,65.18,65.23,102647.0,62.5147,62.5434,62.3998,62.4477,102647.0
2024-04-30 11:40:00,65.23,65.38,65.23,65.37,70073.0,62.4477,62.5913,62.4477,62.5817,70073.0
2024-04-30 11:50:00,65.38,65.38,65.22,65.23,59019.0,62.5913,62.5913,62.4381,62.4477,59019.0
2024-04-30 12:00:00,65.23,65.31,65.19,65.31,46955.0,62.4477,62.5243,62.4094,62.5243,46955.0
2024-04-30 12:10:00,65.3,65.41,65.28,65.33,55287.0,62.5147,62.62,62.4955,62.5434,55287.0
2024-04-30 12:20:00,65.33,65.39,65.32,65.39,43170.0,62.5434,62.6009,62.5338,62.6009,43170.0
2024-04-30 12:30:00,65.39,65.41,65.29,65.3,47204.0,62.6009,62.62,62.5051,62.5147,47204.0
2024-04-30 12:40:00,65.3,65.31,65.19,65.2,75794.0,62.5147,62.5243,62.4094,62.419,75794.0
2024-04-30 12:50:00,65.2,65.33,65.18,65.27,81330.0,62.419,62.5434,62.3998,62.486,81330.0
2024-04-30 13:00:00,65.26,65.46,65.24,65.4,100447.0,62.4764,62.6679,62.4572,62.6104,100447.0
2024-04-30 13:10:00,65.4,65.4,65.26,65.35,45342.0,62.6104,62.6104,62.4764,62.5626,45342.0
2024-04-30 13:20:00,65.34,65.35,65.23,65.32,108043.0,62.553,62.5626,62.4477,62.5338,108043.0
2024-04-30 13:30:00,65.33,65.34,65.11,65.12,69995.0,62.5434,62.553,62.3328,62.3424,69995.0
2024-04-30 13:40:00,65.12,65.22,65.08,65.17,77953.0,62.3424,62.4381,62.3041,62.3902,77953.0
2024-04-30 13:50:00,65.17,65.28,65.17,65.22,53299.0,62.3902,62.4955,62.3902,62.4381,53299.0
2024-04-30 14:00:00,65.22,65.34,65.19,65.2,59968.0,62.4381,62.553,62.4094,62.419,59968.0
2024-04-30 14:10:00,65.19,65.2,65.07,65.15,86673.0,62.4094,62.419,62.2945,62.3711,86673.0
2024-04-30 14:20:00,65.15,65.16,65.04,65.09,56687.0,62.3711,62.3807,62.2658,62.3136,56687.0
2024-04-30 14:30:00,65.08,65.13,65.03,65.09,44477.0,62.3041,62.3519,62.2562,62.3136,44477.0
2024-04-30 14:40:00,65.09,65.09,65.02,65.04,76615.0,62.3136,62.3136,62.2466,62.2658,76615.0
2024-04-30 14:50:00,65.03,65.1,65.01,65.09,72658.0,62.2562,62.3232,62.2371,62.3136,72658.0
2024-04-30 15:00:00,65.08,65.15,65.07,65.13,54996.0,62.3041,62.3711,62.2945,62.3519,54996.0
2024-04-30 15:10:00,65.13,65.16,65.03,65.05,63787.0,62.3519,62.3807,62.2562,62.2754,63787.0
2024-04-30 15:20:00,65.04,65.1,65.0,65.09,93857.0,62.2658,62.3232,62.2275,62.3136,93857.0
2024-04-30 15:30:00,65.09,65.15,64.96,64.99,131956.0,62.3136,62.3711,62.1892,62.2179,131956.0
2024-04-30 15:40:00,65.0,65.23,64.97,65.2,140581.0,62.2275,62.4477,62.1988,62.419,140581.0
2024-04-30 15:50:00,65.2,65.31,65.14,65.18,923801.0,62.419,62.5243,62.3615,62.3998,923801.0
2024-05-01 09:30:00,65.32,65.81,65.32,65.43,127516.0,62.5338,63.0029,62.5338,62.6391,127516.0
2024-05-01 09:40:00,65.42,65.42,65.14,65.33,84808.0,62.6296,62.6296,62.3615,62.5434,84808.0
2024-05-01 09:50:00,65.33,65.41,65.23,65.4,65983.0,62.5434,62.62,62.4477,62.6104,65983.0
2024-05-01 10:00:00,65.42,65.43,65.17,65.2,108193.0,62.6296,62.6391,62.3902,62.419,108193.0
2024-05-01 10:10:00,65.2,65.4,65.2,65.25,95812.0,62.419,62.6104,62.419,62.4668,95812.0
2024-05-01 10:20:00,65.24,65.3,65.16,65.19,98460.0,62.4572,62.5147,62.3807,62.4094,98460.0
2024-05-01 10:30:00,65.19,65.19,65.08,65.13,80094.0,62.4094,62.4094,62.3041,62.3519,80094.0
2024-05-01 10:40:00,65.13,65.29,65.06,65.29,81346.0,62.3519,62.5051,62.2849,62.5051,81346.0
2024-05-01 10:50:00,65.31,65.38,65.28,65.33,63477.0,62.5243,62.5913,62.4955,62.5434,63477.0
2024-05-01 11:00:00,65.34,65.65,65.32,65.63,69800.0,62.553,62.8498,62.5338,62.8306,69800.0
2024-05-01 11:10:00,65.64,65.79,65.6,65.66,78987.0,62.8402,62.9838,62.8019,62.8593,78987.0
2024-05-01 11:20:00,65.66,65.74,65.61,65.72,68970.0,62.8593,62.9359,62.8115,62.9168,68970.0
2024-05-01 11:30:00,65.72,65.78,65.6,65.63,70577.0,62.9168,62.9742,62.8019,62.8306,70577.0
2024-05-01 11:40:00,65.63,65.63,65.46,65.47,57594.0,62.8306,62.8306,62.6679,62.6774,57594.0
2024-05-01 11:50:00,65.47,65.64,65.46,65.62,51539.0,62.6774,62.8402,62.6679,62.821,51539.0
2024-05-01 12:00:00,65.61,65.67,65.59,65.6,52015.0,62.8115,62.8689,62.7923,62.8019,52015.0
2024-05-01 12:10:00,65.6,65.63,65.53,65.57,27349.0,62.8019,62.8306,62.7349,62.7732,27349.0
2024-05-01 12:20:00,65.56,65.58,65.43,65.44,43013.0,62.7636,62.7827,62.6391,62.6487,43013.0
2024-05-01 12:30:00,65.42,65.48,65.41,65.46,62683.0,62.6296,62.687,62.62,62.6679,62683.0
2024-05-01 12:40:00,65.45,65.49,65.42,65.48,42664.0,62.6583,62.6966,62.6296,62.687,42664.0
2024-05-01 12:50:00,65.48,65.5,65.42,65.46,36135.0,62.687,62.7062,62.6296,62.6679,36135.0
2024-05-01 13:00:00,65.45,65.49,65.39,65.48,44093.0,62.6583,62.6966,62.6009,62.687,44093.0
2024-05-01 13:10:00,65.47,65.5,65.41,65.48,37586.0,62.6774,62.7062,62.62,62.687,37586.0
2024-05-01 13:20:00,65.48,65.52,65.35,65.38,69855.0,62.687,62.7253,62.5626,62.5913,69855.0
2024-05-01 13:30:00,65.37,65.41,65.23,65.24,194759.0,62.5817,62.62,62.4477,62.4572,194759.0
2024-05-01 13:40:00,65.23,65.25,65.08,65.14,129166.0,62.4477,62.4668,62.3041,62.3615,129166.0
2024-05-01 13:50:00,65.12,65.17,65.02,65.09,61874.0,62.3424,62.3902,62.2466,62.3136,61874.0
2024-05-01 14:00:00,65.09,65.14,64.97,65.08,91262.0,62.3136,62.3615,62.1988,62.3041,91262.0
2024-05-01 14:10:00,65.08,65.08,65.0,65.01,76148.0,62.3041,62.3041,62.2275,62.2371,76148.0
2024-05-01 14:20:00,65.01,65.13,64.99,65.11,78720.0,62.2371,62.3519,62.2179,62.3328,78720.0
2024-05-01 14:30:00,65.11,65.18,64.99,65.14,114968.0,62.3328,62.3998,62.2179,62.3615,114968.0
2024-05-01 14:40:00,65.14,65.55,65.13,65.54,89985.0,62.3615,62.754,62.3519,62.7445,89985.0
2024-05-01 14:50:00,65.54,65.7,65.49,65.7,72729.0,62.7445,62.8976,62.6966,62.8976,72729.0
2024-05-01 15:00:00,65.7,65.84,65.63,65.79,121124.0,62.8976,63.0317,62.8306,62.9838,121124.0
2024-05-01 15:10:00,65.8,65.89,65.69,65.73,116503.0,62.9934,63.0795,62.8881,62.9263,116503.0
2024-05-01 15:20:00,65.73,65.89,65.63,65.87,167261.0,62.9263,63.0795,62.8306,63.0604,167261.0
2024-05-01 15:30:00,65.87,65.87,65.64,65.7,247209.0,63.0604,63.0604,62.8402,62.8976,247209.0
2024-05-01 15:40:00,65.69,65.85,65.68,65.77,168537.0,62.8881,63.0412,62.8785,62.9646,168537.0
2024-05-01 15:50:00,65.74,65.78,65.44,65.49,660937.0,62.9359,62.9742,62.6487,62.6966,660937.0
2024-05-02 09:30:00,65.75,65.8,65.03,65.15,156348.0,62.9455,62.9934,62.2562,62.3711,156348.0
2024-05-02 09:40:00,65.14,65.15,64.89,65.0,178650.0,62.3615,62.3711,62.1222,62.2275,178650.0
2024-05-02 09:50:00,64.98,65.14,64.9,65.12,171704.0,62.2083,62.3615,62.1318,62.3424,171704.0
2024-05-02 10:00:00,65.13,65.34,65.13,65.27,66725.0,62.3519,62.553,62.3519,62.486,66725.0
2024-05-02 10:10:00,65.25,65.57,65.25,65.55,50104.0,62.4668,62.7732,62.4668,62.754,50104.0
2024-05-02 10:20:00,65.56,65.58,65.41,65.48,63126.0,62.7636,62.7827,62.62,62.687,63126.0
2024-05-02 10:30:00,65.48,65.53,65.31,65.37,43660.0,62.687,62.7349,62.5243,62.5817,43660.0
2024-05-02 10:40:00,65.37,65.46,65.32,65.45,57545.0,62.5817,62.6679,62.5338,62.6583,57545.0
2024-05-02 10:50:00,65.45,65.53,65.41,65.5,71862.0,62.6583,62.7349,62.62,62.7062,71862.0
2024-05-02 11:00:00,65.5,65.53,65.23,65.29,85806.0,62.7062,62.7349,62.4477,62.5051,85806.0
2024-05-02 11:10:00,65.29,65.36,65.21,65.35,71183.0,62.5051,62.5721,62.4285,62.5626,71183.0
2024-05-02 11:20:00,65.35,65.36,65.27,65.29,61084.0,62.5626,62.5721,62.486,62.5051,61084.0
2024-05-02 11:30:00,65.3,65.3,65.08,65.19,93134.0,62.5147,62.5147,62.3041,62.4094,93134.0
2024-05-02 11:40:00,65.19,65.24,65.13,65.13,44453.0,62.4094,62.4572,62.3519,62.3519,44453.0
2024-05-02 11:50:00,65.13,65.15,65.05,65.13,59403.0,62.3519,62.3711,62.2754,62.3519,59403.0
2024-05-02 12:00:00,65.13,65.18,65.08,65.12,49907.0,62.3519,62.3998,62.3041,62.3424,49907.0
2024-05-02 12:10:00,65.13,65.16,65.0,65.02,58498.0,62.3519,62.3807,62.2275,62.2466,58498.0
2024-05-02 12:20:00,65.02,65.12,65.01,65.1,53742.0,62.2466,62.3424,62.2371,62.3232,53742.0
2024-05-02 12:30:00,65.1,65.13,65.05,65.11,52430.0,62.3232,62.3519,62.2754,62.3328,52430.0
2024-05-02 12:40:00,65.11,65.12,65.01,65.02,72159.0,62.3328,62.3424,62.2371,62.2466,72159.0
2024-05-02 12:50:00,65.02,65.08,64.95,65.01,73540.0,62.2466,62.3041,62.1796,62.2371,73540.0
2024-05-02 13:00:00,65.01,65.13,64.97,65.13,39793.0,62.2371,62.3519,62.1988,62.3519,39793.0
2024-05-02 13:10:00,65.13,65.23,65.12,65.2,39885.0,62.3519,62.4477,62.3424,62.419,39885.0
2024-05-02 13:20:00,65.2,65.26,65.17,65.25,36505.0,62.419,62.4764,62.3902,62.4668,36505.0
2024-05-02 13:30:00,65.26,65.27,65.21,65.26,54180.0,62.4764,62.486,62.4285,62.4764,54180.0
2024-05-02 13:40:00,65.25,65.27,65.18,65.25,58387.0,62.4668,62.486,62.3998,62.4668,58387.0
2024-05-02 13:50:00,65.26,65.28,65.21,65.22,64501.0,62.4764,62.4955,62.4285,62.4381,64501.0
2024-05-02 14:00:00,65.22,65.32,65.17,65.31,86455.0,62.4381,62.5338,62.3902,62.5243,86455.0
2024-05-02 14:10:00,65.32,65.34,65.26,65.27,56766.0,62.5338,62.553,62.4764,62.486,56766.0
2024-05-02 14:20:00,65.28,65.28,65.19,65.24,54592.0,62.4955,62.4955,62.4094,62.4572,54592.0
2024-05-02 14:30:00,65.23,65.32,65.21,65.23,36736.0,62.4477,62.5338,62.4285,62.4477,36736.0
2024-05-02 14:40:00,65.23,65.34,65.22,65.31,52345.0,62.4477,62.553,62.4381,62.5243,52345.0
2024-05-02 14:50:00,65.31,65.48,65.31,65.45,86978.0,62.5243,62.687,62.5243,62.6583,86978.0
2024-05-02 15:00:00,65.45,65.47,65.34,65.44,113044.0,62.6583,62.6774,62.553,62.6487,113044.0
2024-05-02 15:10:00,65.44,65.46,65.33,65.36,63722.0,62.6487,62.6679,62.5434,62.5721,63722.0
2024-05-02 15:20:00,65.35,65.39,65.29,65.34,65551.0,62.5626,62.6009,62.5051,62.553,65551.0
2024-05-02 15:30:00,65.33,65.42,65.29,65.4,71150.0,62.5434,62.6296,62.5051,62.6104,71150.0
2024-05-02 15:40:00,65.4,65.41,65.25,65.27,112030.0,62.6104,62.62,62.4668,62.486,112030.0
2024-05-02 15:50:00,65.25,65.34,65.22,65.32,477362.0,62.4668,62.553,62.4381,62.5338,477362.0
2024-05-03 09:30:00,65.51,65.53,64.42,64.9,419785.0,62.7157,62.7349,61.6722,62.1318,419785.0
2024-05-03 09:40:00,64.99,65.35,64.91,65.17,102783.0,62.2179,62.5626,62.1413,62.3902,102783.0
2024-05-03 09:50:00,65.17,65.27,65.1,65.14,89824.0,62.3902,62.486,62.3232,62.3615,89824.0
2024-05-03 10:00:00,65.17,65.29,64.92,64.93,108353.0,62.3902,62.5051,62.1509,62.1605,108353.0
2024-05-03 10:10:00,64.94,65.04,64.78,64.79,140675.0,62.17,62.2658,62.0169,62.0264,140675.0
2024-05-03 10:20:00,64.8,64.82,64.52,64.53,114189.0,62.036,62.0552,61.768,61.7775,114189.0
2024-05-03 10:30:00,64.54,64.6,64.33,64.41,148144.0,61.7871,61.8445,61.5861,61.6627,148144.0
2024-05-03 10:40:00,64.43,64.55,64.33,64.48,122556.0,61.6818,61.7967,61.5861,61.7297,122556.0
2024-05-03 10:50:00,64.5,64.59,64.43,64.51,111614.0,61.7488,61.835,61.6818,61.7584,111614.0
2024-05-03 11:00:00,64.5,64.59,64.46,64.55,122247.0,61.7488,61.835,61.7105,61.7967,122247.0
2024-05-03 11:10:00,64.56,64.68,64.55,64.66,194958.0,61.8063,61.9211,61.7967,61.902,194958.0
2024-05-03 11:20:00,64.65,64.66,64.43,64.48,125311.0,61.8924,61.902,61.6818,61.7297,125311.0
2024-05-03 11:30:00,64.49,64.58,64.48,64.54,61534.0,61.7392,61.8254,61.7297,61.7871,61534.0
2024-05-03 11:40:00,64.55,64.74,64.55,64.72,67453.0,61.7967,61.9786,61.7967,61.9594,67453.0
2024-05-03 11:50:00,64.72,64.73,64.6,64.6,57296.0,61.9594,61.969,61.8445,61.8445,57296.0
2024-05-03 12:00:00,64.59,64.64,64.44,64.47,76788.0,61.835,61.8828,61.6914,61.7201,76788.0
2024-05-03 12:10:00,64.49,64.54,64.45,64.47,70059.0,61.7392,61.7871,61.7009,61.7201,70059.0
2024-05-03 12:20:00,64.47,64.5,64.41,64.41,71301.0,61.7201,61.7488,61.6627,61.6627,71301.0
2024-05-03 12:30:00,64.43,64.5,64.35,64.46,69842.0,61.6818,61.7488,61.6052,61.7105,69842.0
2024-05-03 12:40:00,64.47,64.52,64.42,64.46,69072.0,61.7201,61.768,61.6722,61.7105,69072.0
2024-05-03 12:50:00,64.47,64.5,64.37,64.42,62109.0,61.7201,61.7488,61.6244,61.6722,62109.0
2024-05-03 13:00:00,64.43,64.44,64.36,64.41,51952.0,61.6818,61.6914,61.6148,61.6627,51952.0
2024-05-03 13:10:00,64.42,64.62,64.41,64.59,55518.0,61.6722,61.8637,61.6627,61.835,55518.0
2024-05-03 13:20:00,64.59,64.62,64.51,64.61,67243.0,61.835,61.8637,61.7584,61.8541,67243.0
2024-05-03 13:30:00,64.61,64.64,64.51,64.56,53792.0,61.8541,61.8828,61.7584,61.8063,53792.0
2024-05-03 13:40:00,64.56,64.73,64.56,64.71,51833.0,61.8063,61.969,61.8063,61.9499,51833.0
2024-05-03 13:50:00,64.7,64.72,64.62,64.63,83260.0,61.9403,61.9594,61.8637,61.8733,83260.0
2024-05-03 14:00:00,64.64,64.68,64.58,64.65,68465.0,61.8828,61.9211,61.8254,61.8924,68465.0
2024-05-03 14:10:00,64.65,64.69,64.62,64.65,55392.0,61.8924,61.9307,61.8637,61.8924,55392.0
2024-05-03 14:20:00,64.65,64.7,64.64,64.67,45720.0,61.8924,61.9403,61.8828,61.9116,45720.0
2024-05-03 14:30:00,64.67,64.69,64.62,64.62,49994.0,61.9116,61.9307,61.8637,61.8637,49994.0
2024-05-03 14:40:00,64.61,64.71,64.61,64.67,54749.0,61.8541,61.9499,61.8541,61.9116,54749.0
2024-05-03 14:50:00,64.69,64.71,64.63,64.63,64997.0,61.9307,61.9499,61.8733,61.8733,64997.0
2024-05-03 15:00:00,64.63,64.7,64.59,64.69,77419.0,61.8733,61.9403,61.835,61.9307,77419.0
2024-05-03 15:10:00,64.7,64.76,64.66,64.75,98334.0,61.9403,61.9977,61.902,61.9881,98334.0
2024-05-03 15:20:00,64.75,64.77,64.67,64.68,84455.0,61.9881,62.0073,61.9116,61.9211,84455.0
2024-05-03 15:30:00,64.68,64.68,64.57,64.59,101612.0,61.9211,61.9211,61.8158,61.835,101612.0
2024-05-03 15:40:00,64.59,64.71,64.57,64.68,107141.0,61.835,61.9499,61.8158,61.9211,107141.0
2024-05-03 15:50:00,64.69,64.82,64.66,64.78,517508.0,61.9307,62.0552,61.902,62.0169,517508.0
2024-05-06 09:30:00,64.83,65.06,64.77,64.9,216318.0,62.0647,62.2849,62.0073,62.1318,216318.0
2024-05-06 09:40:00,64.89,65.11,64.79,64.81,159827.0,62.1222,62.3328,62.0264,62.0456,159827.0
2024-05-06 09:50:00,64.8,64.96,64.76,64.86,83420.0,62.036,62.1892,61.9977,62.0935,83420.0
2024-05-06 10:00:00,64.87,64.99,64.85,64.92,55583.0,62.103,62.2179,62.0839,62.1509,55583.0
2024-05-06 10:10:00,64.94,65.12,64.94,65.01,93373.0,62.17,62.3424,62.17,62.2371,93373.0
2024-05-06 10:20:00,65.01,65.02,64.79,64.81,91491.0,62.2371,62.2466,62.0264,62.0456,91491.0
2024-05-06 10:30:00,64.8,64.97,64.78,64.78,66796.0,62.036,62.1988,62.0169,62.0169,66796.0
2024-05-06 10:40:00,64.78,64.85,64.65,64.67,87700.0,62.0169,62.0839,61.8924,61.9116,87700.0
2024-05-06 10:50:00,64.66,64.67,64.53,64.66,86390.0,61.902,61.9116,61.7775,61.902,86390.0
2024-05-06 11:00:00,64.66,64.67,64.51,64.52,44796.0,61.902,61.9116,61.7584,61.768,44796.0
2024-05-06 11:10:00,64.51,64.53,64.35,64.4,93990.0,61.7584,61.7775,61.6052,61.6531,93990.0
2024-05-06 11:20:00,64.4,64.51,64.37,64.48,81933.0,61.6531,61.7584,61.6244,61.7297,81933.0
2024-05-06 11:30:00,64.48,64.48,64.34,64.36,79686.0,61.7297,61.7297,61.5956,61.6148,79686.0
2024-05-06 11:40:00,64.36,64.49,64.36,64.45,67712.0,61.6148,61.7392,61.6148,61.7009,67712.0
2024-05-06 11:50:00,64.44,64.55,64.43,64.53,70150.0,61.6914,61.7967,61.6818,61.7775,70150.0
2024-05-06 12:00:00,64.53,64.53,64.41,64.42,45926.0,61.7775,61.7775,61.6627,61.6722,45926.0
2024-05-06 12:10:00,64.42,64.48,64.41,64.41,54884.0,61.6722,61.7297,61.6627,61.6627,54884.0
2024-05-06 12:20:00,64.42,64.5,64.41,64.5,55804.0,61.6722,61.7488,61.6627,61.7488,55804.0
2024-05-06 12:30:00,64.5,64.59,64.5,64.53,67562.0,61.7488,61.835,61.7488,61.7775,67562.0
2024-05-06 12:40:00,64.54,64.71,64.54,64.66,102738.0,61.7871,61.9499,61.7871,61.902,102738.0
2024-05-06 12:50:00,64.66,64.67,64.58,64.61,51477.0,61.902,61.9116,61.8254,61.8541,51477.0
2024-05-06 13:00:00,64.61,64.69,64.6,64.66,37918.0,61.8541,61.9307,61.8445,61.902,37918.0
2024-05-06 13:10:00,64.65,64.81,64.61,64.74,84594.0,61.8924,62.0456,61.8541,61.9786,84594.0
2024-05-06 13:20:00,64.75,64.86,64.74,64.86,74624.0,61.9881,62.0935,61.9786,62.0935,74624.0
2024-05-06 13:30:00,64.85,64.98,64.84,64.97,121089.0,62.0839,62.2083,62.0743,62.1988,121089.0
2024-05-06 13:40:00,64.97,65.06,64.94,65.06,87512.0,62.1988,62.2849,62.17,62.2849,87512.0
2024-05-06 13:50:00,65.06,65.12,65.03,65.12,65339.0,62.2849,62.3424,62.2562,62.3424,65339.0
2024-05-06 14:00:00,65.12,65.18,65.12,65.17,78121.0,62.3424,62.3998,62.3424,62.3902,78121.0
2024-05-06 14:10:00,65.17,65.21,65.09,65.12,71083.0,62.3902,62.4285,62.3136,62.3424,71083.0
2024-05-06 14:20:00,65.11,65.16,65.08,65.14,72851.0,62.3328,62.3807,62.3041,62.3615,72851.0
2024-05-06 14:30:00,65.14,65.29,65.13,65.17,146929.0,62.3615,62.5051,62.3519,62.3902,146929.0
2024-05-06 14:40:00,65.17,65.22,65.12,65.18,160734.0,62.3902,62.4381,62.3424,62.3998,160734.0
2024-05-06 14:50:00,65.19,65.2,65.05,65.17,105696.0,62.4094,62.419,62.2754,62.3902,105696.0
2024-05-06 15:00:00,65.17,65.21,65.1,65.14,93778.0,62.3902,62.4285,62.3232,62.3615,93778.0
2024-05-06 15:10:00,65.14,65.17,65.01,65.04,135489.0,62.3615,62.3902,62.2371,62.2658,135489.0
2024-05-06 15:20:00,65.04,65.24,65.0,65.17,133840.0,62.2658,62.4572,62.2275,62.3902,133840.0
2024-05-06 15:30:00,65.17,65.21,65.11,65.17,147670.0,62.3902,62.4285,62.3328,62.3902,147670.0
2024-05-06 15:40:00,65.16,65.22,65.12,65.21,173950.0,62.3807,62.4381,62.3424,62.4285,173950.0
2024-05-06 15:50:00,65.22,65.56,65.21,65.55,871785.0,62.4381,62.7636,62.4285,62.754,871785.0
2024-05-07 09:30:00,65.92,65.92,65.16,65.28,120602.0,63.1082,63.1082,62.3807,62.4955,120602.0
2024-05-07 09:40:00,65.29,65.71,65.29,65.68,93139.0,62.5051,62.9072,62.5051,62.8785,93139.0
2024-05-07 09:50:00,65.7,65.76,65.41,65.53,62449.0,62.8976,62.9551,62.62,62.7349,62449.0
2024-05-07 10:00:00,65.55,65.57,65.37,65.41,55793.0,62.754,62.7732,62.5817,62.62,55793.0
2024-05-07 10:10:00,65.41,65.58,65.4,65.44,54871.0,62.62,62.7827,62.6104,62.6487,54871.0
2024-05-07 10:20:00,65.46,65.63,65.41,65.56,99828.0,62.6679,62.8306,62.62,62.7636,99828.0
2024-05-07 10:30:00,65.56,65.75,65.54,65.66,66568.0,62.7636,62.9455,62.7445,62.8593,66568.0
2024-05-07 10:40:00,65.68,65.69,65.59,65.64,45338.0,62.8785,62.8881,62.7923,62.8402,45338.0
2024-05-07 10:50:00,65.64,65.87,65.63,65.83,84881.0,62.8402,63.0604,62.8306,63.0221,84881.0
2024-05-07 11:00:00,65.85,66.07,65.84,66.04,108765.0,63.0412,63.2518,63.0317,63.2231,108765.0
2024-05-07 11:10:00,66.05,66.14,65.94,66.04,66499.0,63.2327,63.3189,63.1274,63.2231,66499.0
2024-05-07 11:20:00,66.03,66.04,65.8,65.87,70982.0,63.2136,63.2231,62.9934,63.0604,70982.0
2024-05-07 11:30:00,65.88,65.89,65.84,65.87,46133.0,63.07,63.0795,63.0317,63.0604,46133.0
2024-05-07 11:40:00,65.86,65.9,65.79,65.88,76311.0,63.0508,63.0891,62.9838,63.07,76311.0
2024-05-07 11:50:00,65.87,65.9,65.85,65.87,44580.0,63.0604,63.0891,63.0412,63.0604,44580.0
2024-05-07 12:00:00,65.86,65.87,65.79,65.81,43766.0,63.0508,63.0604,62.9838,63.0029,43766.0
2024-05-07 12:10:00,65.81,65.82,65.74,65.81,52586.0,63.0029,63.0125,62.9359,63.0029,52586.0
2024-05-07 12:20:00,65.81,65.91,65.81,65.87,33474.0,63.0029,63.0987,63.0029,63.0604,33474.0
2024-05-07 12:30:00,65.87,65.9,65.84,65.85,59748.0,63.0604,63.0891,63.0317,63.0412,59748.0
2024-05-07 12:40:00,65.86,65.88,65.81,65.82,65688.0,63.0508,63.07,63.0029,63.0125,65688.0
2024-05-07 12:50:00,65.83,65.89,65.79,65.87,87077.0,63.0221,63.0795,62.9838,63.0604,87077.0
2024-05-07 13:00:00,65.87,65.9,65.85,65.88,69081.0,63.0604,63.0891,63.0412,63.07,69081.0
2024-05-07 13:10:00,65.87,65.9,65.85,65.87,46204.0,63.0604,63.0891,63.0412,63.0604,46204.0
2024-05-07 13:20:00,65.87,65.92,65.85,65.9,62171.0,63.0604,63.1082,63.0412,63.0891,62171.0
2024-05-07 13:30:00,65.89,65.89,65.82,65.84,83627.0,63.0795,63.0795,63.0125,63.0317,83627.0
2024-05-07 13:40:00,65.84,65.89,65.77,65.82,62006.0,63.0317,63.0795,62.9646,63.0125,62006.0
2024-05-07 13:50:00,65.83,65.91,65.81,65.85,63426.0,63.0221,63.0987,63.0029,63.0412,63426.0
2024-05-07 14:00:00,65.86,65.88,65.75,65.84,98260.0,63.0508,63.07,62.9455,63.0317,98260.0
2024-05-07 14:10:00,65.85,65.9,65.78,65.79,68141.0,63.0412,63.0891,62.9742,62.9838,68141.0
2024-05-07 14:20:00,65.8,65.86,65.79,65.86,38672.0,62.9934,63.0508,62.9838,63.0508,38672.0
2024-05-07 14:30:00,65.86,65.9,65.82,65.88,41191.0,63.0508,63.0891,63.0125,63.07,41191.0
2024-05-07 14:40:00,65.88,65.96,65.87,65.94,48409.0,63.07,63.1465,63.0604,63.1274,48409.0
2024-05-07 14:50:00,65.94,65.96,65.9,65.94,53440.0,63.1274,63.1465,63.0891,63.1274,53440.0
2024-05-07 15:00:00,65.94,65.97,65.86,65.86,54201.0,63.1274,63.1561,63.0508,63.0508,54201.0
2024-05-07 15:10:00,65.87,65.94,65.86,65.88,90971.0,63.0604,63.1274,63.0508,63.07,90971.0
2024-05-07 15:20:00,65.88,65.9,65.84,65.87,90067.0,63.07,63.0891,63.0317,63.0604,90067.0
2024-05-07 15:30:00,65.87,65.96,65.86,65.94,112361.0,63.0604,63.1465,63.0508,63.1274,112361.0
2024-05-07 15:40:00,65.93,65.94,65.86,65.89,245892.0,63.1178,63.1274,63.0508,63.0795,245892.0
2024-05-07 15:50:00,65.9,65.91,65.32,65.43,1044053.0,63.0891,63.0987,62.5338,62.6391,1044053.0
2024-05-08 09:30:00,65.57,65.61,65.06,65.21,105493.0,62.7732,62.8115,62.2849,62.4285,105493.0
2024-05-08 09:40:00,65.22,65.31,65.14,65.22,72348.0,62.4381,62.5243,62.3615,62.4381,72348.0
2024-05-08 09:50:00,65.23,65.26,65.08,65.08,64935.0,62.4477,62.4764,62.3041,62.3041,64935.0
2024-05-08 10:00:00,65.09,65.14,65.02,65.05,55471.0,62.3136,62.3615,62.2466,62.2754,55471.0
2024-05-08 10:10:00,65.05,65.3,65.04,65.22,67424.0,62.2754,62.5147,62.2658,62.4381,67424.0
2024-05-08 10:20:00,65.22,65.22,64.97,64.98,57966.0,62.4381,62.4381,62.1988,62.2083,57966.0
2024-05-08 10:30:00,64.98,65.22,64.97,65.2,57845.0,62.2083,62.4381,62.1988,62.419,57845.0
2024-05-08 10:40:00,65.22,65.24,65.12,65.17,65194.0,62.4381,62.4572,62.3424,62.3902,65194.0
2024-05-08 10:50:00,65.17,65.2,65.08,65.2,53771.0,62.3902,62.419,62.3041,62.419,53771.0
2024-05-08 11:00:00,65.2,65.32,65.15,65.25,61986.0,62.419,62.5338,62.3711,62.4668,61986.0
2024-05-08 11:10:00,65.25,65.25,65.12,65.17,79461.0,62.4668,62.4668,62.3424,62.3902,79461.0
2024-05-08 11:20:00,65.19,65.19,65.1,65.12,44189.0,62.4094,62.4094,62.3232,62.3424,44189.0
2024-05-08 11:30:00,65.14,65.16,65.07,65.09,45163.0,62.3615,62.3807,62.2945,62.3136,45163.0
2024-05-08 11:40:00,65.08,65.16,65.07,65.14,79945.0,62.3041,62.3807,62.2945,62.3615,79945.0
2024-05-08 11:50:00,65.14,65.19,65.11,65.17,93756.0,62.3615,62.4094,62.3328,62.3902,93756.0
2024-05-08 12:00:00,65.17,65.2,65.08,65.14,63690.0,62.3902,62.419,62.3041,62.3615,63690.0
2024-05-08 12:10:00,65.14,65.16,65.06,65.06,78765.0,62.3615,62.3807,62.2849,62.2849,78765.0
2024-05-08 12:20:00,65.07,65.1,65.03,65.05,64567.0,62.2945,62.3232,62.2562,62.2754,64567.0
2024-05-08 12:30:00,65.05,65.15,65.04,65.12,79439.0,62.2754,62.3711,62.2658,62.3424,79439.0
2024-05-08 12:40:00,65.12,65.19,65.05,65.06,70228.0,62.3424,62.4094,62.2754,62.2849,70228.0
2024-05-08 12:50:00,65.05,65.09,65.01,65.03,53430.0,62.2754,62.3136,62.2371,62.2562,53430.0
2024-05-08 13:00:00,65.04,65.07,64.95,64.98,42588.0,62.2658,62.2945,62.1796,62.2083,42588.0
2024-05-08 13:10:00,64.98,65.0,64.94,64.98,36131.0,62.2083,62.2275,62.17,62.2083,36131.0
2024-05-08 13:20:00,64.98,65.0,64.91,64.94,40026.0,62.2083,62.2275,62.1413,62.17,40026.0
2024-05-08 13:30:00,64.94,64.97,64.87,64.89,49062.0,62.17,62.1988,62.103,62.1222,49062.0
2024-05-08 13:40:00,64.9,64.96,64.87,64.95,42274.0,62.1318,62.1892,62.103,62.1796,42274.0
2024-05-08 13:50:00,64.95,65.0,64.93,64.95,36736.0,62.1796,62.2275,62.1605,62.1796,36736.0
2024-05-08 14:00:00,64.95,65.01,64.95,64.96,23515.0,62.1796,62.2371,62.1796,62.1892,23515.0
2024-05-08 14:10:00,64.97,65.04,64.96,64.99,49358.0,62.1988,62.2658,62.1892,62.2179,49358.0
2024-05-08 14:20:00,64.98,65.01,64.94,65.0,39881.0,62.2083,62.2371,62.17,62.2275,39881.0
2024-05-08 14:30:00,65.0,65.03,64.86,64.86,84036.0,62.2275,62.2562,62.0935,62.0935,84036.0
2024-05-08 14:40:00,64.87,64.89,64.84,64.87,77638.0,62.103,62.1222,62.0743,62.103,77638.0
2024-05-08 14:50:00,64.88,64.88,64.79,64.8,55785.0,62.1126,62.1126,62.0264,62.036,55785.0
2024-05-08 15:00:00,64.79,64.87,64.76,64.87,67026.0,62.0264,62.103,61.9977,62.103,67026.0
2024-05-08 15:10:00,64.87,64.94,64.81,64.92,58525.0,62.103,62.17,62.0456,62.1509,58525.0
2024-05-08 15:20:00,64.91,64.95,64.85,64.88,73664.0,62.1413,62.1796,62.0839,62.1126,73664.0
2024-05-08 15:30:00,64.87,64.93,64.86,64.91,61571.0,62.103,62.1605,62.0935,62.1413,61571.0
2024-05-08 15:40:00,64.9,64.94,64.87,64.88,107586.0,62.1318,62.17,62.103,62.1126,107586.0
2024-05-08 15:50:00,64.89,65.01,64.87,64.9,479672.0,62.1222,62.2371,62.103,62.1318,479672.0
2024-05-09 09:30:00,65.19,65.22,64.73,64.73,175035.0,62.4094,62.4381,61.969,61.969,175035.0
2024-05-09 09:40:00,64.73,64.83,64.66,64.81,52872.0,61.969,62.0647,61.902,62.0456,52872.0
2024-05-09 09:50:00,64.81,64.89,64.8,64.86,46413.0,62.0456,62.1222,62.036,62.0935,46413.0
2024-05-09 10:00:00,64.87,64.97,64.84,64.97,64819.0,62.103,62.1988,62.0743,62.1988,64819.0
2024-05-09 10:10:00,64.97,65.08,64.97,65.02,112344.0,62.1988,62.3041,62.1988,62.2466,112344.0
2024-05-09 10:20:00,65.02,65.02,64.9,64.91,46389.0,62.2466,62.2466,62.1318,62.1413,46389.0
2024-05-09 10:30:00,64.92,64.95,64.85,64.88,69406.0,62.1509,62.1796,62.0839,62.1126,69406.0
2024-05-09 10:40:00,64.88,64.95,64.84,64.94,44782.0,62.1126,62.1796,62.0743,62.17,44782.0
2024-05-09 10:50:00,64.94,64.99,64.9,64.92,55496.0,62.17,62.2179,62.1318,62.1509,55496.0
2024-05-09 11:00:00,64.93,64.95,64.87,64.91,47893.0,62.1605,62.1796,62.103,62.1413,47893.0
2024-05-09 11:10:00,64.9,64.93,64.82,64.83,48683.0,62.1318,62.1605,62.0552,62.0647,48683.0
2024-05-09 11:20:00,64.84,64.9,64.82,64.84,72729.0,62.0743,62.1318,62.0552,62.0743,72729.0
2024-05-09 11:30:00,64.84,64.87,64.77,64.78,62095.0,62.0743,62.103,62.0073,62.0169,62095.0
2024-05-09 11:40:00,64.79,64.84,64.76,64.82,70368.0,62.0264,62.0743,61.9977,62.0552,70368.0
2024-05-09 11:50:00,64.81,64.82,64.72,64.74,79597.0,62.0456,62.0552,61.9594,61.9786,79597.0
2024-05-09 12:00:00,64.73,64.74,64.68,64.7,47449.0,61.969,61.9786,61.9211,61.9403,47449.0
2024-05-09 12:10:00,64.69,64.7,64.61,64.62,57613.0,61.9307,61.9403,61.8541,61.8637,57613.0
2024-05-09 12:20:00,64.63,64.7,64.63,64.66,58445.0,61.8733,61.9403,61.8733,61.902,58445.0
2024-05-09 12:30:00,64.65,64.75,64.65,64.72,61922.0,61.8924,61.9881,61.8924,61.9594,61922.0
2024-05-09 12:40:00,64.73,64.73,64.66,64.67,38473.0,61.969,61.969,61.902,61.9116,38473.0
2024-05-09 12:50:00,64.67,64.71,64.67,64.7,38765.0,61.9116,61.9499,61.9116,61.9403,38765.0
2024-05-09 13:00:00,64.7,64.81,64.7,64.73,58423.0,61.9403,62.0456,61.9403,61.969,58423.0
2024-05-09 13:10:00,64.73,64.78,64.72,64.75,77290.0,61.969,62.0169,61.9594,61.9881,77290.0
2024-05-09 13:20:00,64.75,64.85,64.74,64.84,74261.0,61.9881,62.0839,61.9786,62.0743,74261.0
2024-05-09 13:30:00,64.84,64.88,64.81,64.87,73450.0,62.0743,62.1126,62.0456,62.103,73450.0
2024-05-09 13:40:00,64.86,64.88,64.82,64.85,63995.0,62.0935,62.1126,62.0552,62.0839,63995.0
2024-05-09 13:50:00,64.84,64.85,64.8,64.81,56747.0,62.0743,62.0839,62.036,62.0456,56747.0
2024-05-09 14:00:00,64.81,64.86,64.77,64.86,48346.0,62.0456,62.0935,62.0073,62.0935,48346.0
2024-05-09 14:10:00,64.86,64.86,64.75,64.81,60832.0,62.0935,62.0935,61.9881,62.0456,60832.0
2024-05-09 14:20:00,64.81,64.82,64.78,64.79,21331.0,62.0456,62.0552,62.0169,62.0264,21331.0
2024-05-09 14:30:00,64.8,64.82,64.75,64.78,55793.0,62.036,62.0552,61.9881,62.0169,55793.0
2024-05-09 14:40:00,64.78,64.79,64.76,64.77,35906.0,62.0169,62.0264,61.9977,62.0073,35906.0
2024-05-09 14:50:00,64.77,64.78,64.7,64.72,77532.0,62.0073,62.0169,61.9403,61.9594,77532.0
2024-05-09 15:00:00,64.71,64.73,64.65,64.69,119473.0,61.9499,61.969,61.8924,61.9307,119473.0
2024-05-09 15:10:00,64.69,64.7,64.62,64.63,125160.0,61.9307,61.9403,61.8637,61.8733,125160.0
2024-05-09 15:20:00,64.64,64.72,64.62,64.66,132228.0,61.8828,61.9594,61.8637,61.902,132228.0
2024-05-09 15:30:00,64.66,64.68,64.62,64.64,93159.0,61.902,61.9211,61.8637,61.8828,93159.0
2024-05-09 15:40:00,64.64,64.66,64.56,64.57,195875.0,61.8828,61.902,61.8063,61.8158,195875.0
2024-05-09 15:50:00,64.57,64.74,64.52,64.6,760208.0,61.8158,61.9786,61.768,61.8445,760208.0
2024-05-10 09:30:00,64.72,65.33,64.67,65.33,421455.0,61.9594,62.5434,61.9116,62.5434,421455.0
2024-05-10 09:40:00,65.33,65.34,65.02,65.2,132843.0,62.5434,62.553,62.2466,62.419,132843.0
2024-05-10 09:50:00,65.21,65.64,65.21,65.45,164067.0,62.4285,62.8402,62.4285,62.6583,164067.0
2024-05-10 10:00:00,65.43,65.57,65.4,65.53,123081.0,62.6391,62.7732,62.6104,62.7349,123081.0
2024-05-10 10:10:00,65.55,65.58,65.45,65.49,174458.0,62.754,62.7827,62.6583,62.6966,174458.0
2024-05-10 10:20:00,65.48,65.68,65.4,65.67,508440.0,62.687,62.8785,62.6104,62.8689,508440.0
2024-05-10 10:30:00,65.67,65.68,65.58,65.64,228954.0,62.8689,62.8785,62.7827,62.8402,228954.0
2024-05-10 10:40:00,65.65,66.2,65.6,66.19,315842.0,62.8498,63.3763,62.8019,63.3667,315842.0
2024-05-10 10:50:00,66.18,66.2,65.91,66.19,257034.0,63.3572,63.3763,63.0987,63.3667,257034.0
2024-05-10 11:00:00,66.19,66.2,65.99,66.02,126770.0,63.3667,63.3763,63.1753,63.204,126770.0
2024-05-10 11:10:00,66.02,66.04,65.86,65.87,85401.0,63.204,63.2231,63.0508,63.0604,85401.0
2024-05-10 11:20:00,65.86,65.86,65.73,65.75,87144.0,63.0508,63.0508,62.9263,62.9455,87144.0
2024-05-10 11:30:00,65.76,65.97,65.73,65.83,96402.0,62.9551,63.1561,62.9263,63.0221,96402.0
2024-05-10 11:40:00,65.82,65.92,65.75,65.9,86412.0,63.0125,63.1082,62.9455,63.0891,86412.0
2024-05-10 11:50:00,65.9,65.93,65.85,65.88,54660.0,63.0891,63.1178,63.0412,63.07,54660.0
2024-05-10 12:00:00,65.87,65.88,65.68,65.69,84177.0,63.0604,63.07,62.8785,62.8881,84177.0
2024-05-10 12:10:00,65.7,65.94,65.69,65.85,79349.0,62.8976,63.1274,62.8881,63.0412,79349.0
2024-05-10 12:20:00,65.85,65.85,65.74,65.79,67777.0,63.0412,63.0412,62.9359,62.9838,67777.0
2024-05-10 12:30:00,65.78,65.92,65.76,65.91,62453.0,62.9742,63.1082,62.9551,63.0987,62453.0
2024-05-10 12:40:00,65.92,66.02,65.91,66.02,47787.0,63.1082,63.204,63.0987,63.204,47787.0
2024-05-10 12:50:00,66.02,66.15,66.01,66.09,105300.0,63.204,63.3284,63.1944,63.271,105300.0
2024-05-10 13:00:00,66.09,66.13,66.06,66.1,63971.0,63.271,63.3093,63.2423,63.2806,63971.0
2024-05-10 13:10:00,66.09,66.12,66.03,66.09,92347.0,63.271,63.2997,63.2136,63.271,92347.0
2024-05-10 13:20:00,66.1,66.18,66.09,66.09,83312.0,63.2806,63.3572,63.271,63.271,83312.0
2024-05-10 13:30:00,66.09,66.1,66.01,66.06,54177.0,63.271,63.2806,63.1944,63.2423,54177.0
2024-05-10 13:40:00,66.07,66.08,65.93,65.94,68817.0,63.2518,63.2614,63.1178,63.1274,68817.0
2024-05-10 13:50:00,65.94,65.97,65.88,65.97,56506.0,63.1274,63.1561,63.07,63.1561,56506.0
2024-05-10 14:00:00,65.97,65.98,65.86,65.94,66564.0,63.1561,63.1657,63.0508,63.1274,66564.0
2024-05-10 14:10:00,65.94,65.96,65.87,65.88,59181.0,63.1274,63.1465,63.0604,63.07,59181.0
2024-05-10 14:20:00,65.88,65.88,65.78,65.8,64136.0,63.07,63.07,62.9742,62.9934,64136.0
2024-05-10 14:30:00,65.79,65.86,65.77,65.83,45784.0,62.9838,63.0508,62.9646,63.0221,45784.0
2024-05-10 14:40:00,65.83,65.93,65.83,65.88,44901.0,63.0221,63.1178,63.0221,63.07,44901.0
2024-05-10 14:50:00,65.88,65.97,65.88,65.96,61859.0,63.07,63.1561,63.07,63.1465,61859.0
2024-05-10 15:00:00,65.95,65.97,65.87,65.94,65498.0,63.137,63.1561,63.0604,63.1274,65498.0
2024-05-10 15:10:00,65.93,65.94,65.88,65.9,83483.0,63.1178,63.1274,63.07,63.0891,83483.0
2024-05-10 15:20:00,65.91,65.93,65.85,65.92,110893.0,63.0987,63.1178,63.0412,63.1082,110893.0
2024-05-10 15:30:00,65.92,66.03,65.92,65.97,164922.0,63.1082,63.2136,63.1082,63.1561,164922.0
2024-05-10 15:40:00,65.97,65.98,65.78,65.78,158957.0,63.1561,63.1657,62.9742,62.9742,158957.0
2024-05-10 15:50:00,65.79,66.0,65.79,65.95,604267.0,62.9838,63.1848,62.9838,63.137,604267.0
2024-05-13 09:30:00,66.17,66.35,66.13,66.32,160094.0,63.3476,63.5199,63.3093,63.4912,160094.0
2024-05-13 09:40:00,66.32,66.51,66.29,66.49,109091.0,63.4912,63.6731,63.4625,63.6539,109091.0
2024-05-13 09:50:00,66.5,66.65,66.48,66.62,110750.0,63.6635,63.8071,63.6444,63.7784,110750.0
2024-05-13 10:00:00,66.63,66.74,66.59,66.72,111319.0,63.788,63.8933,63.7497,63.8741,111319.0
2024-05-13 10:10:00,66.71,66.88,66.7,66.88,103908.0,63.8645,64.0273,63.855,64.0273,103908.0
2024-05-13 10:20:00,66.88,66.91,66.77,66.81,69767.0,64.0273,64.056,63.922,63.9603,69767.0
2024-05-13 10:30:00,66.8,67.04,66.77,67.03,93664.0,63.9507,64.1805,63.922,64.1709,93664.0
2024-05-13 10:40:00,67.03,67.17,66.98,67.11,126181.0,64.1709,64.3049,64.123,64.2475,126181.0
2024-05-13 10:50:00,67.1,67.13,67.04,67.11,85864.0,64.2379,64.2666,64.1805,64.2475,85864.0
2024-05-13 11:00:00,67.11,67.21,67.08,67.21,111017.0,64.2475,64.3432,64.2188,64.3432,111017.0
2024-05-13 11:10:00,67.2,67.36,67.19,67.27,104361.0,64.3336,64.4868,64.3241,64.4007,104361.0
2024-05-13 11:20:00,67.28,67.36,67.24,67.27,104847.0,64.4102,64.4868,64.3719,64.4007,104847.0
2024-05-13 11:30:00,67.28,67.32,67.2,67.28,83322.0,64.4102,64.4485,64.3336,64.4102,83322.0
2024-05-13 11:40:00,67.28,67.31,67.11,67.11,65760.0,64.4102,64.439,64.2475,64.2475,65760.0
2024-05-13 11:50:00,67.11,67.16,67.1,67.11,76279.0,64.2475,64.2954,64.2379,64.2475,76279.0
2024-05-13 12:00:00,67.1,67.15,67.07,67.12,60624.0,64.2379,64.2858,64.2092,64.2571,60624.0
2024-05-13 12:10:00,67.12,67.12,66.9,66.93,87552.0,64.2571,64.2571,64.0464,64.0752,87552.0
2024-05-13 12:20:00,66.93,67.01,66.93,67.01,48225.0,64.0752,64.1518,64.0752,64.1518,48225.0
2024-05-13 12:30:00,67.01,67.07,67.0,67.06,38318.0,64.1518,64.2092,64.1422,64.1996,38318.0
2024-05-13 12:40:00,67.06,67.17,67.06,67.14,48732.0,64.1996,64.3049,64.1996,64.2762,48732.0
2024-05-13 12:50:00,67.13,67.22,67.13,67.19,37602.0,64.2666,64.3528,64.2666,64.3241,37602.0
2024-05-13 13:00:00,67.19,67.24,67.14,67.2,74320.0,64.3241,64.3719,64.2762,64.3336,74320.0
2024-05-13 13:10:00,67.2,67.28,67.19,67.28,47155.0,64.3336,64.4102,64.3241,64.4102,47155.0
2024-05-13 13:20:00,67.27,67.41,67.26,67.34,86338.0,64.4007,64.5347,64.3911,64.4677,86338.0
2024-05-13 13:30:00,67.34,67.35,67.23,67.25,67540.0,64.4677,64.4772,64.3624,64.3815,67540.0
2024-05-13 13:40:00,67.23,67.28,67.19,67.25,55143.0,64.3624,64.4102,64.3241,64.3815,55143.0
2024-05-13 13:50:00,67.26,67.31,67.24,67.26,44377.0,64.3911,64.439,64.3719,64.3911,44377.0
2024-05-13 14:00:00,67.25,67.26,67.11,67.17,52866.0,64.3815,64.3911,64.2475,64.3049,52866.0
2024-05-13 14:10:00,67.17,67.22,67.13,67.19,40652.0,64.3049,64.3528,64.2666,64.3241,40652.0
2024-05-13 14:20:00,67.19,67.25,67.19,67.23,40376.0,64.3241,64.3815,64.3241,64.3624,40376.0
2024-05-13 14:30:00,67.24,67.25,67.2,67.23,31372.0,64.3719,64.3815,64.3336,64.3624,31372.0
2024-05-13 14:40:00,67.23,67.28,67.19,67.23,57579.0,64.3624,64.4102,64.3241,64.3624,57579.0
2024-05-13 14:50:00,67.23,67.32,67.23,67.28,45582.0,64.3624,64.4485,64.3624,64.4102,45582.0
2024-05-13 15:00:00,67.28,67.28,67.21,67.23,57205.0,64.4102,64.4102,64.3432,64.3624,57205.0
2024-05-13 15:10:00,67.22,67.28,67.22,67.27,70068.0,64.3528,64.4102,64.3528,64.4007,70068.0
2024-05-13 15:20:00,67.27,67.32,67.23,67.32,86193.0,64.4007,64.4485,64.3624,64.4485,86193.0
2024-05-13 15:30:00,67.31,67.42,67.29,67.4,126382.0,64.439,64.5443,64.4198,64.5251,126382.0
2024-05-13 15:40:00,67.39,67.48,67.37,67.45,168064.0,64.5155,64.6017,64.4964,64.573,168064.0
2024-05-13 15:50:00,67.46,67.59,67.41,67.55,692597.0,64.5826,64.707,64.5347,64.6687,692597.0
2024-05-14 09:30:00,67.92,68.37,67.9,67.92,193380.0,65.0229,65.4537,65.0038,65.0229,193380.0
2024-05-14 09:40:00,67.92,67.98,67.62,67.81,74861.0,65.0229,65.0804,64.7357,64.9176,74861.0
2024-05-14 09:50:00,67.83,67.84,67.58,67.65,58367.0,64.9368,64.9463,64.6974,64.7645,58367.0
2024-05-14 10:00:00,67.65,67.86,67.59,67.69,271207.0,64.7645,64.9655,64.707,64.8027,271207.0
2024-05-14 10:10:00,67.65,67.68,67.26,67.26,48517.0,64.7645,64.7932,64.3911,64.3911,48517.0
2024-05-14 10:20:00,67.26,67.39,67.15,67.36,48712.0,64.3911,64.5155,64.2858,64.4868,48712.0
2024-05-14 10:30:00,67.37,67.4,67.19,67.22,52013.0,64.4964,64.5251,64.3241,64.3528,52013.0
2024-05-14 10:40:00,67.21,67.35,67.17,67.31,52627.0,64.3432,64.4772,64.3049,64.439,52627.0
2024-05-14 10:50:00,67.31,67.49,67.27,67.47,81875.0,64.439,64.6113,64.4007,64.5921,81875.0
2024-05-14 11:00:00,67.46,67.5,67.28,67.35,55687.0,64.5826,64.6209,64.4102,64.4772,55687.0
2024-05-14 11:10:00,67.34,67.38,67.23,67.25,41754.0,64.4677,64.506,64.3624,64.3815,41754.0
2024-05-14 11:20:00,67.24,67.25,67.15,67.21,51104.0,64.3719,64.3815,64.2858,64.3432,51104.0
2024-05-14 11:30:00,67.2,67.27,67.15,67.23,46924.0,64.3336,64.4007,64.2858,64.3624,46924.0
2024-05-14 11:40:00,67.23,67.24,67.16,67.21,55520.0,64.3624,64.3719,64.2954,64.3432,55520.0
2024-05-14 11:50:00,67.23,67.3,67.23,67.29,27630.0,64.3624,64.4294,64.3624,64.4198,27630.0
2024-05-14 12:00:00,67.3,67.32,67.13,67.13,52450.0,64.4294,64.4485,64.2666,64.2666,52450.0
2024-05-14 12:10:00,67.13,67.19,67.12,67.14,38488.0,64.2666,64.3241,64.2571,64.2762,38488.0
2024-05-14 12:20:00,67.15,67.22,67.13,67.2,32897.0,64.2858,64.3528,64.2666,64.3336,32897.0
2024-05-14 12:30:00,67.21,67.22,67.12,67.14,29419.0,64.3432,64.3528,64.2571,64.2762,29419.0
2024-05-14 12:40:00,67.15,67.19,67.13,67.15,35215.0,64.2858,64.3241,64.2666,64.2858,35215.0
2024-05-14 12:50:00,67.15,67.24,67.14,67.21,29438.0,64.2858,64.3719,64.2762,64.3432,29438.0
2024-05-14 13:00:00,67.2,67.2,67.11,67.13,28039.0,64.3336,64.3336,64.2475,64.2666,28039.0
2024-05-14 13:10:00,67.14,67.15,67.04,67.08,47167.0,64.2762,64.2858,64.1805,64.2188,47167.0
2024-05-14 13:20:00,67.08,67.16,67.07,67.16,52250.0,64.2188,64.2954,64.2092,64.2954,52250.0
2024-05-14 13:30:00,67.15,67.28,67.14,67.27,29173.0,64.2858,64.4102,64.2762,64.4007,29173.0
2024-05-14 13:40:00,67.27,67.33,67.26,67.31,27491.0,64.4007,64.4581,64.3911,64.439,27491.0
2024-05-14 13:50:00,67.31,67.4,67.31,67.38,37151.0,64.439,64.5251,64.439,64.506,37151.0
2024-05-14 14:00:00,67.39,67.41,67.36,67.4,32376.0,64.5155,64.5347,64.4868,64.5251,32376.0
2024-05-14 14:10:00,67.41,67.46,67.39,67.44,41772.0,64.5347,64.5826,64.5155,64.5634,41772.0
2024-05-14 14:20:00,67.45,67.51,67.43,67.51,33004.0,64.573,64.6304,64.5538,64.6304,33004.0
2024-05-14 14:30:00,67.5,67.59,67.5,67.58,33056.0,64.6209,64.707,64.6209,64.6974,33056.0
2024-05-14 14:40:00,67.57,67.63,67.51,67.55,31147.0,64.6879,64.7453,64.6304,64.6687,31147.0
2024-05-14 14:50:00,67.56,67.6,67.54,67.59,26889.0,64.6783,64.7166,64.6591,64.707,26889.0
2024-05-14 15:00:00,67.59,67.71,67.51,67.67,50755.0,64.707,64.8219,64.6304,64.7836,50755.0
2024-05-14 15:10:00,67.67,67.69,67.62,67.67,59009.0,64.7836,64.8027,64.7357,64.7836,59009.0
2024-05-14 15:20:00,67.67,67.79,67.65,67.76,81647.0,64.7836,64.8985,64.7645,64.8698,81647.0
2024-05-14 15:30:00,67.77,67.8,67.65,67.67,55096.0,64.8793,64.9081,64.7645,64.7836,55096.0
2024-05-14 15:40:00,67.66,67.78,67.64,67.75,98735.0,64.774,64.8889,64.7549,64.8602,98735.0
2024-05-14 15:50:00,67.75,67.8,67.63,67.63,328708.0,64.8602,64.9081,64.7453,64.7453,328708.0
2024-05-15 09:30:00,67.93,67.98,67.64,67.68,141851.0,65.0325,65.0804,64.7549,64.7932,141851.0
2024-05-15 09:40:00,67.69,67.71,67.51,67.64,53864.0,64.8027,64.8219,64.6304,64.7549,53864.0
2024-05-15 09:50:00,67.62,67.64,67.43,67.45,123909.0,64.7357,64.7549,64.5538,64.573,123909.0
2024-05-15 10:00:00,67.43,67.76,67.43,67.64,46116.0,64.5538,64.8698,64.5538,64.7549,46116.0
2024-05-15 10:10:00,67.65,67.71,67.57,67.67,54552.0,64.7645,64.8219,64.6879,64.7836,54552.0
2024-05-15 10:20:00,67.67,67.7,67.53,67.53,61462.0,64.7836,64.8123,64.6496,64.6496,61462.0
2024-05-15 10:30:00,67.53,67.59,67.44,67.47,57303.0,64.6496,64.707,64.5634,64.5921,57303.0
2024-05-15 10:40:00,67.47,67.51,67.4,67.45,55444.0,64.5921,64.6304,64.5251,64.573,55444.0
2024-05-15 10:50:00,67.45,67.52,67.41,67.5,60105.0,64.573,64.64,64.5347,64.6209,60105.0
2024-05-15 11:00:00,67.51,67.54,67.36,67.51,118829.0,64.6304,64.6591,64.4868,64.6304,118829.0
2024-05-15 11:10:00,67.5,67.52,67.47,67.5,31434.0,64.6209,64.64,64.5921,64.6209,31434.0
2024-05-15 11:20:00,67.51,67.52,67.4,67.42,48071.0,64.6304,64.64,64.5251,64.5443,48071.0
2024-05-15 11:30:00,67.42,67.51,67.34,67.37,56575.0,64.5443,64.6304,64.4677,64.4964,56575.0
2024-05-15 11:40:00,67.37,67.48,67.35,67.4,64720.0,64.4964,64.6017,64.4772,64.5251,64720.0
2024-05-15 11:50:00,67.4,67.54,67.39,67.54,61040.0,64.5251,64.6591,64.5155,64.6591,61040.0
2024-05-15 12:00:00,67.54,67.71,67.52,67.71,39552.0,64.6591,64.8219,64.64,64.8219,39552.0
2024-05-15 12:10:00,67.71,67.74,67.64,67.64,58081.0,64.8219,64.8506,64.7549,64.7549,58081.0
2024-05-15 12:20:00,67.65,67.69,67.57,67.64,30743.0,64.7645,64.8027,64.6879,64.7549,30743.0
2024-05-15 12:30:00,67.65,67.65,67.54,67.57,56115.0,64.7645,64.7645,64.6591,64.6879,56115.0
2024-05-15 12:40:00,67.56,67.68,67.56,67.68,39116.0,64.6783,64.7932,64.6783,64.7932,39116.0
2024-05-15 12:50:00,67.69,67.76,67.67,67.69,58227.0,64.8027,64.8698,64.7836,64.8027,58227.0
2024-05-15 13:00:00,67.68,67.69,67.63,67.65,29764.0,64.7932,64.8027,64.7453,64.7645,29764.0
2024-05-15 13:10:00,67.67,67.85,67.67,67.84,29023.0,64.7836,64.9559,64.7836,64.9463,29023.0
2024-05-15 13:20:00,67.83,67.83,67.72,67.74,30993.0,64.9368,64.9368,64.8315,64.8506,30993.0
2024-05-15 13:30:00,67.72,67.73,67.66,67.66,28803.0,64.8315,64.841,64.774,64.774,28803.0
2024-05-15 13:40:00,67.66,67.7,67.58,67.59,79406.0,64.774,64.8123,64.6974,64.707,79406.0
2024-05-15 13:50:00,67.59,67.68,67.59,67.67,39651.0,64.707,64.7932,64.707,64.7836,39651.0
2024-05-15 14:00:00,67.65,67.71,67.62,67.68,100801.0,64.7645,64.8219,64.7357,64.7932,100801.0
2024-05-15 14:10:00,67.69,67.7,67.6,67.65,22974.0,64.8027,64.8123,64.7166,64.7645,22974.0
2024-05-15 14:20:00,67.64,67.64,67.58,67.64,35970.0,64.7549,64.7549,64.6974,64.7549,35970.0
2024-05-15 14:30:00,67.64,67.64,67.58,67.62,48706.0,64.7549,64.7549,64.6974,64.7357,48706.0
2024-05-15 14:40:00,67.62,67.63,67.48,67.5,51581.0,64.7357,64.7453,64.6017,64.6209,51581.0
2024-05-15 14:50:00,67.51,67.55,67.38,67.39,90967.0,64.6304,64.6687,64.506,64.5155,90967.0
2024-05-15 15:00:00,67.38,67.39,67.31,67.38,92775.0,64.506,64.5155,64.439,64.506,92775.0
2024-05-15 15:10:00,67.38,67.47,67.37,67.41,53672.0,64.506,64.5921,64.4964,64.5347,53672.0
2024-05-15 15:20:00,67.41,67.44,67.33,67.34,57487.0,64.5347,64.5634,64.4581,64.4677,57487.0
2024-05-15 15:30:00,67.34,67.34,67.18,67.2,108238.0,64.4677,64.4677,64.3145,64.3336,108238.0
2024-05-15 15:40:00,67.2,67.23,67.15,67.16,101801.0,64.3336,64.3624,64.2858,64.2954,101801.0
2024-05-15 15:50:00,67.16,67.19,66.97,66.99,544727.0,64.2954,64.3241,64.1135,64.1326,544727.0
2024-05-16 09:30:00,67.05,67.22,66.88,66.91,111641.0,64.19,64.3528,64.0273,64.056,111641.0
2024-05-16 09:40:00,66.91,67.17,66.85,67.14,41018.0,64.056,64.3049,63.9986,64.2762,41018.0
2024-05-16 09:50:00,67.13,67.38,67.07,67.32,44258.0,64.2666,64.506,64.2092,64.4485,44258.0
2024-05-16 10:00:00,67.31,67.35,67.19,67.31,32015.0,64.439,64.4772,64.3241,64.439,32015.0
2024-05-16 10:10:00,67.3,67.34,67.23,67.28,21263.0,64.4294,64.4677,64.3624,64.4102,21263.0
2024-05-16 10:20:00,67.29,67.55,67.26,67.51,59702.0,64.4198,64.6687,64.3911,64.6304,59702.0
2024-05-16 10:30:00,67.51,67.54,67.47,67.48,47346.0,64.6304,64.6591,64.5921,64.6017,47346.0
2024-05-16 10:40:00,67.48,67.55,67.44,67.52,41707.0,64.6017,64.6687,64.5634,64.64,41707.0
2024-05-16 10:50:00,67.52,67.69,67.46,67.67,65458.0,64.64,64.8027,64.5826,64.7836,65458.0
2024-05-16 11:00:00,67.66,67.68,67.52,67.6,94323.0,64.774,64.7932,64.64,64.7166,94323.0
2024-05-16 11:10:00,67.61,67.71,67.58,67.66,41300.0,64.7262,64.8219,64.6974,64.774,41300.0
2024-05-16 11:20:00,67.66,67.76,67.65,67.75,44731.0,64.774,64.8698,64.7645,64.8602,44731.0
2024-05-16 11:30:00,67.75,67.84,67.7,67.79,47621.0,64.8602,64.9463,64.8123,64.8985,47621.0
2024-05-16 11:40:00,67.78,67.78,67.67,67.72,32648.0,64.8889,64.8889,64.7836,64.8315,32648.0
2024-05-16 11:50:00,67.72,67.86,67.71,67.81,42656.0,64.8315,64.9655,64.8219,64.9176,42656.0
2024-05-16 12:00:00,67.79,67.92,67.78,67.8,52085.0,64.8985,65.0229,64.8889,64.9081,52085.0
2024-05-16 12:10:00,67.79,67.87,67.78,67.86,31508.0,64.8985,64.9751,64.8889,64.9655,31508.0
2024-05-16 12:20:00,67.86,67.88,67.79,67.87,66756.0,64.9655,64.9846,64.8985,64.9751,66756.0
2024-05-16 12:30:00,67.88,67.9,67.79,67.87,43428.0,64.9846,65.0038,64.8985,64.9751,43428.0
2024-05-16 12:40:00,67.87,67.96,67.86,67.96,37338.0,64.9751,65.0612,64.9655,65.0612,37338.0
2024-05-16 12:50:00,67.96,67.97,67.9,67.92,29084.0,65.0612,65.0708,65.0038,65.0229,29084.0
2024-05-16 13:00:00,67.92,67.92,67.77,67.84,36614.0,65.0229,65.0229,64.8793,64.9463,36614.0
2024-05-16 13:10:00,67.84,67.89,67.8,67.81,63573.0,64.9463,64.9942,64.9081,64.9176,63573.0
2024-05-16 13:20:00,67.81,67.86,67.74,67.81,55837.0,64.9176,64.9655,64.8506,64.9176,55837.0
2024-05-16 13:30:00,67.8,67.83,67.77,67.79,28998.0,64.9081,64.9368,64.8793,64.8985,28998.0
2024-05-16 13:40:00,67.79,67.86,67.79,67.82,30066.0,64.8985,64.9655,64.8985,64.9272,30066.0
2024-05-16 13:50:00,67.81,67.82,67.76,67.79,32099.0,64.9176,64.9272,64.8698,64.8985,32099.0
2024-05-16 14:00:00,67.79,67.79,67.69,67.69,38002.0,64.8985,64.8985,64.8027,64.8027,38002.0
2024-05-16 14:10:00,67.69,67.74,67.63,67.73,47140.0,64.8027,64.8506,64.7453,64.841,47140.0
2024-05-16 14:20:00,67.73,67.74,67.66,67.71,39107.0,64.841,64.8506,64.774,64.8219,39107.0
2024-05-16 14:30:00,67.71,67.76,67.7,67.72,51364.0,64.8219,64.8698,64.8123,64.8315,51364.0
2024-05-16 14:40:00,67.72,67.77,67.7,67.77,48918.0,64.8315,64.8793,64.8123,64.8793,48918.0
2024-05-16 14:50:00,67.76,67.83,67.76,67.81,54855.0,64.8698,64.9368,64.8698,64.9176,54855.0
2024-05-16 15:00:00,67.82,67.83,67.76,67.82,52621.0,64.9272,64.9368,64.8698,64.9272,52621.0
2024-05-16 15:10:00,67.81,67.83,67.76,67.78,59253.0,64.9176,64.9368,64.8698,64.8889,59253.0
2024-05-16 15:20:00,67.78,67.82,67.7,67.72,61513.0,64.8889,64.9272,64.8123,64.8315,61513.0
2024-05-16 15:30:00,67.73,67.77,67.68,67.7,63960.0,64.841,64.8793,64.7932,64.8123,63960.0
2024-05-16 15:40:00,67.7,67.77,67.68,67.77,76895.0,64.8123,64.8793,64.7932,64.8793,76895.0
2024-05-16 15:50:00,67.77,67.94,67.77,67.88,426801.0,64.8793,65.0421,64.8793,64.9846,426801.0
2024-05-17 09:30:00,67.82,67.82,67.25,67.25,318084.0,64.9272,64.9272,64.3815,64.3815,318084.0
2024-05-17 09:40:00,67.25,67.53,67.24,67.45,54385.0,64.3815,64.6496,64.3719,64.573,54385.0
2024-05-17 09:50:00,67.46,67.46,67.21,67.23,35761.0,64.5826,64.5826,64.3432,64.3624,35761.0
2024-05-17 10:00:00,67.24,67.29,67.21,67.28,48928.0,64.3719,64.4198,64.3432,64.4102,48928.0
2024-05-17 10:10:00,67.26,67.32,67.22,67.32,97826.0,64.3911,64.4485,64.3528,64.4485,97826.0
2024-05-17 10:20:00,67.32,67.38,67.3,67.37,71543.0,64.4485,64.506,64.4294,64.4964,71543.0
2024-05-17 10:30:00,67.36,67.49,67.32,67.45,58384.0,64.4868,64.6113,64.4485,64.573,58384.0
2024-05-17 10:40:00,67.43,67.47,67.38,67.45,24897.0,64.5538,64.5921,64.506,64.573,24897.0
2024-05-17 10:50:00,67.45,67.6,67.44,67.56,53889.0,64.573,64.7166,64.5634,64.6783,53889.0
2024-05-17 11:00:00,67.55,67.72,67.55,67.68,42071.0,64.6687,64.8315,64.6687,64.7932,42071.0
2024-05-17 11:10:00,67.68,67.68,67.56,67.58,39847.0,64.7932,64.7932,64.6783,64.6974,39847.0
2024-05-17 11:20:00,67.57,67.6,67.52,67.59,37415.0,64.6879,64.7166,64.64,64.707,37415.0
2024-05-17 11:30:00,67.6,67.63,67.54,67.55,34704.0,64.7166,64.7453,64.6591,64.6687,34704.0
2024-05-17 11:40:00,67.55,67.58,67.49,67.57,26049.0,64.6687,64.6974,64.6113,64.6879,26049.0
2024-05-17 11:50:00,67.57,67.61,67.56,67.59,21891.0,64.6879,64.7262,64.6783,64.707,21891.0
2024-05-17 12:00:00,67.61,67.67,67.59,67.67,32706.0,64.7262,64.7836,64.707,64.7836,32706.0
2024-05-17 12:10:00,67.67,67.68,67.62,67.64,19927.0,64.7836,64.7932,64.7357,64.7549,19927.0
2024-05-17 12:20:00,67.64,67.68,67.62,67.67,19111.0,64.7549,64.7932,64.7357,64.7836,19111.0
2024-05-17 12:30:00,67.67,67.76,67.66,67.76,20260.0,64.7836,64.8698,64.774,64.8698,20260.0
2024-05-17 12:40:00,67.75,67.76,67.68,67.71,16093.0,64.8602,64.8698,64.7932,64.8219,16093.0
2024-05-17 12:50:00,67.72,67.75,67.69,67.74,22938.0,64.8315,64.8602,64.8027,64.8506,22938.0
2024-05-17 13:00:00,67.75,67.77,67.67,67.73,27652.0,64.8602,64.8793,64.7836,64.841,27652.0
2024-05-17 13:10:00,67.72,67.72,67.66,67.69,26461.0,64.8315,64.8315,64.774,64.8027,26461.0
2024-05-17 13:20:00,67.69,67.71,67.66,67.71,16956.0,64.8027,64.8219,64.774,64.8219,16956.0
2024-05-17 13:30:00,67.7,67.71,67.64,67.66,18217.0,64.8123,64.8219,64.7549,64.774,18217.0
2024-05-17 13:40:00,67.66,67.68,67.63,67.65,26361.0,64.774,64.7932,64.7453,64.7645,26361.0
2024-05-17 13:50:00,67.65,67.67,67.58,67.59,33283.0,64.7645,64.7836,64.6974,64.707,33283.0
2024-05-17 14:00:00,67.59,67.6,67.44,67.46,70022.0,64.707,64.7166,64.5634,64.5826,70022.0
2024-05-17 14:10:00,67.46,67.5,67.42,67.45,30769.0,64.5826,64.6209,64.5443,64.573,30769.0
2024-05-17 14:20:00,67.44,67.54,67.36,67.53,46209.0,64.5634,64.6591,64.4868,64.6496,46209.0
2024-05-17 14:30:00,67.53,67.64,67.52,67.57,31102.0,64.6496,64.7549,64.64,64.6879,31102.0
2024-05-17 14:40:00,67.57,67.58,67.52,67.58,17490.0,64.6879,64.6974,64.64,64.6974,17490.0
2024-05-17 14:50:00,67.58,67.64,67.58,67.59,33780.0,64.6974,64.7549,64.6974,64.707,33780.0
2024-05-17 15:00:00,67.59,67.63,67.55,67.58,25536.0,64.707,64.7453,64.6687,64.6974,25536.0
2024-05-17 15:10:00,67.58,67.61,67.56,67.59,25998.0,64.6974,64.7262,64.6783,64.707,25998.0
2024-05-17 15:20:00,67.59,67.6,67.51,67.53,55799.0,64.707,64.7166,64.6304,64.6496,55799.0
2024-05-17 15:30:00,67.53,67.57,67.45,67.48,46374.0,64.6496,64.6879,64.573,64.6017,46374.0
2024-05-17 15:40:00,67.48,67.53,67.45,67.51,59670.0,64.6017,64.6496,64.573,64.6304,59670.0
2024-05-17 15:50:00,67.52,67.75,67.5,67.75,311176.0,64.64,64.8602,64.6209,64.8602,311176.0
2024-05-20 09:30:00,67.61,67.75,67.38,67.57,96460.0,64.7262,64.8602,64.506,64.6879,96460.0
2024-05-20 09:40:00,67.59,67.71,67.48,67.62,57675.0,64.707,64.8219,64.6017,64.7357,57675.0
2024-05-20 09:50:00,67.63,67.91,67.62,67.79,30053.0,64.7453,65.0134,64.7357,64.8985,30053.0
2024-05-20 10:00:00,67.79,67.79,67.56,67.59,40830.0,64.8985,64.8985,64.6783,64.707,40830.0
2024-05-20 10:10:00,67.6,67.73,67.59,67.72,30285.0,64.7166,64.841,64.707,64.8315,30285.0
2024-05-20 10:20:00,67.72,67.72,67.62,67.69,29817.0,64.8315,64.8315,64.7357,64.8027,29817.0
2024-05-20 10:30:00,67.7,67.71,67.62,67.66,27275.0,64.8123,64.8219,64.7357,64.774,27275.0
2024-05-20 10:40:00,67.65,67.69,67.61,67.68,32948.0,64.7645,64.8027,64.7262,64.7932,32948.0
2024-05-20 10:50:00,67.68,67.74,67.63,67.68,25695.0,64.7932,64.8506,64.7453,64.7932,25695.0
2024-05-20 11:00:00,67.68,67.68,67.62,67.67,27406.0,64.7932,64.7932,64.7357,64.7836,27406.0
2024-05-20 11:10:00,67.66,67.67,67.59,67.63,30890.0,64.774,64.7836,64.707,64.7453,30890.0
2024-05-20 11:20:00,67.63,67.7,67.62,67.69,26358.0,64.7453,64.8123,64.7357,64.8027,26358.0
2024-05-20 11:30:00,67.69,67.73,67.67,67.72,24878.0,64.8027,64.841,64.7836,64.8315,24878.0
2024-05-20 11:40:00,67.72,67.72,67.66,67.72,32737.0,64.8315,64.8315,64.774,64.8315,32737.0
2024-05-20 11:50:00,67.71,67.77,67.68,67.72,29457.0,64.8219,64.8793,64.7932,64.8315,29457.0
2024-05-20 12:00:00,67.72,67.74,67.65,67.66,26782.0,64.8315,64.8506,64.7645,64.774,26782.0
2024-05-20 12:10:00,67.66,67.68,67.63,67.67,22915.0,64.774,64.7932,64.7453,64.7836,22915.0
2024-05-20 12:20:00,67.68,67.72,67.66,67.66,24921.0,64.7932,64.8315,64.774,64.774,24921.0
2024-05-20 12:30:00,67.66,67.7,67.64,67.7,21366.0,64.774,64.8123,64.7549,64.8123,21366.0
2024-05-20 12:40:00,67.7,67.75,67.69,67.7,39282.0,64.8123,64.8602,64.8027,64.8123,39282.0
2024-05-20 12:50:00,67.72,67.79,67.72,67.78,22948.0,64.8315,64.8985,64.8315,64.8889,22948.0
2024-05-20 13:00:00,67.79,67.91,67.77,67.91,40197.0,64.8985,65.0134,64.8793,65.0134,40197.0
2024-05-20 13:10:00,67.92,67.95,67.87,67.89,34710.0,65.0229,65.0517,64.9751,64.9942,34710.0
2024-05-20 13:20:00,67.88,67.98,67.87,67.96,44576.0,64.9846,65.0804,64.9751,65.0612,44576.0
2024-05-20 13:30:00,67.96,67.96,67.84,67.85,142772.0,65.0612,65.0612,64.9463,64.9559,142772.0
2024-05-20 13:40:00,67.85,67.93,67.83,67.87,72743.0,64.9559,65.0325,64.9368,64.9751,72743.0
2024-05-20 13:50:00,67.88,67.89,67.81,67.84,51209.0,64.9846,64.9942,64.9176,64.9463,51209.0
2024-05-20 14:00:00,67.85,67.9,67.83,67.86,33945.0,64.9559,65.0038,64.9368,64.9655,33945.0
2024-05-20 14:10:00,67.86,67.93,67.84,67.92,36938.0,64.9655,65.0325,64.9463,65.0229,36938.0
2024-05-20 14:20:00,67.92,67.96,67.91,67.93,33809.0,65.0229,65.0612,65.0134,65.0325,33809.0
2024-05-20 14:30:00,67.93,67.96,67.93,67.95,25966.0,65.0325,65.0612,65.0325,65.0517,25966.0
2024-05-20 14:40:00,67.96,67.98,67.93,67.94,35496.0,65.0612,65.0804,65.0325,65.0421,35496.0
2024-05-20 14:50:00,67.95,67.95,67.89,67.91,35816.0,65.0517,65.0517,64.9942,65.0134,35816.0
2024-05-20 15:00:00,67.91,67.98,67.9,67.97,44329.0,65.0134,65.0804,65.0038,65.0708,44329.0
2024-05-20 15:10:00,67.97,67.99,67.95,67.96,48195.0,65.0708,65.09,65.0517,65.0612,48195.0
2024-05-20 15:20:00,67.95,67.97,67.92,67.95,56419.0,65.0517,65.0708,65.0229,65.0517,56419.0
2024-05-20 15:30:00,67.95,68.04,67.93,68.02,71092.0,65.0517,65.1378,65.0325,65.1187,71092.0
2024-05-20 15:40:00,68.03,68.03,67.89,67.91,75835.0,65.1282,65.1282,64.9942,65.0134,75835.0
2024-05-20 15:50:00,67.92,67.99,67.84,67.9,333306.0,65.0229,65.09,64.9463,65.0038,333306.0
2024-05-21 09:30:00,67.79,67.9,67.35,67.43,133692.0,64.8985,65.0038,64.4772,64.5538,133692.0
2024-05-21 09:40:00,67.45,67.55,67.38,67.43,43414.0,64.573,64.6687,64.506,64.5538,43414.0
2024-05-21 09:50:00,67.41,67.48,67.31,67.39,49152.0,64.5347,64.6017,64.439,64.5155,49152.0
2024-05-21 10:00:00,67.39,67.47,67.38,67.43,44960.0,64.5155,64.5921,64.506,64.5538,44960.0
2024-05-21 10:10:00,67.43,67.44,67.29,67.3,36595.0,64.5538,64.5634,64.4198,64.4294,36595.0
2024-05-21 10:20:00,67.3,67.32,67.22,67.28,36500.0,64.4294,64.4485,64.3528,64.4102,36500.0
2024-05-21 10:30:00,67.29,67.31,67.07,67.12,51075.0,64.4198,64.439,64.2092,64.2571,51075.0
2024-05-21 10:40:00,67.11,67.14,67.04,67.06,41278.0,64.2475,64.2762,64.1805,64.1996,41278.0
2024-05-21 10:50:00,67.06,67.17,66.92,66.93,60806.0,64.1996,64.3049,64.0656,64.0752,60806.0
2024-05-21 11:00:00,66.92,66.94,66.84,66.87,54643.0,64.0656,64.0847,63.989,64.0177,54643.0
2024-05-21 11:10:00,66.86,66.99,66.85,66.96,61448.0,64.0081,64.1326,63.9986,64.1039,61448.0
2024-05-21 11:20:00,66.97,67.07,66.96,67.0,39825.0,64.1135,64.2092,64.1039,64.1422,39825.0
2024-05-21 11:30:00,67.0,67.12,66.98,67.09,211942.0,64.1422,64.2571,64.123,64.2283,211942.0
2024-05-21 11:40:00,67.1,67.17,67.06,67.06,125645.0,64.2379,64.3049,64.1996,64.1996,125645.0
2024-05-21 11:50:00,67.06,67.14,67.06,67.12,80412.0,64.1996,64.2762,64.1996,64.2571,80412.0
2024-05-21 12:00:00,67.12,67.17,67.07,67.17,32051.0,64.2571,64.3049,64.2092,64.3049,32051.0
2024-05-21 12:10:00,67.18,67.3,67.14,67.17,86374.0,64.3145,64.4294,64.2762,64.3049,86374.0
2024-05-21 12:20:00,67.18,67.18,67.11,67.13,27960.0,64.3145,64.3145,64.2475,64.2666,27960.0
2024-05-21 12:30:00,67.13,67.21,67.11,67.11,23643.0,64.2666,64.3432,64.2475,64.2475,23643.0
2024-05-21 12:40:00,67.12,67.13,67.06,67.1,68634.0,64.2571,64.2666,64.1996,64.2379,68634.0
2024-05-21 12:50:00,67.1,67.11,66.96,67.01,39297.0,64.2379,64.2475,64.1039,64.1518,39297.0
2024-05-21 13:00:00,67.0,67.01,66.9,66.92,42254.0,64.1422,64.1518,64.0464,64.0656,42254.0
2024-05-21 13:10:00,66.91,66.92,66.88,66.89,35662.0,64.056,64.0656,64.0273,64.0369,35662.0
2024-05-21 13:20:00,66.89,66.9,66.86,66.88,47185.0,64.0369,64.0464,64.0081,64.0273,47185.0
2024-05-21 13:30:00,66.88,66.93,66.84,66.93,51599.0,64.0273,64.0752,63.989,64.0752,51599.0
2024-05-21 13:40:00,66.93,67.07,66.92,67.05,45098.0,64.0752,64.2092,64.0656,64.19,45098.0
2024-05-21 13:50:00,67.06,67.15,67.04,67.13,37296.0,64.1996,64.2858,64.1805,64.2666,37296.0
2024-05-21 14:00:00,67.13,67.18,67.06,67.18,53621.0,64.2666,64.3145,64.1996,64.3145,53621.0
2024-05-21 14:10:00,67.18,67.21,67.17,67.2,25754.0,64.3145,64.3432,64.3049,64.3336,25754.0
2024-05-21 14:20:00,67.19,67.25,67.18,67.2,36555.0,64.3241,64.3815,64.3145,64.3336,36555.0
2024-05-21 14:30:00,67.21,67.26,67.18,67.19,48594.0,64.3432,64.3911,64.3145,64.3241,48594.0
2024-05-21 14:40:00,67.19,67.24,67.18,67.23,40237.0,64.3241,64.3719,64.3145,64.3624,40237.0
2024-05-21 14:50:00,67.23,67.32,67.23,67.3,59612.0,64.3624,64.4485,64.3624,64.4294,59612.0
2024-05-21 15:00:00,67.29,67.31,67.24,67.24,46268.0,64.4198,64.439,64.3719,64.3719,46268.0
2024-05-21 15:10:00,67.23,67.33,67.23,67.3,40706.0,64.3624,64.4581,64.3624,64.4294,40706.0
2024-05-21 15:20:00,67.3,67.37,67.29,67.35,52768.0,64.4294,64.4964,64.4198,64.4772,52768.0
2024-05-21 15:30:00,67.36,67.38,67.26,67.37,79008.0,64.4868,64.506,64.3911,64.4964,79008.0
2024-05-21 15:40:00,67.37,67.38,67.32,67.36,74406.0,64.4964,64.506,64.4485,64.4868,74406.0
2024-05-21 15:50:00,67.35,67.4,67.26,67.29,368099.0,64.4772,64.5251,64.3911,64.4198,368099.0
2024-05-22 09:30:00,67.18,67.38,66.96,67.37,116504.0,64.3145,64.506,64.1039,64.4964,116504.0
2024-05-22 09:40:00,67.34,67.45,67.28,67.34,66983.0,64.4677,64.573,64.4102,64.4677,66983.0
2024-05-22 09:50:00,67.35,67.5,67.3,67.49,43244.0,64.4772,64.6209,64.4294,64.6113,43244.0
2024-05-22 10:00:00,67.47,67.54,67.41,67.53,60257.0,64.5921,64.6591,64.5347,64.6496,60257.0
2024-05-22 10:10:00,67.53,67.74,67.53,67.73,85168.0,64.6496,64.8506,64.6496,64.841,85168.0
2024-05-22 10:20:00,67.73,67.81,67.68,67.68,64611.0,64.841,64.9176,64.7932,64.7932,64611.0
2024-05-22 10:30:00,67.7,67.72,67.58,67.58,57512.0,64.8123,64.8315,64.6974,64.6974,57512.0
2024-05-22 10:40:00,67.58,67.61,67.5,67.54,38275.0,64.6974,64.7262,64.6209,64.6591,38275.0
2024-05-22 10:50:00,67.54,67.62,67.52,67.53,43038.0,64.6591,64.7357,64.64,64.6496,43038.0
2024-05-22 11:00:00,67.51,67.68,67.5,67.68,59982.0,64.6304,64.7932,64.6209,64.7932,59982.0
2024-05-22 11:10:00,67.68,67.81,67.68,67.75,52000.0,64.7932,64.9176,64.7932,64.8602,52000.0
2024-05-22 11:20:00,67.75,67.75,67.52,67.53,42176.0,64.8602,64.8602,64.64,64.6496,42176.0
2024-05-22 11:30:00,67.52,67.56,67.5,67.52,38239.0,64.64,64.6783,64.6209,64.64,38239.0
2024-05-22 11:40:00,67.52,67.74,67.51,67.74,78323.0,64.64,64.8506,64.6304,64.8506,78323.0
2024-05-22 11:50:00,67.74,67.77,67.59,67.6,79899.0,64.8506,64.8793,64.707,64.7166,79899.0
2024-05-22 12:00:00,67.59,67.68,67.58,67.62,27422.0,64.707,64.7932,64.6974,64.7357,27422.0
2024-05-22 12:10:00,67.61,67.72,67.61,67.72,22855.0,64.7262,64.8315,64.7262,64.8315,22855.0
2024-05-22 12:20:00,67.71,67.76,67.69,67.72,57623.0,64.8219,64.8698,64.8027,64.8315,57623.0
2024-05-22 12:30:00,67.72,67.74,67.63,67.64,30689.0,64.8315,64.8506,64.7453,64.7549,30689.0
2024-05-22 12:40:00,67.63,67.73,67.61,67.7,35874.0,64.7453,64.841,64.7262,64.8123,35874.0
2024-05-22 12:50:00,67.69,67.79,67.67,67.78,30359.0,64.8027,64.8985,64.7836,64.8889,30359.0
2024-05-22 13:00:00,67.78,67.88,67.76,67.83,28509.0,64.8889,64.9846,64.8698,64.9368,28509.0
2024-05-22 13:10:00,67.84,67.87,67.79,67.87,27968.0,64.9463,64.9751,64.8985,64.9751,27968.0
2024-05-22 13:20:00,67.86,67.89,67.8,67.84,52730.0,64.9655,64.9942,64.9081,64.9463,52730.0
2024-05-22 13:30:00,67.84,67.86,67.6,67.64,38165.0,64.9463,64.9655,64.7166,64.7549,38165.0
2024-05-22 13:40:00,67.64,67.72,67.63,67.72,18058.0,64.7549,64.8315,64.7453,64.8315,18058.0
2024-05-22 13:50:00,67.73,67.75,67.64,67.68,32780.0,64.841,64.8602,64.7549,64.7932,32780.0
2024-05-22 14:00:00,67.68,67.75,67.58,67.71,66255.0,64.7932,64.8602,64.6974,64.8219,66255.0
2024-05-22 14:10:00,67.72,67.75,67.68,67.72,41242.0,64.8315,64.8602,64.7932,64.8315,41242.0
2024-05-22 14:20:00,67.73,67.74,67.63,67.63,33504.0,64.841,64.8506,64.7453,64.7453,33504.0
2024-05-22 14:30:00,67.64,67.68,67.58,67.58,28572.0,64.7549,64.7932,64.6974,64.6974,28572.0
2024-05-22 14:40:00,67.59,67.6,67.52,67.56,53707.0,64.707,64.7166,64.64,64.6783,53707.0
2024-05-22 14:50:00,67.57,67.67,67.56,67.62,61487.0,64.6879,64.7836,64.6783,64.7357,61487.0
2024-05-22 15:00:00,67.62,67.66,67.61,67.65,37907.0,64.7357,64.774,64.7262,64.7645,37907.0
2024-05-22 15:10:00,67.65,67.65,67.55,67.57,54341.0,64.7645,64.7645,64.6687,64.6879,54341.0
2024-05-22 15:20:00,67.58,67.58,67.42,67.43,64265.0,64.6974,64.6974,64.5443,64.5538,64265.0
2024-05-22 15:30:00,67.43,67.54,67.37,67.38,107646.0,64.5538,64.6591,64.4964,64.506,107646.0
2024-05-22 15:40:00,67.38,67.4,67.22,67.39,100883.0,64.506,64.5251,64.3528,64.5155,100883.0
2024-05-22 15:50:00,67.39,67.84,67.34,67.84,718255.0,64.5155,64.9463,64.4677,64.9463,718255.0
2024-05-23 09:30:00,67.45,67.63,67.03,67.21,185041.0,64.573,64.7453,64.1709,64.3432,185041.0
2024-05-23 09:40:00,67.22,67.34,67.06,67.12,186700.0,64.3528,64.4677,64.1996,64.2571,186700.0
2024-05-23 09:50:00,67.12,67.25,66.99,67.24,68959.0,64.2571,64.3815,64.1326,64.3719,68959.0
2024-05-23 10:00:00,67.2,67.38,67.15,67.21,87998.0,64.3336,64.506,64.2858,64.3432,87998.0
2024-05-23 10:10:00,67.2,67.3,67.13,67.18,68169.0,64.3336,64.4294,64.2666,64.3145,68169.0
2024-05-23 10:20:00,67.17,67.22,67.07,67.19,69210.0,64.3049,64.3528,64.2092,64.3241,69210.0
2024-05-23 10:30:00,67.19,67.4,67.19,67.4,39145.0,64.3241,64.5251,64.3241,64.5251,39145.0
2024-05-23 10:40:00,67.4,67.4,67.13,67.13,37713.0,64.5251,64.5251,64.2666,64.2666,37713.0
2024-05-23 10:50:00,67.13,67.18,67.09,67.16,54672.0,64.2666,64.3145,64.2283,64.2954,54672.0
2024-05-23 11:00:00,67.18,67.23,67.12,67.22,67761.0,64.3145,64.3624,64.2571,64.3528,67761.0
2024-05-23 11:10:00,67.22,67.22,66.87,66.87,74823.0,64.3528,64.3528,64.0177,64.0177,74823.0
2024-05-23 11:20:00,66.88,66.9,66.72,66.75,82194.0,64.0273,64.0464,63.8741,63.9028,82194.0
2024-05-23 11:30:00,66.75,66.93,66.74,66.92,48273.0,63.9028,64.0752,63.8933,64.0656,48273.0
2024-05-23 11:40:00,66.92,66.93,66.8,66.83,48077.0,64.0656,64.0752,63.9507,63.9794,48077.0
2024-05-23 11:50:00,66.83,66.86,66.79,66.82,45148.0,63.9794,64.0081,63.9411,63.9699,45148.0
2024-05-23 12:00:00,66.82,66.88,66.82,66.87,37422.0,63.9699,64.0273,63.9699,64.0177,37422.0
2024-05-23 12:10:00,66.87,66.95,66.81,66.9,74207.0,64.0177,64.0943,63.9603,64.0464,74207.0
2024-05-23 12:20:00,66.91,66.92,66.86,66.89,24187.0,64.056,64.0656,64.0081,64.0369,24187.0
2024-05-23 12:30:00,66.89,66.95,66.71,66.73,97995.0,64.0369,64.0943,63.8645,63.8837,97995.0
2024-05-23 12:40:00,66.71,66.73,66.55,66.55,34757.0,63.8645,63.8837,63.7114,63.7114,34757.0
2024-05-23 12:50:00,66.55,66.55,66.26,66.29,69582.0,63.7114,63.7114,63.4337,63.4625,69582.0
2024-05-23 13:00:00,66.3,66.36,66.22,66.33,65047.0,63.472,63.5295,63.3954,63.5008,65047.0
2024-05-23 13:10:00,66.33,66.41,66.28,66.29,49650.0,63.5008,63.5773,63.4529,63.4625,49650.0
2024-05-23 13:20:00,66.3,66.3,66.19,66.27,72435.0,63.472,63.472,63.3667,63.4433,72435.0
2024-05-23 13:30:00,66.27,66.28,66.09,66.12,132031.0,63.4433,63.4529,63.271,63.2997,132031.0
2024-05-23 13:40:00,66.11,66.19,66.08,66.11,58892.0,63.2901,63.3667,63.2614,63.2901,58892.0
2024-05-23 13:50:00,66.11,66.18,66.01,66.04,58201.0,63.2901,63.3572,63.1944,63.2231,58201.0
2024-05-23 14:00:00,66.02,66.14,66.02,66.1,60422.0,63.204,63.3189,63.204,63.2806,60422.0
2024-05-23 14:10:00,66.11,66.21,66.1,66.12,52676.0,63.2901,63.3859,63.2806,63.2997,52676.0
2024-05-23 14:20:00,66.13,66.22,66.1,66.14,61975.0,63.3093,63.3954,63.2806,63.3189,61975.0
2024-05-23 14:30:00,66.13,66.19,66.12,66.19,76029.0,63.3093,63.3667,63.2997,63.3667,76029.0
2024-05-23 14:40:00,66.19,66.24,66.18,66.23,63253.0,63.3667,63.4146,63.3572,63.405,63253.0
2024-05-23 14:50:00,66.23,66.27,66.09,66.1,83217.0,63.405,63.4433,63.271,63.2806,83217.0
2024-05-23 15:00:00,66.11,66.17,66.03,66.17,76929.0,63.2901,63.3476,63.2136,63.3476,76929.0
2024-05-23 15:10:00,66.17,66.27,66.15,66.22,100045.0,63.3476,63.4433,63.3284,63.3954,100045.0
2024-05-23 15:20:00,66.22,66.27,66.2,66.23,108177.0,63.3954,63.4433,63.3763,63.405,108177.0
2024-05-23 15:30:00,66.23,66.27,66.19,66.24,111470.0,63.405,63.4433,63.3667,63.4146,111470.0
2024-05-23 15:40:00,66.24,66.28,66.15,66.23,122817.0,63.4146,63.4529,63.3284,63.405,122817.0
2024-05-23 15:50:00,66.22,66.32,66.14,66.18,453976.0,63.3954,63.4912,63.3189,63.3572,453976.0
2024-05-24 09:30:00,66.3,66.43,66.05,66.28,100738.0,63.472,63.5965,63.2327,63.4529,100738.0
2024-05-24 09:40:00,66.31,66.33,66.03,66.04,53769.0,63.4816,63.5008,63.2136,63.2231,53769.0
2024-05-24 09:50:00,66.03,66.09,65.98,66.0,60305.0,63.2136,63.271,63.1657,63.1848,60305.0
2024-05-24 10:00:00,66.01,66.14,65.98,66.02,61168.0,63.1944,63.3189,63.1657,63.204,61168.0
2024-05-24 10:10:00,66.02,66.15,65.9,65.92,54192.0,63.204,63.3284,63.0891,63.1082,54192.0
2024-05-24 10:20:00,65.9,65.93,65.77,65.83,39270.0,63.0891,63.1178,62.9646,63.0221,39270.0
2024-05-24 10:30:00,65.84,65.84,65.69,65.69,34731.0,63.0317,63.0317,62.8881,62.8881,34731.0
2024-05-24 10:40:00,65.7,65.71,65.53,65.59,80976.0,62.8976,62.9072,62.7349,62.7923,80976.0
2024-05-24 10:50:00,65.58,65.67,65.45,65.55,155730.0,62.7827,62.8689,62.6583,62.754,155730.0
2024-05-24 11:00:00,65.54,65.66,65.49,65.63,131477.0,62.7445,62.8593,62.6966,62.8306,131477.0
2024-05-24 11:10:00,65.64,65.68,65.48,65.51,68298.0,62.8402,62.8785,62.687,62.7157,68298.0
2024-05-24 11:20:00,65.53,65.64,65.48,65.63,52581.0,62.7349,62.8402,62.687,62.8306,52581.0
2024-05-24 11:30:00,65.64,65.65,65.45,65.45,79597.0,62.8402,62.8498,62.6583,62.6583,79597.0
2024-05-24 11:40:00,65.45,65.53,65.41,65.42,74839.0,62.6583,62.7349,62.62,62.6296,74839.0
2024-05-24 11:50:00,65.43,65.45,65.3,65.31,67639.0,62.6391,62.6583,62.5147,62.5243,67639.0
2024-05-24 12:00:00,65.31,65.35,65.25,65.32,57902.0,62.5243,62.5626,62.4668,62.5338,57902.0
2024-05-24 12:10:00,65.32,65.34,65.25,65.27,51634.0,62.5338,62.553,62.4668,62.486,51634.0
2024-05-24 12:20:00,65.27,65.35,65.26,65.26,47795.0,62.486,62.5626,62.4764,62.4764,47795.0
2024-05-24 12:30:00,65.27,65.31,65.21,65.27,43553.0,62.486,62.5243,62.4285,62.486,43553.0
2024-05-24 12:40:00,65.28,65.33,65.26,65.3,37412.0,62.4955,62.5434,62.4764,62.5147,37412.0
2024-05-24 12:50:00,65.3,65.32,65.27,65.3,31583.0,62.5147,62.5338,62.486,62.5147,31583.0
2024-05-24 13:00:00,65.3,65.37,65.27,65.33,78165.0,62.5147,62.5817,62.486,62.5434,78165.0
2024-05-24 13:10:00,65.33,65.43,65.32,65.41,42018.0,62.5434,62.6391,62.5338,62.62,42018.0
2024-05-24 13:20:00,65.41,65.43,65.38,65.41,37783.0,62.62,62.6391,62.5913,62.62,37783.0
2024-05-24 13:30:00,65.41,65.41,65.28,65.36,62451.0,62.62,62.62,62.4955,62.5721,62451.0
2024-05-24 13:40:00,65.35,65.47,65.35,65.4,44920.0,62.5626,62.6774,62.5626,62.6104,44920.0
2024-05-24 13:50:00,65.39,65.46,65.39,65.43,28904.0,62.6009,62.6679,62.6009,62.6391,28904.0
2024-05-24 14:00:00,65.44,65.51,65.41,65.47,60308.0,62.6487,62.7157,62.62,62.6774,60308.0
2024-05-24 14:10:00,65.46,65.48,65.43,65.47,72283.0,62.6679,62.687,62.6391,62.6774,72283.0
2024-05-24 14:20:00,65.46,65.5,65.45,65.47,80227.0,62.6679,62.7062,62.6583,62.6774,80227.0
2024-05-24 14:30:00,65.48,65.54,65.46,65.51,73852.0,62.687,62.7445,62.6679,62.7157,73852.0
2024-05-24 14:40:00,65.52,65.57,65.48,65.53,80702.0,62.7253,62.7732,62.687,62.7349,80702.0
2024-05-24 14:50:00,65.53,65.53,65.38,65.42,57241.0,62.7349,62.7349,62.5913,62.6296,57241.0
2024-05-24 15:00:00,65.42,65.48,65.35,65.47,42780.0,62.6296,62.687,62.5626,62.6774,42780.0
2024-05-24 15:10:00,65.46,65.54,65.41,65.45,62737.0,62.6679,62.7445,62.62,62.6583,62737.0
2024-05-24 15:20:00,65.44,65.44,65.34,65.34,55807.0,62.6487,62.6487,62.553,62.553,55807.0
2024-05-24 15:30:00,65.34,65.44,65.34,65.42,95651.0,62.553,62.6487,62.553,62.6296,95651.0
2024-05-24 15:40:00,65.42,65.47,65.37,65.43,171958.0,62.6296,62.6774,62.5817,62.6391,171958.0
2024-05-24 15:50:00,65.44,65.71,65.42,65.7,561332.0,62.6487,62.9072,62.6296,62.8976,561332.0
2024-05-28 09:30:00,65.34,65.47,64.84,64.99,264174.0,62.553,62.6774,62.0743,62.2179,264174.0
2024-05-28 09:40:00,65.01,65.5,64.88,65.5,109725.0,62.2371,62.7062,62.1126,62.7062,109725.0
2024-05-28 09:50:00,65.48,65.56,65.13,65.25,58408.0,62.687,62.7636,62.3519,62.4668,58408.0
2024-05-28 10:00:00,65.26,65.26,65.07,65.09,65472.0,62.4764,62.4764,62.2945,62.3136,65472.0
2024-05-28 10:10:00,65.09,65.1,64.96,64.98,93307.0,62.3136,62.3232,62.1892,62.2083,93307.0
2024-05-28 10:20:00,64.98,65.03,64.83,64.87,77355.0,62.2083,62.2562,62.0647,62.103,77355.0
2024-05-28 10:30:00,64.86,64.9,64.76,64.77,63903.0,62.0935,62.1318,61.9977,62.0073,63903.0
2024-05-28 10:40:00,64.76,64.78,64.7,64.75,121143.0,61.9977,62.0169,61.9403,61.9881,121143.0
2024-05-28 10:50:00,64.75,64.75,64.51,64.58,133356.0,61.9881,61.9881,61.7584,61.8254,133356.0
2024-05-28 11:00:00,64.58,64.73,64.51,64.69,72537.0,61.8254,61.969,61.7584,61.9307,72537.0
2024-05-28 11:10:00,64.7,64.7,64.62,64.69,53902.0,61.9403,61.9403,61.8637,61.9307,53902.0
2024-05-28 11:20:00,64.69,64.71,64.63,64.64,56697.0,61.9307,61.9499,61.8733,61.8828,56697.0
2024-05-28 11:30:00,64.64,64.74,64.62,64.71,85880.0,61.8828,61.9786,61.8637,61.9499,85880.0
2024-05-28 11:40:00,64.7,64.77,64.63,64.64,58490.0,61.9403,62.0073,61.8733,61.8828,58490.0
2024-05-28 11:50:00,64.64,64.64,64.47,64.48,82511.0,61.8828,61.8828,61.7201,61.7297,82511.0
2024-05-28 12:00:00,64.48,64.48,64.36,64.39,83110.0,61.7297,61.7297,61.6148,61.6435,83110.0
2024-05-28 12:10:00,64.39,64.44,64.37,64.37,45599.0,61.6435,61.6914,61.6244,61.6244,45599.0
2024-05-28 12:20:00,64.37,64.37,64.26,64.28,50660.0,61.6244,61.6244,61.5191,61.5382,50660.0
2024-05-28 12:30:00,64.29,64.29,64.2,64.23,58119.0,61.5478,61.5478,61.4616,61.4903,58119.0
2024-05-28 12:40:00,64.23,64.28,64.19,64.26,45096.0,61.4903,61.5382,61.452,61.5191,45096.0
2024-05-28 12:50:00,64.26,64.32,64.24,64.25,42671.0,61.5191,61.5765,61.4999,61.5095,42671.0
2024-05-28 13:00:00,64.24,64.25,64.15,64.21,45862.0,61.4999,61.5095,61.4137,61.4712,45862.0
2024-05-28 13:10:00,64.19,64.23,64.15,64.19,49072.0,61.452,61.4903,61.4137,61.452,49072.0
2024-05-28 13:20:00,64.18,64.19,64.03,64.04,72084.0,61.4425,61.452,61.2989,61.3084,72084.0
2024-05-28 13:30:00,64.03,64.11,63.95,63.95,96594.0,61.2989,61.3754,61.2223,61.2223,96594.0
2024-05-28 13:40:00,63.96,63.99,63.89,63.98,70152.0,61.2318,61.2606,61.1648,61.251,70152.0
2024-05-28 13:50:00,63.98,64.03,63.96,63.97,45938.0,61.251,61.2989,61.2318,61.2414,45938.0
2024-05-28 14:00:00,63.97,64.1,63.93,64.01,58031.0,61.2414,61.3659,61.2031,61.2797,58031.0
2024-05-28 14:10:00,64.01,64.02,63.9,63.93,58201.0,61.2797,61.2893,61.1744,61.2031,58201.0
2024-05-28 14:20:00,63.93,64.02,63.92,63.97,48013.0,61.2031,61.2893,61.1936,61.2414,48013.0
2024-05-28 14:30:00,63.97,63.98,63.85,63.86,66595.0,61.2414,61.251,61.1265,61.1361,66595.0
2024-05-28 14:40:00,63.85,63.9,63.83,63.86,79213.0,61.1265,61.1744,61.1074,61.1361,79213.0
2024-05-28 14:50:00,63.85,63.88,63.8,63.82,55197.0,61.1265,61.1553,61.0787,61.0978,55197.0
2024-05-28 15:00:00,63.83,63.97,63.78,63.89,92821.0,61.1074,61.2414,61.0595,61.1648,92821.0
2024-05-28 15:10:00,63.89,63.93,63.83,63.89,131764.0,61.1648,61.2031,61.1074,61.1648,131764.0
2024-05-28 15:20:00,63.89,63.89,63.81,63.82,70219.0,61.1648,61.1648,61.0882,61.0978,70219.0
2024-05-28 15:30:00,63.82,63.88,63.79,63.8,109789.0,61.0978,61.1553,61.0691,61.0787,109789.0
2024-05-28 15:40:00,63.8,63.92,63.74,63.91,138141.0,61.0787,61.1936,61.0212,61.184,138141.0
2024-05-28 15:50:00,63.91,64.01,63.89,63.93,418951.0,61.184,61.2797,61.1648,61.2031,418951.0
2024-05-29 09:30:00,63.5,63.91,63.31,63.72,164550.0,60.7915,61.184,60.6096,61.0021,164550.0
2024-05-29 09:40:00,63.72,63.88,63.64,63.74,55805.0,61.0021,61.1553,60.9255,61.0212,55805.0
2024-05-29 09:50:00,63.73,63.74,63.42,63.52,55223.0,61.0117,61.0212,60.7149,60.8106,55223.0
2024-05-29 10:00:00,63.51,63.55,63.31,63.36,61554.0,60.801,60.8393,60.6096,60.6574,61554.0
2024-05-29 10:10:00,63.36,63.41,63.15,63.23,98717.0,60.6574,60.7053,60.4564,60.533,98717.0
2024-05-29 10:20:00,63.23,63.26,63.12,63.2,42908.0,60.533,60.5617,60.4277,60.5043,42908.0
2024-05-29 10:30:00,63.21,63.25,63.17,63.2,63079.0,60.5138,60.5521,60.4755,60.5043,63079.0
2024-05-29 10:40:00,63.2,63.31,63.2,63.26,57148.0,60.5043,60.6096,60.5043,60.5617,57148.0
2024-05-29 10:50:00,63.26,63.26,63.1,63.22,60030.0,60.5617,60.5617,60.4085,60.5234,60030.0
2024-05-29 11:00:00,63.22,63.33,63.18,63.3,32229.0,60.5234,60.6287,60.4851,60.6,32229.0
2024-05-29 11:10:00,63.29,63.37,63.21,63.33,41750.0,60.5904,60.667,60.5138,60.6287,41750.0
2024-05-29 11:20:00,63.34,63.44,63.32,63.37,37087.0,60.6383,60.734,60.6191,60.667,37087.0
2024-05-29 11:30:00,63.38,63.43,63.36,63.41,65374.0,60.6766,60.7245,60.6574,60.7053,65374.0
2024-05-29 11:40:00,63.41,63.43,63.35,63.37,38884.0,60.7053,60.7245,60.6479,60.667,38884.0
2024-05-29 11:50:00,63.35,63.38,63.27,63.38,62217.0,60.6479,60.6766,60.5713,60.6766,62217.0
2024-05-29 12:00:00,63.37,63.37,63.32,63.33,29986.0,60.667,60.667,60.6191,60.6287,29986.0
2024-05-29 12:10:00,63.33,63.41,63.32,63.35,46702.0,60.6287,60.7053,60.6191,60.6479,46702.0
2024-05-29 12:20:00,63.35,63.38,63.31,63.33,30874.0,60.6479,60.6766,60.6096,60.6287,30874.0
2024-05-29 12:30:00,63.34,63.37,63.29,63.3,36124.0,60.6383,60.667,60.5904,60.6,36124.0
2024-05-29 12:40:00,63.3,63.31,63.25,63.3,40908.0,60.6,60.6096,60.5521,60.6,40908.0
2024-05-29 12:50:00,63.3,63.36,63.25,63.25,26851.0,60.6,60.6574,60.5521,60.5521,26851.0
2024-05-29 13:00:00,63.26,63.29,63.22,63.25,37954.0,60.5617,60.5904,60.5234,60.5521,37954.0
2024-05-29 13:10:00,63.25,63.34,63.25,63.33,22461.0,60.5521,60.6383,60.5521,60.6287,22461.0
2024-05-29 13:20:00,63.33,63.35,63.3,63.35,25986.0,60.6287,60.6479,60.6,60.6479,25986.0
2024-05-29 13:30:00,63.35,63.36,63.31,63.36,52301.0,60.6479,60.6574,60.6096,60.6574,52301.0
2024-05-29 13:40:00,63.36,63.39,63.31,63.39,38094.0,60.6574,60.6862,60.6096,60.6862,38094.0
2024-05-29 13:50:00,63.38,63.41,63.36,63.38,37485.0,60.6766,60.7053,60.6574,60.6766,37485.0
2024-05-29 14:00:00,63.38,63.39,63.33,63.33,32311.0,60.6766,60.6862,60.6287,60.6287,32311.0
2024-05-29 14:10:00,63.33,63.37,63.31,63.36,23309.0,60.6287,60.667,60.6096,60.6574,23309.0
2024-05-29 14:20:00,63.37,63.43,63.35,63.39,25777.0,60.667,60.7245,60.6479,60.6862,25777.0
2024-05-29 14:30:00,63.38,63.39,63.32,63.35,32770.0,60.6766,60.6862,60.6191,60.6479,32770.0
2024-05-29 14:40:00,63.36,63.43,63.35,63.43,48568.0,60.6574,60.7245,60.6479,60.7245,48568.0
2024-05-29 14:50:00,63.42,63.43,63.37,63.41,26680.0,60.7149,60.7245,60.667,60.7053,26680.0
2024-05-29 15:00:00,63.42,63.54,63.42,63.49,35644.0,60.7149,60.8298,60.7149,60.7819,35644.0
2024-05-29 15:10:00,63.49,63.53,63.44,63.44,69576.0,60.7819,60.8202,60.734,60.734,69576.0
2024-05-29 15:20:00,63.44,63.51,63.44,63.47,94247.0,60.734,60.801,60.734,60.7627,94247.0
2024-05-29 15:30:00,63.48,63.6,63.44,63.6,87144.0,60.7723,60.8872,60.734,60.8872,87144.0
2024-05-29 15:40:00,63.6,63.65,63.58,63.64,90564.0,60.8872,60.9351,60.8681,60.9255,90564.0
2024-05-29 15:50:00,63.64,63.69,63.45,63.54,452318.0,60.9255,60.9734,60.7436,60.8298,452318.0
2024-05-30 09:30:00,63.49,63.5,63.07,63.16,180759.0,60.7819,60.7915,60.3798,60.466,180759.0
2024-05-30 09:40:00,63.17,63.31,63.07,63.15,67880.0,60.4755,60.6096,60.3798,60.4564,67880.0
2024-05-30 09:50:00,63.18,63.26,63.1,63.21,106147.0,60.4851,60.5617,60.4085,60.5138,106147.0
2024-05-30 10:00:00,63.21,63.5,63.2,63.42,71244.0,60.5138,60.7915,60.5043,60.7149,71244.0
2024-05-30 10:10:00,63.42,63.49,63.26,63.3,99665.0,60.7149,60.7819,60.5617,60.6,99665.0
2024-05-30 10:20:00,63.29,63.5,63.28,63.41,50891.0,60.5904,60.7915,60.5809,60.7053,50891.0
2024-05-30 10:30:00,63.42,63.59,63.37,63.58,70735.0,60.7149,60.8776,60.667,60.8681,70735.0
2024-05-30 10:40:00,63.59,63.61,63.5,63.61,91242.0,60.8776,60.8968,60.7915,60.8968,91242.0
2024-05-30 10:50:00,63.62,63.64,63.47,63.53,47249.0,60.9063,60.9255,60.7627,60.8202,47249.0
2024-05-30 11:00:00,63.52,63.64,63.51,63.58,55141.0,60.8106,60.9255,60.801,60.8681,55141.0
2024-05-30 11:10:00,63.58,63.62,63.53,63.61,54698.0,60.8681,60.9063,60.8202,60.8968,54698.0
2024-05-30 11:20:00,63.61,63.79,63.57,63.73,90347.0,60.8968,61.0691,60.8585,61.0117,90347.0
2024-05-30 11:30:00,63.74,63.82,63.68,63.68,48056.0,61.0212,61.0978,60.9638,60.9638,48056.0
2024-05-30 11:40:00,63.7,63.79,63.7,63.74,42418.0,60.9829,61.0691,60.9829,61.0212,42418.0
2024-05-30 11:50:00,63.74,63.78,63.67,63.75,203098.0,61.0212,61.0595,60.9542,61.0308,203098.0
2024-05-30 12:00:00,63.76,63.78,63.7,63.72,107160.0,61.0404,61.0595,60.9829,61.0021,107160.0
2024-05-30 12:10:00,63.71,63.74,63.63,63.68,39911.0,60.9925,61.0212,60.9159,60.9638,39911.0
2024-05-30 12:20:00,63.68,63.68,63.6,63.61,46165.0,60.9638,60.9638,60.8872,60.8968,46165.0
2024-05-30 12:30:00,63.61,63.7,63.6,63.69,41666.0,60.8968,60.9829,60.8872,60.9734,41666.0
2024-05-30 12:40:00,63.69,63.76,63.67,63.74,36652.0,60.9734,61.0404,60.9542,61.0212,36652.0
2024-05-30 12:50:00,63.74,63.81,63.72,63.75,118378.0,61.0212,61.0882,61.0021,61.0308,118378.0
2024-05-30 13:00:00,63.75,63.93,63.73,63.92,49783.0,61.0308,61.2031,61.0117,61.1936,49783.0
2024-05-30 13:10:00,63.93,64.1,63.91,64.06,113899.0,61.2031,61.3659,61.184,61.3276,113899.0
2024-05-30 13:20:00,64.06,64.31,64.06,64.29,76846.0,61.3276,61.5669,61.3276,61.5478,76846.0
2024-05-30 13:30:00,64.29,64.34,64.22,64.25,79598.0,61.5478,61.5956,61.4808,61.5095,79598.0
2024-05-30 13:40:00,64.23,64.31,64.23,64.26,52876.0,61.4903,61.5669,61.4903,61.5191,52876.0
2024-05-30 13:50:00,64.26,64.28,64.18,64.19,45935.0,61.5191,61.5382,61.4425,61.452,45935.0
2024-05-30 14:00:00,64.2,64.21,64.09,64.1,32843.0,61.4616,61.4712,61.3563,61.3659,32843.0
2024-05-30 14:10:00,64.11,64.13,63.98,64.06,48847.0,61.3754,61.3946,61.251,61.3276,48847.0
2024-05-30 14:20:00,64.05,64.09,64.04,64.05,32966.0,61.318,61.3563,61.3084,61.318,32966.0
2024-05-30 14:30:00,64.05,64.07,63.96,63.98,49020.0,61.318,61.3372,61.2318,61.251,49020.0
2024-05-30 14:40:00,63.98,64.02,63.96,64.01,41558.0,61.251,61.2893,61.2318,61.2797,41558.0
2024-05-30 14:50:00,64.01,64.11,64.0,64.05,101667.0,61.2797,61.3754,61.2701,61.318,101667.0
2024-05-30 15:00:00,64.05,64.09,64.01,64.02,44054.0,61.318,61.3563,61.2797,61.2893,44054.0
2024-05-30 15:10:00,64.02,64.14,64.01,64.08,101020.0,61.2893,61.4042,61.2797,61.3467,101020.0
2024-05-30 15:20:00,64.08,64.17,64.07,64.14,74886.0,61.3467,61.4329,61.3372,61.4042,74886.0
2024-05-30 15:30:00,64.14,64.16,64.02,64.04,113806.0,61.4042,61.4233,61.2893,61.3084,113806.0
2024-05-30 15:40:00,64.03,64.08,63.94,63.98,171914.0,61.2989,61.3467,61.2127,61.251,171914.0
2024-05-30 15:50:00,63.96,64.19,63.95,64.07,659084.0,61.2318,61.452,61.2223,61.3372,659084.0
2024-05-31 09:30:00,62.72,63.35,62.07,62.95,440639.0,60.0447,60.6479,59.4225,60.2649,440639.0
2024-05-31 09:40:00,62.97,63.32,62.82,62.92,202760.0,60.2841,60.6191,60.1405,60.2362,202760.0
2024-05-31 09:50:00,62.93,63.31,62.91,63.2,113248.0,60.2458,60.6096,60.2266,60.5043,113248.0
2024-05-31 10:00:00,63.21,63.46,63.2,63.4,89508.0,60.5138,60.7532,60.5043,60.6957,89508.0
2024-05-31 10:10:00,63.4,63.64,63.15,63.63,99756.0,60.6957,60.9255,60.4564,60.9159,99756.0
2024-05-31 10:20:00,63.65,64.13,63.62,63.82,107546.0,60.9351,61.3946,60.9063,61.0978,107546.0
2024-05-31 10:30:00,63.79,63.88,63.71,63.84,83090.0,61.0691,61.1553,60.9925,61.117,83090.0
2024-05-31 10:40:00,63.84,63.91,63.59,63.62,80702.0,61.117,61.184,60.8776,60.9063,80702.0
2024-05-31 10:50:00,63.61,63.69,63.38,63.42,91357.0,60.8968,60.9734,60.6766,60.7149,91357.0
2024-05-31 11:00:00,63.42,63.48,63.3,63.37,100366.0,60.7149,60.7723,60.6,60.667,100366.0
2024-05-31 11:10:00,63.37,63.51,63.18,63.19,120254.0,60.667,60.801,60.4851,60.4947,120254.0
2024-05-31 11:20:00,63.19,63.31,63.15,63.22,138204.0,60.4947,60.6096,60.4564,60.5234,138204.0
2024-05-31 11:30:00,63.24,63.25,63.12,63.25,132342.0,60.5426,60.5521,60.4277,60.5521,132342.0
2024-05-31 11:40:00,63.25,63.26,63.1,63.16,57761.0,60.5521,60.5617,60.4085,60.466,57761.0
2024-05-31 11:50:00,63.16,63.22,63.1,63.16,47745.0,60.466,60.5234,60.4085,60.466,47745.0
2024-05-31 12:00:00,63.15,63.17,63.08,63.17,69050.0,60.4564,60.4755,60.3894,60.4755,69050.0
2024-05-31 12:10:00,63.18,63.27,63.15,63.22,66725.0,60.4851,60.5713,60.4564,60.5234,66725.0
2024-05-31 12:20:00,63.22,63.38,63.21,63.35,53583.0,60.5234,60.6766,60.5138,60.6479,53583.0
2024-05-31 12:30:00,63.35,63.53,63.31,63.52,68252.0,60.6479,60.8202,60.6096,60.8106,68252.0
2024-05-31 12:40:00,63.53,63.53,63.37,63.47,85289.0,60.8202,60.8202,60.667,60.7627,85289.0
2024-05-31 12:50:00,63.47,63.55,63.38,63.38,39162.0,60.7627,60.8393,60.6766,60.6766,39162.0
2024-05-31 13:00:00,63.4,63.53,63.37,63.48,78226.0,60.6957,60.8202,60.667,60.7723,78226.0
2024-05-31 13:10:00,63.49,63.58,63.43,63.44,54807.0,60.7819,60.8681,60.7245,60.734,54807.0
2024-05-31 13:20:00,63.45,63.57,63.44,63.55,38312.0,60.7436,60.8585,60.734,60.8393,38312.0
2024-05-31 13:30:00,63.55,63.55,63.45,63.48,56251.0,60.8393,60.8393,60.7436,60.7723,56251.0
2024-05-31 13:40:00,63.48,63.53,63.46,63.5,90442.0,60.7723,60.8202,60.7532,60.7915,90442.0
2024-05-31 13:50:00,63.51,63.55,63.47,63.49,104459.0,60.801,60.8393,60.7627,60.7819,104459.0
2024-05-31 14:00:00,63.5,63.82,63.45,63.8,342704.0,60.7915,61.0978,60.7436,61.0787,342704.0
2024-05-31 14:10:00,63.8,63.81,63.63,63.73,72078.0,61.0787,61.0882,60.9159,61.0117,72078.0
2024-05-31 14:20:00,63.73,63.84,63.72,63.82,90138.0,61.0117,61.117,61.0021,61.0978,90138.0
2024-05-31 14:30:00,63.82,63.9,63.81,63.82,55066.0,61.0978,61.1744,61.0882,61.0978,55066.0
2024-05-31 14:40:00,63.81,64.01,63.8,63.83,60155.0,61.0882,61.2797,61.0787,61.1074,60155.0
2024-05-31 14:50:00,63.84,63.98,63.83,63.93,53477.0,61.117,61.251,61.1074,61.2031,53477.0
2024-05-31 15:00:00,63.93,63.97,63.83,63.9,61576.0,61.2031,61.2414,61.1074,61.1744,61576.0
2024-05-31 15:10:00,63.9,63.92,63.84,63.91,80854.0,61.1744,61.1936,61.117,61.184,80854.0
2024-05-31 15:20:00,63.92,64.11,63.9,64.03,88806.0,61.1936,61.3754,61.1744,61.2989,88806.0
2024-05-31 15:30:00,64.04,64.05,63.85,64.0,112901.0,61.3084,61.318,61.1265,61.2701,112901.0
2024-05-31 15:40:00,64.0,64.2,63.99,64.18,158571.0,61.2701,61.4616,61.2606,61.4425,158571.0
2024-05-31 15:50:00,64.17,64.3,63.95,64.25,931231.0,61.4329,61.5573,61.2223,61.5095,931231.0
2024-06-03 09:30:00,64.3,64.33,63.87,63.89,280125.0,61.5573,61.5861,61.1457,61.1648,280125.0
2024-06-03 09:40:00,63.89,64.19,63.55,64.16,177454.0,61.1648,61.452,60.8393,61.4233,177454.0
2024-06-03 09:50:00,64.17,64.34,63.98,64.18,166423.0,61.4329,61.5956,61.251,61.4425,166423.0
2024-06-03 10:00:00,64.19,64.66,64.19,64.48,216996.0,61.452,61.902,61.452,61.7297,216996.0
2024-06-03 10:10:00,64.48,64.86,64.42,64.84,112891.0,61.7297,62.0935,61.6722,62.0743,112891.0
2024-06-03 10:20:00,64.84,64.89,64.62,64.62,93013.0,62.0743,62.1222,61.8637,61.8637,93013.0
2024-06-03 10:30:00,64.63,64.73,64.34,64.41,131662.0,61.8733,61.969,61.5956,61.6627,131662.0
2024-06-03 10:40:00,64.42,64.45,64.11,64.13,116986.0,61.6722,61.7009,61.3754,61.3946,116986.0
2024-06-03 10:50:00,64.16,64.21,63.88,63.88,152709.0,61.4233,61.4712,61.1553,61.1553,152709.0
2024-06-03 11:00:00,63.86,64.23,63.86,64.05,196397.0,61.1361,61.4903,61.1361,61.318,196397.0
2024-06-03 11:10:00,64.03,64.1,63.94,64.0,130243.0,61.2989,61.3659,61.2127,61.2701,130243.0
2024-06-03 11:20:00,64.01,64.03,63.9,64.02,118733.0,61.2797,61.2989,61.1744,61.2893,118733.0
2024-06-03 11:30:00,64.02,64.03,63.72,63.79,105703.0,61.2893,61.2989,61.0021,61.0691,105703.0
2024-06-03 11:40:00,63.78,63.78,63.63,63.65,87509.0,61.0595,61.0595,60.9159,60.9351,87509.0
2024-06-03 11:50:00,63.64,63.67,63.53,63.56,95394.0,60.9255,60.9542,60.8202,60.8489,95394.0
2024-06-03 12:00:00,63.56,63.68,63.53,63.6,108710.0,60.8489,60.9638,60.8202,60.8872,108710.0
2024-06-03 12:10:00,63.6,63.66,63.41,63.48,97404.0,60.8872,60.9446,60.7053,60.7723,97404.0
2024-06-03 12:20:00,63.49,63.55,63.41,63.48,50462.0,60.7819,60.8393,60.7053,60.7723,50462.0
2024-06-03 12:30:00,63.47,63.52,63.36,63.36,79203.0,60.7627,60.8106,60.6574,60.6574,79203.0
2024-06-03 12:40:00,63.37,63.48,63.33,63.38,69641.0,60.667,60.7723,60.6287,60.6766,69641.0
2024-06-03 12:50:00,63.38,63.46,63.29,63.44,67285.0,60.6766,60.7532,60.5904,60.734,67285.0
2024-06-03 13:00:00,63.43,63.49,63.2,63.23,148053.0,60.7245,60.7819,60.5043,60.533,148053.0
2024-06-03 13:10:00,63.23,63.44,63.18,63.39,74974.0,60.533,60.734,60.4851,60.6862,74974.0
2024-06-03 13:20:00,63.4,63.45,63.31,63.33,58730.0,60.6957,60.7436,60.6096,60.6287,58730.0
2024-06-03 13:30:00,63.35,63.46,63.33,63.39,111031.0,60.6479,60.7532,60.6287,60.6862,111031.0
2024-06-03 13:40:00,63.39,63.48,63.36,63.43,70294.0,60.6862,60.7723,60.6574,60.7245,70294.0
2024-06-03 13:50:00,63.42,63.46,63.37,63.42,74548.0,60.7149,60.7532,60.667,60.7149,74548.0
2024-06-03 14:00:00,63.42,63.65,63.41,63.58,77421.0,60.7149,60.9351,60.7053,60.8681,77421.0
2024-06-03 14:10:00,63.58,63.58,63.46,63.53,93412.0,60.8681,60.8681,60.7532,60.8202,93412.0
2024-06-03 14:20:00,63.54,63.77,63.53,63.6,85617.0,60.8298,61.05,60.8202,60.8872,85617.0
2024-06-03 14:30:00,63.6,63.67,63.57,63.6,68010.0,60.8872,60.9542,60.8585,60.8872,68010.0
2024-06-03 14:40:00,63.6,63.78,63.6,63.73,67501.0,60.8872,61.0595,60.8872,61.0117,67501.0
2024-06-03 14:50:00,63.72,63.75,63.68,63.72,66029.0,61.0021,61.0308,60.9638,61.0021,66029.0
2024-06-03 15:00:00,63.72,63.74,63.69,63.73,70929.0,61.0021,61.0212,60.9734,61.0117,70929.0
2024-06-03 15:10:00,63.72,63.8,63.65,63.79,141848.0,61.0021,61.0787,60.9351,61.0691,141848.0
2024-06-03 15:20:00,63.81,63.84,63.56,63.58,106334.0,61.0882,61.117,60.8489,60.8681,106334.0
2024-06-03 15:30:00,63.58,63.58,63.46,63.47,155202.0,60.8681,60.8681,60.7532,60.7627,155202.0
2024-06-03 15:40:00,63.48,63.65,63.39,63.65,175163.0,60.7723,60.9351,60.6862,60.9351,175163.0
2024-06-03 15:50:00,63.64,63.67,63.36,63.43,923794.0,60.9255,60.9542,60.6574,60.7245,923794.0
2024-06-04 09:30:00,63.54,63.75,63.2,63.67,148606.0,60.8298,61.0308,60.5043,60.9542,148606.0
2024-06-04 09:40:00,63.7,63.99,63.65,63.89,79725.0,60.9829,61.2606,60.9351,61.1648,79725.0
2024-06-04 09:50:00,63.89,64.04,63.76,64.03,95868.0,61.1648,61.3084,61.0404,61.2989,95868.0
2024-06-04 10:00:00,64.04,64.5,64.02,64.49,86967.0,61.3084,61.7488,61.2893,61.7392,86967.0
2024-06-04 10:10:00,64.49,64.6,64.35,64.5,67977.0,61.7392,61.8445,61.6052,61.7488,67977.0
2024-06-04 10:20:00,64.5,64.58,64.31,64.34,61034.0,61.7488,61.8254,61.5669,61.5956,61034.0
2024-06-04 10:30:00,64.33,64.36,64.17,64.21,40484.0,61.5861,61.6148,61.4329,61.4712,40484.0
2024-06-04 10:40:00,64.21,64.24,64.09,64.12,38992.0,61.4712,61.4999,61.3563,61.385,38992.0
2024-06-04 10:50:00,64.12,64.13,63.92,63.94,75355.0,61.385,61.3946,61.1936,61.2127,75355.0
2024-06-04 11:00:00,63.94,64.07,63.94,64.06,59172.0,61.2127,61.3372,61.2127,61.3276,59172.0
2024-06-04 11:10:00,64.07,64.1,64.0,64.09,125005.0,61.3372,61.3659,61.2701,61.3563,125005.0
2024-06-04 11:20:00,64.09,64.13,63.96,64.01,49740.0,61.3563,61.3946,61.2318,61.2797,49740.0
2024-06-04 11:30:00,64.0,64.01,63.9,63.91,46082.0,61.2701,61.2797,61.1744,61.184,46082.0
2024-06-04 11:40:00,63.9,63.93,63.8,63.87,65778.0,61.1744,61.2031,61.0787,61.1457,65778.0
2024-06-04 11:50:00,63.88,63.93,63.85,63.88,33744.0,61.1553,61.2031,61.1265,61.1553,33744.0
2024-06-04 12:00:00,63.89,63.93,63.8,63.88,41312.0,61.1648,61.2031,61.0787,61.1553,41312.0
2024-06-04 12:10:00,63.88,63.88,63.79,63.84,40232.0,61.1553,61.1553,61.0691,61.117,40232.0
2024-06-04 12:20:00,63.83,63.85,63.77,63.79,34304.0,61.1074,61.1265,61.05,61.0691,34304.0
2024-06-04 12:30:00,63.78,63.87,63.76,63.83,48603.0,61.0595,61.1457,61.0404,61.1074,48603.0
2024-06-04 12:40:00,63.82,63.98,63.82,63.94,45446.0,61.0978,61.251,61.0978,61.2127,45446.0
2024-06-04 12:50:00,63.94,63.94,63.79,63.82,53789.0,61.2127,61.2127,61.0691,61.0978,53789.0
2024-06-04 13:00:00,63.82,63.91,63.76,63.9,34355.0,61.0978,61.184,61.0404,61.1744,34355.0
2024-06-04 13:10:00,63.91,63.94,63.89,63.94,24143.0,61.184,61.2127,61.1648,61.2127,24143.0
2024-06-04 13:20:00,63.94,64.01,63.91,63.99,34754.0,61.2127,61.2797,61.184,61.2606,34754.0
2024-06-04 13:30:00,63.99,64.01,63.9,63.93,70601.0,61.2606,61.2797,61.1744,61.2031,70601.0
2024-06-04 13:40:00,63.94,63.96,63.83,63.84,52340.0,61.2127,61.2318,61.1074,61.117,52340.0
2024-06-04 13:50:00,63.84,63.93,63.82,63.87,59231.0,61.117,61.2031,61.0978,61.1457,59231.0
2024-06-04 14:00:00,63.86,63.96,63.84,63.91,50939.0,61.1361,61.2318,61.117,61.184,50939.0
2024-06-04 14:10:00,63.91,64.07,63.89,64.07,71144.0,61.184,61.3372,61.1648,61.3372,71144.0
2024-06-04 14:20:00,64.08,64.23,64.08,64.21,43949.0,61.3467,61.4903,61.3467,61.4712,43949.0
2024-06-04 14:30:00,64.23,64.27,64.16,64.26,50350.0,61.4903,61.5286,61.4233,61.5191,50350.0
2024-06-04 14:40:00,64.25,64.39,64.25,64.29,60626.0,61.5095,61.6435,61.5095,61.5478,60626.0
2024-06-04 14:50:00,64.29,64.3,64.14,64.18,58275.0,61.5478,61.5573,61.4042,61.4425,58275.0
2024-06-04 15:00:00,64.18,64.18,63.99,64.01,56034.0,61.4425,61.4425,61.2606,61.2797,56034.0
2024-06-04 15:10:00,64.02,64.06,63.95,63.95,53762.0,61.2893,61.3276,61.2223,61.2223,53762.0
2024-06-04 15:20:00,63.95,64.07,63.93,63.96,94413.0,61.2223,61.3372,61.2031,61.2318,94413.0
2024-06-04 15:30:00,63.96,64.1,63.95,64.06,82542.0,61.2318,61.3659,61.2223,61.3276,82542.0
2024-06-04 15:40:00,64.06,64.11,64.04,64.07,88112.0,61.3276,61.3754,61.3084,61.3372,88112.0
2024-06-04 15:50:00,64.07,64.19,64.04,64.14,531266.0,61.3372,61.452,61.3084,61.4042,531266.0
2024-06-05 09:30:00,64.12,64.42,63.67,63.8,127565.0,61.385,61.6722,60.9542,61.0787,127565.0
2024-06-05 09:40:00,63.9,64.04,63.69,63.79,46367.0,61.1744,61.3084,60.9734,61.0691,46367.0
2024-06-05 09:50:00,63.77,63.78,63.61,63.61,36499.0,61.05,61.0595,60.8968,60.8968,36499.0
2024-06-05 10:00:00,63.61,63.66,63.46,63.54,67286.0,60.8968,60.9446,60.7532,60.8298,67286.0
2024-06-05 10:10:00,63.54,63.59,63.31,63.35,36878.0,60.8298,60.8776,60.6096,60.6479,36878.0
2024-06-05 10:20:00,63.36,63.49,63.36,63.45,41076.0,60.6574,60.7819,60.6574,60.7436,41076.0
2024-06-05 10:30:00,63.46,63.69,63.46,63.67,42709.0,60.7532,60.9734,60.7532,60.9542,42709.0
2024-06-05 10:40:00,63.68,63.8,63.68,63.79,43172.0,60.9638,61.0787,60.9638,61.0691,43172.0
2024-06-05 10:50:00,63.8,64.0,63.77,63.96,46966.0,61.0787,61.2701,61.05,61.2318,46966.0
2024-06-05 11:00:00,63.94,64.09,63.92,64.06,39793.0,61.2127,61.3563,61.1936,61.3276,39793.0
2024-06-05 11:10:00,64.04,64.18,64.03,64.1,46203.0,61.3084,61.4425,61.2989,61.3659,46203.0
2024-06-05 11:20:00,64.1,64.17,64.07,64.17,29565.0,61.3659,61.4329,61.3372,61.4329,29565.0
2024-06-05 11:30:00,64.16,64.24,64.12,64.14,44539.0,61.4233,61.4999,61.385,61.4042,44539.0
2024-06-05 11:40:00,64.13,64.22,64.08,64.16,58333.0,61.3946,61.4808,61.3467,61.4233,58333.0
2024-06-05 11:50:00,64.16,64.25,64.11,64.12,26735.0,61.4233,61.5095,61.3754,61.385,26735.0
2024-06-05 12:00:00,64.11,64.14,64.01,64.1,37320.0,61.3754,61.4042,61.2797,61.3659,37320.0
2024-06-05 12:10:00,64.1,64.1,64.02,64.02,30071.0,61.3659,61.3659,61.2893,61.2893,30071.0
2024-06-05 12:20:00,64.01,64.09,64.01,64.05,32856.0,61.2797,61.3563,61.2797,61.318,32856.0
2024-06-05 12:30:00,64.05,64.1,64.04,64.1,30042.0,61.318,61.3659,61.3084,61.3659,30042.0
2024-06-05 12:40:00,64.1,64.11,64.05,64.06,47284.0,61.3659,61.3754,61.318,61.3276,47284.0
2024-06-05 12:50:00,64.07,64.1,63.93,64.03,44561.0,61.3372,61.3659,61.2031,61.2989,44561.0
2024-06-05 13:00:00,64.04,64.07,63.95,63.96,41397.0,61.3084,61.3372,61.2223,61.2318,41397.0
2024-06-05 13:10:00,63.97,64.04,63.91,64.01,43953.0,61.2414,61.3084,61.184,61.2797,43953.0
2024-06-05 13:20:00,64.0,64.09,63.99,64.09,33644.0,61.2701,61.3563,61.2606,61.3563,33644.0
2024-06-05 13:30:00,64.08,64.1,64.03,64.07,55221.0,61.3467,61.3659,61.2989,61.3372,55221.0
2024-06-05 13:40:00,64.07,64.1,64.02,64.1,66317.0,61.3372,61.3659,61.2893,61.3659,66317.0
2024-06-05 13:50:00,64.09,64.1,63.94,63.94,49197.0,61.3563,61.3659,61.2127,61.2127,49197.0
2024-06-05 14:00:00,63.95,64.05,63.92,64.04,52220.0,61.2223,61.318,61.1936,61.3084,52220.0
2024-06-05 14:10:00,64.05,64.1,64.04,64.06,43102.0,61.318,61.3659,61.3084,61.3276,43102.0
2024-06-05 14:20:00,64.06,64.14,64.03,64.03,50928.0,61.3276,61.4042,61.2989,61.2989,50928.0
2024-06-05 14:30:00,64.03,64.09,63.98,63.99,48801.0,61.2989,61.3563,61.251,61.2606,48801.0
2024-06-05 14:40:00,63.98,64.1,63.98,64.07,68397.0,61.251,61.3659,61.251,61.3372,68397.0
2024-06-05 14:50:00,64.08,64.09,63.96,63.97,35460.0,61.3467,61.3563,61.2318,61.2414,35460.0
2024-06-05 15:00:00,63.98,64.0,63.93,63.98,76389.0,61.251,61.2701,61.2031,61.251,76389.0
2024-06-05 15:10:00,63.98,63.99,63.89,63.93,77505.0,61.251,61.2606,61.1648,61.2031,77505.0
2024-06-05 15:20:00,63.93,63.99,63.88,63.99,79656.0,61.2031,61.2606,61.1553,61.2606,79656.0
2024-06-05 15:30:00,63.99,64.04,63.96,64.0,105054.0,61.2606,61.3084,61.2318,61.2701,105054.0
2024-06-05 15:40:00,64.0,64.16,63.98,64.16,110551.0,61.2701,61.4233,61.251,61.4233,110551.0
2024-06-05 15:50:00,64.17,64.17,63.84,63.88,577724.0,61.4329,61.4329,61.117,61.1553,577724.0
2024-06-06 09:30:00,63.8,63.87,63.5,63.72,83969.0,61.0787,61.1457,60.7915,61.0021,83969.0
2024-06-06 09:40:00,63.7,64.08,63.68,64.08,48062.0,60.9829,61.3467,60.9638,61.3467,48062.0
2024-06-06 09:50:00,64.03,64.27,63.86,64.24,84326.0,61.2989,61.5286,61.1361,61.4999,84326.0
2024-06-06 10:00:00,64.26,64.29,64.04,64.17,36985.0,61.5191,61.5478,61.3084,61.4329,36985.0
2024-06-06 10:10:00,64.16,64.17,63.98,64.06,45448.0,61.4233,61.4329,61.251,61.3276,45448.0
2024-06-06 10:20:00,64.06,64.1,63.88,63.89,37768.0,61.3276,61.3659,61.1553,61.1648,37768.0
2024-06-06 10:30:00,63.88,63.89,63.71,63.76,42379.0,61.1553,61.1648,60.9925,61.0404,42379.0
2024-06-06 10:40:00,63.77,63.85,63.72,63.79,47800.0,61.05,61.1265,61.0021,61.0691,47800.0
2024-06-06 10:50:00,63.8,63.89,63.76,63.78,30396.0,61.0787,61.1648,61.0404,61.0595,30396.0
2024-06-06 11:00:00,63.78,63.93,63.72,63.92,31757.0,61.0595,61.2031,61.0021,61.1936,31757.0
2024-06-06 11:10:00,63.94,63.97,63.89,63.96,29245.0,61.2127,61.2414,61.1648,61.2318,29245.0
2024-06-06 11:20:00,63.97,63.99,63.85,63.92,45923.0,61.2414,61.2606,61.1265,61.1936,45923.0
2024-06-06 11:30:00,63.91,64.05,63.87,64.05,48209.0,61.184,61.318,61.1457,61.318,48209.0
2024-06-06 11:40:00,64.05,64.09,63.99,64.0,29736.0,61.318,61.3563,61.2606,61.2701,29736.0
2024-06-06 11:50:00,64.01,64.07,63.98,64.05,22975.0,61.2797,61.3372,61.251,61.318,22975.0
2024-06-06 12:00:00,64.03,64.03,63.9,63.9,20111.0,61.2989,61.2989,61.1744,61.1744,20111.0
2024-06-06 12:10:00,63.9,63.99,63.88,63.96,34400.0,61.1744,61.2606,61.1553,61.2318,34400.0
2024-06-06 12:20:00,63.95,63.96,63.89,63.9,45046.0,61.2223,61.2318,61.1648,61.1744,45046.0
2024-06-06 12:30:00,63.9,64.02,63.89,63.98,42522.0,61.1744,61.2893,61.1648,61.251,42522.0
2024-06-06 12:40:00,63.98,64.03,63.9,63.9,20800.0,61.251,61.2989,61.1744,61.1744,20800.0
2024-06-06 12:50:00,63.91,63.98,63.88,63.95,109788.0,61.184,61.251,61.1553,61.2223,109788.0
2024-06-06 13:00:00,63.94,63.99,63.86,63.94,30267.0,61.2127,61.2606,61.1361,61.2127,30267.0
2024-06-06 13:10:00,63.93,64.02,63.9,63.96,37843.0,61.2031,61.2893,61.1744,61.2318,37843.0
2024-06-06 13:20:00,63.97,63.98,63.91,63.93,30221.0,61.2414,61.251,61.184,61.2031,30221.0
2024-06-06 13:30:00,63.93,63.94,63.87,63.93,28968.0,61.2031,61.2127,61.1457,61.2031,28968.0
2024-06-06 13:40:00,63.92,63.96,63.9,63.95,22147.0,61.1936,61.2318,61.1744,61.2223,22147.0
2024-06-06 13:50:00,63.95,63.97,63.87,63.88,23765.0,61.2223,61.2414,61.1457,61.1553,23765.0
2024-06-06 14:00:00,63.87,63.92,63.8,63.8,30102.0,61.1457,61.1936,61.0787,61.0787,30102.0
2024-06-06 14:10:00,63.79,63.92,63.79,63.9,23623.0,61.0691,61.1936,61.0691,61.1744,23623.0
2024-06-06 14:20:00,63.9,63.95,63.87,63.95,32777.0,61.1744,61.2223,61.1457,61.2223,32777.0
2024-06-06 14:30:00,63.95,63.96,63.9,63.95,22023.0,61.2223,61.2318,61.1744,61.2223,22023.0
2024-06-06 14:40:00,63.95,63.97,63.88,63.96,39052.0,61.2223,61.2414,61.1553,61.2318,39052.0
2024-06-06 14:50:00,63.96,64.0,63.93,63.94,50061.0,61.2318,61.2701,61.2031,61.2127,50061.0
2024-06-06 15:00:00,63.92,63.94,63.9,63.91,26804.0,61.1936,61.2127,61.1744,61.184,26804.0
2024-06-06 15:10:00,63.91,63.93,63.88,63.89,73175.0,61.184,61.2031,61.1553,61.1648,73175.0
2024-06-06 15:20:00,63.88,63.94,63.88,63.9,56959.0,61.1553,61.2127,61.1553,61.1744,56959.0
2024-06-06 15:30:00,63.89,63.9,63.78,63.79,83097.0,61.1648,61.1744,61.0595,61.0691,83097.0
2024-06-06 15:40:00,63.78,63.84,63.75,63.8,104501.0,61.0595,61.117,61.0308,61.0787,104501.0
2024-06-06 15:50:00,63.81,63.92,63.7,63.86,370908.0,61.0882,61.1936,60.9829,61.1361,370908.0
2024-06-07 09:30:00,63.82,64.04,63.56,63.94,116092.0,61.0978,61.3084,60.8489,61.2127,116092.0
2024-06-07 09:40:00,63.96,64.03,63.77,63.85,38849.0,61.2318,61.2989,61.05,61.1265,38849.0
2024-06-07 09:50:00,63.84,63.98,63.72,63.91,47030.0,61.117,61.251,61.0021,61.184,47030.0
2024-06-07 10:00:00,63.91,64.13,63.89,64.11,87306.0,61.184,61.3946,61.1648,61.3754,87306.0
2024-06-07 10:10:00,64.11,64.33,64.09,64.22,88717.0,61.3754,61.5861,61.3563,61.4808,88717.0
2024-06-07 10:20:00,64.2,64.62,64.19,64.59,145446.0,61.4616,61.8637,61.452,61.835,145446.0
2024-06-07 10:30:00,64.57,64.83,64.57,64.76,119573.0,61.8158,62.0647,61.8158,61.9977,119573.0
2024-06-07 10:40:00,64.77,64.89,64.7,64.78,111121.0,62.0073,62.1222,61.9403,62.0169,111121.0
2024-06-07 10:50:00,64.78,64.82,64.57,64.59,60926.0,62.0169,62.0552,61.8158,61.835,60926.0
2024-06-07 11:00:00,64.59,64.59,64.43,64.52,43042.0,61.835,61.835,61.6818,61.768,43042.0
2024-06-07 11:10:00,64.52,64.62,64.47,64.61,64583.0,61.768,61.8637,61.7201,61.8541,64583.0
2024-06-07 11:20:00,64.62,64.69,64.57,64.68,56108.0,61.8637,61.9307,61.8158,61.9211,56108.0
2024-06-07 11:30:00,64.67,64.72,64.64,64.64,111503.0,61.9116,61.9594,61.8828,61.8828,111503.0
2024-06-07 11:40:00,64.64,64.75,64.62,64.65,57124.0,61.8828,61.9881,61.8637,61.8924,57124.0
2024-06-07 11:50:00,64.64,64.72,64.57,64.71,35841.0,61.8828,61.9594,61.8158,61.9499,35841.0
2024-06-07 12:00:00,64.72,64.74,64.66,64.74,40956.0,61.9594,61.9786,61.902,61.9786,40956.0
2024-06-07 12:10:00,64.75,64.81,64.68,64.77,132354.0,61.9881,62.0456,61.9211,62.0073,132354.0
2024-06-07 12:20:00,64.78,64.8,64.68,64.69,39907.0,62.0169,62.036,61.9211,61.9307,39907.0
2024-06-07 12:30:00,64.7,64.77,64.66,64.7,45310.0,61.9403,62.0073,61.902,61.9403,45310.0
2024-06-07 12:40:00,64.7,64.77,64.68,64.7,46012.0,61.9403,62.0073,61.9211,61.9403,46012.0
2024-06-07 12:50:00,64.7,64.84,64.67,64.82,50141.0,61.9403,62.0743,61.9116,62.0552,50141.0
2024-06-07 13:00:00,64.83,64.85,64.73,64.73,48852.0,62.0647,62.0839,61.969,61.969,48852.0
2024-06-07 13:10:00,64.75,64.79,64.71,64.72,39452.0,61.9881,62.0264,61.9499,61.9594,39452.0
2024-06-07 13:20:00,64.73,64.82,64.68,64.74,59298.0,61.969,62.0552,61.9211,61.9786,59298.0
2024-06-07 13:30:00,64.75,64.79,64.67,64.71,51277.0,61.9881,62.0264,61.9116,61.9499,51277.0
2024-06-07 13:40:00,64.71,64.77,64.7,64.72,37055.0,61.9499,62.0073,61.9403,61.9594,37055.0
2024-06-07 13:50:00,64.71,64.85,64.71,64.8,48594.0,61.9499,62.0839,61.9499,62.036,48594.0
2024-06-07 14:00:00,64.8,64.8,64.68,64.75,74129.0,62.036,62.036,61.9211,61.9881,74129.0
2024-06-07 14:10:00,64.75,64.79,64.71,64.76,58602.0,61.9881,62.0264,61.9499,61.9977,58602.0
2024-06-07 14:20:00,64.77,64.84,64.76,64.83,59867.0,62.0073,62.0743,61.9977,62.0647,59867.0
2024-06-07 14:30:00,64.83,64.86,64.8,64.85,46967.0,62.0647,62.0935,62.036,62.0839,46967.0
2024-06-07 14:40:00,64.84,64.89,64.82,64.85,49540.0,62.0743,62.1222,62.0552,62.0839,49540.0
2024-06-07 14:50:00,64.86,64.87,64.8,64.81,48643.0,62.0935,62.103,62.036,62.0456,48643.0
2024-06-07 15:00:00,64.81,64.89,64.77,64.84,76496.0,62.0456,62.1222,62.0073,62.0743,76496.0
2024-06-07 15:10:00,64.84,64.92,64.82,64.84,69932.0,62.0743,62.1509,62.0552,62.0743,69932.0
2024-06-07 15:20:00,64.84,64.86,64.71,64.73,63256.0,62.0743,62.0935,61.9499,61.969,63256.0
2024-06-07 15:30:00,64.73,64.79,64.65,64.66,90406.0,61.969,62.0264,61.8924,61.902,90406.0
2024-06-07 15:40:00,64.66,64.74,64.56,64.73,123710.0,61.902,61.9786,61.8063,61.969,123710.0
2024-06-07 15:50:00,64.73,64.76,64.66,64.69,289764.0,61.969,61.9977,61.902,61.9307,289764.0
2024-06-10 09:30:00,64.5,64.59,64.16,64.24,107343.0,61.7488,61.835,61.4233,61.4999,107343.0
2024-06-10 09:40:00,64.29,64.55,64.25,64.52,70248.0,61.5478,61.7967,61.5095,61.768,70248.0
2024-06-10 09:50:00,64.53,64.87,64.52,64.87,56225.0,61.7775,62.103,61.768,62.103,56225.0
2024-06-10 10:00:00,64.86,65.09,64.75,64.86,101030.0,62.0935,62.3136,61.9881,62.0935,101030.0
2024-06-10 10:10:00,64.84,64.95,64.77,64.8,51831.0,62.0743,62.1796,62.0073,62.036,51831.0
2024-06-10 10:20:00,64.82,64.83,64.63,64.64,50134.0,62.0552,62.0647,61.8733,61.8828,50134.0
2024-06-10 10:30:00,64.65,64.74,64.51,64.55,39603.0,61.8924,61.9786,61.7584,61.7967,39603.0
2024-06-10 10:40:00,64.55,64.55,64.25,64.34,100115.0,61.7967,61.7967,61.5095,61.5956,100115.0
2024-06-10 10:50:00,64.33,64.38,64.12,64.13,85838.0,61.5861,61.6339,61.385,61.3946,85838.0
2024-06-10 11:00:00,64.12,64.25,64.05,64.19,95295.0,61.385,61.5095,61.318,61.452,95295.0
2024-06-10 11:10:00,64.19,64.2,64.04,64.06,114464.0,61.452,61.4616,61.3084,61.3276,114464.0
2024-06-10 11:20:00,64.06,64.16,64.05,64.08,62291.0,61.3276,61.4233,61.318,61.3467,62291.0
2024-06-10 11:30:00,64.1,64.28,64.09,64.24,59427.0,61.3659,61.5382,61.3563,61.4999,59427.0
2024-06-10 11:40:00,64.24,64.33,64.14,64.32,48289.0,61.4999,61.5861,61.4042,61.5765,48289.0
2024-06-10 11:50:00,64.3,64.51,64.28,64.49,41508.0,61.5573,61.7584,61.5382,61.7392,41508.0
2024-06-10 12:00:00,64.49,64.52,64.4,64.41,27656.0,61.7392,61.768,61.6531,61.6627,27656.0
2024-06-10 12:10:00,64.41,64.54,64.34,64.35,35812.0,61.6627,61.7871,61.5956,61.6052,35812.0
2024-06-10 12:20:00,64.34,64.49,64.33,64.49,38040.0,61.5956,61.7392,61.5861,61.7392,38040.0
2024-06-10 12:30:00,64.48,64.49,64.34,64.44,20585.0,61.7297,61.7392,61.5956,61.6914,20585.0
2024-06-10 12:40:00,64.42,64.45,64.33,64.33,21044.0,61.6722,61.7009,61.5861,61.5861,21044.0
2024-06-10 12:50:00,64.33,64.39,64.24,64.29,69329.0,61.5861,61.6435,61.4999,61.5478,69329.0
2024-06-10 13:00:00,64.28,64.38,64.26,64.27,44712.0,61.5382,61.6339,61.5191,61.5286,44712.0
2024-06-10 13:10:00,64.27,64.38,64.25,64.38,39868.0,61.5286,61.6339,61.5095,61.6339,39868.0
2024-06-10 13:20:00,64.39,64.61,64.39,64.61,32086.0,61.6435,61.8541,61.6435,61.8541,32086.0
2024-06-10 13:30:00,64.63,64.7,64.56,64.66,25693.0,61.8733,61.9403,61.8063,61.902,25693.0
2024-06-10 13:40:00,64.65,64.78,64.61,64.76,25540.0,61.8924,62.0169,61.8541,61.9977,25540.0
2024-06-10 13:50:00,64.75,64.75,64.65,64.7,51838.0,61.9881,61.9881,61.8924,61.9403,51838.0
2024-06-10 14:00:00,64.69,64.74,64.67,64.7,38556.0,61.9307,61.9786,61.9116,61.9403,38556.0
2024-06-10 14:10:00,64.7,64.87,64.64,64.87,34164.0,61.9403,62.103,61.8828,62.103,34164.0
2024-06-10 14:20:00,64.86,64.87,64.76,64.78,29608.0,62.0935,62.103,61.9977,62.0169,29608.0
2024-06-10 14:30:00,64.77,64.89,64.76,64.82,29796.0,62.0073,62.1222,61.9977,62.0552,29796.0
2024-06-10 14:40:00,64.81,64.85,64.76,64.83,34268.0,62.0456,62.0839,61.9977,62.0647,34268.0
2024-06-10 14:50:00,64.83,64.87,64.81,64.87,37217.0,62.0647,62.103,62.0456,62.103,37217.0
2024-06-10 15:00:00,64.86,64.96,64.85,64.95,56964.0,62.0935,62.1892,62.0839,62.1796,56964.0
2024-06-10 15:10:00,64.96,64.98,64.89,64.95,51428.0,62.1892,62.2083,62.1222,62.1796,51428.0
2024-06-10 15:20:00,64.95,65.03,64.91,65.02,48882.0,62.1796,62.2562,62.1413,62.2466,48882.0
2024-06-10 15:30:00,65.01,65.1,65.0,65.07,74169.0,62.2371,62.3232,62.2275,62.2945,74169.0
2024-06-10 15:40:00,65.07,65.19,65.05,65.17,100555.0,62.2945,62.4094,62.2754,62.3902,100555.0
2024-06-10 15:50:00,65.16,65.28,65.04,65.26,656216.0,62.3807,62.4955,62.2658,62.4764,656216.0
2024-06-11 09:30:00,64.68,64.68,64.25,64.44,172978.0,61.9211,61.9211,61.5095,61.6914,172978.0
2024-06-11 09:40:00,64.44,64.51,64.25,64.32,111303.0,61.6914,61.7584,61.5095,61.5765,111303.0
2024-06-11 09:50:00,64.31,64.65,64.31,64.59,33140.0,61.5669,61.8924,61.5669,61.835,33140.0
2024-06-11 10:00:00,64.63,64.68,64.44,64.52,35403.0,61.8733,61.9211,61.6914,61.768,35403.0
2024-06-11 10:10:00,64.53,64.63,64.43,64.62,116490.0,61.7775,61.8733,61.6818,61.8637,116490.0
2024-06-11 10:20:00,64.6,64.61,64.51,64.53,22459.0,61.8445,61.8541,61.7584,61.7775,22459.0
2024-06-11 10:30:00,64.52,64.58,64.5,64.56,38013.0,61.768,61.8254,61.7488,61.8063,38013.0
2024-06-11 10:40:00,64.55,64.56,64.46,64.5,40417.0,61.7967,61.8063,61.7105,61.7488,40417.0
2024-06-11 10:50:00,64.5,64.52,64.37,64.42,44293.0,61.7488,61.768,61.6244,61.6722,44293.0
2024-06-11 11:00:00,64.42,64.46,64.37,64.42,23543.0,61.6722,61.7105,61.6244,61.6722,23543.0
2024-06-11 11:10:00,64.43,64.53,64.4,64.53,34986.0,61.6818,61.7775,61.6531,61.7775,34986.0
2024-06-11 11:20:00,64.52,64.52,64.39,64.39,20571.0,61.768,61.768,61.6435,61.6435,20571.0
2024-06-11 11:30:00,64.41,64.5,64.41,64.49,29657.0,61.6627,61.7488,61.6627,61.7392,29657.0
2024-06-11 11:40:00,64.48,64.65,64.47,64.6,42966.0,61.7297,61.8924,61.7201,61.8445,42966.0
2024-06-11 11:50:00,64.58,64.66,64.58,64.64,29058.0,61.8254,61.902,61.8254,61.8828,29058.0
2024-06-11 12:00:00,64.65,64.68,64.61,64.67,21562.0,61.8924,61.9211,61.8541,61.9116,21562.0
2024-06-11 12:10:00,64.67,64.73,64.66,64.67,20984.0,61.9116,61.969,61.902,61.9116,20984.0
2024-06-11 12:20:00,64.67,64.7,64.58,64.61,31322.0,61.9116,61.9403,61.8254,61.8541,31322.0
2024-06-11 12:30:00,64.61,64.73,64.59,64.73,23808.0,61.8541,61.969,61.835,61.969,23808.0
2024-06-11 12:40:00,64.74,64.75,64.66,64.66,17242.0,61.9786,61.9881,61.902,61.902,17242.0
2024-06-11 12:50:00,64.67,64.74,64.58,64.59,36995.0,61.9116,61.9786,61.8254,61.835,36995.0
2024-06-11 13:00:00,64.59,64.59,64.5,64.56,36515.0,61.835,61.835,61.7488,61.8063,36515.0
2024-06-11 13:10:00,64.55,64.59,64.51,64.53,24159.0,61.7967,61.835,61.7584,61.7775,24159.0
2024-06-11 13:20:00,64.54,64.58,64.51,64.54,22487.0,61.7871,61.8254,61.7584,61.7871,22487.0
2024-06-11 13:30:00,64.53,64.55,64.44,64.52,37665.0,61.7775,61.7967,61.6914,61.768,37665.0
2024-06-11 13:40:00,64.52,64.61,64.51,64.58,28259.0,61.768,61.8541,61.7584,61.8254,28259.0
2024-06-11 13:50:00,64.57,64.58,64.51,64.51,28025.0,61.8158,61.8254,61.7584,61.7584,28025.0
2024-06-11 14:00:00,64.51,64.61,64.46,64.55,24780.0,61.7584,61.8541,61.7105,61.7967,24780.0
2024-06-11 14:10:00,64.55,64.62,64.55,64.58,30710.0,61.7967,61.8637,61.7967,61.8254,30710.0
2024-06-11 14:20:00,64.59,64.71,64.58,64.7,64241.0,61.835,61.9499,61.8254,61.9403,64241.0
2024-06-11 14:30:00,64.71,64.76,64.7,64.7,71304.0,61.9499,61.9977,61.9403,61.9403,71304.0
2024-06-11 14:40:00,64.7,64.81,64.69,64.78,41627.0,61.9403,62.0456,61.9307,62.0169,41627.0
2024-06-11 14:50:00,64.77,64.78,64.66,64.67,55278.0,62.0073,62.0169,61.902,61.9116,55278.0
2024-06-11 15:00:00,64.67,64.78,64.66,64.75,67313.0,61.9116,62.0169,61.902,61.9881,67313.0
2024-06-11 15:10:00,64.74,64.75,64.67,64.69,34627.0,61.9786,61.9881,61.9116,61.9307,34627.0
2024-06-11 15:20:00,64.69,64.74,64.66,64.73,47883.0,61.9307,61.9786,61.902,61.969,47883.0
2024-06-11 15:30:00,64.73,64.75,64.63,64.67,92378.0,61.969,61.9881,61.8733,61.9116,92378.0
2024-06-11 15:40:00,64.68,64.73,64.64,64.65,64145.0,61.9211,61.969,61.8828,61.8924,64145.0
2024-06-11 15:50:00,64.64,64.9,64.63,64.9,293260.0,61.8828,62.1318,61.8733,62.1318,293260.0
2024-06-12 09:30:00,64.95,65.22,64.76,64.78,203167.0,62.1796,62.4381,61.9977,62.0169,203167.0
2024-06-12 09:40:00,64.77,64.88,64.6,64.71,63441.0,62.0073,62.1126,61.8445,61.9499,63441.0
2024-06-12 09:50:00,64.71,64.77,64.53,64.67,56649.0,61.9499,62.0073,61.7775,61.9116,56649.0
2024-06-12 10:00:00,64.64,64.65,64.21,64.27,67366.0,61.8828,61.8924,61.4712,61.5286,67366.0
2024-06-12 10:10:00,64.27,64.32,64.1,64.29,53894.0,61.5286,61.5765,61.3659,61.5478,53894.0
2024-06-12 10:20:00,64.28,64.31,64.14,64.22,111096.0,61.5382,61.5669,61.4042,61.4808,111096.0
2024-06-12 10:30:00,64.23,64.52,64.22,64.49,76803.0,61.4903,61.768,61.4808,61.7392,76803.0
2024-06-12 10:40:00,64.47,64.47,64.13,64.18,83103.0,61.7201,61.7201,61.3946,61.4425,83103.0
2024-06-12 10:50:00,64.19,64.29,64.16,64.24,73705.0,61.452,61.5478,61.4233,61.4999,73705.0
2024-06-12 11:00:00,64.23,64.3,64.18,64.21,45176.0,61.4903,61.5573,61.4425,61.4712,45176.0
2024-06-12 11:10:00,64.2,64.22,64.05,64.2,144688.0,61.4616,61.4808,61.318,61.4616,144688.0
2024-06-12 11:20:00,64.19,64.25,64.03,64.1,98799.0,61.452,61.5095,61.2989,61.3659,98799.0
2024-06-12 11:30:00,64.12,64.27,64.1,64.26,81910.0,61.385,61.5286,61.3659,61.5191,81910.0
2024-06-12 11:40:00,64.26,64.34,64.16,64.18,56002.0,61.5191,61.5956,61.4233,61.4425,56002.0
2024-06-12 11:50:00,64.17,64.3,64.1,64.27,65747.0,61.4329,61.5573,61.3659,61.5286,65747.0
2024-06-12 12:00:00,64.29,64.38,64.24,64.26,31899.0,61.5478,61.6339,61.4999,61.5191,31899.0
2024-06-12 12:10:00,64.25,64.4,64.2,64.38,58701.0,61.5095,61.6531,61.4616,61.6339,58701.0
2024-06-12 12:20:00,64.38,64.41,64.29,64.31,22867.0,61.6339,61.6627,61.5478,61.5669,22867.0
2024-06-12 12:30:00,64.32,64.33,64.2,64.2,26614.0,61.5765,61.5861,61.4616,61.4616,26614.0
2024-06-12 12:40:00,64.21,64.23,64.15,64.19,33250.0,61.4712,61.4903,61.4137,61.452,33250.0
2024-06-12 12:50:00,64.18,64.32,64.17,64.24,52436.0,61.4425,61.5765,61.4329,61.4999,52436.0
2024-06-12 13:00:00,64.26,64.31,64.22,64.23,22748.0,61.5191,61.5669,61.4808,61.4903,22748.0
2024-06-12 13:10:00,64.23,64.35,64.23,64.33,43312.0,61.4903,61.6052,61.4903,61.5861,43312.0
2024-06-12 13:20:00,64.33,64.35,64.26,64.33,37269.0,61.5861,61.6052,61.5191,61.5861,37269.0
2024-06-12 13:30:00,64.34,64.39,64.28,64.33,41851.0,61.5956,61.6435,61.5382,61.5861,41851.0
2024-06-12 13:40:00,64.33,64.34,64.25,64.3,28058.0,61.5861,61.5956,61.5095,61.5573,28058.0
2024-06-12 13:50:00,64.3,64.34,64.27,64.28,31657.0,61.5573,61.5956,61.5286,61.5382,31657.0
2024-06-12 14:00:00,64.28,64.29,64.15,64.25,55645.0,61.5382,61.5478,61.4137,61.5095,55645.0
2024-06-12 14:10:00,64.26,64.28,64.18,64.2,24062.0,61.5191,61.5382,61.4425,61.4616,24062.0
2024-06-12 14:20:00,64.19,64.24,64.14,64.21,32560.0,61.452,61.4999,61.4042,61.4712,32560.0
2024-06-12 14:30:00,64.21,64.27,64.17,64.22,25629.0,61.4712,61.5286,61.4329,61.4808,25629.0
2024-06-12 14:40:00,64.23,64.23,64.04,64.06,46012.0,61.4903,61.4903,61.3084,61.3276,46012.0
2024-06-12 14:50:00,64.06,64.07,63.93,63.94,101711.0,61.3276,61.3372,61.2031,61.2127,101711.0
2024-06-12 15:00:00,63.93,64.01,63.91,63.95,39500.0,61.2031,61.2797,61.184,61.2223,39500.0
2024-06-12 15:10:00,63.95,64.01,63.89,64.0,54453.0,61.2223,61.2797,61.1648,61.2701,54453.0
2024-06-12 15:20:00,64.01,64.05,63.87,63.88,69948.0,61.2797,61.318,61.1457,61.1553,69948.0
2024-06-12 15:30:00,63.88,64.0,63.86,63.95,90963.0,61.1553,61.2701,61.1361,61.2223,90963.0
2024-06-12 15:40:00,63.95,64.23,63.93,64.23,155417.0,61.2223,61.4903,61.2031,61.4903,155417.0
2024-06-12 15:50:00,64.23,64.36,64.16,64.34,606954.0,61.4903,61.6148,61.4233,61.5956,606954.0
2024-06-13 09:30:00,64.06,64.17,63.81,64.03,169266.0,61.3276,61.4329,61.0882,61.2989,169266.0
2024-06-13 09:40:00,64.02,64.08,63.67,63.71,87392.0,61.2893,61.3467,60.9542,60.9925,87392.0
2024-06-13 09:50:00,63.71,64.01,63.7,63.8,55529.0,60.9925,61.2797,60.9829,61.0787,55529.0
2024-06-13 10:00:00,63.78,63.78,63.66,63.69,78504.0,61.0595,61.0595,60.9446,60.9734,78504.0
2024-06-13 10:10:00,63.69,63.97,63.69,63.96,91585.0,60.9734,61.2414,60.9734,61.2318,91585.0
2024-06-13 10:20:00,63.95,64.11,63.92,63.95,59699.0,61.2223,61.3754,61.1936,61.2223,59699.0
2024-06-13 10:30:00,63.95,63.96,63.86,63.93,41914.0,61.2223,61.2318,61.1361,61.2031,41914.0
2024-06-13 10:40:00,63.93,63.96,63.83,63.96,46553.0,61.2031,61.2318,61.1074,61.2318,46553.0
2024-06-13 10:50:00,63.95,64.01,63.95,64.0,44193.0,61.2223,61.2797,61.2223,61.2701,44193.0
2024-06-13 11:00:00,64.0,64.0,63.88,63.93,41033.0,61.2701,61.2701,61.1553,61.2031,41033.0
2024-06-13 11:10:00,63.92,63.94,63.77,63.79,44493.0,61.1936,61.2127,61.05,61.0691,44493.0
2024-06-13 11:20:00,63.79,63.89,63.78,63.88,57864.0,61.0691,61.1648,61.0595,61.1553,57864.0
2024-06-13 11:30:00,63.87,63.92,63.79,63.87,72597.0,61.1457,61.1936,61.0691,61.1457,72597.0
2024-06-13 11:40:00,63.87,63.96,63.83,63.96,35521.0,61.1457,61.2318,61.1074,61.2318,35521.0
2024-06-13 11:50:00,63.96,64.04,63.87,63.88,55971.0,61.2318,61.3084,61.1457,61.1553,55971.0
2024-06-13 12:00:00,63.88,63.88,63.72,63.74,82092.0,61.1553,61.1553,61.0021,61.0212,82092.0
2024-06-13 12:10:00,63.75,63.78,63.71,63.77,57181.0,61.0308,61.0595,60.9925,61.05,57181.0
2024-06-13 12:20:00,63.76,63.82,63.68,63.69,42993.0,61.0404,61.0978,60.9638,60.9734,42993.0
2024-06-13 12:30:00,63.68,63.77,63.68,63.71,54837.0,60.9638,61.05,60.9638,60.9925,54837.0
2024-06-13 12:40:00,63.7,63.78,63.69,63.77,35470.0,60.9829,61.0595,60.9734,61.05,35470.0
2024-06-13 12:50:00,63.76,63.83,63.72,63.73,113748.0,61.0404,61.1074,61.0021,61.0117,113748.0
2024-06-13 13:00:00,63.71,63.86,63.71,63.85,61067.0,60.9925,61.1361,60.9925,61.1265,61067.0
2024-06-13 13:10:00,63.82,63.88,63.79,63.79,34959.0,61.0978,61.1553,61.0691,61.0691,34959.0
2024-06-13 13:20:00,63.79,63.82,63.77,63.8,22687.0,61.0691,61.0978,61.05,61.0787,22687.0
2024-06-13 13:30:00,63.81,63.91,63.79,63.8,36251.0,61.0882,61.184,61.0691,61.0787,36251.0
2024-06-13 13:40:00,63.8,63.8,63.74,63.76,71313.0,61.0787,61.0787,61.0212,61.0404,71313.0
2024-06-13 13:50:00,63.77,63.8,63.74,63.77,43827.0,61.05,61.0787,61.0212,61.05,43827.0
2024-06-13 14:00:00,63.77,63.83,63.75,63.79,45708.0,61.05,61.1074,61.0308,61.0691,45708.0
2024-06-13 14:10:00,63.8,63.87,63.79,63.84,63296.0,61.0787,61.1457,61.0691,61.117,63296.0
2024-06-13 14:20:00,63.84,64.04,63.84,64.02,90963.0,61.117,61.3084,61.117,61.2893,90963.0
2024-06-13 14:30:00,64.01,64.04,63.98,63.99,75265.0,61.2797,61.3084,61.251,61.2606,75265.0
2024-06-13 14:40:00,64.0,64.01,63.75,63.77,91621.0,61.2701,61.2797,61.0308,61.05,91621.0
2024-06-13 14:50:00,63.77,63.85,63.74,63.79,49413.0,61.05,61.1265,61.0212,61.0691,49413.0
2024-06-13 15:00:00,63.79,63.86,63.78,63.83,45882.0,61.0691,61.1361,61.0595,61.1074,45882.0
2024-06-13 15:10:00,63.83,63.83,63.73,63.8,73855.0,61.1074,61.1074,61.0117,61.0787,73855.0
2024-06-13 15:20:00,63.8,63.89,63.8,63.83,54381.0,61.0787,61.1648,61.0787,61.1074,54381.0
2024-06-13 15:30:00,63.82,63.83,63.69,63.74,102391.0,61.0978,61.1074,60.9734,61.0212,102391.0
2024-06-13 15:40:00,63.74,63.79,63.72,63.73,91557.0,61.0212,61.0691,61.0021,61.0117,91557.0
2024-06-13 15:50:00,63.73,63.77,63.5,63.52,499818.0,61.0117,61.05,60.7915,60.8106,499818.0
2024-06-14 09:30:00,62.75,63.98,62.71,63.84,323384.0,60.7844,61.9759,60.7457,61.8403,323384.0
2024-06-14 09:40:00,63.84,64.36,63.84,64.08,314225.0,61.8403,62.344,61.8403,62.0728,314225.0
2024-06-14 09:50:00,64.08,64.11,63.67,63.9,127319.0,62.0728,62.1018,61.6756,61.8984,127319.0
2024-06-14 10:00:00,63.88,64.09,63.68,64.05,190787.0,61.879,62.0825,61.6853,62.0437,190787.0
2024-06-14 10:10:00,64.05,64.37,63.92,64.24,101272.0,62.0437,62.3537,61.9178,62.2278,101272.0
2024-06-14 10:20:00,64.23,64.36,64.2,64.29,120891.0,62.2181,62.344,62.189,62.2762,120891.0
2024-06-14 10:30:00,64.29,64.68,64.14,64.66,280293.0,62.2762,62.654,62.1309,62.6346,280293.0
2024-06-14 10:40:00,64.68,65.62,64.66,65.53,737332.0,62.654,63.5645,62.6346,63.4774,737332.0
2024-06-14 10:50:00,65.53,65.55,64.33,64.58,456833.0,63.4774,63.4967,62.3149,62.5571,456833.0
2024-06-14 11:00:00,64.55,64.62,64.23,64.39,155154.0,62.5281,62.5959,62.2181,62.3731,155154.0
2024-06-14 11:10:00,64.39,64.52,64.29,64.48,93352.0,62.3731,62.499,62.2762,62.4603,93352.0
2024-06-14 11:20:00,64.48,64.62,64.37,64.52,100349.0,62.4603,62.5959,62.3537,62.499,100349.0
2024-06-14 11:30:00,64.52,64.71,64.48,64.49,155234.0,62.499,62.683,62.4603,62.4699,155234.0
2024-06-14 11:40:00,64.48,64.54,64.39,64.52,77850.0,62.4603,62.5184,62.3731,62.499,77850.0
2024-06-14 11:50:00,64.52,64.64,64.49,64.52,100790.0,62.499,62.6152,62.4699,62.499,100790.0
2024-06-14 12:00:00,64.51,64.65,64.45,64.64,89142.0,62.4893,62.6249,62.4312,62.6152,89142.0
2024-06-14 12:10:00,64.64,64.69,64.53,64.68,48796.0,62.6152,62.6637,62.5087,62.654,48796.0
2024-06-14 12:20:00,64.68,64.69,64.57,64.64,171025.0,62.654,62.6637,62.5474,62.6152,171025.0
2024-06-14 12:30:00,64.64,64.65,64.43,64.49,59594.0,62.6152,62.6249,62.4118,62.4699,59594.0
2024-06-14 12:40:00,64.49,64.64,64.43,64.45,99928.0,62.4699,62.6152,62.4118,62.4312,99928.0
2024-06-14 12:50:00,64.44,64.48,64.36,64.45,53973.0,62.4215,62.4603,62.344,62.4312,53973.0
2024-06-14 13:00:00,64.45,64.53,64.4,64.47,34276.0,62.4312,62.5087,62.3828,62.4506,34276.0
2024-06-14 13:10:00,64.47,64.62,64.44,64.62,104581.0,62.4506,62.5959,62.4215,62.5959,104581.0
2024-06-14 13:20:00,64.64,64.66,64.52,64.6,149410.0,62.6152,62.6346,62.499,62.5765,149410.0
2024-06-14 13:30:00,64.58,64.64,64.49,64.61,91804.0,62.5571,62.6152,62.4699,62.5862,91804.0
2024-06-14 13:40:00,64.6,64.78,64.55,64.74,88096.0,62.5765,62.7509,62.5281,62.7121,88096.0
2024-06-14 13:50:00,64.75,64.81,64.72,64.74,49054.0,62.7218,62.7799,62.6927,62.7121,49054.0
2024-06-14 14:00:00,64.75,64.86,64.72,64.8,81591.0,62.7218,62.8283,62.6927,62.7702,81591.0
2024-06-14 14:10:00,64.81,64.96,64.81,64.85,46788.0,62.7799,62.9252,62.7799,62.8187,46788.0
2024-06-14 14:20:00,64.86,64.99,64.8,64.98,56298.0,62.8283,62.9543,62.7702,62.9446,56298.0
2024-06-14 14:30:00,64.98,65.0,64.9,64.92,63648.0,62.9446,62.964,62.8671,62.8865,63648.0
2024-06-14 14:40:00,64.92,65.01,64.92,64.98,59598.0,62.8865,62.9736,62.8865,62.9446,59598.0
2024-06-14 14:50:00,64.97,65.17,64.95,65.16,108624.0,62.9349,63.1286,62.9155,63.119,108624.0
2024-06-14 15:00:00,65.16,65.17,65.0,65.14,59650.0,63.119,63.1286,62.964,63.0996,59650.0
2024-06-14 15:10:00,65.14,65.22,65.08,65.12,91237.0,63.0996,63.1771,63.0415,63.0802,91237.0
2024-06-14 15:20:00,65.12,65.14,65.02,65.05,87168.0,63.0802,63.0996,62.9833,63.0124,87168.0
2024-06-14 15:30:00,65.04,65.05,64.91,64.98,85640.0,63.0027,63.0124,62.8768,62.9446,85640.0
2024-06-14 15:40:00,64.98,65.0,64.91,64.94,109209.0,62.9446,62.964,62.8768,62.9058,109209.0
2024-06-14 15:50:00,64.94,65.07,64.82,65.07,526462.0,62.9058,63.0318,62.7896,63.0318,526462.0
2024-06-17 09:30:00,64.75,64.95,64.0,64.07,195009.0,62.7218,62.9155,61.9953,62.0631,195009.0
2024-06-17 09:40:00,64.06,64.46,64.01,64.43,92301.0,62.0534,62.4409,62.005,62.4118,92301.0
2024-06-17 09:50:00,64.4,64.63,64.35,64.35,61762.0,62.3828,62.6056,62.3343,62.3343,61762.0
2024-06-17 10:00:00,64.34,64.69,64.32,64.34,66766.0,62.3246,62.6637,62.3053,62.3246,66766.0
2024-06-17 10:10:00,64.33,64.48,64.15,64.41,54074.0,62.3149,62.4603,62.1406,62.3924,54074.0
2024-06-17 10:20:00,64.42,64.62,64.31,64.51,83681.0,62.4021,62.5959,62.2956,62.4893,83681.0
2024-06-17 10:30:00,64.51,64.61,64.42,64.42,55758.0,62.4893,62.5862,62.4021,62.4021,55758.0
2024-06-17 10:40:00,64.42,64.62,64.42,64.61,48477.0,62.4021,62.5959,62.4021,62.5862,48477.0
2024-06-17 10:50:00,64.6,64.63,64.44,64.55,44555.0,62.5765,62.6056,62.4215,62.5281,44555.0
2024-06-17 11:00:00,64.55,64.64,64.45,64.5,55628.0,62.5281,62.6152,62.4312,62.4796,55628.0
2024-06-17 11:10:00,64.49,64.59,64.41,64.58,39973.0,62.4699,62.5668,62.3924,62.5571,39973.0
2024-06-17 11:20:00,64.6,64.61,64.49,64.56,41551.0,62.5765,62.5862,62.4699,62.5377,41551.0
2024-06-17 11:30:00,64.56,64.59,64.47,64.59,38259.0,62.5377,62.5668,62.4506,62.5668,38259.0
2024-06-17 11:40:00,64.57,64.59,64.45,64.49,43875.0,62.5474,62.5668,62.4312,62.4699,43875.0
2024-06-17 11:50:00,64.48,64.57,64.45,64.51,35481.0,62.4603,62.5474,62.4312,62.4893,35481.0
2024-06-17 12:00:00,64.5,64.61,64.49,64.51,26493.0,62.4796,62.5862,62.4699,62.4893,26493.0
2024-06-17 12:10:00,64.52,64.55,64.44,64.46,50339.0,62.499,62.5281,62.4215,62.4409,50339.0
2024-06-17 12:20:00,64.47,64.66,64.43,64.66,37102.0,62.4506,62.6346,62.4118,62.6346,37102.0
2024-06-17 12:30:00,64.67,64.71,64.59,64.64,39869.0,62.6443,62.683,62.5668,62.6152,39869.0
2024-06-17 12:40:00,64.64,64.67,64.51,64.57,34562.0,62.6152,62.6443,62.4893,62.5474,34562.0
2024-06-17 12:50:00,64.58,64.65,64.57,64.63,26817.0,62.5571,62.6249,62.5474,62.6056,26817.0
2024-06-17 13:00:00,64.64,64.66,64.54,64.62,44577.0,62.6152,62.6346,62.5184,62.5959,44577.0
2024-06-17 13:10:00,64.62,64.63,64.52,64.6,69804.0,62.5959,62.6056,62.499,62.5765,69804.0
2024-06-17 13:20:00,64.61,64.68,64.55,64.67,38673.0,62.5862,62.654,62.5281,62.6443,38673.0
2024-06-17 13:30:00,64.68,64.77,64.68,64.74,51931.0,62.654,62.7412,62.654,62.7121,51931.0
2024-06-17 13:40:00,64.74,64.76,64.64,64.65,23674.0,62.7121,62.7315,62.6152,62.6249,23674.0
2024-06-17 13:50:00,64.65,64.75,64.64,64.74,41033.0,62.6249,62.7218,62.6152,62.7121,41033.0
2024-06-17 14:00:00,64.75,64.8,64.71,64.73,69832.0,62.7218,62.7702,62.683,62.7024,69832.0
2024-06-17 14:10:00,64.74,64.81,64.72,64.79,54393.0,62.7121,62.7799,62.6927,62.7605,54393.0
2024-06-17 14:20:00,64.78,64.87,64.76,64.8,49606.0,62.7509,62.838,62.7315,62.7702,49606.0
2024-06-17 14:30:00,64.8,64.81,64.64,64.68,65577.0,62.7702,62.7799,62.6152,62.654,65577.0
2024-06-17 14:40:00,64.68,64.72,64.6,64.69,44534.0,62.654,62.6927,62.5765,62.6637,44534.0
2024-06-17 14:50:00,64.69,64.7,64.56,64.58,55065.0,62.6637,62.6734,62.5377,62.5571,55065.0
2024-06-17 15:00:00,64.57,64.59,64.5,64.52,58826.0,62.5474,62.5668,62.4796,62.499,58826.0
2024-06-17 15:10:00,64.52,64.59,64.5,64.55,60222.0,62.499,62.5668,62.4796,62.5281,60222.0
2024-06-17 15:20:00,64.55,64.62,64.53,64.59,68482.0,62.5281,62.5959,62.5087,62.5668,68482.0
2024-06-17 15:30:00,64.59,64.62,64.52,64.59,80154.0,62.5668,62.5959,62.499,62.5668,80154.0
2024-06-17 15:40:00,64.58,64.6,64.5,64.51,111296.0,62.5571,62.5765,62.4796,62.4893,111296.0
2024-06-17 15:50:00,64.51,64.58,64.23,64.26,560353.0,62.4893,62.5571,62.2181,62.2471,560353.0
2024-06-18 09:30:00,64.17,64.26,63.75,64.05,208119.0,62.16,62.2471,61.7531,62.0437,208119.0
2024-06-18 09:40:00,64.07,64.2,63.96,64.17,82481.0,62.0631,62.189,61.9565,62.16,82481.0
2024-06-18 09:50:00,64.19,64.34,63.91,64.01,76163.0,62.1793,62.3246,61.9081,62.005,76163.0
2024-06-18 10:00:00,64.02,64.2,64.0,64.1,43042.0,62.0147,62.189,61.9953,62.0922,43042.0
2024-06-18 10:10:00,64.09,64.12,63.84,63.86,74500.0,62.0825,62.1115,61.8403,61.8597,74500.0
2024-06-18 10:20:00,63.86,63.92,63.42,63.54,108328.0,61.8597,61.9178,61.4335,61.5497,108328.0
2024-06-18 10:30:00,63.54,63.6,63.3,63.37,134332.0,61.5497,61.6078,61.3172,61.385,134332.0
2024-06-18 10:40:00,63.36,63.41,63.18,63.36,103050.0,61.3753,61.4238,61.201,61.3753,103050.0
2024-06-18 10:50:00,63.37,63.48,63.24,63.36,61495.0,61.385,61.4916,61.2591,61.3753,61495.0
2024-06-18 11:00:00,63.37,63.4,63.26,63.4,54328.0,61.385,61.4141,61.2785,61.4141,54328.0
2024-06-18 11:10:00,63.41,63.56,63.39,63.4,50602.0,61.4238,61.5691,61.4044,61.4141,50602.0
2024-06-18 11:20:00,63.41,63.46,63.3,63.37,84188.0,61.4238,61.4722,61.3172,61.385,84188.0
2024-06-18 11:30:00,63.38,63.38,63.1,63.17,91636.0,61.3947,61.3947,61.1235,61.1913,91636.0
2024-06-18 11:40:00,63.17,63.26,63.15,63.2,73457.0,61.1913,61.2785,61.1719,61.2203,73457.0
2024-06-18 11:50:00,63.19,63.21,63.12,63.14,61859.0,61.2107,61.23,61.1429,61.1622,61859.0
2024-06-18 12:00:00,63.13,63.14,63.07,63.08,45857.0,61.1525,61.1622,61.0944,61.1041,45857.0
2024-06-18 12:10:00,63.08,63.1,63.01,63.02,52858.0,61.1041,61.1235,61.0363,61.046,52858.0
2024-06-18 12:20:00,63.02,63.11,62.94,62.98,90558.0,61.046,61.1332,60.9685,61.0072,90558.0
2024-06-18 12:30:00,62.97,62.98,62.92,62.92,51868.0,60.9976,61.0072,60.9491,60.9491,51868.0
2024-06-18 12:40:00,62.92,63.29,62.91,63.27,45238.0,60.9491,61.3075,60.9394,61.2882,45238.0
2024-06-18 12:50:00,63.27,63.27,63.1,63.13,39556.0,61.2882,61.2882,61.1235,61.1525,39556.0
2024-06-18 13:00:00,63.13,63.31,63.06,63.31,47106.0,61.1525,61.3269,61.0847,61.3269,47106.0
2024-06-18 13:10:00,63.31,63.32,63.2,63.29,41397.0,61.3269,61.3366,61.2203,61.3075,41397.0
2024-06-18 13:20:00,63.32,63.33,63.2,63.29,30664.0,61.3366,61.3463,61.2203,61.3075,30664.0
2024-06-18 13:30:00,63.28,63.42,63.25,63.42,43018.0,61.2978,61.4335,61.2688,61.4335,43018.0
2024-06-18 13:40:00,63.44,63.46,63.36,63.45,33155.0,61.4528,61.4722,61.3753,61.4625,33155.0
2024-06-18 13:50:00,63.45,63.53,63.37,63.53,42461.0,61.4625,61.54,61.385,61.54,42461.0
2024-06-18 14:00:00,63.51,63.53,63.42,63.44,40360.0,61.5206,61.54,61.4335,61.4528,40360.0
2024-06-18 14:10:00,63.42,63.48,63.36,63.38,34300.0,61.4335,61.4916,61.3753,61.3947,34300.0
2024-06-18 14:20:00,63.39,63.42,63.33,63.34,30760.0,61.4044,61.4335,61.3463,61.356,30760.0
2024-06-18 14:30:00,63.34,63.36,63.24,63.26,39068.0,61.356,61.3753,61.2591,61.2785,39068.0
2024-06-18 14:40:00,63.26,63.29,63.17,63.17,39693.0,61.2785,61.3075,61.1913,61.1913,39693.0
2024-06-18 14:50:00,63.16,63.17,63.07,63.1,51877.0,61.1816,61.1913,61.0944,61.1235,51877.0
2024-06-18 15:00:00,63.11,63.11,62.94,62.96,67215.0,61.1332,61.1332,60.9685,60.9879,67215.0
2024-06-18 15:10:00,62.96,62.96,62.82,62.83,106663.0,60.9879,60.9879,60.8522,60.8619,106663.0
2024-06-18 15:20:00,62.83,62.88,62.68,62.7,141912.0,60.8619,60.9104,60.7166,60.736,141912.0
2024-06-18 15:30:00,62.71,63.06,62.69,62.96,160958.0,60.7457,61.0847,60.7263,60.9879,160958.0
2024-06-18 15:40:00,62.96,63.06,62.89,62.99,185939.0,60.9879,61.0847,60.9201,61.0169,185939.0
2024-06-18 15:50:00,63.0,63.17,62.86,63.15,617006.0,61.0266,61.1913,60.891,61.1719,617006.0
2024-06-20 09:30:00,65.1,66.78,64.86,66.09,1066553.0,63.0608,64.6882,62.8283,64.0198,1066553.0
2024-06-20 09:40:00,66.06,66.5,65.7,65.83,490760.0,63.9908,64.417,63.642,63.768,490760.0
2024-06-20 09:50:00,65.83,66.09,65.43,65.6,305230.0,63.768,64.0198,63.3805,63.5452,305230.0
2024-06-20 10:00:00,65.59,65.71,65.15,65.5,330859.0,63.5355,63.6517,63.1093,63.4483,330859.0
2024-06-20 10:10:00,65.5,66.07,65.41,65.95,393376.0,63.4483,64.0004,63.3611,63.8842,393376.0
2024-06-20 10:20:00,65.95,66.03,65.65,66.0,143200.0,63.8842,63.9617,63.5936,63.9326,143200.0
2024-06-20 10:30:00,65.99,66.35,65.93,66.2,419418.0,63.923,64.2717,63.8648,64.1264,419418.0
2024-06-20 10:40:00,66.22,66.63,66.2,66.6,371396.0,64.1457,64.5429,64.1264,64.5138,371396.0
2024-06-20 10:50:00,66.59,67.07,66.55,66.98,480734.0,64.5042,64.9691,64.4654,64.8819,480734.0
2024-06-20 11:00:00,66.99,67.59,66.89,67.55,581638.0,64.8916,65.4728,64.7948,65.4341,581638.0
2024-06-20 11:10:00,67.53,67.84,67.36,67.82,611475.0,65.4147,65.715,65.25,65.6956,611475.0
2024-06-20 11:20:00,67.82,68.1,67.64,67.96,539704.0,65.6956,65.9669,65.5213,65.8312,539704.0
2024-06-20 11:30:00,67.94,67.94,67.56,67.76,374375.0,65.8119,65.8119,65.4438,65.6375,374375.0
2024-06-20 11:40:00,67.78,68.2,67.72,68.19,426958.0,65.6569,66.0637,65.5988,66.054,426958.0
2024-06-20 11:50:00,68.2,68.33,68.05,68.16,413302.0,66.0637,66.1897,65.9184,66.025,413302.0
2024-06-20 12:00:00,68.15,68.4,68.11,68.3,335010.0,66.0153,66.2575,65.9765,66.1606,335010.0
2024-06-20 12:10:00,68.3,68.38,68.12,68.34,291951.0,66.1606,66.2381,65.9862,66.1993,291951.0
2024-06-20 12:20:00,68.34,68.39,67.78,68.01,614706.0,66.1993,66.2478,65.6569,65.8797,614706.0
2024-06-20 12:30:00,68.0,69.1,67.95,69.08,643448.0,65.87,66.9355,65.8216,66.9162,643448.0
2024-06-20 12:40:00,69.1,69.22,68.88,69.11,435095.0,66.9355,67.0518,66.7224,66.9452,435095.0
2024-06-20 12:50:00,69.11,69.18,68.61,68.76,434590.0,66.9452,67.013,66.4609,66.6062,434590.0
2024-06-20 13:00:00,68.76,68.88,68.56,68.87,213337.0,66.6062,66.7224,66.4125,66.7127,213337.0
2024-06-20 13:10:00,68.88,69.32,68.83,69.07,364841.0,66.7224,67.1486,66.674,66.9065,364841.0
2024-06-20 13:20:00,69.08,69.3,69.03,69.2,367660.0,66.9162,67.1293,66.8677,67.0324,367660.0
2024-06-20 13:30:00,69.2,69.34,69.09,69.33,326686.0,67.0324,67.168,66.9258,67.1583,326686.0
2024-06-20 13:40:00,69.32,69.47,68.96,68.97,390661.0,67.1486,67.2939,66.7999,66.8096,390661.0
2024-06-20 13:50:00,68.97,69.01,68.5,68.72,334900.0,66.8096,66.8484,66.3543,66.5674,334900.0
2024-06-20 14:00:00,68.71,68.75,68.28,68.33,251695.0,66.5578,66.5965,66.1412,66.1897,251695.0
2024-06-20 14:10:00,68.33,68.33,68.04,68.24,446170.0,66.1897,66.1897,65.9087,66.1025,446170.0
2024-06-20 14:20:00,68.24,68.37,67.92,67.97,282871.0,66.1025,66.2284,65.7925,65.8409,282871.0
2024-06-20 14:30:00,67.99,68.0,67.56,67.57,324566.0,65.8603,65.87,65.4438,65.4535,324566.0
2024-06-20 14:40:00,67.56,68.02,67.54,67.96,310774.0,65.4438,65.8894,65.4244,65.8312,310774.0
2024-06-20 14:50:00,67.98,68.18,67.93,68.17,344260.0,65.8506,66.0444,65.8022,66.0347,344260.0
2024-06-20 15:00:00,68.18,68.36,68.12,68.29,375153.0,66.0444,66.2187,65.9862,66.1509,375153.0
2024-06-20 15:10:00,68.29,68.76,68.23,68.76,583688.0,66.1509,66.6062,66.0928,66.6062,583688.0
2024-06-20 15:20:00,68.75,68.76,68.26,68.49,455455.0,66.5965,66.6062,66.1218,66.3446,455455.0
2024-06-20 15:30:00,68.48,68.55,68.29,68.31,310002.0,66.335,66.4028,66.1509,66.1703,310002.0
2024-06-20 15:40:00,68.31,68.51,68.05,68.41,549028.0,66.1703,66.364,65.9184,66.2671,549028.0
2024-06-20 15:50:00,68.4,68.69,68.31,68.51,1571972.0,66.2575,66.5384,66.1703,66.364,1571972.0
2024-06-21 09:30:00,71.56,71.63,70.35,71.62,2981040.0,69.3185,69.3863,68.1464,69.3766,2981040.0
2024-06-21 09:40:00,71.59,72.18,71.45,71.72,1213705.0,69.3475,69.9191,69.2119,69.4735,1213705.0
2024-06-21 09:50:00,71.69,71.71,70.76,71.05,503321.0,69.4444,69.4638,68.5435,68.8245,503321.0
2024-06-21 10:00:00,71.01,71.25,70.8,71.02,451339.0,68.7857,69.0182,68.5823,68.7954,451339.0
2024-06-21 10:10:00,71.03,71.58,70.97,71.18,445958.0,68.8051,69.3379,68.747,68.9504,445958.0
2024-06-21 10:20:00,71.17,71.33,70.94,71.29,324704.0,68.9407,69.0957,68.7179,69.0569,324704.0
2024-06-21 10:30:00,71.28,71.32,70.89,70.92,332478.0,69.0473,69.086,68.6695,68.6985,332478.0
2024-06-21 10:40:00,70.92,71.05,70.77,70.84,275921.0,68.6985,68.8245,68.5532,68.621,275921.0
2024-06-21 10:50:00,70.83,70.97,70.26,70.45,442671.0,68.6113,68.747,68.0592,68.2432,442671.0
2024-06-21 11:00:00,70.44,70.57,70.23,70.55,448737.0,68.2336,68.3595,68.0301,68.3401,448737.0
2024-06-21 11:10:00,70.53,70.56,70.22,70.28,344908.0,68.3207,68.3498,68.0205,68.0786,344908.0
2024-06-21 11:20:00,70.28,70.31,69.71,69.72,366887.0,68.0786,68.1076,67.5264,67.5361,366887.0
2024-06-21 11:30:00,69.7,69.97,69.56,69.87,288726.0,67.5167,67.7783,67.3811,67.6814,288726.0
2024-06-21 11:40:00,69.87,69.91,69.68,69.7,183663.0,67.6814,67.7202,67.4974,67.5167,183663.0
2024-06-21 11:50:00,69.7,69.9,69.57,69.62,202403.0,67.5167,67.7105,67.3908,67.4392,202403.0
2024-06-21 12:00:00,69.65,69.98,69.63,69.97,146335.0,67.4683,67.788,67.4489,67.7783,146335.0
2024-06-21 12:10:00,69.95,69.99,69.84,69.87,181165.0,67.7589,67.7977,67.6524,67.6814,181165.0
2024-06-21 12:20:00,69.85,70.06,69.8,69.98,108733.0,67.662,67.8655,67.6136,67.788,108733.0
2024-06-21 12:30:00,69.99,70.06,69.91,69.96,145773.0,67.7977,67.8655,67.7202,67.7686,145773.0
2024-06-21 12:40:00,69.96,70.01,69.88,69.93,119033.0,67.7686,67.817,67.6911,67.7395,119033.0
2024-06-21 12:50:00,69.94,69.94,69.74,69.77,90857.0,67.7492,67.7492,67.5555,67.5845,90857.0
2024-06-21 13:00:00,69.78,70.04,69.77,69.97,136702.0,67.5942,67.8461,67.5845,67.7783,136702.0
2024-06-21 13:10:00,69.98,70.12,69.97,70.02,135055.0,67.788,67.9236,67.7783,67.8267,135055.0
2024-06-21 13:20:00,70.02,70.06,69.97,69.97,160286.0,67.8267,67.8655,67.7783,67.7783,160286.0
2024-06-21 13:30:00,69.98,70.09,69.9,70.08,114525.0,67.788,67.8945,67.7105,67.8848,114525.0
2024-06-21 13:40:00,70.08,70.08,69.99,70.05,76785.0,67.8848,67.8848,67.7977,67.8558,76785.0
2024-06-21 13:50:00,70.05,70.2,69.97,70.12,74018.0,67.8558,68.0011,67.7783,67.9236,74018.0
2024-06-21 14:00:00,70.13,70.25,70.01,70.25,77214.0,67.9333,68.0495,67.817,68.0495,77214.0
2024-06-21 14:10:00,70.25,70.36,70.23,70.31,81330.0,68.0495,68.1561,68.0301,68.1076,81330.0
2024-06-21 14:20:00,70.31,70.42,70.23,70.25,119855.0,68.1076,68.2142,68.0301,68.0495,119855.0
2024-06-21 14:30:00,70.25,70.32,70.2,70.31,94605.0,68.0495,68.1173,68.0011,68.1076,94605.0
2024-06-21 14:40:00,70.32,70.41,70.3,70.34,130115.0,68.1173,68.2045,68.0979,68.1367,130115.0
2024-06-21 14:50:00,70.34,70.42,70.3,70.4,168060.0,68.1367,68.2142,68.0979,68.1948,168060.0
2024-06-21 15:00:00,70.4,70.52,70.38,70.48,124591.0,68.1948,68.3111,68.1754,68.2723,124591.0
2024-06-21 15:10:00,70.47,70.57,70.46,70.53,144194.0,68.2626,68.3595,68.2529,68.3207,144194.0
2024-06-21 15:20:00,70.52,70.56,70.42,70.49,260824.0,68.3111,68.3498,68.2142,68.282,260824.0
2024-06-21 15:30:00,70.5,70.67,70.45,70.59,280770.0,68.2917,68.4564,68.2432,68.3789,280770.0
2024-06-21 15:40:00,70.59,70.66,70.53,70.66,355975.0,68.3789,68.4467,68.3207,68.4467,355975.0
2024-06-21 15:50:00,70.66,71.19,70.61,70.66,2051793.0,68.4467,68.9601,68.3982,68.4467,2051793.0
2024-06-24 09:30:00,70.95,71.4,70.56,71.31,364097.0,68.7276,69.1635,68.3498,69.0763,364097.0
2024-06-24 09:40:00,71.31,71.45,70.97,71.06,182872.0,69.0763,69.2119,68.747,68.8341,182872.0
2024-06-24 09:50:00,71.08,71.28,70.97,71.16,108674.0,68.8535,69.0473,68.747,68.931,108674.0
2024-06-24 10:00:00,71.16,71.56,71.07,71.54,134711.0,68.931,69.3185,68.8438,69.2991,134711.0
2024-06-24 10:10:00,71.56,71.75,71.51,71.73,146522.0,69.3185,69.5025,69.27,69.4832,146522.0
2024-06-24 10:20:00,71.73,72.07,71.63,71.9,324769.0,69.4832,69.8125,69.3863,69.6478,324769.0
2024-06-24 10:30:00,71.89,71.9,71.52,71.63,173705.0,69.6381,69.6478,69.2797,69.3863,173705.0
2024-06-24 10:40:00,71.66,71.9,71.63,71.85,188537.0,69.4153,69.6478,69.3863,69.5994,188537.0
2024-06-24 10:50:00,71.87,71.97,71.82,71.93,237305.0,69.6188,69.7156,69.5703,69.6769,237305.0
2024-06-24 11:00:00,71.92,72.01,71.34,71.55,193617.0,69.6672,69.7544,69.1054,69.3088,193617.0
2024-06-24 11:10:00,71.55,71.57,71.38,71.48,117977.0,69.3088,69.3282,69.1441,69.241,117977.0
2024-06-24 11:20:00,71.49,71.52,71.23,71.33,151206.0,69.2507,69.2797,68.9988,69.0957,151206.0
2024-06-24 11:30:00,71.33,71.41,71.25,71.25,122371.0,69.0957,69.1732,69.0182,69.0182,122371.0
2024-06-24 11:40:00,71.26,71.39,71.19,71.39,101566.0,69.0279,69.1538,68.9601,69.1538,101566.0
2024-06-24 11:50:00,71.39,71.55,71.35,71.42,91894.0,69.1538,69.3088,69.1151,69.1829,91894.0
2024-06-24 12:00:00,71.41,71.46,71.22,71.42,56400.0,69.1732,69.2216,68.9891,69.1829,56400.0
2024-06-24 12:10:00,71.4,71.56,71.37,71.4,69598.0,69.1635,69.3185,69.1344,69.1635,69598.0
2024-06-24 12:20:00,71.38,71.42,71.18,71.26,79128.0,69.1441,69.1829,68.9504,69.0279,79128.0
2024-06-24 12:30:00,71.24,71.3,71.16,71.23,95345.0,69.0085,69.0666,68.931,68.9988,95345.0
2024-06-24 12:40:00,71.23,71.36,71.17,71.32,73542.0,68.9988,69.1247,68.9407,69.086,73542.0
2024-06-24 12:50:00,71.32,71.37,71.29,71.31,46847.0,69.086,69.1344,69.0569,69.0763,46847.0
2024-06-24 13:00:00,71.33,71.4,71.29,71.34,63662.0,69.0957,69.1635,69.0569,69.1054,63662.0
2024-06-24 13:10:00,71.34,71.4,71.26,71.28,94227.0,69.1054,69.1635,69.0279,69.0473,94227.0
2024-06-24 13:20:00,71.28,71.32,71.12,71.19,80734.0,69.0473,69.086,68.8923,68.9601,80734.0
2024-06-24 13:30:00,71.18,71.21,70.97,71.04,144935.0,68.9504,68.9794,68.747,68.8148,144935.0
2024-06-24 13:40:00,71.03,71.14,70.88,70.89,105431.0,68.8051,68.9116,68.6598,68.6695,105431.0
2024-06-24 13:50:00,70.89,71.03,70.87,70.95,102255.0,68.6695,68.8051,68.6501,68.7276,102255.0
2024-06-24 14:00:00,70.95,71.34,70.94,71.32,89059.0,68.7276,69.1054,68.7179,69.086,89059.0
2024-06-24 14:10:00,71.32,71.5,71.25,71.48,99493.0,69.086,69.2604,69.0182,69.241,99493.0
2024-06-24 14:20:00,71.48,71.56,71.43,71.51,68442.0,69.241,69.3185,69.1926,69.27,68442.0
2024-06-24 14:30:00,71.51,71.58,71.42,71.46,93552.0,69.27,69.3379,69.1829,69.2216,93552.0
2024-06-24 14:40:00,71.46,71.48,71.29,71.31,85680.0,69.2216,69.241,69.0569,69.0763,85680.0
2024-06-24 14:50:00,71.31,71.31,71.22,71.26,77961.0,69.0763,69.0763,68.9891,69.0279,77961.0
2024-06-24 15:00:00,71.25,71.28,71.15,71.26,79478.0,69.0182,69.0473,68.9213,69.0279,79478.0
2024-06-24 15:10:00,71.26,71.31,71.2,71.26,62449.0,69.0279,69.0763,68.9698,69.0279,62449.0
2024-06-24 15:20:00,71.26,71.33,71.23,71.26,101383.0,69.0279,69.0957,68.9988,69.0279,101383.0
2024-06-24 15:30:00,71.27,71.36,71.21,71.24,110101.0,69.0376,69.1247,68.9794,69.0085,110101.0
2024-06-24 15:40:00,71.24,71.4,71.18,71.35,135298.0,69.0085,69.1635,68.9504,69.1151,135298.0
2024-06-24 15:50:00,71.35,71.38,70.67,70.72,1035004.0,69.1151,69.1441,68.4564,68.5048,1035004.0
2024-06-25 09:30:00,70.64,71.12,70.34,71.12,247316.0,68.4273,68.8923,68.1367,68.8923,247316.0
2024-06-25 09:40:00,71.11,71.45,70.89,71.4,91715.0,68.8826,69.2119,68.6695,69.1635,91715.0
2024-06-25 09:50:00,71.39,71.49,70.78,70.91,125155.0,69.1538,69.2507,68.5629,68.6888,125155.0
2024-06-25 10:00:00,70.91,71.1,70.71,70.92,58758.0,68.6888,68.8729,68.4951,68.6985,58758.0
2024-06-25 10:10:00,70.92,71.38,70.91,71.32,75110.0,68.6985,69.1441,68.6888,69.086,75110.0
2024-06-25 10:20:00,71.32,71.32,70.99,71.0,64124.0,69.086,69.086,68.7663,68.776,64124.0
2024-06-25 10:30:00,71.01,71.07,70.77,70.92,113290.0,68.7857,68.8438,68.5532,68.6985,113290.0
2024-06-25 10:40:00,70.92,70.95,70.73,70.91,101660.0,68.6985,68.7276,68.5145,68.6888,101660.0
2024-06-25 10:50:00,70.91,70.91,70.65,70.66,134531.0,68.6888,68.6888,68.437,68.4467,134531.0
2024-06-25 11:00:00,70.65,70.96,70.64,70.66,81328.0,68.437,68.7373,68.4273,68.4467,81328.0
2024-06-25 11:10:00,70.64,70.71,70.52,70.55,89626.0,68.4273,68.4951,68.3111,68.3401,89626.0
2024-06-25 11:20:00,70.55,70.63,70.43,70.51,108848.0,68.3401,68.4176,68.2239,68.3014,108848.0
2024-06-25 11:30:00,70.5,70.58,70.46,70.47,84273.0,68.2917,68.3692,68.2529,68.2626,84273.0
2024-06-25 11:40:00,70.48,70.51,70.41,70.45,48052.0,68.2723,68.3014,68.2045,68.2432,48052.0
2024-06-25 11:50:00,70.45,70.51,70.38,70.44,55835.0,68.2432,68.3014,68.1754,68.2336,55835.0
2024-06-25 12:00:00,70.42,70.42,70.23,70.23,61213.0,68.2142,68.2142,68.0301,68.0301,61213.0
2024-06-25 12:10:00,70.23,70.32,70.18,70.3,54322.0,68.0301,68.1173,67.9817,68.0979,54322.0
2024-06-25 12:20:00,70.29,70.33,70.18,70.23,35434.0,68.0883,68.127,67.9817,68.0301,35434.0
2024-06-25 12:30:00,70.23,70.23,70.03,70.05,72998.0,68.0301,68.0301,67.8364,67.8558,72998.0
2024-06-25 12:40:00,70.05,70.1,69.94,70.03,90245.0,67.8558,67.9042,67.7492,67.8364,90245.0
2024-06-25 12:50:00,70.02,70.11,69.91,70.0,61924.0,67.8267,67.9139,67.7202,67.8073,61924.0
2024-06-25 13:00:00,69.98,70.07,69.93,70.0,100056.0,67.788,67.8752,67.7395,67.8073,100056.0
2024-06-25 13:10:00,70.0,70.01,69.87,69.87,115821.0,67.8073,67.817,67.6814,67.6814,115821.0
2024-06-25 13:20:00,69.89,70.02,69.86,70.0,78533.0,67.7008,67.8267,67.6717,67.8073,78533.0
2024-06-25 13:30:00,70.01,70.08,69.91,69.98,54094.0,67.817,67.8848,67.7202,67.788,54094.0
2024-06-25 13:40:00,69.98,70.03,69.88,69.92,60729.0,67.788,67.8364,67.6911,67.7299,60729.0
2024-06-25 13:50:00,69.91,69.92,69.67,69.82,260856.0,67.7202,67.7299,67.4877,67.633,260856.0
2024-06-25 14:00:00,69.81,69.87,69.69,69.72,91169.0,67.6233,67.6814,67.5071,67.5361,91169.0
2024-06-25 14:10:00,69.73,69.95,69.73,69.86,66847.0,67.5458,67.7589,67.5458,67.6717,66847.0
2024-06-25 14:20:00,69.85,69.96,69.82,69.91,64684.0,67.662,67.7686,67.633,67.7202,64684.0
2024-06-25 14:30:00,69.92,70.01,69.88,70.01,87280.0,67.7299,67.817,67.6911,67.817,87280.0
2024-06-25 14:40:00,70.01,70.06,69.91,69.93,121977.0,67.817,67.8655,67.7202,67.7395,121977.0
2024-06-25 14:50:00,69.93,69.97,69.91,69.94,57414.0,67.7395,67.7783,67.7202,67.7492,57414.0
2024-06-25 15:00:00,69.94,69.94,69.81,69.9,58542.0,67.7492,67.7492,67.6233,67.7105,58542.0
2024-06-25 15:10:00,69.9,69.92,69.81,69.86,60263.0,67.7105,67.7299,67.6233,67.6717,60263.0
2024-06-25 15:20:00,69.87,69.89,69.79,69.81,90336.0,67.6814,67.7008,67.6039,67.6233,90336.0
2024-06-25 15:30:00,69.82,69.86,69.71,69.76,117942.0,67.633,67.6717,67.5264,67.5749,117942.0
2024-06-25 15:40:00,69.76,69.76,69.63,69.63,137387.0,67.5749,67.5749,67.4489,67.4489,137387.0
2024-06-25 15:50:00,69.62,69.69,69.52,69.59,601976.0,67.4392,67.5071,67.3424,67.4102,601976.0
2024-06-26 09:30:00,69.16,69.89,68.93,69.89,316457.0,66.9937,67.7008,66.7709,67.7008,316457.0
2024-06-26 09:40:00,69.86,70.23,69.65,69.9,82585.0,67.6717,68.0301,67.4683,67.7105,82585.0
2024-06-26 09:50:00,69.89,70.01,69.6,69.74,60721.0,67.7008,67.817,67.4199,67.5555,60721.0
2024-06-26 10:00:00,69.71,69.71,69.21,69.36,93680.0,67.5264,67.5264,67.0421,67.1874,93680.0
2024-06-26 10:10:00,69.35,69.36,69.05,69.05,71929.0,67.1777,67.1874,66.8871,66.8871,71929.0
2024-06-26 10:20:00,69.06,69.16,68.9,69.02,72888.0,66.8968,66.9937,66.7418,66.858,72888.0
2024-06-26 10:30:00,69.02,69.23,68.96,69.02,129798.0,66.858,67.0615,66.7999,66.858,129798.0
2024-06-26 10:40:00,69.04,69.15,68.92,69.01,100421.0,66.8774,66.984,66.7612,66.8484,100421.0
2024-06-26 10:50:00,69.01,69.19,68.96,69.17,104668.0,66.8484,67.0227,66.7999,67.0033,104668.0
2024-06-26 11:00:00,69.19,69.44,69.19,69.34,61738.0,67.0227,67.2649,67.0227,67.168,61738.0
2024-06-26 11:10:00,69.34,69.42,69.26,69.34,53389.0,67.168,67.2455,67.0905,67.168,53389.0
2024-06-26 11:20:00,69.34,69.63,69.3,69.59,77095.0,67.168,67.4489,67.1293,67.4102,77095.0
2024-06-26 11:30:00,69.61,69.79,69.59,69.74,55710.0,67.4296,67.6039,67.4102,67.5555,55710.0
2024-06-26 11:40:00,69.73,69.73,69.56,69.58,78508.0,67.5458,67.5458,67.3811,67.4005,78508.0
2024-06-26 11:50:00,69.59,69.65,69.48,69.6,97824.0,67.4102,67.4683,67.3036,67.4199,97824.0
2024-06-26 12:00:00,69.6,69.76,69.59,69.72,36031.0,67.4199,67.5749,67.4102,67.5361,36031.0
2024-06-26 12:10:00,69.71,69.71,69.56,69.67,27317.0,67.5264,67.5264,67.3811,67.4877,27317.0
2024-06-26 12:20:00,69.68,69.68,69.47,69.53,37273.0,67.4974,67.4974,67.2939,67.3521,37273.0
2024-06-26 12:30:00,69.52,69.57,69.43,69.56,31687.0,67.3424,67.3908,67.2552,67.3811,31687.0
2024-06-26 12:40:00,69.56,69.56,69.44,69.45,33513.0,67.3811,67.3811,67.2649,67.2746,33513.0
2024-06-26 12:50:00,69.44,69.46,69.35,69.35,31418.0,67.2649,67.2843,67.1777,67.1777,31418.0
2024-06-26 13:00:00,69.35,69.38,69.24,69.28,30455.0,67.1777,67.2068,67.0712,67.1099,30455.0
2024-06-26 13:10:00,69.27,69.34,69.25,69.33,26817.0,67.1002,67.168,67.0808,67.1583,26817.0
2024-06-26 13:20:00,69.33,69.43,69.25,69.43,32625.0,67.1583,67.2552,67.0808,67.2552,32625.0
2024-06-26 13:30:00,69.46,69.48,69.4,69.42,29200.0,67.2843,67.3036,67.2261,67.2455,29200.0
2024-06-26 13:40:00,69.42,69.45,69.36,69.37,29860.0,67.2455,67.2746,67.1874,67.1971,29860.0
2024-06-26 13:50:00,69.37,69.42,69.32,69.39,47918.0,67.1971,67.2455,67.1486,67.2165,47918.0
2024-06-26 14:00:00,69.38,69.43,69.33,69.38,25452.0,67.2068,67.2552,67.1583,67.2068,25452.0
2024-06-26 14:10:00,69.39,69.43,69.33,69.41,37322.0,67.2165,67.2552,67.1583,67.2358,37322.0
2024-06-26 14:20:00,69.41,69.41,69.35,69.36,37302.0,67.2358,67.2358,67.1777,67.1874,37302.0
2024-06-26 14:30:00,69.36,69.41,69.32,69.34,35952.0,67.1874,67.2358,67.1486,67.168,35952.0
2024-06-26 14:40:00,69.35,69.43,69.32,69.37,64691.0,67.1777,67.2552,67.1486,67.1971,64691.0
2024-06-26 14:50:00,69.38,69.51,69.3,69.44,50691.0,67.2068,67.3327,67.1293,67.2649,50691.0
2024-06-26 15:00:00,69.43,69.44,69.35,69.4,44478.0,67.2552,67.2649,67.1777,67.2261,44478.0
2024-06-26 15:10:00,69.41,69.42,69.27,69.4,66786.0,67.2358,67.2455,67.1002,67.2261,66786.0
2024-06-26 15:20:00,69.4,69.42,69.3,69.35,65955.0,67.2261,67.2455,67.1293,67.1777,65955.0
2024-06-26 15:30:00,69.35,69.44,69.33,69.34,75933.0,67.1777,67.2649,67.1583,67.168,75933.0
2024-06-26 15:40:00,69.34,69.51,69.32,69.51,77884.0,67.168,67.3327,67.1486,67.3327,77884.0
2024-06-26 15:50:00,69.5,69.5,69.29,69.3,417013.0,67.323,67.323,67.1196,67.1293,417013.0
2024-06-27 09:30:00,69.14,69.31,68.52,68.7,202451.0,66.9743,67.139,66.3737,66.5481,202451.0
2024-06-27 09:40:00,68.7,69.03,68.62,68.66,107709.0,66.5481,66.8677,66.4706,66.5093,107709.0
2024-06-27 09:50:00,68.64,69.14,68.64,68.86,109155.0,66.4899,66.9743,66.4899,66.7031,109155.0
2024-06-27 10:00:00,68.87,69.23,68.77,69.2,105534.0,66.7127,67.0615,66.6159,67.0324,105534.0
2024-06-27 10:10:00,69.19,69.59,69.14,69.37,217434.0,67.0227,67.4102,66.9743,67.1971,217434.0
2024-06-27 10:20:00,69.38,69.43,69.19,69.35,71420.0,67.2068,67.2552,67.0227,67.1777,71420.0
2024-06-27 10:30:00,69.38,69.49,69.31,69.43,53323.0,67.2068,67.3133,67.139,67.2552,53323.0
2024-06-27 10:40:00,69.42,69.5,69.29,69.4,62910.0,67.2455,67.323,67.1196,67.2261,62910.0
2024-06-27 10:50:00,69.41,69.53,69.35,69.41,67112.0,67.2358,67.3521,67.1777,67.2358,67112.0
2024-06-27 11:00:00,69.43,69.47,69.19,69.41,115836.0,67.2552,67.2939,67.0227,67.2358,115836.0
2024-06-27 11:10:00,69.4,69.4,69.19,69.25,45199.0,67.2261,67.2261,67.0227,67.0808,45199.0
2024-06-27 11:20:00,69.23,69.28,69.05,69.22,53572.0,67.0615,67.1099,66.8871,67.0518,53572.0
2024-06-27 11:30:00,69.22,69.3,69.2,69.29,63252.0,67.0518,67.1293,67.0324,67.1196,63252.0
2024-06-27 11:40:00,69.28,69.36,69.16,69.16,68264.0,67.1099,67.1874,66.9937,66.9937,68264.0
2024-06-27 11:50:00,69.15,69.28,69.1,69.26,37692.0,66.984,67.1099,66.9355,67.0905,37692.0
2024-06-27 12:00:00,69.26,69.32,69.14,69.15,42970.0,67.0905,67.1486,66.9743,66.984,42970.0
2024-06-27 12:10:00,69.15,69.27,69.15,69.24,37630.0,66.984,67.1002,66.984,67.0712,37630.0
2024-06-27 12:20:00,69.25,69.29,69.12,69.14,36897.0,67.0808,67.1196,66.9549,66.9743,36897.0
2024-06-27 12:30:00,69.14,69.14,68.95,69.01,47127.0,66.9743,66.9743,66.7902,66.8484,47127.0
2024-06-27 12:40:00,69.02,69.09,68.98,69.09,35420.0,66.858,66.9258,66.8193,66.9258,35420.0
2024-06-27 12:50:00,69.1,69.12,68.87,68.92,45973.0,66.9355,66.9549,66.7127,66.7612,45973.0
2024-06-27 13:00:00,68.89,68.9,68.75,68.76,29445.0,66.7321,66.7418,66.5965,66.6062,29445.0
2024-06-27 13:10:00,68.77,68.85,68.73,68.74,33870.0,66.6159,66.6934,66.5771,66.5868,33870.0
2024-06-27 13:20:00,68.73,68.78,68.69,68.74,59558.0,66.5771,66.6256,66.5384,66.5868,59558.0
2024-06-27 13:30:00,68.75,68.78,68.6,68.73,72302.0,66.5965,66.6256,66.4512,66.5771,72302.0
2024-06-27 13:40:00,68.75,68.8,68.65,68.79,105008.0,66.5965,66.6449,66.4996,66.6352,105008.0
2024-06-27 13:50:00,68.79,68.91,68.72,68.73,50498.0,66.6352,66.7515,66.5674,66.5771,50498.0
2024-06-27 14:00:00,68.72,68.76,68.63,68.64,30024.0,66.5674,66.6062,66.4803,66.4899,30024.0
2024-06-27 14:10:00,68.65,68.66,68.52,68.53,42961.0,66.4996,66.5093,66.3737,66.3834,42961.0
2024-06-27 14:20:00,68.54,68.61,68.52,68.61,48159.0,66.3931,66.4609,66.3737,66.4609,48159.0
2024-06-27 14:30:00,68.6,68.8,68.59,68.8,42376.0,66.4512,66.6449,66.4415,66.6449,42376.0
2024-06-27 14:40:00,68.8,68.84,68.79,68.8,29948.0,66.6449,66.6837,66.6352,66.6449,29948.0
2024-06-27 14:50:00,68.79,68.85,68.68,68.76,192272.0,66.6352,66.6934,66.5287,66.6062,192272.0
2024-06-27 15:00:00,68.74,68.75,68.66,68.66,39566.0,66.5868,66.5965,66.5093,66.5093,39566.0
2024-06-27 15:10:00,68.66,68.69,68.61,68.62,70694.0,66.5093,66.5384,66.4609,66.4706,70694.0
2024-06-27 15:20:00,68.63,68.8,68.62,68.8,53828.0,66.4803,66.6449,66.4706,66.6449,53828.0
2024-06-27 15:30:00,68.8,68.98,68.76,68.92,188909.0,66.6449,66.8193,66.6062,66.7612,188909.0
2024-06-27 15:40:00,68.9,68.94,68.76,68.77,103025.0,66.7418,66.7805,66.6062,66.6159,103025.0
2024-06-27 15:50:00,68.76,68.85,68.67,68.83,634224.0,66.6062,66.6934,66.519,66.674,634224.0
2024-06-28 09:30:00,68.84,68.87,68.58,68.75,126264.0,66.6837,66.7127,66.4318,66.5965,126264.0
2024-06-28 09:40:00,68.72,68.76,68.51,68.57,75321.0,66.5674,66.6062,66.364,66.4221,75321.0
2024-06-28 09:50:00,68.6,68.78,68.47,68.65,44877.0,66.4512,66.6256,66.3253,66.4996,44877.0
2024-06-28 10:00:00,68.64,69.0,68.63,68.81,87634.0,66.4899,66.8387,66.4803,66.6546,87634.0
2024-06-28 10:10:00,68.81,68.89,68.72,68.76,72467.0,66.6546,66.7321,66.5674,66.6062,72467.0
2024-06-28 10:20:00,68.73,68.86,68.66,68.83,45868.0,66.5771,66.7031,66.5093,66.674,45868.0
2024-06-28 10:30:00,68.84,68.95,68.79,68.91,47971.0,66.6837,66.7902,66.6352,66.7515,47971.0
2024-06-28 10:40:00,68.9,68.92,68.75,68.81,36382.0,66.7418,66.7612,66.5965,66.6546,36382.0
2024-06-28 10:50:00,68.8,68.85,68.7,68.75,40381.0,66.6449,66.6934,66.5481,66.5965,40381.0
2024-06-28 11:00:00,68.75,68.77,68.64,68.71,90694.0,66.5965,66.6159,66.4899,66.5578,90694.0
2024-06-28 11:10:00,68.7,68.8,68.7,68.74,37656.0,66.5481,66.6449,66.5481,66.5868,37656.0
2024-06-28 11:20:00,68.74,68.79,68.62,68.75,41947.0,66.5868,66.6352,66.4706,66.5965,41947.0
2024-06-28 11:30:00,68.72,68.74,68.63,68.68,58483.0,66.5674,66.5868,66.4803,66.5287,58483.0
2024-06-28 11:40:00,68.68,68.76,68.62,68.68,102034.0,66.5287,66.6062,66.4706,66.5287,102034.0
2024-06-28 11:50:00,68.7,68.78,68.66,68.71,32890.0,66.5481,66.6256,66.5093,66.5578,32890.0
2024-06-28 12:00:00,68.72,68.75,68.62,68.64,20596.0,66.5674,66.5965,66.4706,66.4899,20596.0
2024-06-28 12:10:00,68.61,68.69,68.59,68.69,39556.0,66.4609,66.5384,66.4415,66.5384,39556.0
2024-06-28 12:20:00,68.69,68.73,68.66,68.66,24806.0,66.5384,66.5771,66.5093,66.5093,24806.0
2024-06-28 12:30:00,68.68,68.83,68.64,68.79,66809.0,66.5287,66.674,66.4899,66.6352,66809.0
2024-06-28 12:40:00,68.78,68.82,68.74,68.77,32096.0,66.6256,66.6643,66.5868,66.6159,32096.0
2024-06-28 12:50:00,68.78,68.82,68.72,68.8,37629.0,66.6256,66.6643,66.5674,66.6449,37629.0
2024-06-28 13:00:00,68.8,68.83,68.73,68.75,61219.0,66.6449,66.674,66.5771,66.5965,61219.0
2024-06-28 13:10:00,68.76,68.76,68.57,68.61,41837.0,66.6062,66.6062,66.4221,66.4609,41837.0
2024-06-28 13:20:00,68.63,68.7,68.61,68.65,34126.0,66.4803,66.5481,66.4609,66.4996,34126.0
2024-06-28 13:30:00,68.66,68.68,68.59,68.61,23691.0,66.5093,66.5287,66.4415,66.4609,23691.0
2024-06-28 13:40:00,68.61,68.7,68.57,68.66,45984.0,66.4609,66.5481,66.4221,66.5093,45984.0
2024-06-28 13:50:00,68.66,68.67,68.53,68.6,40918.0,66.5093,66.519,66.3834,66.4512,40918.0
2024-06-28 14:00:00,68.59,68.73,68.57,68.72,36090.0,66.4415,66.5771,66.4221,66.5674,36090.0
2024-06-28 14:10:00,68.71,68.78,68.68,68.76,36633.0,66.5578,66.6256,66.5287,66.6062,36633.0
2024-06-28 14:20:00,68.77,68.77,68.72,68.73,38841.0,66.6159,66.6159,66.5674,66.5771,38841.0
2024-06-28 14:30:00,68.74,68.77,68.62,68.7,41402.0,66.5868,66.6159,66.4706,66.5481,41402.0
2024-06-28 14:40:00,68.7,68.7,68.5,68.51,82510.0,66.5481,66.5481,66.3543,66.364,82510.0
2024-06-28 14:50:00,68.52,68.52,68.42,68.44,86478.0,66.3737,66.3737,66.2768,66.2962,86478.0
2024-06-28 15:00:00,68.43,68.43,68.2,68.2,55047.0,66.2865,66.2865,66.0637,66.0637,55047.0
2024-06-28 15:10:00,68.21,68.21,68.06,68.18,118169.0,66.0734,66.0734,65.9281,66.0444,118169.0
2024-06-28 15:20:00,68.18,68.24,68.14,68.19,75616.0,66.0444,66.1025,66.0056,66.054,75616.0
2024-06-28 15:30:00,68.2,68.26,68.1,68.13,122770.0,66.0637,66.1218,65.9669,65.9959,122770.0
2024-06-28 15:40:00,68.14,68.27,68.12,68.25,78281.0,66.0056,66.1315,65.9862,66.1122,78281.0
2024-06-28 15:50:00,68.24,68.69,68.21,68.61,789324.0,66.1025,66.5384,66.0734,66.4609,789324.0
2024-07-01 09:30:00,68.63,69.43,68.5,69.33,179003.0,66.4803,67.2552,66.3543,67.1583,179003.0
2024-07-01 09:40:00,69.36,69.95,69.33,69.93,94410.0,67.1874,67.7589,67.1583,67.7395,94410.0
2024-07-01 09:50:00,69.91,69.99,69.79,69.82,101732.0,67.7202,67.7977,67.6039,67.633,101732.0
2024-07-01 10:00:00,69.83,69.99,69.64,69.74,76643.0,67.6427,67.7977,67.4586,67.5555,76643.0
2024-07-01 10:10:00,69.74,69.77,69.56,69.62,65004.0,67.5555,67.5845,67.3811,67.4392,65004.0
2024-07-01 10:20:00,69.63,69.63,69.46,69.59,61549.0,67.4489,67.4489,67.2843,67.4102,61549.0
2024-07-01 10:30:00,69.6,69.64,69.49,69.6,78597.0,67.4199,67.4586,67.3133,67.4199,78597.0
2024-07-01 10:40:00,69.58,69.58,69.23,69.28,726627.0,67.4005,67.4005,67.0615,67.1099,726627.0
2024-07-01 10:50:00,69.25,69.44,69.13,69.37,162744.0,67.0808,67.2649,66.9646,67.1971,162744.0
2024-07-01 11:00:00,69.37,69.46,69.17,69.18,59341.0,67.1971,67.2843,67.0033,67.013,59341.0
2024-07-01 11:10:00,69.18,69.2,69.04,69.09,40326.0,67.013,67.0324,66.8774,66.9258,40326.0
2024-07-01 11:20:00,69.09,69.14,68.94,68.95,41829.0,66.9258,66.9743,66.7805,66.7902,41829.0
2024-07-01 11:30:00,68.96,69.03,68.85,68.94,53723.0,66.7999,66.8677,66.6934,66.7805,53723.0
2024-07-01 11:40:00,68.93,68.95,68.85,68.88,35558.0,66.7709,66.7902,66.6934,66.7224,35558.0
2024-07-01 11:50:00,68.88,68.96,68.84,68.86,37185.0,66.7224,66.7999,66.6837,66.7031,37185.0
2024-07-01 12:00:00,68.87,68.87,68.78,68.8,34613.0,66.7127,66.7127,66.6256,66.6449,34613.0
2024-07-01 12:10:00,68.8,68.86,68.62,68.69,57820.0,66.6449,66.7031,66.4706,66.5384,57820.0
2024-07-01 12:20:00,68.68,68.72,68.58,68.62,83447.0,66.5287,66.5674,66.4318,66.4706,83447.0
2024-07-01 12:30:00,68.63,68.8,68.63,68.7,56825.0,66.4803,66.6449,66.4803,66.5481,56825.0
2024-07-01 12:40:00,68.66,68.68,68.55,68.62,23816.0,66.5093,66.5287,66.4028,66.4706,23816.0
2024-07-01 12:50:00,68.63,68.77,68.62,68.74,108714.0,66.4803,66.6159,66.4706,66.5868,108714.0
2024-07-01 13:00:00,68.73,68.77,68.61,68.76,47173.0,66.5771,66.6159,66.4609,66.6062,47173.0
2024-07-01 13:10:00,68.77,68.78,68.61,68.67,42846.0,66.6159,66.6256,66.4609,66.519,42846.0
2024-07-01 13:20:00,68.68,68.77,68.64,68.71,23803.0,66.5287,66.6159,66.4899,66.5578,23803.0
2024-07-01 13:30:00,68.7,68.81,68.69,68.76,31144.0,66.5481,66.6546,66.5384,66.6062,31144.0
2024-07-01 13:40:00,68.76,68.76,68.63,68.71,34794.0,66.6062,66.6062,66.4803,66.5578,34794.0
2024-07-01 13:50:00,68.71,68.73,68.6,68.61,30648.0,66.5578,66.5771,66.4512,66.4609,30648.0
2024-07-01 14:00:00,68.62,68.63,68.54,68.54,19773.0,66.4706,66.4803,66.3931,66.3931,19773.0
2024-07-01 14:10:00,68.54,68.64,68.53,68.64,31575.0,66.3931,66.4899,66.3834,66.4899,31575.0
2024-07-01 14:20:00,68.64,68.69,68.61,68.63,24084.0,66.4899,66.5384,66.4609,66.4803,24084.0
2024-07-01 14:30:00,68.63,68.63,68.55,68.59,26055.0,66.4803,66.4803,66.4028,66.4415,26055.0
2024-07-01 14:40:00,68.59,68.64,68.52,68.56,59569.0,66.4415,66.4899,66.3737,66.4125,59569.0
2024-07-01 14:50:00,68.58,68.65,68.51,68.56,70024.0,66.4318,66.4996,66.364,66.4125,70024.0
2024-07-01 15:00:00,68.56,68.67,68.56,68.62,24616.0,66.4125,66.519,66.4125,66.4706,24616.0
2024-07-01 15:10:00,68.61,68.64,68.54,68.55,54088.0,66.4609,66.4899,66.3931,66.4028,54088.0
2024-07-01 15:20:00,68.56,68.65,68.53,68.62,41687.0,66.4125,66.4996,66.3834,66.4706,41687.0
2024-07-01 15:30:00,68.61,68.71,68.58,68.64,60225.0,66.4609,66.5578,66.4318,66.4899,60225.0
2024-07-01 15:40:00,68.63,68.66,68.58,68.64,76436.0,66.4803,66.5093,66.4318,66.4899,76436.0
2024-07-01 15:50:00,68.63,68.71,68.57,68.64,322709.0,66.4803,66.5578,66.4221,66.4899,322709.0
2024-07-02 09:30:00,68.36,68.49,68.19,68.34,183770.0,66.2187,66.3446,66.054,66.1993,183770.0
2024-07-02 09:40:00,68.32,68.35,67.89,68.08,71136.0,66.18,66.209,65.7634,65.9475,71136.0
2024-07-02 09:50:00,68.08,68.09,67.73,67.83,65644.0,65.9475,65.9572,65.6084,65.7053,65644.0
2024-07-02 10:00:00,67.86,67.91,67.58,67.78,77617.0,65.7344,65.7828,65.4631,65.6569,77617.0
2024-07-02 10:10:00,67.78,68.12,67.76,67.87,59574.0,65.6569,65.9862,65.6375,65.7441,59574.0
2024-07-02 10:20:00,67.87,67.95,67.82,67.92,46773.0,65.7441,65.8216,65.6956,65.7925,46773.0
2024-07-02 10:30:00,67.92,68.05,67.8,67.99,32406.0,65.7925,65.9184,65.6763,65.8603,32406.0
2024-07-02 10:40:00,67.99,68.07,67.94,67.97,45239.0,65.8603,65.9378,65.8119,65.8409,45239.0
2024-07-02 10:50:00,67.98,68.27,67.98,68.22,55238.0,65.8506,66.1315,65.8506,66.0831,55238.0
2024-07-02 11:00:00,68.23,68.3,68.18,68.18,27554.0,66.0928,66.1606,66.0444,66.0444,27554.0
2024-07-02 11:10:00,68.17,68.27,68.12,68.18,84191.0,66.0347,66.1315,65.9862,66.0444,84191.0
2024-07-02 11:20:00,68.18,68.35,68.17,68.33,49505.0,66.0444,66.209,66.0347,66.1897,49505.0
2024-07-02 11:30:00,68.34,68.39,68.23,68.23,50410.0,66.1993,66.2478,66.0928,66.0928,50410.0
2024-07-02 11:40:00,68.21,68.32,68.2,68.24,31487.0,66.0734,66.18,66.0637,66.1025,31487.0
2024-07-02 11:50:00,68.23,68.26,68.2,68.21,45278.0,66.0928,66.1218,66.0637,66.0734,45278.0
2024-07-02 12:00:00,68.21,68.21,68.06,68.16,32011.0,66.0734,66.0734,65.9281,66.025,32011.0
2024-07-02 12:10:00,68.16,68.16,68.02,68.1,55970.0,66.025,66.025,65.8894,65.9669,55970.0
2024-07-02 12:20:00,68.09,68.18,68.03,68.13,39803.0,65.9572,66.0444,65.8991,65.9959,39803.0
2024-07-02 12:30:00,68.14,68.14,67.99,68.01,30619.0,66.0056,66.0056,65.8603,65.8797,30619.0
2024-07-02 12:40:00,68.01,68.08,67.98,68.02,25670.0,65.8797,65.9475,65.8506,65.8894,25670.0
2024-07-02 12:50:00,68.01,68.03,67.91,67.92,26881.0,65.8797,65.8991,65.7828,65.7925,26881.0
2024-07-02 13:00:00,67.92,68.02,67.89,68.02,27865.0,65.7925,65.8894,65.7634,65.8894,27865.0
2024-07-02 13:10:00,68.03,68.09,68.01,68.03,39811.0,65.8991,65.9572,65.8797,65.8991,39811.0
2024-07-02 13:20:00,68.03,68.06,67.92,67.93,42643.0,65.8991,65.9281,65.7925,65.8022,42643.0
2024-07-02 13:30:00,67.93,68.04,67.93,68.02,47159.0,65.8022,65.9087,65.8022,65.8894,47159.0
2024-07-02 13:40:00,68.02,68.02,67.91,67.98,39363.0,65.8894,65.8894,65.7828,65.8506,39363.0
2024-07-02 13:50:00,67.97,68.1,67.97,68.0,41303.0,65.8409,65.9669,65.8409,65.87,41303.0
2024-07-02 14:00:00,68.01,68.13,68.0,68.12,36514.0,65.8797,65.9959,65.87,65.9862,36514.0
2024-07-02 14:10:00,68.13,68.17,68.09,68.1,25655.0,65.9959,66.0347,65.9572,65.9669,25655.0
2024-07-02 14:20:00,68.11,68.14,68.06,68.11,30363.0,65.9765,66.0056,65.9281,65.9765,30363.0
2024-07-02 14:30:00,68.11,68.17,68.1,68.15,40915.0,65.9765,66.0347,65.9669,66.0153,40915.0
2024-07-02 14:40:00,68.15,68.18,68.02,68.03,50327.0,66.0153,66.0444,65.8894,65.8991,50327.0
2024-07-02 14:50:00,68.03,68.08,67.98,68.06,53264.0,65.8991,65.9475,65.8506,65.9281,53264.0
2024-07-02 15:00:00,68.05,68.08,68.02,68.05,42160.0,65.9184,65.9475,65.8894,65.9184,42160.0
2024-07-02 15:10:00,68.05,68.08,67.91,68.0,115244.0,65.9184,65.9475,65.7828,65.87,115244.0
2024-07-02 15:20:00,68.01,68.11,67.98,68.11,49913.0,65.8797,65.9765,65.8506,65.9765,49913.0
2024-07-02 15:30:00,68.11,68.11,68.03,68.08,95465.0,65.9765,65.9765,65.8991,65.9475,95465.0
2024-07-02 15:40:00,68.08,68.32,68.08,68.31,113415.0,65.9475,66.18,65.9475,66.1703,113415.0
2024-07-02 15:50:00,68.3,68.43,68.17,68.42,544282.0,66.1606,66.2865,66.0347,66.2768,544282.0
2024-07-03 09:30:00,68.24,68.37,67.8,67.99,114604.0,66.1025,66.2284,65.6763,65.8603,114604.0
2024-07-03 09:40:00,68.01,68.03,67.6,67.78,72360.0,65.8797,65.8991,65.4825,65.6569,72360.0
2024-07-03 09:50:00,67.8,67.84,67.32,67.33,78221.0,65.6763,65.715,65.2113,65.221,78221.0
2024-07-03 10:00:00,67.39,67.44,67.12,67.27,108348.0,65.2791,65.3275,65.0176,65.1629,108348.0
2024-07-03 10:10:00,67.25,67.32,66.97,67.2,99993.0,65.1435,65.2113,64.8723,65.0951,99993.0
2024-07-03 10:20:00,67.18,67.26,67.03,67.16,87475.0,65.0757,65.1532,64.9304,65.0563,87475.0
2024-07-03 10:30:00,67.15,67.21,67.03,67.06,58144.0,65.0466,65.1047,64.9304,64.9594,58144.0
2024-07-03 10:40:00,67.07,67.12,66.81,66.82,133434.0,64.9691,65.0176,64.7173,64.727,133434.0
2024-07-03 10:50:00,66.83,66.91,66.66,66.67,125529.0,64.7366,64.8141,64.572,64.5817,125529.0
2024-07-03 11:00:00,66.69,66.84,66.67,66.83,86324.0,64.601,64.7463,64.5817,64.7366,86324.0
2024-07-03 11:10:00,66.84,67.11,66.82,67.11,122460.0,64.7463,65.0079,64.727,65.0079,122460.0
2024-07-03 11:20:00,67.12,67.32,67.05,67.17,78066.0,65.0176,65.2113,64.9497,65.066,78066.0
2024-07-03 11:30:00,67.17,67.21,67.11,67.13,51886.0,65.066,65.1047,65.0079,65.0272,51886.0
2024-07-03 11:40:00,67.13,67.22,66.95,66.97,108040.0,65.0272,65.1144,64.8529,64.8723,108040.0
2024-07-03 11:50:00,66.97,66.99,66.92,66.95,44802.0,64.8723,64.8916,64.8238,64.8529,44802.0
2024-07-03 12:00:00,66.95,67.05,66.88,66.91,57920.0,64.8529,64.9497,64.7851,64.8141,57920.0
2024-07-03 12:10:00,66.92,66.97,66.88,66.95,57215.0,64.8238,64.8723,64.7851,64.8529,57215.0
2024-07-03 12:20:00,66.95,67.0,66.84,66.84,45367.0,64.8529,64.9013,64.7463,64.7463,45367.0
2024-07-03 12:30:00,66.85,66.92,66.81,66.87,57925.0,64.756,64.8238,64.7173,64.7754,57925.0
2024-07-03 12:40:00,66.87,67.08,66.85,66.98,261402.0,64.7754,64.9788,64.756,64.8819,261402.0
2024-07-03 12:50:00,66.98,66.98,66.58,66.59,445572.0,64.8819,64.8819,64.4945,64.5042,445572.0
2024-07-05 09:30:00,66.56,66.64,66.34,66.44,156238.0,64.4751,64.5526,64.262,64.3589,156238.0
2024-07-05 09:40:00,66.45,66.7,66.33,66.48,58200.0,64.3685,64.6107,64.2523,64.3976,58200.0
2024-07-05 09:50:00,66.5,66.56,66.23,66.25,79157.0,64.417,64.4751,64.1554,64.1748,79157.0
2024-07-05 10:00:00,66.25,66.31,66.07,66.17,104268.0,64.1748,64.2329,64.0004,64.0973,104268.0
2024-07-05 10:10:00,66.15,66.2,66.11,66.14,51430.0,64.0779,64.1264,64.0392,64.0683,51430.0
2024-07-05 10:20:00,66.15,66.28,66.14,66.15,61466.0,64.0779,64.2039,64.0683,64.0779,61466.0
2024-07-05 10:30:00,66.14,66.16,66.01,66.08,83768.0,64.0683,64.0876,63.9423,64.0101,83768.0
2024-07-05 10:40:00,66.06,66.32,66.05,66.22,66104.0,63.9908,64.2426,63.9811,64.1457,66104.0
2024-07-05 10:50:00,66.22,66.57,66.22,66.56,74751.0,64.1457,64.4848,64.1457,64.4751,74751.0
2024-07-05 11:00:00,66.58,66.71,66.54,66.57,52581.0,64.4945,64.6204,64.4557,64.4848,52581.0
2024-07-05 11:10:00,66.57,66.74,66.55,66.64,42896.0,64.4848,64.6495,64.4654,64.5526,42896.0
2024-07-05 11:20:00,66.65,66.66,66.55,66.61,50536.0,64.5623,64.572,64.4654,64.5235,50536.0
2024-07-05 11:30:00,66.6,66.77,66.59,66.76,45509.0,64.5138,64.6785,64.5042,64.6688,45509.0
2024-07-05 11:40:00,66.75,66.93,66.74,66.9,49184.0,64.6591,64.8335,64.6495,64.8044,49184.0
2024-07-05 11:50:00,66.91,66.93,66.77,66.78,50206.0,64.8141,64.8335,64.6785,64.6882,50206.0
2024-07-05 12:00:00,66.76,66.87,66.68,66.76,31567.0,64.6688,64.7754,64.5913,64.6688,31567.0
2024-07-05 12:10:00,66.77,66.83,66.71,66.71,35030.0,64.6785,64.7366,64.6204,64.6204,35030.0
2024-07-05 12:20:00,66.69,66.73,66.65,66.7,48452.0,64.601,64.6398,64.5623,64.6107,48452.0
2024-07-05 12:30:00,66.71,66.73,66.6,66.72,44273.0,64.6204,64.6398,64.5138,64.6301,44273.0
2024-07-05 12:40:00,66.72,66.73,66.63,66.66,18483.0,64.6301,64.6398,64.5429,64.572,18483.0
2024-07-05 12:50:00,66.67,66.72,66.6,66.6,14686.0,64.5817,64.6301,64.5138,64.5138,14686.0
2024-07-05 13:00:00,66.6,66.69,66.6,66.66,26223.0,64.5138,64.601,64.5138,64.572,26223.0
2024-07-05 13:10:00,66.65,66.65,66.59,66.62,32641.0,64.5623,64.5623,64.5042,64.5332,32641.0
2024-07-05 13:20:00,66.62,66.63,66.48,66.53,41276.0,64.5332,64.5429,64.3976,64.446,41276.0
2024-07-05 13:30:00,66.52,66.63,66.51,66.62,42776.0,64.4364,64.5429,64.4267,64.5332,42776.0
2024-07-05 13:40:00,66.63,66.71,66.62,66.7,45045.0,64.5429,64.6204,64.5332,64.6107,45045.0
2024-07-05 13:50:00,66.69,66.71,66.55,66.58,49080.0,64.601,64.6204,64.4654,64.4945,49080.0
2024-07-05 14:00:00,66.59,66.68,66.55,66.56,33318.0,64.5042,64.5913,64.4654,64.4751,33318.0
2024-07-05 14:10:00,66.56,66.63,66.53,66.56,44925.0,64.4751,64.5429,64.446,64.4751,44925.0
2024-07-05 14:20:00,66.56,66.59,66.52,66.56,29627.0,64.4751,64.5042,64.4364,64.4751,29627.0
2024-07-05 14:30:00,66.56,66.58,66.51,66.54,36061.0,64.4751,64.4945,64.4267,64.4557,36061.0
2024-07-05 14:40:00,66.54,66.6,66.53,66.59,52750.0,64.4557,64.5138,64.446,64.5042,52750.0
2024-07-05 14:50:00,66.58,66.62,66.49,66.51,40824.0,64.4945,64.5332,64.4073,64.4267,40824.0
2024-07-05 15:00:00,66.51,66.64,66.5,66.63,42951.0,64.4267,64.5526,64.417,64.5429,42951.0
2024-07-05 15:10:00,66.65,66.65,66.56,66.58,36491.0,64.5623,64.5623,64.4751,64.4945,36491.0
2024-07-05 15:20:00,66.58,66.6,66.53,66.54,37600.0,64.4945,64.5138,64.446,64.4557,37600.0
2024-07-05 15:30:00,66.55,66.69,66.53,66.69,53123.0,64.4654,64.601,64.446,64.601,53123.0
2024-07-05 15:40:00,66.69,66.72,66.66,66.71,70156.0,64.601,64.6301,64.572,64.6204,70156.0
2024-07-05 15:50:00,66.71,66.76,66.66,66.7,264037.0,64.6204,64.6688,64.572,64.6107,264037.0
2024-07-08 09:30:00,68.01,68.18,67.4,67.83,325247.0,65.8797,66.0444,65.2888,65.7053,325247.0
2024-07-08 09:40:00,67.83,68.16,67.68,67.98,173057.0,65.7053,66.025,65.56,65.8506,173057.0
2024-07-08 09:50:00,67.95,68.11,67.74,68.08,112272.0,65.8216,65.9765,65.6181,65.9475,112272.0
2024-07-08 10:00:00,68.06,68.1,67.71,67.84,94177.0,65.9281,65.9669,65.5891,65.715,94177.0
2024-07-08 10:10:00,67.82,67.98,67.79,67.93,65622.0,65.6956,65.8506,65.6666,65.8022,65622.0
2024-07-08 10:20:00,67.92,68.0,67.82,67.99,74811.0,65.7925,65.87,65.6956,65.8603,74811.0
2024-07-08 10:30:00,67.97,67.97,67.7,67.92,66058.0,65.8409,65.8409,65.5794,65.7925,66058.0
2024-07-08 10:40:00,67.92,67.93,67.62,67.63,74806.0,65.7925,65.8022,65.5019,65.5116,74806.0
2024-07-08 10:50:00,67.62,67.82,67.56,67.74,75067.0,65.5019,65.6956,65.4438,65.6181,75067.0
2024-07-08 11:00:00,67.74,67.74,67.52,67.54,62565.0,65.6181,65.6181,65.405,65.4244,62565.0
2024-07-08 11:10:00,67.54,67.64,67.32,67.32,84928.0,65.4244,65.5213,65.2113,65.2113,84928.0
2024-07-08 11:20:00,67.33,67.42,67.22,67.23,75218.0,65.221,65.3082,65.1144,65.1241,75218.0
2024-07-08 11:30:00,67.25,67.31,67.14,67.22,80092.0,65.1435,65.2016,65.0369,65.1144,80092.0
2024-07-08 11:40:00,67.21,67.3,67.11,67.18,71208.0,65.1047,65.1919,65.0079,65.0757,71208.0
2024-07-08 11:50:00,67.18,67.18,67.03,67.08,66288.0,65.0757,65.0757,64.9304,64.9788,66288.0
2024-07-08 12:00:00,67.08,67.3,67.07,67.23,54687.0,64.9788,65.1919,64.9691,65.1241,54687.0
2024-07-08 12:10:00,67.22,67.36,67.22,67.34,51656.0,65.1144,65.25,65.1144,65.2307,51656.0
2024-07-08 12:20:00,67.34,67.49,67.34,67.47,49647.0,65.2307,65.376,65.2307,65.3566,49647.0
2024-07-08 12:30:00,67.48,67.68,67.48,67.64,25340.0,65.3663,65.56,65.3663,65.5213,25340.0
2024-07-08 12:40:00,67.64,67.72,67.54,67.72,53707.0,65.5213,65.5988,65.4244,65.5988,53707.0
2024-07-08 12:50:00,67.72,67.78,67.69,67.73,39236.0,65.5988,65.6569,65.5697,65.6084,39236.0
2024-07-08 13:00:00,67.73,67.81,67.71,67.75,57748.0,65.6084,65.6859,65.5891,65.6278,57748.0
2024-07-08 13:10:00,67.74,67.88,67.68,67.87,42746.0,65.6181,65.7538,65.56,65.7441,42746.0
2024-07-08 13:20:00,67.87,67.93,67.81,67.82,57389.0,65.7441,65.8022,65.6859,65.6956,57389.0
2024-07-08 13:30:00,67.82,68.06,67.79,68.03,84328.0,65.6956,65.9281,65.6666,65.8991,84328.0
2024-07-08 13:40:00,68.02,68.04,67.83,67.83,40646.0,65.8894,65.9087,65.7053,65.7053,40646.0
2024-07-08 13:50:00,67.82,67.89,67.75,67.75,37759.0,65.6956,65.7634,65.6278,65.6278,37759.0
2024-07-08 14:00:00,67.75,67.77,67.62,67.7,44950.0,65.6278,65.6472,65.5019,65.5794,44950.0
2024-07-08 14:10:00,67.72,67.8,67.71,67.76,36161.0,65.5988,65.6763,65.5891,65.6375,36161.0
2024-07-08 14:20:00,67.75,67.75,67.62,67.66,24932.0,65.6278,65.6278,65.5019,65.5406,24932.0
2024-07-08 14:30:00,67.66,67.66,67.51,67.53,35379.0,65.5406,65.5406,65.3953,65.4147,35379.0
2024-07-08 14:40:00,67.53,67.65,67.53,67.59,37177.0,65.4147,65.531,65.4147,65.4728,37177.0
2024-07-08 14:50:00,67.59,67.61,67.53,67.56,33742.0,65.4728,65.4922,65.4147,65.4438,33742.0
2024-07-08 15:00:00,67.57,67.6,67.54,67.56,23862.0,65.4535,65.4825,65.4244,65.4438,23862.0
2024-07-08 15:10:00,67.56,67.58,67.48,67.5,37715.0,65.4438,65.4631,65.3663,65.3857,37715.0
2024-07-08 15:20:00,67.5,67.6,67.48,67.53,41861.0,65.3857,65.4825,65.3663,65.4147,41861.0
2024-07-08 15:30:00,67.52,67.63,67.5,67.59,74094.0,65.405,65.5116,65.3857,65.4728,74094.0
2024-07-08 15:40:00,67.59,67.61,67.47,67.47,71682.0,65.4728,65.4922,65.3566,65.3566,71682.0
2024-07-08 15:50:00,67.48,67.67,67.4,67.55,569912.0,65.3663,65.5503,65.2888,65.4341,569912.0
2024-07-09 09:30:00,67.12,67.2,66.34,66.59,224276.0,65.0176,65.0951,64.262,64.5042,224276.0
2024-07-09 09:40:00,66.56,66.75,66.45,66.63,155421.0,64.4751,64.6591,64.3685,64.5429,155421.0
2024-07-09 09:50:00,66.62,67.04,66.62,66.92,104692.0,64.5332,64.9401,64.5332,64.8238,104692.0
2024-07-09 10:00:00,66.92,67.38,66.91,67.23,171602.0,64.8238,65.2694,64.8141,65.1241,171602.0
2024-07-09 10:10:00,67.19,67.21,66.77,66.86,98317.0,65.0854,65.1047,64.6785,64.7657,98317.0
2024-07-09 10:20:00,66.86,67.24,66.81,67.15,87645.0,64.7657,65.1338,64.7173,65.0466,87645.0
2024-07-09 10:30:00,67.16,67.35,67.09,67.22,72550.0,65.0563,65.2404,64.9885,65.1144,72550.0
2024-07-09 10:40:00,67.2,67.3,67.19,67.28,87186.0,65.0951,65.1919,65.0854,65.1725,87186.0
2024-07-09 10:50:00,67.28,67.29,67.09,67.1,117824.0,65.1725,65.1822,64.9885,64.9982,117824.0
2024-07-09 11:00:00,67.1,67.12,66.97,67.02,41256.0,64.9982,65.0176,64.8723,64.9207,41256.0
2024-07-09 11:10:00,67.02,67.06,66.83,66.86,59791.0,64.9207,64.9594,64.7366,64.7657,59791.0
2024-07-09 11:20:00,66.84,67.0,66.79,66.92,89277.0,64.7463,64.9013,64.6979,64.8238,89277.0
2024-07-09 11:30:00,66.92,67.25,66.92,67.22,60602.0,64.8238,65.1435,64.8238,65.1144,60602.0
2024-07-09 11:40:00,67.21,67.21,66.98,67.08,65674.0,65.1047,65.1047,64.8819,64.9788,65674.0
2024-07-09 11:50:00,67.09,67.17,67.06,67.14,44933.0,64.9885,65.066,64.9594,65.0369,44933.0
2024-07-09 12:00:00,67.14,67.2,67.06,67.14,46795.0,65.0369,65.0951,64.9594,65.0369,46795.0
2024-07-09 12:10:00,67.14,67.24,67.11,67.2,132420.0,65.0369,65.1338,65.0079,65.0951,132420.0
2024-07-09 12:20:00,67.2,67.39,67.19,67.34,26039.0,65.0951,65.2791,65.0854,65.2307,26039.0
2024-07-09 12:30:00,67.35,67.48,67.35,67.43,22338.0,65.2404,65.3663,65.2404,65.3178,22338.0
2024-07-09 12:40:00,67.44,67.65,67.44,67.62,31186.0,65.3275,65.531,65.3275,65.5019,31186.0
2024-07-09 12:50:00,67.65,67.65,67.52,67.64,31654.0,65.531,65.531,65.405,65.5213,31654.0
2024-07-09 13:00:00,67.64,67.69,67.45,67.45,53956.0,65.5213,65.5697,65.3372,65.3372,53956.0
2024-07-09 13:10:00,67.46,67.56,67.44,67.51,60531.0,65.3469,65.4438,65.3275,65.3953,60531.0
2024-07-09 13:20:00,67.51,67.6,67.45,67.57,31612.0,65.3953,65.4825,65.3372,65.4535,31612.0
2024-07-09 13:30:00,67.56,67.65,67.51,67.59,57361.0,65.4438,65.531,65.3953,65.4728,57361.0
2024-07-09 13:40:00,67.58,67.61,67.41,67.44,29053.0,65.4631,65.4922,65.2985,65.3275,29053.0
2024-07-09 13:50:00,67.44,67.47,67.36,67.36,32990.0,65.3275,65.3566,65.25,65.25,32990.0
2024-07-09 14:00:00,67.35,67.43,67.32,67.42,41623.0,65.2404,65.3178,65.2113,65.3082,41623.0
2024-07-09 14:10:00,67.43,67.47,67.39,67.41,47368.0,65.3178,65.3566,65.2791,65.2985,47368.0
2024-07-09 14:20:00,67.41,67.43,67.25,67.26,34630.0,65.2985,65.3178,65.1435,65.1532,34630.0
2024-07-09 14:30:00,67.27,67.33,67.2,67.26,86916.0,65.1629,65.221,65.0951,65.1532,86916.0
2024-07-09 14:40:00,67.26,67.26,67.16,67.22,58815.0,65.1532,65.1532,65.0563,65.1144,58815.0
2024-07-09 14:50:00,67.21,67.49,67.18,67.45,105148.0,65.1047,65.376,65.0757,65.3372,105148.0
2024-07-09 15:00:00,67.43,67.6,67.41,67.58,68329.0,65.3178,65.4825,65.2985,65.4631,68329.0
2024-07-09 15:10:00,67.56,67.72,67.5,67.66,92299.0,65.4438,65.5988,65.3857,65.5406,92299.0
2024-07-09 15:20:00,67.67,67.9,67.66,67.87,83587.0,65.5503,65.7731,65.5406,65.7441,83587.0
2024-07-09 15:30:00,67.88,67.97,67.82,67.84,107451.0,65.7538,65.8409,65.6956,65.715,107451.0
2024-07-09 15:40:00,67.84,67.89,67.77,67.81,161753.0,65.715,65.7634,65.6472,65.6859,161753.0
2024-07-09 15:50:00,67.82,67.9,67.69,67.75,420044.0,65.6956,65.7731,65.5697,65.6278,420044.0
2024-07-10 09:30:00,67.83,68.04,67.71,67.89,88921.0,65.7053,65.9087,65.5891,65.7634,88921.0
2024-07-10 09:40:00,67.89,68.01,67.84,68.0,47276.0,65.7634,65.8797,65.715,65.87,47276.0
2024-07-10 09:50:00,68.0,68.01,67.65,67.95,34198.0,65.87,65.8797,65.531,65.8216,34198.0
2024-07-10 10:00:00,67.96,68.18,67.96,68.06,64816.0,65.8312,66.0444,65.8312,65.9281,64816.0
2024-07-10 10:10:00,68.09,68.24,68.08,68.2,58345.0,65.9572,66.1025,65.9475,66.0637,58345.0
2024-07-10 10:20:00,68.22,68.51,68.21,68.4,81481.0,66.0831,66.364,66.0734,66.2575,81481.0
2024-07-10 10:30:00,68.37,68.58,68.17,68.5,78899.0,66.2284,66.4318,66.0347,66.3543,78899.0
2024-07-10 10:40:00,68.51,68.71,68.41,68.51,85162.0,66.364,66.5578,66.2671,66.364,85162.0
2024-07-10 10:50:00,68.52,68.61,68.45,68.52,57282.0,66.3737,66.4609,66.3059,66.3737,57282.0
2024-07-10 11:00:00,68.51,68.53,68.4,68.44,58116.0,66.364,66.3834,66.2575,66.2962,58116.0
2024-07-10 11:10:00,68.43,68.43,68.3,68.34,48217.0,66.2865,66.2865,66.1606,66.1993,48217.0
2024-07-10 11:20:00,68.33,68.33,68.09,68.09,54894.0,66.1897,66.1897,65.9572,65.9572,54894.0
2024-07-10 11:30:00,68.08,68.19,68.02,68.08,44325.0,65.9475,66.054,65.8894,65.9475,44325.0
2024-07-10 11:40:00,68.06,68.18,67.95,68.18,47121.0,65.9281,66.0444,65.8216,66.0444,47121.0
2024-07-10 11:50:00,68.19,68.25,68.16,68.2,27056.0,66.054,66.1122,66.025,66.0637,27056.0
2024-07-10 12:00:00,68.2,68.25,68.15,68.18,23874.0,66.0637,66.1122,66.0153,66.0444,23874.0
2024-07-10 12:10:00,68.18,68.27,68.11,68.27,28763.0,66.0444,66.1315,65.9765,66.1315,28763.0
2024-07-10 12:20:00,68.28,68.32,68.21,68.24,47792.0,66.1412,66.18,66.0734,66.1025,47792.0
2024-07-10 12:30:00,68.24,68.35,68.2,68.3,37007.0,66.1025,66.209,66.0637,66.1606,37007.0
2024-07-10 12:40:00,68.29,68.38,68.27,68.3,44180.0,66.1509,66.2381,66.1315,66.1606,44180.0
2024-07-10 12:50:00,68.28,68.5,68.28,68.47,38856.0,66.1412,66.3543,66.1412,66.3253,38856.0
2024-07-10 13:00:00,68.47,68.52,68.35,68.41,65678.0,66.3253,66.3737,66.209,66.2671,65678.0
2024-07-10 13:10:00,68.41,68.54,68.32,68.53,42868.0,66.2671,66.3931,66.18,66.3834,42868.0
2024-07-10 13:20:00,68.54,68.69,68.53,68.69,46560.0,66.3931,66.5384,66.3834,66.5384,46560.0
2024-07-10 13:30:00,68.69,68.76,68.61,68.71,40216.0,66.5384,66.6062,66.4609,66.5578,40216.0
2024-07-10 13:40:00,68.7,68.81,68.7,68.8,26478.0,66.5481,66.6546,66.5481,66.6449,26478.0
2024-07-10 13:50:00,68.8,68.86,68.73,68.79,64806.0,66.6449,66.7031,66.5771,66.6352,64806.0
2024-07-10 14:00:00,68.77,68.8,68.72,68.75,27863.0,66.6159,66.6449,66.5674,66.5965,27863.0
2024-07-10 14:10:00,68.75,68.8,68.71,68.75,44413.0,66.5965,66.6449,66.5578,66.5965,44413.0
2024-07-10 14:20:00,68.75,68.79,68.7,68.72,48816.0,66.5965,66.6352,66.5481,66.5674,48816.0
2024-07-10 14:30:00,68.73,68.78,68.65,68.67,50979.0,66.5771,66.6256,66.4996,66.519,50979.0
2024-07-10 14:40:00,68.67,68.72,68.62,68.65,34164.0,66.519,66.5674,66.4706,66.4996,34164.0
2024-07-10 14:50:00,68.66,68.67,68.6,68.64,30097.0,66.5093,66.519,66.4512,66.4899,30097.0
2024-07-10 15:00:00,68.64,68.71,68.59,68.7,36039.0,66.4899,66.5578,66.4415,66.5481,36039.0
2024-07-10 15:10:00,68.7,68.72,68.59,68.61,73480.0,66.5481,66.5674,66.4415,66.4609,73480.0
2024-07-10 15:20:00,68.61,68.69,68.56,68.6,43319.0,66.4609,66.5384,66.4125,66.4512,43319.0
2024-07-10 15:30:00,68.6,68.68,68.6,68.64,57140.0,66.4512,66.5287,66.4512,66.4899,57140.0
2024-07-10 15:40:00,68.64,68.66,68.51,68.58,99767.0,66.4899,66.5093,66.364,66.4318,99767.0
2024-07-10 15:50:00,68.58,68.8,68.55,68.78,273641.0,66.4318,66.6449,66.4028,66.6256,273641.0
2024-07-11 09:30:00,68.29,68.71,68.14,68.51,125057.0,66.1509,66.5578,66.0056,66.364,125057.0
2024-07-11 09:40:00,68.51,68.88,68.5,68.87,31570.0,66.364,66.7224,66.3543,66.7127,31570.0
2024-07-11 09:50:00,68.85,69.1,68.83,68.96,50182.0,66.6934,66.9355,66.674,66.7999,50182.0
2024-07-11 10:00:00,68.98,69.22,68.94,69.13,42593.0,66.8193,67.0518,66.7805,66.9646,42593.0
2024-07-11 10:10:00,69.14,69.52,69.13,69.38,118627.0,66.9743,67.3424,66.9646,67.2068,118627.0
2024-07-11 10:20:00,69.37,69.51,69.2,69.2,75409.0,67.1971,67.3327,67.0324,67.0324,75409.0
2024-07-11 10:30:00,69.23,69.41,69.16,69.2,86598.0,67.0615,67.2358,66.9937,67.0324,86598.0
2024-07-11 10:40:00,69.2,69.48,69.14,69.48,45880.0,67.0324,67.3036,66.9743,67.3036,45880.0
2024-07-11 10:50:00,69.45,69.66,69.36,69.65,162461.0,67.2746,67.478,67.1874,67.4683,162461.0
2024-07-11 11:00:00,69.66,69.8,69.56,69.77,107426.0,67.478,67.6136,67.3811,67.5845,107426.0
2024-07-11 11:10:00,69.77,69.86,69.68,69.71,96545.0,67.5845,67.6717,67.4974,67.5264,96545.0
2024-07-11 11:20:00,69.69,69.93,69.62,69.93,78721.0,67.5071,67.7395,67.4392,67.7395,78721.0
2024-07-11 11:30:00,69.93,70.06,69.89,70.06,120909.0,67.7395,67.8655,67.7008,67.8655,120909.0
2024-07-11 11:40:00,70.06,70.26,69.99,70.2,88237.0,67.8655,68.0592,67.7977,68.0011,88237.0
2024-07-11 11:50:00,70.2,70.3,70.19,70.22,112258.0,68.0011,68.0979,67.9914,68.0205,112258.0
2024-07-11 12:00:00,70.21,70.25,69.86,69.88,126234.0,68.0108,68.0495,67.6717,67.6911,126234.0
2024-07-11 12:10:00,69.87,69.9,69.68,69.74,54423.0,67.6814,67.7105,67.4974,67.5555,54423.0
2024-07-11 12:20:00,69.73,69.92,69.71,69.81,38608.0,67.5458,67.7299,67.5264,67.6233,38608.0
2024-07-11 12:30:00,69.83,69.87,69.74,69.74,31970.0,67.6427,67.6814,67.5555,67.5555,31970.0
2024-07-11 12:40:00,69.74,69.81,69.68,69.7,46229.0,67.5555,67.6233,67.4974,67.5167,46229.0
2024-07-11 12:50:00,69.69,69.83,69.64,69.78,47448.0,67.5071,67.6427,67.4586,67.5942,47448.0
2024-07-11 13:00:00,69.77,69.77,69.63,69.66,34601.0,67.5845,67.5845,67.4489,67.478,34601.0
2024-07-11 13:10:00,69.68,69.96,69.68,69.91,78882.0,67.4974,67.7686,67.4974,67.7202,78882.0
2024-07-11 13:20:00,69.93,70.05,69.92,70.0,61040.0,67.7395,67.8558,67.7299,67.8073,61040.0
2024-07-11 13:30:00,70.01,70.11,69.95,69.96,36128.0,67.817,67.9139,67.7589,67.7686,36128.0
2024-07-11 13:40:00,69.94,69.98,69.81,69.94,47792.0,67.7492,67.788,67.6233,67.7492,47792.0
2024-07-11 13:50:00,69.94,70.16,69.94,70.15,57744.0,67.7492,67.9623,67.7492,67.9526,57744.0
2024-07-11 14:00:00,70.15,70.2,70.06,70.07,49769.0,67.9526,68.0011,67.8655,67.8752,49769.0
2024-07-11 14:10:00,70.08,70.14,69.93,69.93,43319.0,67.8848,67.943,67.7395,67.7395,43319.0
2024-07-11 14:20:00,69.92,70.03,69.92,69.95,34732.0,67.7299,67.8364,67.7299,67.7589,34732.0
2024-07-11 14:30:00,69.95,70.01,69.82,69.86,34133.0,67.7589,67.817,67.633,67.6717,34133.0
2024-07-11 14:40:00,69.87,69.91,69.68,69.69,42147.0,67.6814,67.7202,67.4974,67.5071,42147.0
2024-07-11 14:50:00,69.69,69.69,69.54,69.59,55616.0,67.5071,67.5071,67.3618,67.4102,55616.0
2024-07-11 15:00:00,69.58,69.58,69.46,69.53,65794.0,67.4005,67.4005,67.2843,67.3521,65794.0
2024-07-11 15:10:00,69.53,69.63,69.49,69.62,46374.0,67.3521,67.4489,67.3133,67.4392,46374.0
2024-07-11 15:20:00,69.63,69.75,69.59,69.75,33806.0,67.4489,67.5652,67.4102,67.5652,33806.0
2024-07-11 15:30:00,69.75,69.94,69.72,69.9,91276.0,67.5652,67.7492,67.5361,67.7105,91276.0
2024-07-11 15:40:00,69.89,69.98,69.85,69.95,100083.0,67.7008,67.788,67.662,67.7589,100083.0
2024-07-11 15:50:00,69.96,70.04,69.87,69.99,485242.0,67.7686,67.8461,67.6814,67.7977,485242.0
2024-07-12 09:30:00,70.32,70.66,70.15,70.28,161086.0,68.1173,68.4467,67.9526,68.0786,161086.0
2024-07-12 09:40:00,70.34,70.6,70.26,70.4,40373.0,68.1367,68.3886,68.0592,68.1948,40373.0
2024-07-12 09:50:00,70.39,70.4,70.18,70.37,53746.0,68.1851,68.1948,67.9817,68.1658,53746.0
2024-07-12 10:00:00,70.39,70.43,70.21,70.37,44555.0,68.1851,68.2239,68.0108,68.1658,44555.0
2024-07-12 10:10:00,70.36,70.66,70.31,70.61,93651.0,68.1561,68.4467,68.1076,68.3982,93651.0
2024-07-12 10:20:00,70.61,70.65,70.38,70.54,58421.0,68.3982,68.437,68.1754,68.3304,58421.0
2024-07-12 10:30:00,70.54,70.62,70.31,70.31,50613.0,68.3304,68.4079,68.1076,68.1076,50613.0
2024-07-12 10:40:00,70.3,70.35,70.15,70.27,50328.0,68.0979,68.1464,67.9526,68.0689,50328.0
2024-07-12 10:50:00,70.27,70.35,70.24,70.35,37011.0,68.0689,68.1464,68.0398,68.1464,37011.0
2024-07-12 11:00:00,70.35,70.43,70.28,70.42,26421.0,68.1464,68.2239,68.0786,68.2142,26421.0
2024-07-12 11:10:00,70.42,70.54,70.37,70.53,24044.0,68.2142,68.3304,68.1658,68.3207,24044.0
2024-07-12 11:20:00,70.55,70.59,70.46,70.51,39828.0,68.3401,68.3789,68.2529,68.3014,39828.0
2024-07-12 11:30:00,70.52,70.52,70.36,70.51,64432.0,68.3111,68.3111,68.1561,68.3014,64432.0
2024-07-12 11:40:00,70.52,70.54,70.31,70.34,35378.0,68.3111,68.3304,68.1076,68.1367,35378.0
2024-07-12 11:50:00,70.34,70.42,70.32,70.36,30910.0,68.1367,68.2142,68.1173,68.1561,30910.0
2024-07-12 12:00:00,70.33,70.36,70.26,70.31,28486.0,68.127,68.1561,68.0592,68.1076,28486.0
2024-07-12 12:10:00,70.3,70.35,70.24,70.34,37488.0,68.0979,68.1464,68.0398,68.1367,37488.0
2024-07-12 12:20:00,70.35,70.41,70.22,70.23,35705.0,68.1464,68.2045,68.0205,68.0301,35705.0
2024-07-12 12:30:00,70.23,70.3,70.19,70.22,23877.0,68.0301,68.0979,67.9914,68.0205,23877.0
2024-07-12 12:40:00,70.22,70.26,70.2,70.23,28322.0,68.0205,68.0592,68.0011,68.0301,28322.0
2024-07-12 12:50:00,70.24,70.34,70.22,70.3,21222.0,68.0398,68.1367,68.0205,68.0979,21222.0
2024-07-12 13:00:00,70.29,70.33,70.28,70.33,19036.0,68.0883,68.127,68.0786,68.127,19036.0
2024-07-12 13:10:00,70.33,70.41,70.29,70.39,23724.0,68.127,68.2045,68.0883,68.1851,23724.0
2024-07-12 13:20:00,70.41,70.45,70.36,70.42,27002.0,68.2045,68.2432,68.1561,68.2142,27002.0
2024-07-12 13:30:00,70.42,70.56,70.41,70.52,57510.0,68.2142,68.3498,68.2045,68.3111,57510.0
2024-07-12 13:40:00,70.52,70.63,70.49,70.61,50229.0,68.3111,68.4176,68.282,68.3982,50229.0
2024-07-12 13:50:00,70.61,70.68,70.48,70.48,46252.0,68.3982,68.466,68.2723,68.2723,46252.0
2024-07-12 14:00:00,70.48,70.68,70.46,70.67,36572.0,68.2723,68.466,68.2529,68.4564,36572.0
2024-07-12 14:10:00,70.68,70.68,70.56,70.6,34412.0,68.466,68.466,68.3498,68.3886,34412.0
2024-07-12 14:20:00,70.6,70.62,70.45,70.48,28357.0,68.3886,68.4079,68.2432,68.2723,28357.0
2024-07-12 14:30:00,70.48,70.48,70.31,70.39,27675.0,68.2723,68.2723,68.1076,68.1851,27675.0
2024-07-12 14:40:00,70.39,70.42,70.35,70.4,36836.0,68.1851,68.2142,68.1464,68.1948,36836.0
2024-07-12 14:50:00,70.4,70.44,70.4,70.41,27941.0,68.1948,68.2336,68.1948,68.2045,27941.0
2024-07-12 15:00:00,70.4,70.41,70.28,70.31,34025.0,68.1948,68.2045,68.0786,68.1076,34025.0
2024-07-12 15:10:00,70.31,70.37,70.29,70.36,33953.0,68.1076,68.1658,68.0883,68.1561,33953.0
2024-07-12 15:20:00,70.36,70.42,70.32,70.4,35314.0,68.1561,68.2142,68.1173,68.1948,35314.0
2024-07-12 15:30:00,70.39,70.47,70.33,70.4,66129.0,68.1851,68.2626,68.127,68.1948,66129.0
2024-07-12 15:40:00,70.4,70.4,70.24,70.3,51689.0,68.1948,68.1948,68.0398,68.0979,51689.0
2024-07-12 15:50:00,70.29,70.34,69.91,69.98,436026.0,68.0883,68.1367,67.7202,67.788,436026.0
2024-07-15 09:30:00,70.39,70.94,70.21,70.92,194280.0,68.1851,68.7179,68.0108,68.6985,194280.0
2024-07-15 09:40:00,70.91,70.91,70.7,70.87,100097.0,68.6888,68.6888,68.4854,68.6501,100097.0
2024-07-15 09:50:00,70.87,71.03,70.73,70.96,119894.0,68.6501,68.8051,68.5145,68.7373,119894.0
2024-07-15 10:00:00,70.95,70.97,70.8,70.85,75902.0,68.7276,68.747,68.5823,68.6307,75902.0
2024-07-15 10:10:00,70.85,71.16,70.81,71.05,105635.0,68.6307,68.931,68.592,68.8245,105635.0
2024-07-15 10:20:00,71.05,71.08,70.83,71.0,70943.0,68.8245,68.8535,68.6113,68.776,70943.0
2024-07-15 10:30:00,71.02,71.04,70.69,70.77,141535.0,68.7954,68.8148,68.4757,68.5532,141535.0
2024-07-15 10:40:00,70.76,70.79,70.64,70.73,46386.0,68.5435,68.5726,68.4273,68.5145,46386.0
2024-07-15 10:50:00,70.72,71.07,70.69,71.04,60874.0,68.5048,68.8438,68.4757,68.8148,60874.0
2024-07-15 11:00:00,71.04,71.21,71.03,71.12,48932.0,68.8148,68.9794,68.8051,68.8923,48932.0
2024-07-15 11:10:00,71.13,71.22,71.08,71.18,67520.0,68.9019,68.9891,68.8535,68.9504,67520.0
2024-07-15 11:20:00,71.17,71.25,70.89,70.89,88945.0,68.9407,69.0182,68.6695,68.6695,88945.0
2024-07-15 11:30:00,70.88,71.02,70.87,71.0,147281.0,68.6598,68.7954,68.6501,68.776,147281.0
2024-07-15 11:40:00,70.98,71.11,70.94,71.06,58839.0,68.7566,68.8826,68.7179,68.8341,58839.0
2024-07-15 11:50:00,71.05,71.18,71.03,71.04,57651.0,68.8245,68.9504,68.8051,68.8148,57651.0
2024-07-15 12:00:00,71.05,71.06,70.93,70.94,49192.0,68.8245,68.8341,68.7082,68.7179,49192.0
2024-07-15 12:10:00,70.94,70.96,70.79,70.94,61456.0,68.7179,68.7373,68.5726,68.7179,61456.0
2024-07-15 12:20:00,70.93,70.94,70.78,70.79,56680.0,68.7082,68.7179,68.5629,68.5726,56680.0
2024-07-15 12:30:00,70.78,70.81,70.7,70.74,116408.0,68.5629,68.592,68.4854,68.5242,116408.0
2024-07-15 12:40:00,70.73,70.83,70.57,70.57,45703.0,68.5145,68.6113,68.3595,68.3595,45703.0
2024-07-15 12:50:00,70.56,70.63,70.48,70.6,37285.0,68.3498,68.4176,68.2723,68.3886,37285.0
2024-07-15 13:00:00,70.61,70.69,70.55,70.69,40803.0,68.3982,68.4757,68.3401,68.4757,40803.0
2024-07-15 13:10:00,70.7,70.85,70.68,70.72,30581.0,68.4854,68.6307,68.466,68.5048,30581.0
2024-07-15 13:20:00,70.71,70.78,70.6,70.62,34290.0,68.4951,68.5629,68.3886,68.4079,34290.0
2024-07-15 13:30:00,70.6,70.62,70.44,70.5,44906.0,68.3886,68.4079,68.2336,68.2917,44906.0
2024-07-15 13:40:00,70.5,70.76,70.47,70.76,156407.0,68.2917,68.5435,68.2626,68.5435,156407.0
2024-07-15 13:50:00,70.77,70.94,70.72,70.83,40182.0,68.5532,68.7179,68.5048,68.6113,40182.0
2024-07-15 14:00:00,70.84,71.04,70.73,71.03,400428.0,68.621,68.8148,68.5145,68.8051,400428.0
2024-07-15 14:10:00,71.02,71.07,70.96,70.98,66211.0,68.7954,68.8438,68.7373,68.7566,66211.0
2024-07-15 14:20:00,70.99,71.02,70.94,70.98,31381.0,68.7663,68.7954,68.7179,68.7566,31381.0
2024-07-15 14:30:00,70.97,71.1,70.95,71.02,92964.0,68.747,68.8729,68.7276,68.7954,92964.0
2024-07-15 14:40:00,70.99,71.1,70.91,70.94,40191.0,68.7663,68.8729,68.6888,68.7179,40191.0
2024-07-15 14:50:00,70.94,71.0,70.9,70.91,32290.0,68.7179,68.776,68.6792,68.6888,32290.0
2024-07-15 15:00:00,70.92,70.95,70.84,70.85,37350.0,68.6985,68.7276,68.621,68.6307,37350.0
2024-07-15 15:10:00,70.85,70.95,70.79,70.8,73422.0,68.6307,68.7276,68.5726,68.5823,73422.0
2024-07-15 15:20:00,70.8,70.97,70.79,70.95,113414.0,68.5823,68.747,68.5726,68.7276,113414.0
2024-07-15 15:30:00,70.94,71.01,70.92,70.95,127433.0,68.7179,68.7857,68.6985,68.7276,127433.0
2024-07-15 15:40:00,70.95,70.97,70.88,70.9,153659.0,68.7276,68.747,68.6598,68.6792,153659.0
2024-07-15 15:50:00,70.88,70.98,70.74,70.83,458229.0,68.6598,68.7566,68.5242,68.6113,458229.0
2024-07-16 09:30:00,70.33,70.96,70.33,70.64,172502.0,68.127,68.7373,68.127,68.4273,172502.0
2024-07-16 09:40:00,70.64,70.85,70.64,70.78,61846.0,68.4273,68.6307,68.4273,68.5629,61846.0
2024-07-16 09:50:00,70.79,71.51,70.79,71.45,180664.0,68.5726,69.27,68.5726,69.2119,180664.0
2024-07-16 10:00:00,71.46,71.95,71.45,71.86,113379.0,69.2216,69.6963,69.2119,69.6091,113379.0
2024-07-16 10:10:00,71.87,72.05,71.81,71.93,122380.0,69.6188,69.7931,69.5606,69.6769,122380.0
2024-07-16 10:20:00,71.88,72.0,71.8,71.91,88309.0,69.6285,69.7447,69.551,69.6575,88309.0
2024-07-16 10:30:00,71.92,72.04,71.81,71.97,52655.0,69.6672,69.7834,69.5606,69.7156,52655.0
2024-07-16 10:40:00,71.99,72.04,71.91,71.91,60246.0,69.735,69.7834,69.6575,69.6575,60246.0
2024-07-16 10:50:00,71.9,71.98,71.83,71.92,54196.0,69.6478,69.7253,69.58,69.6672,54196.0
2024-07-16 11:00:00,71.93,72.05,71.84,71.9,51059.0,69.6769,69.7931,69.5897,69.6478,51059.0
2024-07-16 11:10:00,71.9,71.95,71.73,71.74,39130.0,69.6478,69.6963,69.4832,69.4928,39130.0
2024-07-16 11:20:00,71.74,71.88,71.67,71.86,54910.0,69.4928,69.6285,69.425,69.6091,54910.0
2024-07-16 11:30:00,71.86,71.86,71.67,71.81,178669.0,69.6091,69.6091,69.425,69.5606,178669.0
2024-07-16 11:40:00,71.81,71.82,71.74,71.78,133991.0,69.5606,69.5703,69.4928,69.5316,133991.0
2024-07-16 11:50:00,71.77,71.81,71.63,71.67,77724.0,69.5219,69.5606,69.3863,69.425,77724.0
2024-07-16 12:00:00,71.67,71.81,71.56,71.56,54034.0,69.425,69.5606,69.3185,69.3185,54034.0
2024-07-16 12:10:00,71.56,71.61,71.47,71.61,39623.0,69.3185,69.3669,69.2313,69.3669,39623.0
2024-07-16 12:20:00,71.61,71.66,71.49,71.58,39247.0,69.3669,69.4153,69.2507,69.3379,39247.0
2024-07-16 12:30:00,71.57,71.65,71.5,71.54,30025.0,69.3282,69.4057,69.2604,69.2991,30025.0
2024-07-16 12:40:00,71.52,71.53,71.42,71.49,46789.0,69.2797,69.2894,69.1829,69.2507,46789.0
2024-07-16 12:50:00,71.51,71.56,71.45,71.54,43640.0,69.27,69.3185,69.2119,69.2991,43640.0
2024-07-16 13:00:00,71.55,71.69,71.54,71.68,185439.0,69.3088,69.4444,69.2991,69.4347,185439.0
2024-07-16 13:10:00,71.68,71.68,71.49,71.66,29366.0,69.4347,69.4347,69.2507,69.4153,29366.0
2024-07-16 13:20:00,71.67,71.67,71.53,71.63,41213.0,69.425,69.425,69.2894,69.3863,41213.0
2024-07-16 13:30:00,71.63,71.67,71.46,71.47,34835.0,69.3863,69.425,69.2216,69.2313,34835.0
2024-07-16 13:40:00,71.48,71.59,71.43,71.59,31705.0,69.241,69.3475,69.1926,69.3475,31705.0
2024-07-16 13:50:00,71.59,71.67,71.55,71.6,48722.0,69.3475,69.425,69.3088,69.3572,48722.0
2024-07-16 14:00:00,71.59,71.61,71.53,71.56,29079.0,69.3475,69.3669,69.2894,69.3185,29079.0
2024-07-16 14:10:00,71.57,71.66,71.51,71.53,36661.0,69.3282,69.4153,69.27,69.2894,36661.0
2024-07-16 14:20:00,71.53,71.6,71.52,71.59,39437.0,69.2894,69.3572,69.2797,69.3475,39437.0
2024-07-16 14:30:00,71.6,71.78,71.6,71.75,39276.0,69.3572,69.5316,69.3572,69.5025,39276.0
2024-07-16 14:40:00,71.76,71.79,71.73,71.78,34283.0,69.5122,69.5413,69.4832,69.5316,34283.0
2024-07-16 14:50:00,71.79,71.84,71.76,71.84,60250.0,69.5413,69.5897,69.5122,69.5897,60250.0
2024-07-16 15:00:00,71.84,71.85,71.69,71.7,60513.0,69.5897,69.5994,69.4444,69.4541,60513.0
2024-07-16 15:10:00,71.7,71.75,71.58,71.75,91563.0,69.4541,69.5025,69.3379,69.5025,91563.0
2024-07-16 15:20:00,71.74,71.74,71.6,71.65,40410.0,69.4928,69.4928,69.3572,69.4057,40410.0
2024-07-16 15:30:00,71.65,71.73,71.62,71.71,68891.0,69.4057,69.4832,69.3766,69.4638,68891.0
2024-07-16 15:40:00,71.71,71.72,71.54,71.55,78062.0,69.4638,69.4735,69.2991,69.3088,78062.0
2024-07-16 15:50:00,71.55,71.69,71.52,71.65,363877.0,69.3088,69.4444,69.2797,69.4057,363877.0
2024-07-17 09:30:00,72.01,72.87,72.01,72.85,276918.0,69.7544,70.5874,69.7544,70.5681,276918.0
2024-07-17 09:40:00,72.87,73.67,72.87,73.63,257962.0,70.5874,71.3624,70.5874,71.3236,257962.0
2024-07-17 09:50:00,73.6,73.75,72.84,73.06,199240.0,71.2946,71.4399,70.5584,70.7715,199240.0
2024-07-17 10:00:00,73.07,73.76,73.01,73.68,214264.0,70.7812,71.4496,70.7231,71.3721,214264.0
2024-07-17 10:10:00,73.66,73.98,73.49,73.54,229407.0,71.3527,71.6627,71.188,71.2365,229407.0
2024-07-17 10:20:00,73.54,73.64,73.35,73.44,108526.0,71.2365,71.3333,71.0524,71.1396,108526.0
2024-07-17 10:30:00,73.42,73.46,72.9,72.92,111827.0,71.1202,71.159,70.6165,70.6359,111827.0
2024-07-17 10:40:00,72.9,72.91,72.54,72.63,71321.0,70.6165,70.6262,70.2678,70.355,71321.0
2024-07-17 10:50:00,72.64,72.81,72.6,72.72,93371.0,70.3647,70.5293,70.3259,70.4421,93371.0
2024-07-17 11:00:00,72.71,72.75,72.35,72.52,113822.0,70.4325,70.4712,70.0837,70.2484,113822.0
2024-07-17 11:10:00,72.53,72.54,72.11,72.28,121825.0,70.2581,70.2678,69.8513,70.0159,121825.0
2024-07-17 11:20:00,72.29,72.31,72.02,72.03,97328.0,70.0256,70.045,69.7641,69.7738,97328.0
2024-07-17 11:30:00,72.04,72.26,72.01,72.23,63471.0,69.7834,69.9966,69.7544,69.9675,63471.0
2024-07-17 11:40:00,72.26,72.38,72.19,72.38,34537.0,69.9966,70.1128,69.9287,70.1128,34537.0
2024-07-17 11:50:00,72.38,72.38,72.17,72.19,36444.0,70.1128,70.1128,69.9094,69.9287,36444.0
2024-07-17 12:00:00,72.17,72.21,72.01,72.2,43375.0,69.9094,69.9481,69.7544,69.9384,43375.0
2024-07-17 12:10:00,72.21,72.47,72.18,72.41,75463.0,69.9481,70.2,69.9191,70.1419,75463.0
2024-07-17 12:20:00,72.4,72.48,72.27,72.28,62611.0,70.1322,70.2097,70.0062,70.0159,62611.0
2024-07-17 12:30:00,72.28,72.49,72.22,72.48,43581.0,70.0159,70.2193,69.9578,70.2097,43581.0
2024-07-17 12:40:00,72.49,72.62,72.49,72.61,39663.0,70.2193,70.3453,70.2193,70.3356,39663.0
2024-07-17 12:50:00,72.59,72.62,72.54,72.58,44426.0,70.3162,70.3453,70.2678,70.3065,44426.0
2024-07-17 13:00:00,72.58,72.61,72.51,72.57,49274.0,70.3065,70.3356,70.2387,70.2968,49274.0
2024-07-17 13:10:00,72.57,72.64,72.51,72.58,49826.0,70.2968,70.3647,70.2387,70.3065,49826.0
2024-07-17 13:20:00,72.57,72.68,72.56,72.61,43331.0,70.2968,70.4034,70.2872,70.3356,43331.0
2024-07-17 13:30:00,72.6,72.67,72.51,72.61,45234.0,70.3259,70.3937,70.2387,70.3356,45234.0
2024-07-17 13:40:00,72.62,72.73,72.59,72.63,31576.0,70.3453,70.4518,70.3162,70.355,31576.0
2024-07-17 13:50:00,72.64,72.64,72.53,72.62,40636.0,70.3647,70.3647,70.2581,70.3453,40636.0
2024-07-17 14:00:00,72.62,72.72,72.51,72.66,46649.0,70.3453,70.4421,70.2387,70.384,46649.0
2024-07-17 14:10:00,72.66,72.74,72.66,72.69,37952.0,70.384,70.4615,70.384,70.4131,37952.0
2024-07-17 14:20:00,72.7,72.74,72.61,72.72,47903.0,70.4228,70.4615,70.3356,70.4421,47903.0
2024-07-17 14:30:00,72.71,72.81,72.68,72.77,42960.0,70.4325,70.5293,70.4034,70.4906,42960.0
2024-07-17 14:40:00,72.77,72.87,72.73,72.87,39449.0,70.4906,70.5874,70.4518,70.5874,39449.0
2024-07-17 14:50:00,72.87,73.0,72.86,72.93,85559.0,70.5874,70.7134,70.5778,70.6456,85559.0
2024-07-17 15:00:00,72.92,72.94,72.77,72.88,64596.0,70.6359,70.6553,70.4906,70.5971,64596.0
2024-07-17 15:10:00,72.87,72.99,72.84,72.94,77333.0,70.5874,70.7037,70.5584,70.6553,77333.0
2024-07-17 15:20:00,72.94,73.0,72.94,72.98,74146.0,70.6553,70.7134,70.6553,70.694,74146.0
2024-07-17 15:30:00,72.98,73.12,72.97,73.03,103634.0,70.694,70.8296,70.6843,70.7424,103634.0
2024-07-17 15:40:00,73.03,73.06,72.96,72.98,200599.0,70.7424,70.7715,70.6746,70.694,200599.0
2024-07-17 15:50:00,72.99,73.37,72.99,73.35,862705.0,70.7037,71.0718,70.7037,71.0524,862705.0
2024-07-18 09:30:00,72.6,73.3,72.49,73.16,110912.0,70.3259,71.004,70.2193,70.8684,110912.0
2024-07-18 09:40:00,73.18,73.83,73.18,73.78,143865.0,70.8877,71.5174,70.8877,71.4689,143865.0
2024-07-18 09:50:00,73.79,73.84,73.54,73.78,89273.0,71.4786,71.5271,71.2365,71.4689,89273.0
2024-07-18 10:00:00,73.8,74.31,73.77,74.11,111365.0,71.4883,71.9823,71.4593,71.7886,111365.0
2024-07-18 10:10:00,74.09,74.1,73.68,74.0,127259.0,71.7692,71.7789,71.3721,71.6821,127259.0
2024-07-18 10:20:00,73.99,74.21,73.95,74.2,82859.0,71.6724,71.8855,71.6336,71.8758,82859.0
2024-07-18 10:30:00,74.2,74.41,74.08,74.19,115125.0,71.8758,72.0792,71.7595,71.8661,115125.0
2024-07-18 10:40:00,74.22,74.49,74.18,74.42,253395.0,71.8952,72.1567,71.8564,72.0889,253395.0
2024-07-18 10:50:00,74.42,74.42,74.08,74.35,137783.0,72.0889,72.0889,71.7595,72.0211,137783.0
2024-07-18 11:00:00,74.35,74.69,74.33,74.64,130164.0,72.0211,72.3504,72.0017,72.302,130164.0
2024-07-18 11:10:00,74.62,74.71,74.56,74.69,111221.0,72.2826,72.3698,72.2245,72.3504,111221.0
2024-07-18 11:20:00,74.67,74.83,74.59,74.76,147526.0,72.3311,72.4861,72.2536,72.4182,147526.0
2024-07-18 11:30:00,74.76,74.92,74.44,74.45,90319.0,72.4182,72.5732,72.1083,72.118,90319.0
2024-07-18 11:40:00,74.44,74.53,74.29,74.43,71725.0,72.1083,72.1954,71.963,72.0986,71725.0
2024-07-18 11:50:00,74.43,74.56,74.26,74.32,123969.0,72.0986,72.2245,71.9339,71.992,123969.0
2024-07-18 12:00:00,74.32,74.51,74.24,74.45,82525.0,71.992,72.1761,71.9145,72.118,82525.0
2024-07-18 12:10:00,74.45,74.62,74.32,74.55,70579.0,72.118,72.2826,71.992,72.2148,70579.0
2024-07-18 12:20:00,74.53,74.56,74.4,74.48,53778.0,72.1954,72.2245,72.0695,72.147,53778.0
2024-07-18 12:30:00,74.49,74.74,74.49,74.67,87204.0,72.1567,72.3989,72.1567,72.3311,87204.0
2024-07-18 12:40:00,74.66,74.68,74.47,74.67,61301.0,72.3214,72.3408,72.1373,72.3311,61301.0
2024-07-18 12:50:00,74.66,74.73,74.47,74.48,76751.0,72.3214,72.3892,72.1373,72.147,76751.0
2024-07-18 13:00:00,74.48,74.64,74.46,74.61,102617.0,72.147,72.302,72.1276,72.2729,102617.0
2024-07-18 13:10:00,74.6,74.61,74.46,74.52,46737.0,72.2633,72.2729,72.1276,72.1858,46737.0
2024-07-18 13:20:00,74.53,74.53,74.22,74.27,116020.0,72.1954,72.1954,71.8952,71.9436,116020.0
2024-07-18 13:30:00,74.27,74.32,74.16,74.19,48856.0,71.9436,71.992,71.837,71.8661,48856.0
2024-07-18 13:40:00,74.19,74.2,74.03,74.1,67811.0,71.8661,71.8758,71.7111,71.7789,67811.0
2024-07-18 13:50:00,74.11,74.23,74.11,74.23,57009.0,71.7886,71.9048,71.7886,71.9048,57009.0
2024-07-18 14:00:00,74.22,74.24,73.87,73.87,68834.0,71.8952,71.9145,71.5561,71.5561,68834.0
2024-07-18 14:10:00,73.88,73.96,73.66,73.71,121530.0,71.5658,71.6433,71.3527,71.4011,121530.0
2024-07-18 14:20:00,73.7,73.84,73.64,73.73,73087.0,71.3914,71.5271,71.3333,71.4205,73087.0
2024-07-18 14:30:00,73.73,73.86,73.62,73.76,54405.0,71.4205,71.5464,71.314,71.4496,54405.0
2024-07-18 14:40:00,73.75,73.83,73.73,73.75,66743.0,71.4399,71.5174,71.4205,71.4399,66743.0
2024-07-18 14:50:00,73.75,73.76,73.57,73.73,65145.0,71.4399,71.4496,71.2655,71.4205,65145.0
2024-07-18 15:00:00,73.73,73.73,73.39,73.39,96697.0,71.4205,71.4205,71.0912,71.0912,96697.0
2024-07-18 15:10:00,73.4,73.72,73.34,73.72,242422.0,71.1008,71.4108,71.0427,71.4108,242422.0
2024-07-18 15:20:00,73.72,73.78,73.61,73.67,97232.0,71.4108,71.4689,71.3043,71.3624,97232.0
2024-07-18 15:30:00,73.67,73.71,73.5,73.5,88525.0,71.3624,71.4011,71.1977,71.1977,88525.0
2024-07-18 15:40:00,73.52,73.57,73.33,73.36,215413.0,71.2171,71.2655,71.033,71.0621,215413.0
2024-07-18 15:50:00,73.36,73.61,73.23,73.51,722105.0,71.0621,71.3043,70.9362,71.2074,722105.0
2024-07-19 09:30:00,73.51,73.74,72.83,72.92,386599.0,71.2074,71.4302,70.5487,70.6359,386599.0
2024-07-19 09:40:00,72.96,73.22,72.55,72.56,120987.0,70.6746,70.9265,70.2775,70.2872,120987.0
2024-07-19 09:50:00,72.53,72.74,72.48,72.71,84965.0,70.2581,70.4615,70.2097,70.4325,84965.0
2024-07-19 10:00:00,72.74,72.82,72.27,72.5,117471.0,70.4615,70.539,70.0062,70.229,117471.0
2024-07-19 10:10:00,72.54,72.59,72.22,72.36,57550.0,70.2678,70.3162,69.9578,70.0934,57550.0
2024-07-19 10:20:00,72.35,72.45,72.18,72.24,57329.0,70.0837,70.1806,69.9191,69.9772,57329.0
2024-07-19 10:30:00,72.23,72.47,72.2,72.45,54463.0,69.9675,70.2,69.9384,70.1806,54463.0
2024-07-19 10:40:00,72.44,72.56,72.36,72.42,54418.0,70.1709,70.2872,70.0934,70.1515,54418.0
2024-07-19 10:50:00,72.42,72.48,72.3,72.33,60121.0,70.1515,70.2097,70.0353,70.0644,60121.0
2024-07-19 11:00:00,72.33,72.37,72.18,72.31,66755.0,70.0644,70.1031,69.9191,70.045,66755.0
2024-07-19 11:10:00,72.3,72.35,72.18,72.22,42731.0,70.0353,70.0837,69.9191,69.9578,42731.0
2024-07-19 11:20:00,72.22,72.4,72.21,72.36,76648.0,69.9578,70.1322,69.9481,70.0934,76648.0
2024-07-19 11:30:00,72.39,72.39,72.07,72.11,62998.0,70.1225,70.1225,69.8125,69.8513,62998.0
2024-07-19 11:40:00,72.12,72.14,71.96,72.05,76016.0,69.8609,69.8803,69.706,69.7931,76016.0
2024-07-19 11:50:00,72.05,72.25,72.04,72.25,98098.0,69.7931,69.9869,69.7834,69.9869,98098.0
2024-07-19 12:00:00,72.27,72.45,72.2,72.41,43420.0,70.0062,70.1806,69.9384,70.1419,43420.0
2024-07-19 12:10:00,72.4,72.58,72.31,72.57,30274.0,70.1322,70.3065,70.045,70.2968,30274.0
2024-07-19 12:20:00,72.56,72.59,72.39,72.45,32987.0,70.2872,70.3162,70.1225,70.1806,32987.0
2024-07-19 12:30:00,72.45,72.48,72.34,72.37,24707.0,70.1806,70.2097,70.074,70.1031,24707.0
2024-07-19 12:40:00,72.36,72.46,72.32,72.39,24991.0,70.0934,70.1903,70.0547,70.1225,24991.0
2024-07-19 12:50:00,72.39,72.52,72.36,72.52,53779.0,70.1225,70.2484,70.0934,70.2484,53779.0
2024-07-19 13:00:00,72.52,72.52,72.39,72.52,35709.0,70.2484,70.2484,70.1225,70.2484,35709.0
2024-07-19 13:10:00,72.52,72.52,72.35,72.36,31501.0,70.2484,70.2484,70.0837,70.0934,31501.0
2024-07-19 13:20:00,72.36,72.52,72.34,72.47,40004.0,70.0934,70.2484,70.074,70.2,40004.0
2024-07-19 13:30:00,72.46,72.58,72.46,72.47,55092.0,70.1903,70.3065,70.1903,70.2,55092.0
2024-07-19 13:40:00,72.45,72.49,72.39,72.45,55358.0,70.1806,70.2193,70.1225,70.1806,55358.0
2024-07-19 13:50:00,72.44,72.64,72.43,72.6,53478.0,70.1709,70.3647,70.1612,70.3259,53478.0
2024-07-19 14:00:00,72.59,72.69,72.55,72.64,39147.0,70.3162,70.4131,70.2775,70.3647,39147.0
2024-07-19 14:10:00,72.64,72.79,72.62,72.78,32018.0,70.3647,70.51,70.3453,70.5003,32018.0
2024-07-19 14:20:00,72.78,72.78,72.69,72.75,42458.0,70.5003,70.5003,70.4131,70.4712,42458.0
2024-07-19 14:30:00,72.75,72.82,72.67,72.7,63015.0,70.4712,70.539,70.3937,70.4228,63015.0
2024-07-19 14:40:00,72.7,72.75,72.59,72.62,59832.0,70.4228,70.4712,70.3162,70.3453,59832.0
2024-07-19 14:50:00,72.62,72.72,72.62,72.64,46244.0,70.3453,70.4421,70.3453,70.3647,46244.0
2024-07-19 15:00:00,72.64,72.81,72.64,72.73,89089.0,70.3647,70.5293,70.3647,70.4518,89089.0
2024-07-19 15:10:00,72.73,72.9,72.7,72.87,42172.0,70.4518,70.6165,70.4228,70.5874,42172.0
2024-07-19 15:20:00,72.87,72.89,72.71,72.72,74368.0,70.5874,70.6068,70.4325,70.4421,74368.0
2024-07-19 15:30:00,72.72,72.82,72.66,72.69,104482.0,70.4421,70.539,70.384,70.4131,104482.0
2024-07-19 15:40:00,72.67,72.84,72.65,72.81,139936.0,70.3937,70.5584,70.3743,70.5293,139936.0
2024-07-19 15:50:00,72.81,72.87,72.49,72.59,383456.0,70.5293,70.5874,70.2193,70.3162,383456.0
2024-07-22 09:30:00,72.7,73.3,72.7,73.27,151547.0,70.4228,71.004,70.4228,70.9749,151547.0
2024-07-22 09:40:00,73.26,73.32,72.5,72.68,73682.0,70.9652,71.0234,70.229,70.4034,73682.0
2024-07-22 09:50:00,72.7,72.91,72.23,72.25,66532.0,70.4228,70.6262,69.9675,69.9869,66532.0
2024-07-22 10:00:00,72.22,72.26,72.02,72.22,34065.0,69.9578,69.9966,69.7641,69.9578,34065.0
2024-07-22 10:10:00,72.23,72.26,72.09,72.18,47658.0,69.9675,69.9966,69.8319,69.9191,47658.0
2024-07-22 10:20:00,72.17,72.31,72.11,72.15,46069.0,69.9094,70.045,69.8513,69.89,46069.0
2024-07-22 10:30:00,72.15,72.52,72.1,72.5,98117.0,69.89,70.2484,69.8416,70.229,98117.0
2024-07-22 10:40:00,72.5,72.7,72.45,72.58,34485.0,70.229,70.4228,70.1806,70.3065,34485.0
2024-07-22 10:50:00,72.58,72.59,72.32,72.52,44477.0,70.3065,70.3162,70.0547,70.2484,44477.0
2024-07-22 11:00:00,72.53,72.79,72.5,72.62,58168.0,70.2581,70.51,70.229,70.3453,58168.0
2024-07-22 11:10:00,72.6,72.74,72.53,72.69,30311.0,70.3259,70.4615,70.2581,70.4131,30311.0
2024-07-22 11:20:00,72.71,72.72,72.6,72.65,39995.0,70.4325,70.4421,70.3259,70.3743,39995.0
2024-07-22 11:30:00,72.65,72.71,72.45,72.45,29776.0,70.3743,70.4325,70.1806,70.1806,29776.0
2024-07-22 11:40:00,72.46,72.52,72.4,72.45,28876.0,70.1903,70.2484,70.1322,70.1806,28876.0
2024-07-22 11:50:00,72.44,72.61,72.43,72.61,19632.0,70.1709,70.3356,70.1612,70.3356,19632.0
2024-07-22 12:00:00,72.61,72.61,72.45,72.56,18924.0,70.3356,70.3356,70.1806,70.2872,18924.0
2024-07-22 12:10:00,72.57,72.62,72.46,72.53,12859.0,70.2968,70.3453,70.1903,70.2581,12859.0
2024-07-22 12:20:00,72.52,72.57,72.44,72.44,23096.0,70.2484,70.2968,70.1709,70.1709,23096.0
2024-07-22 12:30:00,72.43,72.48,72.38,72.41,19817.0,70.1612,70.2097,70.1128,70.1419,19817.0
2024-07-22 12:40:00,72.41,72.41,72.34,72.36,29445.0,70.1419,70.1419,70.074,70.0934,29445.0
2024-07-22 12:50:00,72.36,72.52,72.33,72.51,42398.0,70.0934,70.2484,70.0644,70.2387,42398.0
2024-07-22 13:00:00,72.5,72.58,72.5,72.52,30238.0,70.229,70.3065,70.229,70.2484,30238.0
2024-07-22 13:10:00,72.51,72.59,72.45,72.52,42446.0,70.2387,70.3162,70.1806,70.2484,42446.0
2024-07-22 13:20:00,72.52,72.56,72.44,72.49,20289.0,70.2484,70.2872,70.1709,70.2193,20289.0
2024-07-22 13:30:00,72.48,72.51,72.4,72.49,26146.0,70.2097,70.2387,70.1322,70.2193,26146.0
2024-07-22 13:40:00,72.51,72.54,72.39,72.45,17664.0,70.2387,70.2678,70.1225,70.1806,17664.0
2024-07-22 13:50:00,72.46,72.47,72.39,72.4,19892.0,70.1903,70.2,70.1225,70.1322,19892.0
2024-07-22 14:00:00,72.39,72.4,72.19,72.35,49260.0,70.1225,70.1322,69.9287,70.0837,49260.0
2024-07-22 14:10:00,72.34,72.36,72.19,72.23,24647.0,70.074,70.0934,69.9287,69.9675,24647.0
2024-07-22 14:20:00,72.23,72.26,72.18,72.2,32841.0,69.9675,69.9966,69.9191,69.9384,32841.0
2024-07-22 14:30:00,72.2,72.32,72.2,72.31,36153.0,69.9384,70.0547,69.9384,70.045,36153.0
2024-07-22 14:40:00,72.31,72.35,72.25,72.26,37967.0,70.045,70.0837,69.9869,69.9966,37967.0
2024-07-22 14:50:00,72.25,72.35,72.25,72.33,35468.0,69.9869,70.0837,69.9869,70.0644,35468.0
2024-07-22 15:00:00,72.32,72.34,72.24,72.31,41646.0,70.0547,70.074,69.9772,70.045,41646.0
2024-07-22 15:10:00,72.31,72.49,72.29,72.31,128965.0,70.045,70.2193,70.0256,70.045,128965.0
2024-07-22 15:20:00,72.31,72.42,72.3,72.42,64057.0,70.045,70.1515,70.0353,70.1515,64057.0
2024-07-22 15:30:00,72.42,72.59,72.42,72.59,67138.0,70.1515,70.3162,70.1515,70.3162,67138.0
2024-07-22 15:40:00,72.58,72.61,72.46,72.55,138786.0,70.3065,70.3356,70.1903,70.2775,138786.0
2024-07-22 15:50:00,72.55,72.8,72.4,72.4,468689.0,70.2775,70.5196,70.1322,70.1322,468689.0
2024-07-23 09:30:00,71.88,72.29,71.58,72.07,91433.0,69.6285,70.0256,69.3379,69.8125,91433.0
2024-07-23 09:40:00,72.05,72.07,71.66,71.89,46346.0,69.7931,69.8125,69.4153,69.6381,46346.0
2024-07-23 09:50:00,71.88,71.95,71.39,71.39,87439.0,69.6285,69.6963,69.1538,69.1538,87439.0
2024-07-23 10:00:00,71.38,71.46,71.01,71.05,148185.0,69.1441,69.2216,68.7857,68.8245,148185.0
2024-07-23 10:10:00,71.04,71.12,70.92,70.98,141987.0,68.8148,68.8923,68.6985,68.7566,141987.0
2024-07-23 10:20:00,71.0,71.18,70.78,70.87,115365.0,68.776,68.9504,68.5629,68.6501,115365.0
2024-07-23 10:30:00,70.87,71.08,70.85,70.9,118907.0,68.6501,68.8535,68.6307,68.6792,118907.0
2024-07-23 10:40:00,70.9,71.07,70.86,70.86,63190.0,68.6792,68.8438,68.6404,68.6404,63190.0
2024-07-23 10:50:00,70.87,70.98,70.8,70.95,46916.0,68.6501,68.7566,68.5823,68.7276,46916.0
2024-07-23 11:00:00,70.94,71.12,70.94,71.12,41135.0,68.7179,68.8923,68.7179,68.8923,41135.0
2024-07-23 11:10:00,71.12,71.13,71.01,71.06,40808.0,68.8923,68.9019,68.7857,68.8341,40808.0
2024-07-23 11:20:00,71.05,71.2,71.02,71.2,148397.0,68.8245,68.9698,68.7954,68.9698,148397.0
2024-07-23 11:30:00,71.19,71.19,71.01,71.04,52609.0,68.9601,68.9601,68.7857,68.8148,52609.0
2024-07-23 11:40:00,71.04,71.15,70.98,71.05,76391.0,68.8148,68.9213,68.7566,68.8245,76391.0
2024-07-23 11:50:00,71.05,71.27,71.03,71.2,47711.0,68.8245,69.0376,68.8051,68.9698,47711.0
2024-07-23 12:00:00,71.2,71.25,71.14,71.17,39597.0,68.9698,69.0182,68.9116,68.9407,39597.0
2024-07-23 12:10:00,71.17,71.24,71.12,71.2,57343.0,68.9407,69.0085,68.8923,68.9698,57343.0
2024-07-23 12:20:00,71.21,71.21,71.05,71.16,54226.0,68.9794,68.9794,68.8245,68.931,54226.0
2024-07-23 12:30:00,71.14,71.19,71.11,71.15,38958.0,68.9116,68.9601,68.8826,68.9213,38958.0
2024-07-23 12:40:00,71.16,71.25,71.15,71.19,27404.0,68.931,69.0182,68.9213,68.9601,27404.0
2024-07-23 12:50:00,71.19,71.32,71.17,71.26,45728.0,68.9601,69.086,68.9407,69.0279,45728.0
2024-07-23 13:00:00,71.26,71.33,71.22,71.32,22783.0,69.0279,69.0957,68.9891,69.086,22783.0
2024-07-23 13:10:00,71.31,71.41,71.29,71.34,26816.0,69.0763,69.1732,69.0569,69.1054,26816.0
2024-07-23 13:20:00,71.34,71.39,71.31,71.34,22776.0,69.1054,69.1538,69.0763,69.1054,22776.0
2024-07-23 13:30:00,71.34,71.4,71.26,71.39,28232.0,69.1054,69.1635,69.0279,69.1538,28232.0
2024-07-23 13:40:00,71.4,71.48,71.39,71.47,30462.0,69.1635,69.241,69.1538,69.2313,30462.0
2024-07-23 13:50:00,71.47,71.48,71.43,71.45,27619.0,69.2313,69.241,69.1926,69.2119,27619.0
2024-07-23 14:00:00,71.45,71.5,71.4,71.48,25948.0,69.2119,69.2604,69.1635,69.241,25948.0
2024-07-23 14:10:00,71.49,71.49,71.36,71.4,29715.0,69.2507,69.2507,69.1247,69.1635,29715.0
2024-07-23 14:20:00,71.41,71.47,71.38,71.45,38007.0,69.1732,69.2313,69.1441,69.2119,38007.0
2024-07-23 14:30:00,71.47,71.49,71.43,71.44,19847.0,69.2313,69.2507,69.1926,69.2022,19847.0
2024-07-23 14:40:00,71.44,71.47,71.41,71.43,28703.0,69.2022,69.2313,69.1732,69.1926,28703.0
2024-07-23 14:50:00,71.43,71.44,71.29,71.32,92676.0,69.1926,69.2022,69.0569,69.086,92676.0
2024-07-23 15:00:00,71.33,71.33,71.22,71.27,31069.0,69.0957,69.0957,68.9891,69.0376,31069.0
2024-07-23 15:10:00,71.27,71.27,71.17,71.19,33374.0,69.0376,69.0376,68.9407,68.9601,33374.0
2024-07-23 15:20:00,71.18,71.23,71.15,71.2,35316.0,68.9504,68.9988,68.9213,68.9698,35316.0
2024-07-23 15:30:00,71.2,71.23,71.14,71.17,53133.0,68.9698,68.9988,68.9116,68.9407,53133.0
2024-07-23 15:40:00,71.17,71.18,71.08,71.18,91588.0,68.9407,68.9504,68.8535,68.9504,91588.0
2024-07-23 15:50:00,71.19,71.24,71.13,71.15,304788.0,68.9601,69.0085,68.9019,68.9213,304788.0
2024-07-24 09:30:00,71.66,71.81,71.42,71.72,108245.0,69.4153,69.5606,69.1829,69.4735,108245.0
2024-07-24 09:40:00,71.73,72.08,71.67,71.69,43751.0,69.4832,69.8222,69.425,69.4444,43751.0
2024-07-24 09:50:00,71.72,71.75,71.42,71.63,100127.0,69.4735,69.5025,69.1829,69.3863,100127.0
2024-07-24 10:00:00,71.62,72.19,71.52,72.03,144665.0,69.3766,69.9287,69.2797,69.7738,144665.0
2024-07-24 10:10:00,72.04,72.16,71.97,72.06,49189.0,69.7834,69.8997,69.7156,69.8028,49189.0
2024-07-24 10:20:00,72.05,72.05,71.82,71.89,66803.0,69.7931,69.7931,69.5703,69.6381,66803.0
2024-07-24 10:30:00,71.88,72.06,71.82,71.98,53526.0,69.6285,69.8028,69.5703,69.7253,53526.0
2024-07-24 10:40:00,71.99,72.2,71.95,72.17,69766.0,69.735,69.9384,69.6963,69.9094,69766.0
2024-07-24 10:50:00,72.17,72.49,72.15,72.37,70701.0,69.9094,70.2193,69.89,70.1031,70701.0
2024-07-24 11:00:00,72.36,72.39,72.21,72.29,66763.0,70.0934,70.1225,69.9481,70.0256,66763.0
2024-07-24 11:10:00,72.3,72.5,72.27,72.39,48037.0,70.0353,70.229,70.0062,70.1225,48037.0
2024-07-24 11:20:00,72.38,72.54,72.34,72.4,54617.0,70.1128,70.2678,70.074,70.1322,54617.0
2024-07-24 11:30:00,72.4,72.59,72.23,72.56,57349.0,70.1322,70.3162,69.9675,70.2872,57349.0
2024-07-24 11:40:00,72.56,72.6,72.43,72.51,50979.0,70.2872,70.3259,70.1612,70.2387,50979.0
2024-07-24 11:50:00,72.54,72.59,72.48,72.54,45132.0,70.2678,70.3162,70.2097,70.2678,45132.0
2024-07-24 12:00:00,72.54,72.93,72.54,72.7,68768.0,70.2678,70.6456,70.2678,70.4228,68768.0
2024-07-24 12:10:00,72.68,72.81,72.63,72.74,39257.0,70.4034,70.5293,70.355,70.4615,39257.0
2024-07-24 12:20:00,72.73,73.18,72.73,73.18,152261.0,70.4518,70.8877,70.4518,70.8877,152261.0
2024-07-24 12:30:00,73.18,73.26,73.05,73.25,93696.0,70.8877,70.9652,70.7618,70.9555,93696.0
2024-07-24 12:40:00,73.26,73.29,73.15,73.19,65239.0,70.9652,70.9943,70.8587,70.8974,65239.0
2024-07-24 12:50:00,73.17,73.19,72.95,73.11,68970.0,70.878,70.8974,70.6649,70.8199,68970.0
2024-07-24 13:00:00,73.11,73.28,72.99,73.23,45222.0,70.8199,70.9846,70.7037,70.9362,45222.0
2024-07-24 13:10:00,73.23,73.27,72.98,73.04,74623.0,70.9362,70.9749,70.694,70.7521,74623.0
2024-07-24 13:20:00,73.05,73.2,73.05,73.07,69363.0,70.7618,70.9071,70.7618,70.7812,69363.0
2024-07-24 13:30:00,73.07,73.15,72.95,73.07,64832.0,70.7812,70.8587,70.6649,70.7812,64832.0
2024-07-24 13:40:00,73.06,73.13,73.01,73.03,56259.0,70.7715,70.8393,70.7231,70.7424,56259.0
2024-07-24 13:50:00,73.01,73.1,73.01,73.05,34692.0,70.7231,70.8102,70.7231,70.7618,34692.0
2024-07-24 14:00:00,73.05,73.19,73.03,73.11,65105.0,70.7618,70.8974,70.7424,70.8199,65105.0
2024-07-24 14:10:00,73.11,73.12,72.97,72.97,33643.0,70.8199,70.8296,70.6843,70.6843,33643.0
2024-07-24 14:20:00,72.97,73.11,72.93,73.1,46650.0,70.6843,70.8199,70.6456,70.8102,46650.0
2024-07-24 14:30:00,73.1,73.13,73.06,73.09,46200.0,70.8102,70.8393,70.7715,70.8006,46200.0
2024-07-24 14:40:00,73.09,73.23,73.07,73.21,55058.0,70.8006,70.9362,70.7812,70.9168,55058.0
2024-07-24 14:50:00,73.21,73.23,73.1,73.19,40600.0,70.9168,70.9362,70.8102,70.8974,40600.0
2024-07-24 15:00:00,73.2,73.21,73.07,73.16,52720.0,70.9071,70.9168,70.7812,70.8684,52720.0
2024-07-24 15:10:00,73.16,73.21,73.08,73.19,84864.0,70.8684,70.9168,70.7909,70.8974,84864.0
2024-07-24 15:20:00,73.19,73.31,73.17,73.29,87215.0,70.8974,71.0137,70.878,70.9943,87215.0
2024-07-24 15:30:00,73.29,73.3,73.17,73.2,114785.0,70.9943,71.004,70.878,70.9071,114785.0
2024-07-24 15:40:00,73.21,73.33,73.08,73.25,132270.0,70.9168,71.033,70.7909,70.9555,132270.0
2024-07-24 15:50:00,73.25,73.6,73.24,73.51,899389.0,70.9555,71.2946,70.9459,71.2074,899389.0
2024-07-25 09:30:00,74.67,76.02,74.38,75.92,776051.0,72.3311,73.6388,72.0501,73.5419,776051.0
2024-07-25 09:40:00,75.94,76.17,75.46,76.08,278346.0,73.5613,73.7841,73.0963,73.6969,278346.0
2024-07-25 09:50:00,76.1,76.9,76.03,76.56,315753.0,73.7163,74.4912,73.6485,74.1619,315753.0
2024-07-25 10:00:00,76.56,77.34,76.34,76.85,341673.0,74.1619,74.9174,73.9488,74.4428,341673.0
2024-07-25 10:10:00,76.85,77.32,76.8,77.14,254781.0,74.4428,74.8981,74.3943,74.7237,254781.0
2024-07-25 10:20:00,77.13,77.28,76.95,76.95,165083.0,74.714,74.8593,74.5396,74.5396,165083.0
2024-07-25 10:30:00,76.96,77.03,76.08,76.12,329616.0,74.5493,74.6171,73.6969,73.7356,329616.0
2024-07-25 10:40:00,76.13,76.14,75.47,75.49,117945.0,73.7453,73.755,73.106,73.1254,117945.0
2024-07-25 10:50:00,75.49,75.71,75.43,75.59,213107.0,73.1254,73.3385,73.0673,73.2222,213107.0
2024-07-25 11:00:00,75.61,76.29,75.59,76.08,120875.0,73.2416,73.9003,73.2222,73.6969,120875.0
2024-07-25 11:10:00,76.08,76.1,75.56,75.79,90899.0,73.6969,73.7163,73.1932,73.416,90899.0
2024-07-25 11:20:00,75.79,75.97,75.5,75.63,84428.0,73.416,73.5903,73.1351,73.261,84428.0
2024-07-25 11:30:00,75.64,75.88,75.49,75.87,85540.0,73.2707,73.5032,73.1254,73.4935,85540.0
2024-07-25 11:40:00,75.88,76.19,75.87,76.14,74270.0,73.5032,73.8035,73.4935,73.755,74270.0
2024-07-25 11:50:00,76.14,76.27,75.98,76.06,89128.0,73.755,73.8809,73.6,73.6775,89128.0
2024-07-25 12:00:00,76.05,76.37,76.01,76.35,83251.0,73.6678,73.9778,73.6291,73.9584,83251.0
2024-07-25 12:10:00,76.35,76.49,76.24,76.42,95620.0,73.9584,74.0941,73.8519,74.0262,95620.0
2024-07-25 12:20:00,76.42,76.58,76.32,76.33,81704.0,74.0262,74.1812,73.9294,73.9391,81704.0
2024-07-25 12:30:00,76.32,76.35,75.98,76.1,75673.0,73.9294,73.9584,73.6,73.7163,75673.0
2024-07-25 12:40:00,76.11,76.17,75.95,76.02,71531.0,73.726,73.7841,73.571,73.6388,71531.0
2024-07-25 12:50:00,76.02,76.12,75.95,75.97,64188.0,73.6388,73.7356,73.571,73.5903,64188.0
2024-07-25 13:00:00,75.98,76.0,75.49,75.93,173919.0,73.6,73.6194,73.1254,73.5516,173919.0
2024-07-25 13:10:00,75.93,75.98,75.83,75.93,56193.0,73.5516,73.6,73.4547,73.5516,56193.0
2024-07-25 13:20:00,75.92,76.22,75.89,76.16,65579.0,73.5419,73.8325,73.5128,73.7744,65579.0
2024-07-25 13:30:00,76.15,76.24,76.04,76.08,118844.0,73.7647,73.8519,73.6581,73.6969,118844.0
2024-07-25 13:40:00,76.07,76.16,75.92,75.92,100071.0,73.6872,73.7744,73.5419,73.5419,100071.0
2024-07-25 13:50:00,75.91,75.96,75.77,75.81,77794.0,73.5322,73.5807,73.3966,73.4354,77794.0
2024-07-25 14:00:00,75.81,76.04,75.74,76.03,66291.0,73.4354,73.6581,73.3675,73.6485,66291.0
2024-07-25 14:10:00,76.03,76.06,75.96,75.98,95286.0,73.6485,73.6775,73.5807,73.6,95286.0
2024-07-25 14:20:00,75.97,76.09,75.97,76.03,80915.0,73.5903,73.7066,73.5903,73.6485,80915.0
2024-07-25 14:30:00,76.04,76.18,75.88,76.18,144031.0,73.6581,73.7938,73.5032,73.7938,144031.0
2024-07-25 14:40:00,76.19,76.5,76.16,76.37,96798.0,73.8035,74.1037,73.7744,73.9778,96798.0
2024-07-25 14:50:00,76.36,76.52,76.29,76.51,171335.0,73.9681,74.1231,73.9003,74.1134,171335.0
2024-07-25 15:00:00,76.5,76.63,76.31,76.38,202976.0,74.1037,74.2297,73.9197,73.9875,202976.0
2024-07-25 15:10:00,76.37,76.64,76.29,76.61,220730.0,73.9778,74.2394,73.9003,74.2103,220730.0
2024-07-25 15:20:00,76.58,76.72,76.49,76.64,165110.0,74.1812,74.3168,74.0941,74.2394,165110.0
2024-07-25 15:30:00,76.63,76.72,76.5,76.55,188030.0,74.2297,74.3168,74.1037,74.1522,188030.0
2024-07-25 15:40:00,76.55,76.87,76.41,76.79,307377.0,74.1522,74.4622,74.0166,74.3847,307377.0
2024-07-25 15:50:00,76.8,76.88,76.36,76.55,1422581.0,74.3943,74.4718,73.9681,74.1522,1422581.0
2024-07-26 09:30:00,76.03,76.96,75.74,76.63,451750.0,73.6485,74.5493,73.3675,74.2297,451750.0
2024-07-26 09:40:00,76.68,78.03,76.53,77.99,245799.0,74.2781,75.5858,74.1328,75.5471,245799.0
2024-07-26 09:50:00,77.99,78.14,77.72,77.95,237611.0,75.5471,75.6924,75.2855,75.5083,237611.0
2024-07-26 10:00:00,77.94,78.29,77.63,77.74,248881.0,75.4986,75.8377,75.1983,75.3049,248881.0
2024-07-26 10:10:00,77.75,77.8,77.06,77.13,129986.0,75.3146,75.363,74.6462,74.714,129986.0
2024-07-26 10:20:00,77.13,77.35,76.98,77.15,123127.0,74.714,74.9271,74.5687,74.7334,123127.0
2024-07-26 10:30:00,77.19,77.21,76.79,77.03,69859.0,74.7721,74.7915,74.3847,74.6171,69859.0
2024-07-26 10:40:00,77.04,77.07,76.93,77.06,49508.0,74.6268,74.6559,74.5203,74.6462,49508.0
2024-07-26 10:50:00,77.05,77.62,77.04,77.61,123021.0,74.6365,75.1887,74.6268,75.179,123021.0
2024-07-26 11:00:00,77.64,77.64,77.09,77.3,85966.0,75.208,75.208,74.6753,74.8787,85966.0
2024-07-26 11:10:00,77.32,77.37,77.24,77.36,87565.0,74.8981,74.9465,74.8206,74.9368,87565.0
2024-07-26 11:20:00,77.35,77.55,77.28,77.5,96982.0,74.9271,75.1209,74.8593,75.0724,96982.0
2024-07-26 11:30:00,77.48,77.52,77.17,77.29,95611.0,75.053,75.0918,74.7528,74.869,95611.0
2024-07-26 11:40:00,77.29,77.41,76.94,76.94,96175.0,74.869,74.9852,74.53,74.53,96175.0
2024-07-26 11:50:00,76.94,77.48,76.94,77.41,70145.0,74.53,75.053,74.53,74.9852,70145.0
2024-07-26 12:00:00,77.4,77.43,77.24,77.41,33815.0,74.9755,75.0046,74.8206,74.9852,33815.0
2024-07-26 12:10:00,77.42,77.44,77.13,77.21,56437.0,74.9949,75.0143,74.714,74.7915,56437.0
2024-07-26 12:20:00,77.22,77.31,77.14,77.31,63528.0,74.8012,74.8884,74.7237,74.8884,63528.0
2024-07-26 12:30:00,77.32,77.35,77.16,77.17,52514.0,74.8981,74.9271,74.7431,74.7528,52514.0
2024-07-26 12:40:00,77.17,77.33,77.17,77.22,37843.0,74.7528,74.9077,74.7528,74.8012,37843.0
2024-07-26 12:50:00,77.21,77.33,77.18,77.32,104612.0,74.7915,74.9077,74.7624,74.8981,104612.0
2024-07-26 13:00:00,77.32,77.32,77.07,77.27,29255.0,74.8981,74.8981,74.6559,74.8496,29255.0
2024-07-26 13:10:00,77.25,77.25,76.93,77.05,35054.0,74.8302,74.8302,74.5203,74.6365,35054.0
2024-07-26 13:20:00,77.04,77.27,76.98,77.25,52515.0,74.6268,74.8496,74.5687,74.8302,52515.0
2024-07-26 13:30:00,77.24,77.39,77.19,77.22,68501.0,74.8206,74.9659,74.7721,74.8012,68501.0
2024-07-26 13:40:00,77.23,77.39,77.23,77.27,72777.0,74.8109,74.9659,74.8109,74.8496,72777.0
2024-07-26 13:50:00,77.27,77.3,77.16,77.26,42218.0,74.8496,74.8787,74.7431,74.8399,42218.0
2024-07-26 14:00:00,77.26,77.31,77.2,77.3,78361.0,74.8399,74.8884,74.7818,74.8787,78361.0
2024-07-26 14:10:00,77.3,77.37,77.22,77.34,43638.0,74.8787,74.9465,74.8012,74.9174,43638.0
2024-07-26 14:20:00,77.34,77.37,77.25,77.29,45663.0,74.9174,74.9465,74.8302,74.869,45663.0
2024-07-26 14:30:00,77.29,77.3,77.15,77.2,58255.0,74.869,74.8787,74.7334,74.7818,58255.0
2024-07-26 14:40:00,77.2,77.3,77.17,77.24,61186.0,74.7818,74.8787,74.7528,74.8206,61186.0
2024-07-26 14:50:00,77.24,77.32,77.15,77.18,64320.0,74.8206,74.8981,74.7334,74.7624,64320.0
2024-07-26 15:00:00,77.17,77.3,77.15,77.28,112186.0,74.7528,74.8787,74.7334,74.8593,112186.0
2024-07-26 15:10:00,77.28,77.36,77.2,77.32,80706.0,74.8593,74.9368,74.7818,74.8981,80706.0
2024-07-26 15:20:00,77.33,77.35,77.22,77.26,82192.0,74.9077,74.9271,74.8012,74.8399,82192.0
2024-07-26 15:30:00,77.24,77.33,77.15,77.25,105902.0,74.8206,74.9077,74.7334,74.8302,105902.0
2024-07-26 15:40:00,77.25,77.32,77.21,77.26,79736.0,74.8302,74.8981,74.7915,74.8399,79736.0
2024-07-26 15:50:00,77.27,77.34,76.8,77.03,915391.0,74.8496,74.9174,74.3943,74.6171,915391.0
2024-07-29 09:30:00,77.12,77.45,76.81,77.29,199780.0,74.7043,75.024,74.404,74.869,199780.0
2024-07-29 09:40:00,77.25,77.31,76.81,77.16,62976.0,74.8302,74.8884,74.404,74.7431,62976.0
2024-07-29 09:50:00,77.15,77.24,77.01,77.11,34033.0,74.7334,74.8206,74.5978,74.6946,34033.0
2024-07-29 10:00:00,77.1,77.59,77.1,77.41,66869.0,74.6849,75.1596,74.6849,74.9852,66869.0
2024-07-29 10:10:00,77.44,77.54,77.23,77.23,43167.0,75.0143,75.1112,74.8109,74.8109,43167.0
2024-07-29 10:20:00,77.24,77.29,77.06,77.17,46130.0,74.8206,74.869,74.6462,74.7528,46130.0
2024-07-29 10:30:00,77.19,77.24,76.95,77.12,45820.0,74.7721,74.8206,74.5396,74.7043,45820.0
2024-07-29 10:40:00,77.14,77.34,77.09,77.11,41958.0,74.7237,74.9174,74.6753,74.6946,41958.0
2024-07-29 10:50:00,77.09,77.51,77.09,77.45,49750.0,74.6753,75.0821,74.6753,75.024,49750.0
2024-07-29 11:00:00,77.48,77.5,77.31,77.42,34272.0,75.053,75.0724,74.8884,74.9949,34272.0
2024-07-29 11:10:00,77.43,77.56,77.43,77.48,28326.0,75.0046,75.1305,75.0046,75.053,28326.0
2024-07-29 11:20:00,77.48,77.55,77.32,77.36,47198.0,75.053,75.1209,74.8981,74.9368,47198.0
2024-07-29 11:30:00,77.38,77.65,77.35,77.63,66801.0,74.9562,75.2177,74.9271,75.1983,66801.0
2024-07-29 11:40:00,77.65,77.74,77.56,77.74,71452.0,75.2177,75.3049,75.1305,75.3049,71452.0
2024-07-29 11:50:00,77.73,77.78,77.65,77.71,68321.0,75.2952,75.3436,75.2177,75.2758,68321.0
2024-07-29 12:00:00,77.71,77.89,77.71,77.89,119304.0,75.2758,75.4502,75.2758,75.4502,119304.0
2024-07-29 12:10:00,77.88,77.97,77.79,77.82,50211.0,75.4405,75.5277,75.3533,75.3824,50211.0
2024-07-29 12:20:00,77.82,77.83,77.65,77.72,58670.0,75.3824,75.3921,75.2177,75.2855,58670.0
2024-07-29 12:30:00,77.69,77.79,77.61,77.66,42451.0,75.2565,75.3533,75.179,75.2274,42451.0
2024-07-29 12:40:00,77.67,77.7,77.6,77.65,68697.0,75.2371,75.2662,75.1693,75.2177,68697.0
2024-07-29 12:50:00,77.65,77.75,77.61,77.75,41939.0,75.2177,75.3146,75.179,75.3146,41939.0
2024-07-29 13:00:00,77.76,77.82,77.6,77.7,45301.0,75.3243,75.3824,75.1693,75.2662,45301.0
2024-07-29 13:10:00,77.7,77.77,77.66,77.67,20286.0,75.2662,75.334,75.2274,75.2371,20286.0
2024-07-29 13:20:00,77.66,77.79,77.6,77.77,37471.0,75.2274,75.3533,75.1693,75.334,37471.0
2024-07-29 13:30:00,77.79,77.79,77.69,77.7,32022.0,75.3533,75.3533,75.2565,75.2662,32022.0
2024-07-29 13:40:00,77.7,77.96,77.67,77.95,120663.0,75.2662,75.518,75.2371,75.5083,120663.0
2024-07-29 13:50:00,77.96,77.97,77.77,77.96,57690.0,75.518,75.5277,75.334,75.518,57690.0
2024-07-29 14:00:00,77.96,77.96,77.69,77.71,56912.0,75.518,75.518,75.2565,75.2758,56912.0
2024-07-29 14:10:00,77.72,77.75,77.52,77.61,128315.0,75.2855,75.3146,75.0918,75.179,128315.0
2024-07-29 14:20:00,77.61,77.65,77.54,77.59,52504.0,75.179,75.2177,75.1112,75.1596,52504.0
2024-07-29 14:30:00,77.58,77.6,77.45,77.53,34232.0,75.1499,75.1693,75.024,75.1015,34232.0
2024-07-29 14:40:00,77.52,77.64,77.47,77.5,46565.0,75.0918,75.208,75.0434,75.0724,46565.0
2024-07-29 14:50:00,77.51,77.59,77.44,77.53,32514.0,75.0821,75.1596,75.0143,75.1015,32514.0
2024-07-29 15:00:00,77.54,77.6,77.52,77.56,34593.0,75.1112,75.1693,75.0918,75.1305,34593.0
2024-07-29 15:10:00,77.57,77.63,77.48,77.48,67428.0,75.1402,75.1983,75.053,75.053,67428.0
2024-07-29 15:20:00,77.48,77.56,77.35,77.55,85053.0,75.053,75.1305,74.9271,75.1209,85053.0
2024-07-29 15:30:00,77.55,77.81,77.54,77.73,75913.0,75.1209,75.3727,75.1112,75.2952,75913.0
2024-07-29 15:40:00,77.73,77.95,77.69,77.94,88881.0,75.2952,75.5083,75.2565,75.4986,88881.0
2024-07-29 15:50:00,77.93,77.98,77.71,77.74,534883.0,75.4889,75.5374,75.2758,75.3049,534883.0
2024-07-30 09:30:00,77.42,77.73,76.62,76.95,145181.0,74.9949,75.2952,74.22,74.5396,145181.0
2024-07-30 09:40:00,76.91,77.68,76.74,77.55,212243.0,74.5009,75.2468,74.3362,75.1209,212243.0
2024-07-30 09:50:00,77.58,78.11,77.57,77.84,112414.0,75.1499,75.6633,75.1402,75.4018,112414.0
2024-07-30 10:00:00,77.86,77.98,77.75,77.89,57913.0,75.4211,75.5374,75.3146,75.4502,57913.0
2024-07-30 10:10:00,77.89,78.03,77.41,77.46,59618.0,75.4502,75.5858,74.9852,75.0337,59618.0
2024-07-30 10:20:00,77.42,77.65,77.36,77.62,59091.0,74.9949,75.2177,74.9368,75.1887,59091.0
2024-07-30 10:30:00,77.62,77.64,77.41,77.5,107262.0,75.1887,75.208,74.9852,75.0724,107262.0
2024-07-30 10:40:00,77.48,77.48,77.29,77.42,90479.0,75.053,75.053,74.869,74.9949,90479.0
2024-07-30 10:50:00,77.44,77.51,77.35,77.43,49313.0,75.0143,75.0821,74.9271,75.0046,49313.0
2024-07-30 11:00:00,77.42,77.53,77.3,77.36,108055.0,74.9949,75.1015,74.8787,74.9368,108055.0
2024-07-30 11:10:00,77.35,77.51,77.29,77.47,98592.0,74.9271,75.0821,74.869,75.0434,98592.0
2024-07-30 11:20:00,77.48,77.48,77.23,77.44,63121.0,75.053,75.053,74.8109,75.0143,63121.0
2024-07-30 11:30:00,77.44,77.81,77.43,77.8,83073.0,75.0143,75.3727,75.0046,75.363,83073.0
2024-07-30 11:40:00,77.79,77.86,77.74,77.79,67575.0,75.3533,75.4211,75.3049,75.3533,67575.0
2024-07-30 11:50:00,77.79,77.85,77.55,77.67,53729.0,75.3533,75.4115,75.1209,75.2371,53729.0
2024-07-30 12:00:00,77.68,77.72,77.47,77.49,29556.0,75.2468,75.2855,75.0434,75.0627,29556.0
2024-07-30 12:10:00,77.5,77.56,77.33,77.48,42975.0,75.0724,75.1305,74.9077,75.053,42975.0
2024-07-30 12:20:00,77.5,77.62,77.49,77.6,44673.0,75.0724,75.1887,75.0627,75.1693,44673.0
2024-07-30 12:30:00,77.62,77.74,77.57,77.72,38450.0,75.1887,75.3049,75.1402,75.2855,38450.0
2024-07-30 12:40:00,77.73,78.0,77.69,77.98,185962.0,75.2952,75.5568,75.2565,75.5374,185962.0
2024-07-30 12:50:00,77.96,78.2,77.96,78.12,87539.0,75.518,75.7505,75.518,75.673,87539.0
2024-07-30 13:00:00,78.13,78.15,77.88,77.9,77229.0,75.6827,75.7021,75.4405,75.4599,77229.0
2024-07-30 13:10:00,77.9,77.99,77.83,77.89,40314.0,75.4599,75.5471,75.3921,75.4502,40314.0
2024-07-30 13:20:00,77.88,77.93,77.8,77.81,48079.0,75.4405,75.4889,75.363,75.3727,48079.0
2024-07-30 13:30:00,77.81,77.94,77.8,77.91,45923.0,75.3727,75.4986,75.363,75.4696,45923.0
2024-07-30 13:40:00,77.9,77.93,77.8,77.93,36510.0,75.4599,75.4889,75.363,75.4889,36510.0
2024-07-30 13:50:00,77.92,78.03,77.91,78.03,47977.0,75.4793,75.5858,75.4696,75.5858,47977.0
2024-07-30 14:00:00,78.03,78.15,77.99,78.07,45047.0,75.5858,75.7021,75.5471,75.6246,45047.0
2024-07-30 14:10:00,78.06,78.19,78.0,78.12,43786.0,75.6149,75.7408,75.5568,75.673,43786.0
2024-07-30 14:20:00,78.11,78.18,78.1,78.13,43720.0,75.6633,75.7311,75.6536,75.6827,43720.0
2024-07-30 14:30:00,78.12,78.14,77.92,77.93,47025.0,75.673,75.6924,75.4793,75.4889,47025.0
2024-07-30 14:40:00,77.91,78.05,77.91,78.02,43328.0,75.4696,75.6052,75.4696,75.5761,43328.0
2024-07-30 14:50:00,78.02,78.14,77.97,78.11,57960.0,75.5761,75.6924,75.5277,75.6633,57960.0
2024-07-30 15:00:00,78.12,78.18,78.05,78.17,49581.0,75.673,75.7311,75.6052,75.7214,49581.0
2024-07-30 15:10:00,78.16,78.26,78.14,78.21,92823.0,75.7117,75.8086,75.6924,75.7602,92823.0
2024-07-30 15:20:00,78.21,78.22,77.92,78.14,102463.0,75.7602,75.7699,75.4793,75.6924,102463.0
2024-07-30 15:30:00,78.15,78.2,78.08,78.2,94871.0,75.7021,75.7505,75.6342,75.7505,94871.0
2024-07-30 15:40:00,78.2,78.35,78.17,78.34,145463.0,75.7505,75.8958,75.7214,75.8861,145463.0
2024-07-30 15:50:00,78.35,78.45,78.03,78.05,590050.0,75.8958,75.9927,75.5858,75.6052,590050.0
2024-07-31 09:30:00,77.89,77.97,77.25,77.58,116353.0,75.4502,75.5277,74.8302,75.1499,116353.0
2024-07-31 09:40:00,77.61,77.78,77.39,77.46,48613.0,75.179,75.3436,74.9659,75.0337,48613.0
2024-07-31 09:50:00,77.5,77.72,77.02,77.22,52807.0,75.0724,75.2855,74.6075,74.8012,52807.0
2024-07-31 10:00:00,77.26,77.38,77.19,77.29,60104.0,74.8399,74.9562,74.7721,74.869,60104.0
2024-07-31 10:10:00,77.26,77.54,76.95,76.97,85574.0,74.8399,75.1112,74.5396,74.559,85574.0
2024-07-31 10:20:00,76.98,77.72,76.92,77.71,83711.0,74.5687,75.2855,74.5106,75.2758,83711.0
2024-07-31 10:30:00,77.7,77.73,77.29,77.3,96389.0,75.2662,75.2952,74.869,74.8787,96389.0
2024-07-31 10:40:00,77.3,77.69,77.28,77.58,33550.0,74.8787,75.2565,74.8593,75.1499,33550.0
2024-07-31 10:50:00,77.59,77.66,77.49,77.6,36209.0,75.1596,75.2274,75.0627,75.1693,36209.0
2024-07-31 11:00:00,77.61,77.9,77.61,77.66,99850.0,75.179,75.4599,75.179,75.2274,99850.0
2024-07-31 11:10:00,77.65,77.67,77.42,77.51,134575.0,75.2177,75.2371,74.9949,75.0821,134575.0
2024-07-31 11:20:00,77.5,77.67,77.49,77.55,42874.0,75.0724,75.2371,75.0627,75.1209,42874.0
2024-07-31 11:30:00,77.54,77.66,77.4,77.56,82046.0,75.1112,75.2274,74.9755,75.1305,82046.0
2024-07-31 11:40:00,77.57,77.62,77.25,77.25,30904.0,75.1402,75.1887,74.8302,74.8302,30904.0
2024-07-31 11:50:00,77.26,77.33,77.13,77.3,47136.0,74.8399,74.9077,74.714,74.8787,47136.0
2024-07-31 12:00:00,77.26,77.32,77.14,77.2,37281.0,74.8399,74.8981,74.7237,74.7818,37281.0
2024-07-31 12:10:00,77.21,77.21,77.09,77.17,31762.0,74.7915,74.7915,74.6753,74.7528,31762.0
2024-07-31 12:20:00,77.17,77.3,77.14,77.3,61594.0,74.7528,74.8787,74.7237,74.8787,61594.0
2024-07-31 12:30:00,77.32,77.38,77.27,77.31,34354.0,74.8981,74.9562,74.8496,74.8884,34354.0
2024-07-31 12:40:00,77.3,77.36,77.18,77.27,61431.0,74.8787,74.9368,74.7624,74.8496,61431.0
2024-07-31 12:50:00,77.28,77.34,77.16,77.18,47536.0,74.8593,74.9174,74.7431,74.7624,47536.0
2024-07-31 13:00:00,77.2,77.26,77.12,77.12,44588.0,74.7818,74.8399,74.7043,74.7043,44588.0
2024-07-31 13:10:00,77.11,77.23,77.05,77.17,36549.0,74.6946,74.8109,74.6365,74.7528,36549.0
2024-07-31 13:20:00,77.17,77.22,77.05,77.09,49475.0,74.7528,74.8012,74.6365,74.6753,49475.0
2024-07-31 13:30:00,77.09,77.12,76.94,76.96,51855.0,74.6753,74.7043,74.53,74.5493,51855.0
2024-07-31 13:40:00,76.97,77.01,76.85,76.92,42077.0,74.559,74.5978,74.4428,74.5106,42077.0
2024-07-31 13:50:00,76.92,77.14,76.91,77.1,53844.0,74.5106,74.7237,74.5009,74.6849,53844.0
2024-07-31 14:00:00,77.11,77.16,76.94,77.07,50354.0,74.6946,74.7431,74.53,74.6559,50354.0
2024-07-31 14:10:00,77.06,77.08,76.87,77.01,61256.0,74.6462,74.6656,74.4622,74.5978,61256.0
2024-07-31 14:20:00,77.01,77.06,76.92,76.96,36387.0,74.5978,74.6462,74.5106,74.5493,36387.0
2024-07-31 14:30:00,76.95,77.05,76.86,76.99,57631.0,74.5396,74.6365,74.4525,74.5784,57631.0
2024-07-31 14:40:00,76.99,77.09,76.92,76.92,37438.0,74.5784,74.6753,74.5106,74.5106,37438.0
2024-07-31 14:50:00,76.92,76.97,76.76,76.88,49939.0,74.5106,74.559,74.3556,74.4718,49939.0
2024-07-31 15:00:00,76.87,77.04,76.74,76.98,141662.0,74.4622,74.6268,74.3362,74.5687,141662.0
2024-07-31 15:10:00,76.96,77.06,76.73,76.77,147622.0,74.5493,74.6462,74.3265,74.3653,147622.0
2024-07-31 15:20:00,76.76,76.87,76.56,76.58,91478.0,74.3556,74.4622,74.1619,74.1812,91478.0
2024-07-31 15:30:00,76.57,76.57,76.37,76.48,149886.0,74.1715,74.1715,73.9778,74.0844,149886.0
2024-07-31 15:40:00,76.49,76.56,76.3,76.37,169706.0,74.0941,74.1619,73.91,73.9778,169706.0
2024-07-31 15:50:00,76.35,76.41,75.87,76.08,637884.0,73.9584,74.0166,73.4935,73.6969,637884.0
2024-08-01 09:30:00,76.11,76.91,76.11,76.84,110674.0,73.726,74.5009,73.726,74.4331,110674.0
2024-08-01 09:40:00,76.88,76.96,76.25,76.46,81724.0,74.4718,74.5493,73.8616,74.065,81724.0
2024-08-01 09:50:00,76.5,76.66,76.04,76.04,58065.0,74.1037,74.2587,73.6581,73.6581,58065.0
2024-08-01 10:00:00,76.07,76.5,75.96,76.05,195733.0,73.6872,74.1037,73.5807,73.6678,195733.0
2024-08-01 10:10:00,76.05,76.22,75.8,76.22,70881.0,73.6678,73.8325,73.4257,73.8325,70881.0
2024-08-01 10:20:00,76.24,76.47,76.09,76.45,47357.0,73.8519,74.0747,73.7066,74.0553,47357.0
2024-08-01 10:30:00,76.45,76.69,76.42,76.42,58038.0,74.0553,74.2878,74.0262,74.0262,58038.0
2024-08-01 10:40:00,76.42,76.79,76.35,76.55,56593.0,74.0262,74.3847,73.9584,74.1522,56593.0
2024-08-01 10:50:00,76.55,76.68,76.36,76.65,45046.0,74.1522,74.2781,73.9681,74.249,45046.0
2024-08-01 11:00:00,76.66,76.8,76.64,76.73,36845.0,74.2587,74.3943,74.2394,74.3265,36845.0
2024-08-01 11:10:00,76.75,76.76,76.42,76.65,72161.0,74.3459,74.3556,74.0262,74.249,72161.0
2024-08-01 11:20:00,76.65,76.74,76.53,76.53,42464.0,74.249,74.3362,74.1328,74.1328,42464.0
2024-08-01 11:30:00,76.53,76.8,76.52,76.65,57127.0,74.1328,74.3943,74.1231,74.249,57127.0
2024-08-01 11:40:00,76.66,76.82,76.46,76.48,49670.0,74.2587,74.4137,74.065,74.0844,49670.0
2024-08-01 11:50:00,76.49,76.54,76.19,76.44,70290.0,74.0941,74.1425,73.8035,74.0456,70290.0
2024-08-01 12:00:00,76.44,76.5,76.33,76.48,78956.0,74.0456,74.1037,73.9391,74.0844,78956.0
2024-08-01 12:10:00,76.48,76.68,76.31,76.65,42352.0,74.0844,74.2781,73.9197,74.249,42352.0
2024-08-01 12:20:00,76.66,76.73,76.35,76.73,66591.0,74.2587,74.3265,73.9584,74.3265,66591.0
2024-08-01 12:30:00,76.73,76.91,76.66,76.86,43865.0,74.3265,74.5009,74.2587,74.4525,43865.0
2024-08-01 12:40:00,76.85,76.89,76.71,76.71,34553.0,74.4428,74.4815,74.3072,74.3072,34553.0
2024-08-01 12:50:00,76.69,76.82,76.65,76.79,42807.0,74.2878,74.4137,74.249,74.3847,42807.0
2024-08-01 13:00:00,76.8,76.85,76.77,76.8,31712.0,74.3943,74.4428,74.3653,74.3943,31712.0
2024-08-01 13:10:00,76.79,77.02,76.79,76.87,47292.0,74.3847,74.6075,74.3847,74.4622,47292.0
2024-08-01 13:20:00,76.87,77.15,76.85,77.0,57677.0,74.4622,74.7334,74.4428,74.5881,57677.0
2024-08-01 13:30:00,77.0,77.18,76.81,77.18,32049.0,74.5881,74.7624,74.404,74.7624,32049.0
2024-08-01 13:40:00,77.2,77.21,76.94,77.01,45519.0,74.7818,74.7915,74.53,74.5978,45519.0
2024-08-01 13:50:00,76.99,76.99,76.73,76.77,50604.0,74.5784,74.5784,74.3265,74.3653,50604.0
2024-08-01 14:00:00,76.76,76.93,76.69,76.77,56296.0,74.3556,74.5203,74.2878,74.3653,56296.0
2024-08-01 14:10:00,76.77,76.83,76.64,76.73,62638.0,74.3653,74.4234,74.2394,74.3265,62638.0
2024-08-01 14:20:00,76.73,76.78,76.63,76.72,70636.0,74.3265,74.375,74.2297,74.3168,70636.0
2024-08-01 14:30:00,76.72,76.88,76.62,76.76,77043.0,74.3168,74.4718,74.22,74.3556,77043.0
2024-08-01 14:40:00,76.75,76.9,76.69,76.81,57291.0,74.3459,74.4912,74.2878,74.404,57291.0
2024-08-01 14:50:00,76.81,76.87,76.72,76.84,58529.0,74.404,74.4622,74.3168,74.4331,58529.0
2024-08-01 15:00:00,76.84,76.94,76.73,76.94,59709.0,74.4331,74.53,74.3265,74.53,59709.0
2024-08-01 15:10:00,76.94,76.95,76.68,76.72,68724.0,74.53,74.5396,74.2781,74.3168,68724.0
2024-08-01 15:20:00,76.73,76.85,76.7,76.8,50579.0,74.3265,74.4428,74.2975,74.3943,50579.0
2024-08-01 15:30:00,76.8,76.84,76.72,76.81,83494.0,74.3943,74.4331,74.3168,74.404,83494.0
2024-08-01 15:40:00,76.81,76.86,76.5,76.5,115108.0,74.404,74.4525,74.1037,74.1037,115108.0
2024-08-01 15:50:00,76.49,76.7,76.27,76.51,445305.0,74.0941,74.2975,73.8809,74.1134,445305.0
2024-08-02 09:30:00,77.61,78.21,77.19,77.48,227007.0,75.179,75.7602,74.7721,75.053,227007.0
2024-08-02 09:40:00,77.49,77.68,77.24,77.63,94343.0,75.0627,75.2468,74.8206,75.1983,94343.0
2024-08-02 09:50:00,77.64,77.73,77.42,77.53,91910.0,75.208,75.2952,74.9949,75.1015,91910.0
2024-08-02 10:00:00,77.55,77.94,77.41,77.84,81592.0,75.1209,75.4986,74.9852,75.4018,81592.0
2024-08-02 10:10:00,77.84,78.0,77.57,77.59,126459.0,75.4018,75.5568,75.1402,75.1596,126459.0
2024-08-02 10:20:00,77.57,77.62,77.15,77.31,114315.0,75.1402,75.1887,74.7334,74.8884,114315.0
2024-08-02 10:30:00,77.29,77.37,77.0,77.23,113051.0,74.869,74.9465,74.5881,74.8109,113051.0
2024-08-02 10:40:00,77.21,77.28,76.56,76.76,79138.0,74.7915,74.8593,74.1619,74.3556,79138.0
2024-08-02 10:50:00,76.73,76.85,76.43,76.54,114312.0,74.3265,74.4428,74.0359,74.1425,114312.0
2024-08-02 11:00:00,76.57,76.58,76.1,76.2,70278.0,74.1715,74.1812,73.7163,73.8131,70278.0
2024-08-02 11:10:00,76.21,76.39,76.1,76.15,74796.0,73.8228,73.9972,73.7163,73.7647,74796.0
2024-08-02 11:20:00,76.17,76.21,75.81,75.82,51250.0,73.7841,73.8228,73.4354,73.445,51250.0
2024-08-02 11:30:00,75.84,75.89,75.61,75.68,111801.0,73.4644,73.5128,73.2416,73.3094,111801.0
2024-08-02 11:40:00,75.7,76.14,75.54,76.14,90050.0,73.3288,73.755,73.1738,73.755,90050.0
2024-08-02 11:50:00,76.16,76.29,75.87,76.29,42241.0,73.7744,73.9003,73.4935,73.9003,42241.0
2024-08-02 12:00:00,76.27,76.71,76.21,76.54,51620.0,73.8809,74.3072,73.8228,74.1425,51620.0
2024-08-02 12:10:00,76.52,76.65,76.47,76.55,40663.0,74.1231,74.249,74.0747,74.1522,40663.0
2024-08-02 12:20:00,76.52,76.53,76.26,76.48,34423.0,74.1231,74.1328,73.8713,74.0844,34423.0
2024-08-02 12:30:00,76.53,76.7,76.46,76.65,28173.0,74.1328,74.2975,74.065,74.249,28173.0
2024-08-02 12:40:00,76.64,76.72,76.52,76.61,20576.0,74.2394,74.3168,74.1231,74.2103,20576.0
2024-08-02 12:50:00,76.56,76.7,76.49,76.52,38719.0,74.1619,74.2975,74.0941,74.1231,38719.0
2024-08-02 13:00:00,76.5,76.58,76.24,76.27,229373.0,74.1037,74.1812,73.8519,73.8809,229373.0
2024-08-02 13:10:00,76.24,76.3,76.16,76.22,20693.0,73.8519,73.91,73.7744,73.8325,20693.0
2024-08-02 13:20:00,76.22,76.22,76.04,76.12,51726.0,73.8325,73.8325,73.6581,73.7356,51726.0
2024-08-02 13:30:00,76.11,76.13,75.94,76.09,38378.0,73.726,73.7453,73.5613,73.7066,38378.0
2024-08-02 13:40:00,76.11,76.19,75.96,76.18,54168.0,73.726,73.8035,73.5807,73.7938,54168.0
2024-08-02 13:50:00,76.18,76.19,75.95,75.96,32274.0,73.7938,73.8035,73.571,73.5807,32274.0
2024-08-02 14:00:00,75.97,76.01,75.86,76.0,52070.0,73.5903,73.6291,73.4838,73.6194,52070.0
2024-08-02 14:10:00,76.0,76.14,75.92,76.12,53538.0,73.6194,73.755,73.5419,73.7356,53538.0
2024-08-02 14:20:00,76.14,76.18,76.01,76.08,31104.0,73.755,73.7938,73.6291,73.6969,31104.0
2024-08-02 14:30:00,76.06,76.13,75.95,76.03,53698.0,73.6775,73.7453,73.571,73.6485,53698.0
2024-08-02 14:40:00,76.01,76.09,75.99,76.03,46771.0,73.6291,73.7066,73.6097,73.6485,46771.0
2024-08-02 14:50:00,76.03,76.18,76.0,76.17,37545.0,73.6485,73.7938,73.6194,73.7841,37545.0
2024-08-02 15:00:00,76.18,76.27,76.12,76.12,51959.0,73.7938,73.8809,73.7356,73.7356,51959.0
2024-08-02 15:10:00,76.15,76.19,76.05,76.06,85669.0,73.7647,73.8035,73.6678,73.6775,85669.0
2024-08-02 15:20:00,76.04,76.1,75.97,76.09,86096.0,73.6581,73.7163,73.5903,73.7066,86096.0
2024-08-02 15:30:00,76.08,76.38,76.05,76.34,223594.0,73.6969,73.9875,73.6678,73.9488,223594.0
2024-08-02 15:40:00,76.33,76.54,76.22,76.49,113486.0,73.9391,74.1425,73.8325,74.0941,113486.0
2024-08-02 15:50:00,76.5,76.92,76.47,76.77,377017.0,74.1037,74.5106,74.0747,74.3653,377017.0
2024-08-05 09:30:00,76.88,77.18,74.39,74.77,441746.0,74.4718,74.7624,72.0598,72.4279,441746.0
2024-08-05 09:40:00,74.78,75.72,74.66,75.2,185267.0,72.4376,73.3482,72.3214,72.8445,185267.0
2024-08-05 09:50:00,75.33,75.92,75.17,75.5,102258.0,72.9704,73.5419,72.8154,73.1351,102258.0
2024-08-05 10:00:00,75.45,76.0,74.96,75.86,104970.0,73.0866,73.6194,72.612,73.4838,104970.0
2024-08-05 10:10:00,75.84,75.89,75.04,75.37,86317.0,73.4644,73.5128,72.6895,73.0091,86317.0
2024-08-05 10:20:00,75.41,75.42,74.76,74.82,79080.0,73.0479,73.0576,72.4182,72.4764,79080.0
2024-08-05 10:30:00,74.84,74.99,74.32,74.45,84104.0,72.4957,72.641,71.992,72.118,84104.0
2024-08-05 10:40:00,74.47,74.97,74.29,74.89,55196.0,72.1373,72.6217,71.963,72.5442,55196.0
2024-08-05 10:50:00,74.86,74.96,74.61,74.62,54770.0,72.5151,72.612,72.2729,72.2826,54770.0
2024-08-05 11:00:00,74.61,74.92,74.47,74.92,56125.0,72.2729,72.5732,72.1373,72.5732,56125.0
2024-08-05 11:10:00,74.89,75.07,74.69,74.72,59655.0,72.5442,72.7185,72.3504,72.3795,59655.0
2024-08-05 11:20:00,74.7,74.98,74.65,74.93,41190.0,72.3601,72.6314,72.3117,72.5829,41190.0
2024-08-05 11:30:00,74.95,75.12,74.74,74.74,47678.0,72.6023,72.767,72.3989,72.3989,47678.0
2024-08-05 11:40:00,74.71,74.95,74.56,74.58,36228.0,72.3698,72.6023,72.2245,72.2439,36228.0
2024-08-05 11:50:00,74.58,74.86,74.43,74.84,58164.0,72.2439,72.5151,72.0986,72.4957,58164.0
2024-08-05 12:00:00,74.83,74.87,74.63,74.79,34839.0,72.4861,72.5248,72.2923,72.4473,34839.0
2024-08-05 12:10:00,74.77,75.01,74.77,74.9,41633.0,72.4279,72.6604,72.4279,72.5539,41633.0
2024-08-05 12:20:00,74.9,75.07,74.84,75.0,47251.0,72.5539,72.7185,72.4957,72.6507,47251.0
2024-08-05 12:30:00,75.02,75.21,74.87,75.18,60166.0,72.6701,72.8541,72.5248,72.8251,60166.0
2024-08-05 12:40:00,75.2,75.22,74.88,75.17,112535.0,72.8445,72.8638,72.5345,72.8154,112535.0
2024-08-05 12:50:00,75.15,75.15,74.91,75.07,55690.0,72.796,72.796,72.5635,72.7185,55690.0
2024-08-05 13:00:00,75.08,75.15,74.98,75.05,48391.0,72.7282,72.796,72.6314,72.6992,48391.0
2024-08-05 13:10:00,75.08,75.09,74.87,74.98,60667.0,72.7282,72.7379,72.5248,72.6314,60667.0
2024-08-05 13:20:00,74.98,75.05,74.91,74.91,38036.0,72.6314,72.6992,72.5635,72.5635,38036.0
2024-08-05 13:30:00,74.92,75.01,74.84,75.0,79928.0,72.5732,72.6604,72.4957,72.6507,79928.0
2024-08-05 13:40:00,75.01,75.13,74.92,75.1,67175.0,72.6604,72.7767,72.5732,72.7476,67175.0
2024-08-05 13:50:00,75.09,75.14,74.92,75.1,80986.0,72.7379,72.7863,72.5732,72.7476,80986.0
2024-08-05 14:00:00,75.09,75.2,75.01,75.19,60102.0,72.7379,72.8445,72.6604,72.8348,60102.0
2024-08-05 14:10:00,75.18,75.24,75.1,75.24,40964.0,72.8251,72.8832,72.7476,72.8832,40964.0
2024-08-05 14:20:00,75.2,75.23,75.13,75.15,32542.0,72.8445,72.8735,72.7767,72.796,32542.0
2024-08-05 14:30:00,75.16,75.17,74.97,75.01,49131.0,72.8057,72.8154,72.6217,72.6604,49131.0
2024-08-05 14:40:00,75.02,75.41,75.01,75.41,77034.0,72.6701,73.0479,72.6604,73.0479,77034.0
2024-08-05 14:50:00,75.39,75.51,75.25,75.43,98546.0,73.0285,73.1448,72.8929,73.0673,98546.0
2024-08-05 15:00:00,75.44,75.49,75.36,75.41,88819.0,73.0769,73.1254,72.9995,73.0479,88819.0
2024-08-05 15:10:00,75.4,75.4,75.22,75.3,76696.0,73.0382,73.0382,72.8638,72.9413,76696.0
2024-08-05 15:20:00,75.31,75.35,74.87,74.92,78225.0,72.951,72.9898,72.5248,72.5732,78225.0
2024-08-05 15:30:00,74.93,75.03,74.85,74.88,132396.0,72.5829,72.6798,72.5054,72.5345,132396.0
2024-08-05 15:40:00,74.86,74.96,74.82,74.87,121037.0,72.5151,72.612,72.4764,72.5248,121037.0
2024-08-05 15:50:00,74.85,75.06,74.79,74.84,532107.0,72.5054,72.7088,72.4473,72.4957,532107.0
2024-08-06 09:30:00,74.47,75.1,74.46,74.91,115115.0,72.1373,72.7476,72.1276,72.5635,115115.0
2024-08-06 09:40:00,74.92,75.51,74.87,75.34,61898.0,72.5732,73.1448,72.5248,72.9801,61898.0
2024-08-06 09:50:00,75.32,75.38,75.11,75.34,51203.0,72.9607,73.0188,72.7573,72.9801,51203.0
2024-08-06 10:00:00,75.34,75.46,75.06,75.28,45554.0,72.9801,73.0963,72.7088,72.922,45554.0
2024-08-06 10:10:00,75.28,75.43,75.06,75.06,41759.0,72.922,73.0673,72.7088,72.7088,41759.0
2024-08-06 10:20:00,75.08,75.39,74.96,75.03,67624.0,72.7282,73.0285,72.612,72.6798,67624.0
2024-08-06 10:30:00,75.01,75.33,74.99,75.12,54127.0,72.6604,72.9704,72.641,72.767,54127.0
2024-08-06 10:40:00,75.14,75.2,74.91,75.19,46477.0,72.7863,72.8445,72.5635,72.8348,46477.0
2024-08-06 10:50:00,75.18,75.21,74.97,75.13,46957.0,72.8251,72.8541,72.6217,72.7767,46957.0
2024-08-06 11:00:00,75.14,75.3,75.08,75.15,75031.0,72.7863,72.9413,72.7282,72.796,75031.0
2024-08-06 11:10:00,75.14,75.24,75.0,75.16,79129.0,72.7863,72.8832,72.6507,72.8057,79129.0
2024-08-06 11:20:00,75.17,75.17,75.01,75.13,111698.0,72.8154,72.8154,72.6604,72.7767,111698.0
2024-08-06 11:30:00,75.1,75.14,74.83,75.04,46382.0,72.7476,72.7863,72.4861,72.6895,46382.0
2024-08-06 11:40:00,75.03,75.12,74.83,74.94,36761.0,72.6798,72.767,72.4861,72.5926,36761.0
2024-08-06 11:50:00,74.96,75.07,74.71,74.79,26124.0,72.612,72.7185,72.3698,72.4473,26124.0
2024-08-06 12:00:00,74.79,75.08,74.75,74.94,38430.0,72.4473,72.7282,72.4086,72.5926,38430.0
2024-08-06 12:10:00,74.96,74.96,74.84,74.96,20287.0,72.612,72.612,72.4957,72.612,20287.0
2024-08-06 12:20:00,74.95,74.96,74.88,74.91,28821.0,72.6023,72.612,72.5345,72.5635,28821.0
2024-08-06 12:30:00,74.9,74.92,74.79,74.82,24629.0,72.5539,72.5732,72.4473,72.4764,24629.0
2024-08-06 12:40:00,74.81,74.85,74.75,74.75,24987.0,72.4667,72.5054,72.4086,72.4086,24987.0
2024-08-06 12:50:00,74.76,74.99,74.75,74.82,26660.0,72.4182,72.641,72.4086,72.4764,26660.0
2024-08-06 13:00:00,74.83,74.95,74.79,74.91,18457.0,72.4861,72.6023,72.4473,72.5635,18457.0
2024-08-06 13:10:00,74.92,75.05,74.87,74.95,22476.0,72.5732,72.6992,72.5248,72.6023,22476.0
2024-08-06 13:20:00,74.95,75.02,74.89,74.94,36349.0,72.6023,72.6701,72.5442,72.5926,36349.0
2024-08-06 13:30:00,74.94,75.06,74.92,75.06,34547.0,72.5926,72.7088,72.5732,72.7088,34547.0
2024-08-06 13:40:00,75.06,75.08,74.96,75.02,21270.0,72.7088,72.7282,72.612,72.6701,21270.0
2024-08-06 13:50:00,75.04,75.22,75.04,75.16,22114.0,72.6895,72.8638,72.6895,72.8057,22114.0
2024-08-06 14:00:00,75.2,75.21,75.09,75.11,43904.0,72.8445,72.8541,72.7379,72.7573,43904.0
2024-08-06 14:10:00,75.12,75.16,75.02,75.15,17917.0,72.767,72.8057,72.6701,72.796,17917.0
2024-08-06 14:20:00,75.16,75.18,75.06,75.12,26809.0,72.8057,72.8251,72.7088,72.767,26809.0
2024-08-06 14:30:00,75.13,75.22,75.09,75.12,36245.0,72.7767,72.8638,72.7379,72.767,36245.0
2024-08-06 14:40:00,75.12,75.18,75.0,75.06,36920.0,72.767,72.8251,72.6507,72.7088,36920.0
2024-08-06 14:50:00,75.05,75.09,74.83,74.83,38902.0,72.6992,72.7379,72.4861,72.4861,38902.0
2024-08-06 15:00:00,74.83,74.85,74.63,74.66,66682.0,72.4861,72.5054,72.2923,72.3214,66682.0
2024-08-06 15:10:00,74.64,74.78,74.54,74.59,51723.0,72.302,72.4376,72.2051,72.2536,51723.0
2024-08-06 15:20:00,74.59,74.74,74.56,74.65,63867.0,72.2536,72.3989,72.2245,72.3117,63867.0
2024-08-06 15:30:00,74.65,74.7,74.57,74.69,50391.0,72.3117,72.3601,72.2342,72.3504,50391.0
2024-08-06 15:40:00,74.69,74.73,74.49,74.52,78122.0,72.3504,72.3892,72.1567,72.1858,78122.0
2024-08-06 15:50:00,74.51,74.58,74.15,74.18,368755.0,72.1761,72.2439,71.8274,71.8564,368755.0
2024-08-07 09:30:00,74.51,74.84,74.21,74.43,104488.0,72.1761,72.4957,71.8855,72.0986,104488.0
2024-08-07 09:40:00,74.53,74.82,74.38,74.42,57532.0,72.1954,72.4764,72.0501,72.0889,57532.0
2024-08-07 09:50:00,74.46,75.29,74.41,75.09,59059.0,72.1276,72.9316,72.0792,72.7379,59059.0
2024-08-07 10:00:00,75.11,75.32,74.96,75.1,50427.0,72.7573,72.9607,72.612,72.7476,50427.0
2024-08-07 10:10:00,75.06,75.24,74.94,75.24,43958.0,72.7088,72.8832,72.5926,72.8832,43958.0
2024-08-07 10:20:00,75.22,75.22,74.88,74.91,28582.0,72.8638,72.8638,72.5345,72.5635,28582.0
2024-08-07 10:30:00,74.91,75.2,74.84,75.11,35831.0,72.5635,72.8445,72.4957,72.7573,35831.0
2024-08-07 10:40:00,75.1,75.24,75.02,75.07,24260.0,72.7476,72.8832,72.6701,72.7185,24260.0
2024-08-07 10:50:00,75.05,75.23,75.05,75.22,24983.0,72.6992,72.8735,72.6992,72.8638,24983.0
2024-08-07 11:00:00,75.22,75.24,74.89,74.91,33751.0,72.8638,72.8832,72.5442,72.5635,33751.0
2024-08-07 11:10:00,74.91,75.01,74.57,74.57,48796.0,72.5635,72.6604,72.2342,72.2342,48796.0
2024-08-07 11:20:00,74.62,74.96,74.62,74.96,53774.0,72.2826,72.612,72.2826,72.612,53774.0
2024-08-07 11:30:00,74.96,75.06,74.87,74.95,34323.0,72.612,72.7088,72.5248,72.6023,34323.0
2024-08-07 11:40:00,74.94,75.02,74.72,74.79,23164.0,72.5926,72.6701,72.3795,72.4473,23164.0
2024-08-07 11:50:00,74.79,74.89,74.68,74.72,14061.0,72.4473,72.5442,72.3408,72.3795,14061.0
2024-08-07 12:00:00,74.72,74.79,74.63,74.69,27273.0,72.3795,72.4473,72.2923,72.3504,27273.0
2024-08-07 12:10:00,74.66,74.84,74.6,74.83,23540.0,72.3214,72.4957,72.2633,72.4861,23540.0
2024-08-07 12:20:00,74.83,74.9,74.67,74.76,26517.0,72.4861,72.5539,72.3311,72.4182,26517.0
2024-08-07 12:30:00,74.75,74.81,74.73,74.8,22754.0,72.4086,72.4667,72.3892,72.457,22754.0
2024-08-07 12:40:00,74.8,74.85,74.68,74.78,20714.0,72.457,72.5054,72.3408,72.4376,20714.0
2024-08-07 12:50:00,74.77,74.81,74.68,74.68,21847.0,72.4279,72.4667,72.3408,72.3408,21847.0
2024-08-07 13:00:00,74.69,74.77,74.6,74.75,40178.0,72.3504,72.4279,72.2633,72.4086,40178.0
2024-08-07 13:10:00,74.73,74.77,74.46,74.5,29741.0,72.3892,72.4279,72.1276,72.1664,29741.0
2024-08-07 13:20:00,74.5,74.56,74.44,74.52,32136.0,72.1664,72.2245,72.1083,72.1858,32136.0
2024-08-07 13:30:00,74.52,74.66,74.51,74.59,31014.0,72.1858,72.3214,72.1761,72.2536,31014.0
2024-08-07 13:40:00,74.59,74.61,74.4,74.46,32294.0,72.2536,72.2729,72.0695,72.1276,32294.0
2024-08-07 13:50:00,74.48,74.52,74.33,74.43,17513.0,72.147,72.1858,72.0017,72.0986,17513.0
2024-08-07 14:00:00,74.43,74.44,74.33,74.39,13130.0,72.0986,72.1083,72.0017,72.0598,13130.0
2024-08-07 14:10:00,74.42,74.52,74.27,74.5,26062.0,72.0889,72.1858,71.9436,72.1664,26062.0
2024-08-07 14:20:00,74.52,74.53,74.3,74.39,32142.0,72.1858,72.1954,71.9727,72.0598,32142.0
2024-08-07 14:30:00,74.38,74.47,74.29,74.47,26119.0,72.0501,72.1373,71.963,72.1373,26119.0
2024-08-07 14:40:00,74.45,74.56,74.28,74.29,34283.0,72.118,72.2245,71.9533,71.963,34283.0
2024-08-07 14:50:00,74.27,74.3,74.13,74.25,31079.0,71.9436,71.9727,71.808,71.9242,31079.0
2024-08-07 15:00:00,74.23,74.3,74.17,74.2,29058.0,71.9048,71.9727,71.8467,71.8758,29058.0
2024-08-07 15:10:00,74.19,74.44,74.19,74.43,64876.0,71.8661,72.1083,71.8661,72.0986,64876.0
2024-08-07 15:20:00,74.42,74.43,74.26,74.36,38137.0,72.0889,72.0986,71.9339,72.0308,38137.0
2024-08-07 15:30:00,74.38,74.41,74.26,74.31,60620.0,72.0501,72.0792,71.9339,71.9823,60620.0
2024-08-07 15:40:00,74.31,74.4,74.23,74.37,67978.0,71.9823,72.0695,71.9048,72.0405,67978.0
2024-08-07 15:50:00,74.36,74.36,73.95,74.02,411341.0,72.0308,72.0308,71.6336,71.7014,411341.0
2024-08-08 09:30:00,74.05,74.43,73.77,74.33,98203.0,71.7305,72.0986,71.4593,72.0017,98203.0
2024-08-08 09:40:00,74.4,74.95,74.3,74.94,66783.0,72.0695,72.6023,71.9727,72.5926,66783.0
2024-08-08 09:50:00,74.94,75.29,74.73,74.79,117351.0,72.5926,72.9316,72.3892,72.4473,117351.0
2024-08-08 10:00:00,74.77,75.25,74.72,74.9,125284.0,72.4279,72.8929,72.3795,72.5539,125284.0
2024-08-08 10:10:00,74.92,75.07,74.86,74.97,63643.0,72.5732,72.7185,72.5151,72.6217,63643.0
2024-08-08 10:20:00,74.97,75.27,74.97,75.01,58769.0,72.6217,72.9123,72.6217,72.6604,58769.0
2024-08-08 10:30:00,75.01,75.28,74.99,75.1,79133.0,72.6604,72.922,72.641,72.7476,79133.0
2024-08-08 10:40:00,75.1,75.32,75.09,75.22,62000.0,72.7476,72.9607,72.7379,72.8638,62000.0
2024-08-08 10:50:00,75.22,75.41,75.13,75.23,54177.0,72.8638,73.0479,72.7767,72.8735,54177.0
2024-08-08 11:00:00,75.23,75.41,75.18,75.36,44719.0,72.8735,73.0479,72.8251,72.9995,44719.0
2024-08-08 11:10:00,75.38,75.43,75.15,75.19,50984.0,73.0188,73.0673,72.796,72.8348,50984.0
2024-08-08 11:20:00,75.17,75.36,75.15,75.25,52160.0,72.8154,72.9995,72.796,72.8929,52160.0
2024-08-08 11:30:00,75.24,75.41,75.19,75.4,63140.0,72.8832,73.0479,72.8348,73.0382,63140.0
2024-08-08 11:40:00,75.42,75.43,75.31,75.36,38742.0,73.0576,73.0673,72.951,72.9995,38742.0
2024-08-08 11:50:00,75.39,75.44,75.3,75.33,26369.0,73.0285,73.0769,72.9413,72.9704,26369.0
2024-08-08 12:00:00,75.31,75.43,75.31,75.33,38681.0,72.951,73.0673,72.951,72.9704,38681.0
2024-08-08 12:10:00,75.32,75.45,75.3,75.39,33345.0,72.9607,73.0866,72.9413,73.0285,33345.0
2024-08-08 12:20:00,75.39,75.42,75.34,75.37,28962.0,73.0285,73.0576,72.9801,73.0091,28962.0
2024-08-08 12:30:00,75.37,75.38,75.19,75.24,57158.0,73.0091,73.0188,72.8348,72.8832,57158.0
2024-08-08 12:40:00,75.22,75.29,75.15,75.17,30687.0,72.8638,72.9316,72.796,72.8154,30687.0
2024-08-08 12:50:00,75.17,75.29,75.1,75.25,56368.0,72.8154,72.9316,72.7476,72.8929,56368.0
2024-08-08 13:00:00,75.26,75.34,75.2,75.32,49164.0,72.9026,72.9801,72.8445,72.9607,49164.0
2024-08-08 13:10:00,75.31,75.36,75.23,75.36,35909.0,72.951,72.9995,72.8735,72.9995,35909.0
2024-08-08 13:20:00,75.38,75.57,75.35,75.51,63731.0,73.0188,73.2029,72.9898,73.1448,63731.0
2024-08-08 13:30:00,75.53,75.65,75.52,75.65,74671.0,73.1641,73.2804,73.1544,73.2804,74671.0
2024-08-08 13:40:00,75.65,75.75,75.48,75.5,82690.0,73.2804,73.3772,73.1157,73.1351,82690.0
2024-08-08 13:50:00,75.51,75.58,75.5,75.56,42714.0,73.1448,73.2126,73.1351,73.1932,42714.0
2024-08-08 14:00:00,75.56,75.57,75.36,75.48,64284.0,73.1932,73.2029,72.9995,73.1157,64284.0
2024-08-08 14:10:00,75.49,75.55,75.42,75.5,50461.0,73.1254,73.1835,73.0576,73.1351,50461.0
2024-08-08 14:20:00,75.5,75.63,75.46,75.53,61175.0,73.1351,73.261,73.0963,73.1641,61175.0
2024-08-08 14:30:00,75.53,75.6,75.46,75.49,64501.0,73.1641,73.2319,73.0963,73.1254,64501.0
2024-08-08 14:40:00,75.49,75.51,75.39,75.39,51183.0,73.1254,73.1448,73.0285,73.0285,51183.0
2024-08-08 14:50:00,75.39,75.5,75.35,75.47,83185.0,73.0285,73.1351,72.9898,73.106,83185.0
2024-08-08 15:00:00,75.48,75.56,75.4,75.5,65721.0,73.1157,73.1932,73.0382,73.1351,65721.0
2024-08-08 15:10:00,75.49,75.49,75.28,75.3,79376.0,73.1254,73.1254,72.922,72.9413,79376.0
2024-08-08 15:20:00,75.3,75.43,75.29,75.33,121726.0,72.9413,73.0673,72.9316,72.9704,121726.0
2024-08-08 15:30:00,75.32,75.35,75.15,75.26,166615.0,72.9607,72.9898,72.796,72.9026,166615.0
2024-08-08 15:40:00,75.25,75.35,75.16,75.28,205230.0,72.8929,72.9898,72.8057,72.922,205230.0
2024-08-08 15:50:00,75.27,75.64,75.16,75.58,760574.0,72.9123,73.2707,72.8057,73.2126,760574.0
2024-08-09 09:30:00,74.94,76.26,74.19,74.31,294150.0,72.5926,73.8713,71.8661,71.9823,294150.0
2024-08-09 09:40:00,74.33,74.92,74.02,74.76,203004.0,72.0017,72.5732,71.7014,72.4182,203004.0
2024-08-09 09:50:00,74.76,74.8,74.25,74.54,242833.0,72.4182,72.457,71.9242,72.2051,242833.0
2024-08-09 10:00:00,74.52,74.6,73.87,74.29,165721.0,72.1858,72.2633,71.5561,71.963,165721.0
2024-08-09 10:10:00,74.29,74.33,73.23,73.37,216376.0,71.963,72.0017,70.9362,71.0718,216376.0
2024-08-09 10:20:00,73.34,74.04,73.25,74.01,277663.0,71.0427,71.7208,70.9555,71.6917,277663.0
2024-08-09 10:30:00,74.05,74.15,73.36,73.47,123276.0,71.7305,71.8274,71.0621,71.1687,123276.0
2024-08-09 10:40:00,73.44,74.2,73.38,74.04,309857.0,71.1396,71.8758,71.0815,71.7208,309857.0
2024-08-09 10:50:00,74.0,74.09,73.62,73.71,66144.0,71.6821,71.7692,71.314,71.4011,66144.0
2024-08-09 11:00:00,73.75,73.84,73.42,73.51,77691.0,71.4399,71.5271,71.1202,71.2074,77691.0
2024-08-09 11:10:00,73.51,73.7,73.38,73.64,94710.0,71.2074,71.3914,71.0815,71.3333,94710.0
2024-08-09 11:20:00,73.62,73.81,73.47,73.58,91156.0,71.314,71.498,71.1687,71.2752,91156.0
2024-08-09 11:30:00,73.57,73.73,73.38,73.38,101018.0,71.2655,71.4205,71.0815,71.0815,101018.0
2024-08-09 11:40:00,73.38,73.48,73.26,73.29,66466.0,71.0815,71.1783,70.9652,70.9943,66466.0
2024-08-09 11:50:00,73.28,73.3,72.89,72.93,175619.0,70.9846,71.004,70.6068,70.6456,175619.0
2024-08-09 12:00:00,72.93,73.27,72.81,73.26,194056.0,70.6456,70.9749,70.5293,70.9652,194056.0
2024-08-09 12:10:00,73.25,73.39,73.05,73.11,70847.0,70.9555,71.0912,70.7618,70.8199,70847.0
2024-08-09 12:20:00,73.12,73.34,73.08,73.32,38654.0,70.8296,71.0427,70.7909,71.0234,38654.0
2024-08-09 12:30:00,73.35,73.56,73.29,73.48,55792.0,71.0524,71.2558,70.9943,71.1783,55792.0
2024-08-09 12:40:00,73.48,73.52,73.41,73.47,47862.0,71.1783,71.2171,71.1105,71.1687,47862.0
2024-08-09 12:50:00,73.48,73.53,73.4,73.45,39104.0,71.1783,71.2268,71.1008,71.1493,39104.0
2024-08-09 13:00:00,73.45,73.51,73.3,73.35,109244.0,71.1493,71.2074,71.004,71.0524,109244.0
2024-08-09 13:10:00,73.37,73.38,73.25,73.26,65330.0,71.0718,71.0815,70.9555,70.9652,65330.0
2024-08-09 13:20:00,73.26,73.61,73.24,73.61,123795.0,70.9652,71.3043,70.9459,71.3043,123795.0
2024-08-09 13:30:00,73.61,73.8,73.58,73.79,52708.0,71.3043,71.4883,71.2752,71.4786,52708.0
2024-08-09 13:40:00,73.8,73.9,73.78,73.84,64252.0,71.4883,71.5852,71.4689,71.5271,64252.0
2024-08-09 13:50:00,73.84,73.85,73.63,73.67,44455.0,71.5271,71.5367,71.3236,71.3624,44455.0
2024-08-09 14:00:00,73.67,73.67,73.44,73.55,46752.0,71.3624,71.3624,71.1396,71.2461,46752.0
2024-08-09 14:10:00,73.55,73.73,73.42,73.48,67750.0,71.2461,71.4205,71.1202,71.1783,67750.0
2024-08-09 14:20:00,73.49,73.5,73.35,73.36,44798.0,71.188,71.1977,71.0524,71.0621,44798.0
2024-08-09 14:30:00,73.36,73.46,73.33,73.42,32517.0,71.0621,71.159,71.033,71.1202,32517.0
2024-08-09 14:40:00,73.43,73.57,73.4,73.44,44679.0,71.1299,71.2655,71.1008,71.1396,44679.0
2024-08-09 14:50:00,73.44,73.46,73.25,73.33,73535.0,71.1396,71.159,70.9555,71.033,73535.0
2024-08-09 15:00:00,73.33,73.39,73.19,73.34,133010.0,71.033,71.0912,70.8974,71.0427,133010.0
2024-08-09 15:10:00,73.32,73.37,73.24,73.3,105154.0,71.0234,71.0718,70.9459,71.004,105154.0
2024-08-09 15:20:00,73.3,73.3,73.12,73.19,76966.0,71.004,71.004,70.8296,70.8974,76966.0
2024-08-09 15:30:00,73.19,73.45,73.18,73.4,165499.0,70.8974,71.1493,70.8877,71.1008,165499.0
2024-08-09 15:40:00,73.4,73.53,73.29,73.52,117995.0,71.1008,71.2268,70.9943,71.2171,117995.0
2024-08-09 15:50:00,73.52,73.84,73.46,73.67,525852.0,71.2171,71.5271,71.159,71.3624,525852.0
2024-08-12 09:30:00,73.34,73.47,72.43,72.56,253635.0,71.0427,71.1687,70.1612,70.2872,253635.0
2024-08-12 09:40:00,72.56,73.17,72.5,72.64,105066.0,70.2872,70.878,70.229,70.3647,105066.0
2024-08-12 09:50:00,72.66,72.99,72.54,72.79,61582.0,70.384,70.7037,70.2678,70.51,61582.0
2024-08-12 10:00:00,72.79,72.98,72.66,72.85,87246.0,70.51,70.694,70.384,70.5681,87246.0
2024-08-12 10:10:00,72.86,72.95,72.74,72.75,78086.0,70.5778,70.6649,70.4615,70.4712,78086.0
2024-08-12 10:20:00,72.76,73.08,72.71,73.05,74305.0,70.4809,70.7909,70.4325,70.7618,74305.0
2024-08-12 10:30:00,73.07,73.3,73.05,73.26,47211.0,70.7812,71.004,70.7618,70.9652,47211.0
2024-08-12 10:40:00,73.27,73.37,73.22,73.31,35100.0,70.9749,71.0718,70.9265,71.0137,35100.0
2024-08-12 10:50:00,73.31,73.42,73.23,73.31,26308.0,71.0137,71.1202,70.9362,71.0137,26308.0
2024-08-12 11:00:00,73.34,73.49,73.21,73.41,42423.0,71.0427,71.188,70.9168,71.1105,42423.0
2024-08-12 11:10:00,73.39,73.4,73.18,73.25,66849.0,71.0912,71.1008,70.8877,70.9555,66849.0
2024-08-12 11:20:00,73.25,73.35,73.05,73.11,111846.0,70.9555,71.0524,70.7618,70.8199,111846.0
2024-08-12 11:30:00,73.11,73.25,73.04,73.11,37566.0,70.8199,70.9555,70.7521,70.8199,37566.0
2024-08-12 11:40:00,73.11,73.15,72.98,73.07,34457.0,70.8199,70.8587,70.694,70.7812,34457.0
2024-08-12 11:50:00,73.06,73.21,73.01,73.17,33128.0,70.7715,70.9168,70.7231,70.878,33128.0
2024-08-12 12:00:00,73.18,73.29,73.1,73.1,27298.0,70.8877,70.9943,70.8102,70.8102,27298.0
2024-08-12 12:10:00,73.09,73.22,73.09,73.12,30147.0,70.8006,70.9265,70.8006,70.8296,30147.0
2024-08-12 12:20:00,73.12,73.2,73.11,73.16,19578.0,70.8296,70.9071,70.8199,70.8684,19578.0
2024-08-12 12:30:00,73.14,73.2,73.05,73.09,30278.0,70.849,70.9071,70.7618,70.8006,30278.0
2024-08-12 12:40:00,73.12,73.19,73.02,73.05,26291.0,70.8296,70.8974,70.7327,70.7618,26291.0
2024-08-12 12:50:00,73.05,73.06,72.89,72.89,35427.0,70.7618,70.7715,70.6068,70.6068,35427.0
2024-08-12 13:00:00,72.88,72.91,72.72,72.79,37496.0,70.5971,70.6262,70.4421,70.51,37496.0
2024-08-12 13:10:00,72.8,72.89,72.78,72.87,20825.0,70.5196,70.6068,70.5003,70.5874,20825.0
2024-08-12 13:20:00,72.87,72.97,72.77,72.84,38360.0,70.5874,70.6843,70.4906,70.5584,38360.0
2024-08-12 13:30:00,72.85,73.04,72.83,72.89,30898.0,70.5681,70.7521,70.5487,70.6068,30898.0
2024-08-12 13:40:00,72.89,72.89,72.77,72.77,24574.0,70.6068,70.6068,70.4906,70.4906,24574.0
2024-08-12 13:50:00,72.77,72.83,72.73,72.81,27955.0,70.4906,70.5487,70.4518,70.5293,27955.0
2024-08-12 14:00:00,72.81,72.82,72.65,72.69,57350.0,70.5293,70.539,70.3743,70.4131,57350.0
2024-08-12 14:10:00,72.71,72.79,72.68,72.69,38295.0,70.4325,70.51,70.4034,70.4131,38295.0
2024-08-12 14:20:00,72.69,72.77,72.62,72.62,31521.0,70.4131,70.4906,70.3453,70.3453,31521.0
2024-08-12 14:30:00,72.62,72.7,72.58,72.69,42510.0,70.3453,70.4228,70.3065,70.4131,42510.0
2024-08-12 14:40:00,72.7,72.8,72.63,72.66,50523.0,70.4228,70.5196,70.355,70.384,50523.0
2024-08-12 14:50:00,72.65,72.68,72.6,72.6,37767.0,70.3743,70.4034,70.3259,70.3259,37767.0
2024-08-12 15:00:00,72.58,72.8,72.57,72.76,44973.0,70.3065,70.5196,70.2968,70.4809,44973.0
2024-08-12 15:10:00,72.76,72.81,72.68,72.71,29043.0,70.4809,70.5293,70.4034,70.4325,29043.0
2024-08-12 15:20:00,72.7,72.74,72.63,72.72,39124.0,70.4228,70.4615,70.355,70.4421,39124.0
2024-08-12 15:30:00,72.72,72.79,72.69,72.78,69280.0,70.4421,70.51,70.4131,70.5003,69280.0
2024-08-12 15:40:00,72.79,72.83,72.63,72.72,74052.0,70.51,70.5487,70.355,70.4421,74052.0
2024-08-12 15:50:00,72.71,73.02,72.7,73.01,354480.0,70.4325,70.7327,70.4228,70.7231,354480.0
2024-08-13 09:30:00,72.95,73.61,72.67,73.58,130105.0,70.6649,71.3043,70.3937,71.2752,130105.0
2024-08-13 09:40:00,73.61,73.66,73.31,73.44,63603.0,71.3043,71.3527,71.0137,71.1396,63603.0
2024-08-13 09:50:00,73.47,73.64,73.18,73.38,51902.0,71.1687,71.3333,70.8877,71.0815,51902.0
2024-08-13 10:00:00,73.36,73.46,73.22,73.42,74556.0,71.0621,71.159,70.9265,71.1202,74556.0
2024-08-13 10:10:00,73.41,73.46,73.22,73.32,70741.0,71.1105,71.159,70.9265,71.0234,70741.0
2024-08-13 10:20:00,73.32,73.34,73.19,73.26,32420.0,71.0234,71.0427,70.8974,70.9652,32420.0
2024-08-13 10:30:00,73.27,73.42,73.23,73.42,44849.0,70.9749,71.1202,70.9362,71.1202,44849.0
2024-08-13 10:40:00,73.44,73.57,73.38,73.57,79814.0,71.1396,71.2655,71.0815,71.2655,79814.0
2024-08-13 10:50:00,73.55,73.8,73.52,73.8,40576.0,71.2461,71.4883,71.2171,71.4883,40576.0
2024-08-13 11:00:00,73.79,73.94,73.76,73.85,37777.0,71.4786,71.6239,71.4496,71.5367,37777.0
2024-08-13 11:10:00,73.85,73.96,73.81,73.95,28106.0,71.5367,71.6433,71.498,71.6336,28106.0
2024-08-13 11:20:00,73.95,73.99,73.87,73.88,43746.0,71.6336,71.6724,71.5561,71.5658,43746.0
2024-08-13 11:30:00,73.88,74.0,73.87,73.92,50653.0,71.5658,71.6821,71.5561,71.6046,50653.0
2024-08-13 11:40:00,73.92,74.08,73.92,74.02,68315.0,71.6046,71.7595,71.6046,71.7014,68315.0
2024-08-13 11:50:00,74.02,74.08,73.97,74.0,37199.0,71.7014,71.7595,71.653,71.6821,37199.0
2024-08-13 12:00:00,74.02,74.18,73.98,74.04,57434.0,71.7014,71.8564,71.6627,71.7208,57434.0
2024-08-13 12:10:00,74.06,74.15,73.97,74.15,26877.0,71.7402,71.8274,71.653,71.8274,26877.0
2024-08-13 12:20:00,74.15,74.21,74.09,74.13,25996.0,71.8274,71.8855,71.7692,71.808,25996.0
2024-08-13 12:30:00,74.13,74.25,74.07,74.11,64464.0,71.808,71.9242,71.7499,71.7886,64464.0
2024-08-13 12:40:00,74.13,74.21,74.12,74.15,36450.0,71.808,71.8855,71.7983,71.8274,36450.0
2024-08-13 12:50:00,74.16,74.21,74.14,74.16,34137.0,71.837,71.8855,71.8177,71.837,34137.0
2024-08-13 13:00:00,74.16,74.19,74.08,74.12,28665.0,71.837,71.8661,71.7595,71.7983,28665.0
2024-08-13 13:10:00,74.13,74.19,74.08,74.13,25458.0,71.808,71.8661,71.7595,71.808,25458.0
2024-08-13 13:20:00,74.12,74.14,74.08,74.08,27871.0,71.7983,71.8177,71.7595,71.7595,27871.0
2024-08-13 13:30:00,74.07,74.09,73.99,74.08,26993.0,71.7499,71.7692,71.6724,71.7595,26993.0
2024-08-13 13:40:00,74.09,74.16,74.05,74.13,24245.0,71.7692,71.837,71.7305,71.808,24245.0
2024-08-13 13:50:00,74.13,74.2,74.04,74.04,27500.0,71.808,71.8758,71.7208,71.7208,27500.0
2024-08-13 14:00:00,74.03,74.07,73.9,73.93,27963.0,71.7111,71.7499,71.5852,71.6142,27963.0
2024-08-13 14:10:00,73.92,73.98,73.87,73.91,51698.0,71.6046,71.6627,71.5561,71.5949,51698.0
2024-08-13 14:20:00,73.92,73.93,73.83,73.9,24358.0,71.6046,71.6142,71.5174,71.5852,24358.0
2024-08-13 14:30:00,73.9,73.97,73.89,73.93,35815.0,71.5852,71.653,71.5755,71.6142,35815.0
2024-08-13 14:40:00,73.93,74.04,73.93,73.98,41772.0,71.6142,71.7208,71.6142,71.6627,41772.0
2024-08-13 14:50:00,73.98,73.99,73.89,73.96,49692.0,71.6627,71.6724,71.5755,71.6433,49692.0
2024-08-13 15:00:00,73.96,74.1,73.94,74.04,52500.0,71.6433,71.7789,71.6239,71.7208,52500.0
2024-08-13 15:10:00,74.05,74.13,74.02,74.04,55760.0,71.7305,71.808,71.7014,71.7208,55760.0
2024-08-13 15:20:00,74.03,74.07,73.98,74.03,68469.0,71.7111,71.7499,71.6627,71.7111,68469.0
2024-08-13 15:30:00,74.02,74.1,73.93,74.05,71883.0,71.7014,71.7789,71.6142,71.7305,71883.0
2024-08-13 15:40:00,74.03,74.18,74.02,74.16,76744.0,71.7111,71.8564,71.7014,71.837,76744.0
2024-08-13 15:50:00,74.15,74.19,73.92,73.95,308440.0,71.8274,71.8661,71.6046,71.6336,308440.0
2024-08-14 09:30:00,73.51,73.74,72.99,73.2,125943.0,71.2074,71.4302,70.7037,70.9071,125943.0
2024-08-14 09:40:00,73.2,73.59,73.14,73.33,37706.0,70.9071,71.2849,70.849,71.033,37706.0
2024-08-14 09:50:00,73.35,73.54,73.26,73.39,50925.0,71.0524,71.2365,70.9652,71.0912,50925.0
2024-08-14 10:00:00,73.4,73.54,73.3,73.42,61428.0,71.1008,71.2365,71.004,71.1202,61428.0
2024-08-14 10:10:00,73.44,73.58,73.26,73.3,46852.0,71.1396,71.2752,70.9652,71.004,46852.0
2024-08-14 10:20:00,73.3,73.3,73.14,73.21,43133.0,71.004,71.004,70.849,70.9168,43133.0
2024-08-14 10:30:00,73.22,73.31,73.12,73.13,36931.0,70.9265,71.0137,70.8296,70.8393,36931.0
2024-08-14 10:40:00,73.13,73.25,73.12,73.15,32287.0,70.8393,70.9555,70.8296,70.8587,32287.0
2024-08-14 10:50:00,73.14,73.49,73.12,73.49,67534.0,70.849,71.188,70.8296,71.188,67534.0
2024-08-14 11:00:00,73.49,73.69,73.43,73.66,58032.0,71.188,71.3818,71.1299,71.3527,58032.0
2024-08-14 11:10:00,73.64,73.73,73.59,73.72,41784.0,71.3333,71.4205,71.2849,71.4108,41784.0
2024-08-14 11:20:00,73.72,73.91,73.71,73.85,43827.0,71.4108,71.5949,71.4011,71.5367,43827.0
2024-08-14 11:30:00,73.86,73.97,73.86,73.94,35890.0,71.5464,71.653,71.5464,71.6239,35890.0
2024-08-14 11:40:00,73.95,73.99,73.84,73.86,31577.0,71.6336,71.6724,71.5271,71.5464,31577.0
2024-08-14 11:50:00,73.85,74.02,73.85,74.0,33373.0,71.5367,71.7014,71.5367,71.6821,33373.0
2024-08-14 12:00:00,73.98,74.22,73.95,74.2,36118.0,71.6627,71.8952,71.6336,71.8758,36118.0
2024-08-14 12:10:00,74.2,74.33,74.2,74.23,40092.0,71.8758,72.0017,71.8758,71.9048,40092.0
2024-08-14 12:20:00,74.23,74.26,74.08,74.11,27163.0,71.9048,71.9339,71.7595,71.7886,27163.0
2024-08-14 12:30:00,74.13,74.18,74.08,74.14,34035.0,71.808,71.8564,71.7595,71.8177,34035.0
2024-08-14 12:40:00,74.14,74.14,73.92,73.96,21812.0,71.8177,71.8177,71.6046,71.6433,21812.0
2024-08-14 12:50:00,73.95,74.04,73.89,74.0,23707.0,71.6336,71.7208,71.5755,71.6821,23707.0
2024-08-14 13:00:00,73.97,74.09,73.69,73.74,128157.0,71.653,71.7692,71.3818,71.4302,128157.0
2024-08-14 13:10:00,73.75,73.87,73.62,73.87,31701.0,71.4399,71.5561,71.314,71.5561,31701.0
2024-08-14 13:20:00,73.86,73.95,73.8,73.94,31511.0,71.5464,71.6336,71.4883,71.6239,31511.0
2024-08-14 13:30:00,73.93,74.08,73.89,74.08,22025.0,71.6142,71.7595,71.5755,71.7595,22025.0
2024-08-14 13:40:00,74.07,74.08,73.98,74.03,21077.0,71.7499,71.7595,71.6627,71.7111,21077.0
2024-08-14 13:50:00,74.02,74.08,73.99,74.03,23467.0,71.7014,71.7595,71.6724,71.7111,23467.0
2024-08-14 14:00:00,74.03,74.08,73.98,73.98,21972.0,71.7111,71.7595,71.6627,71.6627,21972.0
2024-08-14 14:10:00,73.99,74.05,73.98,74.02,26357.0,71.6724,71.7305,71.6627,71.7014,26357.0
2024-08-14 14:20:00,74.02,74.04,73.99,74.04,18428.0,71.7014,71.7208,71.6724,71.7208,18428.0
2024-08-14 14:30:00,74.04,74.16,74.03,74.09,55033.0,71.7208,71.837,71.7111,71.7692,55033.0
2024-08-14 14:40:00,74.1,74.23,74.1,74.22,43315.0,71.7789,71.9048,71.7789,71.8952,43315.0
2024-08-14 14:50:00,74.21,74.3,74.16,74.26,33291.0,71.8855,71.9727,71.837,71.9339,33291.0
2024-08-14 15:00:00,74.25,74.35,74.21,74.33,41421.0,71.9242,72.0211,71.8855,72.0017,41421.0
2024-08-14 15:10:00,74.33,74.34,74.26,74.3,64877.0,72.0017,72.0114,71.9339,71.9727,64877.0
2024-08-14 15:20:00,74.31,74.34,74.16,74.17,88941.0,71.9823,72.0114,71.837,71.8467,88941.0
2024-08-14 15:30:00,74.16,74.18,74.09,74.11,74821.0,71.837,71.8564,71.7692,71.7886,74821.0
2024-08-14 15:40:00,74.11,74.25,74.06,74.15,105249.0,71.7886,71.9242,71.7402,71.8274,105249.0
2024-08-14 15:50:00,74.15,74.32,74.12,74.12,487921.0,71.8274,71.992,71.7983,71.7983,487921.0
2024-08-15 09:30:00,74.19,75.01,74.19,74.38,210623.0,71.8661,72.6604,71.8661,72.0501,210623.0
2024-08-15 09:40:00,74.38,74.55,74.07,74.41,142661.0,72.0501,72.2148,71.7499,72.0792,142661.0
2024-08-15 09:50:00,74.4,74.48,73.99,73.99,58969.0,72.0695,72.147,71.6724,71.6724,58969.0
2024-08-15 10:00:00,73.96,74.11,73.84,73.91,85099.0,71.6433,71.7886,71.5271,71.5949,85099.0
2024-08-15 10:10:00,73.91,74.12,73.85,74.08,46517.0,71.5949,71.7983,71.5367,71.7595,46517.0
2024-08-15 10:20:00,74.08,74.14,73.98,74.09,79511.0,71.7595,71.8177,71.6627,71.7692,79511.0
2024-08-15 10:30:00,74.13,74.24,74.07,74.15,116668.0,71.808,71.9145,71.7499,71.8274,116668.0
2024-08-15 10:40:00,74.13,74.22,74.1,74.15,25656.0,71.808,71.8952,71.7789,71.8274,25656.0
2024-08-15 10:50:00,74.15,74.37,74.12,74.35,79684.0,71.8274,72.0405,71.7983,72.0211,79684.0
2024-08-15 11:00:00,74.34,74.5,74.34,74.5,119281.0,72.0114,72.1664,72.0114,72.1664,119281.0
2024-08-15 11:10:00,74.5,74.59,74.43,74.55,27442.0,72.1664,72.2536,72.0986,72.2148,27442.0
2024-08-15 11:20:00,74.55,74.57,74.27,74.32,36938.0,72.2148,72.2342,71.9436,71.992,36938.0
2024-08-15 11:30:00,74.31,74.44,74.31,74.32,33122.0,71.9823,72.1083,71.9823,71.992,33122.0
2024-08-15 11:40:00,74.31,74.39,74.29,74.34,24112.0,71.9823,72.0598,71.963,72.0114,24112.0
2024-08-15 11:50:00,74.34,74.34,74.22,74.25,22953.0,72.0114,72.0114,71.8952,71.9242,22953.0
2024-08-15 12:00:00,74.24,74.4,74.21,74.4,18307.0,71.9145,72.0695,71.8855,72.0695,18307.0
2024-08-15 12:10:00,74.4,74.43,74.27,74.27,19669.0,72.0695,72.0986,71.9436,71.9436,19669.0
2024-08-15 12:20:00,74.29,74.3,74.22,74.22,18664.0,71.963,71.9727,71.8952,71.8952,18664.0
2024-08-15 12:30:00,74.24,74.34,74.1,74.16,110057.0,71.9145,72.0114,71.7789,71.837,110057.0
2024-08-15 12:40:00,74.16,74.16,74.01,74.03,27140.0,71.837,71.837,71.6917,71.7111,27140.0
2024-08-15 12:50:00,74.04,74.1,74.01,74.04,56539.0,71.7208,71.7789,71.6917,71.7208,56539.0
2024-08-15 13:00:00,74.03,74.04,73.84,73.9,45448.0,71.7111,71.7208,71.5271,71.5852,45448.0
2024-08-15 13:10:00,73.89,73.98,73.85,73.94,44667.0,71.5755,71.6627,71.5367,71.6239,44667.0
2024-08-15 13:20:00,73.95,73.98,73.91,73.94,34034.0,71.6336,71.6627,71.5949,71.6239,34034.0
2024-08-15 13:30:00,73.95,74.02,73.93,73.96,25135.0,71.6336,71.7014,71.6142,71.6433,25135.0
2024-08-15 13:40:00,73.97,73.97,73.84,73.87,32516.0,71.653,71.653,71.5271,71.5561,32516.0
2024-08-15 13:50:00,73.87,73.87,73.76,73.77,40969.0,71.5561,71.5561,71.4496,71.4593,40969.0
2024-08-15 14:00:00,73.76,73.9,73.75,73.9,44187.0,71.4496,71.5852,71.4399,71.5852,44187.0
2024-08-15 14:10:00,73.89,74.05,73.87,73.98,42284.0,71.5755,71.7305,71.5561,71.6627,42284.0
2024-08-15 14:20:00,73.97,74.09,73.94,74.05,26408.0,71.653,71.7692,71.6239,71.7305,26408.0
2024-08-15 14:30:00,74.05,74.15,74.03,74.09,27616.0,71.7305,71.8274,71.7111,71.7692,27616.0
2024-08-15 14:40:00,74.1,74.14,73.98,74.09,56261.0,71.7789,71.8177,71.6627,71.7692,56261.0
2024-08-15 14:50:00,74.09,74.1,74.04,74.09,33964.0,71.7692,71.7789,71.7208,71.7692,33964.0
2024-08-15 15:00:00,74.09,74.15,74.09,74.15,38040.0,71.7692,71.8274,71.7692,71.8274,38040.0
2024-08-15 15:10:00,74.15,74.25,74.12,74.22,59822.0,71.8274,71.9242,71.7983,71.8952,59822.0
2024-08-15 15:20:00,74.23,74.25,74.17,74.22,33192.0,71.9048,71.9242,71.8467,71.8952,33192.0
2024-08-15 15:30:00,74.23,74.24,74.16,74.24,52587.0,71.9048,71.9145,71.837,71.9145,52587.0
2024-08-15 15:40:00,74.23,74.34,74.23,74.34,120250.0,71.9048,72.0114,71.9048,72.0114,120250.0
2024-08-15 15:50:00,74.33,74.38,74.13,74.34,414823.0,72.0017,72.0501,71.808,72.0114,414823.0
2024-08-16 09:30:00,73.93,74.24,73.61,73.71,432123.0,71.6142,71.9145,71.3043,71.4011,432123.0
2024-08-16 09:40:00,73.75,73.81,73.35,73.44,99161.0,71.4399,71.498,71.0524,71.1396,99161.0
2024-08-16 09:50:00,73.47,73.58,73.32,73.53,45635.0,71.1687,71.2752,71.0234,71.2268,45635.0
2024-08-16 10:00:00,73.52,73.7,73.3,73.32,55227.0,71.2171,71.3914,71.004,71.0234,55227.0
2024-08-16 10:10:00,73.33,73.4,73.21,73.26,58755.0,71.033,71.1008,70.9168,70.9652,58755.0
2024-08-16 10:20:00,73.25,73.47,73.25,73.3,56042.0,70.9555,71.1687,70.9555,71.004,56042.0
2024-08-16 10:30:00,73.28,73.3,73.03,73.05,173418.0,70.9846,71.004,70.7424,70.7618,173418.0
2024-08-16 10:40:00,73.05,73.32,72.88,73.23,97004.0,70.7618,71.0234,70.5971,70.9362,97004.0
2024-08-16 10:50:00,73.26,73.36,73.21,73.27,32842.0,70.9652,71.0621,70.9168,70.9749,32842.0
2024-08-16 11:00:00,73.28,73.35,73.18,73.24,49006.0,70.9846,71.0524,70.8877,70.9459,49006.0
2024-08-16 11:10:00,73.23,73.32,73.2,73.27,40692.0,70.9362,71.0234,70.9071,70.9749,40692.0
2024-08-16 11:20:00,73.26,73.63,73.26,73.62,68155.0,70.9652,71.3236,70.9652,71.314,68155.0
2024-08-16 11:30:00,73.62,73.69,73.53,73.65,41945.0,71.314,71.3818,71.2268,71.343,41945.0
2024-08-16 11:40:00,73.67,73.75,73.55,73.57,114074.0,71.3624,71.4399,71.2461,71.2655,114074.0
2024-08-16 11:50:00,73.57,73.69,73.57,73.61,25531.0,71.2655,71.3818,71.2655,71.3043,25531.0
2024-08-16 12:00:00,73.61,73.61,73.46,73.48,44719.0,71.3043,71.3043,71.159,71.1783,44719.0
2024-08-16 12:10:00,73.47,73.49,73.43,73.49,19835.0,71.1687,71.188,71.1299,71.188,19835.0
2024-08-16 12:20:00,73.49,73.49,73.39,73.41,22510.0,71.188,71.188,71.0912,71.1105,22510.0
2024-08-16 12:30:00,73.41,73.58,73.41,73.58,22925.0,71.1105,71.2752,71.1105,71.2752,22925.0
2024-08-16 12:40:00,73.57,73.65,73.54,73.58,22826.0,71.2655,71.343,71.2365,71.2752,22826.0
2024-08-16 12:50:00,73.57,73.72,73.57,73.71,25069.0,71.2655,71.4108,71.2655,71.4011,25069.0
2024-08-16 13:00:00,73.7,73.72,73.66,73.69,16960.0,71.3914,71.4108,71.3527,71.3818,16960.0
2024-08-16 13:10:00,73.7,73.76,73.67,73.75,22123.0,71.3914,71.4496,71.3624,71.4399,22123.0
2024-08-16 13:20:00,73.75,73.97,73.74,73.91,48185.0,71.4399,71.653,71.4302,71.5949,48185.0
2024-08-16 13:30:00,73.91,73.95,73.8,73.83,35592.0,71.5949,71.6336,71.4883,71.5174,35592.0
2024-08-16 13:40:00,73.84,73.92,73.76,73.88,62447.0,71.5271,71.6046,71.4496,71.5658,62447.0
2024-08-16 13:50:00,73.88,73.93,73.82,73.91,28249.0,71.5658,71.6142,71.5077,71.5949,28249.0
2024-08-16 14:00:00,73.91,73.91,73.72,73.74,29939.0,71.5949,71.5949,71.4108,71.4302,29939.0
2024-08-16 14:10:00,73.74,73.74,73.61,73.61,25966.0,71.4302,71.4302,71.3043,71.3043,25966.0
2024-08-16 14:20:00,73.63,73.68,73.55,73.68,47868.0,71.3236,71.3721,71.2461,71.3721,47868.0
2024-08-16 14:30:00,73.66,73.72,73.55,73.65,36202.0,71.3527,71.4108,71.2461,71.343,36202.0
2024-08-16 14:40:00,73.65,73.77,73.65,73.76,28564.0,71.343,71.4593,71.343,71.4496,28564.0
2024-08-16 14:50:00,73.76,73.76,73.67,73.67,28462.0,71.4496,71.4496,71.3624,71.3624,28462.0
2024-08-16 15:00:00,73.67,73.71,73.61,73.62,78924.0,71.3624,71.4011,71.3043,71.314,78924.0
2024-08-16 15:10:00,73.62,73.64,73.56,73.6,45174.0,71.314,71.3333,71.2558,71.2946,45174.0
2024-08-16 15:20:00,73.61,73.64,73.54,73.55,61899.0,71.3043,71.3333,71.2365,71.2461,61899.0
2024-08-16 15:30:00,73.55,73.74,73.52,73.7,75342.0,71.2461,71.4302,71.2171,71.3914,75342.0
2024-08-16 15:40:00,73.7,73.7,73.53,73.59,68626.0,71.3914,71.3914,71.2268,71.2849,68626.0
2024-08-16 15:50:00,73.58,73.81,73.49,73.78,375219.0,71.2752,71.498,71.188,71.4689,375219.0
2024-08-19 09:30:00,73.34,74.08,73.27,73.92,170345.0,71.0427,71.7595,70.9749,71.6046,170345.0
2024-08-19 09:40:00,73.91,74.19,73.85,73.99,82864.0,71.5949,71.8661,71.5367,71.6724,82864.0
2024-08-19 09:50:00,73.95,74.22,73.92,74.16,37478.0,71.6336,71.8952,71.6046,71.837,37478.0
2024-08-19 10:00:00,74.16,74.35,74.11,74.14,51480.0,71.837,72.0211,71.7886,71.8177,51480.0
2024-08-19 10:10:00,74.14,74.2,74.03,74.11,50463.0,71.8177,71.8758,71.7111,71.7886,50463.0
2024-08-19 10:20:00,74.12,74.34,74.11,74.28,39444.0,71.7983,72.0114,71.7886,71.9533,39444.0
2024-08-19 10:30:00,74.27,74.41,74.23,74.26,60598.0,71.9436,72.0792,71.9048,71.9339,60598.0
2024-08-19 10:40:00,74.25,74.32,74.19,74.22,58305.0,71.9242,71.992,71.8661,71.8952,58305.0
2024-08-19 10:50:00,74.21,74.4,74.2,74.36,29223.0,71.8855,72.0695,71.8758,72.0308,29223.0
2024-08-19 11:00:00,74.36,74.39,74.29,74.29,26181.0,72.0308,72.0598,71.963,71.963,26181.0
2024-08-19 11:10:00,74.29,74.42,74.27,74.38,30915.0,71.963,72.0889,71.9436,72.0501,30915.0
2024-08-19 11:20:00,74.37,74.47,74.32,74.43,27237.0,72.0405,72.1373,71.992,72.0986,27237.0
2024-08-19 11:30:00,74.43,74.49,74.38,74.4,31244.0,72.0986,72.1567,72.0501,72.0695,31244.0
2024-08-19 11:40:00,74.37,74.37,74.27,74.28,17980.0,72.0405,72.0405,71.9436,71.9533,17980.0
2024-08-19 11:50:00,74.3,74.33,74.25,74.29,32102.0,71.9727,72.0017,71.9242,71.963,32102.0
2024-08-19 12:00:00,74.29,74.42,74.23,74.38,39920.0,71.963,72.0889,71.9048,72.0501,39920.0
2024-08-19 12:10:00,74.39,74.43,74.24,74.29,25096.0,72.0598,72.0986,71.9145,71.963,25096.0
2024-08-19 12:20:00,74.29,74.3,74.18,74.26,26018.0,71.963,71.9727,71.8564,71.9339,26018.0
2024-08-19 12:30:00,74.26,74.31,74.24,74.28,30484.0,71.9339,71.9823,71.9145,71.9533,30484.0
2024-08-19 12:40:00,74.28,74.34,74.24,74.32,22394.0,71.9533,72.0114,71.9145,71.992,22394.0
2024-08-19 12:50:00,74.33,74.35,74.27,74.33,21570.0,72.0017,72.0211,71.9436,72.0017,21570.0
2024-08-19 13:00:00,74.32,74.35,74.29,74.31,15049.0,71.992,72.0211,71.963,71.9823,15049.0
2024-08-19 13:10:00,74.31,74.31,74.25,74.28,15349.0,71.9823,71.9823,71.9242,71.9533,15349.0
2024-08-19 13:20:00,74.27,74.31,74.22,74.26,20639.0,71.9436,71.9823,71.8952,71.9339,20639.0
2024-08-19 13:30:00,74.25,74.26,74.13,74.2,20920.0,71.9242,71.9339,71.808,71.8758,20920.0
2024-08-19 13:40:00,74.2,74.25,74.18,74.21,23422.0,71.8758,71.9242,71.8564,71.8855,23422.0
2024-08-19 13:50:00,74.2,74.25,74.18,74.2,23095.0,71.8758,71.9242,71.8564,71.8758,23095.0
2024-08-19 14:00:00,74.19,74.25,74.17,74.21,24422.0,71.8661,71.9242,71.8467,71.8855,24422.0
2024-08-19 14:10:00,74.22,74.28,74.18,74.28,21529.0,71.8952,71.9533,71.8564,71.9533,21529.0
2024-08-19 14:20:00,74.28,74.35,74.25,74.28,19315.0,71.9533,72.0211,71.9242,71.9533,19315.0
2024-08-19 14:30:00,74.27,74.43,74.26,74.41,24535.0,71.9436,72.0986,71.9339,72.0792,24535.0
2024-08-19 14:40:00,74.41,74.51,74.4,74.51,34006.0,72.0792,72.1761,72.0695,72.1761,34006.0
2024-08-19 14:50:00,74.51,74.51,74.42,74.45,28915.0,72.1761,72.1761,72.0889,72.118,28915.0
2024-08-19 15:00:00,74.44,74.45,74.35,74.39,40736.0,72.1083,72.118,72.0211,72.0598,40736.0
2024-08-19 15:10:00,74.41,74.49,74.37,74.49,35263.0,72.0792,72.1567,72.0405,72.1567,35263.0
2024-08-19 15:20:00,74.5,74.52,74.43,74.45,80136.0,72.1664,72.1858,72.0986,72.118,80136.0
2024-08-19 15:30:00,74.46,74.47,74.36,74.38,32942.0,72.1276,72.1373,72.0308,72.0501,32942.0
2024-08-19 15:40:00,74.37,74.48,74.34,74.42,68308.0,72.0405,72.147,72.0114,72.0889,68308.0
2024-08-19 15:50:00,74.43,74.48,74.29,74.44,370606.0,72.0986,72.147,71.963,72.1083,370606.0
2024-08-20 09:30:00,74.54,74.59,74.34,74.44,111771.0,72.2051,72.2536,72.0114,72.1083,111771.0
2024-08-20 09:40:00,74.45,74.63,74.42,74.55,35999.0,72.118,72.2923,72.0889,72.2148,35999.0
2024-08-20 09:50:00,74.52,74.58,74.42,74.54,25844.0,72.1858,72.2439,72.0889,72.2051,25844.0
2024-08-20 10:00:00,74.56,74.72,74.36,74.4,33616.0,72.2245,72.3795,72.0308,72.0695,33616.0
2024-08-20 10:10:00,74.42,74.56,74.35,74.51,34192.0,72.0889,72.2245,72.0211,72.1761,34192.0
2024-08-20 10:20:00,74.51,74.69,74.42,74.67,31448.0,72.1761,72.3504,72.0889,72.3311,31448.0
2024-08-20 10:30:00,74.66,74.81,74.62,74.76,29815.0,72.3214,72.4667,72.2826,72.4182,29815.0
2024-08-20 10:40:00,74.77,74.89,74.73,74.74,40542.0,72.4279,72.5442,72.3892,72.3989,40542.0
2024-08-20 10:50:00,74.73,74.8,74.64,74.76,12939.0,72.3892,72.457,72.302,72.4182,12939.0
2024-08-20 11:00:00,74.75,74.81,74.68,74.72,13274.0,72.4086,72.4667,72.3408,72.3795,13274.0
2024-08-20 11:10:00,74.72,74.73,74.56,74.59,59705.0,72.3795,72.3892,72.2245,72.2536,59705.0
2024-08-20 11:20:00,74.59,74.66,74.56,74.63,44937.0,72.2536,72.3214,72.2245,72.2923,44937.0
2024-08-20 11:30:00,74.64,74.64,74.39,74.44,25686.0,72.302,72.302,72.0598,72.1083,25686.0
2024-08-20 11:40:00,74.44,74.57,74.4,74.57,22884.0,72.1083,72.2342,72.0695,72.2342,22884.0
2024-08-20 11:50:00,74.59,74.67,74.5,74.65,41495.0,72.2536,72.3311,72.1664,72.3117,41495.0
2024-08-20 12:00:00,74.66,74.72,74.61,74.72,29765.0,72.3214,72.3795,72.2729,72.3795,29765.0
2024-08-20 12:10:00,74.71,74.72,74.64,74.67,33178.0,72.3698,72.3795,72.302,72.3311,33178.0
2024-08-20 12:20:00,74.68,74.72,74.58,74.65,42703.0,72.3408,72.3795,72.2439,72.3117,42703.0
2024-08-20 12:30:00,74.63,74.67,74.5,74.65,66389.0,72.2923,72.3311,72.1664,72.3117,66389.0
2024-08-20 12:40:00,74.64,74.67,74.58,74.65,34726.0,72.302,72.3311,72.2439,72.3117,34726.0
2024-08-20 12:50:00,74.64,74.75,74.63,74.7,41401.0,72.302,72.4086,72.2923,72.3601,41401.0
2024-08-20 13:00:00,74.69,74.72,74.65,74.72,25880.0,72.3504,72.3795,72.3117,72.3795,25880.0
2024-08-20 13:10:00,74.73,74.73,74.69,74.72,20587.0,72.3892,72.3892,72.3504,72.3795,20587.0
2024-08-20 13:20:00,74.71,74.75,74.67,74.71,46595.0,72.3698,72.4086,72.3311,72.3698,46595.0
2024-08-20 13:30:00,74.71,74.76,74.68,74.75,24284.0,72.3698,72.4182,72.3408,72.4086,24284.0
2024-08-20 13:40:00,74.75,74.76,74.66,74.71,26650.0,72.4086,72.4182,72.3214,72.3698,26650.0
2024-08-20 13:50:00,74.71,74.76,74.68,74.75,18611.0,72.3698,72.4182,72.3408,72.4086,18611.0
2024-08-20 14:00:00,74.77,74.85,74.75,74.83,34279.0,72.4279,72.5054,72.4086,72.4861,34279.0
2024-08-20 14:10:00,74.83,74.9,74.79,74.83,78616.0,72.4861,72.5539,72.4473,72.4861,78616.0
2024-08-20 14:20:00,74.84,74.87,74.82,74.86,39001.0,72.4957,72.5248,72.4764,72.5151,39001.0
2024-08-20 14:30:00,74.87,74.87,74.77,74.81,36815.0,72.5248,72.5248,72.4279,72.4667,36815.0
2024-08-20 14:40:00,74.81,74.83,74.72,74.75,45875.0,72.4667,72.4861,72.3795,72.4086,45875.0
2024-08-20 14:50:00,74.75,74.75,74.63,74.65,29500.0,72.4086,72.4086,72.2923,72.3117,29500.0
2024-08-20 15:00:00,74.64,74.67,74.61,74.62,46881.0,72.302,72.3311,72.2729,72.2826,46881.0
2024-08-20 15:10:00,74.61,74.73,74.58,74.73,44577.0,72.2729,72.3892,72.2439,72.3892,44577.0
2024-08-20 15:20:00,74.73,74.74,74.67,74.71,40317.0,72.3892,72.3989,72.3311,72.3698,40317.0
2024-08-20 15:30:00,74.71,74.85,74.67,74.71,62162.0,72.3698,72.5054,72.3311,72.3698,62162.0
2024-08-20 15:40:00,74.72,74.77,74.57,74.57,77426.0,72.3795,72.4279,72.2342,72.2342,77426.0
2024-08-20 15:50:00,74.58,74.77,74.57,74.75,307377.0,72.2439,72.4279,72.2342,72.4086,307377.0
2024-08-21 09:30:00,74.85,75.23,74.8,75.15,114577.0,72.5054,72.8735,72.457,72.796,114577.0
2024-08-21 09:40:00,75.15,75.27,75.08,75.19,46590.0,72.796,72.9123,72.7282,72.8348,46590.0
2024-08-21 09:50:00,75.17,75.38,75.15,75.32,30106.0,72.8154,73.0188,72.796,72.9607,30106.0
2024-08-21 10:00:00,75.3,75.31,75.12,75.23,47541.0,72.9413,72.951,72.767,72.8735,47541.0
2024-08-21 10:10:00,75.25,75.27,75.12,75.22,28238.0,72.8929,72.9123,72.767,72.8638,28238.0
2024-08-21 10:20:00,75.2,75.32,75.13,75.13,31801.0,72.8445,72.9607,72.7767,72.7767,31801.0
2024-08-21 10:30:00,75.14,75.35,75.12,75.28,53384.0,72.7863,72.9898,72.767,72.922,53384.0
2024-08-21 10:40:00,75.28,75.33,75.19,75.24,33519.0,72.922,72.9704,72.8348,72.8832,33519.0
2024-08-21 10:50:00,75.23,75.24,75.04,75.21,41174.0,72.8735,72.8832,72.6895,72.8541,41174.0
2024-08-21 11:00:00,75.22,75.28,75.1,75.24,34642.0,72.8638,72.922,72.7476,72.8832,34642.0
2024-08-21 11:10:00,75.21,75.34,75.2,75.3,27161.0,72.8541,72.9801,72.8445,72.9413,27161.0
2024-08-21 11:20:00,75.31,75.32,75.14,75.17,47758.0,72.951,72.9607,72.7863,72.8154,47758.0
2024-08-21 11:30:00,75.17,75.21,75.1,75.12,28736.0,72.8154,72.8541,72.7476,72.767,28736.0
2024-08-21 11:40:00,75.12,75.16,75.03,75.03,18581.0,72.767,72.8057,72.6798,72.6798,18581.0
2024-08-21 11:50:00,75.03,75.04,74.98,74.99,21899.0,72.6798,72.6895,72.6314,72.641,21899.0
2024-08-21 12:00:00,74.99,75.04,74.9,74.96,49034.0,72.641,72.6895,72.5539,72.612,49034.0
2024-08-21 12:10:00,74.96,75.02,74.87,74.91,22167.0,72.612,72.6701,72.5248,72.5635,22167.0
2024-08-21 12:20:00,74.91,74.99,74.89,74.96,8889.0,72.5635,72.641,72.5442,72.612,8889.0
2024-08-21 12:30:00,74.97,75.01,74.96,75.0,10632.0,72.6217,72.6604,72.612,72.6507,10632.0
2024-08-21 12:40:00,75.0,75.03,74.96,75.02,13032.0,72.6507,72.6798,72.612,72.6701,13032.0
2024-08-21 12:50:00,75.02,75.03,74.96,75.0,14862.0,72.6701,72.6798,72.612,72.6507,14862.0
2024-08-21 13:00:00,75.0,75.02,74.96,75.0,23120.0,72.6507,72.6701,72.612,72.6507,23120.0
2024-08-21 13:10:00,74.99,75.1,74.98,75.1,21813.0,72.641,72.7476,72.6314,72.7476,21813.0
2024-08-21 13:20:00,75.1,75.15,75.05,75.1,15598.0,72.7476,72.796,72.6992,72.7476,15598.0
2024-08-21 13:30:00,75.09,75.12,75.04,75.07,13227.0,72.7379,72.767,72.6895,72.7185,13227.0
2024-08-21 13:40:00,75.07,75.14,75.01,75.1,26034.0,72.7185,72.7863,72.6604,72.7476,26034.0
2024-08-21 13:50:00,75.11,75.18,75.11,75.16,27974.0,72.7573,72.8251,72.7573,72.8057,27974.0
2024-08-21 14:00:00,75.18,75.26,75.05,75.1,25539.0,72.8251,72.9026,72.6992,72.7476,25539.0
2024-08-21 14:10:00,75.09,75.17,75.07,75.16,21076.0,72.7379,72.8154,72.7185,72.8057,21076.0
2024-08-21 14:20:00,75.17,75.18,75.11,75.17,21687.0,72.8154,72.8251,72.7573,72.8154,21687.0
2024-08-21 14:30:00,75.18,75.22,75.06,75.13,28147.0,72.8251,72.8638,72.7088,72.7767,28147.0
2024-08-21 14:40:00,75.13,75.14,75.05,75.09,25934.0,72.7767,72.7863,72.6992,72.7379,25934.0
2024-08-21 14:50:00,75.09,75.19,75.08,75.16,51179.0,72.7379,72.8348,72.7282,72.8057,51179.0
2024-08-21 15:00:00,75.16,75.2,75.1,75.15,53615.0,72.8057,72.8445,72.7476,72.796,53615.0
2024-08-21 15:10:00,75.16,75.19,75.11,75.13,50708.0,72.8057,72.8348,72.7573,72.7767,50708.0
2024-08-21 15:20:00,75.13,75.13,75.06,75.08,51603.0,72.7767,72.7767,72.7088,72.7282,51603.0
2024-08-21 15:30:00,75.07,75.07,74.94,75.05,64430.0,72.7185,72.7185,72.5926,72.6992,64430.0
2024-08-21 15:40:00,75.05,75.06,74.93,74.98,57945.0,72.6992,72.7088,72.5829,72.6314,57945.0
2024-08-21 15:50:00,74.98,75.29,74.98,75.13,412367.0,72.6314,72.9316,72.6314,72.7767,412367.0
2024-08-22 09:30:00,75.39,76.26,75.38,76.22,174987.0,73.0285,73.8713,73.0188,73.8325,174987.0
2024-08-22 09:40:00,76.22,76.24,75.67,75.81,92372.0,73.8325,73.8519,73.2997,73.4354,92372.0
2024-08-22 09:50:00,75.8,75.93,75.68,75.72,94833.0,73.4257,73.5516,73.3094,73.3482,94833.0
2024-08-22 10:00:00,75.72,75.86,75.53,75.53,83654.0,73.3482,73.4838,73.1641,73.1641,83654.0
2024-08-22 10:10:00,75.55,75.64,75.41,75.62,76815.0,73.1835,73.2707,73.0479,73.2513,76815.0
2024-08-22 10:20:00,75.63,75.7,75.47,75.54,49036.0,73.261,73.3288,73.106,73.1738,49036.0
2024-08-22 10:30:00,75.55,75.88,75.48,75.85,54760.0,73.1835,73.5032,73.1157,73.4741,54760.0
2024-08-22 10:40:00,75.84,76.03,75.84,75.95,36814.0,73.4644,73.6485,73.4644,73.571,36814.0
2024-08-22 10:50:00,75.95,76.02,75.9,75.94,35201.0,73.571,73.6388,73.5225,73.5613,35201.0
2024-08-22 11:00:00,75.96,75.97,75.75,75.75,51200.0,73.5807,73.5903,73.3772,73.3772,51200.0
2024-08-22 11:10:00,75.76,75.95,75.76,75.77,31890.0,73.3869,73.571,73.3869,73.3966,31890.0
2024-08-22 11:20:00,75.78,75.8,75.67,75.69,43390.0,73.4063,73.4257,73.2997,73.3191,43390.0
2024-08-22 11:30:00,75.69,75.85,75.67,75.8,49595.0,73.3191,73.4741,73.2997,73.4257,49595.0
2024-08-22 11:40:00,75.81,75.86,75.71,75.82,37607.0,73.4354,73.4838,73.3385,73.445,37607.0
2024-08-22 11:50:00,75.81,75.85,75.68,75.69,48971.0,73.4354,73.4741,73.3094,73.3191,48971.0
2024-08-22 12:00:00,75.67,75.73,75.62,75.71,39584.0,73.2997,73.3579,73.2513,73.3385,39584.0
2024-08-22 12:10:00,75.71,75.76,75.65,75.71,28360.0,73.3385,73.3869,73.2804,73.3385,28360.0
2024-08-22 12:20:00,75.71,75.8,75.68,75.72,48220.0,73.3385,73.4257,73.3094,73.3482,48220.0
2024-08-22 12:30:00,75.73,75.88,75.73,75.84,47572.0,73.3579,73.5032,73.3579,73.4644,47572.0
2024-08-22 12:40:00,75.84,75.91,75.77,75.8,29908.0,73.4644,73.5322,73.3966,73.4257,29908.0
2024-08-22 12:50:00,75.79,75.8,75.55,75.58,41188.0,73.416,73.4257,73.1835,73.2126,41188.0
2024-08-22 13:00:00,75.58,75.61,75.5,75.53,75538.0,73.2126,73.2416,73.1351,73.1641,75538.0
2024-08-22 13:10:00,75.52,75.63,75.52,75.62,34557.0,73.1544,73.261,73.1544,73.2513,34557.0
2024-08-22 13:20:00,75.62,75.7,75.54,75.55,36965.0,73.2513,73.3288,73.1738,73.1835,36965.0
2024-08-22 13:30:00,75.55,75.58,75.39,75.56,42570.0,73.1835,73.2126,73.0285,73.1932,42570.0
2024-08-22 13:40:00,75.56,75.6,75.49,75.56,35578.0,73.1932,73.2319,73.1254,73.1932,35578.0
2024-08-22 13:50:00,75.57,75.58,75.36,75.44,37997.0,73.2029,73.2126,72.9995,73.0769,37997.0
2024-08-22 14:00:00,75.44,75.54,75.35,75.5,53482.0,73.0769,73.1738,72.9898,73.1351,53482.0
2024-08-22 14:10:00,75.5,75.77,75.5,75.77,70046.0,73.1351,73.3966,73.1351,73.3966,70046.0
2024-08-22 14:20:00,75.77,75.78,75.66,75.78,25540.0,73.3966,73.4063,73.2901,73.4063,25540.0
2024-08-22 14:30:00,75.78,75.86,75.69,75.75,44528.0,73.4063,73.4838,73.3191,73.3772,44528.0
2024-08-22 14:40:00,75.74,75.81,75.71,75.71,39791.0,73.3675,73.4354,73.3385,73.3385,39791.0
2024-08-22 14:50:00,75.72,75.75,75.66,75.67,47227.0,73.3482,73.3772,73.2901,73.2997,47227.0
2024-08-22 15:00:00,75.68,75.74,75.65,75.71,36811.0,73.3094,73.3675,73.2804,73.3385,36811.0
2024-08-22 15:10:00,75.71,75.86,75.71,75.84,50125.0,73.3385,73.4838,73.3385,73.4644,50125.0
2024-08-22 15:20:00,75.84,75.85,75.74,75.81,69878.0,73.4644,73.4741,73.3675,73.4354,69878.0
2024-08-22 15:30:00,75.81,75.89,75.74,75.81,93216.0,73.4354,73.5128,73.3675,73.4354,93216.0
2024-08-22 15:40:00,75.79,75.83,75.72,75.81,102096.0,73.416,73.4547,73.3482,73.4354,102096.0
2024-08-22 15:50:00,75.81,75.93,75.73,75.93,507962.0,73.4354,73.5516,73.3579,73.5516,507962.0
2024-08-23 09:30:00,76.09,76.31,75.91,76.0,73292.0,73.7066,73.9197,73.5322,73.6194,73292.0
2024-08-23 09:40:00,76.0,76.3,75.96,76.19,116006.0,73.6194,73.91,73.5807,73.8035,116006.0
2024-08-23 09:50:00,76.19,76.42,76.14,76.35,69326.0,73.8035,74.0262,73.755,73.9584,69326.0
2024-08-23 10:00:00,76.36,76.96,76.36,76.8,196236.0,73.9681,74.5493,73.9681,74.3943,196236.0
2024-08-23 10:10:00,76.8,76.95,76.66,76.67,93551.0,74.3943,74.5396,74.2587,74.2684,93551.0
2024-08-23 10:20:00,76.64,76.98,76.64,76.91,65261.0,74.2394,74.5687,74.2394,74.5009,65261.0
2024-08-23 10:30:00,76.92,76.96,76.63,76.63,50549.0,74.5106,74.5493,74.2297,74.2297,50549.0
2024-08-23 10:40:00,76.64,76.73,76.57,76.68,55672.0,74.2394,74.3265,74.1715,74.2781,55672.0
2024-08-23 10:50:00,76.67,76.9,76.66,76.84,57361.0,74.2684,74.4912,74.2587,74.4331,57361.0
2024-08-23 11:00:00,76.85,76.89,76.76,76.89,47602.0,74.4428,74.4815,74.3556,74.4815,47602.0
2024-08-23 11:10:00,76.9,77.02,76.84,76.98,72231.0,74.4912,74.6075,74.4331,74.5687,72231.0
2024-08-23 11:20:00,76.98,77.02,76.92,76.97,59252.0,74.5687,74.6075,74.5106,74.559,59252.0
2024-08-23 11:30:00,76.97,77.05,76.95,77.01,36599.0,74.559,74.6365,74.5396,74.5978,36599.0
2024-08-23 11:40:00,77.01,77.07,76.88,76.95,48887.0,74.5978,74.6559,74.4718,74.5396,48887.0
2024-08-23 11:50:00,76.94,76.96,76.87,76.88,38118.0,74.53,74.5493,74.4622,74.4718,38118.0
2024-08-23 12:00:00,76.88,76.98,76.83,76.97,59210.0,74.4718,74.5687,74.4234,74.559,59210.0
2024-08-23 12:10:00,76.96,77.02,76.94,77.01,36897.0,74.5493,74.6075,74.53,74.5978,36897.0
2024-08-23 12:20:00,77.02,77.05,76.97,77.03,80769.0,74.6075,74.6365,74.559,74.6171,80769.0
2024-08-23 12:30:00,77.03,77.07,76.9,76.95,53924.0,74.6171,74.6559,74.4912,74.5396,53924.0
2024-08-23 12:40:00,76.95,77.01,76.87,76.93,47581.0,74.5396,74.5978,74.4622,74.5203,47581.0
2024-08-23 12:50:00,76.94,77.08,76.93,77.01,45338.0,74.53,74.6656,74.5203,74.5978,45338.0
2024-08-23 13:00:00,77.02,77.05,76.92,76.93,59267.0,74.6075,74.6365,74.5106,74.5203,59267.0
2024-08-23 13:10:00,76.95,76.97,76.84,76.84,42074.0,74.5396,74.559,74.4331,74.4331,42074.0
2024-08-23 13:20:00,76.84,76.93,76.83,76.83,55623.0,74.4331,74.5203,74.4234,74.4234,55623.0
2024-08-23 13:30:00,76.83,76.95,76.8,76.95,70520.0,74.4234,74.5396,74.3943,74.5396,70520.0
2024-08-23 13:40:00,76.95,77.03,76.94,77.01,52057.0,74.5396,74.6171,74.53,74.5978,52057.0
2024-08-23 13:50:00,77.0,77.01,76.94,76.98,30058.0,74.5881,74.5978,74.53,74.5687,30058.0
2024-08-23 14:00:00,76.97,77.07,76.92,77.06,38479.0,74.559,74.6559,74.5106,74.6462,38479.0
2024-08-23 14:10:00,77.07,77.12,77.02,77.03,70596.0,74.6559,74.7043,74.6075,74.6171,70596.0
2024-08-23 14:20:00,77.03,77.03,76.91,76.94,38663.0,74.6171,74.6171,74.5009,74.53,38663.0
2024-08-23 14:30:00,76.94,76.94,76.75,76.76,33789.0,74.53,74.53,74.3459,74.3556,33789.0
2024-08-23 14:40:00,76.76,76.8,76.68,76.75,30639.0,74.3556,74.3943,74.2781,74.3459,30639.0
2024-08-23 14:50:00,76.75,76.77,76.63,76.76,47760.0,74.3459,74.3653,74.2297,74.3556,47760.0
2024-08-23 15:00:00,76.76,76.84,76.74,76.84,38850.0,74.3556,74.4331,74.3362,74.4331,38850.0
2024-08-23 15:10:00,76.84,76.92,76.75,76.9,87753.0,74.4331,74.5106,74.3459,74.4912,87753.0
2024-08-23 15:20:00,76.91,76.99,76.9,76.98,59691.0,74.5009,74.5784,74.4912,74.5687,59691.0
2024-08-23 15:30:00,76.97,76.98,76.83,76.87,91855.0,74.559,74.5687,74.4234,74.4622,91855.0
2024-08-23 15:40:00,76.87,76.93,76.79,76.9,128270.0,74.4622,74.5203,74.3847,74.4912,128270.0
2024-08-23 15:50:00,76.91,76.97,76.63,76.71,481192.0,74.5009,74.559,74.2297,74.3072,481192.0
2024-08-26 09:30:00,76.8,77.04,76.65,76.98,83827.0,74.3943,74.6268,74.249,74.5687,83827.0
2024-08-26 09:40:00,77.04,77.26,77.0,77.22,18937.0,74.6268,74.8399,74.5881,74.8012,18937.0
2024-08-26 09:50:00,77.21,77.43,77.15,77.19,46880.0,74.7915,75.0046,74.7334,74.7721,46880.0
2024-08-26 10:00:00,77.19,77.24,76.92,76.96,41350.0,74.7721,74.8206,74.5106,74.5493,41350.0
2024-08-26 10:10:00,76.93,77.0,76.87,76.91,30103.0,74.5203,74.5881,74.4622,74.5009,30103.0
2024-08-26 10:20:00,76.92,76.95,76.78,76.9,25476.0,74.5106,74.5396,74.375,74.4912,25476.0
2024-08-26 10:30:00,76.89,77.04,76.86,77.0,35796.0,74.4815,74.6268,74.4525,74.5881,35796.0
2024-08-26 10:40:00,77.01,77.01,76.73,76.8,28517.0,74.5978,74.5978,74.3265,74.3943,28517.0
2024-08-26 10:50:00,76.79,76.8,76.62,76.63,30869.0,74.3847,74.3943,74.22,74.2297,30869.0
2024-08-26 11:00:00,76.64,76.64,76.51,76.53,23988.0,74.2394,74.2394,74.1134,74.1328,23988.0
2024-08-26 11:10:00,76.53,76.61,76.42,76.58,41248.0,74.1328,74.2103,74.0262,74.1812,41248.0
2024-08-26 11:20:00,76.57,76.6,76.48,76.58,42278.0,74.1715,74.2006,74.0844,74.1812,42278.0
2024-08-26 11:30:00,76.57,76.66,76.5,76.65,33651.0,74.1715,74.2587,74.1037,74.249,33651.0
2024-08-26 11:40:00,76.65,76.78,76.63,76.66,33287.0,74.249,74.375,74.2297,74.2587,33287.0
2024-08-26 11:50:00,76.67,76.79,76.66,76.71,32548.0,74.2684,74.3847,74.2587,74.3072,32548.0
2024-08-26 12:00:00,76.71,76.75,76.64,76.73,30778.0,74.3072,74.3459,74.2394,74.3265,30778.0
2024-08-26 12:10:00,76.73,76.78,76.71,76.72,38467.0,74.3265,74.375,74.3072,74.3168,38467.0
2024-08-26 12:20:00,76.72,76.78,76.67,76.76,30971.0,74.3168,74.375,74.2684,74.3556,30971.0
2024-08-26 12:30:00,76.76,76.81,76.73,76.79,31415.0,74.3556,74.404,74.3265,74.3847,31415.0
2024-08-26 12:40:00,76.8,76.85,76.78,76.83,17152.0,74.3943,74.4428,74.375,74.4234,17152.0
2024-08-26 12:50:00,76.83,76.93,76.82,76.93,33820.0,74.4234,74.5203,74.4137,74.5203,33820.0
2024-08-26 13:00:00,76.95,76.99,76.86,76.9,13027.0,74.5396,74.5784,74.4525,74.4912,13027.0
2024-08-26 13:10:00,76.92,76.95,76.87,76.89,9564.0,74.5106,74.5396,74.4622,74.4815,9564.0
2024-08-26 13:20:00,76.9,76.92,76.86,76.87,14002.0,74.4912,74.5106,74.4525,74.4622,14002.0
2024-08-26 13:30:00,76.89,76.9,76.77,76.77,32039.0,74.4815,74.4912,74.3653,74.3653,32039.0
2024-08-26 13:40:00,76.78,76.83,76.71,76.78,55237.0,74.375,74.4234,74.3072,74.375,55237.0
2024-08-26 13:50:00,76.78,76.85,76.72,76.81,24215.0,74.375,74.4428,74.3168,74.404,24215.0
2024-08-26 14:00:00,76.81,76.87,76.79,76.81,17967.0,74.404,74.4622,74.3847,74.404,17967.0
2024-08-26 14:10:00,76.83,76.94,76.78,76.94,23095.0,74.4234,74.53,74.375,74.53,23095.0
2024-08-26 14:20:00,76.94,77.02,76.89,76.97,29486.0,74.53,74.6075,74.4815,74.559,29486.0
2024-08-26 14:30:00,76.96,77.03,76.92,76.95,30850.0,74.5493,74.6171,74.5106,74.5396,30850.0
2024-08-26 14:40:00,76.94,77.0,76.89,76.9,23753.0,74.53,74.5881,74.4815,74.4912,23753.0
2024-08-26 14:50:00,76.87,76.96,76.84,76.9,30656.0,74.4622,74.5493,74.4331,74.4912,30656.0
2024-08-26 15:00:00,76.91,76.94,76.83,76.87,38352.0,74.5009,74.53,74.4234,74.4622,38352.0
2024-08-26 15:10:00,76.87,76.91,76.86,76.89,40157.0,74.4622,74.5009,74.4525,74.4815,40157.0
2024-08-26 15:20:00,76.89,76.94,76.87,76.91,51308.0,74.4815,74.53,74.4622,74.5009,51308.0
2024-08-26 15:30:00,76.92,76.98,76.84,76.96,37967.0,74.5106,74.5687,74.4331,74.5493,37967.0
2024-08-26 15:40:00,76.95,76.99,76.93,76.94,39620.0,74.5396,74.5784,74.5203,74.53,39620.0
2024-08-26 15:50:00,76.94,77.0,76.88,76.99,271429.0,74.53,74.5881,74.4718,74.5784,271429.0
2024-08-27 09:30:00,77.21,77.34,77.05,77.06,102978.0,74.7915,74.9174,74.6365,74.6462,102978.0
2024-08-27 09:40:00,77.06,77.45,77.06,77.37,53281.0,74.6462,75.024,74.6462,74.9465,53281.0
2024-08-27 09:50:00,77.34,77.46,77.1,77.18,69313.0,74.9174,75.0337,74.6849,74.7624,69313.0
2024-08-27 10:00:00,77.17,77.22,77.08,77.09,49065.0,74.7528,74.8012,74.6656,74.6753,49065.0
2024-08-27 10:10:00,77.09,77.1,76.95,77.06,59586.0,74.6753,74.6849,74.5396,74.6462,59586.0
2024-08-27 10:20:00,77.07,77.12,77.0,77.04,38605.0,74.6559,74.7043,74.5881,74.6268,38605.0
2024-08-27 10:30:00,77.03,77.12,76.95,76.99,41509.0,74.6171,74.7043,74.5396,74.5784,41509.0
2024-08-27 10:40:00,77.0,77.08,76.99,77.05,40657.0,74.5881,74.6656,74.5784,74.6365,40657.0
2024-08-27 10:50:00,77.05,77.13,77.03,77.11,27140.0,74.6365,74.714,74.6171,74.6946,27140.0
2024-08-27 11:00:00,77.12,77.16,77.03,77.11,47341.0,74.7043,74.7431,74.6171,74.6946,47341.0
2024-08-27 11:10:00,77.1,77.18,77.06,77.07,51167.0,74.6849,74.7624,74.6462,74.6559,51167.0
2024-08-27 11:20:00,77.07,77.12,77.01,77.08,31385.0,74.6559,74.7043,74.5978,74.6656,31385.0
2024-08-27 11:30:00,77.08,77.09,76.94,77.02,40947.0,74.6656,74.6753,74.53,74.6075,40947.0
2024-08-27 11:40:00,77.03,77.06,76.96,76.98,23010.0,74.6171,74.6462,74.5493,74.5687,23010.0
2024-08-27 11:50:00,76.98,77.04,76.97,77.02,29550.0,74.5687,74.6268,74.559,74.6075,29550.0
2024-08-27 12:00:00,77.02,77.02,76.89,76.95,30659.0,74.6075,74.6075,74.4815,74.5396,30659.0
2024-08-27 12:10:00,76.94,77.03,76.94,77.03,26878.0,74.53,74.6171,74.53,74.6171,26878.0
2024-08-27 12:20:00,77.04,77.04,76.86,76.95,33256.0,74.6268,74.6268,74.4525,74.5396,33256.0
2024-08-27 12:30:00,76.95,76.99,76.93,76.98,35734.0,74.5396,74.5784,74.5203,74.5687,35734.0
2024-08-27 12:40:00,76.98,77.02,76.88,76.97,29392.0,74.5687,74.6075,74.4718,74.559,29392.0
2024-08-27 12:50:00,76.96,77.02,76.94,76.94,12918.0,74.5493,74.6075,74.53,74.53,12918.0
2024-08-27 13:00:00,76.93,76.94,76.88,76.9,17589.0,74.5203,74.53,74.4718,74.4912,17589.0
2024-08-27 13:10:00,76.91,76.93,76.83,76.84,19332.0,74.5009,74.5203,74.4234,74.4331,19332.0
2024-08-27 13:20:00,76.85,76.9,76.69,76.9,91480.0,74.4428,74.4912,74.2878,74.4912,91480.0
2024-08-27 13:30:00,76.9,76.93,76.79,76.91,17553.0,74.4912,74.5203,74.3847,74.5009,17553.0
2024-08-27 13:40:00,76.92,76.95,76.89,76.95,12032.0,74.5106,74.5396,74.4815,74.5396,12032.0
2024-08-27 13:50:00,76.95,77.02,76.95,76.99,32359.0,74.5396,74.6075,74.5396,74.5784,32359.0
2024-08-27 14:00:00,76.96,76.98,76.91,76.97,16996.0,74.5493,74.5687,74.5009,74.559,16996.0
2024-08-27 14:10:00,76.98,77.07,76.97,77.04,42496.0,74.5687,74.6559,74.559,74.6268,42496.0
2024-08-27 14:20:00,77.04,77.06,77.0,77.03,28828.0,74.6268,74.6462,74.5881,74.6171,28828.0
2024-08-27 14:30:00,77.03,77.06,76.97,76.99,30350.0,74.6171,74.6462,74.559,74.5784,30350.0
2024-08-27 14:40:00,76.98,77.07,76.97,77.05,20712.0,74.5687,74.6559,74.559,74.6365,20712.0
2024-08-27 14:50:00,77.04,77.06,77.01,77.03,23271.0,74.6268,74.6462,74.5978,74.6171,23271.0
2024-08-27 15:00:00,77.03,77.1,77.01,77.06,31540.0,74.6171,74.6849,74.5978,74.6462,31540.0
2024-08-27 15:10:00,77.06,77.11,77.04,77.09,22126.0,74.6462,74.6946,74.6268,74.6753,22126.0
2024-08-27 15:20:00,77.09,77.22,77.09,77.16,53925.0,74.6753,74.8012,74.6753,74.7431,53925.0
2024-08-27 15:30:00,77.18,77.2,77.11,77.11,41534.0,74.7624,74.7818,74.6946,74.6946,41534.0
2024-08-27 15:40:00,77.11,77.21,77.09,77.2,59330.0,74.6946,74.7915,74.6753,74.7818,59330.0
2024-08-27 15:50:00,77.19,77.23,76.92,77.0,459977.0,74.7721,74.8109,74.5106,74.5881,459977.0
2024-08-28 09:30:00,77.46,78.58,77.23,78.5,350224.0,75.0337,76.1186,74.8109,76.0411,350224.0
2024-08-28 09:40:00,78.5,78.94,78.42,78.94,233093.0,76.0411,76.4673,75.9636,76.4673,233093.0
2024-08-28 09:50:00,78.92,78.93,78.69,78.93,117324.0,76.4479,76.4576,76.2251,76.4576,117324.0
2024-08-28 10:00:00,78.93,79.14,78.93,79.09,368475.0,76.4576,76.661,76.4576,76.6126,368475.0
2024-08-28 10:10:00,79.09,79.45,78.96,78.98,177147.0,76.6126,76.9613,76.4867,76.5061,177147.0
2024-08-28 10:20:00,78.97,79.06,78.62,78.66,212309.0,76.4964,76.5836,76.1573,76.1961,212309.0
2024-08-28 10:30:00,78.66,78.78,78.58,78.7,149587.0,76.1961,76.3123,76.1186,76.2348,149587.0
2024-08-28 10:40:00,78.7,78.89,78.7,78.89,103911.0,76.2348,76.4189,76.2348,76.4189,103911.0
2024-08-28 10:50:00,78.89,78.94,78.78,78.87,96022.0,76.4189,76.4673,76.3123,76.3995,96022.0
2024-08-28 11:00:00,78.87,78.87,78.63,78.79,127550.0,76.3995,76.3995,76.167,76.322,127550.0
2024-08-28 11:10:00,78.78,79.0,78.78,78.94,76519.0,76.3123,76.5254,76.3123,76.4673,76519.0
2024-08-28 11:20:00,78.94,78.99,78.76,78.82,112483.0,76.4673,76.5157,76.2929,76.3511,112483.0
2024-08-28 11:30:00,78.83,78.86,78.62,78.71,83615.0,76.3608,76.3898,76.1573,76.2445,83615.0
2024-08-28 11:40:00,78.71,78.72,78.58,78.64,43365.0,76.2445,76.2542,76.1186,76.1767,43365.0
2024-08-28 11:50:00,78.62,78.62,78.37,78.53,49984.0,76.1573,76.1573,75.9152,76.0702,49984.0
2024-08-28 12:00:00,78.52,78.65,78.5,78.61,50608.0,76.0605,76.1864,76.0411,76.1476,50608.0
2024-08-28 12:10:00,78.61,78.75,78.58,78.67,55370.0,76.1476,76.2833,76.1186,76.2058,55370.0
2024-08-28 12:20:00,78.67,78.69,78.55,78.65,40212.0,76.2058,76.2251,76.0895,76.1864,40212.0
2024-08-28 12:30:00,78.66,78.71,78.64,78.66,49065.0,76.1961,76.2445,76.1767,76.1961,49065.0
2024-08-28 12:40:00,78.65,78.79,78.64,78.75,43165.0,76.1864,76.322,76.1767,76.2833,43165.0
2024-08-28 12:50:00,78.75,78.83,78.75,78.78,37941.0,76.2833,76.3608,76.2833,76.3123,37941.0
2024-08-28 13:00:00,78.79,78.81,78.72,78.79,36104.0,76.322,76.3414,76.2542,76.322,36104.0
2024-08-28 13:10:00,78.8,78.89,78.79,78.84,65722.0,76.3317,76.4189,76.322,76.3704,65722.0
2024-08-28 13:20:00,78.83,78.85,78.67,78.8,61881.0,76.3608,76.3801,76.2058,76.3317,61881.0
2024-08-28 13:30:00,78.8,78.84,78.74,78.75,50785.0,76.3317,76.3704,76.2736,76.2833,50785.0
2024-08-28 13:40:00,78.75,78.77,78.65,78.65,33848.0,76.2833,76.3026,76.1864,76.1864,33848.0
2024-08-28 13:50:00,78.65,78.67,78.57,78.62,82910.0,76.1864,76.2058,76.1089,76.1573,82910.0
2024-08-28 14:00:00,78.62,78.71,78.6,78.67,65780.0,76.1573,76.2445,76.138,76.2058,65780.0
2024-08-28 14:10:00,78.67,78.69,78.64,78.67,55010.0,76.2058,76.2251,76.1767,76.2058,55010.0
2024-08-28 14:20:00,78.67,78.68,78.48,78.48,51494.0,76.2058,76.2155,76.0217,76.0217,51494.0
2024-08-28 14:30:00,78.46,78.5,78.35,78.42,37833.0,76.0023,76.0411,75.8958,75.9636,37833.0
2024-08-28 14:40:00,78.41,78.49,78.35,78.43,35339.0,75.9539,76.0314,75.8958,75.9733,35339.0
2024-08-28 14:50:00,78.44,78.61,78.43,78.61,41708.0,75.983,76.1476,75.9733,76.1476,41708.0
2024-08-28 15:00:00,78.62,78.7,78.53,78.53,46558.0,76.1573,76.2348,76.0702,76.0702,46558.0
2024-08-28 15:10:00,78.54,78.57,78.5,78.55,36626.0,76.0798,76.1089,76.0411,76.0895,36626.0
2024-08-28 15:20:00,78.56,78.74,78.55,78.7,58781.0,76.0992,76.2736,76.0895,76.2348,58781.0
2024-08-28 15:30:00,78.72,78.74,78.61,78.62,79558.0,76.2542,76.2736,76.1476,76.1573,79558.0
2024-08-28 15:40:00,78.62,78.72,78.62,78.63,64060.0,76.1573,76.2542,76.1573,76.167,64060.0
2024-08-28 15:50:00,78.64,78.8,78.53,78.56,362550.0,76.1767,76.3317,76.0702,76.0992,362550.0
2024-08-29 09:30:00,78.93,78.93,78.35,78.67,166438.0,76.4576,76.4576,75.8958,76.2058,166438.0
2024-08-29 09:40:00,78.69,78.9,78.43,78.43,60090.0,76.2251,76.4286,75.9733,75.9733,60090.0
2024-08-29 09:50:00,78.45,78.65,78.25,78.65,116385.0,75.9927,76.1864,75.7989,76.1864,116385.0
2024-08-29 10:00:00,78.64,79.02,78.64,78.94,84292.0,76.1767,76.5448,76.1767,76.4673,84292.0
2024-08-29 10:10:00,78.94,79.29,78.76,79.29,62222.0,76.4673,76.8063,76.2929,76.8063,62222.0
2024-08-29 10:20:00,79.28,79.34,79.12,79.25,122444.0,76.7967,76.8548,76.6417,76.7676,122444.0
2024-08-29 10:30:00,79.26,79.32,79.04,79.04,82343.0,76.7773,76.8354,76.5642,76.5642,82343.0
2024-08-29 10:40:00,79.04,79.31,79.01,79.24,58336.0,76.5642,76.8257,76.5351,76.7579,58336.0
2024-08-29 10:50:00,79.24,79.33,79.16,79.31,144196.0,76.7579,76.8451,76.6804,76.8257,144196.0
2024-08-29 11:00:00,79.31,79.44,79.24,79.36,89921.0,76.8257,76.9516,76.7579,76.8742,89921.0
2024-08-29 11:10:00,79.37,79.47,79.31,79.4,118951.0,76.8838,76.9807,76.8257,76.9129,118951.0
2024-08-29 11:20:00,79.42,79.45,79.32,79.34,66341.0,76.9323,76.9613,76.8354,76.8548,66341.0
2024-08-29 11:30:00,79.35,79.37,79.24,79.24,98977.0,76.8645,76.8838,76.7579,76.7579,98977.0
2024-08-29 11:40:00,79.23,79.28,79.15,79.24,61059.0,76.7482,76.7967,76.6707,76.7579,61059.0
2024-08-29 11:50:00,79.26,79.3,79.18,79.29,48828.0,76.7773,76.816,76.6998,76.8063,48828.0
2024-08-29 12:00:00,79.29,79.3,79.23,79.28,44752.0,76.8063,76.816,76.7482,76.7967,44752.0
2024-08-29 12:10:00,79.29,79.44,79.28,79.42,54648.0,76.8063,76.9516,76.7967,76.9323,54648.0
2024-08-29 12:20:00,79.42,79.52,79.4,79.44,107860.0,76.9323,77.0291,76.9129,76.9516,107860.0
2024-08-29 12:30:00,79.43,79.6,79.42,79.6,34094.0,76.942,77.1066,76.9323,77.1066,34094.0
2024-08-29 12:40:00,79.61,79.61,79.48,79.5,25651.0,77.1163,77.1163,76.9904,77.0098,25651.0
2024-08-29 12:50:00,79.51,79.57,79.49,79.49,40213.0,77.0195,77.0776,77.0001,77.0001,40213.0
2024-08-29 13:00:00,79.51,79.51,79.39,79.39,26668.0,77.0195,77.0195,76.9032,76.9032,26668.0
2024-08-29 13:10:00,79.38,79.4,79.31,79.36,32959.0,76.8935,76.9129,76.8257,76.8742,32959.0
2024-08-29 13:20:00,79.36,79.49,79.31,79.47,24352.0,76.8742,77.0001,76.8257,76.9807,24352.0
2024-08-29 13:30:00,79.48,79.51,79.42,79.51,29697.0,76.9904,77.0195,76.9323,77.0195,29697.0
2024-08-29 13:40:00,79.5,79.55,79.45,79.52,24090.0,77.0098,77.0582,76.9613,77.0291,24090.0
2024-08-29 13:50:00,79.5,79.57,79.46,79.56,38107.0,77.0098,77.0776,76.971,77.0679,38107.0
2024-08-29 14:00:00,79.56,79.56,79.47,79.5,26600.0,77.0679,77.0679,76.9807,77.0098,26600.0
2024-08-29 14:10:00,79.49,79.49,79.4,79.45,52717.0,77.0001,77.0001,76.9129,76.9613,52717.0
2024-08-29 14:20:00,79.45,79.46,79.33,79.34,35518.0,76.9613,76.971,76.8451,76.8548,35518.0
2024-08-29 14:30:00,79.34,79.43,79.27,79.32,79543.0,76.8548,76.942,76.787,76.8354,79543.0
2024-08-29 14:40:00,79.32,79.36,79.22,79.22,60844.0,76.8354,76.8742,76.7385,76.7385,60844.0
2024-08-29 14:50:00,79.21,79.36,79.14,79.31,57399.0,76.7289,76.8742,76.661,76.8257,57399.0
2024-08-29 15:00:00,79.31,79.31,79.08,79.22,84518.0,76.8257,76.8257,76.6029,76.7385,84518.0
2024-08-29 15:10:00,79.2,79.46,79.15,79.4,120806.0,76.7192,76.971,76.6707,76.9129,120806.0
2024-08-29 15:20:00,79.41,79.49,79.31,79.46,93079.0,76.9226,77.0001,76.8257,76.971,93079.0
2024-08-29 15:30:00,79.47,79.47,79.31,79.32,144830.0,76.9807,76.9807,76.8257,76.8354,144830.0
2024-08-29 15:40:00,79.31,79.47,79.23,79.45,145049.0,76.8257,76.9807,76.7482,76.9613,145049.0
2024-08-29 15:50:00,79.44,79.65,79.44,79.46,552132.0,76.9516,77.1551,76.9516,76.971,552132.0
2024-08-30 09:30:00,79.43,80.25,79.28,79.77,449123.0,76.942,77.7363,76.7967,77.2713,449123.0
2024-08-30 09:40:00,79.8,79.8,79.25,79.27,65642.0,77.3004,77.3004,76.7676,76.787,65642.0
2024-08-30 09:50:00,79.28,79.49,79.17,79.4,49328.0,76.7967,77.0001,76.6901,76.9129,49328.0
2024-08-30 10:00:00,79.4,79.5,79.27,79.35,46152.0,76.9129,77.0098,76.787,76.8645,46152.0
2024-08-30 10:10:00,79.34,79.44,79.29,79.38,30000.0,76.8548,76.9516,76.8063,76.8935,30000.0
2024-08-30 10:20:00,79.37,79.62,79.34,79.51,34526.0,76.8838,77.126,76.8548,77.0195,34526.0
2024-08-30 10:30:00,79.52,79.58,79.32,79.38,69883.0,77.0291,77.0873,76.8354,76.8935,69883.0
2024-08-30 10:40:00,79.39,79.48,79.29,79.35,39784.0,76.9032,76.9904,76.8063,76.8645,39784.0
2024-08-30 10:50:00,79.35,79.39,79.2,79.2,34043.0,76.8645,76.9032,76.7192,76.7192,34043.0
2024-08-30 11:00:00,79.19,79.24,79.08,79.18,59133.0,76.7095,76.7579,76.6029,76.6998,59133.0
2024-08-30 11:10:00,79.17,79.23,78.98,79.0,30314.0,76.6901,76.7482,76.5061,76.5254,30314.0
2024-08-30 11:20:00,78.97,79.01,78.87,78.92,32158.0,76.4964,76.5351,76.3995,76.4479,32158.0
2024-08-30 11:30:00,78.96,78.97,78.83,78.87,34638.0,76.4867,76.4964,76.3608,76.3995,34638.0
2024-08-30 11:40:00,78.86,78.94,78.84,78.89,37632.0,76.3898,76.4673,76.3704,76.4189,37632.0
2024-08-30 11:50:00,78.89,78.96,78.81,78.9,25140.0,76.4189,76.4867,76.3414,76.4286,25140.0
2024-08-30 12:00:00,78.89,78.91,78.73,78.78,29565.0,76.4189,76.4383,76.2639,76.3123,29565.0
2024-08-30 12:10:00,78.79,78.84,78.73,78.8,99525.0,76.322,76.3704,76.2639,76.3317,99525.0
2024-08-30 12:20:00,78.8,78.8,78.63,78.66,16488.0,76.3317,76.3317,76.167,76.1961,16488.0
2024-08-30 12:30:00,78.66,78.74,78.6,78.74,28079.0,76.1961,76.2736,76.138,76.2736,28079.0
2024-08-30 12:40:00,78.73,78.91,78.73,78.88,45090.0,76.2639,76.4383,76.2639,76.4092,45090.0
2024-08-30 12:50:00,78.88,79.02,78.87,78.96,25203.0,76.4092,76.5448,76.3995,76.4867,25203.0
2024-08-30 13:00:00,78.97,79.06,78.93,78.97,17254.0,76.4964,76.5836,76.4576,76.4964,17254.0
2024-08-30 13:10:00,78.98,79.03,78.89,78.97,15202.0,76.5061,76.5545,76.4189,76.4964,15202.0
2024-08-30 13:20:00,78.98,78.98,78.88,78.88,18359.0,76.5061,76.5061,76.4092,76.4092,18359.0
2024-08-30 13:30:00,78.88,78.91,78.81,78.81,13268.0,76.4092,76.4383,76.3414,76.3414,13268.0
2024-08-30 13:40:00,78.82,78.89,78.82,78.87,12575.0,76.3511,76.4189,76.3511,76.3995,12575.0
2024-08-30 13:50:00,78.88,78.91,78.84,78.87,12682.0,76.4092,76.4383,76.3704,76.3995,12682.0
2024-08-30 14:00:00,78.86,79.0,78.85,78.97,23105.0,76.3898,76.5254,76.3801,76.4964,23105.0
2024-08-30 14:10:00,78.97,78.97,78.86,78.92,54008.0,76.4964,76.4964,76.3898,76.4479,54008.0
2024-08-30 14:20:00,78.92,79.0,78.91,78.96,16074.0,76.4479,76.5254,76.4383,76.4867,16074.0
2024-08-30 14:30:00,78.95,78.99,78.92,78.97,17924.0,76.477,76.5157,76.4479,76.4964,17924.0
2024-08-30 14:40:00,78.97,79.08,78.97,79.04,22982.0,76.4964,76.6029,76.4964,76.5642,22982.0
2024-08-30 14:50:00,79.05,79.07,78.95,79.0,33789.0,76.5739,76.5932,76.477,76.5254,33789.0
2024-08-30 15:00:00,79.0,79.1,78.99,79.06,29983.0,76.5254,76.6223,76.5157,76.5836,29983.0
2024-08-30 15:10:00,79.07,79.09,78.99,79.08,76351.0,76.5932,76.6126,76.5157,76.6029,76351.0
2024-08-30 15:20:00,79.09,79.21,79.06,79.19,44392.0,76.6126,76.7289,76.5836,76.7095,44392.0
2024-08-30 15:30:00,79.19,79.29,79.11,79.28,77489.0,76.7095,76.8063,76.632,76.7967,77489.0
2024-08-30 15:40:00,79.27,79.28,79.16,79.23,60954.0,76.787,76.7967,76.6804,76.7482,60954.0
2024-08-30 15:50:00,79.24,79.25,78.87,78.99,555867.0,76.7579,76.7676,76.3995,76.5157,555867.0
2024-09-03 09:30:00,79.75,80.2,79.4,79.67,339395.0,77.2519,77.6878,76.9129,77.1744,339395.0
2024-09-03 09:40:00,79.7,80.1,79.67,80.07,81329.0,77.2035,77.591,77.1744,77.5619,81329.0
2024-09-03 09:50:00,80.05,80.39,79.84,80.31,98208.0,77.5425,77.8719,77.3391,77.7944,98208.0
2024-09-03 10:00:00,80.31,80.44,80.08,80.25,131950.0,77.7944,77.9203,77.5716,77.7363,131950.0
2024-09-03 10:10:00,80.27,80.36,80.07,80.08,139921.0,77.7557,77.8428,77.5619,77.5716,139921.0
2024-09-03 10:20:00,80.09,80.15,79.76,79.87,86861.0,77.5813,77.6394,77.2616,77.3682,86861.0
2024-09-03 10:30:00,79.86,80.02,79.74,79.99,69497.0,77.3585,77.5135,77.2423,77.4844,69497.0
2024-09-03 10:40:00,79.98,80.22,79.88,80.2,39130.0,77.4747,77.7072,77.3779,77.6878,39130.0
2024-09-03 10:50:00,80.22,80.28,80.04,80.27,67242.0,77.7072,77.7653,77.5329,77.7557,67242.0
2024-09-03 11:00:00,80.28,80.29,79.97,79.99,104328.0,77.7653,77.775,77.465,77.4844,104328.0
2024-09-03 11:10:00,80.0,80.01,79.74,79.82,90033.0,77.4941,77.5038,77.2423,77.3197,90033.0
2024-09-03 11:20:00,79.83,79.96,79.73,79.87,62600.0,77.3294,77.4554,77.2326,77.3682,62600.0
2024-09-03 11:30:00,79.88,79.9,79.78,79.82,47956.0,77.3779,77.3972,77.281,77.3197,47956.0
2024-09-03 11:40:00,79.82,79.99,79.82,79.98,50180.0,77.3197,77.4844,77.3197,77.4747,50180.0
2024-09-03 11:50:00,79.99,79.99,79.87,79.9,40845.0,77.4844,77.4844,77.3682,77.3972,40845.0
2024-09-03 12:00:00,79.89,80.0,79.85,79.92,28310.0,77.3876,77.4941,77.3488,77.4166,28310.0
2024-09-03 12:10:00,79.91,80.02,79.86,79.9,45043.0,77.4069,77.5135,77.3585,77.3972,45043.0
2024-09-03 12:20:00,79.92,79.95,79.76,79.8,39658.0,77.4166,77.4457,77.2616,77.3004,39658.0
2024-09-03 12:30:00,79.81,79.81,79.67,79.7,42584.0,77.3101,77.3101,77.1744,77.2035,42584.0
2024-09-03 12:40:00,79.69,79.75,79.64,79.65,30990.0,77.1938,77.2519,77.1454,77.1551,30990.0
2024-09-03 12:50:00,79.66,79.8,79.61,79.78,34640.0,77.1648,77.3004,77.1163,77.281,34640.0
2024-09-03 13:00:00,79.77,79.99,79.77,79.94,48037.0,77.2713,77.4844,77.2713,77.436,48037.0
2024-09-03 13:10:00,79.93,79.99,79.87,79.97,53831.0,77.4263,77.4844,77.3682,77.465,53831.0
2024-09-03 13:20:00,79.98,79.99,79.91,79.96,29274.0,77.4747,77.4844,77.4069,77.4554,29274.0
2024-09-03 13:30:00,79.96,80.0,79.92,79.99,41253.0,77.4554,77.4941,77.4166,77.4844,41253.0
2024-09-03 13:40:00,80.0,80.0,79.9,79.97,36628.0,77.4941,77.4941,77.3972,77.465,36628.0
2024-09-03 13:50:00,79.96,79.98,79.86,79.95,32593.0,77.4554,77.4747,77.3585,77.4457,32593.0
2024-09-03 14:00:00,79.94,79.95,79.85,79.91,36542.0,77.436,77.4457,77.3488,77.4069,36542.0
2024-09-03 14:10:00,79.92,80.06,79.89,80.06,76646.0,77.4166,77.5522,77.3876,77.5522,76646.0
2024-09-03 14:20:00,80.06,80.15,80.03,80.1,48745.0,77.5522,77.6394,77.5232,77.591,48745.0
2024-09-03 14:30:00,80.08,80.1,79.95,80.02,58443.0,77.5716,77.591,77.4457,77.5135,58443.0
2024-09-03 14:40:00,80.02,80.09,79.96,79.98,36087.0,77.5135,77.5813,77.4554,77.4747,36087.0
2024-09-03 14:50:00,79.98,80.02,79.85,79.85,72781.0,77.4747,77.5135,77.3488,77.3488,72781.0
2024-09-03 15:00:00,79.85,79.85,79.57,79.58,37954.0,77.3488,77.3488,77.0776,77.0873,37954.0
2024-09-03 15:10:00,79.58,79.67,79.54,79.63,51384.0,77.0873,77.1744,77.0485,77.1357,51384.0
2024-09-03 15:20:00,79.62,79.74,79.58,79.7,58338.0,77.126,77.2423,77.0873,77.2035,58338.0
2024-09-03 15:30:00,79.71,79.84,79.56,79.61,80010.0,77.2132,77.3391,77.0679,77.1163,80010.0
2024-09-03 15:40:00,79.61,79.8,79.58,79.75,133971.0,77.1163,77.3004,77.0873,77.2519,133971.0
2024-09-03 15:50:00,79.75,79.79,79.58,79.73,387684.0,77.2519,77.2907,77.0873,77.2326,387684.0
2024-09-04 09:30:00,79.66,80.0,79.41,79.94,139844.0,77.1648,77.4941,76.9226,77.436,139844.0
2024-09-04 09:40:00,79.95,79.96,79.62,79.67,39080.0,77.4457,77.4554,77.126,77.1744,39080.0
2024-09-04 09:50:00,79.66,79.96,79.63,79.91,36084.0,77.1648,77.4554,77.1357,77.4069,36084.0
2024-09-04 10:00:00,79.88,79.95,79.72,79.81,39006.0,77.3779,77.4457,77.2229,77.3101,39006.0
2024-09-04 10:10:00,79.83,79.86,79.57,79.72,53444.0,77.3294,77.3585,77.0776,77.2229,53444.0
2024-09-04 10:20:00,79.75,79.93,79.62,79.73,53754.0,77.2519,77.4263,77.126,77.2326,53754.0
2024-09-04 10:30:00,79.76,79.76,79.5,79.6,32671.0,77.2616,77.2616,77.0098,77.1066,32671.0
2024-09-04 10:40:00,79.6,79.72,79.51,79.68,36099.0,77.1066,77.2229,77.0195,77.1841,36099.0
2024-09-04 10:50:00,79.68,79.72,79.56,79.68,32563.0,77.1841,77.2229,77.0679,77.1841,32563.0
2024-09-04 11:00:00,79.69,79.72,79.45,79.5,37102.0,77.1938,77.2229,76.9613,77.0098,37102.0
2024-09-04 11:10:00,79.49,79.6,79.3,79.46,68140.0,77.0001,77.1066,76.816,76.971,68140.0
2024-09-04 11:20:00,79.46,79.55,79.4,79.48,52790.0,76.971,77.0582,76.9129,76.9904,52790.0
2024-09-04 11:30:00,79.48,79.51,79.38,79.43,29021.0,76.9904,77.0195,76.8935,76.942,29021.0
2024-09-04 11:40:00,79.43,79.46,79.38,79.42,29256.0,76.942,76.971,76.8935,76.9323,29256.0
2024-09-04 11:50:00,79.4,79.45,79.34,79.41,35207.0,76.9129,76.9613,76.8548,76.9226,35207.0
2024-09-04 12:00:00,79.39,79.43,79.26,79.32,30699.0,76.9032,76.942,76.7773,76.8354,30699.0
2024-09-04 12:10:00,79.3,79.3,79.16,79.19,42027.0,76.816,76.816,76.6804,76.7095,42027.0
2024-09-04 12:20:00,79.19,79.28,79.18,79.22,18393.0,76.7095,76.7967,76.6998,76.7385,18393.0
2024-09-04 12:30:00,79.21,79.34,79.21,79.23,33375.0,76.7289,76.8548,76.7289,76.7482,33375.0
2024-09-04 12:40:00,79.24,79.26,79.14,79.21,16937.0,76.7579,76.7773,76.661,76.7289,16937.0
2024-09-04 12:50:00,79.2,79.23,79.11,79.11,39486.0,76.7192,76.7482,76.632,76.632,39486.0
2024-09-04 13:00:00,79.1,79.18,78.98,79.02,27286.0,76.6223,76.6998,76.5061,76.5448,27286.0
2024-09-04 13:10:00,79.04,79.1,78.97,79.03,18907.0,76.5642,76.6223,76.4964,76.5545,18907.0
2024-09-04 13:20:00,79.01,79.04,78.95,78.97,23537.0,76.5351,76.5642,76.477,76.4964,23537.0
2024-09-04 13:30:00,78.96,79.01,78.8,78.8,41040.0,76.4867,76.5351,76.3317,76.3317,41040.0
2024-09-04 13:40:00,78.8,78.87,78.72,78.84,66501.0,76.3317,76.3995,76.2542,76.3704,66501.0
2024-09-04 13:50:00,78.85,78.95,78.8,78.95,32874.0,76.3801,76.477,76.3317,76.477,32874.0
2024-09-04 14:00:00,78.97,79.0,78.89,78.98,33619.0,76.4964,76.5254,76.4189,76.5061,33619.0
2024-09-04 14:10:00,78.98,79.08,78.97,79.07,43145.0,76.5061,76.6029,76.4964,76.5932,43145.0
2024-09-04 14:20:00,79.07,79.15,79.04,79.08,31613.0,76.5932,76.6707,76.5642,76.6029,31613.0
2024-09-04 14:30:00,79.08,79.15,79.04,79.05,31830.0,76.6029,76.6707,76.5642,76.5739,31830.0
2024-09-04 14:40:00,79.06,79.21,79.05,79.19,29853.0,76.5836,76.7289,76.5739,76.7095,29853.0
2024-09-04 14:50:00,79.2,79.2,79.09,79.12,27621.0,76.7192,76.7192,76.6126,76.6417,27621.0
2024-09-04 15:00:00,79.12,79.16,79.04,79.09,29768.0,76.6417,76.6804,76.5642,76.6126,29768.0
2024-09-04 15:10:00,79.08,79.12,79.05,79.12,35311.0,76.6029,76.6417,76.5739,76.6417,35311.0
2024-09-04 15:20:00,79.12,79.24,79.08,79.2,46159.0,76.6417,76.7579,76.6029,76.7192,46159.0
2024-09-04 15:30:00,79.19,79.25,79.14,79.22,42538.0,76.7095,76.7676,76.661,76.7385,42538.0
2024-09-04 15:40:00,79.21,79.29,79.16,79.28,77953.0,76.7289,76.8063,76.6804,76.7967,77953.0
2024-09-04 15:50:00,79.28,79.28,79.02,79.13,306298.0,76.7967,76.7967,76.5448,76.6514,306298.0
2024-09-05 09:30:00,79.16,79.32,78.16,78.25,141895.0,76.6804,76.8354,75.7117,75.7989,141895.0
2024-09-05 09:40:00,78.23,78.61,78.18,78.45,45426.0,75.7796,76.1476,75.7311,75.9927,45426.0
2024-09-05 09:50:00,78.46,78.69,78.45,78.58,27578.0,76.0023,76.2251,75.9927,76.1186,27578.0
2024-09-05 10:00:00,78.61,78.71,78.4,78.7,55304.0,76.1476,76.2445,75.9442,76.2348,55304.0
2024-09-05 10:10:00,78.68,78.79,78.32,78.38,60120.0,76.2155,76.322,75.8667,75.9249,60120.0
2024-09-05 10:20:00,78.36,78.45,78.27,78.44,29739.0,75.9055,75.9927,75.8183,75.983,29739.0
2024-09-05 10:30:00,78.44,78.57,78.38,78.38,27817.0,75.983,76.1089,75.9249,75.9249,27817.0
2024-09-05 10:40:00,78.38,78.44,78.14,78.14,38276.0,75.9249,75.983,75.6924,75.6924,38276.0
2024-09-05 10:50:00,78.15,78.22,78.07,78.08,28245.0,75.7021,75.7699,75.6246,75.6342,28245.0
2024-09-05 11:00:00,78.08,78.08,77.88,78.02,43449.0,75.6342,75.6342,75.4405,75.5761,43449.0
2024-09-05 11:10:00,78.0,78.05,77.84,77.89,39480.0,75.5568,75.6052,75.4018,75.4502,39480.0
2024-09-05 11:20:00,77.89,77.99,77.74,77.86,81937.0,75.4502,75.5471,75.3049,75.4211,81937.0
2024-09-05 11:30:00,77.86,77.98,77.83,77.87,52440.0,75.4211,75.5374,75.3921,75.4308,52440.0
2024-09-05 11:40:00,77.86,78.01,77.78,77.97,29682.0,75.4211,75.5664,75.3436,75.5277,29682.0
2024-09-05 11:50:00,77.98,78.07,77.92,77.92,45408.0,75.5374,75.6246,75.4793,75.4793,45408.0
2024-09-05 12:00:00,77.92,77.98,77.87,77.91,27000.0,75.4793,75.5374,75.4308,75.4696,27000.0
2024-09-05 12:10:00,77.91,78.0,77.79,78.0,32328.0,75.4696,75.5568,75.3533,75.5568,32328.0
2024-09-05 12:20:00,77.99,78.13,77.98,78.12,71760.0,75.5471,75.6827,75.5374,75.673,71760.0
2024-09-05 12:30:00,78.11,78.17,78.06,78.13,39671.0,75.6633,75.7214,75.6149,75.6827,39671.0
2024-09-05 12:40:00,78.14,78.21,78.08,78.2,35456.0,75.6924,75.7602,75.6342,75.7505,35456.0
2024-09-05 12:50:00,78.19,78.34,78.14,78.27,27872.0,75.7408,75.8861,75.6924,75.8183,27872.0
2024-09-05 13:00:00,78.28,78.35,78.2,78.33,24648.0,75.828,75.8958,75.7505,75.8764,24648.0
2024-09-05 13:10:00,78.35,78.37,78.25,78.33,23711.0,75.8958,75.9152,75.7989,75.8764,23711.0
2024-09-05 13:20:00,78.32,78.39,78.26,78.3,22768.0,75.8667,75.9345,75.8086,75.8474,22768.0
2024-09-05 13:30:00,78.28,78.47,78.28,78.41,17992.0,75.828,76.012,75.828,75.9539,17992.0
2024-09-05 13:40:00,78.41,78.65,78.41,78.58,27596.0,75.9539,76.1864,75.9539,76.1186,27596.0
2024-09-05 13:50:00,78.59,78.65,78.53,78.63,23353.0,76.1283,76.1864,76.0702,76.167,23353.0
2024-09-05 14:00:00,78.64,78.67,78.55,78.64,27714.0,76.1767,76.2058,76.0895,76.1767,27714.0
2024-09-05 14:10:00,78.64,78.67,78.56,78.6,24405.0,76.1767,76.2058,76.0992,76.138,24405.0
2024-09-05 14:20:00,78.61,78.71,78.57,78.69,41500.0,76.1476,76.2445,76.1089,76.2251,41500.0
2024-09-05 14:30:00,78.7,78.87,78.68,78.8,38142.0,76.2348,76.3995,76.2155,76.3317,38142.0
2024-09-05 14:40:00,78.8,78.81,78.72,78.76,38747.0,76.3317,76.3414,76.2542,76.2929,38747.0
2024-09-05 14:50:00,78.75,78.83,78.68,78.72,44365.0,76.2833,76.3608,76.2155,76.2542,44365.0
2024-09-05 15:00:00,78.72,78.76,78.68,78.73,41803.0,76.2542,76.2929,76.2155,76.2639,41803.0
2024-09-05 15:10:00,78.72,78.72,78.45,78.52,66407.0,76.2542,76.2542,75.9927,76.0605,66407.0
2024-09-05 15:20:00,78.51,78.61,78.51,78.59,48821.0,76.0508,76.1476,76.0508,76.1283,48821.0
2024-09-05 15:30:00,78.59,78.78,78.58,78.69,60128.0,76.1283,76.3123,76.1186,76.2251,60128.0
2024-09-05 15:40:00,78.68,78.71,78.6,78.71,70037.0,76.2155,76.2445,76.138,76.2445,70037.0
2024-09-05 15:50:00,78.71,78.8,78.48,78.8,377166.0,76.2445,76.3317,76.0217,76.3317,377166.0
2024-09-06 09:30:00,78.87,79.11,78.8,78.99,96218.0,76.3995,76.632,76.3317,76.5157,96218.0
2024-09-06 09:40:00,79.0,79.21,78.96,79.05,31898.0,76.5254,76.7289,76.4867,76.5739,31898.0
2024-09-06 09:50:00,79.01,79.04,78.67,78.88,36797.0,76.5351,76.5642,76.2058,76.4092,36797.0
2024-09-06 10:00:00,78.87,78.93,78.64,78.64,42637.0,76.3995,76.4576,76.1767,76.1767,42637.0
2024-09-06 10:10:00,78.69,78.79,78.55,78.68,41972.0,76.2251,76.322,76.0895,76.2155,41972.0
2024-09-06 10:20:00,78.65,78.73,78.45,78.54,49828.0,76.1864,76.2639,75.9927,76.0798,49828.0
2024-09-06 10:30:00,78.58,78.6,78.38,78.47,45400.0,76.1186,76.138,75.9249,76.012,45400.0
2024-09-06 10:40:00,78.47,78.49,78.31,78.35,40030.0,76.012,76.0314,75.857,75.8958,40030.0
2024-09-06 10:50:00,78.32,78.39,78.26,78.34,38886.0,75.8667,75.9345,75.8086,75.8861,38886.0
2024-09-06 11:00:00,78.36,78.61,78.33,78.42,70588.0,75.9055,76.1476,75.8764,75.9636,70588.0
2024-09-06 11:10:00,78.43,78.64,78.39,78.64,57447.0,75.9733,76.1767,75.9345,76.1767,57447.0
2024-09-06 11:20:00,78.65,78.84,78.63,78.72,124910.0,76.1864,76.3704,76.167,76.2542,124910.0
2024-09-06 11:30:00,78.73,78.86,78.54,78.57,57849.0,76.2639,76.3898,76.0798,76.1089,57849.0
2024-09-06 11:40:00,78.57,78.61,78.35,78.46,55413.0,76.1089,76.1476,75.8958,76.0023,55413.0
2024-09-06 11:50:00,78.47,78.6,78.42,78.57,36043.0,76.012,76.138,75.9636,76.1089,36043.0
2024-09-06 12:00:00,78.56,78.66,78.53,78.58,50854.0,76.0992,76.1961,76.0702,76.1186,50854.0
2024-09-06 12:10:00,78.59,78.62,78.52,78.54,37175.0,76.1283,76.1573,76.0605,76.0798,37175.0
2024-09-06 12:20:00,78.53,78.59,78.52,78.56,51301.0,76.0702,76.1283,76.0605,76.0992,51301.0
2024-09-06 12:30:00,78.55,78.65,78.48,78.57,58909.0,76.0895,76.1864,76.0217,76.1089,58909.0
2024-09-06 12:40:00,78.55,78.57,78.34,78.42,43089.0,76.0895,76.1089,75.8861,75.9636,43089.0
2024-09-06 12:50:00,78.42,78.54,78.31,78.52,112038.0,75.9636,76.0798,75.857,76.0605,112038.0
2024-09-06 13:00:00,78.52,78.62,78.48,78.61,37097.0,76.0605,76.1573,76.0217,76.1476,37097.0
2024-09-06 13:10:00,78.59,78.64,78.54,78.58,26146.0,76.1283,76.1767,76.0798,76.1186,26146.0
2024-09-06 13:20:00,78.57,78.66,78.55,78.57,25050.0,76.1089,76.1961,76.0895,76.1089,25050.0
2024-09-06 13:30:00,78.57,78.61,78.53,78.61,36090.0,76.1089,76.1476,76.0702,76.1476,36090.0
2024-09-06 13:40:00,78.6,78.67,78.6,78.65,26370.0,76.138,76.2058,76.138,76.1864,26370.0
2024-09-06 13:50:00,78.65,78.79,78.62,78.72,84647.0,76.1864,76.322,76.1573,76.2542,84647.0
2024-09-06 14:00:00,78.72,78.77,78.59,78.69,69247.0,76.2542,76.3026,76.1283,76.2251,69247.0
2024-09-06 14:10:00,78.69,78.72,78.62,78.68,39577.0,76.2251,76.2542,76.1573,76.2155,39577.0
2024-09-06 14:20:00,78.69,78.73,78.63,78.72,30480.0,76.2251,76.2639,76.167,76.2542,30480.0
2024-09-06 14:30:00,78.7,78.71,78.57,78.62,33828.0,76.2348,76.2445,76.1089,76.1573,33828.0
2024-09-06 14:40:00,78.63,78.64,78.52,78.56,40182.0,76.167,76.1767,76.0605,76.0992,40182.0
2024-09-06 14:50:00,78.55,78.55,78.44,78.48,94801.0,76.0895,76.0895,75.983,76.0217,94801.0
2024-09-06 15:00:00,78.49,78.64,78.49,78.64,103722.0,76.0314,76.1767,76.0314,76.1767,103722.0
2024-09-06 15:10:00,78.63,78.74,78.61,78.73,94835.0,76.167,76.2736,76.1476,76.2639,94835.0
2024-09-06 15:20:00,78.72,78.81,78.72,78.77,98960.0,76.2542,76.3414,76.2542,76.3026,98960.0
2024-09-06 15:30:00,78.77,78.8,78.65,78.68,165977.0,76.3026,76.3317,76.1864,76.2155,165977.0
2024-09-06 15:40:00,78.67,78.84,78.64,78.81,141715.0,76.2058,76.3704,76.1767,76.3414,141715.0
2024-09-06 15:50:00,78.8,78.8,78.63,78.75,735962.0,76.3317,76.3317,76.167,76.2833,735962.0
2024-09-09 09:30:00,78.4,79.02,78.36,78.36,127220.0,75.9442,76.5448,75.9055,75.9055,127220.0
2024-09-09 09:40:00,78.37,78.96,78.36,78.96,35792.0,75.9152,76.4867,75.9055,76.4867,35792.0
2024-09-09 09:50:00,78.94,79.16,78.92,79.08,44540.0,76.4673,76.6804,76.4479,76.6029,44540.0
2024-09-09 10:00:00,79.09,79.22,79.03,79.06,52979.0,76.6126,76.7385,76.5545,76.5836,52979.0
2024-09-09 10:10:00,79.06,79.11,78.85,79.04,60818.0,76.5836,76.632,76.3801,76.5642,60818.0
2024-09-09 10:20:00,79.06,79.06,78.89,78.94,32550.0,76.5836,76.5836,76.4189,76.4673,32550.0
2024-09-09 10:30:00,78.93,79.15,78.89,79.1,44676.0,76.4576,76.6707,76.4189,76.6223,44676.0
2024-09-09 10:40:00,79.09,79.31,79.09,79.29,56620.0,76.6126,76.8257,76.6126,76.8063,56620.0
2024-09-09 10:50:00,79.3,79.38,79.26,79.31,39361.0,76.816,76.8935,76.7773,76.8257,39361.0
2024-09-09 11:00:00,79.29,79.34,79.19,79.27,40981.0,76.8063,76.8548,76.7095,76.787,40981.0
2024-09-09 11:10:00,79.27,79.28,79.1,79.13,59906.0,76.787,76.7967,76.6223,76.6514,59906.0
2024-09-09 11:20:00,79.14,79.29,79.13,79.25,36222.0,76.661,76.8063,76.6514,76.7676,36222.0
2024-09-09 11:30:00,79.26,79.47,79.26,79.45,54212.0,76.7773,76.9807,76.7773,76.9613,54212.0
2024-09-09 11:40:00,79.44,79.55,79.42,79.51,34965.0,76.9516,77.0582,76.9323,77.0195,34965.0
2024-09-09 11:50:00,79.51,79.58,79.37,79.38,36127.0,77.0195,77.0873,76.8838,76.8935,36127.0
2024-09-09 12:00:00,79.37,79.46,79.34,79.43,28556.0,76.8838,76.971,76.8548,76.942,28556.0
2024-09-09 12:10:00,79.44,79.54,79.43,79.51,39747.0,76.9516,77.0485,76.942,77.0195,39747.0
2024-09-09 12:20:00,79.51,79.55,79.46,79.51,32181.0,77.0195,77.0582,76.971,77.0195,32181.0
2024-09-09 12:30:00,79.51,79.63,79.5,79.63,42309.0,77.0195,77.1357,77.0098,77.1357,42309.0
2024-09-09 12:40:00,79.63,79.71,79.63,79.67,35595.0,77.1357,77.2132,77.1357,77.1744,35595.0
2024-09-09 12:50:00,79.67,79.74,79.66,79.72,33882.0,77.1744,77.2423,77.1648,77.2229,33882.0
2024-09-09 13:00:00,79.72,79.72,79.54,79.58,27655.0,77.2229,77.2229,77.0485,77.0873,27655.0
2024-09-09 13:10:00,79.57,79.57,79.49,79.5,33731.0,77.0776,77.0776,77.0001,77.0098,33731.0
2024-09-09 13:20:00,79.5,79.5,79.43,79.44,23450.0,77.0098,77.0098,76.942,76.9516,23450.0
2024-09-09 13:30:00,79.44,79.51,79.37,79.5,60674.0,76.9516,77.0195,76.8838,77.0098,60674.0
2024-09-09 13:40:00,79.5,79.55,79.4,79.48,49114.0,77.0098,77.0582,76.9129,76.9904,49114.0
2024-09-09 13:50:00,79.47,80.2,79.11,79.3,416642.0,76.9807,77.6878,76.632,76.816,416642.0
2024-09-09 14:00:00,79.34,79.49,79.25,79.28,36100.0,76.8548,77.0001,76.7676,76.7967,36100.0
2024-09-09 14:10:00,79.28,79.39,79.24,79.36,43800.0,76.7967,76.9032,76.7579,76.8742,43800.0
2024-09-09 14:20:00,79.37,79.49,79.29,79.39,53587.0,76.8838,77.0001,76.8063,76.9032,53587.0
2024-09-09 14:30:00,79.39,79.43,79.22,79.24,50057.0,76.9032,76.942,76.7385,76.7579,50057.0
2024-09-09 14:40:00,79.22,79.35,79.2,79.27,35876.0,76.7385,76.8645,76.7192,76.787,35876.0
2024-09-09 14:50:00,79.28,79.29,79.16,79.17,37876.0,76.7967,76.8063,76.6804,76.6901,37876.0
2024-09-09 15:00:00,79.16,79.3,79.1,79.28,46336.0,76.6804,76.816,76.6223,76.7967,46336.0
2024-09-09 15:10:00,79.28,79.4,79.26,79.31,57693.0,76.7967,76.9129,76.7773,76.8257,57693.0
2024-09-09 15:20:00,79.31,79.34,79.23,79.27,47992.0,76.8257,76.8548,76.7482,76.787,47992.0
2024-09-09 15:30:00,79.28,79.29,79.12,79.22,52294.0,76.7967,76.8063,76.6417,76.7385,52294.0
2024-09-09 15:40:00,79.21,79.26,79.1,79.1,47547.0,76.7289,76.7773,76.6223,76.6223,47547.0
2024-09-09 15:50:00,79.1,79.25,79.06,79.16,351653.0,76.6223,76.7676,76.5836,76.6804,351653.0
2024-09-10 09:30:00,79.23,79.9,78.73,79.9,104967.0,76.7482,77.3972,76.2639,77.3972,104967.0
2024-09-10 09:40:00,79.9,80.73,79.9,80.27,359708.0,77.3972,78.2012,77.3972,77.7557,359708.0
2024-09-10 09:50:00,80.26,80.91,80.21,80.8,186162.0,77.746,78.3756,77.6975,78.269,186162.0
2024-09-10 10:00:00,80.78,80.78,80.51,80.71,77720.0,78.2497,78.2497,77.9881,78.1819,77720.0
2024-09-10 10:10:00,80.7,80.73,80.51,80.7,88778.0,78.1722,78.2012,77.9881,78.1722,88778.0
2024-09-10 10:20:00,80.69,80.74,80.58,80.72,116855.0,78.1625,78.2109,78.0559,78.1916,116855.0
2024-09-10 10:30:00,80.7,80.73,80.56,80.61,116594.0,78.1722,78.2012,78.0366,78.085,116594.0
2024-09-10 10:40:00,80.61,80.68,80.58,80.61,71117.0,78.085,78.1528,78.0559,78.085,71117.0
2024-09-10 10:50:00,80.61,80.73,80.54,80.72,80523.0,78.085,78.2012,78.0172,78.1916,80523.0
2024-09-10 11:00:00,80.72,80.84,80.58,80.66,77122.0,78.1916,78.3078,78.0559,78.1334,77122.0
2024-09-10 11:10:00,80.67,80.72,80.52,80.65,66850.0,78.1431,78.1916,77.9978,78.1237,66850.0
2024-09-10 11:20:00,80.65,80.66,80.53,80.59,66833.0,78.1237,78.1334,78.0075,78.0656,66833.0
2024-09-10 11:30:00,80.59,80.6,80.31,80.33,130887.0,78.0656,78.0753,77.7944,77.8138,130887.0
2024-09-10 11:40:00,80.36,80.46,80.32,80.33,44288.0,77.8428,77.9397,77.8041,77.8138,44288.0
2024-09-10 11:50:00,80.33,80.39,80.24,80.26,44426.0,77.8138,77.8719,77.7266,77.746,44426.0
2024-09-10 12:00:00,80.25,80.31,80.02,80.09,49417.0,77.7363,77.7944,77.5135,77.5813,49417.0
2024-09-10 12:10:00,80.09,80.17,79.93,80.09,94605.0,77.5813,77.6588,77.4263,77.5813,94605.0
2024-09-10 12:20:00,80.08,80.29,80.05,80.23,114872.0,77.5716,77.775,77.5425,77.7169,114872.0
2024-09-10 12:30:00,80.22,80.44,80.22,80.37,27400.0,77.7072,77.9203,77.7072,77.8525,27400.0
2024-09-10 12:40:00,80.38,80.47,80.26,80.45,25583.0,77.8622,77.9494,77.746,77.93,25583.0
2024-09-10 12:50:00,80.44,80.58,80.43,80.55,21482.0,77.9203,78.0559,77.9106,78.0269,21482.0
2024-09-10 13:00:00,80.55,80.72,80.53,80.7,30226.0,78.0269,78.1916,78.0075,78.1722,30226.0
2024-09-10 13:10:00,80.69,80.81,80.69,80.78,34243.0,78.1625,78.2787,78.1625,78.2497,34243.0
2024-09-10 13:20:00,80.8,80.84,80.75,80.79,32710.0,78.269,78.3078,78.2206,78.2594,32710.0
2024-09-10 13:30:00,80.79,80.95,80.77,80.95,39261.0,78.2594,78.4144,78.24,78.4144,39261.0
2024-09-10 13:40:00,80.95,81.07,80.93,81.02,90996.0,78.4144,78.5306,78.395,78.4822,90996.0
2024-09-10 13:50:00,81.02,81.18,81.0,81.15,57291.0,78.4822,78.6371,78.4628,78.6081,57291.0
2024-09-10 14:00:00,81.16,81.3,81.11,81.17,62548.0,78.6178,78.7534,78.5693,78.6275,62548.0
2024-09-10 14:10:00,81.17,81.3,81.11,81.29,84006.0,78.6275,78.7534,78.5693,78.7437,84006.0
2024-09-10 14:20:00,81.3,81.43,81.3,81.42,48165.0,78.7534,78.8793,78.7534,78.8696,48165.0
2024-09-10 14:30:00,81.42,81.49,81.39,81.45,46451.0,78.8696,78.9374,78.8406,78.8987,46451.0
2024-09-10 14:40:00,81.45,81.45,81.36,81.42,65926.0,78.8987,78.8987,78.8115,78.8696,65926.0
2024-09-10 14:50:00,81.42,81.52,81.4,81.51,76689.0,78.8696,78.9665,78.8503,78.9568,76689.0
2024-09-10 15:00:00,81.52,81.55,81.29,81.4,65120.0,78.9665,78.9956,78.7437,78.8503,65120.0
2024-09-10 15:10:00,81.4,81.48,81.3,81.33,84746.0,78.8503,78.9277,78.7534,78.7824,84746.0
2024-09-10 15:20:00,81.34,81.38,81.3,81.34,61790.0,78.7921,78.8309,78.7534,78.7921,61790.0
2024-09-10 15:30:00,81.34,81.38,81.22,81.23,105529.0,78.7921,78.8309,78.6759,78.6856,105529.0
2024-09-10 15:40:00,81.23,81.28,81.18,81.2,81710.0,78.6856,78.734,78.6371,78.6565,81710.0
2024-09-10 15:50:00,81.2,81.56,81.06,81.44,510298.0,78.6565,79.0052,78.5209,78.889,510298.0
2024-09-11 09:30:00,81.23,81.23,80.1,80.31,234526.0,78.6856,78.6856,77.591,77.7944,234526.0
2024-09-11 09:40:00,80.26,80.36,80.0,80.22,67399.0,77.746,77.8428,77.4941,77.7072,67399.0
2024-09-11 09:50:00,80.18,80.4,80.04,80.04,28985.0,77.6685,77.8816,77.5329,77.5329,28985.0
2024-09-11 10:00:00,80.04,80.13,79.89,80.04,73701.0,77.5329,77.62,77.3876,77.5329,73701.0
2024-09-11 10:10:00,80.04,80.12,79.89,79.92,67922.0,77.5329,77.6103,77.3876,77.4166,67922.0
2024-09-11 10:20:00,79.95,79.99,79.77,79.92,58212.0,77.4457,77.4844,77.2713,77.4166,58212.0
2024-09-11 10:30:00,79.92,79.93,79.74,79.81,214488.0,77.4166,77.4263,77.2423,77.3101,214488.0
2024-09-11 10:40:00,79.84,79.87,79.64,79.83,269597.0,77.3391,77.3682,77.1454,77.3294,269597.0
2024-09-11 10:50:00,79.83,79.94,79.67,79.88,109016.0,77.3294,77.436,77.1744,77.3779,109016.0
2024-09-11 11:00:00,79.88,79.99,79.8,79.89,71085.0,77.3779,77.4844,77.3004,77.3876,71085.0
2024-09-11 11:10:00,79.9,79.96,79.81,79.9,52015.0,77.3972,77.4554,77.3101,77.3972,52015.0
2024-09-11 11:20:00,79.91,80.03,79.86,79.99,56013.0,77.4069,77.5232,77.3585,77.4844,56013.0
2024-09-11 11:30:00,80.0,80.24,79.93,80.24,83065.0,77.4941,77.7266,77.4263,77.7266,83065.0
2024-09-11 11:40:00,80.26,80.41,80.24,80.37,77536.0,77.746,77.8913,77.7266,77.8525,77536.0
2024-09-11 11:50:00,80.37,80.39,80.04,80.14,90848.0,77.8525,77.8719,77.5329,77.6297,90848.0
2024-09-11 12:00:00,80.13,80.43,80.12,80.24,70376.0,77.62,77.9106,77.6103,77.7266,70376.0
2024-09-11 12:10:00,80.24,80.3,80.19,80.3,35902.0,77.7266,77.7847,77.6782,77.7847,35902.0
2024-09-11 12:20:00,80.31,80.43,80.3,80.42,37330.0,77.7944,77.9106,77.7847,77.901,37330.0
2024-09-11 12:30:00,80.42,80.56,80.41,80.55,38987.0,77.901,78.0366,77.8913,78.0269,38987.0
2024-09-11 12:40:00,80.55,80.66,80.53,80.64,25048.0,78.0269,78.1334,78.0075,78.1141,25048.0
2024-09-11 12:50:00,80.65,80.69,80.6,80.64,33479.0,78.1237,78.1625,78.0753,78.1141,33479.0
2024-09-11 13:00:00,80.65,80.73,80.59,80.69,40721.0,78.1237,78.2012,78.0656,78.1625,40721.0
2024-09-11 13:10:00,80.69,80.71,80.51,80.62,121504.0,78.1625,78.1819,77.9881,78.0947,121504.0
2024-09-11 13:20:00,80.62,80.65,80.42,80.44,49846.0,78.0947,78.1237,77.901,77.9203,49846.0
2024-09-11 13:30:00,80.44,80.52,80.42,80.51,37853.0,77.9203,77.9978,77.901,77.9881,37853.0
2024-09-11 13:40:00,80.52,80.6,80.46,80.59,23093.0,77.9978,78.0753,77.9397,78.0656,23093.0
2024-09-11 13:50:00,80.6,80.61,80.43,80.48,23047.0,78.0753,78.085,77.9106,77.9591,23047.0
2024-09-11 14:00:00,80.47,80.52,80.44,80.46,25996.0,77.9494,77.9978,77.9203,77.9397,25996.0
2024-09-11 14:10:00,80.47,80.49,80.43,80.48,22994.0,77.9494,77.9688,77.9106,77.9591,22994.0
2024-09-11 14:20:00,80.48,80.57,80.38,80.56,77641.0,77.9591,78.0463,77.8622,78.0366,77641.0
2024-09-11 14:30:00,80.55,80.68,80.5,80.67,46823.0,78.0269,78.1528,77.9784,78.1431,46823.0
2024-09-11 14:40:00,80.68,80.82,80.66,80.78,48780.0,78.1528,78.2884,78.1334,78.2497,48780.0
2024-09-11 14:50:00,80.77,80.81,80.7,80.72,55528.0,78.24,78.2787,78.1722,78.1916,55528.0
2024-09-11 15:00:00,80.72,80.77,80.7,80.75,43677.0,78.1916,78.24,78.1722,78.2206,43677.0
2024-09-11 15:10:00,80.75,80.79,80.69,80.71,73230.0,78.2206,78.2594,78.1625,78.1819,73230.0
2024-09-11 15:20:00,80.7,80.79,80.65,80.78,63026.0,78.1722,78.2594,78.1237,78.2497,63026.0
2024-09-11 15:30:00,80.78,80.79,80.71,80.76,93167.0,78.2497,78.2594,78.1819,78.2303,93167.0
2024-09-11 15:40:00,80.75,80.78,80.68,80.77,96461.0,78.2206,78.2497,78.1528,78.24,96461.0
2024-09-11 15:50:00,80.76,81.06,80.71,80.96,535254.0,78.2303,78.5209,78.1819,78.424,535254.0
2024-09-12 09:30:00,83.36,84.89,82.69,83.25,1346734.0,80.7489,82.2309,80.0998,80.6423,1346734.0
2024-09-12 09:40:00,83.25,83.59,82.11,82.26,594239.0,80.6423,80.9717,79.538,79.6833,594239.0
2024-09-12 09:50:00,82.26,82.72,81.98,82.07,272857.0,79.6833,80.1289,79.4121,79.4993,272857.0
2024-09-12 10:00:00,82.06,82.58,81.98,82.37,307768.0,79.4896,79.9933,79.4121,79.7899,307768.0
2024-09-12 10:10:00,82.36,82.91,82.32,82.85,159610.0,79.7802,80.313,79.7414,80.2548,159610.0
2024-09-12 10:20:00,82.85,82.91,82.48,82.79,167457.0,80.2548,80.313,79.8964,80.1967,167457.0
2024-09-12 10:30:00,82.79,83.07,82.59,82.66,327429.0,80.1967,80.4679,80.003,80.0708,327429.0
2024-09-12 10:40:00,82.66,82.81,82.49,82.75,145326.0,80.0708,80.2161,79.9061,80.158,145326.0
2024-09-12 10:50:00,82.75,82.75,82.34,82.34,124809.0,80.158,80.158,79.7608,79.7608,124809.0
2024-09-12 11:00:00,82.34,82.41,82.04,82.27,137847.0,79.7608,79.8286,79.4702,79.693,137847.0
2024-09-12 11:10:00,82.27,82.56,82.23,82.51,201574.0,79.693,79.9739,79.6543,79.9255,201574.0
2024-09-12 11:20:00,82.51,82.84,82.51,82.65,164754.0,79.9255,80.2451,79.9255,80.0611,164754.0
2024-09-12 11:30:00,82.65,82.83,82.5,82.77,161942.0,80.0611,80.2355,79.9158,80.1773,161942.0
2024-09-12 11:40:00,82.77,82.83,82.66,82.78,87482.0,80.1773,80.2355,80.0708,80.187,87482.0
2024-09-12 11:50:00,82.78,82.78,82.35,82.53,108634.0,80.187,80.187,79.7705,79.9449,108634.0
2024-09-12 12:00:00,82.53,82.59,82.43,82.48,64746.0,79.9449,80.003,79.848,79.8964,64746.0
2024-09-12 12:10:00,82.48,82.58,82.4,82.57,111173.0,79.8964,79.9933,79.8189,79.9836,111173.0
2024-09-12 12:20:00,82.57,82.68,82.55,82.67,65248.0,79.9836,80.0902,79.9642,80.0805,65248.0
2024-09-12 12:30:00,82.66,82.94,82.62,82.91,81860.0,80.0708,80.342,80.032,80.313,81860.0
2024-09-12 12:40:00,82.9,82.91,82.7,82.75,43357.0,80.3033,80.313,80.1095,80.158,43357.0
2024-09-12 12:50:00,82.76,82.85,82.75,82.84,74194.0,80.1677,80.2548,80.158,80.2451,74194.0
2024-09-12 13:00:00,82.84,83.12,82.83,83.1,120748.0,80.2451,80.5164,80.2355,80.497,120748.0
2024-09-12 13:10:00,83.09,83.1,83.0,83.05,32843.0,80.4873,80.497,80.4001,80.4486,32843.0
2024-09-12 13:20:00,83.05,83.05,82.9,82.96,53601.0,80.4486,80.4486,80.3033,80.3614,53601.0
2024-09-12 13:30:00,82.95,82.99,82.91,82.98,53720.0,80.3517,80.3905,80.313,80.3808,53720.0
2024-09-12 13:40:00,82.98,83.06,82.92,82.98,84818.0,80.3808,80.4583,80.3226,80.3808,84818.0
2024-09-12 13:50:00,82.98,83.06,82.93,83.04,122001.0,80.3808,80.4583,80.3323,80.4389,122001.0
2024-09-12 14:00:00,83.04,83.32,83.01,83.32,127576.0,80.4389,80.7101,80.4098,80.7101,127576.0
2024-09-12 14:10:00,83.32,83.35,83.18,83.35,57340.0,80.7101,80.7392,80.5745,80.7392,57340.0
2024-09-12 14:20:00,83.35,83.39,83.27,83.29,50941.0,80.7392,80.7779,80.6617,80.6811,50941.0
2024-09-12 14:30:00,83.3,83.41,83.27,83.35,71034.0,80.6907,80.7973,80.6617,80.7392,71034.0
2024-09-12 14:40:00,83.35,83.71,83.35,83.57,173586.0,80.7392,81.0879,80.7392,80.9523,173586.0
2024-09-12 14:50:00,83.57,83.57,83.23,83.37,94806.0,80.9523,80.9523,80.6229,80.7585,94806.0
2024-09-12 15:00:00,83.37,83.4,83.23,83.36,69059.0,80.7585,80.7876,80.6229,80.7489,69059.0
2024-09-12 15:10:00,83.36,83.44,83.33,83.35,56671.0,80.7489,80.8264,80.7198,80.7392,56671.0
2024-09-12 15:20:00,83.35,83.42,83.2,83.38,89893.0,80.7392,80.807,80.5939,80.7682,89893.0
2024-09-12 15:30:00,83.37,83.45,83.3,83.39,97205.0,80.7585,80.836,80.6907,80.7779,97205.0
2024-09-12 15:40:00,83.39,83.5,83.35,83.43,132769.0,80.7779,80.8845,80.7392,80.8167,132769.0
2024-09-12 15:50:00,83.43,83.45,83.03,83.16,839158.0,80.8167,80.836,80.4292,80.5551,839158.0
2024-09-13 09:30:00,81.95,82.9,81.57,82.63,402211.0,80.1212,81.05,79.7496,80.786,402211.0
2024-09-13 09:40:00,82.61,83.17,82.53,83.13,178913.0,80.7664,81.3139,80.6882,81.2748,178913.0
2024-09-13 09:50:00,83.09,83.11,82.89,83.04,131212.0,81.2357,81.2553,81.0402,81.1868,131212.0
2024-09-13 10:00:00,83.04,83.1,82.47,82.54,121083.0,81.1868,81.2455,80.6296,80.698,121083.0
2024-09-13 10:10:00,82.51,82.78,82.44,82.7,99918.0,80.6687,80.9326,80.6002,80.8544,99918.0
2024-09-13 10:20:00,82.7,82.79,82.48,82.52,51185.0,80.8544,80.9424,80.6393,80.6784,51185.0
2024-09-13 10:30:00,82.51,82.55,82.29,82.41,61411.0,80.6687,80.7078,80.4536,80.5709,61411.0
2024-09-13 10:40:00,82.43,82.56,82.39,82.56,64931.0,80.5904,80.7175,80.5513,80.7175,64931.0
2024-09-13 10:50:00,82.58,82.7,82.36,82.7,81723.0,80.7371,80.8544,80.522,80.8544,81723.0
2024-09-13 11:00:00,82.7,82.75,82.5,82.65,55067.0,80.8544,80.9033,80.6589,80.8055,55067.0
2024-09-13 11:10:00,82.66,82.66,82.48,82.52,76041.0,80.8153,80.8153,80.6393,80.6784,76041.0
2024-09-13 11:20:00,82.51,82.63,82.44,82.53,62364.0,80.6687,80.786,80.6002,80.6882,62364.0
2024-09-13 11:30:00,82.53,82.76,82.52,82.69,43630.0,80.6882,80.9131,80.6784,80.8446,43630.0
2024-09-13 11:40:00,82.68,82.8,82.67,82.75,39710.0,80.8349,80.9522,80.8251,80.9033,39710.0
2024-09-13 11:50:00,82.75,82.88,82.74,82.81,45129.0,80.9033,81.0304,80.8935,80.962,45129.0
2024-09-13 12:00:00,82.8,82.88,82.65,82.65,35252.0,80.9522,81.0304,80.8055,80.8055,35252.0
2024-09-13 12:10:00,82.61,82.64,82.34,82.36,131720.0,80.7664,80.7958,80.5025,80.522,131720.0
2024-09-13 12:20:00,82.36,82.47,82.31,82.41,74923.0,80.522,80.6296,80.4731,80.5709,74923.0
2024-09-13 12:30:00,82.42,82.54,82.39,82.53,66872.0,80.5807,80.698,80.5513,80.6882,66872.0
2024-09-13 12:40:00,82.52,82.53,82.45,82.49,55039.0,80.6784,80.6882,80.61,80.6491,55039.0
2024-09-13 12:50:00,82.48,82.54,82.43,82.53,65414.0,80.6393,80.698,80.5904,80.6882,65414.0
2024-09-13 13:00:00,82.53,82.53,82.47,82.49,26159.0,80.6882,80.6882,80.6296,80.6491,26159.0
2024-09-13 13:10:00,82.49,82.55,82.44,82.47,30242.0,80.6491,80.7078,80.6002,80.6296,30242.0
2024-09-13 13:20:00,82.47,82.56,82.46,82.56,37339.0,80.6296,80.7175,80.6198,80.7175,37339.0
2024-09-13 13:30:00,82.56,82.68,82.55,82.66,24710.0,80.7175,80.8349,80.7078,80.8153,24710.0
2024-09-13 13:40:00,82.66,82.66,82.59,82.61,19355.0,80.8153,80.8153,80.7469,80.7664,19355.0
2024-09-13 13:50:00,82.62,82.62,82.52,82.52,26119.0,80.7762,80.7762,80.6784,80.6784,26119.0
2024-09-13 14:00:00,82.53,82.54,82.31,82.5,124605.0,80.6882,80.698,80.4731,80.6589,124605.0
2024-09-13 14:10:00,82.51,82.56,82.51,82.55,47776.0,80.6687,80.7175,80.6687,80.7078,47776.0
2024-09-13 14:20:00,82.55,82.56,82.33,82.33,49613.0,80.7078,80.7175,80.4927,80.4927,49613.0
2024-09-13 14:30:00,82.34,82.47,82.31,82.47,64672.0,80.5025,80.6296,80.4731,80.6296,64672.0
2024-09-13 14:40:00,82.45,82.53,82.45,82.53,46346.0,80.61,80.6882,80.61,80.6882,46346.0
2024-09-13 14:50:00,82.53,82.68,82.5,82.66,99811.0,80.6882,80.8349,80.6589,80.8153,99811.0
2024-09-13 15:00:00,82.66,82.68,82.45,82.68,87672.0,80.8153,80.8349,80.61,80.8349,87672.0
2024-09-13 15:10:00,82.67,82.79,82.64,82.77,113589.0,80.8251,80.9424,80.7958,80.9229,113589.0
2024-09-13 15:20:00,82.78,82.79,82.73,82.76,66304.0,80.9326,80.9424,80.8838,80.9131,66304.0
2024-09-13 15:30:00,82.76,82.8,82.73,82.74,116050.0,80.9131,80.9522,80.8838,80.8935,116050.0
2024-09-13 15:40:00,82.73,82.75,82.56,82.66,147951.0,80.8838,80.9033,80.7175,80.8153,147951.0
2024-09-13 15:50:00,82.66,82.91,82.66,82.82,778506.0,80.8153,81.0597,80.8153,80.9717,778506.0
2024-09-16 09:30:00,83.0,83.25,82.52,82.72,226233.0,81.1477,81.3922,80.6784,80.874,226233.0
2024-09-16 09:40:00,82.73,83.25,82.57,83.2,126800.0,80.8838,81.3922,80.7273,81.3433,126800.0
2024-09-16 09:50:00,83.22,83.28,83.1,83.18,60463.0,81.3628,81.4215,81.2455,81.3237,60463.0
2024-09-16 10:00:00,83.18,83.28,83.09,83.23,97555.0,81.3237,81.4215,81.2357,81.3726,97555.0
2024-09-16 10:10:00,83.23,83.25,82.78,82.88,150634.0,81.3726,81.3922,80.9326,81.0304,150634.0
2024-09-16 10:20:00,82.86,83.04,82.81,82.86,56240.0,81.0109,81.1868,80.962,81.0109,56240.0
2024-09-16 10:30:00,82.87,82.98,82.81,82.81,56763.0,81.0206,81.1282,80.962,80.962,56763.0
2024-09-16 10:40:00,82.82,82.99,82.72,82.98,69493.0,80.9717,81.138,80.874,81.1282,69493.0
2024-09-16 10:50:00,82.98,82.99,82.7,82.77,49178.0,81.1282,81.138,80.8544,80.9229,49178.0
2024-09-16 11:00:00,82.76,83.05,82.75,83.04,60972.0,80.9131,81.1966,80.9033,81.1868,60972.0
2024-09-16 11:10:00,83.04,83.14,82.96,82.99,62494.0,81.1868,81.2846,81.1086,81.138,62494.0
2024-09-16 11:20:00,82.98,83.07,82.86,82.92,100052.0,81.1282,81.2162,81.0109,81.0695,100052.0
2024-09-16 11:30:00,82.92,83.09,82.75,82.88,147150.0,81.0695,81.2357,80.9033,81.0304,147150.0
2024-09-16 11:40:00,82.89,83.0,82.85,82.97,65964.0,81.0402,81.1477,81.0011,81.1184,65964.0
2024-09-16 11:50:00,82.95,83.07,82.92,83.04,68023.0,81.0988,81.2162,81.0695,81.1868,68023.0
2024-09-16 12:00:00,83.04,83.11,82.99,83.0,97194.0,81.1868,81.2553,81.138,81.1477,97194.0
2024-09-16 12:10:00,83.0,83.0,82.85,82.92,57392.0,81.1477,81.1477,81.0011,81.0695,57392.0
2024-09-16 12:20:00,82.92,82.94,82.79,82.83,47571.0,81.0695,81.0891,80.9424,80.9815,47571.0
2024-09-16 12:30:00,82.82,82.86,82.72,82.73,43220.0,80.9717,81.0109,80.874,80.8838,43220.0
2024-09-16 12:40:00,82.73,82.74,82.62,82.64,56087.0,80.8838,80.8935,80.7762,80.7958,56087.0
2024-09-16 12:50:00,82.64,82.8,82.63,82.76,31360.0,80.7958,80.9522,80.786,80.9131,31360.0
2024-09-16 13:00:00,82.75,82.76,82.63,82.66,31946.0,80.9033,80.9131,80.786,80.8153,31946.0
2024-09-16 13:10:00,82.65,82.77,82.57,82.68,44642.0,80.8055,80.9229,80.7273,80.8349,44642.0
2024-09-16 13:20:00,82.68,82.82,82.68,82.79,78909.0,80.8349,80.9717,80.8349,80.9424,78909.0
2024-09-16 13:30:00,82.79,82.83,82.71,82.76,30294.0,80.9424,80.9815,80.8642,80.9131,30294.0
2024-09-16 13:40:00,82.75,82.86,82.65,82.73,60912.0,80.9033,81.0109,80.8055,80.8838,60912.0
2024-09-16 13:50:00,82.73,82.85,82.72,82.84,37424.0,80.8838,81.0011,80.874,80.9913,37424.0
2024-09-16 14:00:00,82.85,82.87,82.81,82.84,37864.0,81.0011,81.0206,80.962,80.9913,37864.0
2024-09-16 14:10:00,82.84,82.91,82.84,82.85,27027.0,80.9913,81.0597,80.9913,81.0011,27027.0
2024-09-16 14:20:00,82.84,82.94,82.84,82.88,31098.0,80.9913,81.0891,80.9913,81.0304,31098.0
2024-09-16 14:30:00,82.88,83.07,82.87,83.06,47304.0,81.0304,81.2162,81.0206,81.2064,47304.0
2024-09-16 14:40:00,83.06,83.16,83.04,83.16,53469.0,81.2064,81.3042,81.1868,81.3042,53469.0
2024-09-16 14:50:00,83.16,83.25,83.12,83.25,48881.0,81.3042,81.3922,81.2651,81.3922,48881.0
2024-09-16 15:00:00,83.25,83.3,83.23,83.28,67768.0,81.3922,81.441,81.3726,81.4215,67768.0
2024-09-16 15:10:00,83.28,83.29,83.18,83.27,75886.0,81.4215,81.4313,81.3237,81.4117,75886.0
2024-09-16 15:20:00,83.27,83.48,83.25,83.48,92644.0,81.4117,81.617,81.3922,81.617,92644.0
2024-09-16 15:30:00,83.47,83.56,83.38,83.53,159807.0,81.6072,81.6952,81.5192,81.6659,159807.0
2024-09-16 15:40:00,83.53,83.58,83.38,83.4,265999.0,81.6659,81.7148,81.5192,81.5388,265999.0
2024-09-16 15:50:00,83.39,83.4,83.11,83.15,490633.0,81.529,81.5388,81.2553,81.2944,490633.0
2024-09-17 09:30:00,82.95,83.28,82.68,82.84,163371.0,81.0988,81.4215,80.8349,80.9913,163371.0
2024-09-17 09:40:00,82.84,83.09,82.8,82.98,66653.0,80.9913,81.2357,80.9522,81.1282,66653.0
2024-09-17 09:50:00,82.99,83.03,82.74,82.84,71398.0,81.138,81.1771,80.8935,80.9913,71398.0
2024-09-17 10:00:00,82.84,83.08,82.8,83.04,67087.0,80.9913,81.2259,80.9522,81.1868,67087.0
2024-09-17 10:10:00,83.06,83.33,83.01,83.33,69916.0,81.2064,81.4704,81.1575,81.4704,69916.0
2024-09-17 10:20:00,83.34,83.34,83.11,83.11,82129.0,81.4801,81.4801,81.2553,81.2553,82129.0
2024-09-17 10:30:00,83.12,83.17,83.02,83.13,72578.0,81.2651,81.3139,81.1673,81.2748,72578.0
2024-09-17 10:40:00,83.13,83.18,82.9,83.03,45158.0,81.2748,81.3237,81.05,81.1771,45158.0
2024-09-17 10:50:00,83.03,83.07,82.82,82.89,52834.0,81.1771,81.2162,80.9717,81.0402,52834.0
2024-09-17 11:00:00,82.88,83.09,82.87,83.03,56400.0,81.0304,81.2357,81.0206,81.1771,56400.0
2024-09-17 11:10:00,83.03,83.11,83.0,83.07,38685.0,81.1771,81.2553,81.1477,81.2162,38685.0
2024-09-17 11:20:00,83.09,83.21,82.99,83.2,54217.0,81.2357,81.353,81.138,81.3433,54217.0
2024-09-17 11:30:00,83.2,83.31,83.11,83.14,42227.0,81.3433,81.4508,81.2553,81.2846,42227.0
2024-09-17 11:40:00,83.14,83.15,82.38,82.68,237563.0,81.2846,81.2944,80.5416,80.8349,237563.0
2024-09-17 11:50:00,82.7,82.87,82.65,82.79,62299.0,80.8544,81.0206,80.8055,80.9424,62299.0
2024-09-17 12:00:00,82.79,82.82,82.74,82.8,40027.0,80.9424,80.9717,80.8935,80.9522,40027.0
2024-09-17 12:10:00,82.81,82.91,82.78,82.91,65108.0,80.962,81.0597,80.9326,81.0597,65108.0
2024-09-17 12:20:00,82.94,83.0,82.84,82.97,149408.0,81.0891,81.1477,80.9913,81.1184,149408.0
2024-09-17 12:30:00,82.97,82.98,82.86,82.95,63866.0,81.1184,81.1282,81.0109,81.0988,63866.0
2024-09-17 12:40:00,82.95,82.97,82.75,82.8,70425.0,81.0988,81.1184,80.9033,80.9522,70425.0
2024-09-17 12:50:00,82.79,82.84,82.71,82.79,66912.0,80.9424,80.9913,80.8642,80.9424,66912.0
2024-09-17 13:00:00,82.8,82.85,82.75,82.84,43039.0,80.9522,81.0011,80.9033,80.9913,43039.0
2024-09-17 13:10:00,82.84,82.95,82.82,82.93,40880.0,80.9913,81.0988,80.9717,81.0793,40880.0
2024-09-17 13:20:00,82.93,83.03,82.92,82.97,46594.0,81.0793,81.1771,81.0695,81.1184,46594.0
2024-09-17 13:30:00,82.95,83.01,82.91,82.98,72971.0,81.0988,81.1575,81.0597,81.1282,72971.0
2024-09-17 13:40:00,82.98,83.01,82.86,82.99,127199.0,81.1282,81.1575,81.0109,81.138,127199.0
2024-09-17 13:50:00,82.99,83.15,82.98,83.08,148240.0,81.138,81.2944,81.1282,81.2259,148240.0
2024-09-17 14:00:00,83.08,83.15,83.03,83.06,87313.0,81.2259,81.2944,81.1771,81.2064,87313.0
2024-09-17 14:10:00,83.06,83.17,83.03,83.14,72977.0,81.2064,81.3139,81.1771,81.2846,72977.0
2024-09-17 14:20:00,83.14,83.18,82.98,83.05,77435.0,81.2846,81.3237,81.1282,81.1966,77435.0
2024-09-17 14:30:00,83.04,83.18,83.02,83.18,61287.0,81.1868,81.3237,81.1673,81.3237,61287.0
2024-09-17 14:40:00,83.17,83.21,83.09,83.12,86933.0,81.3139,81.353,81.2357,81.2651,86933.0
2024-09-17 14:50:00,83.12,83.2,83.07,83.17,80509.0,81.2651,81.3433,81.2162,81.3139,80509.0
2024-09-17 15:00:00,83.17,83.17,83.07,83.15,120961.0,81.3139,81.3139,81.2162,81.2944,120961.0
2024-09-17 15:10:00,83.16,83.22,83.14,83.16,73337.0,81.3042,81.3628,81.2846,81.3042,73337.0
2024-09-17 15:20:00,83.16,83.29,83.12,83.29,177293.0,81.3042,81.4313,81.2651,81.4313,177293.0
2024-09-17 15:30:00,83.28,83.3,83.03,83.12,203609.0,81.4215,81.441,81.1771,81.2651,203609.0
2024-09-17 15:40:00,83.11,83.15,82.91,83.04,129341.0,81.2553,81.2944,81.0597,81.1868,129341.0
2024-09-17 15:50:00,83.04,83.21,83.02,83.08,686824.0,81.1868,81.353,81.1673,81.2259,686824.0
2024-09-18 09:30:00,83.37,83.45,82.76,83.4,144978.0,81.5095,81.5877,80.9131,81.5388,144978.0
2024-09-18 09:40:00,83.4,83.43,82.92,82.97,59442.0,81.5388,81.5681,81.0695,81.1184,59442.0
2024-09-18 09:50:00,82.95,83.19,82.92,83.17,67058.0,81.0988,81.3335,81.0695,81.3139,67058.0
2024-09-18 10:00:00,83.17,83.26,82.98,83.12,55264.0,81.3139,81.4019,81.1282,81.2651,55264.0
2024-09-18 10:10:00,83.12,83.14,82.99,83.08,100702.0,81.2651,81.2846,81.138,81.2259,100702.0
2024-09-18 10:20:00,83.08,83.19,83.0,83.06,138327.0,81.2259,81.3335,81.1477,81.2064,138327.0
2024-09-18 10:30:00,83.05,83.16,83.0,83.11,58525.0,81.1966,81.3042,81.1477,81.2553,58525.0
2024-09-18 10:40:00,83.11,83.32,83.11,83.3,45661.0,81.2553,81.4606,81.2553,81.441,45661.0
2024-09-18 10:50:00,83.31,83.4,83.25,83.38,88955.0,81.4508,81.5388,81.3922,81.5192,88955.0
2024-09-18 11:00:00,83.38,83.54,83.37,83.48,136468.0,81.5192,81.6757,81.5095,81.617,136468.0
2024-09-18 11:10:00,83.48,83.54,83.35,83.53,113774.0,81.617,81.6757,81.4899,81.6659,113774.0
2024-09-18 11:20:00,83.52,83.66,83.49,83.58,165445.0,81.6561,81.793,81.6268,81.7148,165445.0
2024-09-18 11:30:00,83.58,83.75,83.54,83.7,73456.0,81.7148,81.881,81.6757,81.8321,73456.0
2024-09-18 11:40:00,83.7,83.75,83.63,83.67,111076.0,81.8321,81.881,81.7637,81.8028,111076.0
2024-09-18 11:50:00,83.68,83.71,83.64,83.7,82004.0,81.8126,81.8419,81.7734,81.8321,82004.0
2024-09-18 12:00:00,83.7,83.74,83.59,83.66,108261.0,81.8321,81.8712,81.7246,81.793,108261.0
2024-09-18 12:10:00,83.67,83.82,83.66,83.75,171437.0,81.8028,81.9494,81.793,81.881,171437.0
2024-09-18 12:20:00,83.76,83.79,83.67,83.71,108369.0,81.8908,81.9201,81.8028,81.8419,108369.0
2024-09-18 12:30:00,83.67,83.75,83.67,83.73,35762.0,81.8028,81.881,81.8028,81.8614,35762.0
2024-09-18 12:40:00,83.71,83.84,83.71,83.78,52343.0,81.8419,81.969,81.8419,81.9103,52343.0
2024-09-18 12:50:00,83.79,83.81,83.65,83.66,56681.0,81.9201,81.9397,81.7832,81.793,56681.0
2024-09-18 13:00:00,83.65,83.74,83.61,83.71,47954.0,81.7832,81.8712,81.7441,81.8419,47954.0
2024-09-18 13:10:00,83.71,83.76,83.69,83.74,41004.0,81.8419,81.8908,81.8223,81.8712,41004.0
2024-09-18 13:20:00,83.75,83.93,83.74,83.9,87585.0,81.881,82.057,81.8712,82.0276,87585.0
2024-09-18 13:30:00,83.91,83.99,83.88,83.98,82793.0,82.0374,82.1156,82.0081,82.1059,82793.0
2024-09-18 13:40:00,83.98,83.99,83.74,83.76,194141.0,82.1059,82.1156,81.8712,81.8908,194141.0
2024-09-18 13:50:00,83.77,83.87,83.74,83.81,61483.0,81.9005,81.9983,81.8712,81.9397,61483.0
2024-09-18 14:00:00,83.78,84.49,83.73,84.13,399913.0,81.9103,82.6045,81.8614,82.2525,399913.0
2024-09-18 14:10:00,84.14,84.32,83.97,84.31,163374.0,82.2623,82.4383,82.0961,82.4285,163374.0
2024-09-18 14:20:00,84.31,84.37,84.18,84.3,134530.0,82.4285,82.4872,82.3014,82.4187,134530.0
2024-09-18 14:30:00,84.3,84.5,84.26,84.39,240754.0,82.4187,82.6143,82.3796,82.5067,240754.0
2024-09-18 14:40:00,84.4,84.43,84.18,84.4,195313.0,82.5165,82.5458,82.3014,82.5165,195313.0
2024-09-18 14:50:00,84.39,84.52,84.21,84.23,217949.0,82.5067,82.6338,82.3307,82.3503,217949.0
2024-09-18 15:00:00,84.23,84.25,84.02,84.17,201739.0,82.3503,82.3698,82.145,82.2916,201739.0
2024-09-18 15:10:00,84.17,84.33,84.07,84.19,80803.0,82.2916,82.448,82.1939,82.3112,80803.0
2024-09-18 15:20:00,84.19,84.25,83.88,84.11,88341.0,82.3112,82.3698,82.0081,82.233,88341.0
2024-09-18 15:30:00,84.1,84.12,83.77,83.84,77466.0,82.2232,82.2427,81.9005,81.969,77466.0
2024-09-18 15:40:00,83.86,83.89,83.57,83.77,113050.0,81.9885,82.0179,81.705,81.9005,113050.0
2024-09-18 15:50:00,83.76,84.09,83.75,83.9,746292.0,81.8908,82.2134,81.881,82.0276,746292.0
2024-09-19 09:30:00,84.39,84.65,84.02,84.32,277595.0,82.5067,82.7609,82.145,82.4383,277595.0
2024-09-19 09:40:00,84.31,84.33,83.92,84.15,208618.0,82.4285,82.448,82.0472,82.2721,208618.0
2024-09-19 09:50:00,84.14,84.18,83.94,84.14,95450.0,82.2623,82.3014,82.0668,82.2623,95450.0
2024-09-19 10:00:00,84.14,84.16,83.57,83.67,126268.0,82.2623,82.2818,81.705,81.8028,126268.0
2024-09-19 10:10:00,83.67,83.82,83.62,83.8,194095.0,81.8028,81.9494,81.7539,81.9299,194095.0
2024-09-19 10:20:00,83.8,83.8,83.68,83.75,103470.0,81.9299,81.9299,81.8126,81.881,103470.0
2024-09-19 10:30:00,83.74,84.05,83.7,83.95,184500.0,81.8712,82.1743,81.8321,82.0765,184500.0
2024-09-19 10:40:00,83.95,84.1,83.95,83.98,97055.0,82.0765,82.2232,82.0765,82.1059,97055.0
2024-09-19 10:50:00,83.99,84.04,83.9,83.98,93984.0,82.1156,82.1645,82.0276,82.1059,93984.0
2024-09-19 11:00:00,83.98,84.09,83.71,83.84,81615.0,82.1059,82.2134,81.8419,81.969,81615.0
2024-09-19 11:10:00,83.85,84.01,83.77,83.98,124324.0,81.9788,82.1352,81.9005,82.1059,124324.0
2024-09-19 11:20:00,83.98,84.05,83.91,84.0,135524.0,82.1059,82.1743,82.0374,82.1254,135524.0
2024-09-19 11:30:00,84.0,84.11,83.91,83.99,75757.0,82.1254,82.233,82.0374,82.1156,75757.0
2024-09-19 11:40:00,83.99,84.21,83.99,84.2,69154.0,82.1156,82.3307,82.1156,82.3209,69154.0
2024-09-19 11:50:00,84.2,84.25,84.1,84.22,68799.0,82.3209,82.3698,82.2232,82.3405,68799.0
2024-09-19 12:00:00,84.22,84.35,84.22,84.34,63811.0,82.3405,82.4676,82.3405,82.4578,63811.0
2024-09-19 12:10:00,84.34,84.49,84.29,84.48,74764.0,82.4578,82.6045,82.4089,82.5947,74764.0
2024-09-19 12:20:00,84.47,84.51,84.32,84.32,131742.0,82.5849,82.624,82.4383,82.4383,131742.0
2024-09-19 12:30:00,84.31,84.37,84.23,84.34,47952.0,82.4285,82.4872,82.3503,82.4578,47952.0
2024-09-19 12:40:00,84.33,84.46,84.31,84.44,54155.0,82.448,82.5751,82.4285,82.5556,54155.0
2024-09-19 12:50:00,84.43,84.44,84.31,84.37,93554.0,82.5458,82.5556,82.4285,82.4872,93554.0
2024-09-19 13:00:00,84.37,84.44,84.34,84.36,76733.0,82.4872,82.5556,82.4578,82.4774,76733.0
2024-09-19 13:10:00,84.36,84.44,84.31,84.44,50937.0,82.4774,82.5556,82.4285,82.5556,50937.0
2024-09-19 13:20:00,84.42,84.52,84.4,84.51,99226.0,82.536,82.6338,82.5165,82.624,99226.0
2024-09-19 13:30:00,84.52,84.65,84.51,84.62,109984.0,82.6338,82.7609,82.624,82.7316,109984.0
2024-09-19 13:40:00,84.62,84.62,84.4,84.55,59733.0,82.7316,82.7316,82.5165,82.6631,59733.0
2024-09-19 13:50:00,84.54,84.59,84.39,84.4,139047.0,82.6534,82.7022,82.5067,82.5165,139047.0
2024-09-19 14:00:00,84.4,84.55,84.4,84.5,70397.0,82.5165,82.6631,82.5165,82.6143,70397.0
2024-09-19 14:10:00,84.49,84.5,84.34,84.41,86909.0,82.6045,82.6143,82.4578,82.5263,86909.0
2024-09-19 14:20:00,84.41,84.49,84.3,84.35,178645.0,82.5263,82.6045,82.4187,82.4676,178645.0
2024-09-19 14:30:00,84.35,84.42,84.17,84.17,104634.0,82.4676,82.536,82.2916,82.2916,104634.0
2024-09-19 14:40:00,84.16,84.34,84.13,84.26,185022.0,82.2818,82.4578,82.2525,82.3796,185022.0
2024-09-19 14:50:00,84.26,84.37,84.13,84.27,140493.0,82.3796,82.4872,82.2525,82.3894,140493.0
2024-09-19 15:00:00,84.28,84.33,84.13,84.17,103172.0,82.3992,82.448,82.2525,82.2916,103172.0
2024-09-19 15:10:00,84.18,84.2,83.95,83.95,93560.0,82.3014,82.3209,82.0765,82.0765,93560.0
2024-09-19 15:20:00,83.93,83.94,83.8,83.86,75383.0,82.057,82.0668,81.9299,81.9885,75383.0
2024-09-19 15:30:00,83.85,83.86,83.57,83.62,97058.0,81.9788,81.9885,81.705,81.7539,97058.0
2024-09-19 15:40:00,83.61,83.68,83.42,83.66,114244.0,81.7441,81.8126,81.5584,81.793,114244.0
2024-09-19 15:50:00,83.65,83.95,83.57,83.92,782970.0,81.7832,82.0765,81.705,82.0472,782970.0
2024-09-20 09:30:00,83.26,83.61,82.75,83.0,1647201.0,81.4019,81.7441,80.9033,81.1477,1647201.0
2024-09-20 09:40:00,83.0,83.22,82.97,83.19,431815.0,81.1477,81.3628,81.1184,81.3335,431815.0
2024-09-20 09:50:00,83.22,83.47,83.22,83.46,188585.0,81.3628,81.6072,81.3628,81.5975,188585.0
2024-09-20 10:00:00,83.45,83.54,83.32,83.39,218031.0,81.5877,81.6757,81.4606,81.529,218031.0
2024-09-20 10:10:00,83.38,83.61,83.33,83.58,163181.0,81.5192,81.7441,81.4704,81.7148,163181.0
2024-09-20 10:20:00,83.57,83.76,83.56,83.6,179917.0,81.705,81.8908,81.6952,81.7343,179917.0
2024-09-20 10:30:00,83.6,83.61,83.37,83.49,129703.0,81.7343,81.7441,81.5095,81.6268,129703.0
2024-09-20 10:40:00,83.51,83.65,83.37,83.63,112804.0,81.6463,81.7832,81.5095,81.7637,112804.0
2024-09-20 10:50:00,83.62,83.62,83.48,83.51,141562.0,81.7539,81.7539,81.617,81.6463,141562.0
2024-09-20 11:00:00,83.52,83.55,83.43,83.47,155575.0,81.6561,81.6855,81.5681,81.6072,155575.0
2024-09-20 11:10:00,83.47,83.47,83.32,83.45,215788.0,81.6072,81.6072,81.4606,81.5877,215788.0
2024-09-20 11:20:00,83.45,83.47,83.1,83.4,143593.0,81.5877,81.6072,81.2455,81.5388,143593.0
2024-09-20 11:30:00,83.4,83.41,83.27,83.31,97583.0,81.5388,81.5486,81.4117,81.4508,97583.0
2024-09-20 11:40:00,83.31,83.35,83.26,83.27,74491.0,81.4508,81.4899,81.4019,81.4117,74491.0
2024-09-20 11:50:00,83.27,83.3,83.07,83.19,123282.0,81.4117,81.441,81.2162,81.3335,123282.0
2024-09-20 12:00:00,83.19,83.24,83.12,83.19,87574.0,81.3335,81.3824,81.2651,81.3335,87574.0
2024-09-20 12:10:00,83.19,83.3,83.13,83.26,75897.0,81.3335,81.441,81.2748,81.4019,75897.0
2024-09-20 12:20:00,83.26,83.5,83.25,83.4,116910.0,81.4019,81.6366,81.3922,81.5388,116910.0
2024-09-20 12:30:00,83.39,83.4,83.24,83.37,66207.0,81.529,81.5388,81.3824,81.5095,66207.0
2024-09-20 12:40:00,83.37,83.49,83.36,83.45,61950.0,81.5095,81.6268,81.4997,81.5877,61950.0
2024-09-20 12:50:00,83.45,83.51,83.34,83.41,110669.0,81.5877,81.6463,81.4801,81.5486,110669.0
2024-09-20 13:00:00,83.41,83.48,83.36,83.39,72484.0,81.5486,81.617,81.4997,81.529,72484.0
2024-09-20 13:10:00,83.4,83.78,83.34,83.74,1162151.0,81.5388,81.9103,81.4801,81.8712,1162151.0
2024-09-20 13:20:00,83.74,83.76,83.58,83.7,46969.0,81.8712,81.8908,81.7148,81.8321,46969.0
2024-09-20 13:30:00,83.68,83.85,83.68,83.83,52698.0,81.8126,81.9788,81.8126,81.9592,52698.0
2024-09-20 13:40:00,83.83,83.96,83.8,83.91,37445.0,81.9592,82.0863,81.9299,82.0374,37445.0
2024-09-20 13:50:00,83.91,83.93,83.81,83.84,31246.0,82.0374,82.057,81.9397,81.969,31246.0
2024-09-20 14:00:00,83.85,83.85,83.38,83.39,97376.0,81.9788,81.9788,81.5192,81.529,97376.0
2024-09-20 14:10:00,83.39,83.4,83.24,83.33,95892.0,81.529,81.5388,81.3824,81.4704,95892.0
2024-09-20 14:20:00,83.32,83.33,83.17,83.19,49643.0,81.4606,81.4704,81.3139,81.3335,49643.0
2024-09-20 14:30:00,83.19,83.19,83.06,83.12,58202.0,81.3335,81.3335,81.2064,81.2651,58202.0
2024-09-20 14:40:00,83.12,83.22,83.07,83.09,54673.0,81.2651,81.3628,81.2162,81.2357,54673.0
2024-09-20 14:50:00,83.1,83.27,83.08,83.2,84242.0,81.2455,81.4117,81.2259,81.3433,84242.0
2024-09-20 15:00:00,83.19,83.22,83.04,83.07,87163.0,81.3335,81.3628,81.1868,81.2162,87163.0
2024-09-20 15:10:00,83.06,83.09,82.89,82.98,103302.0,81.2064,81.2357,81.0402,81.1282,103302.0
2024-09-20 15:20:00,82.98,83.11,82.98,83.06,91499.0,81.1282,81.2553,81.1282,81.2064,91499.0
2024-09-20 15:30:00,83.06,83.39,82.99,83.3,575707.0,81.2064,81.529,81.138,81.441,575707.0
2024-09-20 15:40:00,83.3,83.3,83.11,83.14,180136.0,81.441,81.441,81.2553,81.2846,180136.0
2024-09-20 15:50:00,83.14,83.99,83.14,83.94,1363083.0,81.2846,82.1156,81.2846,82.0668,1363083.0
2024-09-23 09:30:00,84.32,84.46,83.66,83.76,234435.0,82.4383,82.5751,81.793,81.8908,234435.0
2024-09-23 09:40:00,83.76,84.07,83.69,83.77,96758.0,81.8908,82.1939,81.8223,81.9005,96758.0
2024-09-23 09:50:00,83.77,83.78,83.51,83.54,107535.0,81.9005,81.9103,81.6463,81.6757,107535.0
2024-09-23 10:00:00,83.55,83.98,83.53,83.95,76304.0,81.6855,82.1059,81.6659,82.0765,76304.0
2024-09-23 10:10:00,83.97,84.15,83.97,84.09,54654.0,82.0961,82.2721,82.0961,82.2134,54654.0
2024-09-23 10:20:00,84.1,84.13,83.96,83.98,45812.0,82.2232,82.2525,82.0863,82.1059,45812.0
2024-09-23 10:30:00,83.97,84.06,83.94,84.06,38829.0,82.0961,82.1841,82.0668,82.1841,38829.0
2024-09-23 10:40:00,84.06,84.13,83.98,83.99,41208.0,82.1841,82.2525,82.1059,82.1156,41208.0
2024-09-23 10:50:00,83.99,84.05,83.99,84.01,45226.0,82.1156,82.1743,82.1156,82.1352,45226.0
2024-09-23 11:00:00,84.01,84.13,83.88,83.9,24455.0,82.1352,82.2525,82.0081,82.0276,24455.0
2024-09-23 11:10:00,83.9,83.9,83.75,83.84,42069.0,82.0276,82.0276,81.881,81.969,42069.0
2024-09-23 11:20:00,83.85,83.91,83.74,83.74,64870.0,81.9788,82.0374,81.8712,81.8712,64870.0
2024-09-23 11:30:00,83.74,83.8,83.69,83.76,45062.0,81.8712,81.9299,81.8223,81.8908,45062.0
2024-09-23 11:40:00,83.76,83.79,83.69,83.77,32984.0,81.8908,81.9201,81.8223,81.9005,32984.0
2024-09-23 11:50:00,83.76,83.77,83.58,83.6,30870.0,81.8908,81.9005,81.7148,81.7343,30870.0
2024-09-23 12:00:00,83.61,83.72,83.55,83.71,43849.0,81.7441,81.8517,81.6855,81.8419,43849.0
2024-09-23 12:10:00,83.72,83.77,83.55,83.6,66359.0,81.8517,81.9005,81.6855,81.7343,66359.0
2024-09-23 12:20:00,83.61,83.8,83.61,83.79,293707.0,81.7441,81.9299,81.7441,81.9201,293707.0
2024-09-23 12:30:00,83.79,83.82,83.74,83.8,90061.0,81.9201,81.9494,81.8712,81.9299,90061.0
2024-09-23 12:40:00,83.79,83.79,83.48,83.69,50395.0,81.9201,81.9201,81.617,81.8223,50395.0
2024-09-23 12:50:00,83.69,83.77,83.64,83.7,68822.0,81.8223,81.9005,81.7734,81.8321,68822.0
2024-09-23 13:00:00,83.7,83.78,83.69,83.75,71803.0,81.8321,81.9103,81.8223,81.881,71803.0
2024-09-23 13:10:00,83.76,83.9,83.74,83.9,140099.0,81.8908,82.0276,81.8712,82.0276,140099.0
2024-09-23 13:20:00,83.9,84.04,83.74,84.0,135816.0,82.0276,82.1645,81.8712,82.1254,135816.0
2024-09-23 13:30:00,84.0,84.02,83.78,83.86,117928.0,82.1254,82.145,81.9103,81.9885,117928.0
2024-09-23 13:40:00,83.86,84.04,83.74,84.02,137402.0,81.9885,82.1645,81.8712,82.145,137402.0
2024-09-23 13:50:00,84.02,84.07,83.81,83.83,71382.0,82.145,82.1939,81.9397,81.9592,71382.0
2024-09-23 14:00:00,83.8,83.95,83.77,83.91,51777.0,81.9299,82.0765,81.9005,82.0374,51777.0
2024-09-23 14:10:00,83.91,84.01,83.84,84.01,83192.0,82.0374,82.1352,81.969,82.1352,83192.0
2024-09-23 14:20:00,84.01,84.02,83.89,83.89,30698.0,82.1352,82.145,82.0179,82.0179,30698.0
2024-09-23 14:30:00,83.89,84.05,83.86,84.03,130547.0,82.0179,82.1743,81.9885,82.1547,130547.0
2024-09-23 14:40:00,84.04,84.05,83.74,84.02,233029.0,82.1645,82.1743,81.8712,82.145,233029.0
2024-09-23 14:50:00,84.02,84.09,84.0,84.03,56475.0,82.145,82.2134,82.1254,82.1547,56475.0
2024-09-23 15:00:00,84.02,84.03,83.81,83.84,48721.0,82.145,82.1547,81.9397,81.969,48721.0
2024-09-23 15:10:00,83.84,83.91,83.73,83.91,58505.0,81.969,82.0374,81.8614,82.0374,58505.0
2024-09-23 15:20:00,83.92,83.97,83.9,83.93,34754.0,82.0472,82.0961,82.0276,82.057,34754.0
2024-09-23 15:30:00,83.94,83.95,83.77,83.78,288353.0,82.0668,82.0765,81.9005,81.9103,288353.0
2024-09-23 15:40:00,83.78,83.92,83.68,83.91,96143.0,81.9103,82.0472,81.8126,82.0374,96143.0
2024-09-23 15:50:00,83.9,84.12,83.9,84.0,420496.0,82.0276,82.2427,82.0276,82.1254,420496.0
2024-09-24 09:30:00,83.79,83.79,83.45,83.63,132116.0,81.9201,81.9201,81.5877,81.7637,132116.0
2024-09-24 09:40:00,83.67,83.81,83.42,83.72,60292.0,81.8028,81.9397,81.5584,81.8517,60292.0
2024-09-24 09:50:00,83.73,83.84,83.64,83.79,56127.0,81.8614,81.969,81.7734,81.9201,56127.0
2024-09-24 10:00:00,83.8,83.82,83.7,83.74,127647.0,81.9299,81.9494,81.8321,81.8712,127647.0
2024-09-24 10:10:00,83.75,84.05,83.7,84.02,189789.0,81.881,82.1743,81.8321,82.145,189789.0
2024-09-24 10:20:00,84.02,84.13,83.84,83.97,103889.0,82.145,82.2525,81.969,82.0961,103889.0
2024-09-24 10:30:00,83.96,84.18,83.91,84.1,49479.0,82.0863,82.3014,82.0374,82.2232,49479.0
2024-09-24 10:40:00,84.1,84.14,83.99,84.06,97262.0,82.2232,82.2623,82.1156,82.1841,97262.0
2024-09-24 10:50:00,84.06,84.28,84.04,84.24,66444.0,82.1841,82.3992,82.1645,82.3601,66444.0
2024-09-24 11:00:00,84.24,84.27,84.09,84.1,52740.0,82.3601,82.3894,82.2134,82.2232,52740.0
2024-09-24 11:10:00,84.1,84.11,83.77,83.77,102112.0,82.2232,82.233,81.9005,81.9005,102112.0
2024-09-24 11:20:00,83.77,83.87,83.74,83.81,42970.0,81.9005,81.9983,81.8712,81.9397,42970.0
2024-09-24 11:30:00,83.81,83.9,83.79,83.87,47886.0,81.9397,82.0276,81.9201,81.9983,47886.0
2024-09-24 11:40:00,83.87,83.89,83.75,83.77,59217.0,81.9983,82.0179,81.881,81.9005,59217.0
2024-09-24 11:50:00,83.78,83.98,83.75,83.96,62996.0,81.9103,82.1059,81.881,82.0863,62996.0
2024-09-24 12:00:00,83.96,83.98,83.66,83.7,93270.0,82.0863,82.1059,81.793,81.8321,93270.0
2024-09-24 12:10:00,83.7,83.74,83.61,83.62,30700.0,81.8321,81.8712,81.7441,81.7539,30700.0
2024-09-24 12:20:00,83.62,83.69,83.62,83.66,51093.0,81.7539,81.8223,81.7539,81.793,51093.0
2024-09-24 12:30:00,83.66,83.68,83.64,83.66,41099.0,81.793,81.8126,81.7734,81.793,41099.0
2024-09-24 12:40:00,83.66,83.71,83.63,83.67,41546.0,81.793,81.8419,81.7637,81.8028,41546.0
2024-09-24 12:50:00,83.66,83.66,83.48,83.55,93049.0,81.793,81.793,81.617,81.6855,93049.0
2024-09-24 13:00:00,83.54,83.56,83.43,83.44,46199.0,81.6757,81.6952,81.5681,81.5779,46199.0
2024-09-24 13:10:00,83.44,83.6,83.43,83.56,57911.0,81.5779,81.7343,81.5681,81.6952,57911.0
2024-09-24 13:20:00,83.56,83.57,83.46,83.49,63600.0,81.6952,81.705,81.5975,81.6268,63600.0
2024-09-24 13:30:00,83.49,83.5,83.44,83.48,51804.0,81.6268,81.6366,81.5779,81.617,51804.0
2024-09-24 13:40:00,83.48,83.5,83.34,83.48,85186.0,81.617,81.6366,81.4801,81.617,85186.0
2024-09-24 13:50:00,83.49,83.56,83.48,83.51,52451.0,81.6268,81.6952,81.617,81.6463,52451.0
2024-09-24 14:00:00,83.51,83.58,83.48,83.51,106409.0,81.6463,81.7148,81.617,81.6463,106409.0
2024-09-24 14:10:00,83.51,83.6,83.49,83.59,123865.0,81.6463,81.7343,81.6268,81.7246,123865.0
2024-09-24 14:20:00,83.6,83.66,83.47,83.63,174214.0,81.7343,81.793,81.6072,81.7637,174214.0
2024-09-24 14:30:00,83.65,83.69,83.59,83.69,73984.0,81.7832,81.8223,81.7246,81.8223,73984.0
2024-09-24 14:40:00,83.7,83.77,83.7,83.75,61237.0,81.8321,81.9005,81.8321,81.881,61237.0
2024-09-24 14:50:00,83.76,83.84,83.75,83.84,69940.0,81.8908,81.969,81.881,81.969,69940.0
2024-09-24 15:00:00,83.84,83.91,83.83,83.9,46360.0,81.969,82.0374,81.9592,82.0276,46360.0
2024-09-24 15:10:00,83.9,84.0,83.86,83.98,82369.0,82.0276,82.1254,81.9885,82.1059,82369.0
2024-09-24 15:20:00,83.97,84.02,83.91,84.0,73185.0,82.0961,82.145,82.0374,82.1254,73185.0
2024-09-24 15:30:00,84.01,84.01,83.82,83.87,118709.0,82.1352,82.1352,81.9494,81.9983,118709.0
2024-09-24 15:40:00,83.87,83.91,83.78,83.83,98249.0,81.9983,82.0374,81.9103,81.9592,98249.0
2024-09-24 15:50:00,83.82,83.85,83.63,83.79,765346.0,81.9494,81.9788,81.7637,81.9201,765346.0
2024-09-25 09:30:00,83.85,83.99,83.5,83.58,185119.0,81.9788,82.1156,81.6366,81.7148,185119.0
2024-09-25 09:40:00,83.54,83.71,83.45,83.54,40210.0,81.6757,81.8419,81.5877,81.6757,40210.0
2024-09-25 09:50:00,83.55,83.7,83.46,83.53,74674.0,81.6855,81.8321,81.5975,81.6659,74674.0
2024-09-25 10:00:00,83.53,83.56,83.37,83.53,102183.0,81.6659,81.6952,81.5095,81.6659,102183.0
2024-09-25 10:10:00,83.53,83.57,83.37,83.45,68970.0,81.6659,81.705,81.5095,81.5877,68970.0
2024-09-25 10:20:00,83.45,83.56,83.36,83.56,83853.0,81.5877,81.6952,81.4997,81.6952,83853.0
2024-09-25 10:30:00,83.57,83.61,83.43,83.44,59662.0,81.705,81.7441,81.5681,81.5779,59662.0
2024-09-25 10:40:00,83.44,83.44,83.25,83.3,47648.0,81.5779,81.5779,81.3922,81.441,47648.0
2024-09-25 10:50:00,83.31,83.46,83.29,83.38,39004.0,81.4508,81.5975,81.4313,81.5192,39004.0
2024-09-25 11:00:00,83.39,83.47,83.29,83.42,38636.0,81.529,81.6072,81.4313,81.5584,38636.0
2024-09-25 11:10:00,83.43,83.5,83.29,83.49,65832.0,81.5681,81.6366,81.4313,81.6268,65832.0
2024-09-25 11:20:00,83.49,83.56,83.43,83.55,30400.0,81.6268,81.6952,81.5681,81.6855,30400.0
2024-09-25 11:30:00,83.56,83.68,83.53,83.65,27518.0,81.6952,81.8126,81.6659,81.7832,27518.0
2024-09-25 11:40:00,83.65,83.79,83.6,83.77,93120.0,81.7832,81.9201,81.7343,81.9005,93120.0
2024-09-25 11:50:00,83.78,83.88,83.77,83.8,64371.0,81.9103,82.0081,81.9005,81.9299,64371.0
2024-09-25 12:00:00,83.79,83.82,83.72,83.79,40918.0,81.9201,81.9494,81.8517,81.9201,40918.0
2024-09-25 12:10:00,83.79,83.87,83.78,83.83,24886.0,81.9201,81.9983,81.9103,81.9592,24886.0
2024-09-25 12:20:00,83.84,83.86,83.75,83.76,32402.0,81.969,81.9885,81.881,81.8908,32402.0
2024-09-25 12:30:00,83.76,83.77,83.63,83.69,95810.0,81.8908,81.9005,81.7637,81.8223,95810.0
2024-09-25 12:40:00,83.67,83.76,83.62,83.64,162293.0,81.8028,81.8908,81.7539,81.7734,162293.0
2024-09-25 12:50:00,83.63,83.63,83.23,83.28,86986.0,81.7637,81.7637,81.3726,81.4215,86986.0
2024-09-25 13:00:00,83.29,83.37,83.16,83.32,55143.0,81.4313,81.5095,81.3042,81.4606,55143.0
2024-09-25 13:10:00,83.32,83.34,83.09,83.09,56664.0,81.4606,81.4801,81.2357,81.2357,56664.0
2024-09-25 13:20:00,83.1,83.25,82.89,82.98,204427.0,81.2455,81.3922,81.0402,81.1282,204427.0
2024-09-25 13:30:00,83.0,83.02,82.87,82.95,21679.0,81.1477,81.1673,81.0206,81.0988,21679.0
2024-09-25 13:40:00,82.95,82.99,82.8,82.89,181762.0,81.0988,81.138,80.9522,81.0402,181762.0
2024-09-25 13:50:00,82.88,82.93,82.86,82.88,25287.0,81.0304,81.0793,81.0109,81.0304,25287.0
2024-09-25 14:00:00,82.88,82.9,82.76,82.81,36810.0,81.0304,81.05,80.9131,80.962,36810.0
2024-09-25 14:10:00,82.81,82.82,82.66,82.74,27497.0,80.962,80.9717,80.8153,80.8935,27497.0
2024-09-25 14:20:00,82.73,82.78,82.68,82.74,71869.0,80.8838,80.9326,80.8349,80.8935,71869.0
2024-09-25 14:30:00,82.75,82.75,82.61,82.65,43235.0,80.9033,80.9033,80.7664,80.8055,43235.0
2024-09-25 14:40:00,82.65,82.67,82.54,82.62,83474.0,80.8055,80.8251,80.698,80.7762,83474.0
2024-09-25 14:50:00,82.62,82.62,82.48,82.51,45772.0,80.7762,80.7762,80.6393,80.6687,45772.0
2024-09-25 15:00:00,82.51,82.58,82.48,82.5,42313.0,80.6687,80.7371,80.6393,80.6589,42313.0
2024-09-25 15:10:00,82.5,82.54,82.39,82.4,43578.0,80.6589,80.698,80.5513,80.5611,43578.0
2024-09-25 15:20:00,82.39,82.57,82.35,82.56,94933.0,80.5513,80.7273,80.5122,80.7175,94933.0
2024-09-25 15:30:00,82.56,82.59,82.41,82.42,63806.0,80.7175,80.7469,80.5709,80.5807,63806.0
2024-09-25 15:40:00,82.42,82.43,82.33,82.38,66881.0,80.5807,80.5904,80.4927,80.5416,66881.0
2024-09-25 15:50:00,82.38,82.39,82.15,82.23,410444.0,80.5416,80.5513,80.3167,80.3949,410444.0
2024-09-26 09:30:00,82.05,82.67,81.89,82.21,156697.0,80.2189,80.8251,80.0625,80.3754,156697.0
2024-09-26 09:40:00,82.2,82.25,81.89,82.01,129301.0,80.3656,80.4145,80.0625,80.1798,129301.0
2024-09-26 09:50:00,82.01,82.02,81.82,81.89,67349.0,80.1798,80.1896,79.9941,80.0625,67349.0
2024-09-26 10:00:00,81.89,82.21,81.89,82.1,233477.0,80.0625,80.3754,80.0625,80.2678,233477.0
2024-09-26 10:10:00,82.12,82.43,82.11,82.22,79449.0,80.2874,80.5904,80.2776,80.3851,79449.0
2024-09-26 10:20:00,82.21,82.39,82.15,82.37,24144.0,80.3754,80.5513,80.3167,80.5318,24144.0
2024-09-26 10:30:00,82.38,82.63,82.37,82.62,122031.0,80.5416,80.786,80.5318,80.7762,122031.0
2024-09-26 10:40:00,82.63,82.64,82.48,82.62,102081.0,80.786,80.7958,80.6393,80.7762,102081.0
2024-09-26 10:50:00,82.62,82.87,82.6,82.86,80869.0,80.7762,81.0206,80.7567,81.0109,80869.0
2024-09-26 11:00:00,82.85,82.94,82.64,82.67,53245.0,81.0011,81.0891,80.7958,80.8251,53245.0
2024-09-26 11:10:00,82.68,82.73,82.63,82.71,46199.0,80.8349,80.8838,80.786,80.8642,46199.0
2024-09-26 11:20:00,82.72,82.74,82.6,82.64,51878.0,80.874,80.8935,80.7567,80.7958,51878.0
2024-09-26 11:30:00,82.63,82.78,82.6,82.77,88361.0,80.786,80.9326,80.7567,80.9229,88361.0
2024-09-26 11:40:00,82.79,82.79,82.54,82.54,123614.0,80.9424,80.9424,80.698,80.698,123614.0
2024-09-26 11:50:00,82.55,82.63,82.53,82.6,32420.0,80.7078,80.786,80.6882,80.7567,32420.0
2024-09-26 12:00:00,82.6,82.65,82.51,82.58,43224.0,80.7567,80.8055,80.6687,80.7371,43224.0
2024-09-26 12:10:00,82.58,82.65,82.55,82.6,43725.0,80.7371,80.8055,80.7078,80.7567,43725.0
2024-09-26 12:20:00,82.6,82.69,82.6,82.64,56493.0,80.7567,80.8446,80.7567,80.7958,56493.0
2024-09-26 12:30:00,82.65,82.73,82.63,82.66,26861.0,80.8055,80.8838,80.786,80.8153,26861.0
2024-09-26 12:40:00,82.67,82.72,82.64,82.64,26589.0,80.8251,80.874,80.7958,80.7958,26589.0
2024-09-26 12:50:00,82.65,82.76,82.64,82.74,26671.0,80.8055,80.9131,80.7958,80.8935,26671.0
2024-09-26 13:00:00,82.75,82.85,82.65,82.74,74024.0,80.9033,81.0011,80.8055,80.8935,74024.0
2024-09-26 13:10:00,82.74,82.82,82.71,82.75,47704.0,80.8935,80.9717,80.8642,80.9033,47704.0
2024-09-26 13:20:00,82.77,82.93,82.73,82.9,85008.0,80.9229,81.0793,80.8838,81.05,85008.0
2024-09-26 13:30:00,82.9,82.99,82.82,82.83,57847.0,81.05,81.138,80.9717,80.9815,57847.0
2024-09-26 13:40:00,82.84,82.89,82.75,82.77,44792.0,80.9913,81.0402,80.9033,80.9229,44792.0
2024-09-26 13:50:00,82.77,82.77,82.66,82.69,48525.0,80.9229,80.9229,80.8153,80.8446,48525.0
2024-09-26 14:00:00,82.69,82.73,82.55,82.64,164256.0,80.8446,80.8838,80.7078,80.7958,164256.0
2024-09-26 14:10:00,82.63,82.69,82.59,82.65,69529.0,80.786,80.8446,80.7469,80.8055,69529.0
2024-09-26 14:20:00,82.66,82.76,82.65,82.7,38117.0,80.8153,80.9131,80.8055,80.8544,38117.0
2024-09-26 14:30:00,82.7,82.85,82.69,82.81,49554.0,80.8544,81.0011,80.8446,80.962,49554.0
2024-09-26 14:40:00,82.8,82.9,82.79,82.87,43511.0,80.9522,81.05,80.9424,81.0206,43511.0
2024-09-26 14:50:00,82.87,82.95,82.65,82.89,136633.0,81.0206,81.0988,80.8055,81.0402,136633.0
2024-09-26 15:00:00,82.9,82.95,82.8,82.82,48356.0,81.05,81.0988,80.9522,80.9717,48356.0
2024-09-26 15:10:00,82.81,82.87,82.77,82.8,64532.0,80.962,81.0206,80.9229,80.9522,64532.0
2024-09-26 15:20:00,82.82,82.85,82.72,82.74,79927.0,80.9717,81.0011,80.874,80.8935,79927.0
2024-09-26 15:30:00,82.75,82.87,82.69,82.84,88769.0,80.9033,81.0206,80.8446,80.9913,88769.0
2024-09-26 15:40:00,82.84,82.88,82.77,82.82,135093.0,80.9913,81.0304,80.9229,80.9717,135093.0
2024-09-26 15:50:00,82.83,83.12,82.77,83.05,408646.0,80.9815,81.2651,80.9229,81.1966,408646.0
2024-09-27 09:30:00,83.23,83.67,83.04,83.5,122781.0,81.3726,81.8028,81.1868,81.6366,122781.0
2024-09-27 09:40:00,83.51,83.77,83.46,83.62,38377.0,81.6463,81.9005,81.5975,81.7539,38377.0
2024-09-27 09:50:00,83.61,83.61,83.37,83.41,32539.0,81.7441,81.7441,81.5095,81.5486,32539.0
2024-09-27 10:00:00,83.41,83.62,83.33,83.56,41888.0,81.5486,81.7539,81.4704,81.6952,41888.0
2024-09-27 10:10:00,83.55,83.64,83.45,83.56,77770.0,81.6855,81.7734,81.5877,81.6952,77770.0
2024-09-27 10:20:00,83.56,83.69,83.45,83.64,45910.0,81.6952,81.8223,81.5877,81.7734,45910.0
2024-09-27 10:30:00,83.66,83.87,83.64,83.85,39989.0,81.793,81.9983,81.7734,81.9788,39989.0
2024-09-27 10:40:00,83.85,83.86,83.75,83.8,47819.0,81.9788,81.9885,81.881,81.9299,47819.0
2024-09-27 10:50:00,83.78,83.98,83.74,83.93,29761.0,81.9103,82.1059,81.8712,82.057,29761.0
2024-09-27 11:00:00,83.92,84.09,83.88,84.07,44345.0,82.0472,82.2134,82.0081,82.1939,44345.0
2024-09-27 11:10:00,84.08,84.17,84.02,84.14,37550.0,82.2036,82.2916,82.145,82.2623,37550.0
2024-09-27 11:20:00,84.13,84.27,84.12,84.24,45934.0,82.2525,82.3894,82.2427,82.3601,45934.0
2024-09-27 11:30:00,84.25,84.28,84.09,84.18,48708.0,82.3698,82.3992,82.2134,82.3014,48708.0
2024-09-27 11:40:00,84.19,84.25,84.12,84.15,54222.0,82.3112,82.3698,82.2427,82.2721,54222.0
2024-09-27 11:50:00,84.15,84.33,84.15,84.26,41258.0,82.2721,82.448,82.2721,82.3796,41258.0
2024-09-27 12:00:00,84.27,84.31,84.17,84.17,46959.0,82.3894,82.4285,82.2916,82.2916,46959.0
2024-09-27 12:10:00,84.19,84.31,84.18,84.24,26797.0,82.3112,82.4285,82.3014,82.3601,26797.0
2024-09-27 12:20:00,84.25,84.32,84.23,84.3,46790.0,82.3698,82.4383,82.3503,82.4187,46790.0
2024-09-27 12:30:00,84.29,84.29,84.11,84.16,67900.0,82.4089,82.4089,82.233,82.2818,67900.0
2024-09-27 12:40:00,84.16,84.2,84.1,84.13,32118.0,82.2818,82.3209,82.2232,82.2525,32118.0
2024-09-27 12:50:00,84.12,84.25,84.07,84.2,44138.0,82.2427,82.3698,82.1939,82.3209,44138.0
2024-09-27 13:00:00,84.2,84.3,84.05,84.11,41103.0,82.3209,82.4187,82.1743,82.233,41103.0
2024-09-27 13:10:00,84.12,84.24,84.11,84.16,23585.0,82.2427,82.3601,82.233,82.2818,23585.0
2024-09-27 13:20:00,84.16,84.25,84.13,84.21,23171.0,82.2818,82.3698,82.2525,82.3307,23171.0
2024-09-27 13:30:00,84.21,84.24,84.11,84.15,32066.0,82.3307,82.3601,82.233,82.2721,32066.0
2024-09-27 13:40:00,84.15,84.22,84.14,84.21,25164.0,82.2721,82.3405,82.2623,82.3307,25164.0
2024-09-27 13:50:00,84.22,84.25,84.16,84.18,36120.0,82.3405,82.3698,82.2818,82.3014,36120.0
2024-09-27 14:00:00,84.18,84.2,84.06,84.06,32742.0,82.3014,82.3209,82.1841,82.1841,32742.0
2024-09-27 14:10:00,84.06,84.11,83.98,83.98,33508.0,82.1841,82.233,82.1059,82.1059,33508.0
2024-09-27 14:20:00,83.98,84.04,83.97,84.04,40420.0,82.1059,82.1645,82.0961,82.1645,40420.0
2024-09-27 14:30:00,84.03,84.04,83.94,83.99,44976.0,82.1547,82.1645,82.0668,82.1156,44976.0
2024-09-27 14:40:00,83.99,84.03,83.96,83.98,109843.0,82.1156,82.1547,82.0863,82.1059,109843.0
2024-09-27 14:50:00,83.98,84.01,83.86,83.93,41285.0,82.1059,82.1352,81.9885,82.057,41285.0
2024-09-27 15:00:00,83.93,84.04,83.89,83.93,44593.0,82.057,82.1645,82.0179,82.057,44593.0
2024-09-27 15:10:00,83.94,83.99,83.92,83.97,28055.0,82.0668,82.1156,82.0472,82.0961,28055.0
2024-09-27 15:20:00,83.95,83.98,83.93,83.94,39975.0,82.0765,82.1059,82.057,82.0668,39975.0
2024-09-27 15:30:00,83.94,83.94,83.77,83.8,206018.0,82.0668,82.0668,81.9005,81.9299,206018.0
2024-09-27 15:40:00,83.79,83.83,83.74,83.76,66374.0,81.9201,81.9592,81.8712,81.8908,66374.0
2024-09-27 15:50:00,83.76,83.77,83.57,83.62,305999.0,81.8908,81.9005,81.705,81.7539,305999.0
2024-09-30 09:30:00,83.16,83.55,83.14,83.47,173752.0,81.3042,81.6855,81.2846,81.6072,173752.0
2024-09-30 09:40:00,83.47,83.69,83.42,83.52,68051.0,81.6072,81.8223,81.5584,81.6561,68051.0
2024-09-30 09:50:00,83.52,83.73,83.45,83.7,100030.0,81.6561,81.8614,81.5877,81.8321,100030.0
2024-09-30 10:00:00,83.7,84.25,83.7,84.18,76718.0,81.8321,82.3698,81.8321,82.3014,76718.0
2024-09-30 10:10:00,84.17,84.24,83.91,84.02,73855.0,82.2916,82.3601,82.0374,82.145,73855.0
2024-09-30 10:20:00,84.02,84.12,83.81,84.08,78550.0,82.145,82.2427,81.9397,82.2036,78550.0
2024-09-30 10:30:00,84.07,84.12,83.96,84.12,43339.0,82.1939,82.2427,82.0863,82.2427,43339.0
2024-09-30 10:40:00,84.12,84.13,83.92,84.05,47242.0,82.2427,82.2525,82.0472,82.1743,47242.0
2024-09-30 10:50:00,84.04,84.09,83.96,84.03,30641.0,82.1645,82.2134,82.0863,82.1547,30641.0
2024-09-30 11:00:00,84.04,84.07,83.9,83.94,37470.0,82.1645,82.1939,82.0276,82.0668,37470.0
2024-09-30 11:10:00,83.95,84.06,83.95,84.04,33817.0,82.0765,82.1841,82.0765,82.1645,33817.0
2024-09-30 11:20:00,84.03,84.07,83.79,83.81,48417.0,82.1547,82.1939,81.9201,81.9397,48417.0
2024-09-30 11:30:00,83.8,83.82,83.67,83.7,43837.0,81.9299,81.9494,81.8028,81.8321,43837.0
2024-09-30 11:40:00,83.7,83.72,83.57,83.6,17702.0,81.8321,81.8517,81.705,81.7343,17702.0
2024-09-30 11:50:00,83.57,83.59,83.5,83.52,16917.0,81.705,81.7246,81.6366,81.6561,16917.0
2024-09-30 12:00:00,83.51,83.56,83.44,83.44,24762.0,81.6463,81.6952,81.5779,81.5779,24762.0
2024-09-30 12:10:00,83.43,83.49,83.42,83.47,15997.0,81.5681,81.6268,81.5584,81.6072,15997.0
2024-09-30 12:20:00,83.46,83.51,83.42,83.5,17254.0,81.5975,81.6463,81.5584,81.6366,17254.0
2024-09-30 12:30:00,83.48,83.51,83.45,83.45,15796.0,81.617,81.6463,81.5877,81.5877,15796.0
2024-09-30 12:40:00,83.44,83.44,83.32,83.33,31165.0,81.5779,81.5779,81.4606,81.4704,31165.0
2024-09-30 12:50:00,83.33,83.48,83.28,83.43,38705.0,81.4704,81.617,81.4215,81.5681,38705.0
2024-09-30 13:00:00,83.44,83.53,83.43,83.46,26312.0,81.5779,81.6659,81.5681,81.5975,26312.0
2024-09-30 13:10:00,83.47,83.5,83.39,83.46,26291.0,81.6072,81.6366,81.529,81.5975,26291.0
2024-09-30 13:20:00,83.46,83.56,83.44,83.45,52818.0,81.5975,81.6952,81.5779,81.5877,52818.0
2024-09-30 13:30:00,83.44,83.5,83.41,83.43,23480.0,81.5779,81.6366,81.5486,81.5681,23480.0
2024-09-30 13:40:00,83.44,83.45,83.32,83.35,51698.0,81.5779,81.5877,81.4606,81.4899,51698.0
2024-09-30 13:50:00,83.35,83.39,83.29,83.29,32188.0,81.4899,81.529,81.4313,81.4313,32188.0
2024-09-30 14:00:00,83.3,83.46,83.25,83.44,37039.0,81.441,81.5975,81.3922,81.5779,37039.0
2024-09-30 14:10:00,83.44,83.47,83.34,83.34,48335.0,81.5779,81.6072,81.4801,81.4801,48335.0
2024-09-30 14:20:00,83.33,83.33,83.14,83.22,59085.0,81.4704,81.4704,81.2846,81.3628,59085.0
2024-09-30 14:30:00,83.24,83.46,83.22,83.42,50794.0,81.3824,81.5975,81.3628,81.5584,50794.0
2024-09-30 14:40:00,83.44,83.56,83.42,83.51,49844.0,81.5779,81.6952,81.5584,81.6463,49844.0
2024-09-30 14:50:00,83.51,83.61,83.47,83.56,35036.0,81.6463,81.7441,81.6072,81.6952,35036.0
2024-09-30 15:00:00,83.55,83.59,83.5,83.56,35686.0,81.6855,81.7246,81.6366,81.6952,35686.0
2024-09-30 15:10:00,83.55,83.69,83.51,83.66,56536.0,81.6855,81.8223,81.6463,81.793,56536.0
2024-09-30 15:20:00,83.66,83.72,83.48,83.53,106251.0,81.793,81.8517,81.617,81.6659,106251.0
2024-09-30 15:30:00,83.52,83.55,83.43,83.48,126338.0,81.6561,81.6855,81.5681,81.617,126338.0
2024-09-30 15:40:00,83.48,83.71,83.47,83.63,96669.0,81.617,81.8419,81.6072,81.7637,96669.0
2024-09-30 15:50:00,83.63,83.91,83.55,83.84,454243.0,81.7637,82.0374,81.6855,81.969,454243.0
2024-10-01 09:30:00,83.82,83.89,82.82,83.09,96647.0,81.9494,82.0179,80.9717,81.2357,96647.0
2024-10-01 09:40:00,83.06,83.41,83.02,83.36,95086.0,81.2064,81.5486,81.1673,81.4997,95086.0
2024-10-01 09:50:00,83.3,83.49,83.17,83.48,108623.0,81.441,81.6268,81.3139,81.617,108623.0
2024-10-01 10:00:00,83.46,83.5,83.19,83.2,89455.0,81.5975,81.6366,81.3335,81.3433,89455.0
2024-10-01 10:10:00,83.2,83.37,83.14,83.31,97585.0,81.3433,81.5095,81.2846,81.4508,97585.0
2024-10-01 10:20:00,83.31,83.37,83.18,83.31,120109.0,81.4508,81.5095,81.3237,81.4508,120109.0
2024-10-01 10:30:00,83.33,83.46,83.14,83.36,67416.0,81.4704,81.5975,81.2846,81.4997,67416.0
2024-10-01 10:40:00,83.35,83.44,83.28,83.31,38112.0,81.4899,81.5779,81.4215,81.4508,38112.0
2024-10-01 10:50:00,83.31,83.31,83.12,83.2,126389.0,81.4508,81.4508,81.2651,81.3433,126389.0
2024-10-01 11:00:00,83.2,83.22,82.97,83.0,59584.0,81.3433,81.3628,81.1184,81.1477,59584.0
2024-10-01 11:10:00,83.0,83.2,82.99,83.2,72994.0,81.1477,81.3433,81.138,81.3433,72994.0
2024-10-01 11:20:00,83.2,83.33,83.16,83.32,67143.0,81.3433,81.4704,81.3042,81.4606,67143.0
2024-10-01 11:30:00,83.32,83.32,82.93,83.1,124210.0,81.4606,81.4606,81.0793,81.2455,124210.0
2024-10-01 11:40:00,83.1,83.22,83.05,83.2,48097.0,81.2455,81.3628,81.1966,81.3433,48097.0
2024-10-01 11:50:00,83.21,83.43,83.2,83.4,29122.0,81.353,81.5681,81.3433,81.5388,29122.0
2024-10-01 12:00:00,83.41,83.6,83.35,83.5,54891.0,81.5486,81.7343,81.4899,81.6366,54891.0
2024-10-01 12:10:00,83.51,83.55,83.47,83.52,36575.0,81.6463,81.6855,81.6072,81.6561,36575.0
2024-10-01 12:20:00,83.53,83.58,83.5,83.5,23815.0,81.6659,81.7148,81.6366,81.6366,23815.0
2024-10-01 12:30:00,83.5,83.54,83.29,83.37,41879.0,81.6366,81.6757,81.4313,81.5095,41879.0
2024-10-01 12:40:00,83.37,83.41,83.29,83.41,72269.0,81.5095,81.5486,81.4313,81.5486,72269.0
2024-10-01 12:50:00,83.41,83.59,83.41,83.45,42510.0,81.5486,81.7246,81.5486,81.5877,42510.0
2024-10-01 13:00:00,83.44,83.48,83.39,83.45,21214.0,81.5779,81.617,81.529,81.5877,21214.0
2024-10-01 13:10:00,83.46,83.5,83.37,83.39,25333.0,81.5975,81.6366,81.5095,81.529,25333.0
2024-10-01 13:20:00,83.39,83.44,83.16,83.2,34926.0,81.529,81.5779,81.3042,81.3433,34926.0
2024-10-01 13:30:00,83.19,83.49,83.16,83.4,70283.0,81.3335,81.6268,81.3042,81.5388,70283.0
2024-10-01 13:40:00,83.4,83.51,83.39,83.43,25494.0,81.5388,81.6463,81.529,81.5681,25494.0
2024-10-01 13:50:00,83.44,83.52,83.39,83.5,23447.0,81.5779,81.6561,81.529,81.6366,23447.0
2024-10-01 14:00:00,83.51,83.58,83.47,83.53,27204.0,81.6463,81.7148,81.6072,81.6659,27204.0
2024-10-01 14:10:00,83.53,83.62,83.46,83.57,73630.0,81.6659,81.7539,81.5975,81.705,73630.0
2024-10-01 14:20:00,83.55,83.6,83.53,83.59,19329.0,81.6855,81.7343,81.6659,81.7246,19329.0
2024-10-01 14:30:00,83.58,83.63,83.51,83.59,45694.0,81.7148,81.7637,81.6463,81.7246,45694.0
2024-10-01 14:40:00,83.6,83.65,83.53,83.58,45815.0,81.7343,81.7832,81.6659,81.7148,45815.0
2024-10-01 14:50:00,83.58,83.82,83.58,83.8,94790.0,81.7148,81.9494,81.7148,81.9299,94790.0
2024-10-01 15:00:00,83.8,83.9,83.74,83.86,55082.0,81.9299,82.0276,81.8712,81.9885,55082.0
2024-10-01 15:10:00,83.86,83.91,83.84,83.87,51629.0,81.9885,82.0374,81.969,81.9983,51629.0
2024-10-01 15:20:00,83.86,83.98,83.85,83.93,57106.0,81.9885,82.1059,81.9788,82.057,57106.0
2024-10-01 15:30:00,83.93,83.94,83.75,83.77,100878.0,82.057,82.0668,81.881,81.9005,100878.0
2024-10-01 15:40:00,83.77,83.8,83.71,83.73,60825.0,81.9005,81.9299,81.8419,81.8614,60825.0
2024-10-01 15:50:00,83.74,83.96,83.66,83.95,494843.0,81.8712,82.0863,81.793,82.0765,494843.0
2024-10-02 09:30:00,83.14,83.89,83.1,83.67,170217.0,81.2846,82.0179,81.2455,81.8028,170217.0
2024-10-02 09:40:00,83.67,84.38,83.62,84.38,134383.0,81.8028,82.4969,81.7539,82.4969,134383.0
2024-10-02 09:50:00,84.38,84.69,84.36,84.37,169394.0,82.4969,82.8,82.4774,82.4872,169394.0
2024-10-02 10:00:00,84.35,84.55,84.3,84.4,67376.0,82.4676,82.6631,82.4187,82.5165,67376.0
2024-10-02 10:10:00,84.41,84.69,84.34,84.64,79978.0,82.5263,82.8,82.4578,82.7511,79978.0
2024-10-02 10:20:00,84.64,84.64,84.35,84.48,87461.0,82.7511,82.7511,82.4676,82.5947,87461.0
2024-10-02 10:30:00,84.48,84.63,84.43,84.61,149253.0,82.5947,82.7414,82.5458,82.7218,149253.0
2024-10-02 10:40:00,84.62,84.74,84.58,84.73,40749.0,82.7316,82.8489,82.6925,82.8391,40749.0
2024-10-02 10:50:00,84.73,84.75,84.54,84.66,46689.0,82.8391,82.8587,82.6534,82.7707,46689.0
2024-10-02 11:00:00,84.67,84.69,84.61,84.66,39801.0,82.7805,82.8,82.7218,82.7707,39801.0
2024-10-02 11:10:00,84.66,84.9,84.66,84.83,117618.0,82.7707,83.0053,82.7707,82.9369,117618.0
2024-10-02 11:20:00,84.84,84.87,84.65,84.81,75423.0,82.9467,82.976,82.7609,82.9173,75423.0
2024-10-02 11:30:00,84.81,84.98,84.77,84.97,64913.0,82.9173,83.0835,82.8782,83.0738,64913.0
2024-10-02 11:40:00,84.96,85.31,84.93,85.09,330684.0,83.064,83.4062,83.0347,83.1911,330684.0
2024-10-02 11:50:00,85.09,85.14,84.99,85.12,56668.0,83.1911,83.24,83.0933,83.2204,56668.0
2024-10-02 12:00:00,85.12,85.28,85.05,85.2,57794.0,83.2204,83.3768,83.152,83.2986,57794.0
2024-10-02 12:10:00,85.19,85.32,85.19,85.2,75522.0,83.2889,83.416,83.2889,83.2986,75522.0
2024-10-02 12:20:00,85.2,85.34,85.16,85.31,60695.0,83.2986,83.4355,83.2595,83.4062,60695.0
2024-10-02 12:30:00,85.31,85.34,85.25,85.31,54071.0,83.4062,83.4355,83.3475,83.4062,54071.0
2024-10-02 12:40:00,85.32,85.41,85.31,85.39,66289.0,83.416,83.5039,83.4062,83.4844,66289.0
2024-10-02 12:50:00,85.39,85.43,85.32,85.33,66739.0,83.4844,83.5235,83.416,83.4257,66739.0
2024-10-02 13:00:00,85.33,85.4,85.19,85.25,89222.0,83.4257,83.4942,83.2889,83.3475,89222.0
2024-10-02 13:10:00,85.25,85.32,85.12,85.31,92190.0,83.3475,83.416,83.2204,83.4062,92190.0
2024-10-02 13:20:00,85.31,85.33,85.05,85.1,45598.0,83.4062,83.4257,83.152,83.2009,45598.0
2024-10-02 13:30:00,85.1,85.18,85.06,85.17,31854.0,83.2009,83.2791,83.1618,83.2693,31854.0
2024-10-02 13:40:00,85.17,85.24,85.14,85.23,39433.0,83.2693,83.3377,83.24,83.328,39433.0
2024-10-02 13:50:00,85.22,85.31,85.2,85.25,52602.0,83.3182,83.4062,83.2986,83.3475,52602.0
2024-10-02 14:00:00,85.26,85.3,85.25,85.26,59870.0,83.3573,83.3964,83.3475,83.3573,59870.0
2024-10-02 14:10:00,85.27,85.34,85.14,85.31,94975.0,83.3671,83.4355,83.24,83.4062,94975.0
2024-10-02 14:20:00,85.31,85.31,85.03,85.14,74400.0,83.4062,83.4062,83.1324,83.24,74400.0
2024-10-02 14:30:00,85.15,85.17,84.98,85.06,48889.0,83.2497,83.2693,83.0835,83.1618,48889.0
2024-10-02 14:40:00,85.06,85.14,85.05,85.13,45909.0,83.1618,83.24,83.152,83.2302,45909.0
2024-10-02 14:50:00,85.14,85.17,85.05,85.14,59244.0,83.24,83.2693,83.152,83.24,59244.0
2024-10-02 15:00:00,85.14,85.14,84.91,85.05,55923.0,83.24,83.24,83.0151,83.152,55923.0
2024-10-02 15:10:00,85.06,85.06,84.9,84.94,36638.0,83.1618,83.1618,83.0053,83.0444,36638.0
2024-10-02 15:20:00,84.93,84.95,84.86,84.87,49964.0,83.0347,83.0542,82.9662,82.976,49964.0
2024-10-02 15:30:00,84.87,84.89,84.77,84.81,150894.0,82.976,82.9956,82.8782,82.9173,150894.0
2024-10-02 15:40:00,84.81,84.82,84.6,84.76,82157.0,82.9173,82.9271,82.712,82.8685,82157.0
2024-10-02 15:50:00,84.75,84.96,84.65,84.73,451145.0,82.8587,83.064,82.7609,82.8391,451145.0
2024-10-03 09:30:00,84.25,84.93,84.25,84.48,117722.0,82.3698,83.0347,82.3698,82.5947,117722.0
2024-10-03 09:40:00,84.48,84.49,84.05,84.26,72007.0,82.5947,82.6045,82.1743,82.3796,72007.0
2024-10-03 09:50:00,84.25,84.35,84.15,84.15,36108.0,82.3698,82.4676,82.2721,82.2721,36108.0
2024-10-03 10:00:00,84.18,84.45,84.09,84.39,80627.0,82.3014,82.5654,82.2134,82.5067,80627.0
2024-10-03 10:10:00,84.39,84.61,84.29,84.34,51885.0,82.5067,82.7218,82.4089,82.4578,51885.0
2024-10-03 10:20:00,84.34,84.35,84.01,84.28,49692.0,82.4578,82.4676,82.1352,82.3992,49692.0
2024-10-03 10:30:00,84.28,84.4,84.18,84.39,33251.0,82.3992,82.5165,82.3014,82.5067,33251.0
2024-10-03 10:40:00,84.37,84.41,84.18,84.3,44622.0,82.4872,82.5263,82.3014,82.4187,44622.0
2024-10-03 10:50:00,84.32,84.45,84.28,84.3,35388.0,82.4383,82.5654,82.3992,82.4187,35388.0
2024-10-03 11:00:00,84.3,84.43,84.26,84.4,26840.0,82.4187,82.5458,82.3796,82.5165,26840.0
2024-10-03 11:10:00,84.4,84.41,84.23,84.25,47628.0,82.5165,82.5263,82.3503,82.3698,47628.0
2024-10-03 11:20:00,84.27,84.35,84.24,84.27,34272.0,82.3894,82.4676,82.3601,82.3894,34272.0
2024-10-03 11:30:00,84.28,84.4,84.22,84.26,110894.0,82.3992,82.5165,82.3405,82.3796,110894.0
2024-10-03 11:40:00,84.26,84.44,84.24,84.44,121471.0,82.3796,82.5556,82.3601,82.5556,121471.0
2024-10-03 11:50:00,84.43,84.51,84.35,84.44,27816.0,82.5458,82.624,82.4676,82.5556,27816.0
2024-10-03 12:00:00,84.44,84.51,84.35,84.36,16628.0,82.5556,82.624,82.4676,82.4774,16628.0
2024-10-03 12:10:00,84.36,84.42,84.32,84.38,16484.0,82.4774,82.536,82.4383,82.4969,16484.0
2024-10-03 12:20:00,84.39,84.49,84.38,84.43,17509.0,82.5067,82.6045,82.4969,82.5458,17509.0
2024-10-03 12:30:00,84.41,84.44,84.23,84.26,24034.0,82.5263,82.5556,82.3503,82.3796,24034.0
2024-10-03 12:40:00,84.27,84.28,84.1,84.15,61404.0,82.3894,82.3992,82.2232,82.2721,61404.0
2024-10-03 12:50:00,84.13,84.26,84.08,84.19,48667.0,82.2525,82.3796,82.2036,82.3112,48667.0
2024-10-03 13:00:00,84.19,84.23,84.13,84.19,44609.0,82.3112,82.3503,82.2525,82.3112,44609.0
2024-10-03 13:10:00,84.18,84.29,84.15,84.2,34896.0,82.3014,82.4089,82.2721,82.3209,34896.0
2024-10-03 13:20:00,84.2,84.31,84.19,84.22,71551.0,82.3209,82.4285,82.3112,82.3405,71551.0
2024-10-03 13:30:00,84.21,84.29,84.18,84.2,54459.0,82.3307,82.4089,82.3014,82.3209,54459.0
2024-10-03 13:40:00,84.2,84.25,84.11,84.16,40135.0,82.3209,82.3698,82.233,82.2818,40135.0
2024-10-03 13:50:00,84.16,84.27,84.11,84.26,34494.0,82.2818,82.3894,82.233,82.3796,34494.0
2024-10-03 14:00:00,84.27,84.29,84.17,84.25,50810.0,82.3894,82.4089,82.2916,82.3698,50810.0
2024-10-03 14:10:00,84.25,84.33,84.25,84.32,15592.0,82.3698,82.448,82.3698,82.4383,15592.0
2024-10-03 14:20:00,84.31,84.33,84.25,84.28,23458.0,82.4285,82.448,82.3698,82.3992,23458.0
2024-10-03 14:30:00,84.26,84.26,84.13,84.18,43249.0,82.3796,82.3796,82.2525,82.3014,43249.0
2024-10-03 14:40:00,84.19,84.25,84.09,84.1,72943.0,82.3112,82.3698,82.2134,82.2232,72943.0
2024-10-03 14:50:00,84.09,84.13,84.07,84.09,31192.0,82.2134,82.2525,82.1939,82.2134,31192.0
2024-10-03 15:00:00,84.09,84.09,84.01,84.09,37654.0,82.2134,82.2134,82.1352,82.2134,37654.0
2024-10-03 15:10:00,84.09,84.18,84.07,84.16,37331.0,82.2134,82.3014,82.1939,82.2818,37331.0
2024-10-03 15:20:00,84.16,84.21,84.12,84.17,42828.0,82.2818,82.3307,82.2427,82.2916,42828.0
2024-10-03 15:30:00,84.17,84.24,84.15,84.19,67971.0,82.2916,82.3601,82.2721,82.3112,67971.0
2024-10-03 15:40:00,84.18,84.24,84.12,84.2,87796.0,82.3014,82.3601,82.2427,82.3209,87796.0
2024-10-03 15:50:00,84.19,84.25,84.04,84.18,363629.0,82.3112,82.3698,82.1645,82.3014,363629.0
2024-10-04 09:30:00,84.31,84.96,84.3,84.52,117953.0,82.4285,83.064,82.4187,82.6338,117953.0
2024-10-04 09:40:00,84.52,84.65,84.39,84.61,28576.0,82.6338,82.7609,82.5067,82.7218,28576.0
2024-10-04 09:50:00,84.64,84.8,84.24,84.33,57696.0,82.7511,82.9076,82.3601,82.448,57696.0
2024-10-04 10:00:00,84.32,84.52,84.24,84.45,33103.0,82.4383,82.6338,82.3601,82.5654,33103.0
2024-10-04 10:10:00,84.41,84.46,84.31,84.38,41565.0,82.5263,82.5751,82.4285,82.4969,41565.0
2024-10-04 10:20:00,84.37,84.38,83.98,84.09,58642.0,82.4872,82.4969,82.1059,82.2134,58642.0
2024-10-04 10:30:00,84.09,84.28,84.07,84.13,65156.0,82.2134,82.3992,82.1939,82.2525,65156.0
2024-10-04 10:40:00,84.12,84.2,84.08,84.14,29433.0,82.2427,82.3209,82.2036,82.2623,29433.0
2024-10-04 10:50:00,84.13,84.36,84.11,84.31,58046.0,82.2525,82.4774,82.233,82.4285,58046.0
2024-10-04 11:00:00,84.3,84.4,84.25,84.37,39505.0,82.4187,82.5165,82.3698,82.4872,39505.0
2024-10-04 11:10:00,84.37,84.47,84.27,84.28,46051.0,82.4872,82.5849,82.3894,82.3992,46051.0
2024-10-04 11:20:00,84.26,84.27,84.12,84.18,35892.0,82.3796,82.3894,82.2427,82.3014,35892.0
2024-10-04 11:30:00,84.16,84.24,84.09,84.23,81958.0,82.2818,82.3601,82.2134,82.3503,81958.0
2024-10-04 11:40:00,84.23,84.32,84.2,84.24,46030.0,82.3503,82.4383,82.3209,82.3601,46030.0
2024-10-04 11:50:00,84.26,84.47,84.24,84.47,61724.0,82.3796,82.5849,82.3601,82.5849,61724.0
2024-10-04 12:00:00,84.48,84.75,84.46,84.66,55613.0,82.5947,82.8587,82.5751,82.7707,55613.0
2024-10-04 12:10:00,84.67,84.74,84.58,84.58,30033.0,82.7805,82.8489,82.6925,82.6925,30033.0
2024-10-04 12:20:00,84.58,84.62,84.51,84.53,36004.0,82.6925,82.7316,82.624,82.6436,36004.0
2024-10-04 12:30:00,84.54,84.71,84.51,84.69,23572.0,82.6534,82.8196,82.624,82.8,23572.0
2024-10-04 12:40:00,84.69,84.76,84.66,84.69,31445.0,82.8,82.8685,82.7707,82.8,31445.0
2024-10-04 12:50:00,84.7,84.7,84.56,84.59,29803.0,82.8098,82.8098,82.6729,82.7022,29803.0
2024-10-04 13:00:00,84.6,84.76,84.6,84.7,38802.0,82.712,82.8685,82.712,82.8098,38802.0
2024-10-04 13:10:00,84.68,84.83,84.67,84.78,40834.0,82.7902,82.9369,82.7805,82.888,40834.0
2024-10-04 13:20:00,84.78,84.82,84.75,84.76,26892.0,82.888,82.9271,82.8587,82.8685,26892.0
2024-10-04 13:30:00,84.76,84.76,84.31,84.36,29435.0,82.8685,82.8685,82.4285,82.4774,29435.0
2024-10-04 13:40:00,84.37,84.53,84.35,84.43,26579.0,82.4872,82.6436,82.4676,82.5458,26579.0
2024-10-04 13:50:00,84.44,84.45,84.31,84.31,38958.0,82.5556,82.5654,82.4285,82.4285,38958.0
2024-10-04 14:00:00,84.32,84.4,84.25,84.29,24399.0,82.4383,82.5165,82.3698,82.4089,24399.0
2024-10-04 14:10:00,84.27,84.29,84.18,84.27,19981.0,82.3894,82.4089,82.3014,82.3894,19981.0
2024-10-04 14:20:00,84.27,84.35,84.25,84.32,32997.0,82.3894,82.4676,82.3698,82.4383,32997.0
2024-10-04 14:30:00,84.33,84.44,84.3,84.4,29879.0,82.448,82.5556,82.4187,82.5165,29879.0
2024-10-04 14:40:00,84.39,84.52,84.39,84.5,24205.0,82.5067,82.6338,82.5067,82.6143,24205.0
2024-10-04 14:50:00,84.51,84.6,84.5,84.57,36921.0,82.624,82.712,82.6143,82.6827,36921.0
2024-10-04 15:00:00,84.56,84.63,84.53,84.6,32554.0,82.6729,82.7414,82.6436,82.712,32554.0
2024-10-04 15:10:00,84.61,84.61,84.41,84.46,83089.0,82.7218,82.7218,82.5263,82.5751,83089.0
2024-10-04 15:20:00,84.46,84.47,84.29,84.31,151224.0,82.5751,82.5849,82.4089,82.4285,151224.0
2024-10-04 15:30:00,84.31,84.35,84.22,84.28,181225.0,82.4285,82.4676,82.3405,82.3992,181225.0
2024-10-04 15:40:00,84.28,84.43,84.27,84.37,66425.0,82.3992,82.5458,82.3894,82.4872,66425.0
2024-10-04 15:50:00,84.36,84.67,84.3,84.58,362786.0,82.4774,82.7805,82.4187,82.6925,362786.0
2024-10-07 09:30:00,85.05,85.21,84.62,84.91,177500.0,83.152,83.3084,82.7316,83.0151,177500.0
2024-10-07 09:40:00,84.9,85.12,84.88,84.88,69024.0,83.0053,83.2204,82.9858,82.9858,69024.0
2024-10-07 09:50:00,84.91,85.17,84.85,84.98,83191.0,83.0151,83.2693,82.9564,83.0835,83191.0
2024-10-07 10:00:00,84.93,85.15,84.85,84.96,35341.0,83.0347,83.2497,82.9564,83.064,35341.0
2024-10-07 10:10:00,84.97,85.13,84.95,85.03,60210.0,83.0738,83.2302,83.0542,83.1324,60210.0
2024-10-07 10:20:00,85.02,85.25,85.01,85.12,67410.0,83.1227,83.3475,83.1129,83.2204,67410.0
2024-10-07 10:30:00,85.14,85.32,85.08,85.26,67976.0,83.24,83.416,83.1813,83.3573,67976.0
2024-10-07 10:40:00,85.27,85.35,85.2,85.22,40720.0,83.3671,83.4453,83.2986,83.3182,40720.0
2024-10-07 10:50:00,85.23,85.3,85.15,85.2,76936.0,83.328,83.3964,83.2497,83.2986,76936.0
2024-10-07 11:00:00,85.21,85.59,85.2,85.55,121629.0,83.3084,83.6799,83.2986,83.6408,121629.0
2024-10-07 11:10:00,85.57,85.66,85.29,85.38,209596.0,83.6604,83.7484,83.3866,83.4746,209596.0
2024-10-07 11:20:00,85.38,85.44,85.18,85.28,51322.0,83.4746,83.5333,83.2791,83.3768,51322.0
2024-10-07 11:30:00,85.29,85.39,85.2,85.29,38660.0,83.3866,83.4844,83.2986,83.3866,38660.0
2024-10-07 11:40:00,85.29,85.32,85.22,85.25,49878.0,83.3866,83.416,83.3182,83.3475,49878.0
2024-10-07 11:50:00,85.25,85.29,85.03,85.03,64137.0,83.3475,83.3866,83.1324,83.1324,64137.0
2024-10-07 12:00:00,85.03,85.26,85.03,85.12,51621.0,83.1324,83.3573,83.1324,83.2204,51621.0
2024-10-07 12:10:00,85.09,85.26,85.03,85.2,46629.0,83.1911,83.3573,83.1324,83.2986,46629.0
2024-10-07 12:20:00,85.19,85.29,85.13,85.28,57587.0,83.2889,83.3866,83.2302,83.3768,57587.0
2024-10-07 12:30:00,85.28,85.32,85.23,85.29,32356.0,83.3768,83.416,83.328,83.3866,32356.0
2024-10-07 12:40:00,85.3,85.32,85.26,85.29,17921.0,83.3964,83.416,83.3573,83.3866,17921.0
2024-10-07 12:50:00,85.3,85.33,85.26,85.3,22582.0,83.3964,83.4257,83.3573,83.3964,22582.0
2024-10-07 13:00:00,85.29,85.33,85.25,85.25,39056.0,83.3866,83.4257,83.3475,83.3475,39056.0
2024-10-07 13:10:00,85.27,85.44,85.26,85.41,36348.0,83.3671,83.5333,83.3573,83.5039,36348.0
2024-10-07 13:20:00,85.4,85.4,85.23,85.25,17462.0,83.4942,83.4942,83.328,83.3475,17462.0
2024-10-07 13:30:00,85.24,85.27,85.2,85.23,30456.0,83.3377,83.3671,83.2986,83.328,30456.0
2024-10-07 13:40:00,85.23,85.27,85.17,85.18,36214.0,83.328,83.3671,83.2693,83.2791,36214.0
2024-10-07 13:50:00,85.18,85.21,85.11,85.17,29225.0,83.2791,83.3084,83.2106,83.2693,29225.0
2024-10-07 14:00:00,85.17,85.23,85.09,85.17,26154.0,83.2693,83.328,83.1911,83.2693,26154.0
2024-10-07 14:10:00,85.18,85.3,85.18,85.27,33903.0,83.2791,83.3964,83.2791,83.3671,33903.0
2024-10-07 14:20:00,85.27,85.32,85.22,85.3,45200.0,83.3671,83.416,83.3182,83.3964,45200.0
2024-10-07 14:30:00,85.28,85.3,85.13,85.21,42929.0,83.3768,83.3964,83.2302,83.3084,42929.0
2024-10-07 14:40:00,85.25,85.25,85.07,85.11,29939.0,83.3475,83.3475,83.1715,83.2106,29939.0
2024-10-07 14:50:00,85.11,85.15,84.76,84.76,34257.0,83.2106,83.2497,82.8685,82.8685,34257.0
2024-10-07 15:00:00,84.78,84.81,84.66,84.7,38998.0,82.888,82.9173,82.7707,82.8098,38998.0
2024-10-07 15:10:00,84.7,84.71,84.61,84.69,37915.0,82.8098,82.8196,82.7218,82.8,37915.0
2024-10-07 15:20:00,84.68,84.7,84.59,84.67,42399.0,82.7902,82.8098,82.7022,82.7805,42399.0
2024-10-07 15:30:00,84.67,84.69,84.52,84.59,67473.0,82.7805,82.8,82.6338,82.7022,67473.0
2024-10-07 15:40:00,84.59,84.59,84.53,84.53,58368.0,82.7022,82.7022,82.6436,82.6436,58368.0
2024-10-07 15:50:00,84.52,84.58,84.34,84.44,426211.0,82.6338,82.6925,82.4578,82.5556,426211.0
2024-10-08 09:30:00,84.52,85.1,84.47,84.58,132412.0,82.6338,83.2009,82.5849,82.6925,132412.0
2024-10-08 09:40:00,84.58,84.74,84.46,84.64,38709.0,82.6925,82.8489,82.5751,82.7511,38709.0
2024-10-08 09:50:00,84.66,84.72,84.51,84.54,47217.0,82.7707,82.8293,82.624,82.6534,47217.0
2024-10-08 10:00:00,84.53,84.6,84.41,84.42,53764.0,82.6436,82.712,82.5263,82.536,53764.0
2024-10-08 10:10:00,84.41,84.54,84.33,84.53,40878.0,82.5263,82.6534,82.448,82.6436,40878.0
2024-10-08 10:20:00,84.5,84.52,84.42,84.44,30032.0,82.6143,82.6338,82.536,82.5556,30032.0
2024-10-08 10:30:00,84.44,84.51,84.32,84.38,38608.0,82.5556,82.624,82.4383,82.4969,38608.0
2024-10-08 10:40:00,84.39,84.62,84.37,84.5,87117.0,82.5067,82.7316,82.4872,82.6143,87117.0
2024-10-08 10:50:00,84.54,84.6,84.43,84.45,39381.0,82.6534,82.712,82.5458,82.5654,39381.0
2024-10-08 11:00:00,84.46,84.56,84.36,84.56,35678.0,82.5751,82.6729,82.4774,82.6729,35678.0
2024-10-08 11:10:00,84.56,84.65,84.51,84.62,15364.0,82.6729,82.7609,82.624,82.7316,15364.0
2024-10-08 11:20:00,84.6,84.68,84.58,84.6,23768.0,82.712,82.7902,82.6925,82.712,23768.0
2024-10-08 11:30:00,84.6,84.71,84.56,84.64,33895.0,82.712,82.8196,82.6729,82.7511,33895.0
2024-10-08 11:40:00,84.66,84.84,84.65,84.75,51027.0,82.7707,82.9467,82.7609,82.8587,51027.0
2024-10-08 11:50:00,84.75,84.8,84.68,84.73,58092.0,82.8587,82.9076,82.7902,82.8391,58092.0
2024-10-08 12:00:00,84.74,84.87,84.73,84.84,49419.0,82.8489,82.976,82.8391,82.9467,49419.0
2024-10-08 12:10:00,84.83,84.87,84.78,84.87,32172.0,82.9369,82.976,82.888,82.976,32172.0
2024-10-08 12:20:00,84.86,84.88,84.72,84.81,20165.0,82.9662,82.9858,82.8293,82.9173,20165.0
2024-10-08 12:30:00,84.81,84.85,84.74,84.84,14184.0,82.9173,82.9564,82.8489,82.9467,14184.0
2024-10-08 12:40:00,84.84,84.93,84.83,84.84,47523.0,82.9467,83.0347,82.9369,82.9467,47523.0
2024-10-08 12:50:00,84.84,84.87,84.71,84.83,46018.0,82.9467,82.976,82.8196,82.9369,46018.0
2024-10-08 13:00:00,84.83,84.84,84.59,84.61,38533.0,82.9369,82.9467,82.7022,82.7218,38533.0
2024-10-08 13:10:00,84.6,84.63,84.44,84.45,26456.0,82.712,82.7414,82.5556,82.5654,26456.0
2024-10-08 13:20:00,84.45,84.54,84.45,84.45,44191.0,82.5654,82.6534,82.5654,82.5654,44191.0
2024-10-08 13:30:00,84.45,84.58,84.45,84.57,33795.0,82.5654,82.6925,82.5654,82.6827,33795.0
2024-10-08 13:40:00,84.57,84.81,84.57,84.79,47550.0,82.6827,82.9173,82.6827,82.8978,47550.0
2024-10-08 13:50:00,84.79,84.89,84.77,84.78,49360.0,82.8978,82.9956,82.8782,82.888,49360.0
2024-10-08 14:00:00,84.79,84.88,84.74,84.83,22569.0,82.8978,82.9858,82.8489,82.9369,22569.0
2024-10-08 14:10:00,84.82,84.89,84.8,84.89,16830.0,82.9271,82.9956,82.9076,82.9956,16830.0
2024-10-08 14:20:00,84.89,84.92,84.83,84.9,19410.0,82.9956,83.0249,82.9369,83.0053,19410.0
2024-10-08 14:30:00,84.9,85.0,84.87,84.95,44812.0,83.0053,83.1031,82.976,83.0542,44812.0
2024-10-08 14:40:00,84.95,84.97,84.92,84.94,26532.0,83.0542,83.0738,83.0249,83.0444,26532.0
2024-10-08 14:50:00,84.94,85.04,84.92,85.02,48854.0,83.0444,83.1422,83.0249,83.1227,48854.0
2024-10-08 15:00:00,85.01,85.11,85.01,85.11,27055.0,83.1129,83.2106,83.1129,83.2106,27055.0
2024-10-08 15:10:00,85.11,85.31,85.11,85.31,56942.0,83.2106,83.4062,83.2106,83.4062,56942.0
2024-10-08 15:20:00,85.3,85.33,85.24,85.32,42039.0,83.3964,83.4257,83.3377,83.416,42039.0
2024-10-08 15:30:00,85.31,85.32,85.2,85.29,55802.0,83.4062,83.416,83.2986,83.3866,55802.0
2024-10-08 15:40:00,85.28,85.39,85.26,85.31,63592.0,83.3768,83.4844,83.3573,83.4062,63592.0
2024-10-08 15:50:00,85.3,85.33,85.18,85.22,389526.0,83.3964,83.4257,83.2791,83.3182,389526.0
2024-10-09 09:30:00,85.09,85.66,85.05,85.56,169143.0,83.1911,83.7484,83.152,83.6506,169143.0
2024-10-09 09:40:00,85.53,86.23,85.51,86.21,194355.0,83.6213,84.3056,83.6017,84.2861,194355.0
2024-10-09 09:50:00,86.2,86.25,85.93,86.16,90631.0,84.2763,84.3252,84.0123,84.2372,90631.0
2024-10-09 10:00:00,86.15,86.3,86.03,86.18,123846.0,84.2274,84.3741,84.1101,84.2568,123846.0
2024-10-09 10:10:00,86.17,86.24,85.98,86.0,158807.0,84.247,84.3154,84.0612,84.0808,158807.0
2024-10-09 10:20:00,86.0,86.17,85.98,86.07,77907.0,84.0808,84.247,84.0612,84.1492,77907.0
2024-10-09 10:30:00,86.09,86.3,86.03,86.28,93652.0,84.1688,84.3741,84.1101,84.3545,93652.0
2024-10-09 10:40:00,86.29,86.43,86.23,86.38,57486.0,84.3643,84.5012,84.3056,84.4523,57486.0
2024-10-09 10:50:00,86.38,86.66,86.32,86.56,110246.0,84.4523,84.7261,84.3936,84.6283,110246.0
2024-10-09 11:00:00,86.57,86.8,86.37,86.39,99467.0,84.6381,84.8629,84.4425,84.4621,99467.0
2024-10-09 11:10:00,86.4,86.55,86.39,86.43,118724.0,84.4719,84.6185,84.4621,84.5012,118724.0
2024-10-09 11:20:00,86.42,86.59,86.41,86.55,129442.0,84.4914,84.6576,84.4816,84.6185,129442.0
2024-10-09 11:30:00,86.56,86.83,86.56,86.69,168946.0,84.6283,84.8923,84.6283,84.7554,168946.0
2024-10-09 11:40:00,86.71,86.85,86.63,86.79,64753.0,84.7749,84.9118,84.6967,84.8531,64753.0
2024-10-09 11:50:00,86.78,86.83,86.7,86.76,87104.0,84.8434,84.8923,84.7652,84.8238,87104.0
2024-10-09 12:00:00,86.77,86.77,86.5,86.52,64223.0,84.8336,84.8336,84.5696,84.5892,64223.0
2024-10-09 12:10:00,86.52,86.54,86.3,86.41,61750.0,84.5892,84.6087,84.3741,84.4816,61750.0
2024-10-09 12:20:00,86.41,86.53,86.4,86.49,52287.0,84.4816,84.599,84.4719,84.5598,52287.0
2024-10-09 12:30:00,86.48,86.67,86.46,86.63,58240.0,84.5501,84.7358,84.5305,84.6967,58240.0
2024-10-09 12:40:00,86.64,86.71,86.58,86.6,92478.0,84.7065,84.7749,84.6478,84.6674,92478.0
2024-10-09 12:50:00,86.58,86.61,86.45,86.53,31834.0,84.6478,84.6772,84.5207,84.599,31834.0
2024-10-09 13:00:00,86.54,86.54,86.44,86.48,31932.0,84.6087,84.6087,84.511,84.5501,31932.0
2024-10-09 13:10:00,86.48,86.51,86.37,86.47,39629.0,84.5501,84.5794,84.4425,84.5403,39629.0
2024-10-09 13:20:00,86.47,86.47,86.22,86.28,79321.0,84.5403,84.5403,84.2959,84.3545,79321.0
2024-10-09 13:30:00,86.27,86.32,86.21,86.3,54767.0,84.3448,84.3936,84.2861,84.3741,54767.0
2024-10-09 13:40:00,86.32,86.43,86.29,86.42,47882.0,84.3936,84.5012,84.3643,84.4914,47882.0
2024-10-09 13:50:00,86.42,86.74,86.42,86.62,202884.0,84.4914,84.8043,84.4914,84.6869,202884.0
2024-10-09 14:00:00,86.58,86.58,86.39,86.41,27411.0,84.6478,84.6478,84.4621,84.4816,27411.0
2024-10-09 14:10:00,86.41,86.43,86.13,86.14,73476.0,84.4816,84.5012,84.2079,84.2177,73476.0
2024-10-09 14:20:00,86.14,86.15,85.97,86.11,64049.0,84.2177,84.2274,84.0514,84.1883,64049.0
2024-10-09 14:30:00,86.11,86.12,86.01,86.08,37701.0,84.1883,84.1981,84.0906,84.159,37701.0
2024-10-09 14:40:00,86.06,86.09,85.98,86.06,120763.0,84.1394,84.1688,84.0612,84.1394,120763.0
2024-10-09 14:50:00,86.06,86.11,85.95,85.97,46044.0,84.1394,84.1883,84.0319,84.0514,46044.0
2024-10-09 15:00:00,85.98,86.06,85.91,86.03,171074.0,84.0612,84.1394,83.9928,84.1101,171074.0
2024-10-09 15:10:00,86.03,86.13,86.0,86.1,47820.0,84.1101,84.2079,84.0808,84.1785,47820.0
2024-10-09 15:20:00,86.11,86.2,86.01,86.02,71779.0,84.1883,84.2763,84.0906,84.1003,71779.0
2024-10-09 15:30:00,86.02,86.27,86.02,86.23,75318.0,84.1003,84.3448,84.1003,84.3056,75318.0
2024-10-09 15:40:00,86.23,86.34,86.16,86.31,101369.0,84.3056,84.4132,84.2372,84.3839,101369.0
2024-10-09 15:50:00,86.32,86.44,86.13,86.14,432318.0,84.3936,84.511,84.2079,84.2177,432318.0
2024-10-10 09:30:00,85.83,85.92,85.42,85.63,133376.0,83.9146,84.0026,83.5137,83.719,133376.0
2024-10-10 09:40:00,85.67,85.94,85.67,85.88,39946.0,83.7581,84.0221,83.7581,83.9635,39946.0
2024-10-10 09:50:00,85.88,85.91,85.61,85.65,69586.0,83.9635,83.9928,83.6995,83.7386,69586.0
2024-10-10 10:00:00,85.66,85.66,85.38,85.39,36949.0,83.7484,83.7484,83.4746,83.4844,36949.0
2024-10-10 10:10:00,85.39,85.4,85.05,85.12,92632.0,83.4844,83.4942,83.152,83.2204,92632.0
2024-10-10 10:20:00,85.11,85.23,85.02,85.08,53950.0,83.2106,83.328,83.1227,83.1813,53950.0
2024-10-10 10:30:00,85.06,85.31,85.06,85.28,20990.0,83.1618,83.4062,83.1618,83.3768,20990.0
2024-10-10 10:40:00,85.29,85.34,85.12,85.13,21425.0,83.3866,83.4355,83.2204,83.2302,21425.0
2024-10-10 10:50:00,85.15,85.18,85.01,85.02,28754.0,83.2497,83.2791,83.1129,83.1227,28754.0
2024-10-10 11:00:00,85.03,85.18,84.97,85.17,23849.0,83.1324,83.2791,83.0738,83.2693,23849.0
2024-10-10 11:10:00,85.19,85.3,85.1,85.3,29561.0,83.2889,83.3964,83.2009,83.3964,29561.0
2024-10-10 11:20:00,85.29,85.34,85.22,85.31,23066.0,83.3866,83.4355,83.3182,83.4062,23066.0
2024-10-10 11:30:00,85.31,85.36,85.13,85.2,61314.0,83.4062,83.4551,83.2302,83.2986,61314.0
2024-10-10 11:40:00,85.2,85.31,85.13,85.14,20040.0,83.2986,83.4062,83.2302,83.24,20040.0
2024-10-10 11:50:00,85.13,85.15,85.05,85.15,21811.0,83.2302,83.2497,83.152,83.2497,21811.0
2024-10-10 12:00:00,85.15,85.2,85.1,85.17,32881.0,83.2497,83.2986,83.2009,83.2693,32881.0
2024-10-10 12:10:00,85.19,85.31,85.16,85.28,40051.0,83.2889,83.4062,83.2595,83.3768,40051.0
2024-10-10 12:20:00,85.27,85.36,85.25,85.36,48764.0,83.3671,83.4551,83.3475,83.4551,48764.0
2024-10-10 12:30:00,85.36,85.36,85.27,85.28,48934.0,83.4551,83.4551,83.3671,83.3768,48934.0
2024-10-10 12:40:00,85.28,85.31,85.16,85.17,67839.0,83.3768,83.4062,83.2595,83.2693,67839.0
2024-10-10 12:50:00,85.16,85.2,85.05,85.12,51036.0,83.2595,83.2986,83.152,83.2204,51036.0
2024-10-10 13:00:00,85.12,85.17,85.05,85.08,63797.0,83.2204,83.2693,83.152,83.1813,63797.0
2024-10-10 13:10:00,85.07,85.08,85.01,85.01,21418.0,83.1715,83.1813,83.1129,83.1129,21418.0
2024-10-10 13:20:00,85.02,85.07,84.96,84.98,18791.0,83.1227,83.1715,83.064,83.0835,18791.0
2024-10-10 13:30:00,84.97,85.11,84.95,85.11,29741.0,83.0738,83.2106,83.0542,83.2106,29741.0
2024-10-10 13:40:00,85.11,85.17,85.09,85.11,17781.0,83.2106,83.2693,83.1911,83.2106,17781.0
2024-10-10 13:50:00,85.12,85.14,84.96,85.11,25793.0,83.2204,83.24,83.064,83.2106,25793.0
2024-10-10 14:00:00,85.12,85.15,85.04,85.14,14465.0,83.2204,83.2497,83.1422,83.24,14465.0
2024-10-10 14:10:00,85.14,85.16,85.0,85.03,18390.0,83.24,83.2595,83.1031,83.1324,18390.0
2024-10-10 14:20:00,85.03,85.04,84.97,84.98,19391.0,83.1324,83.1422,83.0738,83.0835,19391.0
2024-10-10 14:30:00,84.98,84.98,84.92,84.95,24390.0,83.0835,83.0835,83.0249,83.0542,24390.0
2024-10-10 14:40:00,84.95,84.95,84.84,84.84,23171.0,83.0542,83.0542,82.9467,82.9467,23171.0
2024-10-10 14:50:00,84.84,84.86,84.77,84.82,41297.0,82.9467,82.9662,82.8782,82.9271,41297.0
2024-10-10 15:00:00,84.82,84.87,84.74,84.76,61682.0,82.9271,82.976,82.8489,82.8685,61682.0
2024-10-10 15:10:00,84.77,84.79,84.7,84.77,33265.0,82.8782,82.8978,82.8098,82.8782,33265.0
2024-10-10 15:20:00,84.77,84.82,84.76,84.78,32637.0,82.8782,82.9271,82.8685,82.888,32637.0
2024-10-10 15:30:00,84.78,84.88,84.77,84.81,37948.0,82.888,82.9858,82.8782,82.9173,37948.0
2024-10-10 15:40:00,84.81,84.82,84.65,84.79,84813.0,82.9173,82.9271,82.7609,82.8978,84813.0
2024-10-10 15:50:00,84.78,84.78,84.59,84.67,472971.0,82.888,82.888,82.7022,82.7805,472971.0
2024-10-11 09:30:00,84.86,84.96,84.33,84.51,89182.0,82.9662,83.064,82.448,82.624,89182.0
2024-10-11 09:40:00,84.57,84.65,84.29,84.29,55461.0,82.6827,82.7609,82.4089,82.4089,55461.0
2024-10-11 09:50:00,84.3,84.5,84.26,84.5,34059.0,82.4187,82.6143,82.3796,82.6143,34059.0
2024-10-11 10:00:00,84.47,84.59,84.31,84.52,39517.0,82.5849,82.7022,82.4285,82.6338,39517.0
2024-10-11 10:10:00,84.51,84.61,84.44,84.47,32278.0,82.624,82.7218,82.5556,82.5849,32278.0
2024-10-11 10:20:00,84.47,84.78,84.44,84.62,26491.0,82.5849,82.888,82.5556,82.7316,26491.0
2024-10-11 10:30:00,84.6,84.68,84.54,84.64,32148.0,82.712,82.7902,82.6534,82.7511,32148.0
2024-10-11 10:40:00,84.64,84.67,84.46,84.57,28972.0,82.7511,82.7805,82.5751,82.6827,28972.0
2024-10-11 10:50:00,84.55,84.55,84.26,84.3,63103.0,82.6631,82.6631,82.3796,82.4187,63103.0
2024-10-11 11:00:00,84.3,84.36,84.27,84.32,44937.0,82.4187,82.4774,82.3894,82.4383,44937.0
2024-10-11 11:10:00,84.32,84.47,84.3,84.39,27510.0,82.4383,82.5849,82.4187,82.5067,27510.0
2024-10-11 11:20:00,84.4,84.41,84.24,84.26,75485.0,82.5165,82.5263,82.3601,82.3796,75485.0
2024-10-11 11:30:00,84.26,84.43,84.26,84.38,32033.0,82.3796,82.5458,82.3796,82.4969,32033.0
2024-10-11 11:40:00,84.36,84.36,84.21,84.22,46117.0,82.4774,82.4774,82.3307,82.3405,46117.0
2024-10-11 11:50:00,84.23,84.32,84.22,84.3,24800.0,82.3503,82.4383,82.3405,82.4187,24800.0
2024-10-11 12:00:00,84.32,84.38,84.24,84.24,34221.0,82.4383,82.4969,82.3601,82.3601,34221.0
2024-10-11 12:10:00,84.23,84.25,84.16,84.2,34989.0,82.3503,82.3698,82.2818,82.3209,34989.0
2024-10-11 12:20:00,84.19,84.26,84.17,84.26,21746.0,82.3112,82.3796,82.2916,82.3796,21746.0
2024-10-11 12:30:00,84.26,84.3,84.23,84.29,23400.0,82.3796,82.4187,82.3503,82.4089,23400.0
2024-10-11 12:40:00,84.3,84.34,84.25,84.31,23783.0,82.4187,82.4578,82.3698,82.4285,23783.0
2024-10-11 12:50:00,84.3,84.39,84.25,84.36,35432.0,82.4187,82.5067,82.3698,82.4774,35432.0
2024-10-11 13:00:00,84.37,84.38,84.24,84.29,60849.0,82.4872,82.4969,82.3601,82.4089,60849.0
2024-10-11 13:10:00,84.29,84.38,84.2,84.22,139680.0,82.4089,82.4969,82.3209,82.3405,139680.0
2024-10-11 13:20:00,84.22,84.29,84.19,84.29,104185.0,82.3405,82.4089,82.3112,82.4089,104185.0
2024-10-11 13:30:00,84.29,84.47,84.22,84.41,69294.0,82.4089,82.5849,82.3405,82.5263,69294.0
2024-10-11 13:40:00,84.44,84.53,84.4,84.5,14929.0,82.5556,82.6436,82.5165,82.6143,14929.0
2024-10-11 13:50:00,84.5,84.56,84.44,84.54,19482.0,82.6143,82.6729,82.5556,82.6534,19482.0
2024-10-11 14:00:00,84.54,84.59,84.52,84.54,17046.0,82.6534,82.7022,82.6338,82.6534,17046.0
2024-10-11 14:10:00,84.52,84.63,84.51,84.55,20447.0,82.6338,82.7414,82.624,82.6631,20447.0
2024-10-11 14:20:00,84.56,84.64,84.55,84.61,25710.0,82.6729,82.7511,82.6631,82.7218,25710.0
2024-10-11 14:30:00,84.62,84.66,84.53,84.55,31086.0,82.7316,82.7707,82.6436,82.6631,31086.0
2024-10-11 14:40:00,84.57,84.64,84.54,84.61,29901.0,82.6827,82.7511,82.6534,82.7218,29901.0
2024-10-11 14:50:00,84.61,84.65,84.58,84.64,20623.0,82.7218,82.7609,82.6925,82.7511,20623.0
2024-10-11 15:00:00,84.64,84.75,84.63,84.7,28666.0,82.7511,82.8587,82.7414,82.8098,28666.0
2024-10-11 15:10:00,84.7,84.8,84.7,84.76,37157.0,82.8098,82.9076,82.8098,82.8685,37157.0
2024-10-11 15:20:00,84.76,84.76,84.68,84.72,50859.0,82.8685,82.8685,82.7902,82.8293,50859.0
2024-10-11 15:30:00,84.72,84.79,84.69,84.74,54974.0,82.8293,82.8978,82.8,82.8489,54974.0
2024-10-11 15:40:00,84.75,84.81,84.71,84.78,47900.0,82.8587,82.9173,82.8196,82.888,47900.0
2024-10-11 15:50:00,84.78,84.98,84.74,84.94,343003.0,82.888,83.0835,82.8489,83.0444,343003.0
2024-10-14 09:30:00,84.79,84.92,84.34,84.49,97499.0,82.8978,83.0249,82.4578,82.6045,97499.0
2024-10-14 09:40:00,84.49,84.58,84.35,84.55,32189.0,82.6045,82.6925,82.4676,82.6631,32189.0
2024-10-14 09:50:00,84.56,84.57,84.35,84.43,16991.0,82.6729,82.6827,82.4676,82.5458,16991.0
2024-10-14 10:00:00,84.44,84.62,84.43,84.56,24764.0,82.5556,82.7316,82.5458,82.6729,24764.0
2024-10-14 10:10:00,84.56,84.93,84.56,84.92,32980.0,82.6729,83.0347,82.6729,83.0249,32980.0
2024-10-14 10:20:00,84.92,84.99,84.82,84.85,48827.0,83.0249,83.0933,82.9271,82.9564,48827.0
2024-10-14 10:30:00,84.85,84.86,84.59,84.6,28738.0,82.9564,82.9662,82.7022,82.712,28738.0
2024-10-14 10:40:00,84.59,84.59,84.5,84.52,28905.0,82.7022,82.7022,82.6143,82.6338,28905.0
2024-10-14 10:50:00,84.53,84.73,84.5,84.71,144040.0,82.6436,82.8391,82.6143,82.8196,144040.0
2024-10-14 11:00:00,84.7,84.73,84.59,84.7,51035.0,82.8098,82.8391,82.7022,82.8098,51035.0
2024-10-14 11:10:00,84.7,84.76,84.64,84.69,41695.0,82.8098,82.8685,82.7511,82.8,41695.0
2024-10-14 11:20:00,84.69,84.84,84.68,84.75,64594.0,82.8,82.9467,82.7902,82.8587,64594.0
2024-10-14 11:30:00,84.75,84.89,84.74,84.8,43314.0,82.8587,82.9956,82.8489,82.9076,43314.0
2024-10-14 11:40:00,84.82,84.86,84.78,84.79,27721.0,82.9271,82.9662,82.888,82.8978,27721.0
2024-10-14 11:50:00,84.78,84.81,84.75,84.76,12220.0,82.888,82.9173,82.8587,82.8685,12220.0
2024-10-14 12:00:00,84.76,84.81,84.75,84.78,29976.0,82.8685,82.9173,82.8587,82.888,29976.0
2024-10-14 12:10:00,84.78,84.94,84.75,84.84,59464.0,82.888,83.0444,82.8587,82.9467,59464.0
2024-10-14 12:20:00,84.85,84.94,84.83,84.84,16372.0,82.9564,83.0444,82.9369,82.9467,16372.0
2024-10-14 12:30:00,84.83,84.93,84.83,84.91,13423.0,82.9369,83.0347,82.9369,83.0151,13423.0
2024-10-14 12:40:00,84.91,84.93,84.86,84.89,48925.0,83.0151,83.0347,82.9662,82.9956,48925.0
2024-10-14 12:50:00,84.9,84.97,84.9,84.95,11914.0,83.0053,83.0738,83.0053,83.0542,11914.0
2024-10-14 13:00:00,84.95,85.06,84.94,85.02,50814.0,83.0542,83.1618,83.0444,83.1227,50814.0
2024-10-14 13:10:00,85.02,85.07,85.0,85.03,15968.0,83.1227,83.1715,83.1031,83.1324,15968.0
2024-10-14 13:20:00,85.02,85.03,84.94,84.94,12595.0,83.1227,83.1324,83.0444,83.0444,12595.0
2024-10-14 13:30:00,84.94,85.0,84.93,84.97,22736.0,83.0444,83.1031,83.0347,83.0738,22736.0
2024-10-14 13:40:00,84.97,84.98,84.88,84.89,13489.0,83.0738,83.0835,82.9858,82.9956,13489.0
2024-10-14 13:50:00,84.89,84.94,84.88,84.88,29670.0,82.9956,83.0444,82.9858,82.9858,29670.0
2024-10-14 14:00:00,84.88,85.02,84.86,85.02,20351.0,82.9858,83.1227,82.9662,83.1227,20351.0
2024-10-14 14:10:00,85.03,85.06,84.95,85.06,36091.0,83.1324,83.1618,83.0542,83.1618,36091.0
2024-10-14 14:20:00,85.06,85.12,85.05,85.12,19057.0,83.1618,83.2204,83.152,83.2204,19057.0
2024-10-14 14:30:00,85.11,85.15,85.09,85.1,19173.0,83.2106,83.2497,83.1911,83.2009,19173.0
2024-10-14 14:40:00,85.1,85.14,85.05,85.1,30218.0,83.2009,83.24,83.152,83.2009,30218.0
2024-10-14 14:50:00,85.12,85.16,85.1,85.12,27438.0,83.2204,83.2595,83.2009,83.2204,27438.0
2024-10-14 15:00:00,85.13,85.2,85.1,85.13,14815.0,83.2302,83.2986,83.2009,83.2302,14815.0
2024-10-14 15:10:00,85.12,85.22,85.1,85.2,39600.0,83.2204,83.3182,83.2009,83.2986,39600.0
2024-10-14 15:20:00,85.2,85.24,85.19,85.23,61330.0,83.2986,83.3377,83.2889,83.328,61330.0
2024-10-14 15:30:00,85.23,85.25,85.18,85.22,38479.0,83.328,83.3475,83.2791,83.3182,38479.0
2024-10-14 15:40:00,85.23,85.34,85.2,85.34,61286.0,83.328,83.4355,83.2986,83.4355,61286.0
2024-10-14 15:50:00,85.34,85.34,85.03,85.07,329608.0,83.4355,83.4355,83.1324,83.1715,329608.0
2024-10-15 09:30:00,85.3,85.62,84.8,85.44,144459.0,83.3964,83.7093,82.9076,83.5333,144459.0
2024-10-15 09:40:00,85.47,85.71,85.34,85.69,61369.0,83.5626,83.7973,83.4355,83.7777,61369.0
2024-10-15 09:50:00,85.74,85.95,85.71,85.82,94010.0,83.8266,84.0319,83.7973,83.9048,94010.0
2024-10-15 10:00:00,85.8,85.86,85.42,85.44,57217.0,83.8852,83.9439,83.5137,83.5333,57217.0
2024-10-15 10:10:00,85.47,86.08,85.47,86.08,65106.0,83.5626,84.159,83.5626,84.159,65106.0
2024-10-15 10:20:00,86.08,86.32,86.06,86.26,89511.0,84.159,84.3936,84.1394,84.335,89511.0
2024-10-15 10:30:00,86.22,86.57,86.15,86.54,53727.0,84.2959,84.6381,84.2274,84.6087,53727.0
2024-10-15 10:40:00,86.52,86.65,86.05,86.05,69004.0,84.5892,84.7163,84.1297,84.1297,69004.0
2024-10-15 10:50:00,86.04,86.24,86.02,86.14,47295.0,84.1199,84.3154,84.1003,84.2177,47295.0
2024-10-15 11:00:00,86.15,86.36,86.08,86.27,65068.0,84.2274,84.4327,84.159,84.3448,65068.0
2024-10-15 11:10:00,86.28,86.31,86.09,86.27,38536.0,84.3545,84.3839,84.1688,84.3448,38536.0
2024-10-15 11:20:00,86.25,86.28,86.04,86.2,67297.0,84.3252,84.3545,84.1199,84.2763,67297.0
2024-10-15 11:30:00,86.2,86.2,86.07,86.1,38600.0,84.2763,84.2763,84.1492,84.1785,38600.0
2024-10-15 11:40:00,86.09,86.27,86.04,86.13,68648.0,84.1688,84.3448,84.1199,84.2079,68648.0
2024-10-15 11:50:00,86.11,86.11,85.97,86.0,80384.0,84.1883,84.1883,84.0514,84.0808,80384.0
2024-10-15 12:00:00,86.0,86.18,85.97,86.15,34574.0,84.0808,84.2568,84.0514,84.2274,34574.0
2024-10-15 12:10:00,86.15,86.24,86.09,86.24,17508.0,84.2274,84.3154,84.1688,84.3154,17508.0
2024-10-15 12:20:00,86.25,86.26,86.2,86.24,11426.0,84.3252,84.335,84.2763,84.3154,11426.0
2024-10-15 12:30:00,86.24,86.26,86.21,86.23,16781.0,84.3154,84.335,84.2861,84.3056,16781.0
2024-10-15 12:40:00,86.22,86.23,86.17,86.19,53881.0,84.2959,84.3056,84.247,84.2665,53881.0
2024-10-15 12:50:00,86.17,86.25,86.03,86.05,27769.0,84.247,84.3252,84.1101,84.1297,27769.0
2024-10-15 13:00:00,86.05,86.26,86.03,86.24,46320.0,84.1297,84.335,84.1101,84.3154,46320.0
2024-10-15 13:10:00,86.25,86.34,86.19,86.25,31598.0,84.3252,84.4132,84.2665,84.3252,31598.0
2024-10-15 13:20:00,86.27,86.28,86.16,86.19,40952.0,84.3448,84.3545,84.2372,84.2665,40952.0
2024-10-15 13:30:00,86.19,86.23,86.05,86.15,68692.0,84.2665,84.3056,84.1297,84.2274,68692.0
2024-10-15 13:40:00,86.15,86.18,86.09,86.18,21515.0,84.2274,84.2568,84.1688,84.2568,21515.0
2024-10-15 13:50:00,86.18,86.23,86.14,86.19,26798.0,84.2568,84.3056,84.2177,84.2665,26798.0
2024-10-15 14:00:00,86.18,86.21,86.0,86.05,36450.0,84.2568,84.2861,84.0808,84.1297,36450.0
2024-10-15 14:10:00,86.05,86.08,85.91,85.96,29706.0,84.1297,84.159,83.9928,84.0417,29706.0
2024-10-15 14:20:00,85.95,86.01,85.91,85.98,47321.0,84.0319,84.0906,83.9928,84.0612,47321.0
2024-10-15 14:30:00,85.98,85.99,85.83,85.87,30191.0,84.0612,84.071,83.9146,83.9537,30191.0
2024-10-15 14:40:00,85.88,85.88,85.78,85.85,34805.0,83.9635,83.9635,83.8657,83.9341,34805.0
2024-10-15 14:50:00,85.85,85.91,85.82,85.85,42607.0,83.9341,83.9928,83.9048,83.9341,42607.0
2024-10-15 15:00:00,85.87,85.91,85.77,85.78,40638.0,83.9537,83.9928,83.8559,83.8657,40638.0
2024-10-15 15:10:00,85.78,85.78,85.68,85.74,88669.0,83.8657,83.8657,83.7679,83.8266,88669.0
2024-10-15 15:20:00,85.75,85.93,85.67,85.84,57617.0,83.8364,84.0123,83.7581,83.9244,57617.0
2024-10-15 15:30:00,85.84,85.85,85.71,85.74,52498.0,83.9244,83.9341,83.7973,83.8266,52498.0
2024-10-15 15:40:00,85.75,85.82,85.75,85.8,48542.0,83.8364,83.9048,83.8364,83.8852,48542.0
2024-10-15 15:50:00,85.79,85.86,85.64,85.85,331844.0,83.8755,83.9439,83.7288,83.9341,331844.0
2024-10-16 09:30:00,85.83,86.24,85.82,86.13,84009.0,83.9146,84.3154,83.9048,84.2079,84009.0
2024-10-16 09:40:00,86.13,86.29,85.99,86.11,47370.0,84.2079,84.3643,84.071,84.1883,47370.0
2024-10-16 09:50:00,86.13,86.3,86.13,86.28,27008.0,84.2079,84.3741,84.2079,84.3545,27008.0
2024-10-16 10:00:00,86.25,86.48,86.25,86.41,47725.0,84.3252,84.5501,84.3252,84.4816,47725.0
2024-10-16 10:10:00,86.41,86.41,86.17,86.27,20168.0,84.4816,84.4816,84.247,84.3448,20168.0
2024-10-16 10:20:00,86.25,86.25,85.95,85.96,64074.0,84.3252,84.3252,84.0319,84.0417,64074.0
2024-10-16 10:30:00,85.94,86.11,85.9,86.04,29817.0,84.0221,84.1883,83.983,84.1199,29817.0
2024-10-16 10:40:00,86.05,86.17,86.02,86.1,34764.0,84.1297,84.247,84.1003,84.1785,34764.0
2024-10-16 10:50:00,86.11,86.13,86.01,86.06,28867.0,84.1883,84.2079,84.0906,84.1394,28867.0
2024-10-16 11:00:00,86.07,86.23,86.06,86.2,43048.0,84.1492,84.3056,84.1394,84.2763,43048.0
2024-10-16 11:10:00,86.2,86.26,86.18,86.18,39312.0,84.2763,84.335,84.2568,84.2568,39312.0
2024-10-16 11:20:00,86.18,86.24,86.12,86.14,29327.0,84.2568,84.3154,84.1981,84.2177,29327.0
2024-10-16 11:30:00,86.15,86.26,86.09,86.26,26098.0,84.2274,84.335,84.1688,84.335,26098.0
2024-10-16 11:40:00,86.27,86.34,86.26,86.31,21812.0,84.3448,84.4132,84.335,84.3839,21812.0
2024-10-16 11:50:00,86.31,86.31,86.26,86.29,24414.0,84.3839,84.3839,84.335,84.3643,24414.0
2024-10-16 12:00:00,86.29,86.32,86.26,86.26,50294.0,84.3643,84.3936,84.335,84.335,50294.0
2024-10-16 12:10:00,86.25,86.34,86.23,86.31,27046.0,84.3252,84.4132,84.3056,84.3839,27046.0
2024-10-16 12:20:00,86.31,86.41,86.25,86.4,13500.0,84.3839,84.4816,84.3252,84.4719,13500.0
2024-10-16 12:30:00,86.43,86.45,86.38,86.4,14888.0,84.5012,84.5207,84.4523,84.4719,14888.0
2024-10-16 12:40:00,86.4,86.47,86.37,86.42,17218.0,84.4719,84.5403,84.4425,84.4914,17218.0
2024-10-16 12:50:00,86.41,86.42,86.32,86.37,43634.0,84.4816,84.4914,84.3936,84.4425,43634.0
2024-10-16 13:00:00,86.38,86.42,86.33,86.38,17032.0,84.4523,84.4914,84.4034,84.4523,17032.0
2024-10-16 13:10:00,86.39,86.42,86.36,86.37,19122.0,84.4621,84.4914,84.4327,84.4425,19122.0
2024-10-16 13:20:00,86.37,86.37,86.3,86.33,23617.0,84.4425,84.4425,84.3741,84.4034,23617.0
2024-10-16 13:30:00,86.32,86.35,86.26,86.29,30031.0,84.3936,84.423,84.335,84.3643,30031.0
2024-10-16 13:40:00,86.3,86.34,86.22,86.3,57374.0,84.3741,84.4132,84.2959,84.3741,57374.0
2024-10-16 13:50:00,86.3,86.38,86.29,86.34,24762.0,84.3741,84.4523,84.3643,84.4132,24762.0
2024-10-16 14:00:00,86.35,86.42,86.35,86.42,17833.0,84.423,84.4914,84.423,84.4914,17833.0
2024-10-16 14:10:00,86.42,86.42,86.32,86.4,28484.0,84.4914,84.4914,84.3936,84.4719,28484.0
2024-10-16 14:20:00,86.4,86.54,86.39,86.53,32536.0,84.4719,84.6087,84.4621,84.599,32536.0
2024-10-16 14:30:00,86.53,86.65,86.52,86.62,111535.0,84.599,84.7163,84.5892,84.6869,111535.0
2024-10-16 14:40:00,86.62,86.63,86.56,86.61,26064.0,84.6869,84.6967,84.6283,84.6772,26064.0
2024-10-16 14:50:00,86.6,86.62,86.53,86.6,43280.0,84.6674,84.6869,84.599,84.6674,43280.0
2024-10-16 15:00:00,86.62,86.62,86.56,86.61,36511.0,84.6869,84.6869,84.6283,84.6772,36511.0
2024-10-16 15:10:00,86.61,86.68,86.59,86.67,26408.0,84.6772,84.7456,84.6576,84.7358,26408.0
2024-10-16 15:20:00,86.68,86.68,86.58,86.62,41142.0,84.7456,84.7456,84.6478,84.6869,41142.0
2024-10-16 15:30:00,86.61,86.72,86.59,86.71,66101.0,84.6772,84.7847,84.6576,84.7749,66101.0
2024-10-16 15:40:00,86.71,86.82,86.7,86.81,91176.0,84.7749,84.8825,84.7652,84.8727,91176.0
2024-10-16 15:50:00,86.81,86.82,86.61,86.75,260214.0,84.8727,84.8825,84.6772,84.814,260214.0
2024-10-17 09:30:00,86.88,87.36,86.59,87.01,201146.0,84.9411,85.4104,84.6576,85.0682,201146.0
2024-10-17 09:40:00,87.0,87.06,86.82,86.89,78335.0,85.0585,85.1171,84.8825,84.9509,78335.0
2024-10-17 09:50:00,86.89,87.21,86.83,87.18,71106.0,84.9509,85.2638,84.8923,85.2344,71106.0
2024-10-17 10:00:00,87.21,87.38,87.02,87.37,109261.0,85.2638,85.43,85.078,85.4202,109261.0
2024-10-17 10:10:00,87.37,87.38,87.2,87.28,58470.0,85.4202,85.43,85.254,85.3322,58470.0
2024-10-17 10:20:00,87.26,87.41,87.23,87.32,32387.0,85.3127,85.4593,85.2833,85.3713,32387.0
2024-10-17 10:30:00,87.35,87.39,87.27,87.34,112380.0,85.4007,85.4398,85.3224,85.3909,112380.0
2024-10-17 10:40:00,87.33,87.39,87.26,87.38,42106.0,85.3811,85.4398,85.3127,85.43,42106.0
2024-10-17 10:50:00,87.37,87.42,87.21,87.29,48460.0,85.4202,85.4691,85.2638,85.342,48460.0
2024-10-17 11:00:00,87.25,87.32,87.18,87.29,34522.0,85.3029,85.3713,85.2344,85.342,34522.0
2024-10-17 11:10:00,87.3,87.38,87.24,87.35,24389.0,85.3518,85.43,85.2931,85.4007,24389.0
2024-10-17 11:20:00,87.34,87.47,87.31,87.44,19538.0,85.3909,85.518,85.3615,85.4886,19538.0
2024-10-17 11:30:00,87.46,87.49,87.37,87.41,30462.0,85.5082,85.5375,85.4202,85.4593,30462.0
2024-10-17 11:40:00,87.41,87.44,87.31,87.32,23684.0,85.4593,85.4886,85.3615,85.3713,23684.0
2024-10-17 11:50:00,87.3,87.38,87.3,87.38,36509.0,85.3518,85.43,85.3518,85.43,36509.0
2024-10-17 12:00:00,87.39,87.49,87.34,87.38,22758.0,85.4398,85.5375,85.3909,85.43,22758.0
2024-10-17 12:10:00,87.39,87.44,87.32,87.37,19750.0,85.4398,85.4886,85.3713,85.4202,19750.0
2024-10-17 12:20:00,87.36,87.44,87.32,87.43,26671.0,85.4104,85.4886,85.3713,85.4789,26671.0
2024-10-17 12:30:00,87.42,87.43,87.39,87.41,9139.0,85.4691,85.4789,85.4398,85.4593,9139.0
2024-10-17 12:40:00,87.41,87.49,87.4,87.43,30419.0,85.4593,85.5375,85.4495,85.4789,30419.0
2024-10-17 12:50:00,87.44,87.54,87.42,87.52,44081.0,85.4886,85.5864,85.4691,85.5669,44081.0
2024-10-17 13:00:00,87.53,87.65,87.52,87.58,80476.0,85.5766,85.694,85.5669,85.6255,80476.0
2024-10-17 13:10:00,87.59,87.61,87.49,87.51,14371.0,85.6353,85.6549,85.5375,85.5571,14371.0
2024-10-17 13:20:00,87.52,87.53,87.37,87.38,20997.0,85.5669,85.5766,85.4202,85.43,20997.0
2024-10-17 13:30:00,87.38,87.38,87.12,87.14,41878.0,85.43,85.43,85.1758,85.1953,41878.0
2024-10-17 13:40:00,87.15,87.21,87.13,87.17,17978.0,85.2051,85.2638,85.1856,85.2247,17978.0
2024-10-17 13:50:00,87.19,87.25,87.16,87.2,23310.0,85.2442,85.3029,85.2149,85.254,23310.0
2024-10-17 14:00:00,87.19,87.22,87.08,87.09,43224.0,85.2442,85.2736,85.1367,85.1465,43224.0
2024-10-17 14:10:00,87.08,87.16,87.03,87.06,36694.0,85.1367,85.2149,85.0878,85.1171,36694.0
2024-10-17 14:20:00,87.06,87.16,87.05,87.08,23581.0,85.1171,85.2149,85.1073,85.1367,23581.0
2024-10-17 14:30:00,87.07,87.24,87.07,87.23,37853.0,85.1269,85.2931,85.1269,85.2833,37853.0
2024-10-17 14:40:00,87.24,87.27,87.15,87.15,45237.0,85.2931,85.3224,85.2051,85.2051,45237.0
2024-10-17 14:50:00,87.15,87.34,87.12,87.33,39306.0,85.2051,85.3909,85.1758,85.3811,39306.0
2024-10-17 15:00:00,87.33,87.4,87.29,87.36,38690.0,85.3811,85.4495,85.342,85.4104,38690.0
2024-10-17 15:10:00,87.36,87.41,87.32,87.33,42079.0,85.4104,85.4593,85.3713,85.3811,42079.0
2024-10-17 15:20:00,87.33,87.37,87.29,87.3,40177.0,85.3811,85.4202,85.342,85.3518,40177.0
2024-10-17 15:30:00,87.3,87.45,87.29,87.41,74649.0,85.3518,85.4984,85.342,85.4593,74649.0
2024-10-17 15:40:00,87.41,87.41,87.31,87.4,55819.0,85.4593,85.4593,85.3615,85.4495,55819.0
2024-10-17 15:50:00,87.4,87.48,87.26,87.36,265641.0,85.4495,85.5278,85.3127,85.4104,265641.0
2024-10-18 09:30:00,86.79,87.14,86.37,86.47,592239.0,84.8531,85.1953,84.4425,84.5403,592239.0
2024-10-18 09:40:00,86.47,86.56,86.23,86.45,51398.0,84.5403,84.6283,84.3056,84.5207,51398.0
2024-10-18 09:50:00,86.43,86.46,86.01,86.38,93400.0,84.5012,84.5305,84.0906,84.4523,93400.0
2024-10-18 10:00:00,86.33,86.83,86.28,86.78,128021.0,84.4034,84.8923,84.3545,84.8434,128021.0
2024-10-18 10:10:00,86.79,86.88,86.65,86.66,52627.0,84.8531,84.9411,84.7163,84.7261,52627.0
2024-10-18 10:20:00,86.67,86.93,86.67,86.93,46095.0,84.7358,84.99,84.7358,84.99,46095.0
2024-10-18 10:30:00,86.92,87.0,86.88,86.98,42220.0,84.9802,85.0585,84.9411,85.0389,42220.0
2024-10-18 10:40:00,86.99,87.17,86.98,87.12,36590.0,85.0487,85.2247,85.0389,85.1758,36590.0
2024-10-18 10:50:00,87.13,87.15,86.94,87.03,28284.0,85.1856,85.2051,84.9998,85.0878,28284.0
2024-10-18 11:00:00,86.98,87.1,86.91,87.01,34590.0,85.0389,85.1562,84.9705,85.0682,34590.0
2024-10-18 11:10:00,87.02,87.11,86.99,87.08,28947.0,85.078,85.166,85.0487,85.1367,28947.0
2024-10-18 11:20:00,87.12,87.12,87.0,87.07,20003.0,85.1758,85.1758,85.0585,85.1269,20003.0
2024-10-18 11:30:00,87.07,87.08,87.02,87.05,25849.0,85.1269,85.1367,85.078,85.1073,25849.0
2024-10-18 11:40:00,87.05,87.05,86.89,86.91,32332.0,85.1073,85.1073,84.9509,84.9705,32332.0
2024-10-18 11:50:00,86.9,86.92,86.71,86.72,32140.0,84.9607,84.9802,84.7749,84.7847,32140.0
2024-10-18 12:00:00,86.74,86.77,86.68,86.73,18769.0,84.8043,84.8336,84.7456,84.7945,18769.0
2024-10-18 12:10:00,86.72,86.87,86.7,86.73,35881.0,84.7847,84.9314,84.7652,84.7945,35881.0
2024-10-18 12:20:00,86.72,86.76,86.63,86.71,36653.0,84.7847,84.8238,84.6967,84.7749,36653.0
2024-10-18 12:30:00,86.7,86.82,86.7,86.81,15860.0,84.7652,84.8825,84.7652,84.8727,15860.0
2024-10-18 12:40:00,86.81,86.82,86.67,86.69,16167.0,84.8727,84.8825,84.7358,84.7554,16167.0
2024-10-18 12:50:00,86.71,86.8,86.71,86.74,24520.0,84.7749,84.8629,84.7749,84.8043,24520.0
2024-10-18 13:00:00,86.74,86.99,86.74,86.98,33258.0,84.8043,85.0487,84.8043,85.0389,33258.0
2024-10-18 13:10:00,86.97,87.02,86.82,86.83,41986.0,85.0291,85.078,84.8825,84.8923,41986.0
2024-10-18 13:20:00,86.83,86.89,86.79,86.8,27113.0,84.8923,84.9509,84.8531,84.8629,27113.0
2024-10-18 13:30:00,86.79,86.86,86.73,86.84,29735.0,84.8531,84.9216,84.7945,84.902,29735.0
2024-10-18 13:40:00,86.84,86.9,86.8,86.82,34703.0,84.902,84.9607,84.8629,84.8825,34703.0
2024-10-18 13:50:00,86.83,86.86,86.71,86.82,40892.0,84.8923,84.9216,84.7749,84.8825,40892.0
2024-10-18 14:00:00,86.81,86.91,86.74,86.9,37010.0,84.8727,84.9705,84.8043,84.9607,37010.0
2024-10-18 14:10:00,86.89,86.94,86.86,86.94,29082.0,84.9509,84.9998,84.9216,84.9998,29082.0
2024-10-18 14:20:00,86.94,87.03,86.92,86.96,26279.0,84.9998,85.0878,84.9802,85.0194,26279.0
2024-10-18 14:30:00,86.97,86.98,86.9,86.91,24965.0,85.0291,85.0389,84.9607,84.9705,24965.0
2024-10-18 14:40:00,86.92,86.96,86.89,86.94,28249.0,84.9802,85.0194,84.9509,84.9998,28249.0
2024-10-18 14:50:00,86.94,86.97,86.86,86.93,24198.0,84.9998,85.0291,84.9216,84.99,24198.0
2024-10-18 15:00:00,86.92,87.02,86.89,86.96,44506.0,84.9802,85.078,84.9509,85.0194,44506.0
2024-10-18 15:10:00,86.97,86.97,86.87,86.88,35897.0,85.0291,85.0291,84.9314,84.9411,35897.0
2024-10-18 15:20:00,86.88,86.92,86.84,86.85,37446.0,84.9411,84.9802,84.902,84.9118,37446.0
2024-10-18 15:30:00,86.83,86.85,86.79,86.81,43293.0,84.8923,84.9118,84.8531,84.8727,43293.0
2024-10-18 15:40:00,86.8,86.84,86.75,86.76,61272.0,84.8629,84.902,84.814,84.8238,61272.0
2024-10-18 15:50:00,86.75,86.83,86.64,86.73,257934.0,84.814,84.8923,84.7065,84.7945,257934.0
2024-10-21 09:30:00,86.7,87.27,86.17,86.59,201967.0,84.7652,85.3224,84.247,84.6576,201967.0
2024-10-21 09:40:00,86.65,86.83,86.42,86.82,78080.0,84.7163,84.8923,84.4914,84.8825,78080.0
2024-10-21 09:50:00,86.81,86.88,86.46,86.51,82268.0,84.8727,84.9411,84.5305,84.5794,82268.0
2024-10-21 10:00:00,86.51,86.58,86.39,86.45,51855.0,84.5794,84.6478,84.4621,84.5207,51855.0
2024-10-21 10:10:00,86.43,86.53,86.31,86.4,41015.0,84.5012,84.599,84.3839,84.4719,41015.0
2024-10-21 10:20:00,86.42,86.47,86.16,86.17,55876.0,84.4914,84.5403,84.2372,84.247,55876.0
2024-10-21 10:30:00,86.16,86.26,86.03,86.22,44380.0,84.2372,84.335,84.1101,84.2959,44380.0
2024-10-21 10:40:00,86.22,86.25,86.06,86.15,35065.0,84.2959,84.3252,84.1394,84.2274,35065.0
2024-10-21 10:50:00,86.13,86.17,86.03,86.09,20447.0,84.2079,84.247,84.1101,84.1688,20447.0
2024-10-21 11:00:00,86.11,86.25,85.92,85.95,59411.0,84.1883,84.3252,84.0026,84.0319,59411.0
2024-10-21 11:10:00,85.95,86.08,85.94,86.04,23098.0,84.0319,84.159,84.0221,84.1199,23098.0
2024-10-21 11:20:00,86.03,86.06,85.92,85.92,37191.0,84.1101,84.1394,84.0026,84.0026,37191.0
2024-10-21 11:30:00,85.92,86.08,85.92,86.07,31768.0,84.0026,84.159,84.0026,84.1492,31768.0
2024-10-21 11:40:00,86.06,86.26,86.05,86.26,32348.0,84.1394,84.335,84.1297,84.335,32348.0
2024-10-21 11:50:00,86.27,86.43,86.23,86.37,55075.0,84.3448,84.5012,84.3056,84.4425,55075.0
2024-10-21 12:00:00,86.37,86.39,86.26,86.38,28552.0,84.4425,84.4621,84.335,84.4523,28552.0
2024-10-21 12:10:00,86.39,86.39,86.24,86.25,16344.0,84.4621,84.4621,84.3154,84.3252,16344.0
2024-10-21 12:20:00,86.24,86.28,86.15,86.19,16355.0,84.3154,84.3545,84.2274,84.2665,16355.0
2024-10-21 12:30:00,86.18,86.32,86.17,86.23,76992.0,84.2568,84.3936,84.247,84.3056,76992.0
2024-10-21 12:40:00,86.23,86.25,86.12,86.13,18861.0,84.3056,84.3252,84.1981,84.2079,18861.0
2024-10-21 12:50:00,86.15,86.25,86.12,86.23,54258.0,84.2274,84.3252,84.1981,84.3056,54258.0
2024-10-21 13:00:00,86.25,86.31,86.21,86.3,10438.0,84.3252,84.3839,84.2861,84.3741,10438.0
2024-10-21 13:10:00,86.3,86.31,86.23,86.25,22496.0,84.3741,84.3839,84.3056,84.3252,22496.0
2024-10-21 13:20:00,86.25,86.33,86.22,86.24,21427.0,84.3252,84.4034,84.2959,84.3154,21427.0
2024-10-21 13:30:00,86.25,86.39,86.14,86.38,81002.0,84.3252,84.4621,84.2177,84.4523,81002.0
2024-10-21 13:40:00,86.39,86.75,86.34,86.71,51111.0,84.4621,84.814,84.4132,84.7749,51111.0
2024-10-21 13:50:00,86.71,86.81,86.67,86.76,55275.0,84.7749,84.8727,84.7358,84.8238,55275.0
2024-10-21 14:00:00,86.76,86.8,86.58,86.72,82670.0,84.8238,84.8629,84.6478,84.7847,82670.0
2024-10-21 14:10:00,86.72,86.76,86.51,86.61,106557.0,84.7847,84.8238,84.5794,84.6772,106557.0
2024-10-21 14:20:00,86.62,86.73,86.54,86.57,60233.0,84.6869,84.7945,84.6087,84.6381,60233.0
2024-10-21 14:30:00,86.57,86.59,86.42,86.49,92719.0,84.6381,84.6576,84.4914,84.5598,92719.0
2024-10-21 14:40:00,86.49,86.55,86.41,86.5,31905.0,84.5598,84.6185,84.4816,84.5696,31905.0
2024-10-21 14:50:00,86.5,86.5,86.39,86.4,34007.0,84.5696,84.5696,84.4621,84.4719,34007.0
2024-10-21 15:00:00,86.4,86.47,86.37,86.46,43288.0,84.4719,84.5403,84.4425,84.5305,43288.0
2024-10-21 15:10:00,86.46,86.51,86.38,86.4,42132.0,84.5305,84.5794,84.4523,84.4719,42132.0
2024-10-21 15:20:00,86.4,86.5,86.36,86.39,63235.0,84.4719,84.5696,84.4327,84.4621,63235.0
2024-10-21 15:30:00,86.37,86.38,86.14,86.28,155062.0,84.4425,84.4523,84.2177,84.3545,155062.0
2024-10-21 15:40:00,86.28,86.49,86.26,86.47,123512.0,84.3545,84.5598,84.335,84.5403,123512.0
2024-10-21 15:50:00,86.45,86.45,86.07,86.3,453954.0,84.5207,84.5207,84.1492,84.3741,453954.0
2024-10-22 09:30:00,85.68,86.18,85.6,85.98,148640.0,83.7679,84.2568,83.6897,84.0612,148640.0
2024-10-22 09:40:00,85.96,86.38,85.91,86.33,38396.0,84.0417,84.4523,83.9928,84.4034,38396.0
2024-10-22 09:50:00,86.32,86.68,86.32,86.62,59868.0,84.3936,84.7456,84.3936,84.6869,59868.0
2024-10-22 10:00:00,86.63,86.82,86.49,86.58,74201.0,84.6967,84.8825,84.5598,84.6478,74201.0
2024-10-22 10:10:00,86.59,86.68,86.46,86.59,84375.0,84.6576,84.7456,84.5305,84.6576,84375.0
2024-10-22 10:20:00,86.59,86.65,86.56,86.56,50085.0,84.6576,84.7163,84.6283,84.6283,50085.0
2024-10-22 10:30:00,86.55,86.59,86.49,86.52,66065.0,84.6185,84.6576,84.5598,84.5892,66065.0
2024-10-22 10:40:00,86.52,86.61,86.5,86.56,70728.0,84.5892,84.6772,84.5696,84.6283,70728.0
2024-10-22 10:50:00,86.56,86.62,86.53,86.57,30628.0,84.6283,84.6869,84.599,84.6381,30628.0
2024-10-22 11:00:00,86.57,86.73,86.56,86.61,35336.0,84.6381,84.7945,84.6283,84.6772,35336.0
2024-10-22 11:10:00,86.61,86.8,86.6,86.73,44214.0,84.6772,84.8629,84.6674,84.7945,44214.0
2024-10-22 11:20:00,86.72,86.85,86.69,86.85,45898.0,84.7847,84.9118,84.7554,84.9118,45898.0
2024-10-22 11:30:00,86.85,86.95,86.84,86.93,41713.0,84.9118,85.0096,84.902,84.99,41713.0
2024-10-22 11:40:00,86.93,87.09,86.92,87.0,65419.0,84.99,85.1465,84.9802,85.0585,65419.0
2024-10-22 11:50:00,87.02,87.24,87.01,87.22,79842.0,85.078,85.2931,85.0682,85.2736,79842.0
2024-10-22 12:00:00,87.22,87.31,87.2,87.3,51584.0,85.2736,85.3615,85.254,85.3518,51584.0
2024-10-22 12:10:00,87.29,87.33,87.16,87.3,66345.0,85.342,85.3811,85.2149,85.3518,66345.0
2024-10-22 12:20:00,87.3,87.34,87.07,87.1,39973.0,85.3518,85.3909,85.1269,85.1562,39973.0
2024-10-22 12:30:00,87.1,87.25,87.09,87.15,64120.0,85.1562,85.3029,85.1465,85.2051,64120.0
2024-10-22 12:40:00,87.14,87.21,87.07,87.18,27484.0,85.1953,85.2638,85.1269,85.2344,27484.0
2024-10-22 12:50:00,87.19,87.39,87.13,87.38,34068.0,85.2442,85.4398,85.1856,85.43,34068.0
2024-10-22 13:00:00,87.39,87.48,87.31,87.48,34640.0,85.4398,85.5278,85.3615,85.5278,34640.0
2024-10-22 13:10:00,87.48,87.48,87.32,87.33,26178.0,85.5278,85.5278,85.3713,85.3811,26178.0
2024-10-22 13:20:00,87.33,87.43,87.29,87.41,28069.0,85.3811,85.4789,85.342,85.4593,28069.0
2024-10-22 13:30:00,87.41,87.43,87.32,87.32,24516.0,85.4593,85.4789,85.3713,85.3713,24516.0
2024-10-22 13:40:00,87.32,87.41,87.3,87.35,31672.0,85.3713,85.4593,85.3518,85.4007,31672.0
2024-10-22 13:50:00,87.35,87.53,87.35,87.51,65665.0,85.4007,85.5766,85.4007,85.5571,65665.0
2024-10-22 14:00:00,87.5,87.66,87.49,87.55,78432.0,85.5473,85.7037,85.5375,85.5962,78432.0
2024-10-22 14:10:00,87.55,87.66,87.54,87.61,27203.0,85.5962,85.7037,85.5864,85.6549,27203.0
2024-10-22 14:20:00,87.61,87.61,87.48,87.49,36937.0,85.6549,85.6549,85.5278,85.5375,36937.0
2024-10-22 14:30:00,87.5,87.68,87.47,87.65,61735.0,85.5473,85.7233,85.518,85.694,61735.0
2024-10-22 14:40:00,87.65,87.71,87.64,87.66,29155.0,85.694,85.7526,85.6842,85.7037,29155.0
2024-10-22 14:50:00,87.67,87.75,87.66,87.72,61634.0,85.7135,85.7917,85.7037,85.7624,61634.0
2024-10-22 15:00:00,87.72,87.79,87.66,87.74,37345.0,85.7624,85.8308,85.7037,85.7819,37345.0
2024-10-22 15:10:00,87.75,87.86,87.75,87.84,53742.0,85.7917,85.8993,85.7917,85.8797,53742.0
2024-10-22 15:20:00,87.84,88.02,87.83,87.94,230131.0,85.8797,86.0557,85.8699,85.9775,230131.0
2024-10-22 15:30:00,87.95,88.14,87.94,88.05,153312.0,85.9873,86.173,85.9775,86.085,153312.0
2024-10-22 15:40:00,88.05,88.17,88.02,88.17,144995.0,86.085,86.2024,86.0557,86.2024,144995.0
2024-10-22 15:50:00,88.16,88.36,88.04,88.17,597249.0,86.1926,86.3881,86.0753,86.2024,597249.0
2024-10-23 09:30:00,88.15,88.31,87.92,88.09,138078.0,86.1828,86.3392,85.9579,86.1241,138078.0
2024-10-23 09:40:00,88.08,88.11,87.89,88.04,60995.0,86.1144,86.1437,85.9286,86.0753,60995.0
2024-10-23 09:50:00,88.02,88.22,87.94,88.16,72278.0,86.0557,86.2512,85.9775,86.1926,72278.0
2024-10-23 10:00:00,88.18,88.39,88.09,88.25,88410.0,86.2121,86.4174,86.1241,86.2806,88410.0
2024-10-23 10:10:00,88.25,88.26,87.96,87.96,40215.0,86.2806,86.2903,85.997,85.997,40215.0
2024-10-23 10:20:00,87.98,88.0,87.85,87.86,63505.0,86.0166,86.0361,85.8895,85.8993,63505.0
2024-10-23 10:30:00,87.85,87.9,87.7,87.85,74755.0,85.8895,85.9384,85.7428,85.8895,74755.0
2024-10-23 10:40:00,87.86,88.06,87.86,87.95,61448.0,85.8993,86.0948,85.8993,85.9873,61448.0
2024-10-23 10:50:00,87.96,87.97,87.77,87.88,71889.0,85.997,86.0068,85.8113,85.9188,71889.0
2024-10-23 11:00:00,87.87,87.88,87.67,87.7,56887.0,85.909,85.9188,85.7135,85.7428,56887.0
2024-10-23 11:10:00,87.7,87.75,87.57,87.67,64448.0,85.7428,85.7917,85.6157,85.7135,64448.0
2024-10-23 11:20:00,87.67,87.7,87.54,87.55,48834.0,85.7135,85.7428,85.5864,85.5962,48834.0
2024-10-23 11:30:00,87.53,87.64,87.44,87.63,62469.0,85.5766,85.6842,85.4886,85.6744,62469.0
2024-10-23 11:40:00,87.63,87.84,87.63,87.84,27205.0,85.6744,85.8797,85.6744,85.8797,27205.0
2024-10-23 11:50:00,87.83,87.92,87.81,87.86,23725.0,85.8699,85.9579,85.8504,85.8993,23725.0
2024-10-23 12:00:00,87.86,87.88,87.77,87.8,29208.0,85.8993,85.9188,85.8113,85.8406,29208.0
2024-10-23 12:10:00,87.8,87.84,87.75,87.81,36077.0,85.8406,85.8797,85.7917,85.8504,36077.0
2024-10-23 12:20:00,87.81,87.83,87.73,87.77,41657.0,85.8504,85.8699,85.7722,85.8113,41657.0
2024-10-23 12:30:00,87.77,87.81,87.72,87.76,26610.0,85.8113,85.8504,85.7624,85.8015,26610.0
2024-10-23 12:40:00,87.76,87.79,87.72,87.79,26682.0,85.8015,85.8308,85.7624,85.8308,26682.0
2024-10-23 12:50:00,87.79,87.8,87.74,87.79,21745.0,85.8308,85.8406,85.7819,85.8308,21745.0
2024-10-23 13:00:00,87.79,87.85,87.64,87.68,44939.0,85.8308,85.8895,85.6842,85.7233,44939.0
2024-10-23 13:10:00,87.69,87.81,87.69,87.73,37115.0,85.7331,85.8504,85.7331,85.7722,37115.0
2024-10-23 13:20:00,87.73,87.81,87.7,87.81,50657.0,85.7722,85.8504,85.7428,85.8504,50657.0
2024-10-23 13:30:00,87.8,87.82,87.72,87.77,32424.0,85.8406,85.8602,85.7624,85.8113,32424.0
2024-10-23 13:40:00,87.77,87.8,87.74,87.78,40783.0,85.8113,85.8406,85.7819,85.8211,40783.0
2024-10-23 13:50:00,87.78,87.83,87.73,87.77,28121.0,85.8211,85.8699,85.7722,85.8113,28121.0
2024-10-23 14:00:00,87.76,87.76,87.47,87.47,52523.0,85.8015,85.8015,85.518,85.518,52523.0
2024-10-23 14:10:00,87.48,87.49,87.35,87.38,28067.0,85.5278,85.5375,85.4007,85.43,28067.0
2024-10-23 14:20:00,87.39,87.5,87.37,87.41,44290.0,85.4398,85.5473,85.4202,85.4593,44290.0
2024-10-23 14:30:00,87.4,87.51,87.37,87.51,31281.0,85.4495,85.5571,85.4202,85.5571,31281.0
2024-10-23 14:40:00,87.5,87.53,87.48,87.5,37756.0,85.5473,85.5766,85.5278,85.5473,37756.0
2024-10-23 14:50:00,87.5,87.52,87.42,87.48,31644.0,85.5473,85.5669,85.4691,85.5278,31644.0
2024-10-23 15:00:00,87.47,87.58,87.45,87.52,58040.0,85.518,85.6255,85.4984,85.5669,58040.0
2024-10-23 15:10:00,87.52,87.53,87.44,87.48,36679.0,85.5669,85.5766,85.4886,85.5278,36679.0
2024-10-23 15:20:00,87.48,87.5,87.33,87.36,63977.0,85.5278,85.5473,85.3811,85.4104,63977.0
2024-10-23 15:30:00,87.36,87.36,87.26,87.34,63666.0,85.4104,85.4104,85.3127,85.3909,63666.0
2024-10-23 15:40:00,87.34,87.44,87.29,87.35,65794.0,85.3909,85.4886,85.342,85.4007,65794.0
2024-10-23 15:50:00,87.36,87.38,87.14,87.24,360325.0,85.4104,85.43,85.1953,85.2931,360325.0
2024-10-24 09:30:00,87.5,89.2,87.5,88.23,409979.0,85.5473,87.2094,85.5473,86.261,409979.0
2024-10-24 09:40:00,88.26,88.46,88.01,88.17,78115.0,86.2903,86.4859,86.0459,86.2024,78115.0
2024-10-24 09:50:00,88.17,88.68,88.12,88.54,217985.0,86.2024,86.701,86.1535,86.5641,217985.0
2024-10-24 10:00:00,88.52,88.89,88.43,88.81,99700.0,86.5445,86.9063,86.4566,86.8281,99700.0
2024-10-24 10:10:00,88.81,88.92,88.71,88.87,158100.0,86.8281,86.9356,86.7303,86.8867,158100.0
2024-10-24 10:20:00,88.89,89.13,88.89,89.09,121481.0,86.9063,87.1409,86.9063,87.1018,121481.0
2024-10-24 10:30:00,89.09,89.21,89.03,89.2,97925.0,87.1018,87.2191,87.0432,87.2094,97925.0
2024-10-24 10:40:00,89.2,89.22,89.01,89.01,154697.0,87.2094,87.2289,87.0236,87.0236,154697.0
2024-10-24 10:50:00,89.03,89.05,88.74,88.85,90042.0,87.0432,87.0627,86.7596,86.8672,90042.0
2024-10-24 11:00:00,88.84,88.93,88.8,88.89,70684.0,86.8574,86.9454,86.8183,86.9063,70684.0
2024-10-24 11:10:00,88.89,88.94,88.79,88.86,76673.0,86.9063,86.9552,86.8085,86.877,76673.0
2024-10-24 11:20:00,88.85,88.9,88.82,88.86,107698.0,86.8672,86.9161,86.8378,86.877,107698.0
2024-10-24 11:30:00,88.85,88.9,88.7,88.8,64745.0,86.8672,86.9161,86.7205,86.8183,64745.0
2024-10-24 11:40:00,88.81,88.95,88.77,88.88,73598.0,86.8281,86.9649,86.789,86.8965,73598.0
2024-10-24 11:50:00,88.87,88.97,88.74,88.86,100435.0,86.8867,86.9845,86.7596,86.877,100435.0
2024-10-24 12:00:00,88.86,88.87,88.57,88.59,148065.0,86.877,86.8867,86.5934,86.613,148065.0
2024-10-24 12:10:00,88.59,88.68,88.45,88.66,85097.0,86.613,86.701,86.4761,86.6814,85097.0
2024-10-24 12:20:00,88.66,88.74,88.64,88.72,78298.0,86.6814,86.7596,86.6619,86.7401,78298.0
2024-10-24 12:30:00,88.72,88.83,88.72,88.78,57541.0,86.7401,86.8476,86.7401,86.7987,57541.0
2024-10-24 12:40:00,88.78,88.85,88.74,88.85,47482.0,86.7987,86.8672,86.7596,86.8672,47482.0
2024-10-24 12:50:00,88.85,88.89,88.8,88.86,34831.0,86.8672,86.9063,86.8183,86.877,34831.0
2024-10-24 13:00:00,88.85,88.85,88.73,88.76,142027.0,86.8672,86.8672,86.7499,86.7792,142027.0
2024-10-24 13:10:00,88.77,88.81,88.73,88.75,56165.0,86.789,86.8281,86.7499,86.7694,56165.0
2024-10-24 13:20:00,88.75,88.78,88.74,88.76,37831.0,86.7694,86.7987,86.7596,86.7792,37831.0
2024-10-24 13:30:00,88.76,88.82,88.7,88.77,190663.0,86.7792,86.8378,86.7205,86.789,190663.0
2024-10-24 13:40:00,88.75,88.87,88.75,88.81,47038.0,86.7694,86.8867,86.7694,86.8281,47038.0
2024-10-24 13:50:00,88.81,88.87,88.75,88.75,47942.0,86.8281,86.8867,86.7694,86.7694,47942.0
2024-10-24 14:00:00,88.75,88.78,88.73,88.75,48475.0,86.7694,86.7987,86.7499,86.7694,48475.0
2024-10-24 14:10:00,88.75,88.83,88.75,88.81,33879.0,86.7694,86.8476,86.7694,86.8281,33879.0
2024-10-24 14:20:00,88.81,88.98,88.8,88.98,73238.0,86.8281,86.9943,86.8183,86.9943,73238.0
2024-10-24 14:30:00,88.97,89.02,88.91,88.98,74160.0,86.9845,87.0334,86.9258,86.9943,74160.0
2024-10-24 14:40:00,88.97,88.97,88.89,88.95,57863.0,86.9845,86.9845,86.9063,86.9649,57863.0
2024-10-24 14:50:00,88.95,89.05,88.94,89.03,76732.0,86.9649,87.0627,86.9552,87.0432,76732.0
2024-10-24 15:00:00,89.04,89.06,88.84,88.94,55656.0,87.0529,87.0725,86.8574,86.9552,55656.0
2024-10-24 15:10:00,88.94,88.97,88.83,88.92,44839.0,86.9552,86.9845,86.8476,86.9356,44839.0
2024-10-24 15:20:00,88.91,89.02,88.9,88.97,111475.0,86.9258,87.0334,86.9161,86.9845,111475.0
2024-10-24 15:30:00,88.97,88.99,88.87,88.92,129317.0,86.9845,87.0041,86.8867,86.9356,129317.0
2024-10-24 15:40:00,88.91,88.93,88.75,88.9,275743.0,86.9258,86.9454,86.7694,86.9161,275743.0
2024-10-24 15:50:00,88.91,88.91,88.71,88.75,645383.0,86.9258,86.9258,86.7303,86.7694,645383.0
2024-10-25 09:30:00,89.4,89.74,88.69,88.7,166533.0,87.4049,87.7373,86.7107,86.7205,166533.0
2024-10-25 09:40:00,88.67,88.71,88.45,88.56,65429.0,86.6912,86.7303,86.4761,86.5836,65429.0
2024-10-25 09:50:00,88.52,88.93,88.49,88.89,81154.0,86.5445,86.9454,86.5152,86.9063,81154.0
2024-10-25 10:00:00,88.91,89.25,88.91,89.21,107853.0,86.9258,87.2583,86.9258,87.2191,107853.0
2024-10-25 10:10:00,89.24,89.3,89.07,89.27,80409.0,87.2485,87.3071,87.0823,87.2778,80409.0
2024-10-25 10:20:00,89.26,89.3,89.08,89.25,120735.0,87.268,87.3071,87.092,87.2583,120735.0
2024-10-25 10:30:00,89.25,89.46,89.21,89.45,57883.0,87.2583,87.4636,87.2191,87.4538,57883.0
2024-10-25 10:40:00,89.45,89.47,89.25,89.29,51925.0,87.4538,87.4733,87.2583,87.2974,51925.0
2024-10-25 10:50:00,89.29,89.35,89.23,89.24,47919.0,87.2974,87.356,87.2387,87.2485,47919.0
2024-10-25 11:00:00,89.24,89.31,89.23,89.27,84307.0,87.2485,87.3169,87.2387,87.2778,84307.0
2024-10-25 11:10:00,89.27,89.27,89.09,89.11,52670.0,87.2778,87.2778,87.1018,87.1214,52670.0
2024-10-25 11:20:00,89.11,89.14,89.07,89.08,55235.0,87.1214,87.1507,87.0823,87.092,55235.0
2024-10-25 11:30:00,89.08,89.11,89.01,89.09,45369.0,87.092,87.1214,87.0236,87.1018,45369.0
2024-10-25 11:40:00,89.09,89.2,89.04,89.18,58260.0,87.1018,87.2094,87.0529,87.1898,58260.0
2024-10-25 11:50:00,89.18,89.18,89.1,89.16,40366.0,87.1898,87.1898,87.1116,87.1703,40366.0
2024-10-25 12:00:00,89.16,89.25,89.12,89.23,36265.0,87.1703,87.2583,87.1312,87.2387,36265.0
2024-10-25 12:10:00,89.23,89.29,89.23,89.28,27850.0,87.2387,87.2974,87.2387,87.2876,27850.0
2024-10-25 12:20:00,89.28,89.32,89.21,89.22,58703.0,87.2876,87.3267,87.2191,87.2289,58703.0
2024-10-25 12:30:00,89.22,89.33,89.2,89.29,72394.0,87.2289,87.3365,87.2094,87.2974,72394.0
2024-10-25 12:40:00,89.3,89.37,89.29,89.36,30676.0,87.3071,87.3756,87.2974,87.3658,30676.0
2024-10-25 12:50:00,89.35,89.36,89.27,89.28,35130.0,87.356,87.3658,87.2778,87.2876,35130.0
2024-10-25 13:00:00,89.29,89.29,89.16,89.17,18187.0,87.2974,87.2974,87.1703,87.18,18187.0
2024-10-25 13:10:00,89.18,89.23,89.15,89.23,39200.0,87.1898,87.2387,87.1605,87.2387,39200.0
2024-10-25 13:20:00,89.22,89.23,89.17,89.19,37258.0,87.2289,87.2387,87.18,87.1996,37258.0
2024-10-25 13:30:00,89.18,89.22,89.14,89.2,87968.0,87.1898,87.2289,87.1507,87.2094,87968.0
2024-10-25 13:40:00,89.2,89.29,89.12,89.26,103875.0,87.2094,87.2974,87.1312,87.268,103875.0
2024-10-25 13:50:00,89.26,89.33,89.2,89.2,38832.0,87.268,87.3365,87.2094,87.2094,38832.0
2024-10-25 14:00:00,89.23,89.26,89.18,89.2,140036.0,87.2387,87.268,87.1898,87.2094,140036.0
2024-10-25 14:10:00,89.2,89.21,88.67,88.8,248221.0,87.2094,87.2191,86.6912,86.8183,248221.0
2024-10-25 14:20:00,88.79,88.92,88.67,88.91,49586.0,86.8085,86.9356,86.6912,86.9258,49586.0
2024-10-25 14:30:00,88.91,88.95,88.88,88.94,43962.0,86.9258,86.9649,86.8965,86.9552,43962.0
2024-10-25 14:40:00,88.95,89.05,88.91,89.03,56679.0,86.9649,87.0627,86.9258,87.0432,56679.0
2024-10-25 14:50:00,89.02,89.02,88.96,89.0,53483.0,87.0334,87.0334,86.9747,87.0138,53483.0
2024-10-25 15:00:00,89.01,89.02,88.97,88.99,71737.0,87.0236,87.0334,86.9845,87.0041,71737.0
2024-10-25 15:10:00,89.0,89.03,88.99,89.0,78275.0,87.0138,87.0432,87.0041,87.0138,78275.0
2024-10-25 15:20:00,89.0,89.01,88.97,89.01,66668.0,87.0138,87.0236,86.9845,87.0236,66668.0
2024-10-25 15:30:00,89.01,89.1,88.97,88.99,149029.0,87.0236,87.1116,86.9845,87.0041,149029.0
2024-10-25 15:40:00,88.99,89.02,88.86,88.97,79606.0,87.0041,87.0334,86.877,86.9845,79606.0
2024-10-25 15:50:00,88.97,89.03,88.9,89.01,420567.0,86.9845,87.0432,86.9161,87.0236,420567.0
2024-10-28 09:30:00,88.97,89.42,88.56,88.61,134054.0,86.9845,87.4245,86.5836,86.6325,134054.0
2024-10-28 09:40:00,88.59,88.95,88.55,88.93,35776.0,86.613,86.9649,86.5739,86.9454,35776.0
2024-10-28 09:50:00,88.89,88.97,88.79,88.84,34990.0,86.9063,86.9845,86.8085,86.8574,34990.0
2024-10-28 10:00:00,88.84,88.86,88.52,88.57,59250.0,86.8574,86.877,86.5445,86.5934,59250.0
2024-10-28 10:10:00,88.56,88.77,88.56,88.76,45881.0,86.5836,86.789,86.5836,86.7792,45881.0
2024-10-28 10:20:00,88.75,88.95,88.69,88.9,24871.0,86.7694,86.9649,86.7107,86.9161,24871.0
2024-10-28 10:30:00,88.89,88.91,88.74,88.76,27283.0,86.9063,86.9258,86.7596,86.7792,27283.0
2024-10-28 10:40:00,88.76,88.91,88.72,88.86,32606.0,86.7792,86.9258,86.7401,86.877,32606.0
2024-10-28 10:50:00,88.86,88.9,88.7,88.71,44559.0,86.877,86.9161,86.7205,86.7303,44559.0
2024-10-28 11:00:00,88.71,88.93,88.68,88.92,58983.0,86.7303,86.9454,86.701,86.9356,58983.0
2024-10-28 11:10:00,88.93,89.01,88.89,88.93,58393.0,86.9454,87.0236,86.9063,86.9454,58393.0
2024-10-28 11:20:00,88.91,89.03,88.91,89.03,39082.0,86.9258,87.0432,86.9258,87.0432,39082.0
2024-10-28 11:30:00,89.02,89.03,88.93,88.95,34158.0,87.0334,87.0432,86.9454,86.9649,34158.0
2024-10-28 11:40:00,88.96,88.98,88.9,88.94,38115.0,86.9747,86.9943,86.9161,86.9552,38115.0
2024-10-28 11:50:00,88.94,88.97,88.79,88.82,87219.0,86.9552,86.9845,86.8085,86.8378,87219.0
2024-10-28 12:00:00,88.81,88.88,88.76,88.86,67933.0,86.8281,86.8965,86.7792,86.877,67933.0
2024-10-28 12:10:00,88.86,88.95,88.86,88.88,28047.0,86.877,86.9649,86.877,86.8965,28047.0
2024-10-28 12:20:00,88.88,88.91,88.83,88.88,36922.0,86.8965,86.9258,86.8476,86.8965,36922.0
2024-10-28 12:30:00,88.88,88.94,88.78,88.85,269777.0,86.8965,86.9552,86.7987,86.8672,269777.0
2024-10-28 12:40:00,88.85,88.88,88.78,88.84,42076.0,86.8672,86.8965,86.7987,86.8574,42076.0
2024-10-28 12:50:00,88.84,88.85,88.79,88.81,37039.0,86.8574,86.8672,86.8085,86.8281,37039.0
2024-10-28 13:00:00,88.81,88.9,88.81,88.89,26415.0,86.8281,86.9161,86.8281,86.9063,26415.0
2024-10-28 13:10:00,88.9,88.9,88.8,88.87,21604.0,86.9161,86.9161,86.8183,86.8867,21604.0
2024-10-28 13:20:00,88.87,88.91,88.85,88.87,17403.0,86.8867,86.9258,86.8672,86.8867,17403.0
2024-10-28 13:30:00,88.85,88.88,88.84,88.86,18040.0,86.8672,86.8965,86.8574,86.877,18040.0
2024-10-28 13:40:00,88.85,88.88,88.79,88.85,302531.0,86.8672,86.8965,86.8085,86.8672,302531.0
2024-10-28 13:50:00,88.86,88.87,88.79,88.79,302006.0,86.877,86.8867,86.8085,86.8085,302006.0
2024-10-28 14:00:00,88.79,88.88,88.78,88.85,128140.0,86.8085,86.8965,86.7987,86.8672,128140.0
2024-10-28 14:10:00,88.84,88.89,88.82,88.88,40463.0,86.8574,86.9063,86.8378,86.8965,40463.0
2024-10-28 14:20:00,88.87,88.87,88.82,88.86,91988.0,86.8867,86.8867,86.8378,86.877,91988.0
2024-10-28 14:30:00,88.86,88.87,88.84,88.86,99904.0,86.877,86.8867,86.8574,86.877,99904.0
2024-10-28 14:40:00,88.87,88.87,88.82,88.85,132956.0,86.8867,86.8867,86.8378,86.8672,132956.0
2024-10-28 14:50:00,88.86,88.88,88.82,88.83,102046.0,86.877,86.8965,86.8378,86.8476,102046.0
2024-10-28 15:00:00,88.82,88.86,88.81,88.85,145090.0,86.8378,86.877,86.8281,86.8672,145090.0
2024-10-28 15:10:00,88.86,88.89,88.84,88.87,51190.0,86.877,86.9063,86.8574,86.8867,51190.0
2024-10-28 15:20:00,88.86,88.88,88.82,88.84,269408.0,86.877,86.8965,86.8378,86.8574,269408.0
2024-10-28 15:30:00,88.84,88.88,88.84,88.86,78296.0,86.8574,86.8965,86.8574,86.877,78296.0
2024-10-28 15:40:00,88.85,88.87,88.82,88.85,107280.0,86.8672,86.8867,86.8378,86.8672,107280.0
2024-10-28 15:50:00,88.84,88.85,88.65,88.77,590727.0,86.8574,86.8672,86.6716,86.789,590727.0
2024-10-29 09:30:00,88.38,88.52,87.79,87.85,220552.0,86.4077,86.5445,85.8308,85.8895,220552.0
2024-10-29 09:40:00,87.88,88.03,87.64,87.69,156580.0,85.9188,86.0655,85.6842,85.7331,156580.0
2024-10-29 09:50:00,87.65,87.83,87.42,87.66,320677.0,85.694,85.8699,85.4691,85.7037,320677.0
2024-10-29 10:00:00,87.65,87.79,86.98,87.2,375571.0,85.694,85.8308,85.0389,85.254,375571.0
2024-10-29 10:10:00,87.23,87.45,86.81,86.94,231126.0,85.2833,85.4984,84.8727,84.9998,231126.0
2024-10-29 10:20:00,86.93,87.32,86.86,87.3,190342.0,84.99,85.3713,84.9216,85.3518,190342.0
2024-10-29 10:30:00,87.3,87.79,87.2,87.79,56238.0,85.3518,85.8308,85.254,85.8308,56238.0
2024-10-29 10:40:00,87.78,88.26,87.78,87.99,69905.0,85.8211,86.2903,85.8211,86.0264,69905.0
2024-10-29 10:50:00,88.0,88.15,87.9,87.94,55692.0,86.0361,86.1828,85.9384,85.9775,55692.0
2024-10-29 11:00:00,87.93,88.02,87.69,87.73,86871.0,85.9677,86.0557,85.7331,85.7722,86871.0
2024-10-29 11:10:00,87.72,87.72,87.5,87.54,50184.0,85.7624,85.7624,85.5473,85.5864,50184.0
2024-10-29 11:20:00,87.54,87.65,87.47,87.58,49824.0,85.5864,85.694,85.518,85.6255,49824.0
2024-10-29 11:30:00,87.58,87.73,87.54,87.68,29814.0,85.6255,85.7722,85.5864,85.7233,29814.0
2024-10-29 11:40:00,87.68,87.73,87.59,87.62,33871.0,85.7233,85.7722,85.6353,85.6646,33871.0
2024-10-29 11:50:00,87.62,87.72,87.44,87.66,58996.0,85.6646,85.7624,85.4886,85.7037,58996.0
2024-10-29 12:00:00,87.66,87.91,87.65,87.9,31735.0,85.7037,85.9482,85.694,85.9384,31735.0
2024-10-29 12:10:00,87.9,88.09,87.9,87.94,107590.0,85.9384,86.1241,85.9384,85.9775,107590.0
2024-10-29 12:20:00,87.94,87.96,87.83,87.85,28786.0,85.9775,85.997,85.8699,85.8895,28786.0
2024-10-29 12:30:00,87.86,87.86,87.73,87.75,48516.0,85.8993,85.8993,85.7722,85.7917,48516.0
2024-10-29 12:40:00,87.74,87.86,87.66,87.66,61987.0,85.7819,85.8993,85.7037,85.7037,61987.0
2024-10-29 12:50:00,87.67,87.77,87.63,87.76,34728.0,85.7135,85.8113,85.6744,85.8015,34728.0
2024-10-29 13:00:00,87.76,87.93,87.76,87.92,31085.0,85.8015,85.9677,85.8015,85.9579,31085.0
2024-10-29 13:10:00,87.91,87.94,87.82,87.89,32659.0,85.9482,85.9775,85.8602,85.9286,32659.0
2024-10-29 13:20:00,87.9,88.04,87.85,88.04,45417.0,85.9384,86.0753,85.8895,86.0753,45417.0
2024-10-29 13:30:00,88.03,88.05,87.96,88.03,21253.0,86.0655,86.085,85.997,86.0655,21253.0
2024-10-29 13:40:00,88.03,88.03,87.84,87.94,26279.0,86.0655,86.0655,85.8797,85.9775,26279.0
2024-10-29 13:50:00,87.93,87.99,87.92,87.92,23613.0,85.9677,86.0264,85.9579,85.9579,23613.0
2024-10-29 14:00:00,87.92,88.0,87.91,87.98,23590.0,85.9579,86.0361,85.9482,86.0166,23590.0
2024-10-29 14:10:00,87.98,87.99,87.84,87.9,57062.0,86.0166,86.0264,85.8797,85.9384,57062.0
2024-10-29 14:20:00,87.9,87.93,87.84,87.93,30354.0,85.9384,85.9677,85.8797,85.9677,30354.0
2024-10-29 14:30:00,87.93,88.12,87.89,88.06,63597.0,85.9677,86.1535,85.9286,86.0948,63597.0
2024-10-29 14:40:00,88.08,88.18,88.05,88.17,37099.0,86.1144,86.2121,86.085,86.2024,37099.0
2024-10-29 14:50:00,88.17,88.2,88.14,88.16,31885.0,86.2024,86.2317,86.173,86.1926,31885.0
2024-10-29 15:00:00,88.16,88.2,88.07,88.2,48040.0,86.1926,86.2317,86.1046,86.2317,48040.0
2024-10-29 15:10:00,88.2,88.22,88.11,88.17,46202.0,86.2317,86.2512,86.1437,86.2024,46202.0
2024-10-29 15:20:00,88.17,88.21,88.1,88.13,58693.0,86.2024,86.2415,86.1339,86.1632,58693.0
2024-10-29 15:30:00,88.14,88.14,87.98,88.06,64410.0,86.173,86.173,86.0166,86.0948,64410.0
2024-10-29 15:40:00,88.06,88.12,87.99,88.0,79243.0,86.0948,86.1535,86.0264,86.0361,79243.0
2024-10-29 15:50:00,88.0,88.2,88.0,88.07,483948.0,86.0361,86.2317,86.0361,86.1046,483948.0
2024-10-30 09:30:00,87.9,88.28,87.79,88.13,101670.0,85.9384,86.3099,85.8308,86.1632,101670.0
2024-10-30 09:40:00,88.12,88.37,87.86,87.91,86091.0,86.1535,86.3979,85.8993,85.9482,86091.0
2024-10-30 09:50:00,87.89,87.89,87.48,87.79,112450.0,85.9286,85.9286,85.5278,85.8308,112450.0
2024-10-30 10:00:00,87.76,87.92,87.68,87.76,69828.0,85.8015,85.9579,85.7233,85.8015,69828.0
2024-10-30 10:10:00,87.77,88.06,87.77,87.94,141836.0,85.8113,86.0948,85.8113,85.9775,141836.0
2024-10-30 10:20:00,87.93,87.97,87.78,87.85,135056.0,85.9677,86.0068,85.8211,85.8895,135056.0
2024-10-30 10:30:00,87.86,87.98,87.84,87.95,40271.0,85.8993,86.0166,85.8797,85.9873,40271.0
2024-10-30 10:40:00,87.95,87.97,87.81,87.87,107792.0,85.9873,86.0068,85.8504,85.909,107792.0
2024-10-30 10:50:00,87.87,88.0,87.7,87.72,231411.0,85.909,86.0361,85.7428,85.7624,231411.0
2024-10-30 11:00:00,87.73,88.04,87.73,88.03,42020.0,85.7722,86.0753,85.7722,86.0655,42020.0
2024-10-30 11:10:00,88.03,88.28,87.91,88.24,53606.0,86.0655,86.3099,85.9482,86.2708,53606.0
2024-10-30 11:20:00,88.23,88.33,88.1,88.16,47301.0,86.261,86.3588,86.1339,86.1926,47301.0
2024-10-30 11:30:00,88.17,88.3,88.12,88.19,39001.0,86.2024,86.3295,86.1535,86.2219,39001.0
2024-10-30 11:40:00,88.2,88.26,88.12,88.23,36459.0,86.2317,86.2903,86.1535,86.261,36459.0
2024-10-30 11:50:00,88.26,88.31,88.16,88.3,27484.0,86.2903,86.3392,86.1926,86.3295,27484.0
2024-10-30 12:00:00,88.3,88.32,88.25,88.26,35858.0,86.3295,86.349,86.2806,86.2903,35858.0
2024-10-30 12:10:00,88.25,88.25,88.08,88.11,34320.0,86.2806,86.2806,86.1144,86.1437,34320.0
2024-10-30 12:20:00,88.12,88.15,87.99,87.99,35864.0,86.1535,86.1828,86.0264,86.0264,35864.0
2024-10-30 12:30:00,88.0,88.15,87.99,88.14,86521.0,86.0361,86.1828,86.0264,86.173,86521.0
2024-10-30 12:40:00,88.14,88.2,88.08,88.17,20740.0,86.173,86.2317,86.1144,86.2024,20740.0
2024-10-30 12:50:00,88.18,88.19,88.09,88.09,17212.0,86.2121,86.2219,86.1241,86.1241,17212.0
2024-10-30 13:00:00,88.09,88.14,88.06,88.11,24197.0,86.1241,86.173,86.0948,86.1437,24197.0
2024-10-30 13:10:00,88.11,88.22,88.09,88.09,27655.0,86.1437,86.2512,86.1241,86.1241,27655.0
2024-10-30 13:20:00,88.09,88.16,88.06,88.13,36661.0,86.1241,86.1926,86.0948,86.1632,36661.0
2024-10-30 13:30:00,88.13,88.13,88.05,88.09,32128.0,86.1632,86.1632,86.085,86.1241,32128.0
2024-10-30 13:40:00,88.09,88.13,88.03,88.11,23280.0,86.1241,86.1632,86.0655,86.1437,23280.0
2024-10-30 13:50:00,88.11,88.11,87.99,88.04,73287.0,86.1437,86.1437,86.0264,86.0753,73287.0
2024-10-30 14:00:00,88.04,88.14,88.03,88.12,157093.0,86.0753,86.173,86.0655,86.1535,157093.0
2024-10-30 14:10:00,88.12,88.23,88.11,88.17,47172.0,86.1535,86.261,86.1437,86.2024,47172.0
2024-10-30 14:20:00,88.18,88.26,88.15,88.16,30733.0,86.2121,86.2903,86.1828,86.1926,30733.0
2024-10-30 14:30:00,88.16,88.28,88.15,88.24,36268.0,86.1926,86.3099,86.1828,86.2708,36268.0
2024-10-30 14:40:00,88.25,88.29,88.22,88.23,27737.0,86.2806,86.3197,86.2512,86.261,27737.0
2024-10-30 14:50:00,88.24,88.27,88.24,88.26,28728.0,86.2708,86.3001,86.2708,86.2903,28728.0
2024-10-30 15:00:00,88.27,88.29,88.15,88.16,35340.0,86.3001,86.3197,86.1828,86.1926,35340.0
2024-10-30 15:10:00,88.16,88.23,88.12,88.14,61207.0,86.1926,86.261,86.1535,86.173,61207.0
2024-10-30 15:20:00,88.13,88.13,88.04,88.07,76621.0,86.1632,86.1632,86.0753,86.1046,76621.0
2024-10-30 15:30:00,88.06,88.19,88.05,88.19,90375.0,86.0948,86.2219,86.085,86.2219,90375.0
2024-10-30 15:40:00,88.19,88.19,88.1,88.17,92647.0,86.2219,86.2219,86.1339,86.2024,92647.0
2024-10-30 15:50:00,88.16,88.33,88.15,88.28,408805.0,86.1926,86.3588,86.1828,86.3099,408805.0
2024-10-31 09:30:00,87.94,88.57,87.74,88.48,133454.0,85.9775,86.5934,85.7819,86.5054,133454.0
2024-10-31 09:40:00,88.49,88.72,88.35,88.54,58181.0,86.5152,86.7401,86.3783,86.5641,58181.0
2024-10-31 09:50:00,88.55,88.8,88.53,88.75,37866.0,86.5739,86.8183,86.5543,86.7694,37866.0
2024-10-31 10:00:00,88.81,88.89,88.61,88.68,103034.0,86.8281,86.9063,86.6325,86.701,103034.0
2024-10-31 10:10:00,88.66,88.93,88.59,88.87,47130.0,86.6814,86.9454,86.613,86.8867,47130.0
2024-10-31 10:20:00,88.86,88.88,88.73,88.81,20454.0,86.877,86.8965,86.7499,86.8281,20454.0
2024-10-31 10:30:00,88.78,88.86,88.63,88.66,50921.0,86.7987,86.877,86.6521,86.6814,50921.0
2024-10-31 10:40:00,88.65,88.67,88.52,88.67,39264.0,86.6716,86.6912,86.5445,86.6912,39264.0
2024-10-31 10:50:00,88.65,88.73,88.55,88.58,30588.0,86.6716,86.7499,86.5739,86.6032,30588.0
2024-10-31 11:00:00,88.6,88.7,88.55,88.64,61619.0,86.6228,86.7205,86.5739,86.6619,61619.0
2024-10-31 11:10:00,88.65,88.9,88.59,88.87,106705.0,86.6716,86.9161,86.613,86.8867,106705.0
2024-10-31 11:20:00,88.85,88.92,88.73,88.8,26034.0,86.8672,86.9356,86.7499,86.8183,26034.0
2024-10-31 11:30:00,88.79,88.9,88.78,88.89,29726.0,86.8085,86.9161,86.7987,86.9063,29726.0
2024-10-31 11:40:00,88.89,89.04,88.86,88.93,86386.0,86.9063,87.0529,86.877,86.9454,86386.0
2024-10-31 11:50:00,88.96,88.98,88.89,88.94,31424.0,86.9747,86.9943,86.9063,86.9552,31424.0
2024-10-31 12:00:00,88.95,88.95,88.87,88.9,44205.0,86.9649,86.9649,86.8867,86.9161,44205.0
2024-10-31 12:10:00,88.9,88.93,88.79,88.87,46215.0,86.9161,86.9454,86.8085,86.8867,46215.0
2024-10-31 12:20:00,88.88,89.1,88.88,89.05,48946.0,86.8965,87.1116,86.8965,87.0627,48946.0
2024-10-31 12:30:00,89.05,89.05,88.89,88.91,28789.0,87.0627,87.0627,86.9063,86.9258,28789.0
2024-10-31 12:40:00,88.92,88.99,88.89,88.89,23864.0,86.9356,87.0041,86.9063,86.9063,23864.0
2024-10-31 12:50:00,88.91,88.97,88.88,88.97,43657.0,86.9258,86.9845,86.8965,86.9845,43657.0
2024-10-31 13:00:00,88.96,89.03,88.93,88.95,30298.0,86.9747,87.0432,86.9454,86.9649,30298.0
2024-10-31 13:10:00,88.95,88.97,88.89,88.95,40388.0,86.9649,86.9845,86.9063,86.9649,40388.0
2024-10-31 13:20:00,88.95,89.02,88.93,89.01,40452.0,86.9649,87.0334,86.9454,87.0236,40452.0
2024-10-31 13:30:00,89.0,89.08,88.94,88.95,67071.0,87.0138,87.092,86.9552,86.9649,67071.0
2024-10-31 13:40:00,88.94,88.95,88.86,88.93,21512.0,86.9552,86.9649,86.877,86.9454,21512.0
2024-10-31 13:50:00,88.92,89.11,88.86,89.09,36614.0,86.9356,87.1214,86.877,87.1018,36614.0
2024-10-31 14:00:00,89.09,89.09,88.97,89.03,46532.0,87.1018,87.1018,86.9845,87.0432,46532.0
2024-10-31 14:10:00,89.04,89.1,88.99,89.04,42461.0,87.0529,87.1116,87.0041,87.0529,42461.0
2024-10-31 14:20:00,89.06,89.18,89.04,89.17,50178.0,87.0725,87.1898,87.0529,87.18,50178.0
2024-10-31 14:30:00,89.17,89.2,89.07,89.13,47328.0,87.18,87.2094,87.0823,87.1409,47328.0
2024-10-31 14:40:00,89.14,89.18,89.09,89.1,36542.0,87.1507,87.1898,87.1018,87.1116,36542.0
2024-10-31 14:50:00,89.11,89.28,89.09,89.28,69557.0,87.1214,87.2876,87.1018,87.2876,69557.0
2024-10-31 15:00:00,89.28,89.28,89.06,89.1,55319.0,87.2876,87.2876,87.0725,87.1116,55319.0
2024-10-31 15:10:00,89.09,89.14,89.07,89.14,42441.0,87.1018,87.1507,87.0823,87.1507,42441.0
2024-10-31 15:20:00,89.15,89.15,88.95,89.01,40550.0,87.1605,87.1605,86.9649,87.0236,40550.0
2024-10-31 15:30:00,89.01,89.07,88.87,88.9,113220.0,87.0236,87.0823,86.8867,86.9161,113220.0
2024-10-31 15:40:00,88.89,88.93,88.82,88.92,120460.0,86.9063,86.9454,86.8378,86.9356,120460.0
2024-10-31 15:50:00,88.92,88.98,88.73,88.81,1016510.0,86.9356,86.9943,86.7499,86.8281,1016510.0
2024-11-01 09:30:00,88.37,89.0,88.19,88.83,191545.0,86.3979,87.0138,86.2219,86.8476,191545.0
2024-11-01 09:40:00,88.83,88.84,88.51,88.83,83947.0,86.8476,86.8574,86.5348,86.8476,83947.0
2024-11-01 09:50:00,88.83,88.93,88.74,88.84,53162.0,86.8476,86.9454,86.7596,86.8574,53162.0
2024-11-01 10:00:00,88.83,88.97,88.72,88.95,56698.0,86.8476,86.9845,86.7401,86.9649,56698.0
2024-11-01 10:10:00,88.95,89.0,88.85,88.99,71864.0,86.9649,87.0138,86.8672,87.0041,71864.0
2024-11-01 10:20:00,88.98,89.06,88.92,88.99,43069.0,86.9943,87.0725,86.9356,87.0041,43069.0
2024-11-01 10:30:00,89.02,89.18,88.95,89.03,101723.0,87.0334,87.1898,86.9649,87.0432,101723.0
2024-11-01 10:40:00,89.04,89.05,88.84,88.97,43063.0,87.0529,87.0627,86.8574,86.9845,43063.0
2024-11-01 10:50:00,88.96,89.05,88.85,89.04,36965.0,86.9747,87.0627,86.8672,87.0529,36965.0
2024-11-01 11:00:00,89.04,89.17,89.02,89.1,29781.0,87.0529,87.18,87.0334,87.1116,29781.0
2024-11-01 11:10:00,89.09,89.22,89.09,89.2,32533.0,87.1018,87.2289,87.1018,87.2094,32533.0
2024-11-01 11:20:00,89.19,89.35,89.18,89.27,57077.0,87.1996,87.356,87.1898,87.2778,57077.0
2024-11-01 11:30:00,89.28,89.33,89.17,89.3,41058.0,87.2876,87.3365,87.18,87.3071,41058.0
2024-11-01 11:40:00,89.28,89.33,89.16,89.16,45005.0,87.2876,87.3365,87.1703,87.1703,45005.0
2024-11-01 11:50:00,89.16,89.21,89.01,89.08,76051.0,87.1703,87.2191,87.0236,87.092,76051.0
2024-11-01 12:00:00,89.09,89.26,89.03,89.25,81369.0,87.1018,87.268,87.0432,87.2583,81369.0
2024-11-01 12:10:00,89.25,89.32,89.13,89.16,30736.0,87.2583,87.3267,87.1409,87.1703,30736.0
2024-11-01 12:20:00,89.17,89.35,89.13,89.28,35212.0,87.18,87.356,87.1409,87.2876,35212.0
2024-11-01 12:30:00,89.27,89.51,89.27,89.51,71518.0,87.2778,87.5124,87.2778,87.5124,71518.0
2024-11-01 12:40:00,89.51,89.54,89.42,89.47,60558.0,87.5124,87.5418,87.4245,87.4733,60558.0
2024-11-01 12:50:00,89.48,89.48,89.29,89.4,55404.0,87.4831,87.4831,87.2974,87.4049,55404.0
2024-11-01 13:00:00,89.41,89.53,89.4,89.45,43943.0,87.4147,87.532,87.4049,87.4538,43943.0
2024-11-01 13:10:00,89.45,89.52,89.41,89.46,23672.0,87.4538,87.5222,87.4147,87.4636,23672.0
2024-11-01 13:20:00,89.46,89.52,89.44,89.49,30700.0,87.4636,87.5222,87.444,87.4929,30700.0
2024-11-01 13:30:00,89.48,89.49,89.34,89.43,50048.0,87.4831,87.4929,87.3462,87.4342,50048.0
2024-11-01 13:40:00,89.42,89.45,89.36,89.44,28420.0,87.4245,87.4538,87.3658,87.444,28420.0
2024-11-01 13:50:00,89.44,89.5,89.34,89.36,35499.0,87.444,87.5027,87.3462,87.3658,35499.0
2024-11-01 14:00:00,89.34,89.42,89.29,89.3,51773.0,87.3462,87.4245,87.2974,87.3071,51773.0
2024-11-01 14:10:00,89.3,89.33,89.23,89.3,29056.0,87.3071,87.3365,87.2387,87.3071,29056.0
2024-11-01 14:20:00,89.3,89.42,89.28,89.39,27729.0,87.3071,87.4245,87.2876,87.3951,27729.0
2024-11-01 14:30:00,89.4,89.42,89.34,89.38,28317.0,87.4049,87.4245,87.3462,87.3854,28317.0
2024-11-01 14:40:00,89.38,89.45,89.37,89.44,35978.0,87.3854,87.4538,87.3756,87.444,35978.0
2024-11-01 14:50:00,89.45,89.51,89.4,89.45,42787.0,87.4538,87.5124,87.4049,87.4538,42787.0
2024-11-01 15:00:00,89.45,89.54,89.39,89.54,65826.0,87.4538,87.5418,87.3951,87.5418,65826.0
2024-11-01 15:10:00,89.54,89.57,89.48,89.53,57967.0,87.5418,87.5711,87.4831,87.532,57967.0
2024-11-01 15:20:00,89.52,89.54,89.43,89.44,60905.0,87.5222,87.5418,87.4342,87.444,60905.0
2024-11-01 15:30:00,89.43,89.5,89.4,89.44,66966.0,87.4342,87.5027,87.4049,87.444,66966.0
2024-11-01 15:40:00,89.44,89.55,89.39,89.54,121623.0,87.444,87.5516,87.3951,87.5418,121623.0
2024-11-01 15:50:00,89.53,89.56,89.42,89.51,493610.0,87.532,87.5613,87.4245,87.5124,493610.0
2024-11-04 09:30:00,89.61,90.3,89.37,89.92,517100.0,87.6102,88.2848,87.3756,87.9133,517100.0
2024-11-04 09:40:00,89.91,90.3,89.73,90.15,202228.0,87.9035,88.2848,87.7275,88.1382,202228.0
2024-11-04 09:50:00,90.17,90.61,90.1,90.3,197882.0,88.1577,88.5879,88.0893,88.2848,197882.0
2024-11-04 10:00:00,90.29,90.61,90.26,90.51,120028.0,88.275,88.5879,88.2457,88.4901,120028.0
2024-11-04 10:10:00,90.51,90.71,90.5,90.59,89102.0,88.4901,88.6857,88.4804,88.5683,89102.0
2024-11-04 10:20:00,90.58,90.65,90.5,90.53,60276.0,88.5586,88.627,88.4804,88.5097,60276.0
2024-11-04 10:30:00,90.53,90.57,90.02,90.09,151492.0,88.5097,88.5488,88.0111,88.0795,151492.0
2024-11-04 10:40:00,90.09,90.4,90.04,90.4,128316.0,88.0795,88.3826,88.0306,88.3826,128316.0
2024-11-04 10:50:00,90.38,90.54,90.37,90.44,42928.0,88.363,88.5195,88.3533,88.4217,42928.0
2024-11-04 11:00:00,90.46,90.49,90.29,90.31,41617.0,88.4412,88.4706,88.275,88.2946,41617.0
2024-11-04 11:10:00,90.3,90.56,90.29,90.56,74909.0,88.2848,88.539,88.275,88.539,74909.0
2024-11-04 11:20:00,90.56,90.67,90.53,90.57,64443.0,88.539,88.6466,88.5097,88.5488,64443.0
2024-11-04 11:30:00,90.57,90.6,90.39,90.39,50876.0,88.5488,88.5781,88.3728,88.3728,50876.0
2024-11-04 11:40:00,90.39,90.43,90.18,90.2,52743.0,88.3728,88.4119,88.1675,88.1871,52743.0
2024-11-04 11:50:00,90.19,90.25,90.03,90.17,103953.0,88.1773,88.2359,88.0208,88.1577,103953.0
2024-11-04 12:00:00,90.17,90.31,90.09,90.27,94807.0,88.1577,88.2946,88.0795,88.2555,94807.0
2024-11-04 12:10:00,90.26,90.43,90.25,90.42,50210.0,88.2457,88.4119,88.2359,88.4021,50210.0
2024-11-04 12:20:00,90.42,90.53,90.41,90.49,60302.0,88.4021,88.5097,88.3924,88.4706,60302.0
2024-11-04 12:30:00,90.49,90.62,90.49,90.61,40392.0,88.4706,88.5977,88.4706,88.5879,40392.0
2024-11-04 12:40:00,90.61,90.63,90.53,90.56,47426.0,88.5879,88.6075,88.5097,88.539,47426.0
2024-11-04 12:50:00,90.57,90.63,90.55,90.56,41393.0,88.5488,88.6075,88.5292,88.539,41393.0
2024-11-04 13:00:00,90.55,90.59,90.35,90.42,37627.0,88.5292,88.5683,88.3337,88.4021,37627.0
2024-11-04 13:10:00,90.42,90.48,90.31,90.32,69345.0,88.4021,88.4608,88.2946,88.3044,69345.0
2024-11-04 13:20:00,90.32,90.38,90.2,90.23,56631.0,88.3044,88.363,88.1871,88.2164,56631.0
2024-11-04 13:30:00,90.23,90.26,90.0,90.05,81733.0,88.2164,88.2457,87.9915,88.0404,81733.0
2024-11-04 13:40:00,90.04,90.2,90.03,90.2,37988.0,88.0306,88.1871,88.0208,88.1871,37988.0
2024-11-04 13:50:00,90.2,90.2,89.99,90.01,31624.0,88.1871,88.1871,87.9817,88.0013,31624.0
2024-11-04 14:00:00,90.03,90.04,89.98,90.02,37757.0,88.0208,88.0306,87.972,88.0111,37757.0
2024-11-04 14:10:00,90.03,90.08,89.92,89.95,42106.0,88.0208,88.0697,87.9133,87.9426,42106.0
2024-11-04 14:20:00,89.94,90.01,89.83,89.83,41719.0,87.9329,88.0013,87.8253,87.8253,41719.0
2024-11-04 14:30:00,89.81,89.88,89.8,89.83,33693.0,87.8058,87.8742,87.796,87.8253,33693.0
2024-11-04 14:40:00,89.82,89.88,89.74,89.86,40876.0,87.8155,87.8742,87.7373,87.8546,40876.0
2024-11-04 14:50:00,89.87,89.92,89.85,89.91,40248.0,87.8644,87.9133,87.8449,87.9035,40248.0
2024-11-04 15:00:00,89.9,89.94,89.77,89.89,68237.0,87.8937,87.9329,87.7666,87.884,68237.0
2024-11-04 15:10:00,89.88,89.94,89.75,89.81,51513.0,87.8742,87.9329,87.7471,87.8058,51513.0
2024-11-04 15:20:00,89.81,89.9,89.73,89.73,70812.0,87.8058,87.8937,87.7275,87.7275,70812.0
2024-11-04 15:30:00,89.73,89.82,89.73,89.77,48489.0,87.7275,87.8155,87.7275,87.7666,48489.0
2024-11-04 15:40:00,89.78,89.8,89.66,89.69,59653.0,87.7764,87.796,87.6591,87.6884,59653.0
2024-11-04 15:50:00,89.69,89.94,89.59,89.82,339628.0,87.6884,87.9329,87.5907,87.8155,339628.0
2024-11-05 09:30:00,89.64,89.72,89.01,89.34,160675.0,87.6395,87.7178,87.0236,87.3462,160675.0
2024-11-05 09:40:00,89.35,89.6,89.24,89.57,56416.0,87.356,87.6004,87.2485,87.5711,56416.0
2024-11-05 09:50:00,89.56,89.88,89.56,89.88,33181.0,87.5613,87.8742,87.5613,87.8742,33181.0
2024-11-05 10:00:00,89.89,89.95,89.67,89.73,35072.0,87.884,87.9426,87.6689,87.7275,35072.0
2024-11-05 10:10:00,89.75,89.79,89.62,89.66,30370.0,87.7471,87.7862,87.62,87.6591,30370.0
2024-11-05 10:20:00,89.62,89.9,89.62,89.81,44137.0,87.62,87.8937,87.62,87.8058,44137.0
2024-11-05 10:30:00,89.8,89.81,89.61,89.69,31067.0,87.796,87.8058,87.6102,87.6884,31067.0
2024-11-05 10:40:00,89.71,89.9,89.71,89.85,30272.0,87.708,87.8937,87.708,87.8449,30272.0
2024-11-05 10:50:00,89.85,89.86,89.79,89.8,27034.0,87.8449,87.8546,87.7862,87.796,27034.0
2024-11-05 11:00:00,89.8,89.83,89.66,89.73,22666.0,87.796,87.8253,87.6591,87.7275,22666.0
2024-11-05 11:10:00,89.72,89.79,89.62,89.77,42382.0,87.7178,87.7862,87.62,87.7666,42382.0
2024-11-05 11:20:00,89.78,89.9,89.75,89.83,55797.0,87.7764,87.8937,87.7471,87.8253,55797.0
2024-11-05 11:30:00,89.83,90.08,89.81,90.01,99273.0,87.8253,88.0697,87.8058,88.0013,99273.0
2024-11-05 11:40:00,90.0,90.0,89.86,89.87,40992.0,87.9915,87.9915,87.8546,87.8644,40992.0
2024-11-05 11:50:00,89.88,90.0,89.85,89.99,41497.0,87.8742,87.9915,87.8449,87.9817,41497.0
2024-11-05 12:00:00,89.98,90.13,89.95,90.12,42371.0,87.972,88.1186,87.9426,88.1088,42371.0
2024-11-05 12:10:00,90.13,90.26,90.09,90.15,61546.0,88.1186,88.2457,88.0795,88.1382,61546.0
2024-11-05 12:20:00,90.16,90.29,90.13,90.25,58904.0,88.1479,88.275,88.1186,88.2359,58904.0
2024-11-05 12:30:00,90.26,90.28,90.19,90.2,30782.0,88.2457,88.2653,88.1773,88.1871,30782.0
2024-11-05 12:40:00,90.2,90.2,90.08,90.16,42277.0,88.1871,88.1871,88.0697,88.1479,42277.0
2024-11-05 12:50:00,90.15,90.21,90.11,90.13,24376.0,88.1382,88.1968,88.0991,88.1186,24376.0
2024-11-05 13:00:00,90.13,90.22,90.09,90.15,17110.0,88.1186,88.2066,88.0795,88.1382,17110.0
2024-11-05 13:10:00,90.15,90.2,90.1,90.15,28669.0,88.1382,88.1871,88.0893,88.1382,28669.0
2024-11-05 13:20:00,90.15,90.24,90.13,90.21,26107.0,88.1382,88.2262,88.1186,88.1968,26107.0
2024-11-05 13:30:00,90.22,90.27,90.15,90.27,27122.0,88.2066,88.2555,88.1382,88.2555,27122.0
2024-11-05 13:40:00,90.28,90.35,90.28,90.3,38595.0,88.2653,88.3337,88.2653,88.2848,38595.0
2024-11-05 13:50:00,90.3,90.36,90.22,90.32,38682.0,88.2848,88.3435,88.2066,88.3044,38682.0
2024-11-05 14:00:00,90.32,90.39,90.29,90.39,25544.0,88.3044,88.3728,88.275,88.3728,25544.0
2024-11-05 14:10:00,90.38,90.38,90.21,90.25,25711.0,88.363,88.363,88.1968,88.2359,25711.0
2024-11-05 14:20:00,90.25,90.29,90.21,90.21,30409.0,88.2359,88.275,88.1968,88.1968,30409.0
2024-11-05 14:30:00,90.21,90.22,90.07,90.11,59309.0,88.1968,88.2066,88.06,88.0991,59309.0
2024-11-05 14:40:00,90.13,90.17,90.03,90.04,32947.0,88.1186,88.1577,88.0208,88.0306,32947.0
2024-11-05 14:50:00,90.04,90.1,90.0,90.09,38291.0,88.0306,88.0893,87.9915,88.0795,38291.0
2024-11-05 15:00:00,90.09,90.14,90.03,90.1,29285.0,88.0795,88.1284,88.0208,88.0893,29285.0
2024-11-05 15:10:00,90.09,90.16,90.04,90.05,37571.0,88.0795,88.1479,88.0306,88.0404,37571.0
2024-11-05 15:20:00,90.06,90.09,90.03,90.07,40846.0,88.0502,88.0795,88.0208,88.06,40846.0
2024-11-05 15:30:00,90.06,90.15,90.02,90.13,51020.0,88.0502,88.1382,88.0111,88.1186,51020.0
2024-11-05 15:40:00,90.11,90.18,90.06,90.14,73252.0,88.0991,88.1675,88.0502,88.1284,73252.0
2024-11-05 15:50:00,90.14,90.3,90.11,90.2,243288.0,88.1284,88.2848,88.0991,88.1871,243288.0
2024-11-06 09:30:00,91.4,91.98,90.55,91.28,334365.0,89.3603,89.9273,88.5292,89.2429,334365.0
2024-11-06 09:40:00,91.34,91.62,90.79,91.34,132951.0,89.3016,89.5754,88.7639,89.3016,132951.0
2024-11-06 09:50:00,91.37,91.57,91.03,91.26,102345.0,89.3309,89.5265,88.9985,89.2234,102345.0
2024-11-06 10:00:00,91.25,91.48,91.0,91.32,123587.0,89.2136,89.4385,88.9692,89.2821,123587.0
2024-11-06 10:10:00,91.33,91.44,90.89,91.03,79216.0,89.2918,89.3994,88.8617,88.9985,79216.0
2024-11-06 10:20:00,91.03,91.28,91.02,91.09,71541.0,88.9985,89.2429,88.9888,89.0572,71541.0
2024-11-06 10:30:00,91.05,91.22,90.99,91.08,105142.0,89.0181,89.1843,88.9594,89.0474,105142.0
2024-11-06 10:40:00,91.1,91.3,91.0,91.26,61945.0,89.067,89.2625,88.9692,89.2234,61945.0
2024-11-06 10:50:00,91.27,91.27,91.11,91.2,51078.0,89.2332,89.2332,89.0767,89.1647,51078.0
2024-11-06 11:00:00,91.2,91.49,91.11,91.45,50316.0,89.1647,89.4483,89.0767,89.4092,50316.0
2024-11-06 11:10:00,91.44,91.55,91.36,91.53,66294.0,89.3994,89.5069,89.3212,89.4874,66294.0
2024-11-06 11:20:00,91.52,91.54,91.31,91.46,59826.0,89.4776,89.4971,89.2723,89.4189,59826.0
2024-11-06 11:30:00,91.44,91.58,91.43,91.54,64388.0,89.3994,89.5363,89.3896,89.4971,64388.0
2024-11-06 11:40:00,91.55,91.76,91.54,91.56,80465.0,89.5069,89.7122,89.4971,89.5167,80465.0
2024-11-06 11:50:00,91.56,91.66,91.3,91.3,123752.0,89.5167,89.6145,89.2625,89.2625,123752.0
2024-11-06 12:00:00,91.29,91.35,90.57,90.57,131065.0,89.2527,89.3114,88.5488,88.5488,131065.0
2024-11-06 12:10:00,90.57,91.03,90.5,91.03,98254.0,88.5488,88.9985,88.4804,88.9985,98254.0
2024-11-06 12:20:00,91.0,91.42,90.91,91.38,56488.0,88.9692,89.3798,88.8812,89.3407,56488.0
2024-11-06 12:30:00,91.38,91.46,91.12,91.22,58030.0,89.3407,89.4189,89.0865,89.1843,58030.0
2024-11-06 12:40:00,91.21,91.44,91.18,91.33,115412.0,89.1745,89.3994,89.1452,89.2918,115412.0
2024-11-06 12:50:00,91.33,91.37,91.23,91.32,122596.0,89.2918,89.3309,89.1941,89.2821,122596.0
2024-11-06 13:00:00,91.3,91.38,91.2,91.25,131425.0,89.2625,89.3407,89.1647,89.2136,131425.0
2024-11-06 13:10:00,91.25,91.32,91.22,91.26,76010.0,89.2136,89.2821,89.1843,89.2234,76010.0
2024-11-06 13:20:00,91.28,91.3,91.2,91.27,96883.0,89.2429,89.2625,89.1647,89.2332,96883.0
2024-11-06 13:30:00,91.29,91.34,91.23,91.23,75026.0,89.2527,89.3016,89.1941,89.1941,75026.0
2024-11-06 13:40:00,91.24,91.31,91.23,91.29,72200.0,89.2038,89.2723,89.1941,89.2527,72200.0
2024-11-06 13:50:00,91.29,91.29,91.2,91.23,75559.0,89.2527,89.2527,89.1647,89.1941,75559.0
2024-11-06 14:00:00,91.24,91.26,91.02,91.08,132469.0,89.2038,89.2234,88.9888,89.0474,132469.0
2024-11-06 14:10:00,91.08,91.14,90.97,90.97,49602.0,89.0474,89.1061,88.9399,88.9399,49602.0
2024-11-06 14:20:00,90.98,91.18,90.96,91.18,81327.0,88.9496,89.1452,88.9301,89.1452,81327.0
2024-11-06 14:30:00,91.19,91.34,91.08,91.29,149056.0,89.155,89.3016,89.0474,89.2527,149056.0
2024-11-06 14:40:00,91.26,91.32,91.22,91.27,132106.0,89.2234,89.2821,89.1843,89.2332,132106.0
2024-11-06 14:50:00,91.28,91.33,91.19,91.33,166624.0,89.2429,89.2918,89.155,89.2918,166624.0
2024-11-06 15:00:00,91.33,91.38,91.28,91.31,173977.0,89.2918,89.3407,89.2429,89.2723,173977.0
2024-11-06 15:10:00,91.31,91.63,91.29,91.54,190240.0,89.2723,89.5851,89.2527,89.4971,190240.0
2024-11-06 15:20:00,91.53,91.72,91.51,91.56,159064.0,89.4874,89.6731,89.4678,89.5167,159064.0
2024-11-06 15:30:00,91.54,91.61,91.44,91.45,150479.0,89.4971,89.5656,89.3994,89.4092,150479.0
2024-11-06 15:40:00,91.45,91.6,91.43,91.54,212908.0,89.4092,89.5558,89.3896,89.4971,212908.0
2024-11-06 15:50:00,91.53,91.88,91.45,91.67,942033.0,89.4874,89.8296,89.4092,89.6242,942033.0
2024-11-07 09:30:00,94.0,98.32,93.51,97.26,1156114.0,91.9022,96.1258,91.4232,95.0895,1156114.0
2024-11-07 09:40:00,97.33,97.89,96.8,97.48,429987.0,95.1579,95.7054,94.6398,95.3046,429987.0
2024-11-07 09:50:00,97.45,97.95,96.44,96.54,501392.0,95.2753,95.7641,94.2878,94.3856,501392.0
2024-11-07 10:00:00,96.54,97.07,96.4,96.67,253874.0,94.3856,94.9037,94.2487,94.5127,253874.0
2024-11-07 10:10:00,96.61,97.04,96.18,96.6,325481.0,94.454,94.8744,94.0336,94.4442,325481.0
2024-11-07 10:20:00,96.6,97.16,96.49,96.7,228624.0,94.4442,94.9917,94.3367,94.542,228624.0
2024-11-07 10:30:00,96.7,96.74,95.76,95.83,267692.0,94.542,94.5811,93.623,93.6914,267692.0
2024-11-07 10:40:00,95.85,96.56,95.75,96.52,141880.0,93.711,94.4051,93.6132,94.366,141880.0
2024-11-07 10:50:00,96.5,96.79,95.97,96.5,707743.0,94.3465,94.63,93.8283,94.3465,707743.0
2024-11-07 11:00:00,96.56,96.86,96.21,96.66,233468.0,94.4051,94.6984,94.0629,94.5029,233468.0
2024-11-07 11:10:00,96.66,96.92,96.48,96.65,128278.0,94.5029,94.7571,94.3269,94.4931,128278.0
2024-11-07 11:20:00,96.69,97.32,96.68,97.15,161119.0,94.5322,95.1482,94.5224,94.982,161119.0
2024-11-07 11:30:00,97.14,97.31,96.75,97.31,182080.0,94.9722,95.1384,94.5909,95.1384,182080.0
2024-11-07 11:40:00,97.28,97.34,96.99,97.09,135879.0,95.109,95.1677,94.8255,94.9233,135879.0
2024-11-07 11:50:00,97.08,97.08,96.75,96.95,137814.0,94.9135,94.9135,94.5909,94.7864,137814.0
2024-11-07 12:00:00,96.93,97.01,96.64,96.88,120599.0,94.7669,94.8451,94.4833,94.718,120599.0
2024-11-07 12:10:00,96.88,96.89,96.54,96.66,105307.0,94.718,94.7278,94.3856,94.5029,105307.0
2024-11-07 12:20:00,96.64,96.9,96.62,96.8,94032.0,94.4833,94.7375,94.4638,94.6398,94032.0
2024-11-07 12:30:00,96.8,96.93,96.73,96.83,81447.0,94.6398,94.7669,94.5713,94.6691,81447.0
2024-11-07 12:40:00,96.84,96.92,96.79,96.87,88842.0,94.6789,94.7571,94.63,94.7082,88842.0
2024-11-07 12:50:00,96.87,97.2,96.76,97.17,210841.0,94.7082,95.0308,94.6007,95.0015,210841.0
2024-11-07 13:00:00,97.16,97.3,97.06,97.2,149318.0,94.9917,95.1286,94.894,95.0308,149318.0
2024-11-07 13:10:00,97.2,97.4,97.12,97.3,214339.0,95.0308,95.2264,94.9526,95.1286,214339.0
2024-11-07 13:20:00,97.3,97.32,97.09,97.14,106347.0,95.1286,95.1482,94.9233,94.9722,106347.0
2024-11-07 13:30:00,97.15,97.25,97.0,97.18,157991.0,94.982,95.0797,94.8353,95.0113,157991.0
2024-11-07 13:40:00,97.19,97.22,96.87,96.94,114827.0,95.0211,95.0504,94.7082,94.7766,114827.0
2024-11-07 13:50:00,96.94,96.94,96.56,96.59,152808.0,94.7766,94.7766,94.4051,94.4344,152808.0
2024-11-07 14:00:00,96.6,96.61,96.15,96.29,157445.0,94.4442,94.454,94.0043,94.1411,157445.0
2024-11-07 14:10:00,96.28,96.69,96.24,96.6,110864.0,94.1314,94.5322,94.0923,94.4442,110864.0
2024-11-07 14:20:00,96.59,96.66,96.38,96.45,101050.0,94.4344,94.5029,94.2291,94.2976,101050.0
2024-11-07 14:30:00,96.44,96.55,96.22,96.23,106085.0,94.2878,94.3953,94.0727,94.0825,106085.0
2024-11-07 14:40:00,96.23,96.4,96.14,96.4,149822.0,94.0825,94.2487,93.9945,94.2487,149822.0
2024-11-07 14:50:00,96.39,96.67,96.39,96.66,108157.0,94.2389,94.5127,94.2389,94.5029,108157.0
2024-11-07 15:00:00,96.64,96.75,96.57,96.64,107188.0,94.4833,94.5909,94.4149,94.4833,107188.0
2024-11-07 15:10:00,96.64,97.02,96.63,96.95,112691.0,94.4833,94.8549,94.4736,94.7864,112691.0
2024-11-07 15:20:00,96.97,97.26,96.95,97.19,175095.0,94.806,95.0895,94.7864,95.0211,175095.0
2024-11-07 15:30:00,97.19,97.46,97.14,97.39,181352.0,95.0211,95.285,94.9722,95.2166,181352.0
2024-11-07 15:40:00,97.39,97.57,97.21,97.55,209498.0,95.2166,95.3926,95.0406,95.373,209498.0
2024-11-07 15:50:00,97.54,97.95,97.33,97.91,936035.0,95.3632,95.7641,95.1579,95.725,936035.0
2024-11-08 09:30:00,96.05,97.16,95.81,96.94,553400.0,93.9065,94.9917,93.6719,94.7766,553400.0
2024-11-08 09:40:00,96.95,97.09,96.51,96.7,138937.0,94.7864,94.9233,94.3562,94.542,138937.0
2024-11-08 09:50:00,96.7,97.07,96.28,96.82,162516.0,94.542,94.9037,94.1314,94.6593,162516.0
2024-11-08 10:00:00,96.75,97.18,96.69,97.09,152296.0,94.5909,95.0113,94.5322,94.9233,152296.0
2024-11-08 10:10:00,97.09,97.32,96.63,96.81,182218.0,94.9233,95.1482,94.4736,94.6495,182218.0
2024-11-08 10:20:00,96.8,96.87,95.27,96.06,299181.0,94.6398,94.7082,93.1439,93.9163,299181.0
2024-11-08 10:30:00,96.04,96.34,95.42,95.93,172836.0,93.8967,94.19,93.2906,93.7892,172836.0
2024-11-08 10:40:00,95.9,96.23,95.77,96.16,121114.0,93.7598,94.0825,93.6327,94.014,121114.0
2024-11-08 10:50:00,96.13,96.43,96.13,96.22,77150.0,93.9847,94.278,93.9847,94.0727,77150.0
2024-11-08 11:00:00,96.23,96.32,96.07,96.13,60699.0,94.0825,94.1705,93.9261,93.9847,60699.0
2024-11-08 11:10:00,96.13,96.19,95.83,95.98,157412.0,93.9847,94.0434,93.6914,93.8381,157412.0
2024-11-08 11:20:00,95.99,96.56,95.96,96.56,72152.0,93.8478,94.4051,93.8185,94.4051,72152.0
2024-11-08 11:30:00,96.54,96.62,96.35,96.47,91501.0,94.3856,94.4638,94.1998,94.3171,91501.0
2024-11-08 11:40:00,96.45,96.6,96.34,96.6,73647.0,94.2976,94.4442,94.19,94.4442,73647.0
2024-11-08 11:50:00,96.59,96.74,96.4,96.4,61537.0,94.4344,94.5811,94.2487,94.2487,61537.0
2024-11-08 12:00:00,96.42,96.54,96.3,96.36,44959.0,94.2682,94.3856,94.1509,94.2096,44959.0
2024-11-08 12:10:00,96.37,96.42,96.31,96.36,43486.0,94.2194,94.2682,94.1607,94.2096,43486.0
2024-11-08 12:20:00,96.38,96.42,96.23,96.39,42830.0,94.2291,94.2682,94.0825,94.2389,42830.0
2024-11-08 12:30:00,96.4,96.42,96.29,96.35,51765.0,94.2487,94.2682,94.1411,94.1998,51765.0
2024-11-08 12:40:00,96.33,96.39,96.26,96.37,60648.0,94.1803,94.2389,94.1118,94.2194,60648.0
2024-11-08 12:50:00,96.38,96.57,96.31,96.53,45397.0,94.2291,94.4149,94.1607,94.3758,45397.0
2024-11-08 13:00:00,96.54,96.6,96.48,96.56,39554.0,94.3856,94.4442,94.3269,94.4051,39554.0
2024-11-08 13:10:00,96.56,96.65,96.44,96.46,59589.0,94.4051,94.4931,94.2878,94.3073,59589.0
2024-11-08 13:20:00,96.45,96.58,96.34,96.38,53369.0,94.2976,94.4247,94.19,94.2291,53369.0
2024-11-08 13:30:00,96.38,96.44,96.35,96.4,49042.0,94.2291,94.2878,94.1998,94.2487,49042.0
2024-11-08 13:40:00,96.41,96.43,96.17,96.28,47798.0,94.2585,94.278,94.0238,94.1314,47798.0
2024-11-08 13:50:00,96.28,96.32,96.19,96.26,40157.0,94.1314,94.1705,94.0434,94.1118,40157.0
2024-11-08 14:00:00,96.26,96.4,96.2,96.27,78103.0,94.1118,94.2487,94.0532,94.1216,78103.0
2024-11-08 14:10:00,96.27,96.32,96.13,96.29,49968.0,94.1216,94.1705,93.9847,94.1411,49968.0
2024-11-08 14:20:00,96.29,96.5,96.28,96.49,75778.0,94.1411,94.3465,94.1314,94.3367,75778.0
2024-11-08 14:30:00,96.48,96.73,96.48,96.68,67080.0,94.3269,94.5713,94.3269,94.5224,67080.0
2024-11-08 14:40:00,96.67,96.75,96.63,96.7,47872.0,94.5127,94.5909,94.4736,94.542,47872.0
2024-11-08 14:50:00,96.71,96.75,96.6,96.71,48893.0,94.5518,94.5909,94.4442,94.5518,48893.0
2024-11-08 15:00:00,96.71,96.72,96.51,96.61,54770.0,94.5518,94.5615,94.3562,94.454,54770.0
2024-11-08 15:10:00,96.61,96.65,96.45,96.48,80735.0,94.454,94.4931,94.2976,94.3269,80735.0
2024-11-08 15:20:00,96.48,96.67,96.42,96.65,73879.0,94.3269,94.5127,94.2682,94.4931,73879.0
2024-11-08 15:30:00,96.64,96.73,96.61,96.7,77004.0,94.4833,94.5713,94.454,94.542,77004.0
2024-11-08 15:40:00,96.69,96.86,96.67,96.85,123443.0,94.5322,94.6984,94.5127,94.6886,123443.0
2024-11-08 15:50:00,96.86,96.98,96.46,96.59,556958.0,94.6984,94.8157,94.3073,94.4344,556958.0
2024-11-11 09:30:00,96.4,97.95,96.3,97.58,434785.0,94.2487,95.7641,94.1509,95.4024,434785.0
2024-11-11 09:40:00,97.66,98.55,97.58,98.37,340300.0,95.4806,96.3507,95.4024,96.1747,340300.0
2024-11-11 09:50:00,98.34,98.9,98.32,98.7,204925.0,96.1454,96.6929,96.1258,96.4974,204925.0
2024-11-11 10:00:00,98.71,98.75,98.39,98.4,89725.0,96.5071,96.5462,96.1943,96.2041,89725.0
2024-11-11 10:10:00,98.4,98.6,98.32,98.44,73520.0,96.2041,96.3996,96.1258,96.2432,73520.0
2024-11-11 10:20:00,98.43,98.45,98.1,98.4,116834.0,96.2334,96.2529,95.9108,96.2041,116834.0
2024-11-11 10:30:00,98.38,98.47,98.2,98.44,80054.0,96.1845,96.2725,96.0085,96.2432,80054.0
2024-11-11 10:40:00,98.44,98.53,98.19,98.39,69570.0,96.2432,96.3312,95.9987,96.1943,69570.0
2024-11-11 10:50:00,98.37,98.59,98.34,98.55,102919.0,96.1747,96.3898,96.1454,96.3507,102919.0
2024-11-11 11:00:00,98.52,98.7,98.48,98.55,43021.0,96.3214,96.4974,96.2823,96.3507,43021.0
2024-11-11 11:10:00,98.58,98.58,98.4,98.45,38653.0,96.38,96.38,96.2041,96.2529,38653.0
2024-11-11 11:20:00,98.45,98.58,98.37,98.51,76022.0,96.2529,96.38,96.1747,96.3116,76022.0
2024-11-11 11:30:00,98.51,98.51,98.18,98.23,73311.0,96.3116,96.3116,95.989,96.0378,73311.0
2024-11-11 11:40:00,98.23,98.37,98.12,98.33,46672.0,96.0378,96.1747,95.9303,96.1356,46672.0
2024-11-11 11:50:00,98.32,98.59,98.29,98.3,69142.0,96.1258,96.3898,96.0965,96.1063,69142.0
2024-11-11 12:00:00,98.32,98.4,98.26,98.31,38549.0,96.1258,96.2041,96.0672,96.1161,38549.0
2024-11-11 12:10:00,98.31,98.32,98.09,98.11,47596.0,96.1161,96.1258,95.901,95.9205,47596.0
2024-11-11 12:20:00,98.11,98.19,98.02,98.13,43351.0,95.9205,95.9987,95.8325,95.9401,43351.0
2024-11-11 12:30:00,98.14,98.17,98.09,98.09,24706.0,95.9499,95.9792,95.901,95.901,24706.0
2024-11-11 12:40:00,98.09,98.19,98.04,98.1,32913.0,95.901,95.9987,95.8521,95.9108,32913.0
2024-11-11 12:50:00,98.11,98.11,97.87,97.93,45096.0,95.9205,95.9205,95.6859,95.7445,45096.0
2024-11-11 13:00:00,97.93,97.95,97.72,97.79,39579.0,95.7445,95.7641,95.5392,95.6077,39579.0
2024-11-11 13:10:00,97.79,97.8,97.64,97.64,38760.0,95.6077,95.6174,95.461,95.461,38760.0
2024-11-11 13:20:00,97.62,97.63,97.54,97.61,38493.0,95.4415,95.4512,95.3632,95.4317,38493.0
2024-11-11 13:30:00,97.62,97.81,97.52,97.72,39473.0,95.4415,95.6272,95.3437,95.5392,39473.0
2024-11-11 13:40:00,97.73,97.74,97.54,97.61,25936.0,95.549,95.5588,95.3632,95.4317,25936.0
2024-11-11 13:50:00,97.61,97.69,97.57,97.64,24753.0,95.4317,95.5099,95.3926,95.461,24753.0
2024-11-11 14:00:00,97.63,97.64,97.48,97.54,35974.0,95.4512,95.461,95.3046,95.3632,35974.0
2024-11-11 14:10:00,97.54,97.55,97.43,97.5,38946.0,95.3632,95.373,95.2557,95.3241,38946.0
2024-11-11 14:20:00,97.51,97.54,97.27,97.36,46922.0,95.3339,95.3632,95.0993,95.1873,46922.0
2024-11-11 14:30:00,97.36,97.37,97.12,97.16,33190.0,95.1873,95.197,94.9526,94.9917,33190.0
2024-11-11 14:40:00,97.15,97.2,97.1,97.13,38637.0,94.982,95.0308,94.9331,94.9624,38637.0
2024-11-11 14:50:00,97.14,97.14,97.01,97.02,40568.0,94.9722,94.9722,94.8451,94.8549,40568.0
2024-11-11 15:00:00,97.01,97.03,96.81,96.81,53591.0,94.8451,94.8646,94.6495,94.6495,53591.0
2024-11-11 15:10:00,96.82,96.91,96.74,96.79,36243.0,94.6593,94.7473,94.5811,94.63,36243.0
2024-11-11 15:20:00,96.78,96.93,96.78,96.84,44591.0,94.6202,94.7669,94.6202,94.6789,44591.0
2024-11-11 15:30:00,96.84,96.91,96.77,96.89,58954.0,94.6789,94.7473,94.6104,94.7278,58954.0
2024-11-11 15:40:00,96.88,96.98,96.78,96.79,93901.0,94.718,94.8157,94.6202,94.63,93901.0
2024-11-11 15:50:00,96.79,97.07,96.78,97.05,345076.0,94.63,94.9037,94.6202,94.8842,345076.0
2024-11-12 09:30:00,96.35,96.71,95.85,96.14,150845.0,94.1998,94.5518,93.711,93.9945,150845.0
2024-11-12 09:40:00,96.11,96.49,95.94,96.32,141170.0,93.9652,94.3367,93.799,94.1705,141170.0
2024-11-12 09:50:00,96.28,96.5,96.2,96.3,138312.0,94.1314,94.3465,94.0532,94.1509,138312.0
2024-11-12 10:00:00,96.27,96.69,96.24,96.65,150226.0,94.1216,94.5322,94.0923,94.4931,150226.0
2024-11-12 10:10:00,96.65,96.84,96.58,96.73,114373.0,94.4931,94.6789,94.4247,94.5713,114373.0
2024-11-12 10:20:00,96.73,96.8,96.54,96.64,76950.0,94.5713,94.6398,94.3856,94.4833,76950.0
2024-11-12 10:30:00,96.64,96.79,96.43,96.49,83371.0,94.4833,94.63,94.278,94.3367,83371.0
2024-11-12 10:40:00,96.5,96.51,96.41,96.49,49062.0,94.3465,94.3562,94.2585,94.3367,49062.0
2024-11-12 10:50:00,96.49,96.53,96.39,96.47,61401.0,94.3367,94.3758,94.2389,94.3171,61401.0
2024-11-12 11:00:00,96.47,96.51,96.42,96.48,68772.0,94.3171,94.3562,94.2682,94.3269,68772.0
2024-11-12 11:10:00,96.48,96.52,96.35,96.48,55659.0,94.3269,94.366,94.1998,94.3269,55659.0
2024-11-12 11:20:00,96.48,96.48,96.2,96.2,44826.0,94.3269,94.3269,94.0532,94.0532,44826.0
2024-11-12 11:30:00,96.2,96.29,96.15,96.19,56332.0,94.0532,94.1411,94.0043,94.0434,56332.0
2024-11-12 11:40:00,96.18,96.18,95.99,96.03,75578.0,94.0336,94.0336,93.8478,93.8869,75578.0
2024-11-12 11:50:00,96.04,96.23,96.01,96.2,61634.0,93.8967,94.0825,93.8674,94.0532,61634.0
2024-11-12 12:00:00,96.21,96.32,96.13,96.24,24599.0,94.0629,94.1705,93.9847,94.0923,24599.0
2024-11-12 12:10:00,96.25,96.25,96.08,96.1,24987.0,94.102,94.102,93.9358,93.9554,24987.0
2024-11-12 12:20:00,96.11,96.39,96.09,96.22,46129.0,93.9652,94.2389,93.9456,94.0727,46129.0
2024-11-12 12:30:00,96.21,96.38,96.13,96.33,36824.0,94.0629,94.2291,93.9847,94.1803,36824.0
2024-11-12 12:40:00,96.34,96.39,96.23,96.24,31551.0,94.19,94.2389,94.0825,94.0923,31551.0
2024-11-12 12:50:00,96.23,96.23,95.89,95.89,76273.0,94.0825,94.0825,93.7501,93.7501,76273.0
2024-11-12 13:00:00,95.89,95.9,95.68,95.73,96485.0,93.7501,93.7598,93.5448,93.5936,96485.0
2024-11-12 13:10:00,95.73,95.74,95.5,95.57,93241.0,93.5936,93.6034,93.3688,93.4372,93241.0
2024-11-12 13:20:00,95.58,95.66,95.48,95.56,111946.0,93.447,93.5252,93.3492,93.4274,111946.0
2024-11-12 13:30:00,95.56,95.68,95.45,95.47,83233.0,93.4274,93.5448,93.3199,93.3394,83233.0
2024-11-12 13:40:00,95.49,95.6,95.45,95.47,85261.0,93.359,93.4665,93.3199,93.3394,85261.0
2024-11-12 13:50:00,95.48,95.63,95.37,95.44,99103.0,93.3492,93.4959,93.2417,93.3101,99103.0
2024-11-12 14:00:00,95.44,95.64,95.34,95.4,87343.0,93.3101,93.5056,93.2123,93.271,87343.0
2024-11-12 14:10:00,95.4,95.42,95.19,95.25,84486.0,93.271,93.2906,93.0657,93.1244,84486.0
2024-11-12 14:20:00,95.25,95.28,95.02,95.13,135715.0,93.1244,93.1537,92.8995,93.007,135715.0
2024-11-12 14:30:00,95.15,95.16,94.92,95.01,95007.0,93.0266,93.0364,92.8017,92.8897,95007.0
2024-11-12 14:40:00,94.98,95.05,94.89,94.93,108320.0,92.8604,92.9288,92.7724,92.8115,108320.0
2024-11-12 14:50:00,94.92,94.99,94.71,94.73,116527.0,92.8017,92.8702,92.5964,92.616,116527.0
2024-11-12 15:00:00,94.7,94.73,94.54,94.58,108678.0,92.5866,92.616,92.4302,92.4693,108678.0
2024-11-12 15:10:00,94.59,94.74,94.58,94.65,129569.0,92.4791,92.6257,92.4693,92.5377,129569.0
2024-11-12 15:20:00,94.66,94.67,94.51,94.57,141722.0,92.5475,92.5573,92.4009,92.4595,141722.0
2024-11-12 15:30:00,94.57,94.72,94.55,94.57,183466.0,92.4595,92.6062,92.44,92.4595,183466.0
2024-11-12 15:40:00,94.57,94.57,94.29,94.38,257625.0,92.4595,92.4595,92.1858,92.2738,257625.0
2024-11-12 15:50:00,94.35,94.5,94.22,94.35,1143233.0,92.2444,92.3911,92.1173,92.2444,1143233.0
2024-11-13 09:30:00,94.13,94.21,93.56,94.15,255479.0,92.0293,92.1076,91.4721,92.0489,255479.0
2024-11-13 09:40:00,94.17,94.17,93.73,93.87,138753.0,92.0685,92.0685,91.6383,91.7751,138753.0
2024-11-13 09:50:00,93.87,93.98,93.75,93.95,122834.0,91.7751,91.8827,91.6578,91.8534,122834.0
2024-11-13 10:00:00,93.94,94.0,93.36,93.43,147211.0,91.8436,91.9022,91.2765,91.345,147211.0
2024-11-13 10:10:00,93.41,93.42,92.61,92.74,217604.0,91.3254,91.3352,90.5433,90.6704,217604.0
2024-11-13 10:20:00,92.76,93.13,92.47,92.99,176253.0,90.6899,91.0517,90.4064,90.9148,176253.0
2024-11-13 10:30:00,92.96,93.49,92.93,93.43,117933.0,90.8855,91.4036,90.8561,91.345,117933.0
2024-11-13 10:40:00,93.43,93.46,92.99,93.14,123314.0,91.345,91.3743,90.9148,91.0614,123314.0
2024-11-13 10:50:00,93.14,93.26,93.05,93.18,156587.0,91.0614,91.1788,90.9734,91.1005,156587.0
2024-11-13 11:00:00,93.16,93.21,92.96,93.04,105418.0,91.081,91.1299,90.8855,90.9637,105418.0
2024-11-13 11:10:00,93.02,93.06,92.87,92.95,100839.0,90.9441,90.9832,90.7975,90.8757,100839.0
2024-11-13 11:20:00,92.96,92.96,92.65,92.7,106917.0,90.8855,90.8855,90.5824,90.6313,106917.0
2024-11-13 11:30:00,92.7,92.79,92.43,92.43,127151.0,90.6313,90.7193,90.3673,90.3673,127151.0
2024-11-13 11:40:00,92.44,92.5,92.35,92.46,140432.0,90.3771,90.4357,90.2891,90.3966,140432.0
2024-11-13 11:50:00,92.45,92.79,92.31,92.47,467064.0,90.3868,90.7193,90.25,90.4064,467064.0
2024-11-13 12:00:00,92.47,92.54,92.36,92.48,86162.0,90.4064,90.4748,90.2988,90.4162,86162.0
2024-11-13 12:10:00,92.48,92.63,92.29,92.37,277618.0,90.4162,90.5628,90.2304,90.3086,277618.0
2024-11-13 12:20:00,92.39,92.42,92.22,92.33,69194.0,90.3282,90.3575,90.162,90.2695,69194.0
2024-11-13 12:30:00,92.33,92.35,92.19,92.24,83264.0,90.2695,90.2891,90.1326,90.1815,83264.0
2024-11-13 12:40:00,92.25,92.29,92.15,92.19,86662.0,90.1913,90.2304,90.0935,90.1326,86662.0
2024-11-13 12:50:00,92.19,92.21,92.13,92.13,68971.0,90.1326,90.1522,90.074,90.074,68971.0
2024-11-13 13:00:00,92.13,92.15,91.9,91.91,76805.0,90.074,90.0935,89.8491,89.8589,76805.0
2024-11-13 13:10:00,91.91,91.93,91.65,91.7,188476.0,89.8589,89.8784,89.6047,89.6536,188476.0
2024-11-13 13:20:00,91.69,91.91,91.63,91.79,160271.0,89.6438,89.8589,89.5851,89.7416,160271.0
2024-11-13 13:30:00,91.76,92.04,91.76,91.82,116924.0,89.7122,89.986,89.7122,89.7709,116924.0
2024-11-13 13:40:00,91.84,92.27,91.81,92.25,116808.0,89.7905,90.2109,89.7611,90.1913,116808.0
2024-11-13 13:50:00,92.25,92.46,92.09,92.43,190501.0,90.1913,90.3966,90.0349,90.3673,190501.0
2024-11-13 14:00:00,92.43,92.71,92.4,92.7,51628.0,90.3673,90.641,90.338,90.6313,51628.0
2024-11-13 14:10:00,92.7,92.93,92.68,92.91,72160.0,90.6313,90.8561,90.6117,90.8366,72160.0
2024-11-13 14:20:00,92.9,92.97,92.81,92.82,99454.0,90.8268,90.8952,90.7388,90.7486,99454.0
2024-11-13 14:30:00,92.81,92.84,92.61,92.7,120602.0,90.7388,90.7681,90.5433,90.6313,120602.0
2024-11-13 14:40:00,92.68,92.72,92.52,92.57,93062.0,90.6117,90.6508,90.4553,90.5042,93062.0
2024-11-13 14:50:00,92.57,92.61,92.43,92.5,99428.0,90.5042,90.5433,90.3673,90.4357,99428.0
2024-11-13 15:00:00,92.5,92.63,92.49,92.58,109240.0,90.4357,90.5628,90.4259,90.5139,109240.0
2024-11-13 15:10:00,92.57,92.65,92.48,92.53,118106.0,90.5042,90.5824,90.4162,90.4651,118106.0
2024-11-13 15:20:00,92.53,92.83,92.51,92.76,138623.0,90.4651,90.7584,90.4455,90.6899,138623.0
2024-11-13 15:30:00,92.76,92.99,92.7,92.95,78734.0,90.6899,90.9148,90.6313,90.8757,78734.0
2024-11-13 15:40:00,92.95,92.96,92.81,92.85,133052.0,90.8757,90.8855,90.7388,90.7779,133052.0
2024-11-13 15:50:00,92.84,92.85,92.55,92.64,554081.0,90.7681,90.7779,90.4846,90.5726,554081.0
2024-11-14 09:30:00,92.31,92.47,91.59,92.22,249890.0,90.25,90.4064,89.546,90.162,249890.0
2024-11-14 09:40:00,92.25,92.41,91.86,92.2,157501.0,90.1913,90.3477,89.81,90.1424,157501.0
2024-11-14 09:50:00,92.2,92.22,91.82,92.0,93025.0,90.1424,90.162,89.7709,89.9469,93025.0
2024-11-14 10:00:00,92.01,92.01,91.34,91.41,86004.0,89.9567,89.9567,89.3016,89.37,86004.0
2024-11-14 10:10:00,91.41,91.59,91.29,91.54,108648.0,89.37,89.546,89.2527,89.4971,108648.0
2024-11-14 10:20:00,91.54,91.72,91.48,91.69,57530.0,89.4971,89.6731,89.4385,89.6438,57530.0
2024-11-14 10:30:00,91.69,92.03,91.63,91.82,91941.0,89.6438,89.9762,89.5851,89.7709,91941.0
2024-11-14 10:40:00,91.81,91.87,91.71,91.82,60465.0,89.7611,89.8198,89.6634,89.7709,60465.0
2024-11-14 10:50:00,91.81,92.0,91.75,91.94,114870.0,89.7611,89.9469,89.7025,89.8882,114870.0
2024-11-14 11:00:00,91.91,92.01,91.88,91.97,125610.0,89.8589,89.9567,89.8296,89.9176,125610.0
2024-11-14 11:10:00,91.97,92.23,91.96,92.2,195651.0,89.9176,90.1717,89.9078,90.1424,195651.0
2024-11-14 11:20:00,92.2,92.5,92.18,92.41,95513.0,90.1424,90.4357,90.1229,90.3477,95513.0
2024-11-14 11:30:00,92.42,92.46,92.31,92.45,83879.0,90.3575,90.3966,90.25,90.3868,83879.0
2024-11-14 11:40:00,92.45,92.51,92.37,92.43,100830.0,90.3868,90.4455,90.3086,90.3673,100830.0
2024-11-14 11:50:00,92.44,92.45,92.3,92.32,77895.0,90.3771,90.3868,90.2402,90.2597,77895.0
2024-11-14 12:00:00,92.33,92.35,92.22,92.3,70798.0,90.2695,90.2891,90.162,90.2402,70798.0
2024-11-14 12:10:00,92.31,92.32,92.12,92.14,59192.0,90.25,90.2597,90.0642,90.0838,59192.0
2024-11-14 12:20:00,92.13,92.13,91.98,92.01,54360.0,90.074,90.074,89.9273,89.9567,54360.0
2024-11-14 12:30:00,92.0,92.01,91.9,92.01,64194.0,89.9469,89.9567,89.8491,89.9567,64194.0
2024-11-14 12:40:00,92.02,92.31,92.01,92.19,127269.0,89.9664,90.25,89.9567,90.1326,127269.0
2024-11-14 12:50:00,92.19,92.24,92.1,92.21,92593.0,90.1326,90.1815,90.0446,90.1522,92593.0
2024-11-14 13:00:00,92.21,92.34,92.18,92.28,91239.0,90.1522,90.2793,90.1229,90.2206,91239.0
2024-11-14 13:10:00,92.29,92.5,92.24,92.41,114948.0,90.2304,90.4357,90.1815,90.3477,114948.0
2024-11-14 13:20:00,92.42,92.47,92.33,92.34,48247.0,90.3575,90.4064,90.2695,90.2793,48247.0
2024-11-14 13:30:00,92.34,92.35,92.22,92.23,37141.0,90.2793,90.2891,90.162,90.1717,37141.0
2024-11-14 13:40:00,92.22,92.3,92.19,92.28,62372.0,90.162,90.2402,90.1326,90.2206,62372.0
2024-11-14 13:50:00,92.28,92.29,92.17,92.18,48155.0,90.2206,90.2304,90.1131,90.1229,48155.0
2024-11-14 14:00:00,92.18,92.4,92.17,92.28,109255.0,90.1229,90.338,90.1131,90.2206,109255.0
2024-11-14 14:10:00,92.3,92.4,92.28,92.39,65305.0,90.2402,90.338,90.2206,90.3282,65305.0
2024-11-14 14:20:00,92.39,92.44,92.32,92.39,67600.0,90.3282,90.3771,90.2597,90.3282,67600.0
2024-11-14 14:30:00,92.39,92.39,92.29,92.33,71076.0,90.3282,90.3282,90.2304,90.2695,71076.0
2024-11-14 14:40:00,92.33,92.34,92.19,92.2,82618.0,90.2695,90.2793,90.1326,90.1424,82618.0
2024-11-14 14:50:00,92.2,92.32,92.19,92.26,68683.0,90.1424,90.2597,90.1326,90.2011,68683.0
2024-11-14 15:00:00,92.26,92.26,92.13,92.23,111264.0,90.2011,90.2011,90.074,90.1717,111264.0
2024-11-14 15:10:00,92.24,92.35,92.21,92.33,89392.0,90.1815,90.2891,90.1522,90.2695,89392.0
2024-11-14 15:20:00,92.34,92.62,92.3,92.61,115977.0,90.2793,90.553,90.2402,90.5433,115977.0
2024-11-14 15:30:00,92.61,92.66,92.25,92.3,138629.0,90.5433,90.5922,90.1913,90.2402,138629.0
2024-11-14 15:40:00,92.29,92.29,91.95,92.0,129237.0,90.2304,90.2304,89.898,89.9469,129237.0
2024-11-14 15:50:00,92.0,92.17,91.94,92.08,536203.0,89.9469,90.1131,89.8882,90.0251,536203.0
2024-11-15 09:30:00,91.71,91.99,90.88,90.98,580135.0,89.6634,89.9371,88.8519,88.9496,580135.0
2024-11-15 09:40:00,90.96,91.08,90.19,90.37,262031.0,88.9301,89.0474,88.1773,88.3533,262031.0
2024-11-15 09:50:00,90.36,90.91,90.34,90.7,178930.0,88.3435,88.8812,88.3239,88.6759,178930.0
2024-11-15 10:00:00,90.67,90.69,89.74,89.9,335755.0,88.6466,88.6661,87.7373,87.8937,335755.0
2024-11-15 10:10:00,89.91,90.04,89.59,89.79,189277.0,87.9035,88.0306,87.5907,87.7862,189277.0
2024-11-15 10:20:00,89.79,89.82,89.63,89.69,105969.0,87.7862,87.8155,87.6298,87.6884,105969.0
2024-11-15 10:30:00,89.67,89.79,89.44,89.48,186427.0,87.6689,87.7862,87.444,87.4831,186427.0
2024-11-15 10:40:00,89.47,89.64,89.35,89.47,171310.0,87.4733,87.6395,87.356,87.4733,171310.0
2024-11-15 10:50:00,89.51,89.55,89.31,89.42,122488.0,87.5124,87.5516,87.3169,87.4245,122488.0
2024-11-15 11:00:00,89.43,89.47,89.28,89.42,65718.0,87.4342,87.4733,87.2876,87.4245,65718.0
2024-11-15 11:10:00,89.42,90.05,89.42,90.02,115731.0,87.4245,88.0404,87.4245,88.0111,115731.0
2024-11-15 11:20:00,90.01,90.38,89.94,90.27,99853.0,88.0013,88.363,87.9329,88.2555,99853.0
2024-11-15 11:30:00,90.25,90.27,89.7,89.72,100805.0,88.2359,88.2555,87.6982,87.7178,100805.0
2024-11-15 11:40:00,89.72,89.73,89.22,89.24,105920.0,87.7178,87.7275,87.2289,87.2485,105920.0
2024-11-15 11:50:00,89.27,89.52,89.16,89.49,150711.0,87.2778,87.5222,87.1703,87.4929,150711.0
2024-11-15 12:00:00,89.49,89.72,89.39,89.64,71441.0,87.4929,87.7178,87.3951,87.6395,71441.0
2024-11-15 12:10:00,89.63,89.63,89.45,89.51,48078.0,87.6298,87.6298,87.4538,87.5124,48078.0
2024-11-15 12:20:00,89.52,89.55,89.35,89.36,62708.0,87.5222,87.5516,87.356,87.3658,62708.0
2024-11-15 12:30:00,89.36,89.36,89.09,89.1,78253.0,87.3658,87.3658,87.1018,87.1116,78253.0
2024-11-15 12:40:00,89.11,89.2,89.08,89.17,87674.0,87.1214,87.2094,87.092,87.18,87674.0
2024-11-15 12:50:00,89.16,89.21,89.02,89.2,96359.0,87.1703,87.2191,87.0334,87.2094,96359.0
2024-11-15 13:00:00,89.2,89.45,89.16,89.26,98503.0,87.2094,87.4538,87.1703,87.268,98503.0
2024-11-15 13:10:00,89.26,89.47,89.22,89.38,51014.0,87.268,87.4733,87.2289,87.3854,51014.0
2024-11-15 13:20:00,89.38,89.53,89.36,89.42,62178.0,87.3854,87.532,87.3658,87.4245,62178.0
2024-11-15 13:30:00,89.41,89.42,89.15,89.15,47628.0,87.4147,87.4245,87.1605,87.1605,47628.0
2024-11-15 13:40:00,89.15,89.2,89.02,89.11,59580.0,87.1605,87.2094,87.0334,87.1214,59580.0
2024-11-15 13:50:00,89.11,89.14,89.02,89.11,66411.0,87.1214,87.1507,87.0334,87.1214,66411.0
2024-11-15 14:00:00,89.11,89.13,88.86,88.87,109256.0,87.1214,87.1409,86.877,86.8867,109256.0
2024-11-15 14:10:00,88.85,88.89,88.75,88.77,87776.0,86.8672,86.9063,86.7694,86.789,87776.0
2024-11-15 14:20:00,88.76,88.76,88.57,88.61,80838.0,86.7792,86.7792,86.5934,86.6325,80838.0
2024-11-15 14:30:00,88.59,88.76,88.56,88.76,70338.0,86.613,86.7792,86.5836,86.7792,70338.0
2024-11-15 14:40:00,88.75,88.98,88.74,88.8,104290.0,86.7694,86.9943,86.7596,86.8183,104290.0
2024-11-15 14:50:00,88.78,88.81,88.65,88.68,85365.0,86.7987,86.8281,86.6716,86.701,85365.0
2024-11-15 15:00:00,88.68,88.77,88.59,88.62,73101.0,86.701,86.789,86.613,86.6423,73101.0
2024-11-15 15:10:00,88.62,88.64,88.44,88.44,120196.0,86.6423,86.6619,86.4663,86.4663,120196.0
2024-11-15 15:20:00,88.45,88.54,88.35,88.36,127671.0,86.4761,86.5641,86.3783,86.3881,127671.0
2024-11-15 15:30:00,88.36,88.51,88.34,88.45,146297.0,86.3881,86.5348,86.3686,86.4761,146297.0
2024-11-15 15:40:00,88.45,88.53,88.39,88.4,163253.0,86.4761,86.5543,86.4174,86.4272,163253.0
2024-11-15 15:50:00,88.4,88.48,88.21,88.37,881889.0,86.4272,86.5054,86.2415,86.3979,881889.0
2024-11-18 09:30:00,88.54,89.04,87.95,88.34,1032030.0,86.5641,87.0529,85.9873,86.3686,1032030.0
2024-11-18 09:40:00,88.33,88.46,87.97,88.25,161844.0,86.3588,86.4859,86.0068,86.2806,161844.0
2024-11-18 09:50:00,88.25,88.3,87.63,87.84,183421.0,86.2806,86.3295,85.6744,85.8797,183421.0
2024-11-18 10:00:00,87.86,88.39,87.81,88.09,227226.0,85.8993,86.4174,85.8504,86.1241,227226.0
2024-11-18 10:10:00,88.09,88.35,87.95,88.05,152638.0,86.1241,86.3783,85.9873,86.085,152638.0
2024-11-18 10:20:00,88.04,88.29,88.0,88.1,91077.0,86.0753,86.3197,86.0361,86.1339,91077.0
2024-11-18 10:30:00,88.1,88.36,88.08,88.27,59852.0,86.1339,86.3881,86.1144,86.3001,59852.0
2024-11-18 10:40:00,88.28,88.6,88.27,88.49,168744.0,86.3099,86.6228,86.3001,86.5152,168744.0
2024-11-18 10:50:00,88.49,88.51,88.28,88.44,127312.0,86.5152,86.5348,86.3099,86.4663,127312.0
2024-11-18 11:00:00,88.44,88.7,88.43,88.53,111350.0,86.4663,86.7205,86.4566,86.5543,111350.0
2024-11-18 11:10:00,88.54,88.69,88.44,88.5,64287.0,86.5641,86.7107,86.4663,86.525,64287.0
2024-11-18 11:20:00,88.49,88.53,88.36,88.46,51619.0,86.5152,86.5543,86.3881,86.4859,51619.0
2024-11-18 11:30:00,88.48,88.52,88.3,88.35,59414.0,86.5054,86.5445,86.3295,86.3783,59414.0
2024-11-18 11:40:00,88.36,88.41,88.29,88.29,54931.0,86.3881,86.437,86.3197,86.3197,54931.0
2024-11-18 11:50:00,88.3,88.44,88.25,88.39,42051.0,86.3295,86.4663,86.2806,86.4174,42051.0
2024-11-18 12:00:00,88.39,88.47,88.35,88.45,64480.0,86.4174,86.4957,86.3783,86.4761,64480.0
2024-11-18 12:10:00,88.44,88.45,88.34,88.39,39217.0,86.4663,86.4761,86.3686,86.4174,39217.0
2024-11-18 12:20:00,88.38,88.44,88.33,88.39,39996.0,86.4077,86.4663,86.3588,86.4174,39996.0
2024-11-18 12:30:00,88.38,88.55,88.37,88.44,78567.0,86.4077,86.5739,86.3979,86.4663,78567.0
2024-11-18 12:40:00,88.43,88.43,88.29,88.34,37375.0,86.4566,86.4566,86.3197,86.3686,37375.0
2024-11-18 12:50:00,88.34,88.36,88.24,88.3,63837.0,86.3686,86.3881,86.2708,86.3295,63837.0
2024-11-18 13:00:00,88.3,88.45,88.26,88.42,76441.0,86.3295,86.4761,86.2903,86.4468,76441.0
2024-11-18 13:10:00,88.4,88.41,88.33,88.37,44889.0,86.4272,86.437,86.3588,86.3979,44889.0
2024-11-18 13:20:00,88.38,88.58,88.32,88.55,402996.0,86.4077,86.6032,86.349,86.5739,402996.0
2024-11-18 13:30:00,88.54,88.79,88.47,88.7,234052.0,86.5641,86.8085,86.4957,86.7205,234052.0
2024-11-18 13:40:00,88.68,88.84,88.56,88.58,98625.0,86.701,86.8574,86.5836,86.6032,98625.0
2024-11-18 13:50:00,88.58,88.62,88.49,88.61,61533.0,86.6032,86.6423,86.5152,86.6325,61533.0
2024-11-18 14:00:00,88.6,88.66,88.55,88.62,55745.0,86.6228,86.6814,86.5739,86.6423,55745.0
2024-11-18 14:10:00,88.62,88.85,88.61,88.81,165896.0,86.6423,86.8672,86.6325,86.8281,165896.0
2024-11-18 14:20:00,88.79,88.84,88.7,88.73,80204.0,86.8085,86.8574,86.7205,86.7499,80204.0
2024-11-18 14:30:00,88.72,88.78,88.65,88.74,83439.0,86.7401,86.7987,86.6716,86.7596,83439.0
2024-11-18 14:40:00,88.74,88.81,88.71,88.73,66683.0,86.7596,86.8281,86.7303,86.7499,66683.0
2024-11-18 14:50:00,88.73,88.88,88.71,88.85,277798.0,86.7499,86.8965,86.7303,86.8672,277798.0
2024-11-18 15:00:00,88.84,88.9,88.72,88.73,58426.0,86.8574,86.9161,86.7401,86.7499,58426.0
2024-11-18 15:10:00,88.73,88.77,88.63,88.65,332803.0,86.7499,86.789,86.6521,86.6716,332803.0
2024-11-18 15:20:00,88.65,88.68,88.58,88.63,153165.0,86.6716,86.701,86.6032,86.6521,153165.0
2024-11-18 15:30:00,88.63,88.75,88.6,88.63,126423.0,86.6521,86.7694,86.6228,86.6521,126423.0
2024-11-18 15:40:00,88.63,88.71,88.57,88.59,160778.0,86.6521,86.7303,86.5934,86.613,160778.0
2024-11-18 15:50:00,88.58,88.64,88.43,88.45,653656.0,86.6032,86.6619,86.4566,86.4761,653656.0
2024-11-19 09:30:00,87.63,87.75,86.08,86.71,381024.0,85.6744,85.7917,84.159,84.7749,381024.0
2024-11-19 09:40:00,86.77,87.14,86.66,86.98,143607.0,84.8336,85.1953,84.7261,85.0389,143607.0
2024-11-19 09:50:00,86.96,87.54,86.86,87.38,163897.0,85.0194,85.5864,84.9216,85.43,163897.0
2024-11-19 10:00:00,87.41,87.9,87.38,87.88,103199.0,85.4593,85.9384,85.43,85.9188,103199.0
2024-11-19 10:10:00,87.89,88.07,87.79,88.03,139500.0,85.9286,86.1046,85.8308,86.0655,139500.0
2024-11-19 10:20:00,88.04,88.12,87.89,88.1,182678.0,86.0753,86.1535,85.9286,86.1339,182678.0
2024-11-19 10:30:00,88.09,88.38,88.02,88.3,77868.0,86.1241,86.4077,86.0557,86.3295,77868.0
2024-11-19 10:40:00,88.3,88.37,88.21,88.27,99671.0,86.3295,86.3979,86.2415,86.3001,99671.0
2024-11-19 10:50:00,88.28,88.41,88.14,88.33,64797.0,86.3099,86.437,86.173,86.3588,64797.0
2024-11-19 11:00:00,88.32,88.49,88.19,88.41,66073.0,86.349,86.5152,86.2219,86.437,66073.0
2024-11-19 11:10:00,88.42,88.6,88.4,88.58,78730.0,86.4468,86.6228,86.4272,86.6032,78730.0
2024-11-19 11:20:00,88.55,88.56,88.41,88.48,61945.0,86.5739,86.5836,86.437,86.5054,61945.0
2024-11-19 11:30:00,88.49,88.51,88.39,88.39,153295.0,86.5152,86.5348,86.4174,86.4174,153295.0
2024-11-19 11:40:00,88.4,88.42,88.33,88.34,30841.0,86.4272,86.4468,86.3588,86.3686,30841.0
2024-11-19 11:50:00,88.35,88.5,88.29,88.34,42140.0,86.3783,86.525,86.3197,86.3686,42140.0
2024-11-19 12:00:00,88.34,88.34,88.09,88.1,21896.0,86.3686,86.3686,86.1241,86.1339,21896.0
2024-11-19 12:10:00,88.1,88.1,87.93,87.94,30762.0,86.1339,86.1339,85.9677,85.9775,30762.0
2024-11-19 12:20:00,87.94,88.05,87.9,88.0,34650.0,85.9775,86.085,85.9384,86.0361,34650.0
2024-11-19 12:30:00,87.99,88.04,87.96,88.0,31881.0,86.0264,86.0753,85.997,86.0361,31881.0
2024-11-19 12:40:00,88.01,88.07,87.95,87.98,32578.0,86.0459,86.1046,85.9873,86.0166,32578.0
2024-11-19 12:50:00,87.98,88.04,87.96,87.97,24795.0,86.0166,86.0753,85.997,86.0068,24795.0
2024-11-19 13:00:00,87.97,87.98,87.85,87.86,22204.0,86.0068,86.0166,85.8895,85.8993,22204.0
2024-11-19 13:10:00,87.86,88.04,87.86,88.0,30352.0,85.8993,86.0753,85.8993,86.0361,30352.0
2024-11-19 13:20:00,88.0,88.03,87.89,88.0,28813.0,86.0361,86.0655,85.9286,86.0361,28813.0
2024-11-19 13:30:00,88.01,88.08,87.95,88.0,41595.0,86.0459,86.1144,85.9873,86.0361,41595.0
2024-11-19 13:40:00,88.0,88.07,87.95,88.03,32364.0,86.0361,86.1046,85.9873,86.0655,32364.0
2024-11-19 13:50:00,88.03,88.23,88.01,88.16,26355.0,86.0655,86.261,86.0459,86.1926,26355.0
2024-11-19 14:00:00,88.18,88.25,88.03,88.05,53019.0,86.2121,86.2806,86.0655,86.085,53019.0
2024-11-19 14:10:00,88.07,88.08,87.99,88.03,35447.0,86.1046,86.1144,86.0264,86.0655,35447.0
2024-11-19 14:20:00,88.03,88.06,87.96,87.97,54651.0,86.0655,86.0948,85.997,86.0068,54651.0
2024-11-19 14:30:00,87.96,87.98,87.77,87.79,58424.0,85.997,86.0166,85.8113,85.8308,58424.0
2024-11-19 14:40:00,87.78,87.85,87.76,87.78,30656.0,85.8211,85.8895,85.8015,85.8211,30656.0
2024-11-19 14:50:00,87.78,87.82,87.75,87.78,37720.0,85.8211,85.8602,85.7917,85.8211,37720.0
2024-11-19 15:00:00,87.78,87.79,87.72,87.78,51992.0,85.8211,85.8308,85.7624,85.8211,51992.0
2024-11-19 15:10:00,87.78,87.98,87.78,87.95,38883.0,85.8211,86.0166,85.8211,85.9873,38883.0
2024-11-19 15:20:00,87.95,87.96,87.86,87.86,43274.0,85.9873,85.997,85.8993,85.8993,43274.0
2024-11-19 15:30:00,87.87,87.93,87.8,87.81,92821.0,85.909,85.9677,85.8406,85.8504,92821.0
2024-11-19 15:40:00,87.81,87.83,87.77,87.81,45609.0,85.8504,85.8699,85.8113,85.8504,45609.0
2024-11-19 15:50:00,87.82,87.85,87.69,87.72,459857.0,85.8602,85.8895,85.7331,85.7624,459857.0
2024-11-20 09:30:00,88.11,88.34,87.77,88.08,157841.0,86.1437,86.3686,85.8113,86.1144,157841.0
2024-11-20 09:40:00,88.13,88.46,88.0,88.45,53630.0,86.1632,86.4859,86.0361,86.4761,53630.0
2024-11-20 09:50:00,88.46,88.96,88.42,88.91,121936.0,86.4859,86.9747,86.4468,86.9258,121936.0
2024-11-20 10:00:00,88.93,89.08,88.71,88.73,56063.0,86.9454,87.092,86.7303,86.7499,56063.0
2024-11-20 10:10:00,88.7,88.72,88.24,88.34,65039.0,86.7205,86.7401,86.2708,86.3686,65039.0
2024-11-20 10:20:00,88.33,88.41,88.2,88.25,50630.0,86.3588,86.437,86.2317,86.2806,50630.0
2024-11-20 10:30:00,88.26,88.3,88.08,88.22,42365.0,86.2903,86.3295,86.1144,86.2512,42365.0
2024-11-20 10:40:00,88.2,88.44,88.15,88.43,51021.0,86.2317,86.4663,86.1828,86.4566,51021.0
2024-11-20 10:50:00,88.44,88.69,88.42,88.57,56262.0,86.4663,86.7107,86.4468,86.5934,56262.0
2024-11-20 11:00:00,88.57,88.79,88.54,88.72,33960.0,86.5934,86.8085,86.5641,86.7401,33960.0
2024-11-20 11:10:00,88.72,88.82,88.65,88.79,42372.0,86.7401,86.8378,86.6716,86.8085,42372.0
2024-11-20 11:20:00,88.79,88.8,88.62,88.65,70100.0,86.8085,86.8183,86.6423,86.6716,70100.0
2024-11-20 11:30:00,88.65,88.75,88.58,88.64,40469.0,86.6716,86.7694,86.6032,86.6619,40469.0
2024-11-20 11:40:00,88.62,88.89,88.62,88.86,23523.0,86.6423,86.9063,86.6423,86.877,23523.0
2024-11-20 11:50:00,88.86,88.89,88.79,88.82,27292.0,86.877,86.9063,86.8085,86.8378,27292.0
2024-11-20 12:00:00,88.82,88.98,88.76,88.77,62784.0,86.8378,86.9943,86.7792,86.789,62784.0
2024-11-20 12:10:00,88.75,88.8,88.63,88.68,35432.0,86.7694,86.8183,86.6521,86.701,35432.0
2024-11-20 12:20:00,88.67,88.67,88.53,88.63,26686.0,86.6912,86.6912,86.5543,86.6521,26686.0
2024-11-20 12:30:00,88.63,88.81,88.62,88.76,15617.0,86.6521,86.8281,86.6423,86.7792,15617.0
2024-11-20 12:40:00,88.76,88.9,88.72,88.9,25550.0,86.7792,86.9161,86.7401,86.9161,25550.0
2024-11-20 12:50:00,88.9,88.92,88.68,88.71,25619.0,86.9161,86.9356,86.701,86.7303,25619.0
2024-11-20 13:00:00,88.72,88.79,88.71,88.78,23752.0,86.7401,86.8085,86.7303,86.7987,23752.0
2024-11-20 13:10:00,88.78,88.87,88.73,88.8,36524.0,86.7987,86.8867,86.7499,86.8183,36524.0
2024-11-20 13:20:00,88.81,88.87,88.67,88.85,72535.0,86.8281,86.8867,86.6912,86.8672,72535.0
2024-11-20 13:30:00,88.84,88.88,88.66,88.68,23400.0,86.8574,86.8965,86.6814,86.701,23400.0
2024-11-20 13:40:00,88.69,88.7,88.53,88.61,22713.0,86.7107,86.7205,86.5543,86.6325,22713.0
2024-11-20 13:50:00,88.62,88.73,88.62,88.72,28884.0,86.6423,86.7499,86.6423,86.7401,28884.0
2024-11-20 14:00:00,88.72,88.72,88.47,88.55,51862.0,86.7401,86.7401,86.4957,86.5739,51862.0
2024-11-20 14:10:00,88.54,88.55,88.44,88.46,26066.0,86.5641,86.5739,86.4663,86.4859,26066.0
2024-11-20 14:20:00,88.47,88.55,88.43,88.52,23673.0,86.4957,86.5739,86.4566,86.5445,23673.0
2024-11-20 14:30:00,88.54,88.63,88.47,88.51,49550.0,86.5641,86.6521,86.4957,86.5348,49550.0
2024-11-20 14:40:00,88.51,88.54,88.45,88.54,49300.0,86.5348,86.5641,86.4761,86.5641,49300.0
2024-11-20 14:50:00,88.53,88.53,88.41,88.47,28206.0,86.5543,86.5543,86.437,86.4957,28206.0
2024-11-20 15:00:00,88.46,88.46,88.4,88.45,34870.0,86.4859,86.4859,86.4272,86.4761,34870.0
2024-11-20 15:10:00,88.45,88.53,88.42,88.49,40855.0,86.4761,86.5543,86.4468,86.5152,40855.0
2024-11-20 15:20:00,88.49,88.54,88.44,88.53,46201.0,86.5152,86.5641,86.4663,86.5543,46201.0
2024-11-20 15:30:00,88.54,88.84,88.54,88.74,68433.0,86.5641,86.8574,86.5641,86.7596,68433.0
2024-11-20 15:40:00,88.75,88.78,88.56,88.61,72699.0,86.7694,86.7987,86.5836,86.6325,72699.0
2024-11-20 15:50:00,88.62,88.75,88.57,88.62,346029.0,86.6423,86.7694,86.5934,86.6423,346029.0
2024-11-21 09:30:00,89.06,89.07,88.15,88.28,117988.0,87.0725,87.0823,86.1828,86.3099,117988.0
2024-11-21 09:40:00,88.29,88.49,88.07,88.29,65480.0,86.3197,86.5152,86.1046,86.3197,65480.0
2024-11-21 09:50:00,88.3,88.46,88.08,88.21,70177.0,86.3295,86.4859,86.1144,86.2415,70177.0
2024-11-21 10:00:00,88.25,88.39,88.07,88.33,70674.0,86.2806,86.4174,86.1046,86.3588,70674.0
2024-11-21 10:10:00,88.29,88.64,88.29,88.57,45391.0,86.3197,86.6619,86.3197,86.5934,45391.0
2024-11-21 10:20:00,88.55,88.64,88.29,88.3,49983.0,86.5739,86.6619,86.3197,86.3295,49983.0
2024-11-21 10:30:00,88.28,88.71,88.22,88.58,41181.0,86.3099,86.7303,86.2512,86.6032,41181.0
2024-11-21 10:40:00,88.62,88.92,88.62,88.8,32916.0,86.6423,86.9356,86.6423,86.8183,32916.0
2024-11-21 10:50:00,88.78,88.9,88.73,88.83,32907.0,86.7987,86.9161,86.7499,86.8476,32907.0
2024-11-21 11:00:00,88.85,88.98,88.8,88.93,36865.0,86.8672,86.9943,86.8183,86.9454,36865.0
2024-11-21 11:10:00,88.93,89.21,88.9,89.17,52112.0,86.9454,87.2191,86.9161,87.18,52112.0
2024-11-21 11:20:00,89.16,89.16,88.99,89.0,35092.0,87.1703,87.1703,87.0041,87.0138,35092.0
2024-11-21 11:30:00,89.0,89.34,88.99,89.3,45797.0,87.0138,87.3462,87.0041,87.3071,45797.0
2024-11-21 11:40:00,89.29,89.33,89.14,89.14,26438.0,87.2974,87.3365,87.1507,87.1507,26438.0
2024-11-21 11:50:00,89.15,89.28,89.1,89.26,33961.0,87.1605,87.2876,87.1116,87.268,33961.0
2024-11-21 12:00:00,89.26,89.26,89.08,89.09,22503.0,87.268,87.268,87.092,87.1018,22503.0
2024-11-21 12:10:00,89.09,89.15,89.05,89.11,26083.0,87.1018,87.1605,87.0627,87.1214,26083.0
2024-11-21 12:20:00,89.1,89.35,89.07,89.35,40100.0,87.1116,87.356,87.0823,87.356,40100.0
2024-11-21 12:30:00,89.35,89.61,89.34,89.61,45710.0,87.356,87.6102,87.3462,87.6102,45710.0
2024-11-21 12:40:00,89.61,89.88,89.57,89.83,60790.0,87.6102,87.8742,87.5711,87.8253,60790.0
2024-11-21 12:50:00,89.8,89.94,89.77,89.79,22808.0,87.796,87.9329,87.7666,87.7862,22808.0
2024-11-21 13:00:00,89.8,89.88,89.74,89.84,28500.0,87.796,87.8742,87.7373,87.8351,28500.0
2024-11-21 13:10:00,89.85,89.88,89.73,89.74,23135.0,87.8449,87.8742,87.7275,87.7373,23135.0
2024-11-21 13:20:00,89.73,89.73,89.6,89.64,41127.0,87.7275,87.7275,87.6004,87.6395,41127.0
2024-11-21 13:30:00,89.64,89.74,89.53,89.56,27004.0,87.6395,87.7373,87.532,87.5613,27004.0
2024-11-21 13:40:00,89.58,89.58,89.47,89.56,36728.0,87.5809,87.5809,87.4733,87.5613,36728.0
2024-11-21 13:50:00,89.55,89.68,89.47,89.68,68616.0,87.5516,87.6787,87.4733,87.6787,68616.0
2024-11-21 14:00:00,89.68,89.81,89.59,89.75,72709.0,87.6787,87.8058,87.5907,87.7471,72709.0
2024-11-21 14:10:00,89.74,89.75,89.6,89.62,26550.0,87.7373,87.7471,87.6004,87.62,26550.0
2024-11-21 14:20:00,89.62,89.72,89.56,89.69,21049.0,87.62,87.7178,87.5613,87.6884,21049.0
2024-11-21 14:30:00,89.69,89.73,89.6,89.63,24291.0,87.6884,87.7275,87.6004,87.6298,24291.0
2024-11-21 14:40:00,89.63,89.64,89.47,89.51,27235.0,87.6298,87.6395,87.4733,87.5124,27235.0
2024-11-21 14:50:00,89.52,89.52,89.42,89.45,33994.0,87.5222,87.5222,87.4245,87.4538,33994.0
2024-11-21 15:00:00,89.45,89.66,89.41,89.65,29032.0,87.4538,87.6591,87.4147,87.6493,29032.0
2024-11-21 15:10:00,89.64,89.73,89.61,89.73,28572.0,87.6395,87.7275,87.6102,87.7275,28572.0
2024-11-21 15:20:00,89.73,89.77,89.67,89.76,22085.0,87.7275,87.7666,87.6689,87.7569,22085.0
2024-11-21 15:30:00,89.76,89.76,89.64,89.72,41573.0,87.7569,87.7569,87.6395,87.7178,41573.0
2024-11-21 15:40:00,89.73,89.83,89.71,89.82,67456.0,87.7275,87.8253,87.708,87.8155,67456.0
2024-11-21 15:50:00,89.83,89.93,89.72,89.75,311182.0,87.8253,87.9231,87.7178,87.7471,311182.0
2024-11-22 09:30:00,89.81,90.06,89.27,89.82,128933.0,87.8058,88.0502,87.2778,87.8155,128933.0
2024-11-22 09:40:00,89.91,90.01,89.68,89.87,52300.0,87.9035,88.0013,87.6787,87.8644,52300.0
2024-11-22 09:50:00,89.87,89.95,89.5,89.73,73585.0,87.8644,87.9426,87.5027,87.7275,73585.0
2024-11-22 10:00:00,89.76,89.78,89.3,89.75,45726.0,87.7569,87.7764,87.3071,87.7471,45726.0
2024-11-22 10:10:00,89.71,90.1,89.6,90.04,36673.0,87.708,88.0893,87.6004,88.0306,36673.0
2024-11-22 10:20:00,90.09,90.31,89.92,89.95,61317.0,88.0795,88.2946,87.9133,87.9426,61317.0
2024-11-22 10:30:00,89.95,90.05,89.73,89.79,31419.0,87.9426,88.0404,87.7275,87.7862,31419.0
2024-11-22 10:40:00,89.86,90.06,89.8,89.88,31659.0,87.8546,88.0502,87.796,87.8742,31659.0
2024-11-22 10:50:00,89.9,90.14,89.85,90.06,29523.0,87.8937,88.1284,87.8449,88.0502,29523.0
2024-11-22 11:00:00,90.09,90.09,89.84,89.94,54014.0,88.0795,88.0795,87.8351,87.9329,54014.0
2024-11-22 11:10:00,89.93,89.95,89.56,89.59,35497.0,87.9231,87.9426,87.5613,87.5907,35497.0
2024-11-22 11:20:00,89.59,89.77,89.43,89.71,43042.0,87.5907,87.7666,87.4342,87.708,43042.0
2024-11-22 11:30:00,89.71,89.83,89.61,89.83,23687.0,87.708,87.8253,87.6102,87.8253,23687.0
2024-11-22 11:40:00,89.86,90.03,89.72,90.01,37061.0,87.8546,88.0208,87.7178,88.0013,37061.0
2024-11-22 11:50:00,90.01,90.16,89.95,90.04,31693.0,88.0013,88.1479,87.9426,88.0306,31693.0
2024-11-22 12:00:00,90.04,90.16,90.0,90.05,41001.0,88.0306,88.1479,87.9915,88.0404,41001.0
2024-11-22 12:10:00,90.02,90.14,90.0,90.13,33071.0,88.0111,88.1284,87.9915,88.1186,33071.0
2024-11-22 12:20:00,90.13,90.39,90.1,90.3,34972.0,88.1186,88.3728,88.0893,88.2848,34972.0
2024-11-22 12:30:00,90.3,90.4,90.28,90.32,27135.0,88.2848,88.3826,88.2653,88.3044,27135.0
2024-11-22 12:40:00,90.29,90.38,90.25,90.34,31427.0,88.275,88.363,88.2359,88.3239,31427.0
2024-11-22 12:50:00,90.34,90.45,90.31,90.37,34754.0,88.3239,88.4315,88.2946,88.3533,34754.0
2024-11-22 13:00:00,90.38,90.43,90.16,90.24,75943.0,88.363,88.4119,88.1479,88.2262,75943.0
2024-11-22 13:10:00,90.24,90.36,90.17,90.19,25502.0,88.2262,88.3435,88.1577,88.1773,25502.0
2024-11-22 13:20:00,90.2,90.28,90.14,90.21,26211.0,88.1871,88.2653,88.1284,88.1968,26211.0
2024-11-22 13:30:00,90.23,90.27,90.17,90.2,22013.0,88.2164,88.2555,88.1577,88.1871,22013.0
2024-11-22 13:40:00,90.17,90.22,90.11,90.21,27424.0,88.1577,88.2066,88.0991,88.1968,27424.0
2024-11-22 13:50:00,90.22,90.35,90.17,90.31,26615.0,88.2066,88.3337,88.1577,88.2946,26615.0
2024-11-22 14:00:00,90.28,90.38,90.19,90.37,42390.0,88.2653,88.363,88.1773,88.3533,42390.0
2024-11-22 14:10:00,90.38,90.42,90.3,90.37,70498.0,88.363,88.4021,88.2848,88.3533,70498.0
2024-11-22 14:20:00,90.41,90.46,90.3,90.31,37136.0,88.3924,88.4412,88.2848,88.2946,37136.0
2024-11-22 14:30:00,90.32,90.46,90.25,90.43,76666.0,88.3044,88.4412,88.2359,88.4119,76666.0
2024-11-22 14:40:00,90.42,90.49,90.39,90.42,34159.0,88.4021,88.4706,88.3728,88.4021,34159.0
2024-11-22 14:50:00,90.41,90.48,90.38,90.39,29067.0,88.3924,88.4608,88.363,88.3728,29067.0
2024-11-22 15:00:00,90.39,90.41,90.26,90.26,28736.0,88.3728,88.3924,88.2457,88.2457,28736.0
2024-11-22 15:10:00,90.27,90.29,90.18,90.23,47647.0,88.2555,88.275,88.1675,88.2164,47647.0
2024-11-22 15:20:00,90.22,90.27,90.19,90.26,53971.0,88.2066,88.2555,88.1773,88.2457,53971.0
2024-11-22 15:30:00,90.25,90.37,90.22,90.32,51074.0,88.2359,88.3533,88.2066,88.3044,51074.0
2024-11-22 15:40:00,90.31,90.32,90.1,90.23,61531.0,88.2946,88.3044,88.0893,88.2164,61531.0
2024-11-22 15:50:00,90.25,90.45,90.15,90.18,292501.0,88.2359,88.4315,88.1382,88.1675,292501.0
2024-11-25 09:30:00,90.75,91.37,90.34,91.12,131500.0,88.7248,89.3309,88.3239,89.0865,131500.0
2024-11-25 09:40:00,91.12,91.12,90.73,90.81,66800.0,89.0865,89.0865,88.7052,88.7834,66800.0
2024-11-25 09:50:00,90.79,90.83,90.55,90.83,65111.0,88.7639,88.803,88.5292,88.803,65111.0
2024-11-25 10:00:00,90.77,90.85,90.59,90.69,54671.0,88.7443,88.8225,88.5683,88.6661,54671.0
2024-11-25 10:10:00,90.7,90.71,90.39,90.55,59040.0,88.6759,88.6857,88.3728,88.5292,59040.0
2024-11-25 10:20:00,90.58,90.66,90.49,90.61,44175.0,88.5586,88.6368,88.4706,88.5879,44175.0
2024-11-25 10:30:00,90.6,90.61,90.32,90.42,40331.0,88.5781,88.5879,88.3044,88.4021,40331.0
2024-11-25 10:40:00,90.43,90.54,90.25,90.52,55499.0,88.4119,88.5195,88.2359,88.4999,55499.0
2024-11-25 10:50:00,90.49,90.54,90.34,90.36,75914.0,88.4706,88.5195,88.3239,88.3435,75914.0
2024-11-25 11:00:00,90.36,90.5,90.35,90.48,32146.0,88.3435,88.4804,88.3337,88.4608,32146.0
2024-11-25 11:10:00,90.49,90.57,90.43,90.53,46275.0,88.4706,88.5488,88.4119,88.5097,46275.0
2024-11-25 11:20:00,90.53,90.54,90.39,90.4,48463.0,88.5097,88.5195,88.3728,88.3826,48463.0
2024-11-25 11:30:00,90.4,90.5,90.27,90.32,35855.0,88.3826,88.4804,88.2555,88.3044,35855.0
2024-11-25 11:40:00,90.31,90.35,90.23,90.26,26928.0,88.2946,88.3337,88.2164,88.2457,26928.0
2024-11-25 11:50:00,90.27,90.46,90.27,90.42,24193.0,88.2555,88.4412,88.2555,88.4021,24193.0
2024-11-25 12:00:00,90.45,90.53,90.43,90.48,42137.0,88.4315,88.5097,88.4119,88.4608,42137.0
2024-11-25 12:10:00,90.48,90.48,90.29,90.29,30339.0,88.4608,88.4608,88.275,88.275,30339.0
2024-11-25 12:20:00,90.26,90.31,90.02,90.04,73313.0,88.2457,88.2946,88.0111,88.0306,73313.0
2024-11-25 12:30:00,90.05,90.2,90.04,90.06,92348.0,88.0404,88.1871,88.0306,88.0502,92348.0
2024-11-25 12:40:00,90.06,90.07,89.76,89.81,85756.0,88.0502,88.06,87.7569,87.8058,85756.0
2024-11-25 12:50:00,89.81,89.92,89.78,89.81,137697.0,87.8058,87.9133,87.7764,87.8058,137697.0
2024-11-25 13:00:00,89.84,89.91,89.72,89.72,161369.0,87.8351,87.9035,87.7178,87.7178,161369.0
2024-11-25 13:10:00,89.75,89.82,89.53,89.58,151341.0,87.7471,87.8155,87.532,87.5809,151341.0
2024-11-25 13:20:00,89.58,89.72,89.5,89.61,120485.0,87.5809,87.7178,87.5027,87.6102,120485.0
2024-11-25 13:30:00,89.64,89.75,89.61,89.66,35487.0,87.6395,87.7471,87.6102,87.6591,35487.0
2024-11-25 13:40:00,89.69,89.77,89.67,89.77,38761.0,87.6884,87.7666,87.6689,87.7666,38761.0
2024-11-25 13:50:00,89.77,89.82,89.69,89.77,35943.0,87.7666,87.8155,87.6884,87.7666,35943.0
2024-11-25 14:00:00,89.76,89.86,89.67,89.86,40011.0,87.7569,87.8546,87.6689,87.8546,40011.0
2024-11-25 14:10:00,89.89,89.89,89.79,89.82,39623.0,87.884,87.884,87.7862,87.8155,39623.0
2024-11-25 14:20:00,89.82,89.83,89.68,89.81,31519.0,87.8155,87.8253,87.6787,87.8058,31519.0
2024-11-25 14:30:00,89.8,89.82,89.63,89.64,39445.0,87.796,87.8155,87.6298,87.6395,39445.0
2024-11-25 14:40:00,89.63,89.75,89.61,89.73,30782.0,87.6298,87.7471,87.6102,87.7275,30782.0
2024-11-25 14:50:00,89.74,89.79,89.63,89.68,54438.0,87.7373,87.7862,87.6298,87.6787,54438.0
2024-11-25 15:00:00,89.68,89.88,89.64,89.88,51965.0,87.6787,87.8742,87.6395,87.8742,51965.0
2024-11-25 15:10:00,89.87,90.0,89.85,89.95,64789.0,87.8644,87.9915,87.8449,87.9426,64789.0
2024-11-25 15:20:00,89.97,90.07,89.92,90.04,162614.0,87.9622,88.06,87.9133,88.0306,162614.0
2024-11-25 15:30:00,90.02,90.15,89.99,90.03,102797.0,88.0111,88.1382,87.9817,88.0208,102797.0
2024-11-25 15:40:00,90.03,90.06,89.91,89.95,118677.0,88.0208,88.0502,87.9035,87.9426,118677.0
2024-11-25 15:50:00,89.94,90.54,89.82,90.49,601174.0,87.9329,88.5195,87.8155,88.4706,601174.0
2024-11-26 09:30:00,90.34,90.56,89.72,90.22,128282.0,88.3239,88.539,87.7178,88.2066,128282.0
2024-11-26 09:40:00,90.22,90.27,89.63,89.68,60430.0,88.2066,88.2555,87.6298,87.6787,60430.0
2024-11-26 09:50:00,89.69,90.1,89.64,89.97,69128.0,87.6884,88.0893,87.6395,87.9622,69128.0
2024-11-26 10:00:00,89.97,90.05,89.71,89.83,54607.0,87.9622,88.0404,87.708,87.8253,54607.0
2024-11-26 10:10:00,89.85,90.05,89.76,90.01,47732.0,87.8449,88.0404,87.7569,88.0013,47732.0
2024-11-26 10:20:00,90.03,90.13,89.93,90.13,55405.0,88.0208,88.1186,87.9231,88.1186,55405.0
2024-11-26 10:30:00,90.1,90.24,90.02,90.03,32904.0,88.0893,88.2262,88.0111,88.0208,32904.0
2024-11-26 10:40:00,90.03,90.18,89.99,90.12,30133.0,88.0208,88.1675,87.9817,88.1088,30133.0
2024-11-26 10:50:00,90.12,90.17,89.97,89.98,29060.0,88.1088,88.1577,87.9622,87.972,29060.0
2024-11-26 11:00:00,89.99,90.15,89.98,90.12,57801.0,87.9817,88.1382,87.972,88.1088,57801.0
2024-11-26 11:10:00,90.12,90.14,89.97,90.11,63425.0,88.1088,88.1284,87.9622,88.0991,63425.0
2024-11-26 11:20:00,90.13,90.48,90.1,90.44,28243.0,88.1186,88.4608,88.0893,88.4217,28243.0
2024-11-26 11:30:00,90.47,90.64,90.46,90.62,20812.0,88.451,88.6172,88.4412,88.5977,20812.0
2024-11-26 11:40:00,90.61,90.69,90.52,90.67,16779.0,88.5879,88.6661,88.4999,88.6466,16779.0
2024-11-26 11:50:00,90.7,90.88,90.69,90.78,42951.0,88.6759,88.8519,88.6661,88.7541,42951.0
2024-11-26 12:00:00,90.75,90.8,90.7,90.77,10109.0,88.7248,88.7737,88.6759,88.7443,10109.0
2024-11-26 12:10:00,90.77,90.89,90.71,90.89,19613.0,88.7443,88.8617,88.6857,88.8617,19613.0
2024-11-26 12:20:00,90.9,90.9,90.74,90.76,27149.0,88.8714,88.8714,88.715,88.7346,27149.0
2024-11-26 12:30:00,90.76,90.91,90.76,90.8,21521.0,88.7346,88.8812,88.7346,88.7737,21521.0
2024-11-26 12:40:00,90.8,90.87,90.75,90.84,15524.0,88.7737,88.8421,88.7248,88.8128,15524.0
2024-11-26 12:50:00,90.84,91.08,90.84,91.06,30677.0,88.8128,89.0474,88.8128,89.0279,30677.0
2024-11-26 13:00:00,91.05,91.22,91.04,91.21,19021.0,89.0181,89.1843,89.0083,89.1745,19021.0
2024-11-26 13:10:00,91.21,91.29,91.18,91.28,16112.0,89.1745,89.2527,89.1452,89.2429,16112.0
2024-11-26 13:20:00,91.27,91.31,91.12,91.15,33160.0,89.2332,89.2723,89.0865,89.1158,33160.0
2024-11-26 13:30:00,91.15,91.32,91.14,91.19,33485.0,89.1158,89.2821,89.1061,89.155,33485.0
2024-11-26 13:40:00,91.19,91.35,91.16,91.35,27402.0,89.155,89.3114,89.1256,89.3114,27402.0
2024-11-26 13:50:00,91.33,91.38,91.31,91.38,17578.0,89.2918,89.3407,89.2723,89.3407,17578.0
2024-11-26 14:00:00,91.36,91.52,91.33,91.45,33905.0,89.3212,89.4776,89.2918,89.4092,33905.0
2024-11-26 14:10:00,91.45,91.55,91.32,91.38,53407.0,89.4092,89.5069,89.2821,89.3407,53407.0
2024-11-26 14:20:00,91.38,91.38,91.27,91.35,66804.0,89.3407,89.3407,89.2332,89.3114,66804.0
2024-11-26 14:30:00,91.34,91.4,91.3,91.35,55145.0,89.3016,89.3603,89.2625,89.3114,55145.0
2024-11-26 14:40:00,91.36,91.36,91.3,91.33,27671.0,89.3212,89.3212,89.2625,89.2918,27671.0
2024-11-26 14:50:00,91.33,91.36,91.3,91.34,21466.0,89.2918,89.3212,89.2625,89.3016,21466.0
2024-11-26 15:00:00,91.32,91.37,91.24,91.33,35450.0,89.2821,89.3309,89.2038,89.2918,35450.0
2024-11-26 15:10:00,91.34,91.4,91.31,91.37,60074.0,89.3016,89.3603,89.2723,89.3309,60074.0
2024-11-26 15:20:00,91.38,91.4,91.27,91.31,51780.0,89.3407,89.3603,89.2332,89.2723,51780.0
2024-11-26 15:30:00,91.31,91.42,91.3,91.34,92835.0,89.2723,89.3798,89.2625,89.3016,92835.0
2024-11-26 15:40:00,91.34,91.45,91.34,91.43,120671.0,89.3016,89.4092,89.3016,89.3896,120671.0
2024-11-26 15:50:00,91.43,91.68,91.32,91.33,491173.0,89.3896,89.634,89.2821,89.2918,491173.0
2024-11-27 09:30:00,91.62,91.95,91.44,91.87,118434.0,89.5754,89.898,89.3994,89.8198,118434.0
2024-11-27 09:40:00,91.86,92.13,91.79,92.04,181738.0,89.81,90.074,89.7416,89.986,181738.0
2024-11-27 09:50:00,92.06,92.1,91.82,92.01,84294.0,90.0055,90.0446,89.7709,89.9567,84294.0
2024-11-27 10:00:00,92.0,92.46,91.96,92.38,58293.0,89.9469,90.3966,89.9078,90.3184,58293.0
2024-11-27 10:10:00,92.39,92.64,92.35,92.58,36566.0,90.3282,90.5726,90.2891,90.5139,36566.0
2024-11-27 10:20:00,92.58,92.61,92.46,92.58,30107.0,90.5139,90.5433,90.3966,90.5139,30107.0
2024-11-27 10:30:00,92.6,92.8,92.41,92.48,43510.0,90.5335,90.729,90.3477,90.4162,43510.0
2024-11-27 10:40:00,92.46,92.66,92.46,92.48,28555.0,90.3966,90.5922,90.3966,90.4162,28555.0
2024-11-27 10:50:00,92.49,92.54,92.42,92.48,24524.0,90.4259,90.4748,90.3575,90.4162,24524.0
2024-11-27 11:00:00,92.52,92.56,92.3,92.45,45876.0,90.4553,90.4944,90.2402,90.3868,45876.0
2024-11-27 11:10:00,92.45,92.47,92.37,92.44,23886.0,90.3868,90.4064,90.3086,90.3771,23886.0
2024-11-27 11:20:00,92.43,92.51,92.4,92.45,28299.0,90.3673,90.4455,90.338,90.3868,28299.0
2024-11-27 11:30:00,92.45,92.51,92.3,92.51,24060.0,90.3868,90.4455,90.2402,90.4455,24060.0
2024-11-27 11:40:00,92.53,92.54,92.41,92.5,18230.0,90.4651,90.4748,90.3477,90.4357,18230.0
2024-11-27 11:50:00,92.51,92.64,92.45,92.58,20562.0,90.4455,90.5726,90.3868,90.5139,20562.0
2024-11-27 12:00:00,92.59,92.63,92.53,92.57,28890.0,90.5237,90.5628,90.4651,90.5042,28890.0
2024-11-27 12:10:00,92.58,92.85,92.58,92.81,35231.0,90.5139,90.7779,90.5139,90.7388,35231.0
2024-11-27 12:20:00,92.81,92.84,92.73,92.81,26914.0,90.7388,90.7681,90.6606,90.7388,26914.0
2024-11-27 12:30:00,92.81,92.86,92.71,92.85,67334.0,90.7388,90.7877,90.641,90.7779,67334.0
2024-11-27 12:40:00,92.85,92.9,92.68,92.71,50074.0,90.7779,90.8268,90.6117,90.641,50074.0
2024-11-27 12:50:00,92.74,92.81,92.7,92.73,39843.0,90.6704,90.7388,90.6313,90.6606,39843.0
2024-11-27 13:00:00,92.73,92.76,92.65,92.72,26704.0,90.6606,90.6899,90.5824,90.6508,26704.0
2024-11-27 13:10:00,92.72,92.83,92.66,92.66,41736.0,90.6508,90.7584,90.5922,90.5922,41736.0
2024-11-27 13:20:00,92.67,92.73,92.61,92.66,21200.0,90.6019,90.6606,90.5433,90.5922,21200.0
2024-11-27 13:30:00,92.65,92.67,92.55,92.57,26246.0,90.5824,90.6019,90.4846,90.5042,26246.0
2024-11-27 13:40:00,92.57,92.62,92.52,92.56,27536.0,90.5042,90.553,90.4553,90.4944,27536.0
2024-11-27 13:50:00,92.56,92.61,92.42,92.44,25982.0,90.4944,90.5433,90.3575,90.3771,25982.0
2024-11-27 14:00:00,92.44,92.5,92.39,92.43,57791.0,90.3771,90.4357,90.3282,90.3673,57791.0
2024-11-27 14:10:00,92.44,92.54,92.4,92.51,35221.0,90.3771,90.4748,90.338,90.4455,35221.0
2024-11-27 14:20:00,92.53,92.68,92.49,92.59,34988.0,90.4651,90.6117,90.4259,90.5237,34988.0
2024-11-27 14:30:00,92.58,92.61,92.5,92.57,27683.0,90.5139,90.5433,90.4357,90.5042,27683.0
2024-11-27 14:40:00,92.55,92.58,92.49,92.52,29890.0,90.4846,90.5139,90.4259,90.4553,29890.0
2024-11-27 14:50:00,92.5,92.59,92.45,92.56,69741.0,90.4357,90.5237,90.3868,90.4944,69741.0
2024-11-27 15:00:00,92.55,92.63,92.48,92.58,31909.0,90.4846,90.5628,90.4162,90.5139,31909.0
2024-11-27 15:10:00,92.59,92.59,92.47,92.54,28887.0,90.5237,90.5237,90.4064,90.4748,28887.0
2024-11-27 15:20:00,92.54,92.64,92.53,92.64,31538.0,90.4748,90.5726,90.4651,90.5726,31538.0
2024-11-27 15:30:00,92.63,92.75,92.6,92.62,54696.0,90.5628,90.6801,90.5335,90.553,54696.0
2024-11-27 15:40:00,92.61,92.81,92.58,92.81,53553.0,90.5433,90.7388,90.5139,90.7388,53553.0
2024-11-27 15:50:00,92.81,92.87,92.38,92.41,363169.0,90.7388,90.7975,90.3184,90.3477,363169.0
2024-11-29 09:30:00,92.84,93.16,92.46,92.54,215474.0,90.7681,91.081,90.3966,90.4748,215474.0
2024-11-29 09:40:00,92.57,92.62,92.33,92.49,72542.0,90.5042,90.553,90.2695,90.4259,72542.0
2024-11-29 09:50:00,92.49,92.61,92.38,92.4,97675.0,90.4259,90.5433,90.3184,90.338,97675.0
2024-11-29 10:00:00,92.39,92.61,92.38,92.56,66872.0,90.3282,90.5433,90.3184,90.4944,66872.0
2024-11-29 10:10:00,92.52,92.63,92.48,92.51,45585.0,90.4553,90.5628,90.4162,90.4455,45585.0
2024-11-29 10:20:00,92.5,92.65,92.43,92.64,46938.0,90.4357,90.5824,90.3673,90.5726,46938.0
2024-11-29 10:30:00,92.65,92.67,92.43,92.53,59281.0,90.5824,90.6019,90.3673,90.4651,59281.0
2024-11-29 10:40:00,92.53,92.82,92.45,92.81,36779.0,90.4651,90.7486,90.3868,90.7388,36779.0
2024-11-29 10:50:00,92.81,92.85,92.67,92.84,44002.0,90.7388,90.7779,90.6019,90.7681,44002.0
2024-11-29 11:00:00,92.83,92.93,92.7,92.86,35104.0,90.7584,90.8561,90.6313,90.7877,35104.0
2024-11-29 11:10:00,92.87,92.87,92.69,92.71,42012.0,90.7975,90.7975,90.6215,90.641,42012.0
2024-11-29 11:20:00,92.71,92.83,92.71,92.81,61101.0,90.641,90.7584,90.641,90.7388,61101.0
2024-11-29 11:30:00,92.81,92.88,92.76,92.76,42855.0,90.7388,90.8072,90.6899,90.6899,42855.0
2024-11-29 11:40:00,92.77,92.92,92.71,92.88,41889.0,90.6997,90.8463,90.641,90.8072,41889.0
2024-11-29 11:50:00,92.88,92.97,92.85,92.88,35216.0,90.8072,90.8952,90.7779,90.8072,35216.0
2024-11-29 12:00:00,92.89,92.98,92.81,92.97,36079.0,90.817,90.905,90.7388,90.8952,36079.0
2024-11-29 12:10:00,92.98,93.0,92.9,92.98,46511.0,90.905,90.9246,90.8268,90.905,46511.0
2024-11-29 12:20:00,92.98,93.04,92.97,93.03,43787.0,90.905,90.9637,90.8952,90.9539,43787.0
2024-11-29 12:30:00,93.03,93.11,92.95,92.95,49568.0,90.9539,91.0321,90.8757,90.8757,49568.0
2024-11-29 12:40:00,92.95,93.06,92.92,93.06,66576.0,90.8757,90.9832,90.8463,90.9832,66576.0
2024-11-29 12:50:00,93.05,93.05,92.56,92.56,286450.0,90.9734,90.9734,90.4944,90.4944,286450.0
2024-12-02 09:30:00,92.53,93.26,92.49,93.15,203305.0,90.4651,91.1788,90.4259,91.0712,203305.0
2024-12-02 09:40:00,93.2,93.21,92.99,93.07,45534.0,91.1201,91.1299,90.9148,90.993,45534.0
2024-12-02 09:50:00,93.03,93.36,92.92,93.34,95915.0,90.9539,91.2765,90.8463,91.257,95915.0
2024-12-02 10:00:00,93.34,93.4,93.18,93.21,109937.0,91.257,91.3156,91.1005,91.1299,109937.0
2024-12-02 10:10:00,93.19,93.31,93.06,93.12,55678.0,91.1103,91.2276,90.9832,91.0419,55678.0
2024-12-02 10:20:00,93.12,93.16,93.01,93.02,46925.0,91.0419,91.081,90.9343,90.9441,46925.0
2024-12-02 10:30:00,93.01,93.18,92.98,93.16,90067.0,90.9343,91.1005,90.905,91.081,90067.0
2024-12-02 10:40:00,93.15,93.3,93.09,93.23,50071.0,91.0712,91.2179,91.0126,91.1494,50071.0
2024-12-02 10:50:00,93.23,93.25,93.09,93.17,43670.0,91.1494,91.169,91.0126,91.0908,43670.0
2024-12-02 11:00:00,93.17,93.26,93.11,93.26,39464.0,91.0908,91.1788,91.0321,91.1788,39464.0
2024-12-02 11:10:00,93.26,93.29,93.17,93.24,46068.0,91.1788,91.2081,91.0908,91.1592,46068.0
2024-12-02 11:20:00,93.25,93.56,93.25,93.54,86951.0,91.169,91.4721,91.169,91.4525,86951.0
2024-12-02 11:30:00,93.55,93.67,93.54,93.6,55821.0,91.4623,91.5796,91.4525,91.5112,55821.0
2024-12-02 11:40:00,93.6,93.74,93.6,93.7,44258.0,91.5112,91.6481,91.5112,91.6089,44258.0
2024-12-02 11:50:00,93.71,93.87,93.69,93.72,57695.0,91.6187,91.7751,91.5992,91.6285,57695.0
2024-12-02 12:00:00,93.71,93.82,93.66,93.66,40441.0,91.6187,91.7263,91.5698,91.5698,40441.0
2024-12-02 12:10:00,93.67,93.79,93.63,93.65,36405.0,91.5796,91.6969,91.5405,91.5601,36405.0
2024-12-02 12:20:00,93.64,93.73,93.58,93.72,36338.0,91.5503,91.6383,91.4916,91.6285,36338.0
2024-12-02 12:30:00,93.73,93.86,93.7,93.79,45972.0,91.6383,91.7654,91.6089,91.6969,45972.0
2024-12-02 12:40:00,93.78,93.95,93.75,93.95,39192.0,91.6872,91.8534,91.6578,91.8534,39192.0
2024-12-02 12:50:00,93.95,94.0,93.91,93.92,50601.0,91.8534,91.9022,91.8143,91.824,50601.0
2024-12-02 13:00:00,93.91,93.95,93.85,93.94,35905.0,91.8143,91.8534,91.7556,91.8436,35905.0
2024-12-02 13:10:00,93.94,94.13,93.94,94.12,64734.0,91.8436,92.0293,91.8436,92.0196,64734.0
2024-12-02 13:20:00,94.12,94.17,94.05,94.15,47890.0,92.0196,92.0685,91.9511,92.0489,47890.0
2024-12-02 13:30:00,94.16,94.21,94.08,94.19,43912.0,92.0587,92.1076,91.9805,92.088,43912.0
2024-12-02 13:40:00,94.19,94.25,94.07,94.22,59823.0,92.088,92.1467,91.9707,92.1173,59823.0
2024-12-02 13:50:00,94.22,94.22,94.15,94.2,33343.0,92.1173,92.1173,92.0489,92.0978,33343.0
2024-12-02 14:00:00,94.19,94.23,94.07,94.12,42113.0,92.088,92.1271,91.9707,92.0196,42113.0
2024-12-02 14:10:00,94.13,94.14,93.94,93.95,44500.0,92.0293,92.0391,91.8436,91.8534,44500.0
2024-12-02 14:20:00,93.97,93.97,93.83,93.94,37895.0,91.8729,91.8729,91.736,91.8436,37895.0
2024-12-02 14:30:00,93.94,94.23,93.93,94.18,69488.0,91.8436,92.1271,91.8338,92.0782,69488.0
2024-12-02 14:40:00,94.18,94.29,94.17,94.26,48235.0,92.0782,92.1858,92.0685,92.1564,48235.0
2024-12-02 14:50:00,94.24,94.34,94.21,94.28,83856.0,92.1369,92.2347,92.1076,92.176,83856.0
2024-12-02 15:00:00,94.28,94.29,94.15,94.15,50896.0,92.176,92.1858,92.0489,92.0489,50896.0
2024-12-02 15:10:00,94.15,94.31,94.14,94.3,67538.0,92.0489,92.2053,92.0391,92.1956,67538.0
2024-12-02 15:20:00,94.31,94.36,94.08,94.15,95043.0,92.2053,92.2542,91.9805,92.0489,95043.0
2024-12-02 15:30:00,94.15,94.19,94.08,94.08,75937.0,92.0489,92.088,91.9805,91.9805,75937.0
2024-12-02 15:40:00,94.09,94.22,93.99,94.14,109398.0,91.9902,92.1173,91.8925,92.0391,109398.0
2024-12-02 15:50:00,94.14,94.25,93.96,94.02,269143.0,92.0391,92.1467,91.8631,91.9218,269143.0
2024-12-03 09:30:00,93.81,94.29,93.8,94.14,131073.0,91.7165,92.1858,91.7067,92.0391,131073.0
2024-12-03 09:40:00,94.07,94.27,93.93,93.96,44913.0,91.9707,92.1662,91.8338,91.8631,44913.0
2024-12-03 09:50:00,93.97,94.13,93.88,94.06,35650.0,91.8729,92.0293,91.7849,91.9609,35650.0
2024-12-03 10:00:00,94.05,94.07,93.89,94.07,60086.0,91.9511,91.9707,91.7947,91.9707,60086.0
2024-12-03 10:10:00,94.06,94.08,93.82,93.91,66789.0,91.9609,91.9805,91.7263,91.8143,66789.0
2024-12-03 10:20:00,93.92,93.96,93.84,93.89,34884.0,91.824,91.8631,91.7458,91.7947,34884.0
2024-12-03 10:30:00,93.88,94.06,93.8,94.0,50280.0,91.7849,91.9609,91.7067,91.9022,50280.0
2024-12-03 10:40:00,93.99,93.99,93.88,93.95,35122.0,91.8925,91.8925,91.7849,91.8534,35122.0
2024-12-03 10:50:00,93.94,94.04,93.92,94.0,35413.0,91.8436,91.9414,91.824,91.9022,35413.0
2024-12-03 11:00:00,94.01,94.03,93.75,94.02,45300.0,91.912,91.9316,91.6578,91.9218,45300.0
2024-12-03 11:10:00,94.02,94.27,94.01,94.22,43916.0,91.9218,92.1662,91.912,92.1173,43916.0
2024-12-03 11:20:00,94.21,94.34,94.19,94.33,26217.0,92.1076,92.2347,92.088,92.2249,26217.0
2024-12-03 11:30:00,94.34,94.37,94.16,94.19,23875.0,92.2347,92.264,92.0587,92.088,23875.0
2024-12-03 11:40:00,94.18,94.32,94.16,94.27,40395.0,92.0782,92.2151,92.0587,92.1662,40395.0
2024-12-03 11:50:00,94.27,94.39,94.24,94.37,104097.0,92.1662,92.2835,92.1369,92.264,104097.0
2024-12-03 12:00:00,94.37,94.38,94.25,94.28,75794.0,92.264,92.2738,92.1467,92.176,75794.0
2024-12-03 12:10:00,94.28,94.28,94.13,94.23,57165.0,92.176,92.176,92.0293,92.1271,57165.0
2024-12-03 12:20:00,94.23,94.32,94.21,94.31,20026.0,92.1271,92.2151,92.1076,92.2053,20026.0
2024-12-03 12:30:00,94.29,94.37,94.29,94.31,18142.0,92.1858,92.264,92.1858,92.2053,18142.0
2024-12-03 12:40:00,94.31,94.31,94.18,94.24,108777.0,92.2053,92.2053,92.0782,92.1369,108777.0
2024-12-03 12:50:00,94.23,94.31,94.2,94.31,460624.0,92.1271,92.2053,92.0978,92.2053,460624.0
2024-12-03 13:00:00,94.32,94.36,94.07,94.07,27735.0,92.2151,92.2542,91.9707,91.9707,27735.0
2024-12-03 13:10:00,94.1,94.1,93.97,93.99,25517.0,92.0,92.0,91.8729,91.8925,25517.0
2024-12-03 13:20:00,93.99,94.1,93.87,93.87,139097.0,91.8925,92.0,91.7751,91.7751,139097.0
2024-12-03 13:30:00,93.85,93.98,93.81,93.97,27462.0,91.7556,91.8827,91.7165,91.8729,27462.0
2024-12-03 13:40:00,93.97,93.97,93.84,93.86,18566.0,91.8729,91.8729,91.7458,91.7654,18566.0
2024-12-03 13:50:00,93.87,93.9,93.82,93.86,16351.0,91.7751,91.8045,91.7263,91.7654,16351.0
2024-12-03 14:00:00,93.85,93.85,93.75,93.77,24868.0,91.7556,91.7556,91.6578,91.6774,24868.0
2024-12-03 14:10:00,93.75,93.75,93.67,93.74,23037.0,91.6578,91.6578,91.5796,91.6481,23037.0
2024-12-03 14:20:00,93.74,93.79,93.69,93.72,29114.0,91.6481,91.6969,91.5992,91.6285,29114.0
2024-12-03 14:30:00,93.72,93.75,93.69,93.71,20210.0,91.6285,91.6578,91.5992,91.6187,20210.0
2024-12-03 14:40:00,93.7,93.76,93.69,93.76,25181.0,91.6089,91.6676,91.5992,91.6676,25181.0
2024-12-03 14:50:00,93.75,93.79,93.64,93.65,23469.0,91.6578,91.6969,91.5503,91.5601,23469.0
2024-12-03 15:00:00,93.64,93.64,93.48,93.51,40115.0,91.5503,91.5503,91.3939,91.4232,40115.0
2024-12-03 15:10:00,93.5,93.51,93.43,93.48,48013.0,91.4134,91.4232,91.345,91.3939,48013.0
2024-12-03 15:20:00,93.48,93.48,93.33,93.35,50521.0,91.3939,91.3939,91.2472,91.2668,50521.0
2024-12-03 15:30:00,93.34,93.36,93.23,93.24,59857.0,91.257,91.2765,91.1494,91.1592,59857.0
2024-12-03 15:40:00,93.24,93.33,93.18,93.2,177143.0,91.1592,91.2472,91.1005,91.1201,177143.0
2024-12-03 15:50:00,93.19,93.21,92.46,92.47,670614.0,91.1103,91.1299,90.3966,90.4064,670614.0
2024-12-04 09:30:00,92.45,92.6,90.66,90.74,248009.0,90.3868,90.5335,88.6368,88.715,248009.0
2024-12-04 09:40:00,90.83,90.86,90.27,90.57,151912.0,88.803,88.8323,88.2555,88.5488,151912.0
2024-12-04 09:50:00,90.57,90.58,90.16,90.54,132656.0,88.5488,88.5586,88.1479,88.5195,132656.0
2024-12-04 10:00:00,90.54,90.56,90.06,90.08,144265.0,88.5195,88.539,88.0502,88.0697,144265.0
2024-12-04 10:10:00,90.09,90.8,89.86,90.8,167300.0,88.0795,88.7737,87.8546,88.7737,167300.0
2024-12-04 10:20:00,90.79,90.92,90.58,90.92,171257.0,88.7639,88.891,88.5586,88.891,171257.0
2024-12-04 10:30:00,90.93,91.28,90.89,91.23,113069.0,88.9008,89.2429,88.8617,89.1941,113069.0
2024-12-04 10:40:00,91.2,91.27,91.01,91.09,60192.0,89.1647,89.2332,88.979,89.0572,60192.0
2024-12-04 10:50:00,91.09,91.23,91.06,91.14,178928.0,89.0572,89.1941,89.0279,89.1061,178928.0
2024-12-04 11:00:00,91.14,91.32,91.05,91.26,151352.0,89.1061,89.2821,89.0181,89.2234,151352.0
2024-12-04 11:10:00,91.26,91.37,91.06,91.07,181192.0,89.2234,89.3309,89.0279,89.0376,181192.0
2024-12-04 11:20:00,91.06,91.17,91.01,91.09,61110.0,89.0279,89.1354,88.979,89.0572,61110.0
2024-12-04 11:30:00,91.11,91.23,91.07,91.2,49089.0,89.0767,89.1941,89.0376,89.1647,49089.0
2024-12-04 11:40:00,91.19,91.33,91.13,91.29,119684.0,89.155,89.2918,89.0963,89.2527,119684.0
2024-12-04 11:50:00,91.28,91.42,91.23,91.23,81191.0,89.2429,89.3798,89.1941,89.1941,81191.0
2024-12-04 12:00:00,91.22,91.41,91.16,91.35,82380.0,89.1843,89.37,89.1256,89.3114,82380.0
2024-12-04 12:10:00,91.34,91.46,91.23,91.27,156203.0,89.3016,89.4189,89.1941,89.2332,156203.0
2024-12-04 12:20:00,91.29,91.47,91.21,91.28,120075.0,89.2527,89.4287,89.1745,89.2429,120075.0
2024-12-04 12:30:00,91.28,91.58,91.28,91.49,208690.0,89.2429,89.5363,89.2429,89.4483,208690.0
2024-12-04 12:40:00,91.52,91.58,91.47,91.58,113717.0,89.4776,89.5363,89.4287,89.5363,113717.0
2024-12-04 12:50:00,91.57,91.61,91.42,91.42,42472.0,89.5265,89.5656,89.3798,89.3798,42472.0
2024-12-04 13:00:00,91.42,91.45,91.33,91.39,47968.0,89.3798,89.4092,89.2918,89.3505,47968.0
2024-12-04 13:10:00,91.39,91.54,91.34,91.36,147335.0,89.3505,89.4971,89.3016,89.3212,147335.0
2024-12-04 13:20:00,91.36,91.38,91.31,91.32,44581.0,89.3212,89.3407,89.2723,89.2821,44581.0
2024-12-04 13:30:00,91.3,91.54,91.27,91.45,120203.0,89.2625,89.4971,89.2332,89.4092,120203.0
2024-12-04 13:40:00,91.45,91.65,91.42,91.64,39010.0,89.4092,89.6047,89.3798,89.5949,39010.0
2024-12-04 13:50:00,91.66,91.72,91.57,91.65,162974.0,89.6145,89.6731,89.5265,89.6047,162974.0
2024-12-04 14:00:00,91.63,91.66,91.42,91.47,113102.0,89.5851,89.6145,89.3798,89.4287,113102.0
2024-12-04 14:10:00,91.47,91.59,91.43,91.48,40162.0,89.4287,89.546,89.3896,89.4385,40162.0
2024-12-04 14:20:00,91.5,91.57,91.38,91.44,151614.0,89.458,89.5265,89.3407,89.3994,151614.0
2024-12-04 14:30:00,91.44,91.56,91.41,91.52,32359.0,89.3994,89.5167,89.37,89.4776,32359.0
2024-12-04 14:40:00,91.52,91.53,91.46,91.51,30424.0,89.4776,89.4874,89.4189,89.4678,30424.0
2024-12-04 14:50:00,91.51,91.61,91.49,91.5,46568.0,89.4678,89.5656,89.4483,89.458,46568.0
2024-12-04 15:00:00,91.5,91.56,91.47,91.47,49637.0,89.458,89.5167,89.4287,89.4287,49637.0
2024-12-04 15:10:00,91.48,91.51,91.43,91.48,48160.0,89.4385,89.4678,89.3896,89.4385,48160.0
2024-12-04 15:20:00,91.48,91.55,91.47,91.49,60112.0,89.4385,89.5069,89.4287,89.4483,60112.0
2024-12-04 15:30:00,91.5,91.59,91.49,91.54,90753.0,89.458,89.546,89.4483,89.4971,90753.0
2024-12-04 15:40:00,91.54,91.56,91.44,91.53,104769.0,89.4971,89.5167,89.3994,89.4874,104769.0
2024-12-04 15:50:00,91.53,91.72,91.39,91.58,767989.0,89.4874,89.6731,89.3505,89.5363,767989.0
2024-12-05 09:30:00,91.85,93.53,91.6,93.38,268760.0,89.8002,91.4427,89.5558,91.2961,268760.0
2024-12-05 09:40:00,93.38,93.47,92.77,92.84,97067.0,91.2961,91.3841,90.6997,90.7681,97067.0
2024-12-05 09:50:00,92.85,93.3,92.81,93.3,75189.0,90.7779,91.2179,90.7388,91.2179,75189.0
2024-12-05 10:00:00,93.26,93.44,93.14,93.28,67300.0,91.1788,91.3547,91.0614,91.1983,67300.0
2024-12-05 10:10:00,93.28,94.27,93.24,94.22,189318.0,91.1983,92.1662,91.1592,92.1173,189318.0
2024-12-05 10:20:00,94.23,94.25,93.78,93.8,88001.0,92.1271,92.1467,91.6872,91.7067,88001.0
2024-12-05 10:30:00,93.83,93.98,93.75,93.93,57949.0,91.736,91.8827,91.6578,91.8338,57949.0
2024-12-05 10:40:00,93.93,93.93,93.58,93.9,312895.0,91.8338,91.8338,91.4916,91.8045,312895.0
2024-12-05 10:50:00,93.92,94.1,93.82,93.88,214577.0,91.824,92.0,91.7263,91.7849,214577.0
2024-12-05 11:00:00,93.9,93.95,93.63,93.66,87553.0,91.8045,91.8534,91.5405,91.5698,87553.0
2024-12-05 11:10:00,93.67,93.67,93.34,93.37,55272.0,91.5796,91.5796,91.257,91.2863,55272.0
2024-12-05 11:20:00,93.35,93.48,93.25,93.47,49320.0,91.2668,91.3939,91.169,91.3841,49320.0
2024-12-05 11:30:00,93.46,93.46,93.17,93.2,50518.0,91.3743,91.3743,91.0908,91.1201,50518.0
2024-12-05 11:40:00,93.2,93.25,93.09,93.14,78584.0,91.1201,91.169,91.0126,91.0614,78584.0
2024-12-05 11:50:00,93.11,93.11,92.93,92.99,84140.0,91.0321,91.0321,90.8561,90.9148,84140.0
2024-12-05 12:00:00,93.02,93.11,92.98,93.09,32730.0,90.9441,91.0321,90.905,91.0126,32730.0
2024-12-05 12:10:00,93.08,93.41,92.95,93.32,55912.0,91.0028,91.3254,90.8757,91.2374,55912.0
2024-12-05 12:20:00,93.32,93.39,93.18,93.19,39255.0,91.2374,91.3059,91.1005,91.1103,39255.0
2024-12-05 12:30:00,93.19,93.42,93.18,93.32,39377.0,91.1103,91.3352,91.1005,91.2374,39377.0
2024-12-05 12:40:00,93.33,93.41,93.25,93.35,32351.0,91.2472,91.3254,91.169,91.2668,32351.0
2024-12-05 12:50:00,93.37,93.37,93.15,93.2,40209.0,91.2863,91.2863,91.0712,91.1201,40209.0
2024-12-05 13:00:00,93.2,93.33,93.15,93.15,40005.0,91.1201,91.2472,91.0712,91.0712,40005.0
2024-12-05 13:10:00,93.15,93.23,93.08,93.11,45711.0,91.0712,91.1494,91.0028,91.0321,45711.0
2024-12-05 13:20:00,93.09,93.12,92.98,93.03,58272.0,91.0126,91.0419,90.905,90.9539,58272.0
2024-12-05 13:30:00,93.01,93.16,93.0,93.14,29388.0,90.9343,91.081,90.9246,91.0614,29388.0
2024-12-05 13:40:00,93.15,93.17,93.1,93.16,33365.0,91.0712,91.0908,91.0223,91.081,33365.0
2024-12-05 13:50:00,93.17,93.28,93.14,93.27,36134.0,91.0908,91.1983,91.0614,91.1885,36134.0
2024-12-05 14:00:00,93.27,93.43,93.26,93.43,34202.0,91.1885,91.345,91.1788,91.345,34202.0
2024-12-05 14:10:00,93.43,93.46,93.31,93.39,43640.0,91.345,91.3743,91.2276,91.3059,43640.0
2024-12-05 14:20:00,93.39,93.41,93.31,93.32,29454.0,91.3059,91.3254,91.2276,91.2374,29454.0
2024-12-05 14:30:00,93.31,93.47,93.13,93.25,179733.0,91.2276,91.3841,91.0517,91.169,179733.0
2024-12-05 14:40:00,93.23,93.24,93.06,93.16,33283.0,91.1494,91.1592,90.9832,91.081,33283.0
2024-12-05 14:50:00,93.18,93.3,93.15,93.24,50531.0,91.1005,91.2179,91.0712,91.1592,50531.0
2024-12-05 15:00:00,93.24,93.33,93.14,93.33,53264.0,91.1592,91.2472,91.0614,91.2472,53264.0
2024-12-05 15:10:00,93.34,93.5,93.33,93.44,64339.0,91.257,91.4134,91.2472,91.3547,64339.0
2024-12-05 15:20:00,93.45,93.61,93.43,93.54,88240.0,91.3645,91.521,91.345,91.4525,88240.0
2024-12-05 15:30:00,93.54,93.54,93.35,93.4,109354.0,91.4525,91.4525,91.2668,91.3156,109354.0
2024-12-05 15:40:00,93.4,93.45,93.33,93.33,264674.0,91.3156,91.3645,91.2472,91.2472,264674.0
2024-12-05 15:50:00,93.34,93.56,93.31,93.38,562546.0,91.257,91.4721,91.2276,91.2961,562546.0
2024-12-06 09:30:00,93.5,94.22,93.18,94.21,143294.0,91.4134,92.1173,91.1005,92.1076,143294.0
2024-12-06 09:40:00,94.14,94.14,93.57,93.61,60378.0,92.0391,92.0391,91.4818,91.521,60378.0
2024-12-06 09:50:00,93.61,94.0,93.61,94.0,50398.0,91.521,91.9022,91.521,91.9022,50398.0
2024-12-06 10:00:00,94.0,94.01,93.67,93.76,79223.0,91.9022,91.912,91.5796,91.6676,79223.0
2024-12-06 10:10:00,93.76,93.78,93.39,93.41,53499.0,91.6676,91.6872,91.3059,91.3254,53499.0
2024-12-06 10:20:00,93.4,93.44,93.2,93.22,34938.0,91.3156,91.3547,91.1201,91.1397,34938.0
2024-12-06 10:30:00,93.22,93.22,92.95,93.02,70191.0,91.1397,91.1397,90.8757,90.9441,70191.0
2024-12-06 10:40:00,93.02,93.05,92.89,92.94,29672.0,90.9441,90.9734,90.817,90.8659,29672.0
2024-12-06 10:50:00,92.92,92.92,92.79,92.85,65461.0,90.8463,90.8463,90.7193,90.7779,65461.0
2024-12-06 11:00:00,92.86,93.01,92.76,92.87,52277.0,90.7877,90.9343,90.6899,90.7975,52277.0
2024-12-06 11:10:00,92.9,92.91,92.7,92.71,35126.0,90.8268,90.8366,90.6313,90.641,35126.0
2024-12-06 11:20:00,92.7,92.8,92.53,92.6,40845.0,90.6313,90.729,90.4651,90.5335,40845.0
2024-12-06 11:30:00,92.6,92.69,92.52,92.54,34025.0,90.5335,90.6215,90.4553,90.4748,34025.0
2024-12-06 11:40:00,92.55,92.59,92.46,92.57,39778.0,90.4846,90.5237,90.3966,90.5042,39778.0
2024-12-06 11:50:00,92.59,92.67,92.5,92.53,115209.0,90.5237,90.6019,90.4357,90.4651,115209.0
2024-12-06 12:00:00,92.52,92.52,92.37,92.47,26395.0,90.4553,90.4553,90.3086,90.4064,26395.0
2024-12-06 12:10:00,92.46,92.49,92.35,92.4,25605.0,90.3966,90.4259,90.2891,90.338,25605.0
2024-12-06 12:20:00,92.39,92.44,92.29,92.33,31916.0,90.3282,90.3771,90.2304,90.2695,31916.0
2024-12-06 12:30:00,92.33,92.38,92.23,92.28,25520.0,90.2695,90.3184,90.1717,90.2206,25520.0
2024-12-06 12:40:00,92.29,92.48,92.26,92.41,27191.0,90.2304,90.4162,90.2011,90.3477,27191.0
2024-12-06 12:50:00,92.4,92.46,92.37,92.42,38119.0,90.338,90.3966,90.3086,90.3575,38119.0
2024-12-06 13:00:00,92.43,92.54,92.36,92.54,38902.0,90.3673,90.4748,90.2988,90.4748,38902.0
2024-12-06 13:10:00,92.54,92.59,92.43,92.45,17881.0,90.4748,90.5237,90.3673,90.3868,17881.0
2024-12-06 13:20:00,92.45,92.45,92.38,92.41,33759.0,90.3868,90.3868,90.3184,90.3477,33759.0
2024-12-06 13:30:00,92.39,92.44,92.38,92.39,37163.0,90.3282,90.3771,90.3184,90.3282,37163.0
2024-12-06 13:40:00,92.4,92.42,92.36,92.4,34126.0,90.338,90.3575,90.2988,90.338,34126.0
2024-12-06 13:50:00,92.39,92.41,92.3,92.3,22260.0,90.3282,90.3477,90.2402,90.2402,22260.0
2024-12-06 14:00:00,92.31,92.39,92.28,92.38,23004.0,90.25,90.3282,90.2206,90.3184,23004.0
2024-12-06 14:10:00,92.37,92.4,92.3,92.31,31932.0,90.3086,90.338,90.2402,90.25,31932.0
2024-12-06 14:20:00,92.31,92.39,92.21,92.21,41408.0,90.25,90.3282,90.1522,90.1522,41408.0
2024-12-06 14:30:00,92.22,92.24,92.17,92.23,28928.0,90.162,90.1815,90.1131,90.1717,28928.0
2024-12-06 14:40:00,92.22,92.29,92.17,92.28,50520.0,90.162,90.2304,90.1131,90.2206,50520.0
2024-12-06 14:50:00,92.28,92.29,92.2,92.28,55605.0,90.2206,90.2304,90.1424,90.2206,55605.0
2024-12-06 15:00:00,92.3,92.3,92.2,92.24,43157.0,90.2402,90.2402,90.1424,90.1815,43157.0
2024-12-06 15:10:00,92.25,92.35,92.25,92.3,34024.0,90.1913,90.2891,90.1913,90.2402,34024.0
2024-12-06 15:20:00,92.3,92.33,92.13,92.17,62651.0,90.2402,90.2695,90.074,90.1131,62651.0
2024-12-06 15:30:00,92.17,92.25,92.15,92.15,66335.0,90.1131,90.1913,90.0935,90.0935,66335.0
2024-12-06 15:40:00,92.16,92.19,92.09,92.11,76448.0,90.1033,90.1326,90.0349,90.0544,76448.0
2024-12-06 15:50:00,92.12,92.17,92.03,92.12,413930.0,90.0642,90.1131,89.9762,90.0642,413930.0
2024-12-09 09:30:00,91.93,92.15,91.66,91.8,146729.0,89.8784,90.0935,89.6145,89.7513,146729.0
2024-12-09 09:40:00,91.74,91.84,91.27,91.31,63754.0,89.6927,89.7905,89.2332,89.2723,63754.0
2024-12-09 09:50:00,91.31,91.44,91.19,91.4,39156.0,89.2723,89.3994,89.155,89.3603,39156.0
2024-12-09 10:00:00,91.4,91.49,91.24,91.43,60245.0,89.3603,89.4483,89.2038,89.3896,60245.0
2024-12-09 10:10:00,91.43,91.43,91.2,91.29,135893.0,89.3896,89.3896,89.1647,89.2527,135893.0
2024-12-09 10:20:00,91.28,91.53,91.23,91.53,164627.0,89.2429,89.4874,89.1941,89.4874,164627.0
2024-12-09 10:30:00,91.53,91.62,91.47,91.56,84801.0,89.4874,89.5754,89.4287,89.5167,84801.0
2024-12-09 10:40:00,91.57,91.57,91.08,91.2,64826.0,89.5265,89.5265,89.0474,89.1647,64826.0
2024-12-09 10:50:00,91.22,91.43,91.17,91.36,45711.0,89.1843,89.3896,89.1354,89.3212,45711.0
2024-12-09 11:00:00,91.36,91.4,91.26,91.35,45300.0,89.3212,89.3603,89.2234,89.3114,45300.0
2024-12-09 11:10:00,91.34,91.37,91.19,91.2,39766.0,89.3016,89.3309,89.155,89.1647,39766.0
2024-12-09 11:20:00,91.2,91.32,91.15,91.18,63126.0,89.1647,89.2821,89.1158,89.1452,63126.0
2024-12-09 11:30:00,91.2,91.25,91.14,91.2,38532.0,89.1647,89.2136,89.1061,89.1647,38532.0
2024-12-09 11:40:00,91.2,91.26,91.18,91.2,42087.0,89.1647,89.2234,89.1452,89.1647,42087.0
2024-12-09 11:50:00,91.2,91.51,91.19,91.45,48297.0,89.1647,89.4678,89.155,89.4092,48297.0
2024-12-09 12:00:00,91.45,91.46,91.12,91.13,41483.0,89.4092,89.4189,89.0865,89.0963,41483.0
2024-12-09 12:10:00,91.12,91.18,91.1,91.1,22704.0,89.0865,89.1452,89.067,89.067,22704.0
2024-12-09 12:20:00,91.1,91.1,90.94,91.03,67889.0,89.067,89.067,88.9105,88.9985,67889.0
2024-12-09 12:30:00,91.03,91.13,91.0,91.08,30344.0,88.9985,89.0963,88.9692,89.0474,30344.0
2024-12-09 12:40:00,91.08,91.1,90.99,91.01,35566.0,89.0474,89.067,88.9594,88.979,35566.0
2024-12-09 12:50:00,91.01,91.13,90.94,90.94,32153.0,88.979,89.0963,88.9105,88.9105,32153.0
2024-12-09 13:00:00,90.95,91.0,90.85,90.91,38994.0,88.9203,88.9692,88.8225,88.8812,38994.0
2024-12-09 13:10:00,90.91,91.03,90.91,91.01,24875.0,88.8812,88.9985,88.8812,88.979,24875.0
2024-12-09 13:20:00,91.03,91.09,91.0,91.05,37730.0,88.9985,89.0572,88.9692,89.0181,37730.0
2024-12-09 13:30:00,91.04,91.05,90.93,90.94,48781.0,89.0083,89.0181,88.9008,88.9105,48781.0
2024-12-09 13:40:00,90.94,91.03,90.93,91.0,40376.0,88.9105,88.9985,88.9008,88.9692,40376.0
2024-12-09 13:50:00,91.0,91.01,90.9,90.94,37503.0,88.9692,88.979,88.8714,88.9105,37503.0
2024-12-09 14:00:00,90.92,90.92,90.75,90.88,39992.0,88.891,88.891,88.7248,88.8519,39992.0
2024-12-09 14:10:00,90.89,90.9,90.77,90.77,45685.0,88.8617,88.8714,88.7443,88.7443,45685.0
2024-12-09 14:20:00,90.77,90.83,90.72,90.78,44861.0,88.7443,88.803,88.6954,88.7541,44861.0
2024-12-09 14:30:00,90.79,91.01,90.76,90.91,78578.0,88.7639,88.979,88.7346,88.8812,78578.0
2024-12-09 14:40:00,90.9,90.94,90.7,90.78,119187.0,88.8714,88.9105,88.6759,88.7541,119187.0
2024-12-09 14:50:00,90.79,90.99,90.78,90.97,64925.0,88.7639,88.9594,88.7541,88.9399,64925.0
2024-12-09 15:00:00,90.97,90.98,90.85,90.88,46419.0,88.9399,88.9496,88.8225,88.8519,46419.0
2024-12-09 15:10:00,90.88,90.93,90.81,90.83,57227.0,88.8519,88.9008,88.7834,88.803,57227.0
2024-12-09 15:20:00,90.83,90.97,90.82,90.95,46768.0,88.803,88.9399,88.7932,88.9203,46768.0
2024-12-09 15:30:00,90.95,91.03,90.9,90.96,77087.0,88.9203,88.9985,88.8714,88.9301,77087.0
2024-12-09 15:40:00,90.95,91.0,90.5,90.87,306833.0,88.9203,88.9692,88.4804,88.8421,306833.0
2024-12-09 15:50:00,90.86,90.89,90.55,90.59,503042.0,88.8323,88.8617,88.5292,88.5683,503042.0
2024-12-10 09:30:00,91.35,92.15,91.12,91.72,146298.0,89.3114,90.0935,89.0865,89.6731,146298.0
2024-12-10 09:40:00,91.73,91.74,91.2,91.31,77324.0,89.6829,89.6927,89.1647,89.2723,77324.0
2024-12-10 09:50:00,91.31,91.32,90.94,91.22,80363.0,89.2723,89.2821,88.9105,89.1843,80363.0
2024-12-10 10:00:00,91.18,91.27,90.67,90.7,89124.0,89.1452,89.2332,88.6466,88.6759,89124.0
2024-12-10 10:10:00,90.66,90.92,90.64,90.88,52874.0,88.6368,88.891,88.6172,88.8519,52874.0
2024-12-10 10:20:00,90.9,91.16,90.88,91.15,58872.0,88.8714,89.1256,88.8519,89.1158,58872.0
2024-12-10 10:30:00,91.15,91.28,91.0,91.18,66550.0,89.1158,89.2429,88.9692,89.1452,66550.0
2024-12-10 10:40:00,91.19,91.44,91.11,91.41,57550.0,89.155,89.3994,89.0767,89.37,57550.0
2024-12-10 10:50:00,91.41,91.65,91.37,91.63,66150.0,89.37,89.6047,89.3309,89.5851,66150.0
2024-12-10 11:00:00,91.62,91.86,91.62,91.84,39976.0,89.5754,89.81,89.5754,89.7905,39976.0
2024-12-10 11:10:00,91.83,91.84,91.62,91.62,67129.0,89.7807,89.7905,89.5754,89.5754,67129.0
2024-12-10 11:20:00,91.69,91.74,91.57,91.73,54732.0,89.6438,89.6927,89.5265,89.6829,54732.0
2024-12-10 11:30:00,91.73,91.88,91.68,91.85,43132.0,89.6829,89.8296,89.634,89.8002,43132.0
2024-12-10 11:40:00,91.83,91.98,91.77,91.95,88889.0,89.7807,89.9273,89.722,89.898,88889.0
2024-12-10 11:50:00,91.96,92.07,91.82,92.06,67467.0,89.9078,90.0153,89.7709,90.0055,67467.0
2024-12-10 12:00:00,92.03,92.07,91.79,91.82,60522.0,89.9762,90.0153,89.7416,89.7709,60522.0
2024-12-10 12:10:00,91.84,91.95,91.8,91.93,40429.0,89.7905,89.898,89.7513,89.8784,40429.0
2024-12-10 12:20:00,91.97,92.04,91.8,92.01,50159.0,89.9176,89.986,89.7513,89.9567,50159.0
2024-12-10 12:30:00,91.99,92.13,91.95,91.95,69861.0,89.9371,90.074,89.898,89.898,69861.0
2024-12-10 12:40:00,91.97,92.15,91.95,92.07,45897.0,89.9176,90.0935,89.898,90.0153,45897.0
2024-12-10 12:50:00,92.07,92.07,91.94,91.95,45609.0,90.0153,90.0153,89.8882,89.898,45609.0
2024-12-10 13:00:00,91.95,92.06,91.9,91.98,40700.0,89.898,90.0055,89.8491,89.9273,40700.0
2024-12-10 13:10:00,91.99,92.06,91.94,92.06,32670.0,89.9371,90.0055,89.8882,90.0055,32670.0
2024-12-10 13:20:00,92.06,92.12,92.01,92.05,56185.0,90.0055,90.0642,89.9567,89.9958,56185.0
2024-12-10 13:30:00,92.05,92.13,91.91,91.96,57147.0,89.9958,90.074,89.8589,89.9078,57147.0
2024-12-10 13:40:00,91.96,92.19,91.96,92.07,47950.0,89.9078,90.1326,89.9078,90.0153,47950.0
2024-12-10 13:50:00,92.06,92.11,92.03,92.08,32838.0,90.0055,90.0544,89.9762,90.0251,32838.0
2024-12-10 14:00:00,92.07,92.13,91.96,92.0,79998.0,90.0153,90.074,89.9078,89.9469,79998.0
2024-12-10 14:10:00,92.02,92.28,92.01,92.28,91344.0,89.9664,90.2206,89.9567,90.2206,91344.0
2024-12-10 14:20:00,92.28,92.46,92.22,92.44,80405.0,90.2206,90.3966,90.162,90.3771,80405.0
2024-12-10 14:30:00,92.42,92.44,92.33,92.37,54543.0,90.3575,90.3771,90.2695,90.3086,54543.0
2024-12-10 14:40:00,92.39,92.58,92.38,92.56,70902.0,90.3282,90.5139,90.3184,90.4944,70902.0
2024-12-10 14:50:00,92.54,92.7,92.52,92.69,67397.0,90.4748,90.6313,90.4553,90.6215,67397.0
2024-12-10 15:00:00,92.7,92.92,92.61,92.86,91556.0,90.6313,90.8463,90.5433,90.7877,91556.0
2024-12-10 15:10:00,92.87,92.95,92.77,92.83,110295.0,90.7975,90.8757,90.6997,90.7584,110295.0
2024-12-10 15:20:00,92.83,92.88,92.75,92.83,91734.0,90.7584,90.8072,90.6801,90.7584,91734.0
2024-12-10 15:30:00,92.84,92.84,92.65,92.67,98096.0,90.7681,90.7681,90.5824,90.6019,98096.0
2024-12-10 15:40:00,92.68,92.68,92.25,92.3,138622.0,90.6117,90.6117,90.1913,90.2402,138622.0
2024-12-10 15:50:00,92.31,92.39,92.14,92.35,437905.0,90.25,90.3282,90.0838,90.2891,437905.0
2024-12-11 09:30:00,92.4,94.65,92.03,94.4,265313.0,90.338,92.5377,89.9762,92.2933,265313.0
2024-12-11 09:40:00,94.51,94.55,93.69,93.95,130658.0,92.4009,92.44,91.5992,91.8534,130658.0
2024-12-11 09:50:00,93.93,93.95,93.25,93.42,90666.0,91.8338,91.8534,91.169,91.3352,90666.0
2024-12-11 10:00:00,93.38,93.73,93.07,93.56,186855.0,91.2961,91.6383,90.993,91.4721,186855.0
2024-12-11 10:10:00,93.53,93.65,93.19,93.35,162639.0,91.4427,91.5601,91.1103,91.2668,162639.0
2024-12-11 10:20:00,93.34,93.87,93.33,93.6,144581.0,91.257,91.7751,91.2472,91.5112,144581.0
2024-12-11 10:30:00,93.59,93.75,93.53,93.68,137138.0,91.5014,91.6578,91.4427,91.5894,137138.0
2024-12-11 10:40:00,93.68,94.02,93.58,93.99,158007.0,91.5894,91.9218,91.4916,91.8925,158007.0
2024-12-11 10:50:00,93.98,94.04,93.87,93.94,105260.0,91.8827,91.9414,91.7751,91.8436,105260.0
2024-12-11 11:00:00,93.94,93.94,93.48,93.64,135537.0,91.8436,91.8436,91.3939,91.5503,135537.0
2024-12-11 11:10:00,93.64,93.83,93.61,93.81,91971.0,91.5503,91.736,91.521,91.7165,91971.0
2024-12-11 11:20:00,93.83,93.99,93.78,93.78,99776.0,91.736,91.8925,91.6872,91.6872,99776.0
2024-12-11 11:30:00,93.78,93.89,93.4,93.56,89806.0,91.6872,91.7947,91.3156,91.4721,89806.0
2024-12-11 11:40:00,93.58,93.77,93.48,93.52,59374.0,91.4916,91.6774,91.3939,91.433,59374.0
2024-12-11 11:50:00,93.52,93.52,93.32,93.38,42707.0,91.433,91.433,91.2374,91.2961,42707.0
2024-12-11 12:00:00,93.38,93.48,93.37,93.43,54558.0,91.2961,91.3939,91.2863,91.345,54558.0
2024-12-11 12:10:00,93.41,93.46,93.06,93.13,58814.0,91.3254,91.3743,90.9832,91.0517,58814.0
2024-12-11 12:20:00,93.12,93.24,93.05,93.17,67756.0,91.0419,91.1592,90.9734,91.0908,67756.0
2024-12-11 12:30:00,93.18,93.21,92.72,92.72,69059.0,91.1005,91.1299,90.6508,90.6508,69059.0
2024-12-11 12:40:00,92.7,93.12,92.7,93.08,68392.0,90.6313,91.0419,90.6313,91.0028,68392.0
2024-12-11 12:50:00,93.08,93.16,93.01,93.13,34292.0,91.0028,91.081,90.9343,91.0517,34292.0
2024-12-11 13:00:00,93.12,93.15,93.05,93.06,27566.0,91.0419,91.0712,90.9734,90.9832,27566.0
2024-12-11 13:10:00,93.07,93.08,92.88,92.91,48157.0,90.993,91.0028,90.8072,90.8366,48157.0
2024-12-11 13:20:00,92.9,92.99,92.72,92.86,41884.0,90.8268,90.9148,90.6508,90.7877,41884.0
2024-12-11 13:30:00,92.85,92.88,92.75,92.81,39717.0,90.7779,90.8072,90.6801,90.7388,39717.0
2024-12-11 13:40:00,92.81,92.91,92.61,92.61,33916.0,90.7388,90.8366,90.5433,90.5433,33916.0
2024-12-11 13:50:00,92.63,92.71,92.52,92.52,78701.0,90.5628,90.641,90.4553,90.4553,78701.0
2024-12-11 14:00:00,92.52,92.62,92.42,92.54,102904.0,90.4553,90.553,90.3575,90.4748,102904.0
2024-12-11 14:10:00,92.56,92.59,92.45,92.47,32319.0,90.4944,90.5237,90.3868,90.4064,32319.0
2024-12-11 14:20:00,92.48,92.62,92.42,92.61,91235.0,90.4162,90.553,90.3575,90.5433,91235.0
2024-12-11 14:30:00,92.61,92.65,92.51,92.58,86264.0,90.5433,90.5824,90.4455,90.5139,86264.0
2024-12-11 14:40:00,92.58,92.62,92.33,92.37,89095.0,90.5139,90.553,90.2695,90.3086,89095.0
2024-12-11 14:50:00,92.38,92.42,92.25,92.31,90197.0,90.3184,90.3575,90.1913,90.25,90197.0
2024-12-11 15:00:00,92.3,92.33,92.25,92.3,60822.0,90.2402,90.2695,90.1913,90.2402,60822.0
2024-12-11 15:10:00,92.29,92.32,92.06,92.13,137997.0,90.2304,90.2597,90.0055,90.074,137997.0
2024-12-11 15:20:00,92.13,92.14,92.0,92.06,90582.0,90.074,90.0838,89.9469,90.0055,90582.0
2024-12-11 15:30:00,92.05,92.13,91.94,92.12,96675.0,89.9958,90.074,89.8882,90.0642,96675.0
2024-12-11 15:40:00,92.12,92.12,91.94,91.98,102506.0,90.0642,90.0642,89.8882,89.9273,102506.0
2024-12-11 15:50:00,91.99,92.57,91.97,92.38,459313.0,89.9371,90.5042,89.9176,90.3184,459313.0
2024-12-12 09:30:00,92.34,92.46,91.44,91.9,135699.0,90.2793,90.3966,89.3994,89.8491,135699.0
2024-12-12 09:40:00,91.92,91.98,91.6,91.75,80672.0,89.8687,89.9273,89.5558,89.7025,80672.0
2024-12-12 09:50:00,91.76,92.16,91.71,92.09,49859.0,89.7122,90.1033,89.6634,90.0349,49859.0
2024-12-12 10:00:00,92.08,92.16,91.57,91.7,85246.0,90.0251,90.1033,89.5265,89.6536,85246.0
2024-12-12 10:10:00,91.7,91.84,91.63,91.81,61706.0,89.6536,89.7905,89.5851,89.7611,61706.0
2024-12-12 10:20:00,91.79,91.85,91.68,91.73,63542.0,89.7416,89.8002,89.634,89.6829,63542.0
2024-12-12 10:30:00,91.73,91.81,91.63,91.66,65844.0,89.6829,89.7611,89.5851,89.6145,65844.0
2024-12-12 10:40:00,91.69,92.1,91.66,92.04,85365.0,89.6438,90.0446,89.6145,89.986,85365.0
2024-12-12 10:50:00,92.03,92.22,92.0,92.2,43669.0,89.9762,90.162,89.9469,90.1424,43669.0
2024-12-12 11:00:00,92.2,92.46,92.15,92.45,59040.0,90.1424,90.3966,90.0935,90.3868,59040.0
2024-12-12 11:10:00,92.5,92.6,92.45,92.56,58241.0,90.4357,90.5335,90.3868,90.4944,58241.0
2024-12-12 11:20:00,92.55,92.79,92.52,92.7,50981.0,90.4846,90.7193,90.4553,90.6313,50981.0
2024-12-12 11:30:00,92.69,92.7,92.55,92.58,41685.0,90.6215,90.6313,90.4846,90.5139,41685.0
2024-12-12 11:40:00,92.58,92.76,92.52,92.68,79913.0,90.5139,90.6899,90.4553,90.6117,79913.0
2024-12-12 11:50:00,92.69,92.95,92.65,92.87,80798.0,90.6215,90.8757,90.5824,90.7975,80798.0
2024-12-12 12:00:00,92.88,92.98,92.78,92.83,62075.0,90.8072,90.905,90.7095,90.7584,62075.0
2024-12-12 12:10:00,92.84,92.85,92.71,92.83,46491.0,90.7681,90.7779,90.641,90.7584,46491.0
2024-12-12 12:20:00,92.83,92.9,92.72,92.86,50717.0,90.7584,90.8268,90.6508,90.7877,50717.0
2024-12-12 12:30:00,92.87,93.01,92.84,92.99,37544.0,90.7975,90.9343,90.7681,90.9148,37544.0
2024-12-12 12:40:00,92.99,93.11,92.92,93.09,62502.0,90.9148,91.0321,90.8463,91.0126,62502.0
2024-12-12 12:50:00,93.09,93.16,93.05,93.15,46689.0,91.0126,91.081,90.9734,91.0712,46689.0
2024-12-12 13:00:00,93.14,93.18,92.95,93.12,41664.0,91.0614,91.1005,90.8757,91.0419,41664.0
2024-12-12 13:10:00,93.12,93.12,92.88,92.91,31302.0,91.0419,91.0419,90.8072,90.8366,31302.0
2024-12-12 13:20:00,92.92,93.17,92.9,93.15,69093.0,90.8463,91.0908,90.8268,91.0712,69093.0
2024-12-12 13:30:00,93.15,93.22,92.9,92.99,75004.0,91.0712,91.1397,90.8268,90.9148,75004.0
2024-12-12 13:40:00,92.98,93.11,92.97,93.02,64951.0,90.905,91.0321,90.8952,90.9441,64951.0
2024-12-12 13:50:00,93.04,93.04,92.78,92.8,58818.0,90.9637,90.9637,90.7095,90.729,58818.0
2024-12-12 14:00:00,92.81,92.98,92.74,92.93,55356.0,90.7388,90.905,90.6704,90.8561,55356.0
2024-12-12 14:10:00,92.93,92.96,92.74,92.9,73139.0,90.8561,90.8855,90.6704,90.8268,73139.0
2024-12-12 14:20:00,92.9,92.93,92.75,92.75,71204.0,90.8268,90.8561,90.6801,90.6801,71204.0
2024-12-12 14:30:00,92.75,92.94,92.75,92.86,55902.0,90.6801,90.8659,90.6801,90.7877,55902.0
2024-12-12 14:40:00,92.86,92.95,92.81,92.86,48179.0,90.7877,90.8757,90.7388,90.7877,48179.0
2024-12-12 14:50:00,92.87,92.91,92.75,92.86,61313.0,90.7975,90.8366,90.6801,90.7877,61313.0
2024-12-12 15:00:00,92.87,92.93,92.76,92.92,89001.0,90.7975,90.8561,90.6899,90.8463,89001.0
2024-12-12 15:10:00,92.92,92.94,92.83,92.9,62281.0,90.8463,90.8659,90.7584,90.8268,62281.0
2024-12-12 15:20:00,92.9,92.93,92.72,92.85,65980.0,90.8268,90.8561,90.6508,90.7779,65980.0
2024-12-12 15:30:00,92.85,93.04,92.85,92.93,131041.0,90.7779,90.9637,90.7779,90.8561,131041.0
2024-12-12 15:40:00,92.93,92.97,92.82,92.87,176032.0,90.8561,90.8952,90.7486,90.7975,176032.0
2024-12-12 15:50:00,92.85,92.87,92.36,92.38,520230.0,90.7779,90.7975,90.2988,90.3184,520230.0
2024-12-13 09:30:00,91.64,91.82,89.64,89.66,213618.0,90.346,90.5234,88.3742,88.3939,213618.0
2024-12-13 09:40:00,89.64,90.28,89.15,90.16,305269.0,88.3742,89.0052,87.8911,88.8869,305269.0
2024-12-13 09:50:00,90.16,90.48,90.01,90.31,138150.0,88.8869,89.2023,88.739,89.0347,138150.0
2024-12-13 10:00:00,90.31,90.6,90.25,90.44,122542.0,89.0347,89.3207,88.9756,89.1629,122542.0
2024-12-13 10:10:00,90.44,90.77,90.43,90.7,138470.0,89.1629,89.4883,89.1531,89.4192,138470.0
2024-12-13 10:20:00,90.7,91.08,90.69,91.04,149312.0,89.4192,89.7939,89.4094,89.7544,149312.0
2024-12-13 10:30:00,91.04,91.17,90.87,91.17,69382.0,89.7544,89.8826,89.5868,89.8826,69382.0
2024-12-13 10:40:00,91.17,91.38,91.08,91.25,95397.0,89.8826,90.0896,89.7939,89.9615,95397.0
2024-12-13 10:50:00,91.24,91.46,91.03,91.43,107912.0,89.9516,90.1685,89.7446,90.1389,107912.0
2024-12-13 11:00:00,91.45,91.6,91.16,91.32,111433.0,90.1587,90.3065,89.8727,90.0305,111433.0
2024-12-13 11:10:00,91.34,91.51,91.23,91.34,93794.0,90.0502,90.2178,89.9418,90.0502,93794.0
2024-12-13 11:20:00,91.31,91.42,91.06,91.39,71594.0,90.0206,90.1291,89.7742,90.0995,71594.0
2024-12-13 11:30:00,91.39,91.51,91.27,91.39,71630.0,90.0995,90.2178,89.9812,90.0995,71630.0
2024-12-13 11:40:00,91.41,91.48,91.35,91.45,31217.0,90.1192,90.1882,90.0601,90.1587,31217.0
2024-12-13 11:50:00,91.46,91.66,91.27,91.66,113017.0,90.1685,90.3657,89.9812,90.3657,113017.0
2024-12-13 12:00:00,91.65,91.65,91.41,91.46,54553.0,90.3558,90.3558,90.1192,90.1685,54553.0
2024-12-13 12:10:00,91.45,91.48,91.25,91.25,65723.0,90.1587,90.1882,89.9615,89.9615,65723.0
2024-12-13 12:20:00,91.25,91.38,91.15,91.38,52555.0,89.9615,90.0896,89.8629,90.0896,52555.0
2024-12-13 12:30:00,91.39,91.51,91.36,91.48,77083.0,90.0995,90.2178,90.0699,90.1882,77083.0
2024-12-13 12:40:00,91.48,91.51,91.34,91.38,64312.0,90.1882,90.2178,90.0502,90.0896,64312.0
2024-12-13 12:50:00,91.38,91.47,91.29,91.33,52308.0,90.0896,90.1784,90.0009,90.0403,52308.0
2024-12-13 13:00:00,91.33,91.52,91.31,91.52,35034.0,90.0403,90.2277,90.0206,90.2277,35034.0
2024-12-13 13:10:00,91.53,91.66,91.51,91.57,66643.0,90.2375,90.3657,90.2178,90.277,66643.0
2024-12-13 13:20:00,91.56,91.72,91.51,91.65,60371.0,90.2671,90.4248,90.2178,90.3558,60371.0
2024-12-13 13:30:00,91.65,91.85,91.65,91.81,46414.0,90.3558,90.553,90.3558,90.5136,46414.0
2024-12-13 13:40:00,91.81,91.82,91.51,91.55,71553.0,90.5136,90.5234,90.2178,90.2572,71553.0
2024-12-13 13:50:00,91.55,91.55,91.46,91.47,72082.0,90.2572,90.2572,90.1685,90.1784,72082.0
2024-12-13 14:00:00,91.5,91.92,91.48,91.9,71294.0,90.2079,90.622,90.1882,90.6023,71294.0
2024-12-13 14:10:00,91.9,91.96,91.85,91.92,69850.0,90.6023,90.6615,90.553,90.622,69850.0
2024-12-13 14:20:00,91.92,92.03,91.85,91.87,93061.0,90.622,90.7305,90.553,90.5727,93061.0
2024-12-13 14:30:00,91.86,91.9,91.74,91.75,45991.0,90.5629,90.6023,90.4446,90.4544,45991.0
2024-12-13 14:40:00,91.75,91.91,91.73,91.87,59384.0,90.4544,90.6122,90.4347,90.5727,59384.0
2024-12-13 14:50:00,91.89,91.92,91.83,91.9,39754.0,90.5924,90.622,90.5333,90.6023,39754.0
2024-12-13 15:00:00,91.9,91.96,91.86,91.92,56914.0,90.6023,90.6615,90.5629,90.622,56914.0
2024-12-13 15:10:00,91.93,92.02,91.93,91.97,76839.0,90.6319,90.7206,90.6319,90.6713,76839.0
2024-12-13 15:20:00,91.97,92.0,91.9,91.94,72527.0,90.6713,90.7009,90.6023,90.6417,72527.0
2024-12-13 15:30:00,91.93,92.05,91.89,92.04,65854.0,90.6319,90.7502,90.5924,90.7403,65854.0
2024-12-13 15:40:00,92.05,92.11,91.94,92.0,85770.0,90.7502,90.8093,90.6417,90.7009,85770.0
2024-12-13 15:50:00,92.0,92.02,91.79,91.86,360711.0,90.7009,90.7206,90.4939,90.5629,360711.0
2024-12-16 09:30:00,91.96,93.11,91.9,93.06,215327.0,90.6615,91.7952,90.6023,91.7459,215327.0
2024-12-16 09:40:00,93.06,93.15,92.7,92.73,86435.0,91.7459,91.8346,91.391,91.4206,86435.0
2024-12-16 09:50:00,92.7,92.79,92.33,92.43,82610.0,91.391,91.4797,91.0262,91.1248,82610.0
2024-12-16 10:00:00,92.44,92.61,92.36,92.48,59559.0,91.1347,91.3023,91.0558,91.1741,59559.0
2024-12-16 10:10:00,92.48,92.78,92.41,92.78,70957.0,91.1741,91.4699,91.1051,91.4699,70957.0
2024-12-16 10:20:00,92.78,92.85,92.71,92.8,76060.0,91.4699,91.5389,91.4009,91.4896,76060.0
2024-12-16 10:30:00,92.78,92.96,92.73,92.96,49131.0,91.4699,91.6473,91.4206,91.6473,49131.0
2024-12-16 10:40:00,92.97,93.07,92.91,92.99,65330.0,91.6572,91.7558,91.598,91.6769,65330.0
2024-12-16 10:50:00,92.99,93.08,92.96,93.01,36575.0,91.6769,91.7656,91.6473,91.6966,36575.0
2024-12-16 11:00:00,93.01,93.11,92.91,93.03,46477.0,91.6966,91.7952,91.598,91.7163,46477.0
2024-12-16 11:10:00,93.03,93.03,92.79,92.87,57167.0,91.7163,91.7163,91.4797,91.5586,57167.0
2024-12-16 11:20:00,92.88,92.89,92.7,92.76,46648.0,91.5685,91.5783,91.391,91.4502,46648.0
2024-12-16 11:30:00,92.77,93.06,92.75,93.0,56151.0,91.46,91.7459,91.4403,91.6868,56151.0
2024-12-16 11:40:00,92.99,93.01,92.92,92.97,35927.0,91.6769,91.6966,91.6079,91.6572,35927.0
2024-12-16 11:50:00,92.97,93.09,92.91,93.03,45896.0,91.6572,91.7755,91.598,91.7163,45896.0
2024-12-16 12:00:00,93.03,93.19,93.0,93.19,35108.0,91.7163,91.8741,91.6868,91.8741,35108.0
2024-12-16 12:10:00,93.18,93.26,93.11,93.12,65560.0,91.8642,91.9431,91.7952,91.8051,65560.0
2024-12-16 12:20:00,93.12,93.2,93.05,93.06,33112.0,91.8051,91.8839,91.7361,91.7459,33112.0
2024-12-16 12:30:00,93.05,93.06,92.74,92.79,38249.0,91.7361,91.7459,91.4304,91.4797,38249.0
2024-12-16 12:40:00,92.79,92.89,92.69,92.73,80657.0,91.4797,91.5783,91.3811,91.4206,80657.0
2024-12-16 12:50:00,92.74,92.76,92.64,92.65,60882.0,91.4304,91.4502,91.3318,91.3417,60882.0
2024-12-16 13:00:00,92.64,92.8,92.64,92.79,53489.0,91.3318,91.4896,91.3318,91.4797,53489.0
2024-12-16 13:10:00,92.79,92.81,92.52,92.72,129538.0,91.4797,91.4994,91.2135,91.4107,129538.0
2024-12-16 13:20:00,92.72,92.85,92.7,92.84,70026.0,91.4107,91.5389,91.391,91.529,70026.0
2024-12-16 13:30:00,92.84,92.86,92.71,92.71,36946.0,91.529,91.5487,91.4009,91.4009,36946.0
2024-12-16 13:40:00,92.7,92.81,92.7,92.81,31055.0,91.391,91.4994,91.391,91.4994,31055.0
2024-12-16 13:50:00,92.8,92.85,92.7,92.77,45163.0,91.4896,91.5389,91.391,91.46,45163.0
2024-12-16 14:00:00,92.78,92.8,92.7,92.79,43156.0,91.4699,91.4896,91.391,91.4797,43156.0
2024-12-16 14:10:00,92.79,92.81,92.71,92.75,35912.0,91.4797,91.4994,91.4009,91.4403,35912.0
2024-12-16 14:20:00,92.74,92.78,92.7,92.72,34353.0,91.4304,91.4699,91.391,91.4107,34353.0
2024-12-16 14:30:00,92.72,92.75,92.7,92.7,39212.0,91.4107,91.4403,91.391,91.391,39212.0
2024-12-16 14:40:00,92.72,92.76,92.7,92.73,43219.0,91.4107,91.4502,91.391,91.4206,43219.0
2024-12-16 14:50:00,92.73,92.78,92.72,92.76,52187.0,91.4206,91.4699,91.4107,91.4502,52187.0
2024-12-16 15:00:00,92.75,92.75,92.54,92.56,48665.0,91.4403,91.4403,91.2333,91.253,48665.0
2024-12-16 15:10:00,92.56,92.62,92.45,92.47,41910.0,91.253,91.3121,91.1445,91.1642,41910.0
2024-12-16 15:20:00,92.47,92.47,92.3,92.3,74629.0,91.1642,91.1642,90.9966,90.9966,74629.0
2024-12-16 15:30:00,92.31,92.36,92.24,92.27,70344.0,91.0065,91.0558,90.9375,90.9671,70344.0
2024-12-16 15:40:00,92.27,92.27,92.16,92.2,94330.0,90.9671,90.9671,90.8586,90.8981,94330.0
2024-12-16 15:50:00,92.2,92.28,92.04,92.05,562021.0,90.8981,90.9769,90.7403,90.7502,562021.0
2024-12-17 09:30:00,91.91,93.56,91.88,93.52,220146.0,90.6122,92.2389,90.5826,92.1994,220146.0
2024-12-17 09:40:00,93.52,93.59,92.54,92.56,103413.0,92.1994,92.2684,91.2333,91.253,103413.0
2024-12-17 09:50:00,92.55,92.86,92.52,92.84,56335.0,91.2431,91.5487,91.2135,91.529,56335.0
2024-12-17 10:00:00,92.84,92.89,92.67,92.68,60172.0,91.529,91.5783,91.3614,91.3713,60172.0
2024-12-17 10:10:00,92.68,93.25,92.65,93.2,115403.0,91.3713,91.9332,91.3417,91.8839,115403.0
2024-12-17 10:20:00,93.21,93.36,92.93,93.12,98478.0,91.8938,92.0417,91.6178,91.8051,98478.0
2024-12-17 10:30:00,93.12,93.13,92.86,93.02,71976.0,91.8051,91.8149,91.5487,91.7065,71976.0
2024-12-17 10:40:00,93.0,93.2,92.83,92.95,54076.0,91.6868,91.8839,91.5192,91.6375,54076.0
2024-12-17 10:50:00,92.93,92.94,92.6,92.65,47153.0,91.6178,91.6276,91.2924,91.3417,47153.0
2024-12-17 11:00:00,92.64,93.01,92.59,92.95,56907.0,91.3318,91.6966,91.2826,91.6375,56907.0
2024-12-17 11:10:00,92.95,93.06,92.86,93.02,78507.0,91.6375,91.7459,91.5487,91.7065,78507.0
2024-12-17 11:20:00,93.03,93.03,92.52,92.63,53685.0,91.7163,91.7163,91.2135,91.322,53685.0
2024-12-17 11:30:00,92.61,92.83,92.59,92.83,96234.0,91.3023,91.5192,91.2826,91.5192,96234.0
2024-12-17 11:40:00,92.83,92.99,92.78,92.95,57238.0,91.5192,91.6769,91.4699,91.6375,57238.0
2024-12-17 11:50:00,92.98,93.29,92.94,93.12,84564.0,91.667,91.9727,91.6276,91.8051,84564.0
2024-12-17 12:00:00,93.12,93.25,92.87,92.9,44196.0,91.8051,91.9332,91.5586,91.5882,44196.0
2024-12-17 12:10:00,92.9,92.92,92.69,92.75,39488.0,91.5882,91.6079,91.3811,91.4403,39488.0
2024-12-17 12:20:00,92.79,92.81,92.65,92.69,31920.0,91.4797,91.4994,91.3417,91.3811,31920.0
2024-12-17 12:30:00,92.66,92.77,92.65,92.69,30177.0,91.3516,91.46,91.3417,91.3811,30177.0
2024-12-17 12:40:00,92.69,92.74,92.51,92.51,33779.0,91.3811,91.4304,91.2037,91.2037,33779.0
2024-12-17 12:50:00,92.52,92.61,92.47,92.56,32972.0,91.2135,91.3023,91.1642,91.253,32972.0
2024-12-17 13:00:00,92.56,92.56,92.43,92.5,40497.0,91.253,91.253,91.1248,91.1938,40497.0
2024-12-17 13:10:00,92.54,92.72,92.53,92.63,39193.0,91.2333,91.4107,91.2234,91.322,39193.0
2024-12-17 13:20:00,92.63,92.95,92.62,92.92,54105.0,91.322,91.6375,91.3121,91.6079,54105.0
2024-12-17 13:30:00,92.91,92.91,92.7,92.79,57604.0,91.598,91.598,91.391,91.4797,57604.0
2024-12-17 13:40:00,92.78,92.83,92.57,92.59,55751.0,91.4699,91.5192,91.2628,91.2826,55751.0
2024-12-17 13:50:00,92.6,92.62,92.54,92.58,32747.0,91.2924,91.3121,91.2333,91.2727,32747.0
2024-12-17 14:00:00,92.58,92.65,92.46,92.52,33812.0,91.2727,91.3417,91.1544,91.2135,33812.0
2024-12-17 14:10:00,92.51,92.68,92.51,92.6,54463.0,91.2037,91.3713,91.2037,91.2924,54463.0
2024-12-17 14:20:00,92.58,92.67,92.56,92.64,42986.0,91.2727,91.3614,91.253,91.3318,42986.0
2024-12-17 14:30:00,92.64,92.66,92.52,92.62,52548.0,91.3318,91.3516,91.2135,91.3121,52548.0
2024-12-17 14:40:00,92.61,92.62,92.48,92.48,50296.0,91.3023,91.3121,91.1741,91.1741,50296.0
2024-12-17 14:50:00,92.48,92.58,92.45,92.51,67681.0,91.1741,91.2727,91.1445,91.2037,67681.0
2024-12-17 15:00:00,92.5,92.64,92.43,92.64,61143.0,91.1938,91.3318,91.1248,91.3318,61143.0
2024-12-17 15:10:00,92.63,92.77,92.56,92.76,78641.0,91.322,91.46,91.253,91.4502,78641.0
2024-12-17 15:20:00,92.75,92.77,92.63,92.69,96382.0,91.4403,91.46,91.322,91.3811,96382.0
2024-12-17 15:30:00,92.7,92.74,92.59,92.63,126382.0,91.391,91.4304,91.2826,91.322,126382.0
2024-12-17 15:40:00,92.64,92.75,92.59,92.67,114782.0,91.3318,91.4403,91.2826,91.3614,114782.0
2024-12-17 15:50:00,92.68,92.9,92.68,92.79,421571.0,91.3713,91.5882,91.3713,91.4797,421571.0
2024-12-18 09:30:00,92.6,93.5,92.6,92.86,141297.0,91.2924,92.1797,91.2924,91.5487,141297.0
2024-12-18 09:40:00,92.87,92.88,92.36,92.44,50287.0,91.5586,91.5685,91.0558,91.1347,50287.0
2024-12-18 09:50:00,92.43,92.79,92.43,92.79,64074.0,91.1248,91.4797,91.1248,91.4797,64074.0
2024-12-18 10:00:00,92.73,92.89,92.5,92.81,61693.0,91.4206,91.5783,91.1938,91.4994,61693.0
2024-12-18 10:10:00,92.81,92.86,92.5,92.61,78703.0,91.4994,91.5487,91.1938,91.3023,78703.0
2024-12-18 10:20:00,92.64,92.69,92.55,92.56,35190.0,91.3318,91.3811,91.2431,91.253,35190.0
2024-12-18 10:30:00,92.56,92.68,92.54,92.54,84260.0,91.253,91.3713,91.2333,91.2333,84260.0
2024-12-18 10:40:00,92.53,92.75,92.51,92.55,58701.0,91.2234,91.4403,91.2037,91.2431,58701.0
2024-12-18 10:50:00,92.54,92.77,92.5,92.73,91902.0,91.2333,91.46,91.1938,91.4206,91902.0
2024-12-18 11:00:00,92.75,92.83,92.59,92.59,41800.0,91.4403,91.5192,91.2826,91.2826,41800.0
2024-12-18 11:10:00,92.59,92.61,92.34,92.42,27276.0,91.2826,91.3023,91.0361,91.115,27276.0
2024-12-18 11:20:00,92.42,92.46,92.25,92.41,33390.0,91.115,91.1544,90.9474,91.1051,33390.0
2024-12-18 11:30:00,92.42,92.54,92.36,92.51,25211.0,91.115,91.2333,91.0558,91.2037,25211.0
2024-12-18 11:40:00,92.53,92.54,92.24,92.26,42045.0,91.2234,91.2333,90.9375,90.9572,42045.0
2024-12-18 11:50:00,92.28,92.34,92.19,92.19,38073.0,90.9769,91.0361,90.8882,90.8882,38073.0
2024-12-18 12:00:00,92.2,92.3,92.05,92.12,42370.0,90.8981,90.9966,90.7502,90.8192,42370.0
2024-12-18 12:10:00,92.13,92.17,92.07,92.16,41404.0,90.829,90.8685,90.7699,90.8586,41404.0
2024-12-18 12:20:00,92.16,92.34,92.15,92.25,82153.0,90.8586,91.0361,90.8488,90.9474,82153.0
2024-12-18 12:30:00,92.26,92.33,92.16,92.25,20092.0,90.9572,91.0262,90.8586,90.9474,20092.0
2024-12-18 12:40:00,92.23,92.23,92.08,92.09,27470.0,90.9276,90.9276,90.7798,90.7896,27470.0
2024-12-18 12:50:00,92.09,92.12,92.02,92.04,47791.0,90.7896,90.8192,90.7206,90.7403,47791.0
2024-12-18 13:00:00,92.03,92.06,91.93,91.98,32058.0,90.7305,90.76,90.6319,90.6812,32058.0
2024-12-18 13:10:00,91.99,92.0,91.84,91.85,24481.0,90.691,90.7009,90.5431,90.553,24481.0
2024-12-18 13:20:00,91.86,92.02,91.79,92.0,39970.0,90.5629,90.7206,90.4939,90.7009,39970.0
2024-12-18 13:30:00,91.99,92.04,91.94,91.97,31599.0,90.691,90.7403,90.6417,90.6713,31599.0
2024-12-18 13:40:00,91.95,92.04,91.93,91.98,33382.0,90.6516,90.7403,90.6319,90.6812,33382.0
2024-12-18 13:50:00,91.98,92.01,91.92,91.94,42293.0,90.6812,90.7107,90.622,90.6417,42293.0
2024-12-18 14:00:00,91.94,91.94,91.33,91.46,60752.0,90.6417,90.6417,90.0403,90.1685,60752.0
2024-12-18 14:10:00,91.51,91.59,91.28,91.53,49652.0,90.2178,90.2967,89.9911,90.2375,49652.0
2024-12-18 14:20:00,91.56,91.6,91.46,91.48,51177.0,90.2671,90.3065,90.1685,90.1882,51177.0
2024-12-18 14:30:00,91.49,91.51,91.36,91.4,99634.0,90.1981,90.2178,90.0699,90.1094,99634.0
2024-12-18 14:40:00,91.4,91.59,91.28,91.42,74635.0,90.1094,90.2967,89.9911,90.1291,74635.0
2024-12-18 14:50:00,91.41,91.45,91.12,91.38,88118.0,90.1192,90.1587,89.8333,90.0896,88118.0
2024-12-18 15:00:00,91.38,91.49,91.35,91.38,79239.0,90.0896,90.1981,90.0601,90.0896,79239.0
2024-12-18 15:10:00,91.37,91.53,91.36,91.5,110448.0,90.0798,90.2375,90.0699,90.2079,110448.0
2024-12-18 15:20:00,91.49,91.57,91.36,91.55,116980.0,90.1981,90.277,90.0699,90.2572,116980.0
2024-12-18 15:30:00,91.57,91.65,91.3,91.3,98750.0,90.277,90.3558,90.0108,90.0108,98750.0
2024-12-18 15:40:00,91.28,91.29,90.85,91.12,207648.0,89.9911,90.0009,89.5671,89.8333,207648.0
2024-12-18 15:50:00,91.11,91.29,90.59,90.63,478809.0,89.8235,90.0009,89.3108,89.3502,478809.0
2024-12-19 09:30:00,90.35,91.48,90.27,91.45,168741.0,89.0742,90.1882,88.9953,90.1587,168741.0
2024-12-19 09:40:00,91.43,91.46,90.5,90.6,191212.0,90.1389,90.1685,89.2221,89.3207,191212.0
2024-12-19 09:50:00,90.61,90.63,90.38,90.52,83834.0,89.3305,89.3502,89.1038,89.2418,83834.0
2024-12-19 10:00:00,90.56,90.86,90.45,90.8,100004.0,89.2812,89.577,89.1728,89.5178,100004.0
2024-12-19 10:10:00,90.78,90.98,90.61,90.69,123454.0,89.4981,89.6953,89.3305,89.4094,123454.0
2024-12-19 10:20:00,90.7,90.77,90.4,90.5,94875.0,89.4192,89.4883,89.1235,89.2221,94875.0
2024-12-19 10:30:00,90.47,90.61,90.34,90.59,100991.0,89.1925,89.3305,89.0643,89.3108,100991.0
2024-12-19 10:40:00,90.59,90.75,90.4,90.73,96155.0,89.3108,89.4685,89.1235,89.4488,96155.0
2024-12-19 10:50:00,90.73,90.94,90.64,90.79,106715.0,89.4488,89.6559,89.3601,89.508,106715.0
2024-12-19 11:00:00,90.77,90.86,90.6,90.85,53394.0,89.4883,89.577,89.3207,89.5671,53394.0
2024-12-19 11:10:00,90.88,91.13,90.84,90.84,90544.0,89.5967,89.8432,89.5573,89.5573,90544.0
2024-12-19 11:20:00,90.86,91.14,90.84,91.1,79097.0,89.577,89.853,89.5573,89.8136,79097.0
2024-12-19 11:30:00,91.09,91.09,90.67,90.68,60927.0,89.8037,89.8037,89.3897,89.3995,60927.0
2024-12-19 11:40:00,90.66,90.88,90.66,90.88,41221.0,89.3798,89.5967,89.3798,89.5967,41221.0
2024-12-19 11:50:00,90.87,90.88,90.73,90.73,49668.0,89.5868,89.5967,89.4488,89.4488,49668.0
2024-12-19 12:00:00,90.74,90.78,90.63,90.67,53788.0,89.4587,89.4981,89.3502,89.3897,53788.0
2024-12-19 12:10:00,90.67,90.96,90.57,90.89,62859.0,89.3897,89.6756,89.2911,89.6066,62859.0
2024-12-19 12:20:00,90.91,90.94,90.76,90.92,63024.0,89.6263,89.6559,89.4784,89.6361,63024.0
2024-12-19 12:30:00,90.95,90.96,90.77,90.86,45564.0,89.6657,89.6756,89.4883,89.577,45564.0
2024-12-19 12:40:00,90.84,90.94,90.74,90.74,55646.0,89.5573,89.6559,89.4587,89.4587,55646.0
2024-12-19 12:50:00,90.72,90.86,90.72,90.82,42996.0,89.439,89.577,89.439,89.5375,42996.0
2024-12-19 13:00:00,90.82,90.83,90.58,90.81,48483.0,89.5375,89.5474,89.3009,89.5277,48483.0
2024-12-19 13:10:00,90.8,90.95,90.79,90.87,39333.0,89.5178,89.6657,89.508,89.5868,39333.0
2024-12-19 13:20:00,90.87,91.04,90.87,91.02,34263.0,89.5868,89.7544,89.5868,89.7347,34263.0
2024-12-19 13:30:00,91.0,91.0,90.88,90.97,40523.0,89.715,89.715,89.5967,89.6854,40523.0
2024-12-19 13:40:00,90.97,91.04,90.9,90.93,33940.0,89.6854,89.7544,89.6164,89.646,33940.0
2024-12-19 13:50:00,90.94,91.06,90.9,91.06,36624.0,89.6559,89.7742,89.6164,89.7742,36624.0
2024-12-19 14:00:00,91.05,91.16,90.97,91.04,48216.0,89.7643,89.8727,89.6854,89.7544,48216.0
2024-12-19 14:10:00,91.04,91.14,90.97,91.1,43522.0,89.7544,89.853,89.6854,89.8136,43522.0
2024-12-19 14:20:00,91.12,91.17,90.96,90.97,41455.0,89.8333,89.8826,89.6756,89.6854,41455.0
2024-12-19 14:30:00,90.98,90.99,90.74,90.86,57419.0,89.6953,89.7051,89.4587,89.577,57419.0
2024-12-19 14:40:00,90.85,90.98,90.81,90.9,51701.0,89.5671,89.6953,89.5277,89.6164,51701.0
2024-12-19 14:50:00,90.9,90.99,90.81,90.85,75867.0,89.6164,89.7051,89.5277,89.5671,75867.0
2024-12-19 15:00:00,90.86,91.1,90.84,90.97,53748.0,89.577,89.8136,89.5573,89.6854,53748.0
2024-12-19 15:10:00,90.97,91.26,90.93,91.21,179553.0,89.6854,89.9713,89.646,89.922,179553.0
2024-12-19 15:20:00,91.2,91.24,91.1,91.16,83584.0,89.9122,89.9516,89.8136,89.8727,83584.0
2024-12-19 15:30:00,91.16,91.31,91.08,91.27,108243.0,89.8727,90.0206,89.7939,89.9812,108243.0
2024-12-19 15:40:00,91.27,91.44,91.23,91.35,92874.0,89.9812,90.1488,89.9418,90.0601,92874.0
2024-12-19 15:50:00,91.35,91.36,91.05,91.07,519495.0,90.0601,90.0699,89.7643,89.784,519495.0
2024-12-20 09:30:00,91.33,92.2,90.71,91.81,1637878.0,90.0403,90.8981,89.4291,90.5136,1637878.0
2024-12-20 09:40:00,91.76,91.98,91.66,91.93,66630.0,90.4643,90.6812,90.3657,90.6319,66630.0
2024-12-20 09:50:00,91.98,91.98,91.75,91.9,46373.0,90.6812,90.6812,90.4544,90.6023,46373.0
2024-12-20 10:00:00,91.9,92.04,91.53,91.61,113873.0,90.6023,90.7403,90.2375,90.3164,113873.0
2024-12-20 10:10:00,91.58,91.78,91.48,91.73,58886.0,90.2868,90.484,90.1882,90.4347,58886.0
2024-12-20 10:20:00,91.72,92.21,91.71,92.17,118875.0,90.4248,90.9079,90.415,90.8685,118875.0
2024-12-20 10:30:00,92.16,92.35,92.09,92.09,82034.0,90.8586,91.0459,90.7896,90.7896,82034.0
2024-12-20 10:40:00,92.11,92.45,92.07,92.44,63322.0,90.8093,91.1445,90.7699,91.1347,63322.0
2024-12-20 10:50:00,92.44,92.5,92.23,92.23,56676.0,91.1347,91.1938,90.9276,90.9276,56676.0
2024-12-20 11:00:00,92.22,92.58,92.16,92.49,59377.0,90.9178,91.2727,90.8586,91.184,59377.0
2024-12-20 11:10:00,92.48,92.83,92.45,92.72,58443.0,91.1741,91.5192,91.1445,91.4107,58443.0
2024-12-20 11:20:00,92.7,92.72,92.52,92.66,66203.0,91.391,91.4107,91.2135,91.3516,66203.0
2024-12-20 11:30:00,92.65,92.84,92.56,92.83,65035.0,91.3417,91.529,91.253,91.5192,65035.0
2024-12-20 11:40:00,92.82,92.99,92.81,92.92,61036.0,91.5093,91.6769,91.4994,91.6079,61036.0
2024-12-20 11:50:00,92.92,92.99,92.8,92.98,55709.0,91.6079,91.6769,91.4896,91.667,55709.0
2024-12-20 12:00:00,92.97,93.13,92.85,93.0,55872.0,91.6572,91.8149,91.5389,91.6868,55872.0
2024-12-20 12:10:00,93.01,93.07,92.94,93.03,45173.0,91.6966,91.7558,91.6276,91.7163,45173.0
2024-12-20 12:20:00,93.02,93.17,93.01,93.12,51294.0,91.7065,91.8544,91.6966,91.8051,51294.0
2024-12-20 12:30:00,93.12,93.16,92.95,93.01,49537.0,91.8051,91.8445,91.6375,91.6966,49537.0
2024-12-20 12:40:00,93.02,93.22,92.89,93.19,67780.0,91.7065,91.9037,91.5783,91.8741,67780.0
2024-12-20 12:50:00,93.22,93.29,93.14,93.17,46140.0,91.9037,91.9727,91.8248,91.8544,46140.0
2024-12-20 13:00:00,93.17,93.18,92.85,92.92,54959.0,91.8544,91.8642,91.5389,91.6079,54959.0
2024-12-20 13:10:00,92.9,93.01,92.85,92.91,46944.0,91.5882,91.6966,91.5389,91.598,46944.0
2024-12-20 13:20:00,92.92,92.93,92.78,92.78,48611.0,91.6079,91.6178,91.4699,91.4699,48611.0
2024-12-20 13:30:00,92.76,92.97,92.67,92.71,44484.0,91.4502,91.6572,91.3614,91.4009,44484.0
2024-12-20 13:40:00,92.73,92.92,92.72,92.83,47007.0,91.4206,91.6079,91.4107,91.5192,47007.0
2024-12-20 13:50:00,92.84,92.98,92.76,92.83,51905.0,91.529,91.667,91.4502,91.5192,51905.0
2024-12-20 14:00:00,92.8,92.82,92.73,92.73,57319.0,91.4896,91.5093,91.4206,91.4206,57319.0
2024-12-20 14:10:00,92.72,92.78,92.7,92.78,63835.0,91.4107,91.4699,91.391,91.4699,63835.0
2024-12-20 14:20:00,92.78,92.89,92.72,92.83,67012.0,91.4699,91.5783,91.4107,91.5192,67012.0
2024-12-20 14:30:00,92.82,92.91,92.8,92.83,101324.0,91.5093,91.598,91.4896,91.5192,101324.0
2024-12-20 14:40:00,92.82,92.85,92.72,92.74,88393.0,91.5093,91.5389,91.4107,91.4304,88393.0
2024-12-20 14:50:00,92.76,92.82,92.68,92.7,111212.0,91.4502,91.5093,91.3713,91.391,111212.0
2024-12-20 15:00:00,92.7,92.89,92.57,92.85,154538.0,91.391,91.5783,91.2628,91.5389,154538.0
2024-12-20 15:10:00,92.85,92.85,92.69,92.76,148929.0,91.5389,91.5389,91.3811,91.4502,148929.0
2024-12-20 15:20:00,92.77,92.78,92.57,92.6,102648.0,91.46,91.4699,91.2628,91.2924,102648.0
2024-12-20 15:30:00,92.6,92.71,92.42,92.63,124430.0,91.2924,91.4009,91.115,91.322,124430.0
2024-12-20 15:40:00,92.63,92.69,92.45,92.5,100573.0,91.322,91.3811,91.1445,91.1938,100573.0
2024-12-20 15:50:00,92.71,92.99,92.48,92.57,713818.0,91.4009,91.6769,91.1741,91.2628,713818.0
2024-12-23 09:30:00,92.62,92.83,91.91,92.11,139298.0,91.3121,91.5192,90.6122,90.8093,139298.0
2024-12-23 09:40:00,92.08,92.35,92.07,92.14,63134.0,90.7798,91.0459,90.7699,90.8389,63134.0
2024-12-23 09:50:00,92.15,92.21,91.93,92.08,52076.0,90.8488,90.9079,90.6319,90.7798,52076.0
2024-12-23 10:00:00,92.11,92.37,91.79,92.34,88217.0,90.8093,91.0657,90.4939,91.0361,88217.0
2024-12-23 10:10:00,92.34,92.41,92.03,92.25,56312.0,91.0361,91.1051,90.7305,90.9474,56312.0
2024-12-23 10:20:00,92.25,92.29,92.13,92.15,28085.0,90.9474,90.9868,90.829,90.8488,28085.0
2024-12-23 10:30:00,92.17,92.6,92.11,92.47,43247.0,90.8685,91.2924,90.8093,91.1642,43247.0
2024-12-23 10:40:00,92.47,92.51,92.26,92.29,26854.0,91.1642,91.2037,90.9572,90.9868,26854.0
2024-12-23 10:50:00,92.29,92.55,92.15,92.41,44490.0,90.9868,91.2431,90.8488,91.1051,44490.0
2024-12-23 11:00:00,92.44,92.56,92.36,92.48,61020.0,91.1347,91.253,91.0558,91.1741,61020.0
2024-12-23 11:10:00,92.49,92.61,92.45,92.6,41338.0,91.184,91.3023,91.1445,91.2924,41338.0
2024-12-23 11:20:00,92.61,92.71,92.53,92.56,40215.0,91.3023,91.4009,91.2234,91.253,40215.0
2024-12-23 11:30:00,92.55,92.83,92.54,92.8,27128.0,91.2431,91.5192,91.2333,91.4896,27128.0
2024-12-23 11:40:00,92.79,92.94,92.77,92.93,25986.0,91.4797,91.6276,91.46,91.6178,25986.0
2024-12-23 11:50:00,92.92,92.97,92.87,92.87,27428.0,91.6079,91.6572,91.5586,91.5586,27428.0
2024-12-23 12:00:00,92.88,92.9,92.77,92.85,28451.0,91.5685,91.5882,91.46,91.5389,28451.0
2024-12-23 12:10:00,92.87,92.91,92.75,92.82,25845.0,91.5586,91.598,91.4403,91.5093,25845.0
2024-12-23 12:20:00,92.8,92.84,92.71,92.76,25873.0,91.4896,91.529,91.4009,91.4502,25873.0
2024-12-23 12:30:00,92.77,92.79,92.69,92.76,46862.0,91.46,91.4797,91.3811,91.4502,46862.0
2024-12-23 12:40:00,92.77,93.01,92.75,92.92,58351.0,91.46,91.6966,91.4403,91.6079,58351.0
2024-12-23 12:50:00,92.92,93.14,92.92,93.01,36159.0,91.6079,91.8248,91.6079,91.6966,36159.0
2024-12-23 13:00:00,93.05,93.07,92.92,93.02,28324.0,91.7361,91.7558,91.6079,91.7065,28324.0
2024-12-23 13:10:00,93.03,93.19,93.01,93.12,23830.0,91.7163,91.8741,91.6966,91.8051,23830.0
2024-12-23 13:20:00,93.11,93.19,93.06,93.19,29517.0,91.7952,91.8741,91.7459,91.8741,29517.0
2024-12-23 13:30:00,93.19,93.22,93.01,93.12,39460.0,91.8741,91.9037,91.6966,91.8051,39460.0
2024-12-23 13:40:00,93.12,93.21,93.04,93.11,37068.0,91.8051,91.8938,91.7262,91.7952,37068.0
2024-12-23 13:50:00,93.11,93.15,93.0,93.02,36665.0,91.7952,91.8346,91.6868,91.7065,36665.0
2024-12-23 14:00:00,93.01,93.15,93.0,93.12,29078.0,91.6966,91.8346,91.6868,91.8051,29078.0
2024-12-23 14:10:00,93.11,93.21,93.1,93.16,19876.0,91.7952,91.8938,91.7854,91.8445,19876.0
2024-12-23 14:20:00,93.16,93.17,93.08,93.11,28965.0,91.8445,91.8544,91.7656,91.7952,28965.0
2024-12-23 14:30:00,93.12,93.15,93.06,93.06,25394.0,91.8051,91.8346,91.7459,91.7459,25394.0
2024-12-23 14:40:00,93.06,93.12,93.05,93.09,35667.0,91.7459,91.8051,91.7361,91.7755,35667.0
2024-12-23 14:50:00,93.09,93.14,92.98,93.0,50492.0,91.7755,91.8248,91.667,91.6868,50492.0
2024-12-23 15:00:00,93.01,93.12,92.97,93.04,33160.0,91.6966,91.8051,91.6572,91.7262,33160.0
2024-12-23 15:10:00,93.05,93.06,92.97,93.01,57351.0,91.7361,91.7459,91.6572,91.6966,57351.0
2024-12-23 15:20:00,93.01,93.14,92.98,93.13,47259.0,91.6966,91.8248,91.667,91.8149,47259.0
2024-12-23 15:30:00,93.13,93.52,93.09,93.43,113480.0,91.8149,92.1994,91.7755,92.1107,113480.0
2024-12-23 15:40:00,93.44,93.48,93.26,93.27,96130.0,92.1206,92.16,91.9431,91.953,96130.0
2024-12-23 15:50:00,93.28,93.49,93.24,93.39,435430.0,91.9628,92.1698,91.9234,92.0713,435430.0
2024-12-24 09:30:00,93.0,93.14,92.1,92.72,115257.0,91.6868,91.8248,90.7995,91.4107,115257.0
2024-12-24 09:40:00,92.73,92.96,92.71,92.83,21131.0,91.4206,91.6473,91.4009,91.5192,21131.0
2024-12-24 09:50:00,92.81,92.97,92.76,92.92,30526.0,91.4994,91.6572,91.4502,91.6079,30526.0
2024-12-24 10:00:00,92.92,93.13,92.82,93.06,37424.0,91.6079,91.8149,91.5093,91.7459,37424.0
2024-12-24 10:10:00,93.07,93.58,93.07,93.55,43076.0,91.7558,92.2586,91.7558,92.229,43076.0
2024-12-24 10:20:00,93.55,93.61,93.45,93.55,31235.0,92.229,92.2882,92.1304,92.229,31235.0
2024-12-24 10:30:00,93.58,93.96,93.51,93.9,99998.0,92.2586,92.6332,92.1896,92.5741,99998.0
2024-12-24 10:40:00,93.87,93.97,93.8,93.94,34000.0,92.5445,92.6431,92.4755,92.6135,34000.0
2024-12-24 10:50:00,93.92,93.93,93.5,93.65,28862.0,92.5938,92.6036,92.1797,92.3276,28862.0
2024-12-24 11:00:00,93.69,93.79,93.65,93.71,22555.0,92.367,92.4656,92.3276,92.3867,22555.0
2024-12-24 11:10:00,93.72,93.75,93.54,93.6,18547.0,92.3966,92.4262,92.2191,92.2783,18547.0
2024-12-24 11:20:00,93.59,93.71,93.58,93.7,32979.0,92.2684,92.3867,92.2586,92.3769,32979.0
2024-12-24 11:30:00,93.71,93.84,93.71,93.79,26180.0,92.3867,92.5149,92.3867,92.4656,26180.0
2024-12-24 11:40:00,93.81,93.84,93.69,93.69,21854.0,92.4853,92.5149,92.367,92.367,21854.0
2024-12-24 11:50:00,93.72,93.77,93.63,93.73,34529.0,92.3966,92.4459,92.3079,92.4065,34529.0
2024-12-24 12:00:00,93.72,93.9,93.69,93.89,23993.0,92.3966,92.5741,92.367,92.5642,23993.0
2024-12-24 12:10:00,93.89,93.9,93.76,93.79,29680.0,92.5642,92.5741,92.436,92.4656,29680.0
2024-12-24 12:20:00,93.79,93.9,93.78,93.88,26770.0,92.4656,92.5741,92.4558,92.5543,26770.0
2024-12-24 12:30:00,93.88,93.99,93.84,93.97,31258.0,92.5543,92.6628,92.5149,92.6431,31258.0
2024-12-24 12:40:00,93.97,93.99,93.87,93.92,33792.0,92.6431,92.6628,92.5445,92.5938,33792.0
2024-12-24 12:50:00,93.92,94.05,93.84,93.87,191450.0,92.5938,92.7219,92.5149,92.5445,191450.0
2024-12-26 09:30:00,93.17,93.67,92.97,93.45,117695.0,91.8544,92.3473,91.6572,92.1304,117695.0
2024-12-26 09:40:00,93.49,93.81,93.42,93.72,70200.0,92.1698,92.4853,92.1008,92.3966,70200.0
2024-12-26 09:50:00,93.72,93.79,93.64,93.7,26701.0,92.3966,92.4656,92.3177,92.3769,26701.0
2024-12-26 10:00:00,93.72,93.76,93.56,93.71,72865.0,92.3966,92.436,92.2389,92.3867,72865.0
2024-12-26 10:10:00,93.71,94.05,93.66,94.01,27747.0,92.3867,92.7219,92.3374,92.6825,27747.0
2024-12-26 10:20:00,93.97,94.03,93.8,93.89,24087.0,92.6431,92.7022,92.4755,92.5642,24087.0
2024-12-26 10:30:00,93.88,94.07,93.85,94.02,104191.0,92.5543,92.7417,92.5248,92.6924,104191.0
2024-12-26 10:40:00,94.02,94.14,93.9,94.09,119368.0,92.6924,92.8107,92.5741,92.7614,119368.0
2024-12-26 10:50:00,94.09,94.1,93.94,93.96,8919.0,92.7614,92.7712,92.6135,92.6332,8919.0
2024-12-26 11:00:00,93.95,94.1,93.93,94.04,28646.0,92.6234,92.7712,92.6036,92.7121,28646.0
2024-12-26 11:10:00,94.04,94.23,94.0,94.23,24868.0,92.7121,92.8994,92.6726,92.8994,24868.0
2024-12-26 11:20:00,94.22,94.22,94.09,94.12,14299.0,92.8895,92.8895,92.7614,92.7909,14299.0
2024-12-26 11:30:00,94.11,94.16,94.0,94.05,30513.0,92.7811,92.8304,92.6726,92.7219,30513.0
2024-12-26 11:40:00,94.06,94.18,94.06,94.17,16631.0,92.7318,92.8501,92.7318,92.8402,16631.0
2024-12-26 11:50:00,94.17,94.25,94.15,94.22,15294.0,92.8402,92.9191,92.8205,92.8895,15294.0
2024-12-26 12:00:00,94.2,94.24,94.13,94.22,14068.0,92.8698,92.9093,92.8008,92.8895,14068.0
2024-12-26 12:10:00,94.21,94.25,94.13,94.21,31211.0,92.8797,92.9191,92.8008,92.8797,31211.0
2024-12-26 12:20:00,94.22,94.22,94.11,94.15,25562.0,92.8895,92.8895,92.7811,92.8205,25562.0
2024-12-26 12:30:00,94.15,94.21,94.03,94.05,17141.0,92.8205,92.8797,92.7022,92.7219,17141.0
2024-12-26 12:40:00,94.05,94.2,94.05,94.11,12307.0,92.7219,92.8698,92.7219,92.7811,12307.0
2024-12-26 12:50:00,94.11,94.12,94.04,94.09,13617.0,92.7811,92.7909,92.7121,92.7614,13617.0
2024-12-26 13:00:00,94.11,94.17,94.04,94.15,12880.0,92.7811,92.8402,92.7121,92.8205,12880.0
2024-12-26 13:10:00,94.14,94.15,94.04,94.11,22827.0,92.8107,92.8205,92.7121,92.7811,22827.0
2024-12-26 13:20:00,94.11,94.19,94.09,94.11,24186.0,92.7811,92.86,92.7614,92.7811,24186.0
2024-12-26 13:30:00,94.09,94.1,94.03,94.06,14244.0,92.7614,92.7712,92.7022,92.7318,14244.0
2024-12-26 13:40:00,94.07,94.15,94.05,94.14,14010.0,92.7417,92.8205,92.7219,92.8107,14010.0
2024-12-26 13:50:00,94.15,94.2,94.12,94.17,27497.0,92.8205,92.8698,92.7909,92.8402,27497.0
2024-12-26 14:00:00,94.17,94.17,94.02,94.04,59555.0,92.8402,92.8402,92.6924,92.7121,59555.0
2024-12-26 14:10:00,94.04,94.05,93.96,94.01,12750.0,92.7121,92.7219,92.6332,92.6825,12750.0
2024-12-26 14:20:00,94.01,94.03,93.94,93.97,14766.0,92.6825,92.7022,92.6135,92.6431,14766.0
2024-12-26 14:30:00,93.98,94.02,93.94,93.96,14538.0,92.6529,92.6924,92.6135,92.6332,14538.0
2024-12-26 14:40:00,93.98,94.09,93.97,93.99,18334.0,92.6529,92.7614,92.6431,92.6628,18334.0
2024-12-26 14:50:00,93.99,94.02,93.97,93.99,10157.0,92.6628,92.6924,92.6431,92.6628,10157.0
2024-12-26 15:00:00,93.99,94.01,93.94,94.0,17905.0,92.6628,92.6825,92.6135,92.6726,17905.0
2024-12-26 15:10:00,94.0,94.0,93.92,93.94,12493.0,92.6726,92.6726,92.5938,92.6135,12493.0
2024-12-26 15:20:00,93.95,94.09,93.93,94.03,33776.0,92.6234,92.7614,92.6036,92.7022,33776.0
2024-12-26 15:30:00,94.02,94.15,93.96,94.08,63204.0,92.6924,92.8205,92.6332,92.7515,63204.0
2024-12-26 15:40:00,94.07,94.25,94.04,94.25,62419.0,92.7417,92.9191,92.7121,92.9191,62419.0
2024-12-26 15:50:00,94.25,94.55,94.23,94.39,288445.0,92.9191,93.2149,92.8994,93.0571,288445.0
2024-12-27 09:30:00,93.48,94.13,93.43,94.09,111247.0,92.16,92.8008,92.1107,92.7614,111247.0
2024-12-27 09:40:00,94.09,94.37,94.03,94.27,36984.0,92.7614,93.0374,92.7022,92.9388,36984.0
2024-12-27 09:50:00,94.3,94.3,94.07,94.21,40423.0,92.9684,92.9684,92.7417,92.8797,40423.0
2024-12-27 10:00:00,94.2,94.34,94.09,94.34,45900.0,92.8698,93.0078,92.7614,93.0078,45900.0
2024-12-27 10:10:00,94.38,94.38,94.13,94.15,32489.0,93.0473,93.0473,92.8008,92.8205,32489.0
2024-12-27 10:20:00,94.16,94.36,94.07,94.13,39440.0,92.8304,93.0276,92.7417,92.8008,39440.0
2024-12-27 10:30:00,94.13,94.14,93.92,94.08,51955.0,92.8008,92.8107,92.5938,92.7515,51955.0
2024-12-27 10:40:00,94.07,94.16,94.04,94.14,40041.0,92.7417,92.8304,92.7121,92.8107,40041.0
2024-12-27 10:50:00,94.15,94.2,94.06,94.08,39892.0,92.8205,92.8698,92.7318,92.7515,39892.0
2024-12-27 11:00:00,94.08,94.1,93.91,93.97,26046.0,92.7515,92.7712,92.5839,92.6431,26046.0
2024-12-27 11:10:00,93.97,94.0,93.89,93.99,33035.0,92.6431,92.6726,92.5642,92.6628,33035.0
2024-12-27 11:20:00,93.98,94.25,93.92,94.25,38903.0,92.6529,92.9191,92.5938,92.9191,38903.0
2024-12-27 11:30:00,94.24,94.31,94.11,94.25,28714.0,92.9093,92.9783,92.7811,92.9191,28714.0
2024-12-27 11:40:00,94.26,94.26,94.0,94.0,13823.0,92.929,92.929,92.6726,92.6726,13823.0
2024-12-27 11:50:00,93.99,94.02,93.87,93.94,25476.0,92.6628,92.6924,92.5445,92.6135,25476.0
2024-12-27 12:00:00,93.95,94.02,93.86,93.9,20046.0,92.6234,92.6924,92.5346,92.5741,20046.0
2024-12-27 12:10:00,93.92,93.94,93.76,93.76,14349.0,92.5938,92.6135,92.436,92.436,14349.0
2024-12-27 12:20:00,93.75,93.85,93.73,93.8,20179.0,92.4262,92.5248,92.4065,92.4755,20179.0
2024-12-27 12:30:00,93.79,93.84,93.65,93.7,17274.0,92.4656,92.5149,92.3276,92.3769,17274.0
2024-12-27 12:40:00,93.68,93.78,93.67,93.74,24137.0,92.3572,92.4558,92.3473,92.4163,24137.0
2024-12-27 12:50:00,93.75,93.94,93.75,93.8,17603.0,92.4262,92.6135,92.4262,92.4755,17603.0
2024-12-27 13:00:00,93.81,93.85,93.65,93.69,21007.0,92.4853,92.5248,92.3276,92.367,21007.0
2024-12-27 13:10:00,93.7,93.71,93.61,93.65,15900.0,92.3769,92.3867,92.2882,92.3276,15900.0
2024-12-27 13:20:00,93.69,93.79,93.68,93.75,13852.0,92.367,92.4656,92.3572,92.4262,13852.0
2024-12-27 13:30:00,93.74,93.81,93.68,93.73,14972.0,92.4163,92.4853,92.3572,92.4065,14972.0
2024-12-27 13:40:00,93.75,93.87,93.75,93.78,16204.0,92.4262,92.5445,92.4262,92.4558,16204.0
2024-12-27 13:50:00,93.78,93.9,93.77,93.86,28624.0,92.4558,92.5741,92.4459,92.5346,28624.0
2024-12-27 14:00:00,93.84,93.99,93.8,93.99,55101.0,92.5149,92.6628,92.4755,92.6628,55101.0
2024-12-27 14:10:00,94.01,94.1,94.0,94.1,17960.0,92.6825,92.7712,92.6726,92.7712,17960.0
2024-12-27 14:20:00,94.09,94.11,93.95,94.01,18282.0,92.7614,92.7811,92.6234,92.6825,18282.0
2024-12-27 14:30:00,94.02,94.03,93.95,93.98,19705.0,92.6924,92.7022,92.6234,92.6529,19705.0
2024-12-27 14:40:00,94.0,94.15,93.99,94.14,17818.0,92.6726,92.8205,92.6628,92.8107,17818.0
2024-12-27 14:50:00,94.13,94.14,94.04,94.07,25995.0,92.8008,92.8107,92.7121,92.7417,25995.0
2024-12-27 15:00:00,94.07,94.1,93.94,93.99,19820.0,92.7417,92.7712,92.6135,92.6628,19820.0
2024-12-27 15:10:00,93.99,93.99,93.88,93.95,41996.0,92.6628,92.6628,92.5543,92.6234,41996.0
2024-12-27 15:20:00,93.94,93.94,93.84,93.9,29702.0,92.6135,92.6135,92.5149,92.5741,29702.0
2024-12-27 15:30:00,93.89,93.92,93.84,93.84,32609.0,92.5642,92.5938,92.5149,92.5149,32609.0
2024-12-27 15:40:00,93.83,93.84,93.73,93.82,56685.0,92.505,92.5149,92.4065,92.4952,56685.0
2024-12-27 15:50:00,93.83,94.2,93.83,94.15,287044.0,92.505,92.8698,92.505,92.8205,287044.0
2024-12-30 09:30:00,93.93,94.02,92.65,92.68,129019.0,92.6036,92.6924,91.3417,91.3713,129019.0
2024-12-30 09:40:00,92.68,92.79,92.28,92.34,37928.0,91.3713,91.4797,90.9769,91.0361,37928.0
2024-12-30 09:50:00,92.32,92.38,92.0,92.14,33248.0,91.0164,91.0755,90.7009,90.8389,33248.0
2024-12-30 10:00:00,92.14,92.22,91.89,91.91,66600.0,90.8389,90.9178,90.5924,90.6122,66600.0
2024-12-30 10:10:00,91.93,92.05,91.85,91.95,88149.0,90.6319,90.7502,90.553,90.6516,88149.0
2024-12-30 10:20:00,91.94,92.0,91.72,91.82,48547.0,90.6417,90.7009,90.4248,90.5234,48547.0
2024-12-30 10:30:00,91.8,91.95,91.75,91.79,24353.0,90.5037,90.6516,90.4544,90.4939,24353.0
2024-12-30 10:40:00,91.79,92.06,91.73,91.94,30366.0,90.4939,90.76,90.4347,90.6417,30366.0
2024-12-30 10:50:00,91.96,92.05,91.84,91.98,62124.0,90.6615,90.7502,90.5431,90.6812,62124.0
2024-12-30 11:00:00,91.96,92.14,91.84,92.14,45792.0,90.6615,90.8389,90.5431,90.8389,45792.0
2024-12-30 11:10:00,92.14,92.33,92.06,92.31,28216.0,90.8389,91.0262,90.76,91.0065,28216.0
2024-12-30 11:20:00,92.32,92.37,92.15,92.2,28578.0,91.0164,91.0657,90.8488,90.8981,28578.0
2024-12-30 11:30:00,92.21,92.41,92.21,92.33,27022.0,90.9079,91.1051,90.9079,91.0262,27022.0
2024-12-30 11:40:00,92.35,92.47,92.15,92.15,23243.0,91.0459,91.1642,90.8488,90.8488,23243.0
2024-12-30 11:50:00,92.15,92.31,92.14,92.23,29414.0,90.8488,91.0065,90.8389,90.9276,29414.0
2024-12-30 12:00:00,92.25,92.43,92.25,92.33,21860.0,90.9474,91.1248,90.9474,91.0262,21860.0
2024-12-30 12:10:00,92.33,92.43,92.27,92.29,25665.0,91.0262,91.1248,90.9671,90.9868,25665.0
2024-12-30 12:20:00,92.3,92.41,92.27,92.29,34042.0,90.9966,91.1051,90.9671,90.9868,34042.0
2024-12-30 12:30:00,92.28,92.41,92.26,92.38,20262.0,90.9769,91.1051,90.9572,91.0755,20262.0
2024-12-30 12:40:00,92.39,92.4,92.29,92.37,20361.0,91.0854,91.0952,90.9868,91.0657,20361.0
2024-12-30 12:50:00,92.37,92.38,92.13,92.23,23966.0,91.0657,91.0755,90.829,90.9276,23966.0
2024-12-30 13:00:00,92.23,92.35,92.18,92.34,29686.0,90.9276,91.0459,90.8783,91.0361,29686.0
2024-12-30 13:10:00,92.37,92.39,92.24,92.29,20242.0,91.0657,91.0854,90.9375,90.9868,20242.0
2024-12-30 13:20:00,92.29,92.36,92.17,92.26,74950.0,90.9868,91.0558,90.8685,90.9572,74950.0
2024-12-30 13:30:00,92.25,92.29,92.09,92.13,31832.0,90.9474,90.9868,90.7896,90.829,31832.0
2024-12-30 13:40:00,92.14,92.16,92.05,92.08,20039.0,90.8389,90.8586,90.7502,90.7798,20039.0
2024-12-30 13:50:00,92.08,92.16,92.01,92.02,23798.0,90.7798,90.8586,90.7107,90.7206,23798.0
2024-12-30 14:00:00,92.02,92.12,91.94,92.0,24070.0,90.7206,90.8192,90.6417,90.7009,24070.0
2024-12-30 14:10:00,92.01,92.01,91.92,91.97,34373.0,90.7107,90.7107,90.622,90.6713,34373.0
2024-12-30 14:20:00,91.97,92.04,91.88,92.0,53967.0,90.6713,90.7403,90.5826,90.7009,53967.0
2024-12-30 14:30:00,92.0,92.05,91.97,92.01,31451.0,90.7009,90.7502,90.6713,90.7107,31451.0
2024-12-30 14:40:00,92.02,92.1,92.0,92.07,22204.0,90.7206,90.7995,90.7009,90.7699,22204.0
2024-12-30 14:50:00,92.07,92.13,92.03,92.11,25125.0,90.7699,90.829,90.7305,90.8093,25125.0
2024-12-30 15:00:00,92.1,92.13,91.97,92.0,33124.0,90.7995,90.829,90.6713,90.7009,33124.0
2024-12-30 15:10:00,92.0,92.13,91.99,92.09,41423.0,90.7009,90.829,90.691,90.7896,41423.0
2024-12-30 15:20:00,92.09,92.14,92.0,92.0,48590.0,90.7896,90.8389,90.7009,90.7009,48590.0
2024-12-30 15:30:00,92.0,92.05,91.87,91.94,64028.0,90.7009,90.7502,90.5727,90.6417,64028.0
2024-12-30 15:40:00,91.95,92.06,91.91,91.99,68003.0,90.6516,90.76,90.6122,90.691,68003.0
2024-12-30 15:50:00,92.0,92.11,91.93,91.99,346554.0,90.7009,90.8093,90.6319,90.691,346554.0
2024-12-31 09:30:00,92.59,92.89,92.36,92.78,96528.0,91.2826,91.5783,91.0558,91.4699,96528.0
2024-12-31 09:40:00,92.74,92.98,92.69,92.82,34238.0,91.4304,91.667,91.3811,91.5093,34238.0
2024-12-31 09:50:00,92.84,92.85,92.57,92.63,18399.0,91.529,91.5389,91.2628,91.322,18399.0
2024-12-31 10:00:00,92.6,92.81,92.5,92.51,50072.0,91.2924,91.4994,91.1938,91.2037,50072.0
2024-12-31 10:10:00,92.46,92.54,92.32,92.44,35138.0,91.1544,91.2333,91.0164,91.1347,35138.0
2024-12-31 10:20:00,92.45,92.5,92.18,92.19,33779.0,91.1445,91.1938,90.8783,90.8882,33779.0
2024-12-31 10:30:00,92.18,92.38,92.14,92.38,21583.0,90.8783,91.0755,90.8389,91.0755,21583.0
2024-12-31 10:40:00,92.41,92.44,92.24,92.28,25464.0,91.1051,91.1347,90.9375,90.9769,25464.0
2024-12-31 10:50:00,92.28,92.3,92.19,92.25,12611.0,90.9769,90.9966,90.8882,90.9474,12611.0
2024-12-31 11:00:00,92.25,92.25,91.93,92.01,21517.0,90.9474,90.9474,90.6319,90.7107,21517.0
2024-12-31 11:10:00,92.0,92.1,91.92,92.01,49162.0,90.7009,90.7995,90.622,90.7107,49162.0
2024-12-31 11:20:00,92.01,92.12,91.99,92.04,10206.0,90.7107,90.8192,90.691,90.7403,10206.0
2024-12-31 11:30:00,92.02,92.03,91.97,91.99,10948.0,90.7206,90.7305,90.6713,90.691,10948.0
2024-12-31 11:40:00,91.98,92.03,91.92,91.98,22264.0,90.6812,90.7305,90.622,90.6812,22264.0
2024-12-31 11:50:00,91.98,92.0,91.84,91.84,17926.0,90.6812,90.7009,90.5431,90.5431,17926.0
2024-12-31 12:00:00,91.84,91.94,91.78,91.94,21392.0,90.5431,90.6417,90.484,90.6417,21392.0
2024-12-31 12:10:00,91.92,91.94,91.8,91.9,15662.0,90.622,90.6417,90.5037,90.6023,15662.0
2024-12-31 12:20:00,91.9,91.92,91.82,91.86,14810.0,90.6023,90.622,90.5234,90.5629,14810.0
2024-12-31 12:30:00,91.86,91.88,91.78,91.86,12754.0,90.5629,90.5826,90.484,90.5629,12754.0
2024-12-31 12:40:00,91.86,91.91,91.81,91.88,15306.0,90.5629,90.6122,90.5136,90.5826,15306.0
2024-12-31 12:50:00,91.88,92.15,91.88,92.15,24834.0,90.5826,90.8488,90.5826,90.8488,24834.0
2024-12-31 13:00:00,92.14,92.21,92.12,92.16,18992.0,90.8389,90.9079,90.8192,90.8586,18992.0
2024-12-31 13:10:00,92.16,92.16,91.89,91.92,15397.0,90.8586,90.8586,90.5924,90.622,15397.0
2024-12-31 13:20:00,91.91,91.92,91.81,91.92,17742.0,90.6122,90.622,90.5136,90.622,17742.0
2024-12-31 13:30:00,91.93,92.1,91.9,92.09,23793.0,90.6319,90.7995,90.6023,90.7896,23793.0
2024-12-31 13:40:00,92.1,92.18,92.08,92.14,20084.0,90.7995,90.8783,90.7798,90.8389,20084.0
2024-12-31 13:50:00,92.15,92.19,91.99,92.01,13004.0,90.8488,90.8882,90.691,90.7107,13004.0
2024-12-31 14:00:00,92.0,92.07,91.95,92.04,25527.0,90.7009,90.7699,90.6516,90.7403,25527.0
2024-12-31 14:10:00,92.07,92.1,91.9,91.9,13953.0,90.7699,90.7995,90.6023,90.6023,13953.0
2024-12-31 14:20:00,91.9,92.0,91.84,91.97,17041.0,90.6023,90.7009,90.5431,90.6713,17041.0
2024-12-31 14:30:00,91.98,92.1,91.95,92.09,19764.0,90.6812,90.7995,90.6516,90.7896,19764.0
2024-12-31 14:40:00,92.09,92.11,92.0,92.03,26747.0,90.7896,90.8093,90.7009,90.7305,26747.0
2024-12-31 14:50:00,92.03,92.12,92.02,92.12,29355.0,90.7305,90.8192,90.7206,90.8192,29355.0
2024-12-31 15:00:00,92.11,92.18,92.05,92.14,27572.0,90.8093,90.8783,90.7502,90.8389,27572.0
2024-12-31 15:10:00,92.14,92.16,91.93,91.99,23903.0,90.8389,90.8586,90.6319,90.691,23903.0
2024-12-31 15:20:00,92.0,92.1,91.97,92.09,49314.0,90.7009,90.7995,90.6713,90.7896,49314.0
2024-12-31 15:30:00,92.1,92.15,91.99,91.99,43562.0,90.7995,90.8488,90.691,90.691,43562.0
2024-12-31 15:40:00,91.99,92.12,91.97,92.1,64890.0,90.691,90.8192,90.6713,90.7995,64890.0
2024-12-31 15:50:00,92.11,92.44,92.08,92.36,384504.0,90.8093,91.1347,90.7798,91.0558,384504.0
2025-01-02 09:30:00,92.62,92.83,92.03,92.53,110532.0,91.3121,91.5192,90.7305,91.2234,110532.0
2025-01-02 09:40:00,92.54,92.61,92.23,92.29,37333.0,91.2333,91.3023,90.9276,90.9868,37333.0
2025-01-02 09:50:00,92.34,92.43,92.1,92.2,32650.0,91.0361,91.1248,90.7995,90.8981,32650.0
2025-01-02 10:00:00,92.18,92.34,92.05,92.12,27616.0,90.8783,91.0361,90.7502,90.8192,27616.0
2025-01-02 10:10:00,92.17,92.47,92.16,92.39,38357.0,90.8685,91.1642,90.8586,91.0854,38357.0
2025-01-02 10:20:00,92.4,92.41,92.06,92.18,36775.0,91.0952,91.1051,90.76,90.8783,36775.0
2025-01-02 10:30:00,92.14,92.19,92.01,92.08,53565.0,90.8389,90.8882,90.7107,90.7798,53565.0
2025-01-02 10:40:00,92.08,92.15,91.91,92.15,21900.0,90.7798,90.8488,90.6122,90.8488,21900.0
2025-01-02 10:50:00,92.16,92.24,92.05,92.09,27223.0,90.8586,90.9375,90.7502,90.7896,27223.0
2025-01-02 11:00:00,92.09,92.09,91.74,91.86,28402.0,90.7896,90.7896,90.4446,90.5629,28402.0
2025-01-02 11:10:00,91.84,92.04,91.78,92.02,30275.0,90.5431,90.7403,90.484,90.7206,30275.0
2025-01-02 11:20:00,92.01,92.07,91.88,92.03,32852.0,90.7107,90.7699,90.5826,90.7305,32852.0
2025-01-02 11:30:00,92.02,92.24,92.02,92.23,35906.0,90.7206,90.9375,90.7206,90.9276,35906.0
2025-01-02 11:40:00,92.23,92.31,92.1,92.14,61219.0,90.9276,91.0065,90.7995,90.8389,61219.0
2025-01-02 11:50:00,92.12,92.18,91.89,92.0,41868.0,90.8192,90.8783,90.5924,90.7009,41868.0
2025-01-02 12:00:00,92.0,92.12,91.97,92.0,27814.0,90.7009,90.8192,90.6713,90.7009,27814.0
2025-01-02 12:10:00,91.98,92.06,91.97,92.0,24503.0,90.6812,90.76,90.6713,90.7009,24503.0
2025-01-02 12:20:00,92.0,92.03,91.74,91.83,22878.0,90.7009,90.7305,90.4446,90.5333,22878.0
2025-01-02 12:30:00,91.81,91.82,91.66,91.66,40441.0,90.5136,90.5234,90.3657,90.3657,40441.0
2025-01-02 12:40:00,91.64,91.76,91.53,91.67,26751.0,90.346,90.4643,90.2375,90.3755,26751.0
2025-01-02 12:50:00,91.66,91.81,91.61,91.75,23538.0,90.3657,90.5136,90.3164,90.4544,23538.0
2025-01-02 13:00:00,91.73,91.77,91.56,91.72,35534.0,90.4347,90.4741,90.2671,90.4248,35534.0
2025-01-02 13:10:00,91.69,91.72,91.57,91.65,49869.0,90.3953,90.4248,90.277,90.3558,49869.0
2025-01-02 13:20:00,91.64,91.7,91.58,91.67,14671.0,90.346,90.4051,90.2868,90.3755,14671.0
2025-01-02 13:30:00,91.66,91.7,91.52,91.64,17318.0,90.3657,90.4051,90.2277,90.346,17318.0
2025-01-02 13:40:00,91.62,91.65,91.48,91.53,40774.0,90.3263,90.3558,90.1882,90.2375,40774.0
2025-01-02 13:50:00,91.53,91.59,91.4,91.59,33568.0,90.2375,90.2967,90.1094,90.2967,33568.0
2025-01-02 14:00:00,91.57,91.69,91.51,91.55,49414.0,90.277,90.3953,90.2178,90.2572,49414.0
2025-01-02 14:10:00,91.55,91.61,91.46,91.46,51677.0,90.2572,90.3164,90.1685,90.1685,51677.0
2025-01-02 14:20:00,91.48,91.67,91.46,91.67,55268.0,90.1882,90.3755,90.1685,90.3755,55268.0
2025-01-02 14:30:00,91.67,91.77,91.58,91.67,31670.0,90.3755,90.4741,90.2868,90.3755,31670.0
2025-01-02 14:40:00,91.67,91.86,91.66,91.81,30282.0,90.3755,90.5629,90.3657,90.5136,30282.0
2025-01-02 14:50:00,91.81,91.91,91.73,91.74,26005.0,90.5136,90.6122,90.4347,90.4446,26005.0
2025-01-02 15:00:00,91.76,91.95,91.73,91.93,28227.0,90.4643,90.6516,90.4347,90.6319,28227.0
2025-01-02 15:10:00,91.93,92.07,91.9,92.05,30721.0,90.6319,90.7699,90.6023,90.7502,30721.0
2025-01-02 15:20:00,92.06,92.11,92.0,92.05,38623.0,90.76,90.8093,90.7009,90.7502,38623.0
2025-01-02 15:30:00,92.05,92.14,91.93,91.95,98413.0,90.7502,90.8389,90.6319,90.6516,98413.0
2025-01-02 15:40:00,91.95,92.02,91.87,91.87,59209.0,90.6516,90.7206,90.5727,90.5727,59209.0
2025-01-02 15:50:00,91.9,91.98,91.76,91.9,221844.0,90.6023,90.6812,90.4643,90.6023,221844.0
2025-01-03 09:30:00,92.19,92.34,91.85,92.06,94167.0,90.8882,91.0361,90.553,90.76,94167.0
2025-01-03 09:40:00,92.08,92.23,91.94,92.0,101536.0,90.7798,90.9276,90.6417,90.7009,101536.0
2025-01-03 09:50:00,91.99,91.99,91.76,91.8,30897.0,90.691,90.691,90.4643,90.5037,30897.0
2025-01-03 10:00:00,91.84,91.95,91.74,91.84,34083.0,90.5431,90.6516,90.4446,90.5431,34083.0
2025-01-03 10:10:00,91.83,91.9,91.63,91.72,80005.0,90.5333,90.6023,90.3361,90.4248,80005.0
2025-01-03 10:20:00,91.76,91.8,91.62,91.74,57922.0,90.4643,90.5037,90.3263,90.4446,57922.0
2025-01-03 10:30:00,91.74,91.82,91.61,91.74,47795.0,90.4446,90.5234,90.3164,90.4446,47795.0
2025-01-03 10:40:00,91.75,91.83,91.67,91.7,39069.0,90.4544,90.5333,90.3755,90.4051,39069.0
2025-01-03 10:50:00,91.71,91.83,91.71,91.76,29804.0,90.415,90.5333,90.415,90.4643,29804.0
2025-01-03 11:00:00,91.77,91.84,91.65,91.78,81401.0,90.4741,90.5431,90.3558,90.484,81401.0
2025-01-03 11:10:00,91.78,91.78,91.65,91.74,28111.0,90.484,90.484,90.3558,90.4446,28111.0
2025-01-03 11:20:00,91.74,91.9,91.67,91.8,64104.0,90.4446,90.6023,90.3755,90.5037,64104.0
2025-01-03 11:30:00,91.8,92.02,91.79,91.95,39808.0,90.5037,90.7206,90.4939,90.6516,39808.0
2025-01-03 11:40:00,91.93,91.98,91.88,91.97,25085.0,90.6319,90.6812,90.5826,90.6713,25085.0
2025-01-03 11:50:00,91.98,91.98,91.9,91.92,30277.0,90.6812,90.6812,90.6023,90.622,30277.0
2025-01-03 12:00:00,91.93,92.11,91.92,92.06,74527.0,90.6319,90.8093,90.622,90.76,74527.0
2025-01-03 12:10:00,92.05,92.06,91.94,91.95,32443.0,90.7502,90.76,90.6417,90.6516,32443.0
2025-01-03 12:20:00,91.95,91.98,91.92,91.93,25714.0,90.6516,90.6812,90.622,90.6319,25714.0
2025-01-03 12:30:00,91.93,91.93,91.81,91.81,21112.0,90.6319,90.6319,90.5136,90.5136,21112.0
2025-01-03 12:40:00,91.81,91.85,91.72,91.85,29015.0,90.5136,90.553,90.4248,90.553,29015.0
2025-01-03 12:50:00,91.86,91.9,91.81,91.87,21299.0,90.5629,90.6023,90.5136,90.5727,21299.0
2025-01-03 13:00:00,91.87,92.0,91.84,91.89,24841.0,90.5727,90.7009,90.5431,90.5924,24841.0
2025-01-03 13:10:00,91.9,91.9,91.82,91.9,52562.0,90.6023,90.6023,90.5234,90.6023,52562.0
2025-01-03 13:20:00,91.88,91.96,91.81,91.94,36507.0,90.5826,90.6615,90.5136,90.6417,36507.0
2025-01-03 13:30:00,91.94,92.01,91.9,92.01,78254.0,90.6417,90.7107,90.6023,90.7107,78254.0
2025-01-03 13:40:00,92.01,92.01,91.91,91.95,26421.0,90.7107,90.7107,90.6122,90.6516,26421.0
2025-01-03 13:50:00,91.95,91.96,91.85,91.9,23501.0,90.6516,90.6615,90.553,90.6023,23501.0
2025-01-03 14:00:00,91.88,91.93,91.82,91.9,16622.0,90.5826,90.6319,90.5234,90.6023,16622.0
2025-01-03 14:10:00,91.9,91.93,91.8,91.83,30932.0,90.6023,90.6319,90.5037,90.5333,30932.0
2025-01-03 14:20:00,91.83,91.9,91.77,91.78,24450.0,90.5333,90.6023,90.4741,90.484,24450.0
2025-01-03 14:30:00,91.78,91.89,91.78,91.86,28573.0,90.484,90.5924,90.484,90.5629,28573.0
2025-01-03 14:40:00,91.85,91.87,91.77,91.79,20381.0,90.553,90.5727,90.4741,90.4939,20381.0
2025-01-03 14:50:00,91.79,91.79,91.58,91.61,34419.0,90.4939,90.4939,90.2868,90.3164,34419.0
2025-01-03 15:00:00,91.6,91.7,91.57,91.59,40428.0,90.3065,90.4051,90.277,90.2967,40428.0
2025-01-03 15:10:00,91.58,91.63,91.54,91.55,33729.0,90.2868,90.3361,90.2474,90.2572,33729.0
2025-01-03 15:20:00,91.56,91.58,91.5,91.55,41097.0,90.2671,90.2868,90.2079,90.2572,41097.0
2025-01-03 15:30:00,91.54,91.6,91.52,91.55,45823.0,90.2474,90.3065,90.2277,90.2572,45823.0
2025-01-03 15:40:00,91.54,91.57,91.41,91.46,53967.0,90.2474,90.277,90.1192,90.1685,53967.0
2025-01-03 15:50:00,91.45,91.48,91.31,91.37,285396.0,90.1587,90.1882,90.0206,90.0798,285396.0
2025-01-06 09:30:00,90.76,91.53,90.5,90.91,277425.0,89.4784,90.2375,89.2221,89.6263,277425.0
2025-01-06 09:40:00,90.9,91.33,90.87,91.17,222030.0,89.6164,90.0403,89.5868,89.8826,222030.0
2025-01-06 09:50:00,91.19,91.31,90.99,91.02,79053.0,89.9023,90.0206,89.7051,89.7347,79053.0
2025-01-06 10:00:00,91.02,91.3,90.98,91.22,84715.0,89.7347,90.0108,89.6953,89.9319,84715.0
2025-01-06 10:10:00,91.22,91.29,91.08,91.15,126651.0,89.9319,90.0009,89.7939,89.8629,126651.0
2025-01-06 10:20:00,91.14,91.17,90.81,90.86,58672.0,89.853,89.8826,89.5277,89.577,58672.0
2025-01-06 10:30:00,90.88,91.08,90.86,91.0,40908.0,89.5967,89.7939,89.577,89.715,40908.0
2025-01-06 10:40:00,91.0,91.18,90.97,91.17,53425.0,89.715,89.8925,89.6854,89.8826,53425.0
2025-01-06 10:50:00,91.18,91.27,91.09,91.22,73342.0,89.8925,89.9812,89.8037,89.9319,73342.0
2025-01-06 11:00:00,91.22,91.22,90.96,91.0,68768.0,89.9319,89.9319,89.6756,89.715,68768.0
2025-01-06 11:10:00,91.0,91.39,90.94,91.24,53878.0,89.715,90.0995,89.6559,89.9516,53878.0
2025-01-06 11:20:00,91.27,91.3,91.13,91.14,42266.0,89.9812,90.0108,89.8432,89.853,42266.0
2025-01-06 11:30:00,91.11,91.11,90.81,90.89,89703.0,89.8235,89.8235,89.5277,89.6066,89703.0
2025-01-06 11:40:00,90.88,91.04,90.84,90.96,56339.0,89.5967,89.7544,89.5573,89.6756,56339.0
2025-01-06 11:50:00,90.96,91.05,90.94,91.0,38357.0,89.6756,89.7643,89.6559,89.715,38357.0
2025-01-06 12:00:00,91.0,91.1,90.85,90.88,32781.0,89.715,89.8136,89.5671,89.5967,32781.0
2025-01-06 12:10:00,90.87,90.93,90.8,90.86,37629.0,89.5868,89.646,89.5178,89.577,37629.0
2025-01-06 12:20:00,90.85,90.87,90.63,90.63,36095.0,89.5671,89.5868,89.3502,89.3502,36095.0
2025-01-06 12:30:00,90.62,90.69,90.51,90.6,108184.0,89.3404,89.4094,89.2319,89.3207,108184.0
2025-01-06 12:40:00,90.59,90.61,90.46,90.47,40700.0,89.3108,89.3305,89.1826,89.1925,40700.0
2025-01-06 12:50:00,90.46,90.51,90.37,90.42,81317.0,89.1826,89.2319,89.0939,89.1432,81317.0
2025-01-06 13:00:00,90.44,90.64,90.32,90.52,124656.0,89.1629,89.3601,89.0446,89.2418,124656.0
2025-01-06 13:10:00,90.53,90.77,90.46,90.73,58020.0,89.2516,89.4883,89.1826,89.4488,58020.0
2025-01-06 13:20:00,90.72,90.82,90.69,90.74,50271.0,89.439,89.5375,89.4094,89.4587,50271.0
2025-01-06 13:30:00,90.74,91.06,90.71,90.98,60938.0,89.4587,89.7742,89.4291,89.6953,60938.0
2025-01-06 13:40:00,90.99,91.0,90.83,90.97,64636.0,89.7051,89.715,89.5474,89.6854,64636.0
2025-01-06 13:50:00,90.97,91.33,90.97,91.29,78614.0,89.6854,90.0403,89.6854,90.0009,78614.0
2025-01-06 14:00:00,91.3,91.35,91.13,91.33,123308.0,90.0108,90.0601,89.8432,90.0403,123308.0
2025-01-06 14:10:00,91.33,91.41,91.31,91.36,78206.0,90.0403,90.1192,90.0206,90.0699,78206.0
2025-01-06 14:20:00,91.35,91.36,91.19,91.22,91120.0,90.0601,90.0699,89.9023,89.9319,91120.0
2025-01-06 14:30:00,91.21,91.3,91.17,91.25,54712.0,89.922,90.0108,89.8826,89.9615,54712.0
2025-01-06 14:40:00,91.24,91.26,91.07,91.2,57359.0,89.9516,89.9713,89.784,89.9122,57359.0
2025-01-06 14:50:00,91.17,91.19,91.06,91.13,51090.0,89.8826,89.9023,89.7742,89.8432,51090.0
2025-01-06 15:00:00,91.12,91.18,90.99,91.02,91953.0,89.8333,89.8925,89.7051,89.7347,91953.0
2025-01-06 15:10:00,91.01,91.08,90.98,91.05,87575.0,89.7249,89.7939,89.6953,89.7643,87575.0
2025-01-06 15:20:00,91.04,91.08,90.98,91.01,84692.0,89.7544,89.7939,89.6953,89.7249,84692.0
2025-01-06 15:30:00,91.01,91.03,90.92,90.94,104854.0,89.7249,89.7446,89.6361,89.6559,104854.0
2025-01-06 15:40:00,90.93,91.14,90.89,91.09,147819.0,89.646,89.853,89.6066,89.8037,147819.0
2025-01-06 15:50:00,91.09,91.27,90.84,91.25,570185.0,89.8037,89.9812,89.5573,89.9615,570185.0
2025-01-07 09:30:00,90.82,91.12,90.61,90.81,165656.0,89.5375,89.8333,89.3305,89.5277,165656.0
2025-01-07 09:40:00,90.84,91.35,90.78,91.27,92563.0,89.5573,90.0601,89.4981,89.9812,92563.0
2025-01-07 09:50:00,91.27,91.3,90.96,91.08,75987.0,89.9812,90.0108,89.6756,89.7939,75987.0
2025-01-07 10:00:00,91.06,91.11,90.77,90.9,51654.0,89.7742,89.8235,89.4883,89.6164,51654.0
2025-01-07 10:10:00,90.89,90.99,90.69,90.94,69573.0,89.6066,89.7051,89.4094,89.6559,69573.0
2025-01-07 10:20:00,90.94,91.27,90.91,91.22,82715.0,89.6559,89.9812,89.6263,89.9319,82715.0
2025-01-07 10:30:00,91.23,91.51,91.18,91.38,191435.0,89.9418,90.2178,89.8925,90.0896,191435.0
2025-01-07 10:40:00,91.42,91.45,90.84,90.84,144268.0,90.1291,90.1587,89.5573,89.5573,144268.0
2025-01-07 10:50:00,90.84,90.97,90.72,90.89,67553.0,89.5573,89.6854,89.439,89.6066,67553.0
2025-01-07 11:00:00,90.9,91.1,90.84,90.94,118041.0,89.6164,89.8136,89.5573,89.6559,118041.0
2025-01-07 11:10:00,90.95,91.0,90.75,90.88,70694.0,89.6657,89.715,89.4685,89.5967,70694.0
2025-01-07 11:20:00,90.88,90.98,90.71,90.79,36415.0,89.5967,89.6953,89.4291,89.508,36415.0
2025-01-07 11:30:00,90.8,90.94,90.74,90.91,21608.0,89.5178,89.6559,89.4587,89.6263,21608.0
2025-01-07 11:40:00,90.89,91.12,90.81,91.11,111402.0,89.6066,89.8333,89.5277,89.8235,111402.0
2025-01-07 11:50:00,91.14,91.14,90.92,91.0,31120.0,89.853,89.853,89.6361,89.715,31120.0
2025-01-07 12:00:00,91.0,91.22,90.98,91.14,38075.0,89.715,89.9319,89.6953,89.853,38075.0
2025-01-07 12:10:00,91.15,91.28,91.13,91.26,52651.0,89.8629,89.9911,89.8432,89.9713,52651.0
2025-01-07 12:20:00,91.26,91.26,91.02,91.09,50145.0,89.9713,89.9713,89.7347,89.8037,50145.0
2025-01-07 12:30:00,91.08,91.14,90.92,90.96,54100.0,89.7939,89.853,89.6361,89.6756,54100.0
2025-01-07 12:40:00,90.97,91.02,90.89,90.98,38352.0,89.6854,89.7347,89.6066,89.6953,38352.0
2025-01-07 12:50:00,90.98,91.06,90.95,91.02,82154.0,89.6953,89.7742,89.6657,89.7347,82154.0
2025-01-07 13:00:00,91.03,91.1,91.01,91.1,54403.0,89.7446,89.8136,89.7249,89.8136,54403.0
2025-01-07 13:10:00,91.09,91.16,90.98,91.15,43398.0,89.8037,89.8727,89.6953,89.8629,43398.0
2025-01-07 13:20:00,91.15,91.15,90.98,91.03,46674.0,89.8629,89.8629,89.6953,89.7446,46674.0
2025-01-07 13:30:00,91.04,91.07,90.96,90.99,73944.0,89.7544,89.784,89.6756,89.7051,73944.0
2025-01-07 13:40:00,90.99,91.01,90.94,90.97,17166.0,89.7051,89.7249,89.6559,89.6854,17166.0
2025-01-07 13:50:00,90.98,91.06,90.95,90.96,76063.0,89.6953,89.7742,89.6657,89.6756,76063.0
2025-01-07 14:00:00,90.93,91.01,90.92,90.96,34860.0,89.646,89.7249,89.6361,89.6756,34860.0
2025-01-07 14:10:00,90.94,91.02,90.94,90.98,32388.0,89.6559,89.7347,89.6559,89.6953,32388.0
2025-01-07 14:20:00,90.98,91.01,90.97,91.0,40215.0,89.6953,89.7249,89.6854,89.715,40215.0
2025-01-07 14:30:00,91.0,91.0,90.92,90.96,27760.0,89.715,89.715,89.6361,89.6756,27760.0
2025-01-07 14:40:00,90.96,91.03,90.95,90.98,62388.0,89.6756,89.7446,89.6657,89.6953,62388.0
2025-01-07 14:50:00,90.99,91.22,90.98,91.22,91159.0,89.7051,89.9319,89.6953,89.9319,91159.0
2025-01-07 15:00:00,91.21,91.28,91.13,91.13,66646.0,89.922,89.9911,89.8432,89.8432,66646.0
2025-01-07 15:10:00,91.13,91.15,91.01,91.09,74797.0,89.8432,89.8629,89.7249,89.8037,74797.0
2025-01-07 15:20:00,91.08,91.08,90.87,90.89,66625.0,89.7939,89.7939,89.5868,89.6066,66625.0
2025-01-07 15:30:00,90.89,90.91,90.71,90.8,91906.0,89.6066,89.6263,89.4291,89.5178,91906.0
2025-01-07 15:40:00,90.8,90.91,90.62,90.65,153724.0,89.5178,89.6263,89.3404,89.3699,153724.0
2025-01-07 15:50:00,90.64,90.69,90.51,90.62,457821.0,89.3601,89.4094,89.2319,89.3404,457821.0
2025-01-08 09:30:00,90.68,90.68,89.44,89.5,178929.0,89.3995,89.3995,88.177,88.2362,178929.0
2025-01-08 09:40:00,89.48,89.95,89.46,89.94,96803.0,88.2165,88.6798,88.1968,88.67,96803.0
2025-01-08 09:50:00,89.96,89.98,89.77,89.77,37179.0,88.6897,88.7094,88.5024,88.5024,37179.0
2025-01-08 10:00:00,89.8,90.02,89.56,89.97,52125.0,88.532,88.7488,88.2953,88.6996,52125.0
2025-01-08 10:10:00,89.96,90.1,89.93,90.03,86316.0,88.6897,88.8277,88.6601,88.7587,86316.0
2025-01-08 10:20:00,90.04,90.18,89.89,89.92,220338.0,88.7686,88.9066,88.6207,88.6503,220338.0
2025-01-08 10:30:00,89.9,90.06,89.8,90.0,52636.0,88.6305,88.7883,88.532,88.7291,52636.0
2025-01-08 10:40:00,90.0,90.13,89.93,90.08,45826.0,88.7291,88.8573,88.6601,88.808,45826.0
2025-01-08 10:50:00,90.09,90.3,90.07,90.15,163831.0,88.8179,89.0249,88.7981,88.877,163831.0
2025-01-08 11:00:00,90.14,90.21,90.05,90.17,38898.0,88.8672,88.9362,88.7784,88.8967,38898.0
2025-01-08 11:10:00,90.17,90.35,90.13,90.14,73674.0,88.8967,89.0742,88.8573,88.8672,73674.0
2025-01-08 11:20:00,90.14,90.22,90.05,90.15,43405.0,88.8672,88.946,88.7784,88.877,43405.0
2025-01-08 11:30:00,90.15,90.21,90.09,90.21,41615.0,88.877,88.9362,88.8179,88.9362,41615.0
2025-01-08 11:40:00,90.21,90.22,90.05,90.09,34343.0,88.9362,88.946,88.7784,88.8179,34343.0
2025-01-08 11:50:00,90.09,90.1,89.95,90.05,63286.0,88.8179,88.8277,88.6798,88.7784,63286.0
2025-01-08 12:00:00,90.05,90.06,89.89,89.94,20465.0,88.7784,88.7883,88.6207,88.67,20465.0
2025-01-08 12:10:00,89.94,89.94,89.86,89.92,34051.0,88.67,88.67,88.5911,88.6503,34051.0
2025-01-08 12:20:00,89.93,89.94,89.78,89.86,34055.0,88.6601,88.67,88.5122,88.5911,34055.0
2025-01-08 12:30:00,89.87,89.88,89.66,89.66,22921.0,88.601,88.6108,88.3939,88.3939,22921.0
2025-01-08 12:40:00,89.67,89.71,89.52,89.55,65087.0,88.4038,88.4432,88.2559,88.2855,65087.0
2025-01-08 12:50:00,89.56,89.58,89.52,89.54,57881.0,88.2953,88.3151,88.2559,88.2756,57881.0
2025-01-08 13:00:00,89.55,89.69,89.49,89.64,57965.0,88.2855,88.4235,88.2263,88.3742,57965.0
2025-01-08 13:10:00,89.64,89.67,89.57,89.58,58135.0,88.3742,88.4038,88.3052,88.3151,58135.0
2025-01-08 13:20:00,89.58,89.69,89.52,89.56,62726.0,88.3151,88.4235,88.2559,88.2953,62726.0
2025-01-08 13:30:00,89.56,89.65,89.49,89.61,49776.0,88.2953,88.3841,88.2263,88.3446,49776.0
2025-01-08 13:40:00,89.61,89.62,89.41,89.41,31643.0,88.3446,88.3545,88.1475,88.1475,31643.0
2025-01-08 13:50:00,89.42,89.43,89.24,89.33,69766.0,88.1573,88.1672,87.9799,88.0686,69766.0
2025-01-08 14:00:00,89.33,89.7,89.25,89.7,100819.0,88.0686,88.4334,87.9897,88.4334,100819.0
2025-01-08 14:10:00,89.69,89.69,89.44,89.54,39012.0,88.4235,88.4235,88.177,88.2756,39012.0
2025-01-08 14:20:00,89.56,89.81,89.55,89.76,35893.0,88.2953,88.5418,88.2855,88.4925,35893.0
2025-01-08 14:30:00,89.76,89.78,89.48,89.48,45857.0,88.4925,88.5122,88.2165,88.2165,45857.0
2025-01-08 14:40:00,89.48,89.59,89.4,89.53,69829.0,88.2165,88.3249,88.1376,88.2658,69829.0
2025-01-08 14:50:00,89.53,89.55,89.38,89.39,50829.0,88.2658,88.2855,88.1179,88.1277,50829.0
2025-01-08 15:00:00,89.41,89.57,89.39,89.42,64291.0,88.1475,88.3052,88.1277,88.1573,64291.0
2025-01-08 15:10:00,89.42,89.46,89.33,89.41,59564.0,88.1573,88.1968,88.0686,88.1475,59564.0
2025-01-08 15:20:00,89.41,89.41,89.3,89.37,56441.0,88.1475,88.1475,88.039,88.108,56441.0
2025-01-08 15:30:00,89.37,89.38,89.25,89.26,96161.0,88.108,88.1179,87.9897,87.9996,96161.0
2025-01-08 15:40:00,89.26,89.27,89.16,89.21,92742.0,87.9996,88.0094,87.901,87.9503,92742.0
2025-01-08 15:50:00,89.22,89.3,89.0,89.14,405096.0,87.9601,88.039,87.7432,87.8813,405096.0
2025-01-10 09:30:00,90.22,91.43,89.85,91.08,534399.0,88.946,90.1389,88.5812,89.7939,534399.0
2025-01-10 09:40:00,91.01,91.05,90.28,90.4,295578.0,89.7249,89.7643,89.0052,89.1235,295578.0
2025-01-10 09:50:00,90.39,90.45,89.83,90.18,205717.0,89.1136,89.1728,88.5615,88.9066,205717.0
2025-01-10 10:00:00,90.11,90.29,89.9,90.05,131562.0,88.8376,89.015,88.6305,88.7784,131562.0
2025-01-10 10:10:00,90.05,90.12,89.84,89.88,115056.0,88.7784,88.8474,88.5714,88.6108,115056.0
2025-01-10 10:20:00,89.85,90.08,89.83,89.84,89382.0,88.5812,88.808,88.5615,88.5714,89382.0
2025-01-10 10:30:00,89.85,90.07,89.68,89.7,73636.0,88.5812,88.7981,88.4136,88.4334,73636.0
2025-01-10 10:40:00,89.64,89.64,89.3,89.43,114169.0,88.3742,88.3742,88.039,88.1672,114169.0
2025-01-10 10:50:00,89.43,89.48,89.16,89.39,107308.0,88.1672,88.2165,87.901,88.1277,107308.0
2025-01-10 11:00:00,89.4,89.73,89.34,89.63,115554.0,88.1376,88.4629,88.0784,88.3644,115554.0
2025-01-10 11:10:00,89.64,89.71,89.34,89.38,151576.0,88.3742,88.4432,88.0784,88.1179,151576.0
2025-01-10 11:20:00,89.38,89.58,89.36,89.5,70269.0,88.1179,88.3151,88.0982,88.2362,70269.0
2025-01-10 11:30:00,89.5,89.5,89.33,89.4,51485.0,88.2362,88.2362,88.0686,88.1376,51485.0
2025-01-10 11:40:00,89.39,89.51,89.13,89.17,53840.0,88.1277,88.246,87.8714,87.9108,53840.0
2025-01-10 11:50:00,89.19,89.33,88.98,89.03,51228.0,87.9306,88.0686,87.7235,87.7728,51228.0
2025-01-10 12:00:00,89.01,89.07,88.9,88.94,29517.0,87.7531,87.8123,87.6447,87.6841,29517.0
2025-01-10 12:10:00,88.94,88.96,88.79,88.92,52806.0,87.6841,87.7038,87.5362,87.6644,52806.0
2025-01-10 12:20:00,88.92,88.99,88.84,88.9,31926.0,87.6644,87.7334,87.5855,87.6447,31926.0
2025-01-10 12:30:00,88.9,88.98,88.79,88.81,32041.0,87.6447,87.7235,87.5362,87.5559,32041.0
2025-01-10 12:40:00,88.84,89.0,88.79,88.98,55941.0,87.5855,87.7432,87.5362,87.7235,55941.0
2025-01-10 12:50:00,88.96,88.98,88.84,88.88,40064.0,87.7038,87.7235,87.5855,87.6249,40064.0
2025-01-10 13:00:00,88.86,88.99,88.81,88.94,41229.0,87.6052,87.7334,87.5559,87.6841,41229.0
2025-01-10 13:10:00,88.94,89.07,88.87,89.06,60573.0,87.6841,87.8123,87.6151,87.8024,60573.0
2025-01-10 13:20:00,89.06,89.18,89.03,89.04,54522.0,87.8024,87.9207,87.7728,87.7827,54522.0
2025-01-10 13:30:00,89.05,89.08,88.97,88.97,48178.0,87.7925,87.8221,87.7137,87.7137,48178.0
2025-01-10 13:40:00,88.98,89.04,88.95,89.01,32840.0,87.7235,87.7827,87.694,87.7531,32840.0
2025-01-10 13:50:00,89.0,89.03,88.9,89.01,67329.0,87.7432,87.7728,87.6447,87.7531,67329.0
2025-01-10 14:00:00,89.01,89.01,88.78,88.78,63707.0,87.7531,87.7531,87.5264,87.5264,63707.0
2025-01-10 14:10:00,88.78,88.79,88.71,88.75,81117.0,87.5264,87.5362,87.4573,87.4968,81117.0
2025-01-10 14:20:00,88.73,88.8,88.68,88.75,72505.0,87.4771,87.5461,87.4278,87.4968,72505.0
2025-01-10 14:30:00,88.75,88.75,88.57,88.66,56837.0,87.4968,87.4968,87.3193,87.408,56837.0
2025-01-10 14:40:00,88.66,88.7,88.59,88.67,110968.0,87.408,87.4475,87.339,87.4179,110968.0
2025-01-10 14:50:00,88.66,88.91,88.64,88.82,90840.0,87.408,87.6545,87.3883,87.5658,90840.0
2025-01-10 15:00:00,88.82,89.19,88.75,89.17,80368.0,87.5658,87.9306,87.4968,87.9108,80368.0
2025-01-10 15:10:00,89.17,89.31,88.98,89.02,213233.0,87.9108,88.0489,87.7235,87.763,213233.0
2025-01-10 15:20:00,89.02,89.26,89.02,89.11,148264.0,87.763,87.9996,87.763,87.8517,148264.0
2025-01-10 15:30:00,89.09,89.42,89.07,89.38,124948.0,87.832,88.1573,87.8123,88.1179,124948.0
2025-01-10 15:40:00,89.38,89.55,89.37,89.51,144586.0,88.1179,88.2855,88.108,88.246,144586.0
2025-01-10 15:50:00,89.5,89.98,89.49,89.89,683278.0,88.2362,88.7094,88.2263,88.6207,683278.0
2025-01-13 09:30:00,90.3,90.37,89.37,89.38,267126.0,89.0249,89.0939,88.108,88.1179,267126.0
2025-01-13 09:40:00,89.39,89.48,89.14,89.42,64712.0,88.1277,88.2165,87.8813,88.1573,64712.0
2025-01-13 09:50:00,89.42,89.52,89.02,89.42,48472.0,88.1573,88.2559,87.763,88.1573,48472.0
2025-01-13 10:00:00,89.42,90.11,89.4,90.0,138629.0,88.1573,88.8376,88.1376,88.7291,138629.0
2025-01-13 10:10:00,89.99,90.18,89.88,90.07,104009.0,88.7193,88.9066,88.6108,88.7981,104009.0
2025-01-13 10:20:00,90.01,90.06,89.9,89.94,51370.0,88.739,88.7883,88.6305,88.67,51370.0
2025-01-13 10:30:00,89.96,90.17,89.94,90.16,124994.0,88.6897,88.8967,88.67,88.8869,124994.0
2025-01-13 10:40:00,90.17,90.33,90.11,90.25,108004.0,88.8967,89.0545,88.8376,88.9756,108004.0
2025-01-13 10:50:00,90.24,90.35,90.06,90.08,71944.0,88.9657,89.0742,88.7883,88.808,71944.0
2025-01-13 11:00:00,90.09,90.12,89.92,89.99,125587.0,88.8179,88.8474,88.6503,88.7193,125587.0
2025-01-13 11:10:00,90.01,90.09,89.93,89.97,54096.0,88.739,88.8179,88.6601,88.6996,54096.0
2025-01-13 11:20:00,89.96,90.08,89.87,90.04,52766.0,88.6897,88.808,88.601,88.7686,52766.0
2025-01-13 11:30:00,90.01,90.08,89.87,89.9,58930.0,88.739,88.808,88.601,88.6305,58930.0
2025-01-13 11:40:00,89.91,90.04,89.82,90.0,65488.0,88.6404,88.7686,88.5517,88.7291,65488.0
2025-01-13 11:50:00,89.99,90.0,89.84,89.92,51576.0,88.7193,88.7291,88.5714,88.6503,51576.0
2025-01-13 12:00:00,89.95,90.2,89.93,90.18,77240.0,88.6798,88.9263,88.6601,88.9066,77240.0
2025-01-13 12:10:00,90.17,90.2,89.88,89.92,57601.0,88.8967,88.9263,88.6108,88.6503,57601.0
2025-01-13 12:20:00,89.93,89.99,89.88,89.88,30752.0,88.6601,88.7193,88.6108,88.6108,30752.0
2025-01-13 12:30:00,89.91,90.04,89.87,89.95,34977.0,88.6404,88.7686,88.601,88.6798,34977.0
2025-01-13 12:40:00,89.93,90.11,89.91,90.09,76299.0,88.6601,88.8376,88.6404,88.8179,76299.0
2025-01-13 12:50:00,90.1,90.17,90.06,90.15,71328.0,88.8277,88.8967,88.7883,88.877,71328.0
2025-01-13 13:00:00,90.14,90.17,90.04,90.12,51477.0,88.8672,88.8967,88.7686,88.8474,51477.0
2025-01-13 13:10:00,90.12,90.14,89.98,90.09,53508.0,88.8474,88.8672,88.7094,88.8179,53508.0
2025-01-13 13:20:00,90.07,90.14,90.03,90.12,34197.0,88.7981,88.8672,88.7587,88.8474,34197.0
2025-01-13 13:30:00,90.11,90.19,90.01,90.16,122657.0,88.8376,88.9164,88.739,88.8869,122657.0
2025-01-13 13:40:00,90.15,90.18,90.03,90.17,92942.0,88.877,88.9066,88.7587,88.8967,92942.0
2025-01-13 13:50:00,90.17,90.21,90.08,90.17,79534.0,88.8967,88.9362,88.808,88.8967,79534.0
2025-01-13 14:00:00,90.18,90.2,89.98,90.04,35568.0,88.9066,88.9263,88.7094,88.7686,35568.0
2025-01-13 14:10:00,90.04,90.2,90.04,90.09,31128.0,88.7686,88.9263,88.7686,88.8179,31128.0
2025-01-13 14:20:00,90.1,90.14,90.01,90.13,29755.0,88.8277,88.8672,88.739,88.8573,29755.0
2025-01-13 14:30:00,90.12,90.21,90.02,90.17,59111.0,88.8474,88.9362,88.7488,88.8967,59111.0
2025-01-13 14:40:00,90.17,90.25,89.94,89.94,53595.0,88.8967,88.9756,88.67,88.67,53595.0
2025-01-13 14:50:00,89.95,90.06,89.88,90.0,63594.0,88.6798,88.7883,88.6108,88.7291,63594.0
2025-01-13 15:00:00,90.0,90.08,89.91,90.01,42697.0,88.7291,88.808,88.6404,88.739,42697.0
2025-01-13 15:10:00,90.02,90.04,89.95,89.99,52479.0,88.7488,88.7686,88.6798,88.7193,52479.0
2025-01-13 15:20:00,89.98,90.07,89.92,90.04,125513.0,88.7094,88.7981,88.6503,88.7686,125513.0
2025-01-13 15:30:00,90.04,90.06,89.93,89.97,66120.0,88.7686,88.7883,88.6601,88.6996,66120.0
2025-01-13 15:40:00,89.97,90.02,89.8,89.86,66846.0,88.6996,88.7488,88.532,88.5911,66846.0
2025-01-13 15:50:00,89.87,90.0,89.84,89.91,428323.0,88.601,88.7291,88.5714,88.6404,428323.0
2025-01-14 09:30:00,90.59,90.6,89.96,90.57,181494.0,89.3108,89.3207,88.6897,89.2911,181494.0
2025-01-14 09:40:00,90.5,90.56,89.98,90.07,68097.0,89.2221,89.2812,88.7094,88.7981,68097.0
2025-01-14 09:50:00,90.04,90.23,89.83,90.22,55619.0,88.7686,88.9559,88.5615,88.946,55619.0
2025-01-14 10:00:00,90.21,90.49,90.2,90.28,123856.0,88.9362,89.2122,88.9263,89.0052,123856.0
2025-01-14 10:10:00,90.27,90.85,90.24,90.79,82325.0,88.9953,89.5671,88.9657,89.508,82325.0
2025-01-14 10:20:00,90.79,91.0,90.75,90.95,152760.0,89.508,89.715,89.4685,89.6657,152760.0
2025-01-14 10:30:00,90.97,91.2,90.91,90.95,106113.0,89.6854,89.9122,89.6263,89.6657,106113.0
2025-01-14 10:40:00,90.95,91.21,90.91,91.01,107380.0,89.6657,89.922,89.6263,89.7249,107380.0
2025-01-14 10:50:00,91.04,91.04,90.8,91.03,44533.0,89.7544,89.7544,89.5178,89.7446,44533.0
2025-01-14 11:00:00,91.04,91.47,90.96,91.44,173902.0,89.7544,90.1784,89.6756,90.1488,173902.0
2025-01-14 11:10:00,91.44,91.47,91.24,91.41,45928.0,90.1488,90.1784,89.9516,90.1192,45928.0
2025-01-14 11:20:00,91.4,91.48,91.19,91.19,66648.0,90.1094,90.1882,89.9023,89.9023,66648.0
2025-01-14 11:30:00,91.2,91.29,91.09,91.15,19770.0,89.9122,90.0009,89.8037,89.8629,19770.0
2025-01-14 11:40:00,91.17,91.19,90.85,90.9,33734.0,89.8826,89.9023,89.5671,89.6164,33734.0
2025-01-14 11:50:00,90.93,90.93,90.79,90.89,24742.0,89.646,89.646,89.508,89.6066,24742.0
2025-01-14 12:00:00,90.87,90.91,90.81,90.84,18566.0,89.5868,89.6263,89.5277,89.5573,18566.0
2025-01-14 12:10:00,90.83,90.85,90.74,90.74,21269.0,89.5474,89.5671,89.4587,89.4587,21269.0
2025-01-14 12:20:00,90.74,90.81,90.68,90.73,24764.0,89.4587,89.5277,89.3995,89.4488,24764.0
2025-01-14 12:30:00,90.71,90.72,90.54,90.67,45400.0,89.4291,89.439,89.2615,89.3897,45400.0
2025-01-14 12:40:00,90.69,90.99,90.66,90.99,44932.0,89.4094,89.7051,89.3798,89.7051,44932.0
2025-01-14 12:50:00,90.99,91.29,90.98,91.1,122613.0,89.7051,90.0009,89.6953,89.8136,122613.0
2025-01-14 13:00:00,91.12,91.3,91.12,91.3,19567.0,89.8333,90.0108,89.8333,90.0108,19567.0
2025-01-14 13:10:00,91.31,91.31,91.11,91.11,56664.0,90.0206,90.0206,89.8235,89.8235,56664.0
2025-01-14 13:20:00,91.1,91.16,91.03,91.05,62291.0,89.8136,89.8727,89.7446,89.7643,62291.0
2025-01-14 13:30:00,91.05,91.17,90.89,91.08,38583.0,89.7643,89.8826,89.6066,89.7939,38583.0
2025-01-14 13:40:00,91.1,91.18,91.09,91.15,42758.0,89.8136,89.8925,89.8037,89.8629,42758.0
2025-01-14 13:50:00,91.16,91.16,91.05,91.11,44328.0,89.8727,89.8727,89.7643,89.8235,44328.0
2025-01-14 14:00:00,91.09,91.2,90.98,91.13,143357.0,89.8037,89.9122,89.6953,89.8432,143357.0
2025-01-14 14:10:00,91.14,91.14,90.88,90.97,111504.0,89.853,89.853,89.5967,89.6854,111504.0
2025-01-14 14:20:00,90.98,91.02,90.89,90.89,57525.0,89.6953,89.7347,89.6066,89.6066,57525.0
2025-01-14 14:30:00,90.9,90.91,90.74,90.76,52469.0,89.6164,89.6263,89.4587,89.4784,52469.0
2025-01-14 14:40:00,90.77,90.82,90.7,90.8,36391.0,89.4883,89.5375,89.4192,89.5178,36391.0
2025-01-14 14:50:00,90.81,90.86,90.67,90.74,81073.0,89.5277,89.577,89.3897,89.4587,81073.0
2025-01-14 15:00:00,90.74,90.77,90.59,90.69,69519.0,89.4587,89.4883,89.3108,89.4094,69519.0
2025-01-14 15:10:00,90.69,90.92,90.65,90.86,227580.0,89.4094,89.6361,89.3699,89.577,227580.0
2025-01-14 15:20:00,90.87,91.14,90.82,91.11,71243.0,89.5868,89.853,89.5375,89.8235,71243.0
2025-01-14 15:30:00,91.12,91.21,91.04,91.09,201600.0,89.8333,89.922,89.7544,89.8037,201600.0
2025-01-14 15:40:00,91.09,91.25,91.06,91.2,77084.0,89.8037,89.9615,89.7742,89.9122,77084.0
2025-01-14 15:50:00,91.21,91.48,90.96,90.99,982074.0,89.922,90.1882,89.6756,89.7051,982074.0
2025-01-15 09:30:00,91.36,92.39,91.04,92.22,541308.0,90.0699,91.0854,89.7544,90.9178,541308.0
2025-01-15 09:40:00,92.2,92.57,92.0,92.28,124838.0,90.8981,91.2628,90.7009,90.9769,124838.0
2025-01-15 09:50:00,92.31,92.44,91.64,91.8,332897.0,91.0065,91.1347,90.346,90.5037,332897.0
2025-01-15 10:00:00,91.81,92.22,91.8,91.96,155199.0,90.5136,90.9178,90.5037,90.6615,155199.0
2025-01-15 10:10:00,91.98,92.13,91.78,91.84,68054.0,90.6812,90.829,90.484,90.5431,68054.0
2025-01-15 10:20:00,91.81,92.02,91.8,91.87,57162.0,90.5136,90.7206,90.5037,90.5727,57162.0
2025-01-15 10:30:00,91.88,92.01,91.86,91.92,43445.0,90.5826,90.7107,90.5629,90.622,43445.0
2025-01-15 10:40:00,91.93,92.27,91.86,92.27,69802.0,90.6319,90.9671,90.5629,90.9671,69802.0
2025-01-15 10:50:00,92.24,92.27,92.15,92.26,40000.0,90.9375,90.9671,90.8488,90.9572,40000.0
2025-01-15 11:00:00,92.28,92.45,92.23,92.45,42759.0,90.9769,91.1445,90.9276,91.1445,42759.0
2025-01-15 11:10:00,92.49,92.59,92.43,92.53,112688.0,91.184,91.2826,91.1248,91.2234,112688.0
2025-01-15 11:20:00,92.55,92.58,92.12,92.15,106390.0,91.2431,91.2727,90.8192,90.8488,106390.0
2025-01-15 11:30:00,92.12,92.23,92.02,92.07,162444.0,90.8192,90.9276,90.7206,90.7699,162444.0
2025-01-15 11:40:00,92.07,92.09,91.78,91.83,88150.0,90.7699,90.7896,90.484,90.5333,88150.0
2025-01-15 11:50:00,91.83,91.89,91.71,91.73,51564.0,90.5333,90.5924,90.415,90.4347,51564.0
2025-01-15 12:00:00,91.71,92.11,91.7,91.95,90550.0,90.415,90.8093,90.4051,90.6516,90550.0
2025-01-15 12:10:00,91.94,91.97,91.87,91.89,54091.0,90.6417,90.6713,90.5727,90.5924,54091.0
2025-01-15 12:20:00,91.87,92.01,91.85,91.98,81278.0,90.5727,90.7107,90.553,90.6812,81278.0
2025-01-15 12:30:00,92.01,92.02,91.95,92.01,34395.0,90.7107,90.7206,90.6516,90.7107,34395.0
2025-01-15 12:40:00,92.03,92.23,92.01,92.09,34242.0,90.7305,90.9276,90.7107,90.7896,34242.0
2025-01-15 12:50:00,92.08,92.29,92.01,92.25,131739.0,90.7798,90.9868,90.7107,90.9474,131739.0
2025-01-15 13:00:00,92.26,92.28,91.87,91.88,29864.0,90.9572,90.9769,90.5727,90.5826,29864.0
2025-01-15 13:10:00,91.87,91.95,91.82,91.95,17628.0,90.5727,90.6516,90.5234,90.6516,17628.0
2025-01-15 13:20:00,91.96,92.08,91.94,91.95,273586.0,90.6615,90.7798,90.6417,90.6516,273586.0
2025-01-15 13:30:00,91.97,92.06,91.91,91.92,31077.0,90.6713,90.76,90.6122,90.622,31077.0
2025-01-15 13:40:00,91.91,91.95,91.85,91.92,27080.0,90.6122,90.6516,90.553,90.622,27080.0
2025-01-15 13:50:00,91.92,92.02,91.91,92.0,33493.0,90.622,90.7206,90.6122,90.7009,33493.0
2025-01-15 14:00:00,92.01,92.37,92.0,92.23,90814.0,90.7107,91.0657,90.7009,90.9276,90814.0
2025-01-15 14:10:00,92.23,92.32,92.16,92.2,29671.0,90.9276,91.0164,90.8586,90.8981,29671.0
2025-01-15 14:20:00,92.2,92.3,92.14,92.3,33117.0,90.8981,90.9966,90.8389,90.9966,33117.0
2025-01-15 14:30:00,92.3,92.41,92.3,92.36,44758.0,90.9966,91.1051,90.9966,91.0558,44758.0
2025-01-15 14:40:00,92.36,92.39,92.3,92.35,34204.0,91.0558,91.0854,90.9966,91.0459,34204.0
2025-01-15 14:50:00,92.35,92.38,92.32,92.34,36483.0,91.0459,91.0755,91.0164,91.0361,36483.0
2025-01-15 15:00:00,92.34,92.58,92.34,92.58,54065.0,91.0361,91.2727,91.0361,91.2727,54065.0
2025-01-15 15:10:00,92.58,92.66,92.52,92.57,158798.0,91.2727,91.3516,91.2135,91.2628,158798.0
2025-01-15 15:20:00,92.58,92.6,92.47,92.56,95805.0,91.2727,91.2924,91.1642,91.253,95805.0
2025-01-15 15:30:00,92.57,92.59,92.3,92.32,78544.0,91.2628,91.2826,90.9966,91.0164,78544.0
2025-01-15 15:40:00,92.32,92.32,92.09,92.15,242272.0,91.0164,91.0164,90.7896,90.8488,242272.0
2025-01-15 15:50:00,92.14,92.46,92.03,92.38,532280.0,90.8389,91.1544,90.7305,91.0755,532280.0
2025-01-16 09:30:00,92.26,92.59,91.9,92.1,105834.0,90.9572,91.2826,90.6023,90.7995,105834.0
2025-01-16 09:40:00,92.12,92.28,92.04,92.23,48223.0,90.8192,90.9769,90.7403,90.9276,48223.0
2025-01-16 09:50:00,92.22,92.48,92.21,92.41,121578.0,90.9178,91.1741,90.9079,91.1051,121578.0
2025-01-16 10:00:00,92.41,92.62,92.3,92.54,83292.0,91.1051,91.3121,90.9966,91.2333,83292.0
2025-01-16 10:10:00,92.54,92.9,92.49,92.9,79127.0,91.2333,91.5882,91.184,91.5882,79127.0
2025-01-16 10:20:00,92.9,92.98,92.74,92.91,90158.0,91.5882,91.667,91.4304,91.598,90158.0
2025-01-16 10:30:00,92.91,92.97,92.73,92.81,64459.0,91.598,91.6572,91.4206,91.4994,64459.0
2025-01-16 10:40:00,92.81,92.91,92.66,92.86,278053.0,91.4994,91.598,91.3516,91.5487,278053.0
2025-01-16 10:50:00,92.85,92.93,92.73,92.84,129349.0,91.5389,91.6178,91.4206,91.529,129349.0
2025-01-16 11:00:00,92.84,93.07,92.8,93.04,95594.0,91.529,91.7558,91.4896,91.7262,95594.0
2025-01-16 11:10:00,93.04,93.06,92.68,92.71,90811.0,91.7262,91.7459,91.3713,91.4009,90811.0
2025-01-16 11:20:00,92.72,92.72,92.4,92.42,286367.0,91.4107,91.4107,91.0952,91.115,286367.0
2025-01-16 11:30:00,92.41,92.46,92.29,92.35,81887.0,91.1051,91.1544,90.9868,91.0459,81887.0
2025-01-16 11:40:00,92.35,92.46,92.17,92.19,275381.0,91.0459,91.1544,90.8685,90.8882,275381.0
2025-01-16 11:50:00,92.18,92.2,91.64,92.08,164655.0,90.8783,90.8981,90.346,90.7798,164655.0
2025-01-16 12:00:00,92.05,92.36,92.04,92.3,61441.0,90.7502,91.0558,90.7403,90.9966,61441.0
2025-01-16 12:10:00,92.29,92.37,92.28,92.32,47061.0,90.9868,91.0657,90.9769,91.0164,47061.0
2025-01-16 12:20:00,92.31,92.32,92.09,92.09,68836.0,91.0065,91.0164,90.7896,90.7896,68836.0
2025-01-16 12:30:00,92.09,92.11,92.01,92.06,107528.0,90.7896,90.8093,90.7107,90.76,107528.0
2025-01-16 12:40:00,92.06,92.12,91.94,92.02,130925.0,90.76,90.8192,90.6417,90.7206,130925.0
2025-01-16 12:50:00,92.01,92.01,91.55,91.57,140496.0,90.7107,90.7107,90.2572,90.277,140496.0
2025-01-16 13:00:00,91.57,91.57,91.4,91.43,68453.0,90.277,90.277,90.1094,90.1389,68453.0
2025-01-16 13:10:00,91.44,91.57,91.44,91.51,66875.0,90.1488,90.277,90.1488,90.2178,66875.0
2025-01-16 13:20:00,91.51,91.56,91.31,91.36,58253.0,90.2178,90.2671,90.0206,90.0699,58253.0
2025-01-16 13:30:00,91.35,91.35,91.06,91.07,100157.0,90.0601,90.0601,89.7742,89.784,100157.0
2025-01-16 13:40:00,91.08,91.11,90.89,91.01,80321.0,89.7939,89.8235,89.6066,89.7249,80321.0
2025-01-16 13:50:00,91.01,91.18,90.9,90.93,69752.0,89.7249,89.8925,89.6164,89.646,69752.0
2025-01-16 14:00:00,90.93,91.14,90.88,91.05,63599.0,89.646,89.853,89.5967,89.7643,63599.0
2025-01-16 14:10:00,91.05,91.31,91.05,91.19,112900.0,89.7643,90.0206,89.7643,89.9023,112900.0
2025-01-16 14:20:00,91.18,91.21,91.08,91.19,62917.0,89.8925,89.922,89.7939,89.9023,62917.0
2025-01-16 14:30:00,91.19,91.34,91.19,91.34,55768.0,89.9023,90.0502,89.9023,90.0502,55768.0
2025-01-16 14:40:00,91.33,91.34,91.15,91.2,55519.0,90.0403,90.0502,89.8629,89.9122,55519.0
2025-01-16 14:50:00,91.2,91.29,91.15,91.15,91204.0,89.9122,90.0009,89.8629,89.8629,91204.0
2025-01-16 15:00:00,91.16,91.17,90.95,90.99,88472.0,89.8727,89.8826,89.6657,89.7051,88472.0
2025-01-16 15:10:00,90.98,90.99,90.86,90.92,84694.0,89.6953,89.7051,89.577,89.6361,84694.0
2025-01-16 15:20:00,90.91,90.95,90.82,90.9,84916.0,89.6263,89.6657,89.5375,89.6164,84916.0
2025-01-16 15:30:00,90.91,91.34,90.91,91.28,100787.0,89.6263,90.0502,89.6263,89.9911,100787.0
2025-01-16 15:40:00,91.28,91.46,91.27,91.44,153658.0,89.9911,90.1685,89.9812,90.1488,153658.0
2025-01-16 15:50:00,91.43,91.73,91.34,91.63,700165.0,90.1389,90.4347,90.0502,90.3361,700165.0
2025-01-17 09:30:00,91.86,92.15,91.68,91.83,1007162.0,90.5629,90.8488,90.3854,90.5333,1007162.0
2025-01-17 09:40:00,91.86,92.22,91.79,92.1,101383.0,90.5629,90.9178,90.4939,90.7995,101383.0
2025-01-17 09:50:00,92.1,92.39,92.07,92.25,32891.0,90.7995,91.0854,90.7699,90.9474,32891.0
2025-01-17 10:00:00,92.23,92.39,92.18,92.35,63324.0,90.9276,91.0854,90.8783,91.0459,63324.0
2025-01-17 10:10:00,92.37,92.53,92.33,92.36,160105.0,91.0657,91.2234,91.0262,91.0558,160105.0
2025-01-17 10:20:00,92.36,92.52,92.31,92.37,71991.0,91.0558,91.2135,91.0065,91.0657,71991.0
2025-01-17 10:30:00,92.35,92.38,92.19,92.24,40921.0,91.0459,91.0755,90.8882,90.9375,40921.0
2025-01-17 10:40:00,92.24,92.49,92.22,92.46,98079.0,90.9375,91.184,90.9178,91.1544,98079.0
2025-01-17 10:50:00,92.45,92.59,92.41,92.53,64142.0,91.1445,91.2826,91.1051,91.2234,64142.0
2025-01-17 11:00:00,92.52,92.6,92.47,92.53,50386.0,91.2135,91.2924,91.1642,91.2234,50386.0
2025-01-17 11:10:00,92.55,92.55,92.39,92.45,52040.0,91.2431,91.2431,91.0854,91.1445,52040.0
2025-01-17 11:20:00,92.47,92.53,92.32,92.4,191322.0,91.1642,91.2234,91.0164,91.0952,191322.0
2025-01-17 11:30:00,92.42,92.54,92.39,92.44,44608.0,91.115,91.2333,91.0854,91.1347,44608.0
2025-01-17 11:40:00,92.47,92.56,92.43,92.54,20312.0,91.1642,91.253,91.1248,91.2333,20312.0
2025-01-17 11:50:00,92.54,92.57,92.46,92.51,49453.0,91.2333,91.2628,91.1544,91.2037,49453.0
2025-01-17 12:00:00,92.52,92.77,92.47,92.68,171586.0,91.2135,91.46,91.1642,91.3713,171586.0
2025-01-17 12:10:00,92.69,92.71,92.6,92.62,33865.0,91.3811,91.4009,91.2924,91.3121,33865.0
2025-01-17 12:20:00,92.63,92.74,92.62,92.73,49038.0,91.322,91.4304,91.3121,91.4206,49038.0
2025-01-17 12:30:00,92.74,92.8,92.71,92.76,37724.0,91.4304,91.4896,91.4009,91.4502,37724.0
2025-01-17 12:40:00,92.74,92.74,92.62,92.63,27989.0,91.4304,91.4304,91.3121,91.322,27989.0
2025-01-17 12:50:00,92.63,92.8,92.63,92.74,137469.0,91.322,91.4896,91.322,91.4304,137469.0
2025-01-17 13:00:00,92.76,92.77,92.57,92.66,56494.0,91.4502,91.46,91.2628,91.3516,56494.0
2025-01-17 13:10:00,92.64,92.66,92.5,92.5,41560.0,91.3318,91.3516,91.1938,91.1938,41560.0
2025-01-17 13:20:00,92.5,92.55,92.45,92.45,52390.0,91.1938,91.2431,91.1445,91.1445,52390.0
2025-01-17 13:30:00,92.46,92.46,92.24,92.37,36313.0,91.1544,91.1544,90.9375,91.0657,36313.0
2025-01-17 13:40:00,92.36,92.42,92.36,92.37,17057.0,91.0558,91.115,91.0558,91.0657,17057.0
2025-01-17 13:50:00,92.37,92.43,92.33,92.43,15966.0,91.0657,91.1248,91.0262,91.1248,15966.0
2025-01-17 14:00:00,92.43,92.43,92.37,92.4,27422.0,91.1248,91.1248,91.0657,91.0952,27422.0
2025-01-17 14:10:00,92.38,92.43,92.34,92.34,20958.0,91.0755,91.1248,91.0361,91.0361,20958.0
2025-01-17 14:20:00,92.34,92.43,92.31,92.32,27226.0,91.0361,91.1248,91.0065,91.0164,27226.0
2025-01-17 14:30:00,92.32,92.37,92.3,92.3,34205.0,91.0164,91.0657,90.9966,90.9966,34205.0
2025-01-17 14:40:00,92.29,92.35,92.24,92.27,35068.0,90.9868,91.0459,90.9375,90.9671,35068.0
2025-01-17 14:50:00,92.26,92.29,92.19,92.2,47277.0,90.9572,90.9868,90.8882,90.8981,47277.0
2025-01-17 15:00:00,92.2,92.28,92.19,92.24,59626.0,90.8981,90.9769,90.8882,90.9375,59626.0
2025-01-17 15:10:00,92.24,92.31,92.21,92.28,77344.0,90.9375,91.0065,90.9079,90.9769,77344.0
2025-01-17 15:20:00,92.29,92.33,92.17,92.2,52534.0,90.9868,91.0262,90.8685,90.8981,52534.0
2025-01-17 15:30:00,92.22,92.25,92.15,92.16,69806.0,90.9178,90.9474,90.8488,90.8586,69806.0
2025-01-17 15:40:00,92.17,92.17,92.04,92.09,159351.0,90.8685,90.8685,90.7403,90.7896,159351.0
2025-01-17 15:50:00,92.1,92.14,91.78,91.83,810605.0,90.7995,90.8389,90.484,90.5333,810605.0
2025-01-21 09:30:00,92.11,93.52,92.06,93.11,359884.0,90.8093,92.1994,90.76,91.7952,359884.0
2025-01-21 09:40:00,93.05,93.9,93.03,93.74,155625.0,91.7361,92.5741,91.7163,92.4163,155625.0
2025-01-21 09:50:00,93.73,93.9,93.22,93.29,186152.0,92.4065,92.5741,91.9037,91.9727,186152.0
2025-01-21 10:00:00,93.31,93.67,93.28,93.66,151215.0,91.9924,92.3473,91.9628,92.3374,151215.0
2025-01-21 10:10:00,93.63,93.81,93.51,93.53,150062.0,92.3079,92.4853,92.1896,92.2093,150062.0
2025-01-21 10:20:00,93.53,93.8,93.42,93.78,150554.0,92.2093,92.4755,92.1008,92.4558,150554.0
2025-01-21 10:30:00,93.79,93.86,93.67,93.83,65906.0,92.4656,92.5346,92.3473,92.505,65906.0
2025-01-21 10:40:00,93.85,93.9,93.59,93.72,95074.0,92.5248,92.5741,92.2684,92.3966,95074.0
2025-01-21 10:50:00,93.72,93.75,93.5,93.71,103033.0,92.3966,92.4262,92.1797,92.3867,103033.0
2025-01-21 11:00:00,93.72,93.72,93.5,93.69,164984.0,92.3966,92.3966,92.1797,92.367,164984.0
2025-01-21 11:10:00,93.69,93.78,93.54,93.57,207936.0,92.367,92.4558,92.2191,92.2487,207936.0
2025-01-21 11:20:00,93.58,93.84,93.54,93.82,73597.0,92.2586,92.5149,92.2191,92.4952,73597.0
2025-01-21 11:30:00,93.81,93.86,93.61,93.65,115573.0,92.4853,92.5346,92.2882,92.3276,115573.0
2025-01-21 11:40:00,93.64,93.68,93.42,93.51,75427.0,92.3177,92.3572,92.1008,92.1896,75427.0
2025-01-21 11:50:00,93.51,93.59,93.44,93.58,94380.0,92.1896,92.2684,92.1206,92.2586,94380.0
2025-01-21 12:00:00,93.57,93.59,93.5,93.5,91489.0,92.2487,92.2684,92.1797,92.1797,91489.0
2025-01-21 12:10:00,93.51,93.55,93.44,93.51,85725.0,92.1896,92.229,92.1206,92.1896,85725.0
2025-01-21 12:20:00,93.52,93.53,93.43,93.43,77875.0,92.1994,92.2093,92.1107,92.1107,77875.0
2025-01-21 12:30:00,93.42,93.44,93.21,93.29,69587.0,92.1008,92.1206,91.8938,91.9727,69587.0
2025-01-21 12:40:00,93.29,93.29,93.15,93.18,69858.0,91.9727,91.9727,91.8346,91.8642,69858.0
2025-01-21 12:50:00,93.18,93.19,92.87,92.95,85488.0,91.8642,91.8741,91.5586,91.6375,85488.0
2025-01-21 13:00:00,92.94,93.01,92.81,92.92,135658.0,91.6276,91.6966,91.4994,91.6079,135658.0
2025-01-21 13:10:00,92.92,93.11,92.75,93.09,80086.0,91.6079,91.7952,91.4403,91.7755,80086.0
2025-01-21 13:20:00,93.09,93.19,92.97,93.03,59030.0,91.7755,91.8741,91.6572,91.7163,59030.0
2025-01-21 13:30:00,93.01,93.01,92.65,92.7,74404.0,91.6966,91.6966,91.3417,91.391,74404.0
2025-01-21 13:40:00,92.7,92.89,92.7,92.88,66064.0,91.391,91.5783,91.391,91.5685,66064.0
2025-01-21 13:50:00,92.88,93.0,92.81,92.98,61784.0,91.5685,91.6868,91.4994,91.667,61784.0
2025-01-21 14:00:00,92.98,93.04,92.93,93.01,64414.0,91.667,91.7262,91.6178,91.6966,64414.0
2025-01-21 14:10:00,93.01,93.15,93.0,93.07,69533.0,91.6966,91.8346,91.6868,91.7558,69533.0
2025-01-21 14:20:00,93.08,93.1,92.97,92.99,89823.0,91.7656,91.7854,91.6572,91.6769,89823.0
2025-01-21 14:30:00,92.98,92.98,92.75,92.83,170022.0,91.667,91.667,91.4403,91.5192,170022.0
2025-01-21 14:40:00,92.82,92.93,92.8,92.8,73886.0,91.5093,91.6178,91.4896,91.4896,73886.0
2025-01-21 14:50:00,92.8,92.8,92.73,92.79,68055.0,91.4896,91.4896,91.4206,91.4797,68055.0
2025-01-21 15:00:00,92.79,92.83,92.67,92.69,65660.0,91.4797,91.5192,91.3614,91.3811,65660.0
2025-01-21 15:10:00,92.69,92.7,92.5,92.67,114339.0,91.3811,91.391,91.1938,91.3614,114339.0
2025-01-21 15:20:00,92.68,92.69,92.61,92.63,65029.0,91.3713,91.3811,91.3023,91.322,65029.0
2025-01-21 15:30:00,92.62,92.7,92.47,92.7,122919.0,91.3121,91.391,91.1642,91.391,122919.0
2025-01-21 15:40:00,92.7,92.96,92.69,92.91,119858.0,91.391,91.6473,91.3811,91.598,119858.0
2025-01-21 15:50:00,92.93,93.2,92.87,92.96,835192.0,91.6178,91.8839,91.5586,91.6473,835192.0
2025-01-22 09:30:00,92.58,92.85,92.26,92.26,126788.0,91.2727,91.5389,90.9572,90.9572,126788.0
2025-01-22 09:40:00,92.29,92.41,92.13,92.19,52957.0,90.9868,91.1051,90.829,90.8882,52957.0
2025-01-22 09:50:00,92.19,92.39,92.1,92.17,56283.0,90.8882,91.0854,90.7995,90.8685,56283.0
2025-01-22 10:00:00,92.14,92.63,92.13,92.48,119436.0,90.8389,91.322,90.829,91.1741,119436.0
2025-01-22 10:10:00,92.5,92.59,92.37,92.56,90069.0,91.1938,91.2826,91.0657,91.253,90069.0
2025-01-22 10:20:00,92.54,92.6,92.32,92.36,37294.0,91.2333,91.2924,91.0164,91.0558,37294.0
2025-01-22 10:30:00,92.37,92.38,92.03,92.08,74988.0,91.0657,91.0755,90.7305,90.7798,74988.0
2025-01-22 10:40:00,92.08,92.12,91.84,91.92,38979.0,90.7798,90.8192,90.5431,90.622,38979.0
2025-01-22 10:50:00,91.93,92.15,91.92,92.09,62701.0,90.6319,90.8488,90.622,90.7896,62701.0
2025-01-22 11:00:00,92.1,92.19,92.04,92.06,97944.0,90.7995,90.8882,90.7403,90.76,97944.0
2025-01-22 11:10:00,92.04,92.16,92.02,92.11,49046.0,90.7403,90.8586,90.7206,90.8093,49046.0
2025-01-22 11:20:00,92.09,92.26,92.06,92.16,42663.0,90.7896,90.9572,90.76,90.8586,42663.0
2025-01-22 11:30:00,92.17,92.24,92.08,92.09,32052.0,90.8685,90.9375,90.7798,90.7896,32052.0
2025-01-22 11:40:00,92.08,92.16,91.98,91.99,33343.0,90.7798,90.8586,90.6812,90.691,33343.0
2025-01-22 11:50:00,92.01,92.26,92.0,92.24,30009.0,90.7107,90.9572,90.7009,90.9375,30009.0
2025-01-22 12:00:00,92.22,92.25,92.14,92.23,23648.0,90.9178,90.9474,90.8389,90.9276,23648.0
2025-01-22 12:10:00,92.25,92.4,92.16,92.39,71234.0,90.9474,91.0952,90.8586,91.0854,71234.0
2025-01-22 12:20:00,92.41,92.5,92.33,92.44,95599.0,91.1051,91.1938,91.0262,91.1347,95599.0
2025-01-22 12:30:00,92.44,92.45,92.35,92.4,17029.0,91.1347,91.1445,91.0459,91.0952,17029.0
2025-01-22 12:40:00,92.4,92.61,92.39,92.6,21917.0,91.0952,91.3023,91.0854,91.2924,21917.0
2025-01-22 12:50:00,92.61,92.68,92.58,92.65,26832.0,91.3023,91.3713,91.2727,91.3417,26832.0
2025-01-22 13:00:00,92.64,92.83,92.59,92.83,35425.0,91.3318,91.5192,91.2826,91.5192,35425.0
2025-01-22 13:10:00,92.81,92.92,92.7,92.78,34874.0,91.4994,91.6079,91.391,91.4699,34874.0
2025-01-22 13:20:00,92.78,93.04,92.77,93.03,66069.0,91.4699,91.7262,91.46,91.7163,66069.0
2025-01-22 13:30:00,93.03,93.18,93.02,93.18,38720.0,91.7163,91.8642,91.7065,91.8642,38720.0
2025-01-22 13:40:00,93.16,93.31,93.15,93.26,32373.0,91.8445,91.9924,91.8346,91.9431,32373.0
2025-01-22 13:50:00,93.26,93.26,93.12,93.12,55495.0,91.9431,91.9431,91.8051,91.8051,55495.0
2025-01-22 14:00:00,93.12,93.16,93.1,93.15,27438.0,91.8051,91.8445,91.7854,91.8346,27438.0
2025-01-22 14:10:00,93.15,93.16,93.09,93.1,27736.0,91.8346,91.8445,91.7755,91.7854,27736.0
2025-01-22 14:20:00,93.1,93.2,93.1,93.16,37079.0,91.7854,91.8839,91.7854,91.8445,37079.0
2025-01-22 14:30:00,93.15,93.2,93.13,93.19,21655.0,91.8346,91.8839,91.8149,91.8741,21655.0
2025-01-22 14:40:00,93.19,93.22,93.11,93.13,30024.0,91.8741,91.9037,91.7952,91.8149,30024.0
2025-01-22 14:50:00,93.13,93.25,93.12,93.19,23561.0,91.8149,91.9332,91.8051,91.8741,23561.0
2025-01-22 15:00:00,93.19,93.29,93.18,93.22,41187.0,91.8741,91.9727,91.8642,91.9037,41187.0
2025-01-22 15:10:00,93.23,93.26,93.19,93.25,51389.0,91.9135,91.9431,91.8741,91.9332,51389.0
2025-01-22 15:20:00,93.25,93.25,93.1,93.12,66682.0,91.9332,91.9332,91.7854,91.8051,66682.0
2025-01-22 15:30:00,93.12,93.19,93.06,93.18,63773.0,91.8051,91.8741,91.7459,91.8642,63773.0
2025-01-22 15:40:00,93.18,93.23,93.06,93.06,58529.0,91.8642,91.9135,91.7459,91.7459,58529.0
2025-01-22 15:50:00,93.07,93.09,92.87,93.03,361073.0,91.7558,91.7755,91.5586,91.7163,361073.0
2025-01-23 09:30:00,93.03,93.29,92.83,93.14,79750.0,91.7163,91.9727,91.5192,91.8248,79750.0
2025-01-23 09:40:00,93.15,93.24,92.83,92.89,55093.0,91.8346,91.9234,91.5192,91.5783,55093.0
2025-01-23 09:50:00,92.87,92.95,92.73,92.79,34526.0,91.5586,91.6375,91.4206,91.4797,34526.0
2025-01-23 10:00:00,92.79,92.79,92.51,92.54,54437.0,91.4797,91.4797,91.2037,91.2333,54437.0
2025-01-23 10:10:00,92.53,92.65,92.5,92.59,52020.0,91.2234,91.3417,91.1938,91.2826,52020.0
2025-01-23 10:20:00,92.59,92.63,92.25,92.25,47616.0,91.2826,91.322,90.9474,90.9474,47616.0
2025-01-23 10:30:00,92.22,92.39,92.21,92.33,102796.0,90.9178,91.0854,90.9079,91.0262,102796.0
2025-01-23 10:40:00,92.33,92.47,92.27,92.47,68879.0,91.0262,91.1642,90.9671,91.1642,68879.0
2025-01-23 10:50:00,92.49,92.89,92.49,92.76,64426.0,91.184,91.5783,91.184,91.4502,64426.0
2025-01-23 11:00:00,92.74,92.89,92.68,92.79,89293.0,91.4304,91.5783,91.3713,91.4797,89293.0
2025-01-23 11:10:00,92.8,92.86,92.6,92.7,105623.0,91.4896,91.5487,91.2924,91.391,105623.0
2025-01-23 11:20:00,92.7,93.06,92.7,92.96,85137.0,91.391,91.7459,91.391,91.6473,85137.0
2025-01-23 11:30:00,92.97,93.01,92.5,92.5,72726.0,91.6572,91.6966,91.1938,91.1938,72726.0
2025-01-23 11:40:00,92.5,92.54,92.41,92.48,50760.0,91.1938,91.2333,91.1051,91.1741,50760.0
2025-01-23 11:50:00,92.49,92.6,92.43,92.59,38824.0,91.184,91.2924,91.1248,91.2826,38824.0
2025-01-23 12:00:00,92.57,92.74,92.52,92.7,37766.0,91.2628,91.4304,91.2135,91.391,37766.0
2025-01-23 12:10:00,92.67,92.85,92.65,92.81,40109.0,91.3614,91.5389,91.3417,91.4994,40109.0
2025-01-23 12:20:00,92.84,92.88,92.72,92.74,63423.0,91.529,91.5685,91.4107,91.4304,63423.0
2025-01-23 12:30:00,92.74,92.76,92.63,92.69,30803.0,91.4304,91.4502,91.322,91.3811,30803.0
2025-01-23 12:40:00,92.68,92.78,92.62,92.76,32077.0,91.3713,91.4699,91.3121,91.4502,32077.0
2025-01-23 12:50:00,92.76,92.93,92.76,92.9,71431.0,91.4502,91.6178,91.4502,91.5882,71431.0
2025-01-23 13:00:00,92.92,92.99,92.91,92.99,20294.0,91.6079,91.6769,91.598,91.6769,20294.0
2025-01-23 13:10:00,92.98,93.08,92.97,93.0,22490.0,91.667,91.7656,91.6572,91.6868,22490.0
2025-01-23 13:20:00,93.0,93.1,92.99,93.06,20587.0,91.6868,91.7854,91.6769,91.7459,20587.0
2025-01-23 13:30:00,93.06,93.12,93.02,93.04,17293.0,91.7459,91.8051,91.7065,91.7262,17293.0
2025-01-23 13:40:00,93.02,93.13,92.92,92.92,34008.0,91.7065,91.8149,91.6079,91.6079,34008.0
2025-01-23 13:50:00,92.92,93.0,92.91,92.95,29544.0,91.6079,91.6868,91.598,91.6375,29544.0
2025-01-23 14:00:00,92.94,93.0,92.92,92.99,21612.0,91.6276,91.6868,91.6079,91.6769,21612.0
2025-01-23 14:10:00,93.0,93.04,92.94,92.98,41392.0,91.6868,91.7262,91.6276,91.667,41392.0
2025-01-23 14:20:00,92.97,93.02,92.93,92.95,31517.0,91.6572,91.7065,91.6178,91.6375,31517.0
2025-01-23 14:30:00,92.97,93.0,92.92,92.92,30446.0,91.6572,91.6868,91.6079,91.6079,30446.0
2025-01-23 14:40:00,92.95,93.06,92.95,92.99,36459.0,91.6375,91.7459,91.6375,91.6769,36459.0
2025-01-23 14:50:00,93.0,93.09,92.95,93.0,44528.0,91.6868,91.7755,91.6375,91.6868,44528.0
2025-01-23 15:00:00,92.99,93.01,92.92,92.95,35829.0,91.6769,91.6966,91.6079,91.6375,35829.0
2025-01-23 15:10:00,92.95,92.96,92.86,92.93,32112.0,91.6375,91.6473,91.5487,91.6178,32112.0
2025-01-23 15:20:00,92.92,93.0,92.89,92.91,72913.0,91.6079,91.6868,91.5783,91.598,72913.0
2025-01-23 15:30:00,92.89,93.01,92.86,93.01,60251.0,91.5783,91.6966,91.5487,91.6966,60251.0
2025-01-23 15:40:00,93.01,93.13,92.96,93.09,112272.0,91.6966,91.8149,91.6473,91.7755,112272.0
2025-01-23 15:50:00,93.11,93.13,92.74,92.91,291093.0,91.7952,91.8149,91.4304,91.598,291093.0
2025-01-24 09:30:00,92.36,93.13,92.26,93.06,229494.0,91.0558,91.8149,90.9572,91.7459,229494.0
2025-01-24 09:40:00,93.01,93.16,92.86,92.91,138755.0,91.6966,91.8445,91.5487,91.598,138755.0
2025-01-24 09:50:00,92.91,92.92,92.74,92.84,33699.0,91.598,91.6079,91.4304,91.529,33699.0
2025-01-24 10:00:00,92.91,92.99,92.75,92.94,47722.0,91.598,91.6769,91.4403,91.6276,47722.0
2025-01-24 10:10:00,92.95,93.15,92.8,92.98,64149.0,91.6375,91.8346,91.4896,91.667,64149.0
2025-01-24 10:20:00,93.0,93.14,92.97,92.98,66107.0,91.6868,91.8248,91.6572,91.667,66107.0
2025-01-24 10:30:00,92.98,93.42,92.97,93.37,127628.0,91.667,92.1008,91.6572,92.0515,127628.0
2025-01-24 10:40:00,93.38,93.57,93.31,93.57,200323.0,92.0614,92.2487,91.9924,92.2487,200323.0
2025-01-24 10:50:00,93.54,93.67,93.49,93.66,45317.0,92.2191,92.3473,92.1698,92.3374,45317.0
2025-01-24 11:00:00,93.65,93.7,93.57,93.6,47415.0,92.3276,92.3769,92.2487,92.2783,47415.0
2025-01-24 11:10:00,93.59,93.77,93.59,93.64,38950.0,92.2684,92.4459,92.2684,92.3177,38950.0
2025-01-24 11:20:00,93.64,93.71,93.63,93.69,38213.0,92.3177,92.3867,92.3079,92.367,38213.0
2025-01-24 11:30:00,93.69,93.87,93.6,93.87,79485.0,92.367,92.5445,92.2783,92.5445,79485.0
2025-01-24 11:40:00,93.87,93.97,93.85,93.91,70856.0,92.5445,92.6431,92.5248,92.5839,70856.0
2025-01-24 11:50:00,93.92,93.97,93.87,93.92,27834.0,92.5938,92.6431,92.5445,92.5938,27834.0
2025-01-24 12:00:00,93.91,93.99,93.88,93.98,35365.0,92.5839,92.6628,92.5543,92.6529,35365.0
2025-01-24 12:10:00,93.98,94.0,93.83,93.83,39523.0,92.6529,92.6726,92.505,92.505,39523.0
2025-01-24 12:20:00,93.82,93.96,93.81,93.84,57086.0,92.4952,92.6332,92.4853,92.5149,57086.0
2025-01-24 12:30:00,93.84,93.98,93.84,93.96,49681.0,92.5149,92.6529,92.5149,92.6332,49681.0
2025-01-24 12:40:00,93.96,93.97,93.74,93.75,30939.0,92.6332,92.6431,92.4163,92.4262,30939.0
2025-01-24 12:50:00,93.75,93.88,93.74,93.84,31675.0,92.4262,92.5543,92.4163,92.5149,31675.0
2025-01-24 13:00:00,93.89,93.9,93.65,93.79,27929.0,92.5642,92.5741,92.3276,92.4656,27929.0
2025-01-24 13:10:00,93.8,93.82,93.72,93.74,22875.0,92.4755,92.4952,92.3966,92.4163,22875.0
2025-01-24 13:20:00,93.74,93.78,93.69,93.7,22972.0,92.4163,92.4558,92.367,92.3769,22972.0
2025-01-24 13:30:00,93.7,93.84,93.7,93.77,172595.0,92.3769,92.5149,92.3769,92.4459,172595.0
2025-01-24 13:40:00,93.76,93.76,93.63,93.66,16590.0,92.436,92.436,92.3079,92.3374,16590.0
2025-01-24 13:50:00,93.65,93.65,93.51,93.57,23555.0,92.3276,92.3276,92.1896,92.2487,23555.0
2025-01-24 14:00:00,93.57,93.61,93.49,93.52,71738.0,92.2487,92.2882,92.1698,92.1994,71738.0
2025-01-24 14:10:00,93.51,93.56,93.43,93.43,22071.0,92.1896,92.2389,92.1107,92.1107,22071.0
2025-01-24 14:20:00,93.42,93.47,93.33,93.36,56278.0,92.1008,92.1501,92.0121,92.0417,56278.0
2025-01-24 14:30:00,93.37,93.38,93.33,93.34,19545.0,92.0515,92.0614,92.0121,92.022,19545.0
2025-01-24 14:40:00,93.32,93.4,93.3,93.32,31427.0,92.0022,92.0811,91.9825,92.0022,31427.0
2025-01-24 14:50:00,93.31,93.38,93.26,93.29,21348.0,91.9924,92.0614,91.9431,91.9727,21348.0
2025-01-24 15:00:00,93.29,93.3,93.19,93.2,34851.0,91.9727,91.9825,91.8741,91.8839,34851.0
2025-01-24 15:10:00,93.2,93.23,93.13,93.18,48645.0,91.8839,91.9135,91.8149,91.8642,48645.0
2025-01-24 15:20:00,93.18,93.18,93.06,93.12,41538.0,91.8642,91.8642,91.7459,91.8051,41538.0
2025-01-24 15:30:00,93.13,93.13,92.99,93.0,117755.0,91.8149,91.8149,91.6769,91.6868,117755.0
2025-01-24 15:40:00,92.99,93.13,92.98,93.08,74767.0,91.6769,91.8149,91.667,91.7656,74767.0
2025-01-24 15:50:00,93.09,93.18,92.93,93.08,439116.0,91.7755,91.8642,91.6178,91.7656,439116.0
2025-01-27 09:30:00,93.14,95.53,93.1,95.43,886042.0,91.8248,94.181,91.7854,94.0825,886042.0
2025-01-27 09:40:00,95.43,95.75,95.14,95.21,286191.0,94.0825,94.3979,93.7965,93.8656,286191.0
2025-01-27 09:50:00,95.19,95.45,94.94,94.94,136871.0,93.8458,94.1022,93.5994,93.5994,136871.0
2025-01-27 10:00:00,94.94,95.25,94.83,95.15,144335.0,93.5994,93.905,93.4909,93.8064,144335.0
2025-01-27 10:10:00,95.13,95.31,94.69,95.29,98616.0,93.7867,93.9641,93.3529,93.9444,98616.0
2025-01-27 10:20:00,95.29,95.63,95.27,95.56,238980.0,93.9444,94.2796,93.9247,94.2106,238980.0
2025-01-27 10:30:00,95.54,95.57,95.18,95.24,187627.0,94.1909,94.2205,93.836,93.8951,187627.0
2025-01-27 10:40:00,95.19,95.22,94.69,94.74,71256.0,93.8458,93.8754,93.3529,93.4022,71256.0
2025-01-27 10:50:00,94.75,95.11,94.71,94.99,48728.0,93.4121,93.767,93.3726,93.6487,48728.0
2025-01-27 11:00:00,94.98,95.35,94.97,95.21,161369.0,93.6388,94.0036,93.6289,93.8656,161369.0
2025-01-27 11:10:00,95.2,95.3,94.98,95.13,55499.0,93.8557,93.9543,93.6388,93.7867,55499.0
2025-01-27 11:20:00,95.13,95.43,95.1,95.42,56975.0,93.7867,94.0825,93.7571,94.0726,56975.0
2025-01-27 11:30:00,95.4,95.56,95.3,95.39,98142.0,94.0529,94.2106,93.9543,94.043,98142.0
2025-01-27 11:40:00,95.38,95.46,95.04,95.06,64111.0,94.0332,94.112,93.698,93.7177,64111.0
2025-01-27 11:50:00,95.06,95.11,94.87,94.92,39781.0,93.7177,93.767,93.5304,93.5797,39781.0
2025-01-27 12:00:00,94.94,94.97,94.78,94.89,31460.0,93.5994,93.6289,93.4416,93.5501,31460.0
2025-01-27 12:10:00,94.89,95.15,94.84,95.08,41702.0,93.5501,93.8064,93.5008,93.7374,41702.0
2025-01-27 12:20:00,95.1,95.36,95.1,95.35,51319.0,93.7571,94.0134,93.7571,94.0036,51319.0
2025-01-27 12:30:00,95.35,95.44,95.33,95.36,52013.0,94.0036,94.0923,93.9839,94.0134,52013.0
2025-01-27 12:40:00,95.38,95.52,95.23,95.23,58099.0,94.0332,94.1712,93.8853,93.8853,58099.0
2025-01-27 12:50:00,95.23,95.54,95.2,95.49,55481.0,93.8853,94.1909,93.8557,94.1416,55481.0
2025-01-27 13:00:00,95.51,95.54,95.35,95.44,44160.0,94.1613,94.1909,94.0036,94.0923,44160.0
2025-01-27 13:10:00,95.43,95.53,95.4,95.47,49080.0,94.0825,94.181,94.0529,94.1219,49080.0
2025-01-27 13:20:00,95.45,95.56,95.41,95.49,52317.0,94.1022,94.2106,94.0627,94.1416,52317.0
2025-01-27 13:30:00,95.5,95.6,95.49,95.49,44024.0,94.1515,94.2501,94.1416,94.1416,44024.0
2025-01-27 13:40:00,95.49,95.7,95.46,95.62,54864.0,94.1416,94.3486,94.112,94.2698,54864.0
2025-01-27 13:50:00,95.6,95.7,95.59,95.63,35202.0,94.2501,94.3486,94.2402,94.2796,35202.0
2025-01-27 14:00:00,95.64,95.84,95.53,95.65,175826.0,94.2895,94.4867,94.181,94.2993,175826.0
2025-01-27 14:10:00,95.65,95.7,95.35,95.46,156046.0,94.2993,94.3486,94.0036,94.112,156046.0
2025-01-27 14:20:00,95.44,95.58,95.29,95.38,77957.0,94.0923,94.2303,93.9444,94.0332,77957.0
2025-01-27 14:30:00,95.38,95.64,95.34,95.61,65050.0,94.0332,94.2895,93.9937,94.2599,65050.0
2025-01-27 14:40:00,95.62,95.7,95.5,95.53,52328.0,94.2698,94.3486,94.1515,94.181,52328.0
2025-01-27 14:50:00,95.53,95.54,95.38,95.39,43080.0,94.181,94.1909,94.0332,94.043,43080.0
2025-01-27 15:00:00,95.39,95.5,95.26,95.31,38081.0,94.043,94.1515,93.9149,93.9641,38081.0
2025-01-27 15:10:00,95.3,95.48,95.29,95.37,97003.0,93.9543,94.1317,93.9444,94.0233,97003.0
2025-01-27 15:20:00,95.39,95.58,95.3,95.32,90360.0,94.043,94.2303,93.9543,93.974,90360.0
2025-01-27 15:30:00,95.32,95.37,95.19,95.3,83721.0,93.974,94.0233,93.8458,93.9543,83721.0
2025-01-27 15:40:00,95.3,95.55,95.29,95.43,99067.0,93.9543,94.2008,93.9444,94.0825,99067.0
2025-01-27 15:50:00,95.44,95.55,95.33,95.34,620964.0,94.0923,94.2008,93.9839,93.9937,620964.0
2025-01-28 09:30:00,95.01,95.64,94.83,95.36,262855.0,93.6684,94.2895,93.4909,94.0134,262855.0
2025-01-28 09:40:00,95.37,95.71,95.3,95.41,189757.0,94.0233,94.3585,93.9543,94.0627,189757.0
2025-01-28 09:50:00,95.4,95.64,95.22,95.39,153546.0,94.0529,94.2895,93.8754,94.043,153546.0
2025-01-28 10:00:00,95.4,95.54,95.28,95.47,225707.0,94.0529,94.1909,93.9346,94.1219,225707.0
2025-01-28 10:10:00,95.45,95.89,95.34,95.84,340881.0,94.1022,94.536,93.9937,94.4867,340881.0
2025-01-28 10:20:00,95.83,95.97,95.67,95.74,65179.0,94.4768,94.6148,94.3191,94.3881,65179.0
2025-01-28 10:30:00,95.73,96.1,95.72,96.1,75641.0,94.3782,94.743,94.3684,94.743,75641.0
2025-01-28 10:40:00,96.08,96.4,96.0,96.35,166196.0,94.7233,95.0388,94.6444,94.9895,166196.0
2025-01-28 10:50:00,96.36,96.7,96.35,96.41,174258.0,94.9993,95.3345,94.9895,95.0486,174258.0
2025-01-28 11:00:00,96.41,96.54,96.34,96.4,88048.0,95.0486,95.1768,94.9796,95.0388,88048.0
2025-01-28 11:10:00,96.41,96.41,96.14,96.22,68223.0,95.0486,95.0486,94.7824,94.8613,68223.0
2025-01-28 11:20:00,96.22,96.26,95.83,95.96,88361.0,94.8613,94.9007,94.4768,94.605,88361.0
2025-01-28 11:30:00,96.0,96.15,95.87,95.94,52391.0,94.6444,94.7923,94.5162,94.5852,52391.0
2025-01-28 11:40:00,95.94,96.05,95.91,95.95,35856.0,94.5852,94.6937,94.5557,94.5951,35856.0
2025-01-28 11:50:00,95.97,96.0,95.85,95.94,25746.0,94.6148,94.6444,94.4965,94.5852,25746.0
2025-01-28 12:00:00,95.97,95.98,95.73,95.82,34547.0,94.6148,94.6247,94.3782,94.4669,34547.0
2025-01-28 12:10:00,95.82,95.89,95.68,95.76,37275.0,94.4669,94.536,94.3289,94.4078,37275.0
2025-01-28 12:20:00,95.74,96.04,95.72,95.91,80648.0,94.3881,94.6838,94.3684,94.5557,80648.0
2025-01-28 12:30:00,95.92,95.99,95.88,95.9,23836.0,94.5655,94.6345,94.5261,94.5458,23836.0
2025-01-28 12:40:00,95.88,96.0,95.84,95.93,37768.0,94.5261,94.6444,94.4867,94.5754,37768.0
2025-01-28 12:50:00,95.93,96.01,95.91,95.97,26709.0,94.5754,94.6543,94.5557,94.6148,26709.0
2025-01-28 13:00:00,95.98,96.01,95.79,95.84,41314.0,94.6247,94.6543,94.4374,94.4867,41314.0
2025-01-28 13:10:00,95.84,95.87,95.59,95.63,44734.0,94.4867,94.5162,94.2402,94.2796,44734.0
2025-01-28 13:20:00,95.63,95.68,95.48,95.52,33146.0,94.2796,94.3289,94.1317,94.1712,33146.0
2025-01-28 13:30:00,95.53,95.56,95.44,95.44,33568.0,94.181,94.2106,94.0923,94.0923,33568.0
2025-01-28 13:40:00,95.43,95.48,95.27,95.27,24869.0,94.0825,94.1317,93.9247,93.9247,24869.0
2025-01-28 13:50:00,95.28,95.34,95.12,95.12,30234.0,93.9346,93.9937,93.7768,93.7768,30234.0
2025-01-28 14:00:00,95.13,95.18,95.04,95.08,38736.0,93.7867,93.836,93.698,93.7374,38736.0
2025-01-28 14:10:00,95.07,95.09,94.84,94.88,51157.0,93.7275,93.7473,93.5008,93.5402,51157.0
2025-01-28 14:20:00,94.89,94.93,94.69,94.69,41407.0,93.5501,93.5895,93.3529,93.3529,41407.0
2025-01-28 14:30:00,94.69,94.75,94.43,94.48,50529.0,93.3529,93.4121,93.0966,93.1459,50529.0
2025-01-28 14:40:00,94.49,94.53,94.33,94.4,119821.0,93.1557,93.1952,92.998,93.067,119821.0
2025-01-28 14:50:00,94.4,94.72,94.4,94.55,59590.0,93.067,93.3825,93.067,93.2149,59590.0
2025-01-28 15:00:00,94.54,94.6,94.42,94.56,52720.0,93.205,93.2642,93.0867,93.2247,52720.0
2025-01-28 15:10:00,94.58,94.61,94.37,94.38,48674.0,93.2445,93.274,93.0374,93.0473,48674.0
2025-01-28 15:20:00,94.39,94.43,94.18,94.23,180945.0,93.0571,93.0966,92.8501,92.8994,180945.0
2025-01-28 15:30:00,94.23,94.32,94.16,94.23,86031.0,92.8994,92.9881,92.8304,92.8994,86031.0
2025-01-28 15:40:00,94.22,94.3,94.07,94.19,115375.0,92.8895,92.9684,92.7417,92.86,115375.0
2025-01-28 15:50:00,94.18,94.18,93.81,93.83,485933.0,92.8501,92.8501,92.4853,92.505,485933.0
2025-01-29 09:30:00,94.4,95.51,94.08,95.03,216050.0,93.067,94.1613,92.7515,93.6881,216050.0
2025-01-29 09:40:00,95.03,95.55,94.83,94.95,155546.0,93.6881,94.2008,93.4909,93.6092,155546.0
2025-01-29 09:50:00,94.99,95.02,94.62,94.87,86132.0,93.6487,93.6782,93.2839,93.5304,86132.0
2025-01-29 10:00:00,94.91,95.23,94.84,95.12,47844.0,93.5698,93.8853,93.5008,93.7768,47844.0
2025-01-29 10:10:00,95.14,95.71,95.1,95.68,65420.0,93.7965,94.3585,93.7571,94.3289,65420.0
2025-01-29 10:20:00,95.68,95.71,95.56,95.6,60057.0,94.3289,94.3585,94.2106,94.2501,60057.0
2025-01-29 10:30:00,95.62,95.67,95.36,95.65,63617.0,94.2698,94.3191,94.0134,94.2993,63617.0
2025-01-29 10:40:00,95.64,95.79,95.63,95.65,42955.0,94.2895,94.4374,94.2796,94.2993,42955.0
2025-01-29 10:50:00,95.66,95.91,95.65,95.88,59483.0,94.3092,94.5557,94.2993,94.5261,59483.0
2025-01-29 11:00:00,95.88,95.93,95.58,95.81,77029.0,94.5261,94.5754,94.2303,94.4571,77029.0
2025-01-29 11:10:00,95.81,95.82,95.45,95.67,136372.0,94.4571,94.4669,94.1022,94.3191,136372.0
2025-01-29 11:20:00,95.67,95.79,95.51,95.79,69256.0,94.3191,94.4374,94.1613,94.4374,69256.0
2025-01-29 11:30:00,95.77,95.94,95.64,95.64,116411.0,94.4177,94.5852,94.2895,94.2895,116411.0
2025-01-29 11:40:00,95.64,95.82,95.54,95.77,140615.0,94.2895,94.4669,94.1909,94.4177,140615.0
2025-01-29 11:50:00,95.75,95.9,95.6,95.7,90292.0,94.3979,94.5458,94.2501,94.3486,90292.0
2025-01-29 12:00:00,95.69,95.78,95.65,95.73,37301.0,94.3388,94.4275,94.2993,94.3782,37301.0
2025-01-29 12:10:00,95.74,95.79,95.64,95.65,154652.0,94.3881,94.4374,94.2895,94.2993,154652.0
2025-01-29 12:20:00,95.65,95.77,95.59,95.62,85150.0,94.2993,94.4177,94.2402,94.2698,85150.0
2025-01-29 12:30:00,95.64,95.64,95.52,95.52,38754.0,94.2895,94.2895,94.1712,94.1712,38754.0
2025-01-29 12:40:00,95.52,95.53,95.34,95.44,37937.0,94.1712,94.181,93.9937,94.0923,37937.0
2025-01-29 12:50:00,95.44,95.44,95.26,95.28,35117.0,94.0923,94.0923,93.9149,93.9346,35117.0
2025-01-29 13:00:00,95.28,95.46,95.25,95.44,126584.0,93.9346,94.112,93.905,94.0923,126584.0
2025-01-29 13:10:00,95.46,95.62,95.32,95.61,47441.0,94.112,94.2698,93.974,94.2599,47441.0
2025-01-29 13:20:00,95.61,95.64,95.54,95.61,38292.0,94.2599,94.2895,94.1909,94.2599,38292.0
2025-01-29 13:30:00,95.62,95.64,95.48,95.56,61675.0,94.2698,94.2895,94.1317,94.2106,61675.0
2025-01-29 13:40:00,95.58,95.68,95.55,95.66,48781.0,94.2303,94.3289,94.2008,94.3092,48781.0
2025-01-29 13:50:00,95.66,95.66,95.35,95.39,56720.0,94.3092,94.3092,94.0036,94.043,56720.0
2025-01-29 14:00:00,95.39,95.48,95.25,95.43,52690.0,94.043,94.1317,93.905,94.0825,52690.0
2025-01-29 14:10:00,95.44,95.46,95.2,95.25,34317.0,94.0923,94.112,93.8557,93.905,34317.0
2025-01-29 14:20:00,95.24,95.27,95.09,95.09,42842.0,93.8951,93.9247,93.7473,93.7473,42842.0
2025-01-29 14:30:00,95.12,95.59,95.11,95.59,60814.0,93.7768,94.2402,93.767,94.2402,60814.0
2025-01-29 14:40:00,95.59,95.71,95.42,95.5,82188.0,94.2402,94.3585,94.0726,94.1515,82188.0
2025-01-29 14:50:00,95.5,95.63,95.38,95.4,67989.0,94.1515,94.2796,94.0332,94.0529,67989.0
2025-01-29 15:00:00,95.4,95.55,95.38,95.46,57466.0,94.0529,94.2008,94.0332,94.112,57466.0
2025-01-29 15:10:00,95.47,95.53,95.26,95.36,108799.0,94.1219,94.181,93.9149,94.0134,108799.0
2025-01-29 15:20:00,95.35,95.55,95.34,95.5,64522.0,94.0036,94.2008,93.9937,94.1515,64522.0
2025-01-29 15:30:00,95.52,95.58,95.38,95.39,68263.0,94.1712,94.2303,94.0332,94.043,68263.0
2025-01-29 15:40:00,95.4,95.53,95.35,95.5,86788.0,94.0529,94.181,94.0036,94.1515,86788.0
2025-01-29 15:50:00,95.51,95.83,95.5,95.61,434918.0,94.1613,94.4768,94.1515,94.2599,434918.0
2025-01-30 09:30:00,96.42,96.62,95.73,96.0,149665.0,95.0585,95.2556,94.3782,94.6444,149665.0
2025-01-30 09:40:00,95.96,96.28,95.81,96.24,70192.0,94.605,94.9204,94.4571,94.881,70192.0
2025-01-30 09:50:00,96.23,96.32,96.15,96.2,91645.0,94.8712,94.9599,94.7923,94.8416,91645.0
2025-01-30 10:00:00,96.2,96.21,95.57,95.58,83823.0,94.8416,94.8514,94.2205,94.2303,83823.0
2025-01-30 10:10:00,95.6,95.91,95.44,95.89,50482.0,94.2501,94.5557,94.0923,94.536,50482.0
2025-01-30 10:20:00,95.87,95.99,95.47,95.47,48586.0,94.5162,94.6345,94.1219,94.1219,48586.0
2025-01-30 10:30:00,95.45,95.77,95.45,95.72,40536.0,94.1022,94.4177,94.1022,94.3684,40536.0
2025-01-30 10:40:00,95.71,95.92,95.66,95.84,30566.0,94.3585,94.5655,94.3092,94.4867,30566.0
2025-01-30 10:50:00,95.86,95.99,95.79,95.95,34272.0,94.5064,94.6345,94.4374,94.5951,34272.0
2025-01-30 11:00:00,95.95,96.16,95.93,96.15,40834.0,94.5951,94.8021,94.5754,94.7923,40834.0
2025-01-30 11:10:00,96.13,96.19,96.03,96.08,24674.0,94.7726,94.8317,94.674,94.7233,24674.0
2025-01-30 11:20:00,96.07,96.25,96.07,96.2,46633.0,94.7134,94.8909,94.7134,94.8416,46633.0
2025-01-30 11:30:00,96.19,96.2,96.0,96.11,27703.0,94.8317,94.8416,94.6444,94.7528,27703.0
2025-01-30 11:40:00,96.11,96.16,96.0,96.03,18285.0,94.7528,94.8021,94.6444,94.674,18285.0
2025-01-30 11:50:00,96.03,96.13,96.0,96.08,21549.0,94.674,94.7726,94.6444,94.7233,21549.0
2025-01-30 12:00:00,96.06,96.24,96.06,96.16,20669.0,94.7036,94.881,94.7036,94.8021,20669.0
2025-01-30 12:10:00,96.15,96.17,96.05,96.06,34422.0,94.7923,94.812,94.6937,94.7036,34422.0
2025-01-30 12:20:00,96.06,96.08,95.93,95.98,26946.0,94.7036,94.7233,94.5754,94.6247,26946.0
2025-01-30 12:30:00,95.99,96.19,95.98,96.19,26385.0,94.6345,94.8317,94.6247,94.8317,26385.0
2025-01-30 12:40:00,96.18,96.22,96.1,96.15,27302.0,94.8219,94.8613,94.743,94.7923,27302.0
2025-01-30 12:50:00,96.16,96.37,96.06,96.31,74454.0,94.8021,95.0092,94.7036,94.95,74454.0
2025-01-30 13:00:00,96.33,96.49,96.33,96.45,26848.0,94.9697,95.1275,94.9697,95.088,26848.0
2025-01-30 13:10:00,96.44,96.5,96.36,96.5,23188.0,95.0782,95.1373,94.9993,95.1373,23188.0
2025-01-30 13:20:00,96.5,96.59,96.49,96.53,31978.0,95.1373,95.2261,95.1275,95.1669,31978.0
2025-01-30 13:30:00,96.54,96.71,96.53,96.68,39082.0,95.1768,95.3444,95.1669,95.3148,39082.0
2025-01-30 13:40:00,96.67,96.72,96.63,96.69,64641.0,95.3049,95.3542,95.2655,95.3247,64641.0
2025-01-30 13:50:00,96.69,96.8,96.66,96.71,31420.0,95.3247,95.4331,95.2951,95.3444,31420.0
2025-01-30 14:00:00,96.72,96.92,96.7,96.87,70606.0,95.3542,95.5514,95.3345,95.5021,70606.0
2025-01-30 14:10:00,96.87,96.92,96.77,96.85,39252.0,95.5021,95.5514,95.4035,95.4824,39252.0
2025-01-30 14:20:00,96.84,96.86,96.72,96.74,68744.0,95.4725,95.4923,95.3542,95.374,68744.0
2025-01-30 14:30:00,96.75,96.88,96.69,96.77,46590.0,95.3838,95.512,95.3247,95.4035,46590.0
2025-01-30 14:40:00,96.79,96.79,96.66,96.7,31776.0,95.4232,95.4232,95.2951,95.3345,31776.0
2025-01-30 14:50:00,96.71,96.87,96.69,96.78,35196.0,95.3444,95.5021,95.3247,95.4134,35196.0
2025-01-30 15:00:00,96.8,96.91,96.8,96.91,54211.0,95.4331,95.5416,95.4331,95.5416,54211.0
2025-01-30 15:10:00,96.9,96.94,96.83,96.85,48568.0,95.5317,95.5711,95.4627,95.4824,48568.0
2025-01-30 15:20:00,96.85,96.89,96.79,96.79,58524.0,95.4824,95.5218,95.4232,95.4232,58524.0
2025-01-30 15:30:00,96.79,96.9,96.65,96.68,74335.0,95.4232,95.5317,95.2852,95.3148,74335.0
2025-01-30 15:40:00,96.64,96.66,96.45,96.6,123305.0,95.2754,95.2951,95.088,95.2359,123305.0
2025-01-30 15:50:00,96.6,96.97,96.6,96.94,485666.0,95.2359,95.6007,95.2359,95.5711,485666.0
2025-01-31 09:30:00,96.73,97.15,96.43,97.06,172383.0,95.3641,95.7782,95.0683,95.6894,172383.0
2025-01-31 09:40:00,97.1,97.44,97.1,97.42,243886.0,95.7289,96.0641,95.7289,96.0444,243886.0
2025-01-31 09:50:00,97.43,97.53,97.33,97.38,77988.0,96.0542,96.1528,95.9556,96.0049,77988.0
2025-01-31 10:00:00,97.37,97.53,97.13,97.4,93698.0,95.9951,96.1528,95.7584,96.0246,93698.0
2025-01-31 10:10:00,97.46,97.68,97.41,97.65,87127.0,96.0838,96.3007,96.0345,96.2711,87127.0
2025-01-31 10:20:00,97.61,97.74,97.51,97.59,54432.0,96.2317,96.3598,96.1331,96.212,54432.0
2025-01-31 10:30:00,97.61,97.66,97.45,97.51,50863.0,96.2317,96.281,96.0739,96.1331,50863.0
2025-01-31 10:40:00,97.5,97.5,97.36,97.47,54499.0,96.1232,96.1232,95.9852,96.0936,54499.0
2025-01-31 10:50:00,97.47,97.62,97.45,97.59,38023.0,96.0936,96.2415,96.0739,96.212,38023.0
2025-01-31 11:00:00,97.63,97.76,97.6,97.74,146636.0,96.2514,96.3795,96.2218,96.3598,146636.0
2025-01-31 11:10:00,97.76,97.76,97.61,97.65,48199.0,96.3795,96.3795,96.2317,96.2711,48199.0
2025-01-31 11:20:00,97.65,97.71,97.49,97.55,52253.0,96.2711,96.3303,96.1134,96.1725,52253.0
2025-01-31 11:30:00,97.55,97.55,97.4,97.48,77392.0,96.1725,96.1725,96.0246,96.1035,77392.0
2025-01-31 11:40:00,97.49,97.83,97.48,97.83,42075.0,96.1134,96.4486,96.1035,96.4486,42075.0
2025-01-31 11:50:00,97.83,97.85,97.65,97.74,40847.0,96.4486,96.4683,96.2711,96.3598,40847.0
2025-01-31 12:00:00,97.73,97.95,97.73,97.94,40872.0,96.35,96.5669,96.35,96.557,40872.0
2025-01-31 12:10:00,97.94,97.99,97.88,97.95,44486.0,96.557,96.6063,96.4979,96.5669,44486.0
2025-01-31 12:20:00,97.95,98.12,97.94,98.01,309149.0,96.5669,96.7345,96.557,96.626,309149.0
2025-01-31 12:30:00,98.0,98.03,97.94,98.0,37900.0,96.6162,96.6457,96.557,96.6162,37900.0
2025-01-31 12:40:00,98.0,98.12,97.9,98.11,53721.0,96.6162,96.7345,96.5176,96.7246,53721.0
2025-01-31 12:50:00,98.11,98.14,98.02,98.07,44754.0,96.7246,96.7542,96.6359,96.6852,44754.0
2025-01-31 13:00:00,98.07,98.31,98.03,98.31,71714.0,96.6852,96.9218,96.6457,96.9218,71714.0
2025-01-31 13:10:00,98.3,98.37,98.07,98.1,90955.0,96.9119,96.9809,96.6852,96.7147,90955.0
2025-01-31 13:20:00,98.05,98.22,97.9,98.18,165909.0,96.6655,96.8331,96.5176,96.7936,165909.0
2025-01-31 13:30:00,98.18,98.2,97.65,97.86,99476.0,96.7936,96.8133,96.2711,96.4781,99476.0
2025-01-31 13:40:00,97.85,97.98,97.7,97.81,135525.0,96.4683,96.5964,96.3204,96.4288,135525.0
2025-01-31 13:50:00,97.83,97.91,97.54,97.7,116562.0,96.4486,96.5274,96.1627,96.3204,116562.0
2025-01-31 14:00:00,97.72,97.81,97.26,97.27,140469.0,96.3401,96.4288,95.8866,95.8965,140469.0
2025-01-31 14:10:00,97.26,97.6,97.25,97.55,112192.0,95.8866,96.2218,95.8768,96.1725,112192.0
2025-01-31 14:20:00,97.57,97.57,97.27,97.4,110324.0,96.1922,96.1922,95.8965,96.0246,110324.0
2025-01-31 14:30:00,97.41,97.57,97.4,97.56,50357.0,96.0345,96.1922,96.0246,96.1824,50357.0
2025-01-31 14:40:00,97.56,97.66,97.35,97.38,127355.0,96.1824,96.281,95.9753,96.0049,127355.0
2025-01-31 14:50:00,97.4,97.53,97.29,97.45,59719.0,96.0246,96.1528,95.9162,96.0739,59719.0
2025-01-31 15:00:00,97.44,97.47,97.08,97.21,86441.0,96.0641,96.0936,95.7092,95.8373,86441.0
2025-01-31 15:10:00,97.2,97.47,97.2,97.44,101140.0,95.8275,96.0936,95.8275,96.0641,101140.0
2025-01-31 15:20:00,97.42,97.47,97.31,97.38,76929.0,96.0444,96.0936,95.9359,96.0049,76929.0
2025-01-31 15:30:00,97.38,97.49,97.26,97.32,78618.0,96.0049,96.1134,95.8866,95.9458,78618.0
2025-01-31 15:40:00,97.31,97.5,97.28,97.45,169028.0,95.9359,96.1232,95.9063,96.0739,169028.0
2025-01-31 15:50:00,97.47,97.63,96.96,97.19,753483.0,96.0936,96.2514,95.5908,95.8176,753483.0
2025-02-03 09:30:00,97.21,98.26,96.74,97.98,327155.0,95.8373,96.8725,95.374,96.5964,327155.0
2025-02-03 09:40:00,97.93,98.18,97.74,97.83,146311.0,96.5471,96.7936,96.3598,96.4486,146311.0
2025-02-03 09:50:00,97.79,97.82,97.34,97.4,106419.0,96.4091,96.4387,95.9655,96.0246,106419.0
2025-02-03 10:00:00,97.4,98.32,97.16,98.32,137956.0,96.0246,96.9316,95.788,96.9316,137956.0
2025-02-03 10:10:00,98.32,98.68,98.21,98.58,240895.0,96.9316,97.2866,96.8232,97.188,240895.0
2025-02-03 10:20:00,98.57,99.22,98.55,98.73,218142.0,97.1781,97.8189,97.1584,97.3359,218142.0
2025-02-03 10:30:00,98.73,99.37,98.49,99.19,152827.0,97.3359,97.9668,97.0992,97.7894,152827.0
2025-02-03 10:40:00,99.2,99.45,98.95,98.98,100853.0,97.7992,98.0457,97.5527,97.5823,100853.0
2025-02-03 10:50:00,98.98,99.28,98.71,99.15,104904.0,97.5823,97.8781,97.3161,97.7499,104904.0
2025-02-03 11:00:00,99.15,99.25,99.0,99.1,100048.0,97.7499,97.8485,97.602,97.7006,100048.0
2025-02-03 11:10:00,99.07,99.3,98.98,99.28,83852.0,97.6711,97.8978,97.5823,97.8781,83852.0
2025-02-03 11:20:00,99.28,99.38,99.01,99.05,155928.0,97.8781,97.9767,97.6119,97.6513,155928.0
2025-02-03 11:30:00,99.06,99.39,98.97,99.12,234790.0,97.6612,97.9865,97.5725,97.7203,234790.0
2025-02-03 11:40:00,99.1,99.15,98.93,98.97,212207.0,97.7006,97.7499,97.533,97.5725,212207.0
2025-02-03 11:50:00,98.94,99.13,98.82,98.89,76392.0,97.5429,97.7302,97.4246,97.4936,76392.0
2025-02-03 12:00:00,98.88,98.88,98.06,98.2,1080079.0,97.4837,97.4837,96.6753,96.8133,1080079.0
2025-02-03 12:10:00,98.18,98.26,98.07,98.22,69999.0,96.7936,96.8725,96.6852,96.8331,69999.0
2025-02-03 12:20:00,98.22,98.53,98.05,98.3,120211.0,96.8331,97.1387,96.6655,96.9119,120211.0
2025-02-03 12:30:00,98.27,98.5,98.24,98.48,52194.0,96.8823,97.1091,96.8528,97.0894,52194.0
2025-02-03 12:40:00,98.48,98.63,98.45,98.55,45472.0,97.0894,97.2373,97.0598,97.1584,45472.0
2025-02-03 12:50:00,98.55,98.73,98.37,98.73,70343.0,97.1584,97.3359,96.9809,97.3359,70343.0
2025-02-03 13:00:00,98.7,98.72,98.29,98.44,117802.0,97.3063,97.326,96.9021,97.0499,117802.0
2025-02-03 13:10:00,98.42,98.61,98.42,98.52,153144.0,97.0302,97.2175,97.0302,97.1288,153144.0
2025-02-03 13:20:00,98.51,98.63,98.5,98.55,50785.0,97.119,97.2373,97.1091,97.1584,50785.0
2025-02-03 13:30:00,98.57,98.88,98.57,98.86,79659.0,97.1781,97.4837,97.1781,97.464,79659.0
2025-02-03 13:40:00,98.86,98.87,97.84,98.53,361350.0,97.464,97.4739,96.4584,97.1387,361350.0
2025-02-03 13:50:00,98.53,98.72,98.47,98.67,133100.0,97.1387,97.326,97.0795,97.2767,133100.0
2025-02-03 14:00:00,98.66,98.8,98.62,98.78,75425.0,97.2668,97.4049,97.2274,97.3851,75425.0
2025-02-03 14:10:00,98.79,98.87,98.73,98.78,102205.0,97.395,97.4739,97.3359,97.3851,102205.0
2025-02-03 14:20:00,98.79,98.97,98.76,98.87,53759.0,97.395,97.5725,97.3654,97.4739,53759.0
2025-02-03 14:30:00,98.87,99.11,98.86,99.09,59694.0,97.4739,97.7105,97.464,97.6908,59694.0
2025-02-03 14:40:00,99.09,99.19,98.93,98.98,77417.0,97.6908,97.7894,97.533,97.5823,77417.0
2025-02-03 14:50:00,98.98,99.15,98.96,99.1,299757.0,97.5823,97.7499,97.5626,97.7006,299757.0
2025-02-03 15:00:00,99.1,99.11,98.78,98.95,157111.0,97.7006,97.7105,97.3851,97.5527,157111.0
2025-02-03 15:10:00,98.95,98.96,98.8,98.87,56291.0,97.5527,97.5626,97.4049,97.4739,56291.0
2025-02-03 15:20:00,98.86,98.9,98.56,98.65,99709.0,97.464,97.5035,97.1683,97.257,99709.0
2025-02-03 15:30:00,98.66,98.67,98.43,98.49,76314.0,97.2668,97.2767,97.0401,97.0992,76314.0
2025-02-03 15:40:00,98.5,98.68,98.44,98.67,251695.0,97.1091,97.2866,97.0499,97.2767,251695.0
2025-02-03 15:50:00,98.68,98.81,98.33,98.38,639452.0,97.2866,97.4147,96.9415,96.9908,639452.0
2025-02-04 09:30:00,98.29,98.44,97.62,98.01,433425.0,96.9021,97.0499,96.2415,96.626,433425.0
2025-02-04 09:40:00,97.98,98.38,97.82,98.28,183104.0,96.5964,96.9908,96.4387,96.8922,183104.0
2025-02-04 09:50:00,98.3,98.3,97.99,98.06,97980.0,96.9119,96.9119,96.6063,96.6753,97980.0
2025-02-04 10:00:00,98.08,98.45,98.06,98.44,113884.0,96.695,97.0598,96.6753,97.0499,113884.0
2025-02-04 10:10:00,98.47,98.47,97.99,98.03,136066.0,97.0795,97.0795,96.6063,96.6457,136066.0
2025-02-04 10:20:00,98.02,98.11,97.05,97.33,148935.0,96.6359,96.7246,95.6796,95.9556,148935.0
2025-02-04 10:30:00,97.34,97.67,97.34,97.49,52543.0,95.9655,96.2908,95.9655,96.1134,52543.0
2025-02-04 10:40:00,97.51,97.67,97.4,97.66,38188.0,96.1331,96.2908,96.0246,96.281,38188.0
2025-02-04 10:50:00,97.63,97.8,97.61,97.69,35703.0,96.2514,96.419,96.2317,96.3105,35703.0
2025-02-04 11:00:00,97.7,98.03,97.64,97.99,55464.0,96.3204,96.6457,96.2612,96.6063,55464.0
2025-02-04 11:10:00,97.99,98.0,97.79,97.82,54800.0,96.6063,96.6162,96.4091,96.4387,54800.0
2025-02-04 11:20:00,97.83,97.83,97.67,97.7,75798.0,96.4486,96.4486,96.2908,96.3204,75798.0
2025-02-04 11:30:00,97.68,97.82,97.57,97.62,33655.0,96.3007,96.4387,96.1922,96.2415,33655.0
2025-02-04 11:40:00,97.6,97.72,97.53,97.6,26321.0,96.2218,96.3401,96.1528,96.2218,26321.0
2025-02-04 11:50:00,97.61,97.8,97.56,97.8,35275.0,96.2317,96.419,96.1824,96.419,35275.0
2025-02-04 12:00:00,97.81,98.0,97.81,98.0,25852.0,96.4288,96.6162,96.4288,96.6162,25852.0
2025-02-04 12:10:00,98.03,98.06,97.82,97.91,47342.0,96.6457,96.6753,96.4387,96.5274,47342.0
2025-02-04 12:20:00,97.91,98.02,97.75,97.79,59997.0,96.5274,96.6359,96.3697,96.4091,59997.0
2025-02-04 12:30:00,97.79,97.85,97.66,97.68,27677.0,96.4091,96.4683,96.281,96.3007,27677.0
2025-02-04 12:40:00,97.68,97.76,97.64,97.75,22814.0,96.3007,96.3795,96.2612,96.3697,22814.0
2025-02-04 12:50:00,97.76,97.84,97.75,97.84,23857.0,96.3795,96.4584,96.3697,96.4584,23857.0
2025-02-04 13:00:00,97.85,97.89,97.79,97.82,18904.0,96.4683,96.5077,96.4091,96.4387,18904.0
2025-02-04 13:10:00,97.83,97.98,97.8,97.94,24784.0,96.4486,96.5964,96.419,96.557,24784.0
2025-02-04 13:20:00,97.93,97.96,97.81,97.84,27106.0,96.5471,96.5767,96.4288,96.4584,27106.0
2025-02-04 13:30:00,97.82,97.85,97.56,97.56,52817.0,96.4387,96.4683,96.1824,96.1824,52817.0
2025-02-04 13:40:00,97.56,97.62,97.49,97.57,22936.0,96.1824,96.2415,96.1134,96.1922,22936.0
2025-02-04 13:50:00,97.57,97.63,97.52,97.56,28688.0,96.1922,96.2514,96.1429,96.1824,28688.0
2025-02-04 14:00:00,97.55,97.87,97.54,97.86,55293.0,96.1725,96.488,96.1627,96.4781,55293.0
2025-02-04 14:10:00,97.88,97.93,97.85,97.89,33159.0,96.4979,96.5471,96.4683,96.5077,33159.0
2025-02-04 14:20:00,97.89,98.0,97.85,97.94,59130.0,96.5077,96.6162,96.4683,96.557,59130.0
2025-02-04 14:30:00,97.95,98.11,97.95,98.01,130256.0,96.5669,96.7246,96.5669,96.626,130256.0
2025-02-04 14:40:00,98.01,98.12,97.98,98.04,31364.0,96.626,96.7345,96.5964,96.6556,31364.0
2025-02-04 14:50:00,98.03,98.11,97.97,98.04,59417.0,96.6457,96.7246,96.5866,96.6556,59417.0
2025-02-04 15:00:00,98.04,98.06,97.88,97.92,62771.0,96.6556,96.6753,96.4979,96.5373,62771.0
2025-02-04 15:10:00,97.92,97.95,97.72,97.78,78521.0,96.5373,96.5669,96.3401,96.3993,78521.0
2025-02-04 15:20:00,97.79,97.96,97.77,97.91,98158.0,96.4091,96.5767,96.3894,96.5274,98158.0
2025-02-04 15:30:00,97.91,97.96,97.81,97.88,103906.0,96.5274,96.5767,96.4288,96.4979,103906.0
2025-02-04 15:40:00,97.88,98.14,97.8,98.1,153975.0,96.4979,96.7542,96.419,96.7147,153975.0
2025-02-04 15:50:00,98.08,98.18,97.85,97.98,659067.0,96.695,96.7936,96.4683,96.5964,659067.0
2025-02-05 09:30:00,98.41,98.8,98.01,98.8,225103.0,97.0204,97.4049,96.626,97.4049,225103.0
2025-02-05 09:40:00,98.81,99.14,98.77,98.94,140551.0,97.4147,97.7401,97.3753,97.5429,140551.0
2025-02-05 09:50:00,98.95,99.13,98.76,99.1,99815.0,97.5527,97.7302,97.3654,97.7006,99815.0
2025-02-05 10:00:00,99.04,99.28,98.82,99.24,89954.0,97.6415,97.8781,97.4246,97.8387,89954.0
2025-02-05 10:10:00,99.23,99.74,99.2,99.65,112411.0,97.8288,98.3316,97.7992,98.2429,112411.0
2025-02-05 10:20:00,99.63,99.76,99.51,99.67,83170.0,98.2231,98.3513,98.1048,98.2626,83170.0
2025-02-05 10:30:00,99.68,99.68,99.46,99.64,102322.0,98.2724,98.2724,98.0555,98.233,102322.0
2025-02-05 10:40:00,99.61,99.8,99.57,99.79,106628.0,98.2034,98.3907,98.164,98.3809,106628.0
2025-02-05 10:50:00,99.79,100.34,99.76,100.22,430794.0,98.3809,98.9231,98.3513,98.8048,430794.0
2025-02-05 11:00:00,100.21,100.31,99.83,100.18,110367.0,98.795,98.8935,98.4203,98.7654,110367.0
2025-02-05 11:10:00,100.16,100.2,99.84,99.95,167950.0,98.7457,98.7851,98.4302,98.5386,167950.0
2025-02-05 11:20:00,99.95,100.16,99.9,100.06,102099.0,98.5386,98.7457,98.4893,98.6471,102099.0
2025-02-05 11:30:00,100.05,100.22,99.92,99.92,72547.0,98.6372,98.8048,98.509,98.509,72547.0
2025-02-05 11:40:00,99.93,100.01,99.78,99.8,64962.0,98.5189,98.5978,98.371,98.3907,64962.0
2025-02-05 11:50:00,99.83,99.97,99.77,99.85,62211.0,98.4203,98.5583,98.3612,98.44,62211.0
2025-02-05 12:00:00,99.87,99.99,99.83,99.95,58333.0,98.4598,98.5781,98.4203,98.5386,58333.0
2025-02-05 12:10:00,99.95,100.0,99.83,99.96,87461.0,98.5386,98.5879,98.4203,98.5485,87461.0
2025-02-05 12:20:00,99.94,99.95,99.74,99.74,61512.0,98.5288,98.5386,98.3316,98.3316,61512.0
2025-02-05 12:30:00,99.75,99.86,99.73,99.85,80471.0,98.3414,98.4499,98.3217,98.44,80471.0
2025-02-05 12:40:00,99.85,100.01,99.83,99.98,84656.0,98.44,98.5978,98.4203,98.5682,84656.0
2025-02-05 12:50:00,100.0,100.03,99.91,99.97,169438.0,98.5879,98.6175,98.4992,98.5583,169438.0
2025-02-05 13:00:00,99.97,100.01,99.92,99.98,81815.0,98.5583,98.5978,98.509,98.5682,81815.0
2025-02-05 13:10:00,99.97,100.14,99.97,100.04,89797.0,98.5583,98.7259,98.5583,98.6274,89797.0
2025-02-05 13:20:00,100.03,100.06,99.94,99.97,41410.0,98.6175,98.6471,98.5288,98.5583,41410.0
2025-02-05 13:30:00,99.97,100.32,99.92,100.31,434049.0,98.5583,98.9034,98.509,98.8935,434049.0
2025-02-05 13:40:00,100.32,100.4,100.15,100.19,56468.0,98.9034,98.9823,98.7358,98.7752,56468.0
2025-02-05 13:50:00,100.18,100.36,100.17,100.24,60552.0,98.7654,98.9428,98.7555,98.8245,60552.0
2025-02-05 14:00:00,100.25,100.25,100.09,100.17,84821.0,98.8344,98.8344,98.6766,98.7555,84821.0
2025-02-05 14:10:00,100.17,100.37,100.12,100.36,62880.0,98.7555,98.9527,98.7062,98.9428,62880.0
2025-02-05 14:20:00,100.36,100.51,100.32,100.38,77597.0,98.9428,99.0907,98.9034,98.9626,77597.0
2025-02-05 14:30:00,100.38,100.51,100.33,100.37,375986.0,98.9626,99.0907,98.9133,98.9527,375986.0
2025-02-05 14:40:00,100.37,100.38,100.16,100.2,54720.0,98.9527,98.9626,98.7457,98.7851,54720.0
2025-02-05 14:50:00,100.2,100.21,99.93,99.94,41586.0,98.7851,98.795,98.5189,98.5288,41586.0
2025-02-05 15:00:00,99.95,100.03,99.78,99.79,59869.0,98.5386,98.6175,98.371,98.3809,59869.0
2025-02-05 15:10:00,99.79,99.8,99.52,99.59,96811.0,98.3809,98.3907,98.1147,98.1837,96811.0
2025-02-05 15:20:00,99.57,99.72,99.5,99.55,131929.0,98.164,98.3119,98.095,98.1443,131929.0
2025-02-05 15:30:00,99.55,99.82,99.55,99.78,86234.0,98.1443,98.4105,98.1443,98.371,86234.0
2025-02-05 15:40:00,99.79,99.85,99.73,99.84,85153.0,98.3809,98.44,98.3217,98.4302,85153.0
2025-02-05 15:50:00,99.84,99.92,99.56,99.62,547278.0,98.4302,98.509,98.1541,98.2133,547278.0
2025-02-06 09:30:00,99.54,99.59,98.44,98.78,348302.0,98.1344,98.1837,97.0499,97.3851,348302.0
2025-02-06 09:40:00,98.77,99.08,98.46,98.57,93978.0,97.3753,97.6809,97.0697,97.1781,93978.0
2025-02-06 09:50:00,98.57,98.6,98.15,98.3,92704.0,97.1781,97.2077,96.764,96.9119,92704.0
2025-02-06 10:00:00,98.3,99.14,98.26,98.59,114119.0,96.9119,97.7401,96.8725,97.1978,114119.0
2025-02-06 10:10:00,98.56,98.64,98.23,98.26,41407.0,97.1683,97.2471,96.8429,96.8725,41407.0
2025-02-06 10:20:00,98.28,98.53,98.28,98.35,42246.0,96.8922,97.1387,96.8922,96.9612,42246.0
2025-02-06 10:30:00,98.35,98.56,98.32,98.42,50987.0,96.9612,97.1683,96.9316,97.0302,50987.0
2025-02-06 10:40:00,98.41,98.66,98.39,98.48,58494.0,97.0204,97.2668,97.0007,97.0894,58494.0
2025-02-06 10:50:00,98.5,98.89,98.5,98.72,46771.0,97.1091,97.4936,97.1091,97.326,46771.0
2025-02-06 11:00:00,98.71,98.8,98.62,98.77,26198.0,97.3161,97.4049,97.2274,97.3753,26198.0
2025-02-06 11:10:00,98.76,98.82,98.69,98.76,25695.0,97.3654,97.4246,97.2964,97.3654,25695.0
2025-02-06 11:20:00,98.76,98.84,98.63,98.63,30718.0,97.3654,97.4443,97.2373,97.2373,30718.0
2025-02-06 11:30:00,98.64,98.71,98.43,98.49,42041.0,97.2471,97.3161,97.0401,97.0992,42041.0
2025-02-06 11:40:00,98.48,98.63,98.44,98.59,35252.0,97.0894,97.2373,97.0499,97.1978,35252.0
2025-02-06 11:50:00,98.59,98.63,98.49,98.55,35172.0,97.1978,97.2373,97.0992,97.1584,35172.0
2025-02-06 12:00:00,98.53,98.66,98.51,98.58,45326.0,97.1387,97.2668,97.119,97.188,45326.0
2025-02-06 12:10:00,98.58,98.63,98.49,98.53,26837.0,97.188,97.2373,97.0992,97.1387,26837.0
2025-02-06 12:20:00,98.53,98.55,98.42,98.54,17440.0,97.1387,97.1584,97.0302,97.1485,17440.0
2025-02-06 12:30:00,98.54,98.64,98.5,98.61,18760.0,97.1485,97.2471,97.1091,97.2175,18760.0
2025-02-06 12:40:00,98.62,98.72,98.6,98.72,16701.0,97.2274,97.326,97.2077,97.326,16701.0
2025-02-06 12:50:00,98.72,98.88,98.72,98.87,39424.0,97.326,97.4837,97.326,97.4739,39424.0
2025-02-06 13:00:00,98.86,98.88,98.75,98.75,23166.0,97.464,97.4837,97.3556,97.3556,23166.0
2025-02-06 13:10:00,98.78,98.85,98.7,98.84,39161.0,97.3851,97.4542,97.3063,97.4443,39161.0
2025-02-06 13:20:00,98.86,98.89,98.76,98.77,19700.0,97.464,97.4936,97.3654,97.3753,19700.0
2025-02-06 13:30:00,98.77,98.86,98.66,98.67,49958.0,97.3753,97.464,97.2668,97.2767,49958.0
2025-02-06 13:40:00,98.67,98.75,98.56,98.6,22110.0,97.2767,97.3556,97.1683,97.2077,22110.0
2025-02-06 13:50:00,98.59,98.61,98.47,98.48,26038.0,97.1978,97.2175,97.0795,97.0894,26038.0
2025-02-06 14:00:00,98.48,98.64,98.48,98.56,63785.0,97.0894,97.2471,97.0894,97.1683,63785.0
2025-02-06 14:10:00,98.57,98.7,98.57,98.65,36247.0,97.1781,97.3063,97.1781,97.257,36247.0
2025-02-06 14:20:00,98.65,98.69,98.47,98.48,43428.0,97.257,97.2964,97.0795,97.0894,43428.0
2025-02-06 14:30:00,98.47,98.49,98.3,98.39,56073.0,97.0795,97.0992,96.9119,97.0007,56073.0
2025-02-06 14:40:00,98.38,98.39,98.21,98.32,28531.0,96.9908,97.0007,96.8232,96.9316,28531.0
2025-02-06 14:50:00,98.33,98.33,98.06,98.07,46065.0,96.9415,96.9415,96.6753,96.6852,46065.0
2025-02-06 15:00:00,98.06,98.24,98.05,98.23,48949.0,96.6753,96.8528,96.6655,96.8429,48949.0
2025-02-06 15:10:00,98.23,98.26,98.05,98.07,60352.0,96.8429,96.8725,96.6655,96.6852,60352.0
2025-02-06 15:20:00,98.07,98.23,98.05,98.09,76185.0,96.6852,96.8429,96.6655,96.7049,76185.0
2025-02-06 15:30:00,98.1,98.13,97.94,98.01,65354.0,96.7147,96.7443,96.557,96.626,65354.0
2025-02-06 15:40:00,98.0,98.0,97.84,97.86,88088.0,96.6162,96.6162,96.4584,96.4781,88088.0
2025-02-06 15:50:00,97.88,98.1,97.88,98.01,383631.0,96.4979,96.7147,96.4979,96.626,383631.0
2025-02-07 09:30:00,97.76,98.33,97.62,97.73,428175.0,96.3795,96.9415,96.2415,96.35,428175.0
2025-02-07 09:40:00,97.75,97.84,97.52,97.82,135415.0,96.3697,96.4584,96.1429,96.4387,135415.0
2025-02-07 09:50:00,97.82,97.97,97.59,97.85,48814.0,96.4387,96.5866,96.212,96.4683,48814.0
2025-02-07 10:00:00,97.83,97.83,97.09,97.42,110929.0,96.4486,96.4486,95.719,96.0444,110929.0
2025-02-07 10:10:00,97.39,97.81,97.38,97.76,73624.0,96.0148,96.4288,96.0049,96.3795,73624.0
2025-02-07 10:20:00,97.73,97.96,97.71,97.78,59079.0,96.35,96.5767,96.3303,96.3993,59079.0
2025-02-07 10:30:00,97.77,97.83,97.6,97.64,59385.0,96.3894,96.4486,96.2218,96.2612,59385.0
2025-02-07 10:40:00,97.64,97.71,97.52,97.62,33599.0,96.2612,96.3303,96.1429,96.2415,33599.0
2025-02-07 10:50:00,97.62,97.79,97.35,97.7,87860.0,96.2415,96.4091,95.9753,96.3204,87860.0
2025-02-07 11:00:00,97.72,97.76,97.57,97.66,44571.0,96.3401,96.3795,96.1922,96.281,44571.0
2025-02-07 11:10:00,97.64,97.88,97.58,97.77,59270.0,96.2612,96.4979,96.2021,96.3894,59270.0
2025-02-07 11:20:00,97.75,97.82,97.5,97.51,52879.0,96.3697,96.4387,96.1232,96.1331,52879.0
2025-02-07 11:30:00,97.54,97.63,97.5,97.62,38588.0,96.1627,96.2514,96.1232,96.2415,38588.0
2025-02-07 11:40:00,97.62,97.73,97.55,97.61,38606.0,96.2415,96.35,96.1725,96.2317,38606.0
2025-02-07 11:50:00,97.61,97.68,97.53,97.54,44618.0,96.2317,96.3007,96.1528,96.1627,44618.0
2025-02-07 12:00:00,97.54,97.57,97.44,97.51,186194.0,96.1627,96.1922,96.0641,96.1331,186194.0
2025-02-07 12:10:00,97.51,97.52,97.38,97.5,49278.0,96.1331,96.1429,96.0049,96.1232,49278.0
2025-02-07 12:20:00,97.49,97.58,97.37,97.39,52201.0,96.1134,96.2021,95.9951,96.0148,52201.0
2025-02-07 12:30:00,97.39,97.46,97.33,97.36,27247.0,96.0148,96.0838,95.9556,95.9852,27247.0
2025-02-07 12:40:00,97.37,97.41,97.21,97.21,49495.0,95.9951,96.0345,95.8373,95.8373,49495.0
2025-02-07 12:50:00,97.22,97.27,97.05,97.14,71943.0,95.8472,95.8965,95.6796,95.7683,71943.0
2025-02-07 13:00:00,97.13,97.26,97.12,97.13,43813.0,95.7584,95.8866,95.7486,95.7584,43813.0
2025-02-07 13:10:00,97.13,97.25,97.05,97.09,96312.0,95.7584,95.8768,95.6796,95.719,96312.0
2025-02-07 13:20:00,97.08,97.17,96.99,97.05,124471.0,95.7092,95.7979,95.6204,95.6796,124471.0
2025-02-07 13:30:00,97.04,97.14,97.03,97.11,44963.0,95.6697,95.7683,95.6599,95.7387,44963.0
2025-02-07 13:40:00,97.1,97.11,96.86,96.86,117206.0,95.7289,95.7387,95.4923,95.4923,117206.0
2025-02-07 13:50:00,96.87,96.98,96.72,96.74,141899.0,95.5021,95.6106,95.3542,95.374,141899.0
2025-02-07 14:00:00,96.74,96.86,96.7,96.81,53054.0,95.374,95.4923,95.3345,95.443,53054.0
2025-02-07 14:10:00,96.81,96.86,96.55,96.55,64380.0,95.443,95.4923,95.1866,95.1866,64380.0
2025-02-07 14:20:00,96.55,96.61,96.36,96.54,227710.0,95.1866,95.2458,94.9993,95.1768,227710.0
2025-02-07 14:30:00,96.55,96.76,96.52,96.69,78362.0,95.1866,95.3937,95.1571,95.3247,78362.0
2025-02-07 14:40:00,96.69,96.76,96.68,96.74,40515.0,95.3247,95.3937,95.3148,95.374,40515.0
2025-02-07 14:50:00,96.74,96.76,96.51,96.53,68634.0,95.374,95.3937,95.1472,95.1669,68634.0
2025-02-07 15:00:00,96.53,96.54,96.35,96.39,115899.0,95.1669,95.1768,94.9895,95.0289,115899.0
2025-02-07 15:10:00,96.41,96.5,96.35,96.46,81877.0,95.0486,95.1373,94.9895,95.0979,81877.0
2025-02-07 15:20:00,96.45,96.49,96.27,96.3,79834.0,95.088,95.1275,94.9106,94.9402,79834.0
2025-02-07 15:30:00,96.3,96.51,96.3,96.38,138505.0,94.9402,95.1472,94.9402,95.019,138505.0
2025-02-07 15:40:00,96.39,96.5,96.28,96.4,141587.0,95.0289,95.1373,94.9204,95.0388,141587.0
2025-02-07 15:50:00,96.41,96.42,95.9,96.03,936890.0,95.0486,95.0585,94.5458,94.674,936890.0
2025-02-10 09:30:00,96.04,96.17,94.56,94.8,359454.0,94.6838,94.812,93.2247,93.4613,359454.0
2025-02-10 09:40:00,94.83,95.35,94.73,95.08,200411.0,93.4909,94.0036,93.3923,93.7374,200411.0
2025-02-10 09:50:00,95.12,95.35,95.06,95.28,82551.0,93.7768,94.0036,93.7177,93.9346,82551.0
2025-02-10 10:00:00,95.29,95.53,95.27,95.34,121561.0,93.9444,94.181,93.9247,93.9937,121561.0
2025-02-10 10:10:00,95.34,95.4,95.04,95.08,92086.0,93.9937,94.0529,93.698,93.7374,92086.0
2025-02-10 10:20:00,95.09,95.09,94.81,94.95,188335.0,93.7473,93.7473,93.4712,93.6092,188335.0
2025-02-10 10:30:00,94.96,95.26,94.95,95.21,157487.0,93.6191,93.9149,93.6092,93.8656,157487.0
2025-02-10 10:40:00,95.21,95.37,95.15,95.18,125902.0,93.8656,94.0233,93.8064,93.836,125902.0
2025-02-10 10:50:00,95.19,95.29,95.15,95.19,89726.0,93.8458,93.9444,93.8064,93.8458,89726.0
2025-02-10 11:00:00,95.2,95.31,95.02,95.3,158661.0,93.8557,93.9641,93.6782,93.9543,158661.0
2025-02-10 11:10:00,95.3,95.5,95.11,95.44,146331.0,93.9543,94.1515,93.767,94.0923,146331.0
2025-02-10 11:20:00,95.45,95.5,95.29,95.31,134007.0,94.1022,94.1515,93.9444,93.9641,134007.0
2025-02-10 11:30:00,95.31,95.39,94.95,95.06,263663.0,93.9641,94.043,93.6092,93.7177,263663.0
2025-02-10 11:40:00,95.06,95.1,95.0,95.08,151213.0,93.7177,93.7571,93.6585,93.7374,151213.0
2025-02-10 11:50:00,95.07,95.22,94.98,94.98,90637.0,93.7275,93.8754,93.6388,93.6388,90637.0
2025-02-10 12:00:00,94.98,95.12,94.95,94.98,44854.0,93.6388,93.7768,93.6092,93.6388,44854.0
2025-02-10 12:10:00,94.98,95.1,94.85,95.09,72511.0,93.6388,93.7571,93.5106,93.7473,72511.0
2025-02-10 12:20:00,95.09,95.16,95.03,95.08,60732.0,93.7473,93.8163,93.6881,93.7374,60732.0
2025-02-10 12:30:00,95.09,95.54,95.09,95.39,116576.0,93.7473,94.1909,93.7473,94.043,116576.0
2025-02-10 12:40:00,95.39,95.4,95.23,95.26,74687.0,94.043,94.0529,93.8853,93.9149,74687.0
2025-02-10 12:50:00,95.27,95.48,95.26,95.45,64899.0,93.9247,94.1317,93.9149,94.1022,64899.0
2025-02-10 13:00:00,95.45,95.73,95.45,95.73,57313.0,94.1022,94.3782,94.1022,94.3782,57313.0
2025-02-10 13:10:00,95.73,95.74,95.5,95.54,63466.0,94.3782,94.3881,94.1515,94.1909,63466.0
2025-02-10 13:20:00,95.54,95.57,95.4,95.41,62978.0,94.1909,94.2205,94.0529,94.0627,62978.0
2025-02-10 13:30:00,95.41,95.45,95.31,95.41,73501.0,94.0627,94.1022,93.9641,94.0627,73501.0
2025-02-10 13:40:00,95.43,95.67,95.41,95.64,45422.0,94.0825,94.3191,94.0627,94.2895,45422.0
2025-02-10 13:50:00,95.64,95.7,95.6,95.66,85797.0,94.2895,94.3486,94.2501,94.3092,85797.0
2025-02-10 14:00:00,95.66,95.69,95.55,95.68,67392.0,94.3092,94.3388,94.2008,94.3289,67392.0
2025-02-10 14:10:00,95.68,95.68,95.57,95.58,53524.0,94.3289,94.3289,94.2205,94.2303,53524.0
2025-02-10 14:20:00,95.58,95.59,95.35,95.39,168365.0,94.2303,94.2402,94.0036,94.043,168365.0
2025-02-10 14:30:00,95.39,95.45,95.35,95.36,51311.0,94.043,94.1022,94.0036,94.0134,51311.0
2025-02-10 14:40:00,95.36,95.47,95.34,95.35,97398.0,94.0134,94.1219,93.9937,94.0036,97398.0
2025-02-10 14:50:00,95.37,95.51,95.36,95.48,103372.0,94.0233,94.1613,94.0134,94.1317,103372.0
2025-02-10 15:00:00,95.48,95.5,95.38,95.43,42706.0,94.1317,94.1515,94.0332,94.0825,42706.0
2025-02-10 15:10:00,95.44,95.47,95.34,95.43,62477.0,94.0923,94.1219,93.9937,94.0825,62477.0
2025-02-10 15:20:00,95.43,95.55,95.42,95.48,83899.0,94.0825,94.2008,94.0726,94.1317,83899.0
2025-02-10 15:30:00,95.47,95.5,95.37,95.5,86108.0,94.1219,94.1515,94.0233,94.1515,86108.0
2025-02-10 15:40:00,95.49,95.55,95.41,95.45,122100.0,94.1416,94.2008,94.0627,94.1022,122100.0
2025-02-10 15:50:00,95.46,95.57,95.33,95.45,447205.0,94.112,94.2205,93.9839,94.1022,447205.0
2025-02-11 09:30:00,95.33,95.51,95.03,95.4,160339.0,93.9839,94.1613,93.6881,94.0529,160339.0
2025-02-11 09:40:00,95.4,95.55,95.16,95.16,99927.0,94.0529,94.2008,93.8163,93.8163,99927.0
2025-02-11 09:50:00,95.17,95.56,95.17,95.47,74218.0,93.8261,94.2106,93.8261,94.1219,74218.0
2025-02-11 10:00:00,95.48,95.51,95.03,95.08,93540.0,94.1317,94.1613,93.6881,93.7374,93540.0
2025-02-11 10:10:00,95.07,95.24,95.03,95.23,50783.0,93.7275,93.8951,93.6881,93.8853,50783.0
2025-02-11 10:20:00,95.23,95.3,95.06,95.3,66294.0,93.8853,93.9543,93.7177,93.9543,66294.0
2025-02-11 10:30:00,95.26,95.48,95.26,95.47,61839.0,93.9149,94.1317,93.9149,94.1219,61839.0
2025-02-11 10:40:00,95.45,95.67,95.44,95.54,69601.0,94.1022,94.3191,94.0923,94.1909,69601.0
2025-02-11 10:50:00,95.54,95.57,95.19,95.41,146958.0,94.1909,94.2205,93.8458,94.0627,146958.0
2025-02-11 11:00:00,95.44,95.75,95.39,95.73,102425.0,94.0923,94.3979,94.043,94.3782,102425.0
2025-02-11 11:10:00,95.72,95.73,95.5,95.53,130564.0,94.3684,94.3782,94.1515,94.181,130564.0
2025-02-11 11:20:00,95.54,95.58,95.4,95.51,60100.0,94.1909,94.2303,94.0529,94.1613,60100.0
2025-02-11 11:30:00,95.53,95.78,95.52,95.62,125648.0,94.181,94.4275,94.1712,94.2698,125648.0
2025-02-11 11:40:00,95.63,95.8,95.58,95.71,104995.0,94.2796,94.4472,94.2303,94.3585,104995.0
2025-02-11 11:50:00,95.72,95.73,95.58,95.7,33786.0,94.3684,94.3782,94.2303,94.3486,33786.0
2025-02-11 12:00:00,95.68,95.77,95.59,95.67,60096.0,94.3289,94.4177,94.2402,94.3191,60096.0
2025-02-11 12:10:00,95.66,95.67,95.5,95.51,53124.0,94.3092,94.3191,94.1515,94.1613,53124.0
2025-02-11 12:20:00,95.52,95.7,95.52,95.67,43915.0,94.1712,94.3486,94.1712,94.3191,43915.0
2025-02-11 12:30:00,95.68,95.75,95.63,95.66,34566.0,94.3289,94.3979,94.2796,94.3092,34566.0
2025-02-11 12:40:00,95.62,95.71,95.59,95.62,62519.0,94.2698,94.3585,94.2402,94.2698,62519.0
2025-02-11 12:50:00,95.62,95.69,95.6,95.63,26635.0,94.2698,94.3388,94.2501,94.2796,26635.0
2025-02-11 13:00:00,95.64,95.85,95.63,95.83,85491.0,94.2895,94.4965,94.2796,94.4768,85491.0
2025-02-11 13:10:00,95.83,95.86,95.8,95.83,51363.0,94.4768,94.5064,94.4472,94.4768,51363.0
2025-02-11 13:20:00,95.84,95.85,95.77,95.79,40676.0,94.4867,94.4965,94.4177,94.4374,40676.0
2025-02-11 13:30:00,95.79,95.81,95.71,95.72,48286.0,94.4374,94.4571,94.3585,94.3684,48286.0
2025-02-11 13:40:00,95.73,95.75,95.63,95.65,30571.0,94.3782,94.3979,94.2796,94.2993,30571.0
2025-02-11 13:50:00,95.63,95.64,95.52,95.6,31900.0,94.2796,94.2895,94.1712,94.2501,31900.0
2025-02-11 14:00:00,95.6,95.65,95.57,95.6,38672.0,94.2501,94.2993,94.2205,94.2501,38672.0
2025-02-11 14:10:00,95.61,95.71,95.6,95.71,45947.0,94.2599,94.3585,94.2501,94.3585,45947.0
2025-02-11 14:20:00,95.71,95.74,95.67,95.71,47176.0,94.3585,94.3881,94.3191,94.3585,47176.0
2025-02-11 14:30:00,95.7,95.75,95.69,95.75,52156.0,94.3486,94.3979,94.3388,94.3979,52156.0
2025-02-11 14:40:00,95.75,96.04,95.75,96.04,83998.0,94.3979,94.6838,94.3979,94.6838,83998.0
2025-02-11 14:50:00,96.03,96.04,95.82,95.86,89279.0,94.674,94.6838,94.4669,94.5064,89279.0
2025-02-11 15:00:00,95.86,95.92,95.74,95.92,69147.0,94.5064,94.5655,94.3881,94.5655,69147.0
2025-02-11 15:10:00,95.92,95.96,95.8,95.92,90692.0,94.5655,94.605,94.4472,94.5655,90692.0
2025-02-11 15:20:00,95.92,95.94,95.81,95.84,113779.0,94.5655,94.5852,94.4571,94.4867,113779.0
2025-02-11 15:30:00,95.84,95.93,95.8,95.85,125593.0,94.4867,94.5754,94.4472,94.4965,125593.0
2025-02-11 15:40:00,95.86,96.28,95.85,96.08,242196.0,94.5064,94.9204,94.4965,94.7233,242196.0
2025-02-11 15:50:00,96.06,96.19,95.88,96.13,505561.0,94.7036,94.8317,94.5261,94.7726,505561.0
2025-02-12 09:30:00,101.91,104.0,100.83,103.99,1640505.0,100.4709,102.5314,99.4062,102.5216,1640505.0
2025-02-12 09:40:00,103.85,104.46,103.27,104.33,567014.0,102.3836,102.9849,101.8117,102.8568,567014.0
2025-02-12 09:50:00,104.33,104.71,103.22,103.34,485842.0,102.8568,103.2314,101.7625,101.8808,485842.0
2025-02-12 10:00:00,103.4,104.5,103.25,104.35,372238.0,101.9399,103.0244,101.792,102.8765,372238.0
2025-02-12 10:10:00,104.42,104.42,103.52,104.0,242632.0,102.9455,102.9455,102.0582,102.5314,242632.0
2025-02-12 10:20:00,104.02,104.57,103.97,104.46,260133.0,102.5512,103.0934,102.5019,102.9849,260133.0
2025-02-12 10:30:00,104.42,104.44,103.4,104.13,414516.0,102.9455,102.9652,101.9399,102.6596,414516.0
2025-02-12 10:40:00,104.13,104.13,103.24,103.73,281329.0,102.6596,102.6596,101.7822,102.2652,281329.0
2025-02-12 10:50:00,103.69,103.99,103.68,103.81,162990.0,102.2258,102.5216,102.216,102.3441,162990.0
2025-02-12 11:00:00,103.83,103.83,103.25,103.33,282743.0,102.3638,102.3638,101.792,101.8709,282743.0
2025-02-12 11:10:00,103.37,103.84,103.23,103.57,268967.0,101.9103,102.3737,101.7723,102.1075,268967.0
2025-02-12 11:20:00,103.58,103.63,103.42,103.43,171800.0,102.1174,102.1667,101.9596,101.9695,171800.0
2025-02-12 11:30:00,103.45,103.81,103.05,103.4,220661.0,101.9892,102.3441,101.5949,101.9399,220661.0
2025-02-12 11:40:00,103.4,103.6,103.29,103.4,96036.0,101.9399,102.1371,101.8315,101.9399,96036.0
2025-02-12 11:50:00,103.4,103.64,103.23,103.26,291349.0,101.9399,102.1765,101.7723,101.8019,291349.0
2025-02-12 12:00:00,103.25,103.34,102.82,102.84,147911.0,101.792,101.8808,101.3681,101.3878,147911.0
2025-02-12 12:10:00,102.89,102.98,102.52,102.53,263691.0,101.4371,101.5258,101.0723,101.0822,263691.0
2025-02-12 12:20:00,102.56,102.73,102.46,102.52,97452.0,101.1118,101.2794,101.0132,101.0723,97452.0
2025-02-12 12:30:00,102.54,102.72,102.5,102.7,83188.0,101.0921,101.2695,101.0526,101.2498,83188.0
2025-02-12 12:40:00,102.67,103.09,102.67,102.87,129310.0,101.2202,101.6343,101.2202,101.4174,129310.0
2025-02-12 12:50:00,102.87,103.15,102.54,103.09,154153.0,101.4174,101.6934,101.0921,101.6343,154153.0
2025-02-12 13:00:00,103.07,103.44,102.65,102.67,125410.0,101.6146,101.9793,101.2005,101.2202,125410.0
2025-02-12 13:10:00,102.67,102.76,102.49,102.5,131528.0,101.2202,101.3089,101.0428,101.0526,131528.0
2025-02-12 13:20:00,102.5,102.69,102.44,102.62,155480.0,101.0526,101.2399,100.9935,101.1709,155480.0
2025-02-12 13:30:00,102.62,102.64,102.19,102.3,334349.0,101.1709,101.1906,100.747,100.8554,334349.0
2025-02-12 13:40:00,102.27,102.4,102.13,102.32,57918.0,100.8259,100.954,100.6878,100.8752,57918.0
2025-02-12 13:50:00,102.34,102.36,102.19,102.33,79709.0,100.8949,100.9146,100.747,100.885,79709.0
2025-02-12 14:00:00,102.33,102.54,102.32,102.34,84786.0,100.885,101.0921,100.8752,100.8949,84786.0
2025-02-12 14:10:00,102.34,102.35,101.92,102.08,105467.0,100.8949,100.9047,100.4808,100.6385,105467.0
2025-02-12 14:20:00,102.07,102.09,101.92,102.06,114644.0,100.6287,100.6484,100.4808,100.6188,114644.0
2025-02-12 14:30:00,102.06,102.35,102.01,102.33,102517.0,100.6188,100.9047,100.5695,100.885,102517.0
2025-02-12 14:40:00,102.33,102.38,102.13,102.35,121196.0,100.885,100.9343,100.6878,100.9047,121196.0
2025-02-12 14:50:00,102.36,102.52,102.17,102.45,134260.0,100.9146,101.0723,100.7273,101.0033,134260.0
2025-02-12 15:00:00,102.45,102.56,102.32,102.5,131658.0,101.0033,101.1118,100.8752,101.0526,131658.0
2025-02-12 15:10:00,102.5,102.8,102.5,102.65,127808.0,101.0526,101.3484,101.0526,101.2005,127808.0
2025-02-12 15:20:00,102.67,102.78,102.53,102.63,145081.0,101.2202,101.3287,101.0822,101.1808,145081.0
2025-02-12 15:30:00,102.64,103.1,102.57,102.87,199614.0,101.1906,101.6441,101.1216,101.4174,199614.0
2025-02-12 15:40:00,102.87,103.16,102.73,102.85,222526.0,101.4174,101.7033,101.2794,101.3977,222526.0
2025-02-12 15:50:00,102.87,103.48,102.82,103.34,774021.0,101.4174,102.0188,101.3681,101.8808,774021.0
2025-02-13 09:30:00,104.84,105.42,103.82,104.98,537086.0,103.3596,103.9314,102.354,103.4976,537086.0
2025-02-13 09:40:00,104.95,105.14,104.52,104.85,241633.0,103.468,103.6553,103.0441,103.3694,241633.0
2025-02-13 09:50:00,104.85,105.7,104.85,105.57,183426.0,103.3694,104.2074,103.3694,104.0793,183426.0
2025-02-13 10:00:00,105.59,105.75,105.24,105.53,327713.0,104.099,104.2567,103.7539,104.0398,327713.0
2025-02-13 10:10:00,105.53,105.65,105.1,105.12,144624.0,104.0398,104.1581,103.6159,103.6356,144624.0
2025-02-13 10:20:00,105.12,105.16,104.56,104.88,245142.0,103.6356,103.6751,103.0835,103.399,245142.0
2025-02-13 10:30:00,104.85,105.16,104.75,105.05,140822.0,103.3694,103.6751,103.2708,103.5666,140822.0
2025-02-13 10:40:00,105.05,105.08,104.84,104.94,111749.0,103.5666,103.5962,103.3596,103.4582,111749.0
2025-02-13 10:50:00,104.92,104.92,104.52,104.54,76002.0,103.4384,103.4384,103.0441,103.0638,76002.0
2025-02-13 11:00:00,104.55,105.02,104.54,105.01,65371.0,103.0737,103.537,103.0638,103.5272,65371.0
2025-02-13 11:10:00,105.02,105.06,104.68,104.77,98191.0,103.537,103.5765,103.2018,103.2906,98191.0
2025-02-13 11:20:00,104.75,105.08,104.73,105.03,128065.0,103.2708,103.5962,103.2511,103.5469,128065.0
2025-02-13 11:30:00,105.02,105.09,104.99,105.06,82152.0,103.537,103.606,103.5075,103.5765,82152.0
2025-02-13 11:40:00,105.06,105.06,104.84,104.97,73837.0,103.5765,103.5765,103.3596,103.4877,73837.0
2025-02-13 11:50:00,104.97,104.98,104.64,104.74,60210.0,103.4877,103.4976,103.1624,103.261,60210.0
2025-02-13 12:00:00,104.73,104.84,104.45,104.82,81090.0,103.2511,103.3596,102.9751,103.3399,81090.0
2025-02-13 12:10:00,104.79,104.79,104.63,104.66,49496.0,103.3103,103.3103,103.1525,103.1821,49496.0
2025-02-13 12:20:00,104.67,104.94,104.66,104.86,46870.0,103.192,103.4582,103.1821,103.3793,46870.0
2025-02-13 12:30:00,104.86,105.2,104.86,105.19,42988.0,103.3793,103.7145,103.3793,103.7046,42988.0
2025-02-13 12:40:00,105.18,105.4,105.18,105.38,81996.0,103.6948,103.9117,103.6948,103.8919,81996.0
2025-02-13 12:50:00,105.36,105.4,105.24,105.38,51257.0,103.8722,103.9117,103.7539,103.8919,51257.0
2025-02-13 13:00:00,105.37,105.53,105.24,105.52,236001.0,103.8821,104.0398,103.7539,104.03,236001.0
2025-02-13 13:10:00,105.5,105.64,105.25,105.5,277106.0,104.0103,104.1483,103.7638,104.0103,277106.0
2025-02-13 13:20:00,105.51,105.62,105.47,105.58,52980.0,104.0201,104.1286,103.9807,104.0891,52980.0
2025-02-13 13:30:00,105.58,105.69,105.46,105.62,148202.0,104.0891,104.1976,103.9708,104.1286,148202.0
2025-02-13 13:40:00,105.61,105.63,105.39,105.43,56930.0,104.1187,104.1384,103.9018,103.9412,56930.0
2025-02-13 13:50:00,105.43,105.71,105.32,105.7,67596.0,103.9412,104.2173,103.8328,104.2074,67596.0
2025-02-13 14:00:00,105.71,106.19,105.7,106.15,116508.0,104.2173,104.6905,104.2074,104.6511,116508.0
2025-02-13 14:10:00,106.16,106.35,106.15,106.34,75910.0,104.6609,104.8483,104.6511,104.8384,75910.0
2025-02-13 14:20:00,106.34,106.43,106.09,106.16,85962.0,104.8384,104.9271,104.5919,104.6609,85962.0
2025-02-13 14:30:00,106.16,106.16,105.88,105.91,82346.0,104.6609,104.6609,104.3849,104.4145,82346.0
2025-02-13 14:40:00,105.91,106.17,105.91,106.08,71870.0,104.4145,104.6708,104.4145,104.5821,71870.0
2025-02-13 14:50:00,106.09,106.2,105.9,105.9,56333.0,104.5919,104.7004,104.4046,104.4046,56333.0
2025-02-13 15:00:00,105.91,105.96,105.82,105.85,65718.0,104.4145,104.4638,104.3257,104.3553,65718.0
2025-02-13 15:10:00,105.85,106.0,105.73,105.88,83114.0,104.3553,104.5032,104.237,104.3849,83114.0
2025-02-13 15:20:00,105.88,105.88,105.55,105.61,87661.0,104.3849,104.3849,104.0595,104.1187,87661.0
2025-02-13 15:30:00,105.6,105.88,105.55,105.84,138977.0,104.1088,104.3849,104.0595,104.3455,138977.0
2025-02-13 15:40:00,105.84,105.98,105.61,105.95,148615.0,104.3455,104.4835,104.1187,104.4539,148615.0
2025-02-13 15:50:00,105.92,106.07,105.78,105.94,526313.0,104.4243,104.5722,104.2863,104.444,526313.0
2025-02-14 09:30:00,105.8,106.69,105.51,105.73,289722.0,104.306,105.1835,104.0201,104.237,289722.0
2025-02-14 09:40:00,105.68,106.35,105.68,106.28,126362.0,104.1877,104.8483,104.1877,104.7792,126362.0
2025-02-14 09:50:00,106.31,106.36,106.03,106.35,75730.0,104.8088,104.8581,104.5328,104.8483,75730.0
2025-02-14 10:00:00,106.35,106.39,106.04,106.16,104954.0,104.8483,104.8877,104.5426,104.6609,104954.0
2025-02-14 10:10:00,106.16,106.68,106.15,106.62,138402.0,104.6609,105.1736,104.6511,105.1144,138402.0
2025-02-14 10:20:00,106.61,106.61,106.27,106.37,53562.0,105.1046,105.1046,104.7694,104.868,53562.0
2025-02-14 10:30:00,106.4,106.4,105.8,105.81,60207.0,104.8975,104.8975,104.306,104.3159,60207.0
2025-02-14 10:40:00,105.8,105.95,105.7,105.7,63630.0,104.306,104.4539,104.2074,104.2074,63630.0
2025-02-14 10:50:00,105.7,105.76,105.49,105.58,122943.0,104.2074,104.2666,104.0004,104.0891,122943.0
2025-02-14 11:00:00,105.59,105.99,105.59,105.95,77156.0,104.099,104.4933,104.099,104.4539,77156.0
2025-02-14 11:10:00,105.96,106.03,105.83,105.87,64486.0,104.4638,104.5328,104.3356,104.375,64486.0
2025-02-14 11:20:00,105.87,105.92,105.7,105.76,67762.0,104.375,104.4243,104.2074,104.2666,67762.0
2025-02-14 11:30:00,105.78,105.81,105.64,105.72,57166.0,104.2863,104.3159,104.1483,104.2271,57166.0
2025-02-14 11:40:00,105.72,105.83,105.69,105.72,57450.0,104.2271,104.3356,104.1976,104.2271,57450.0
2025-02-14 11:50:00,105.71,105.73,105.59,105.68,30749.0,104.2173,104.237,104.099,104.1877,30749.0
2025-02-14 12:00:00,105.69,105.76,105.59,105.63,27561.0,104.1976,104.2666,104.099,104.1384,27561.0
2025-02-14 12:10:00,105.63,105.64,105.23,105.29,56052.0,104.1384,104.1483,103.7441,103.8032,56052.0
2025-02-14 12:20:00,105.28,105.34,104.86,105.03,82400.0,103.7934,103.8525,103.3793,103.5469,82400.0
2025-02-14 12:30:00,105.04,105.59,105.0,105.52,563495.0,103.5568,104.099,103.5173,104.03,563495.0
2025-02-14 12:40:00,105.55,105.55,105.08,105.23,75420.0,104.0595,104.0595,103.5962,103.7441,75420.0
2025-02-14 12:50:00,105.22,105.25,105.08,105.16,45652.0,103.7342,103.7638,103.5962,103.6751,45652.0
2025-02-14 13:00:00,105.17,105.25,105.07,105.13,41083.0,103.6849,103.7638,103.5863,103.6455,41083.0
2025-02-14 13:10:00,105.1,105.14,104.87,104.95,31665.0,103.6159,103.6553,103.3892,103.468,31665.0
2025-02-14 13:20:00,104.94,105.16,104.91,105.15,40316.0,103.4582,103.6751,103.4286,103.6652,40316.0
2025-02-14 13:30:00,105.15,105.29,105.14,105.21,46726.0,103.6652,103.8032,103.6553,103.7243,46726.0
2025-02-14 13:40:00,105.21,105.38,105.19,105.28,44397.0,103.7243,103.8919,103.7046,103.7934,44397.0
2025-02-14 13:50:00,105.28,105.3,105.19,105.27,23944.0,103.7934,103.8131,103.7046,103.7835,23944.0
2025-02-14 14:00:00,105.27,105.36,105.12,105.13,35323.0,103.7835,103.8722,103.6356,103.6455,35323.0
2025-02-14 14:10:00,105.13,105.16,104.98,104.99,30311.0,103.6455,103.6751,103.4976,103.5075,30311.0
2025-02-14 14:20:00,104.99,105.06,104.89,104.93,37922.0,103.5075,103.5765,103.4089,103.4483,37922.0
2025-02-14 14:30:00,104.92,104.94,104.71,104.72,62126.0,103.4384,103.4582,103.2314,103.2413,62126.0
2025-02-14 14:40:00,104.72,104.81,104.65,104.69,37206.0,103.2413,103.33,103.1723,103.2117,37206.0
2025-02-14 14:50:00,104.69,104.72,104.6,104.7,44420.0,103.2117,103.2413,103.123,103.2216,44420.0
2025-02-14 15:00:00,104.7,104.76,104.62,104.74,33200.0,103.2216,103.2807,103.1427,103.261,33200.0
2025-02-14 15:10:00,104.74,104.75,104.56,104.61,43004.0,103.261,103.2708,103.0835,103.1328,43004.0
2025-02-14 15:20:00,104.6,104.63,104.47,104.5,58107.0,103.123,103.1525,102.9948,103.0244,58107.0
2025-02-14 15:30:00,104.5,104.65,104.49,104.61,68383.0,103.0244,103.1723,103.0145,103.1328,68383.0
2025-02-14 15:40:00,104.61,104.65,104.3,104.34,79923.0,103.1328,103.1723,102.8272,102.8666,79923.0
2025-02-14 15:50:00,104.35,104.36,103.92,104.08,396381.0,102.8765,102.8864,102.4526,102.6103,396381.0
2025-02-18 09:30:00,104.25,105.46,104.0,104.97,494285.0,102.7779,103.9708,102.5314,103.4877,494285.0
2025-02-18 09:40:00,105.01,106.0,104.97,105.98,279656.0,103.5272,104.5032,103.4877,104.4835,279656.0
2025-02-18 09:50:00,105.97,106.04,105.33,105.62,94259.0,104.4736,104.5426,103.8427,104.1286,94259.0
2025-02-18 10:00:00,105.59,105.94,105.5,105.69,137054.0,104.099,104.444,104.0103,104.1976,137054.0
2025-02-18 10:10:00,105.68,105.84,105.47,105.7,70889.0,104.1877,104.3455,103.9807,104.2074,70889.0
2025-02-18 10:20:00,105.67,105.91,105.66,105.9,86821.0,104.1779,104.4145,104.168,104.4046,86821.0
2025-02-18 10:30:00,105.89,106.2,105.83,106.2,113409.0,104.3947,104.7004,104.3356,104.7004,113409.0
2025-02-18 10:40:00,106.2,106.3,106.05,106.11,136732.0,104.7004,104.799,104.5525,104.6116,136732.0
2025-02-18 10:50:00,106.12,106.49,106.12,106.22,209748.0,104.6215,104.9863,104.6215,104.7201,209748.0
2025-02-18 11:00:00,106.2,106.31,106.04,106.27,66157.0,104.7004,104.8088,104.5426,104.7694,66157.0
2025-02-18 11:10:00,106.26,106.31,105.94,106.02,122654.0,104.7595,104.8088,104.444,104.5229,122654.0
2025-02-18 11:20:00,106.02,106.08,105.9,106.0,80579.0,104.5229,104.5821,104.4046,104.5032,80579.0
2025-02-18 11:30:00,106.0,106.23,105.95,106.21,84945.0,104.5032,104.7299,104.4539,104.7102,84945.0
2025-02-18 11:40:00,106.21,106.38,106.09,106.35,108523.0,104.7102,104.8778,104.5919,104.8483,108523.0
2025-02-18 11:50:00,106.35,106.58,106.33,106.55,98213.0,104.8483,105.075,104.8285,105.0454,98213.0
2025-02-18 12:00:00,106.53,106.54,105.79,105.87,64137.0,105.0257,105.0356,104.2962,104.375,64137.0
2025-02-18 12:10:00,105.88,106.03,105.85,105.91,89524.0,104.3849,104.5328,104.3553,104.4145,89524.0
2025-02-18 12:20:00,105.93,106.41,105.92,106.28,208787.0,104.4342,104.9074,104.4243,104.7792,208787.0
2025-02-18 12:30:00,106.26,106.47,106.15,106.25,310868.0,104.7595,104.9666,104.6511,104.7497,310868.0
2025-02-18 12:40:00,106.22,106.27,106.03,106.09,49845.0,104.7201,104.7694,104.5328,104.5919,49845.0
2025-02-18 12:50:00,106.08,106.19,106.01,106.18,93886.0,104.5821,104.6905,104.5131,104.6807,93886.0
2025-02-18 13:00:00,106.18,106.36,106.18,106.24,41138.0,104.6807,104.8581,104.6807,104.7398,41138.0
2025-02-18 13:10:00,106.25,106.39,106.24,106.3,57433.0,104.7497,104.8877,104.7398,104.799,57433.0
2025-02-18 13:20:00,106.3,106.34,106.1,106.15,129813.0,104.799,104.8384,104.6018,104.6511,129813.0
2025-02-18 13:30:00,106.15,106.25,106.11,106.2,112480.0,104.6511,104.7497,104.6116,104.7004,112480.0
2025-02-18 13:40:00,106.2,106.27,106.03,106.12,47650.0,104.7004,104.7694,104.5328,104.6215,47650.0
2025-02-18 13:50:00,106.12,106.13,105.9,105.92,60542.0,104.6215,104.6314,104.4046,104.4243,60542.0
2025-02-18 14:00:00,105.91,105.91,105.69,105.77,85184.0,104.4145,104.4145,104.1976,104.2764,85184.0
2025-02-18 14:10:00,105.79,105.83,105.55,105.59,53137.0,104.2962,104.3356,104.0595,104.099,53137.0
2025-02-18 14:20:00,105.59,105.73,105.43,105.44,62837.0,104.099,104.237,103.9412,103.9511,62837.0
2025-02-18 14:30:00,105.44,105.46,105.38,105.41,47217.0,103.9511,103.9708,103.8919,103.9215,47217.0
2025-02-18 14:40:00,105.41,105.48,105.39,105.45,48211.0,103.9215,103.9905,103.9018,103.961,48211.0
2025-02-18 14:50:00,105.45,105.48,105.26,105.29,86113.0,103.961,103.9905,103.7736,103.8032,86113.0
2025-02-18 15:00:00,105.29,105.53,105.27,105.39,65231.0,103.8032,104.0398,103.7835,103.9018,65231.0
2025-02-18 15:10:00,105.4,105.73,105.39,105.58,93954.0,103.9117,104.237,103.9018,104.0891,93954.0
2025-02-18 15:20:00,105.59,105.65,105.38,105.42,53596.0,104.099,104.1581,103.8919,103.9314,53596.0
2025-02-18 15:30:00,105.42,105.51,105.41,105.45,124194.0,103.9314,104.0201,103.9215,103.961,124194.0
2025-02-18 15:40:00,105.45,105.71,105.38,105.62,279551.0,103.961,104.2173,103.8919,104.1286,279551.0
2025-02-18 15:50:00,105.61,105.65,105.02,105.23,511466.0,104.1187,104.1581,103.537,103.7441,511466.0
2025-02-19 09:30:00,105.23,105.92,105.2,105.88,185485.0,103.7441,104.4243,103.7145,104.3849,185485.0
2025-02-19 09:40:00,105.93,106.81,105.86,106.36,116110.0,104.4342,105.3018,104.3652,104.8581,116110.0
2025-02-19 09:50:00,106.36,106.43,106.21,106.43,79313.0,104.8581,104.9271,104.7102,104.9271,79313.0
2025-02-19 10:00:00,106.44,106.45,106.09,106.41,120179.0,104.937,104.9468,104.5919,104.9074,120179.0
2025-02-19 10:10:00,106.42,106.57,106.33,106.57,71533.0,104.9173,105.0651,104.8285,105.0651,71533.0
2025-02-19 10:20:00,106.57,106.75,106.56,106.72,95071.0,105.0651,105.2426,105.0553,105.213,95071.0
2025-02-19 10:30:00,106.73,106.74,106.42,106.64,138713.0,105.2229,105.2327,104.9173,105.1342,138713.0
2025-02-19 10:40:00,106.65,106.74,106.47,106.47,58856.0,105.144,105.2327,104.9666,104.9666,58856.0
2025-02-19 10:50:00,106.47,106.75,106.43,106.73,66808.0,104.9666,105.2426,104.9271,105.2229,66808.0
2025-02-19 11:00:00,106.74,106.79,106.64,106.75,89897.0,105.2327,105.282,105.1342,105.2426,89897.0
2025-02-19 11:10:00,106.75,107.14,106.74,107.1,94871.0,105.2426,105.6271,105.2327,105.5877,94871.0
2025-02-19 11:20:00,107.1,107.11,106.97,107.03,68304.0,105.5877,105.5975,105.4595,105.5186,68304.0
2025-02-19 11:30:00,107.04,107.22,107.03,107.11,53240.0,105.5285,105.706,105.5186,105.5975,53240.0
2025-02-19 11:40:00,107.12,107.19,107.06,107.16,60056.0,105.6074,105.6764,105.5482,105.6468,60056.0
2025-02-19 11:50:00,107.18,107.3,107.15,107.17,53050.0,105.6665,105.7848,105.637,105.6567,53050.0
2025-02-19 12:00:00,107.17,107.31,107.14,107.3,47583.0,105.6567,105.7947,105.6271,105.7848,47583.0
2025-02-19 12:10:00,107.3,107.3,107.06,107.06,73104.0,105.7848,105.7848,105.5482,105.5482,73104.0
2025-02-19 12:20:00,107.05,107.14,106.98,107.14,60589.0,105.5384,105.6271,105.4694,105.6271,60589.0
2025-02-19 12:30:00,107.16,107.27,107.09,107.25,62082.0,105.6468,105.7553,105.5778,105.7355,62082.0
2025-02-19 12:40:00,107.24,107.3,107.12,107.13,64175.0,105.7257,105.7848,105.6074,105.6172,64175.0
2025-02-19 12:50:00,107.13,107.3,107.11,107.19,48920.0,105.6172,105.7848,105.5975,105.6764,48920.0
2025-02-19 13:00:00,107.2,107.25,107.12,107.21,37701.0,105.6862,105.7355,105.6074,105.6961,37701.0
2025-02-19 13:10:00,107.21,107.22,107.1,107.17,43630.0,105.6961,105.706,105.5877,105.6567,43630.0
2025-02-19 13:20:00,107.16,107.21,107.13,107.16,40370.0,105.6468,105.6961,105.6172,105.6468,40370.0
2025-02-19 13:30:00,107.15,107.21,107.0,107.03,43758.0,105.637,105.6961,105.4891,105.5186,43758.0
2025-02-19 13:40:00,107.02,107.06,106.9,106.93,47748.0,105.5088,105.5482,105.3905,105.4201,47748.0
2025-02-19 13:50:00,106.92,106.97,106.89,106.95,58607.0,105.4102,105.4595,105.3806,105.4398,58607.0
2025-02-19 14:00:00,106.96,107.08,106.87,106.88,64086.0,105.4496,105.5679,105.3609,105.3708,64086.0
2025-02-19 14:10:00,106.88,107.03,106.86,107.01,45008.0,105.3708,105.5186,105.3511,105.4989,45008.0
2025-02-19 14:20:00,107.02,107.04,106.94,106.95,34320.0,105.5088,105.5285,105.4299,105.4398,34320.0
2025-02-19 14:30:00,106.94,107.0,106.91,106.96,55119.0,105.4299,105.4891,105.4003,105.4496,55119.0
2025-02-19 14:40:00,106.96,107.17,106.94,107.11,61461.0,105.4496,105.6567,105.4299,105.5975,61461.0
2025-02-19 14:50:00,107.11,107.18,107.06,107.18,59651.0,105.5975,105.6665,105.5482,105.6665,59651.0
2025-02-19 15:00:00,107.18,107.2,107.1,107.16,62840.0,105.6665,105.6862,105.5877,105.6468,62840.0
2025-02-19 15:10:00,107.17,107.38,107.17,107.38,79893.0,105.6567,105.8637,105.6567,105.8637,79893.0
2025-02-19 15:20:00,107.37,107.48,107.32,107.44,220791.0,105.8538,105.9623,105.8046,105.9229,220791.0
2025-02-19 15:30:00,107.44,107.62,107.27,107.61,134834.0,105.9229,106.1003,105.7553,106.0905,134834.0
2025-02-19 15:40:00,107.61,107.81,107.59,107.76,206386.0,106.0905,106.2876,106.0707,106.2383,206386.0
2025-02-19 15:50:00,107.77,107.81,107.48,107.66,478698.0,106.2482,106.2876,105.9623,106.1398,478698.0
2025-02-20 09:30:00,107.78,108.0,107.43,107.79,205606.0,106.2581,106.475,105.913,106.2679,205606.0
2025-02-20 09:40:00,107.8,108.21,107.71,108.08,88479.0,106.2778,106.682,106.189,106.5538,88479.0
2025-02-20 09:50:00,108.08,108.67,107.97,108.62,131570.0,106.5538,107.1355,106.4454,107.0862,131570.0
2025-02-20 10:00:00,108.65,109.07,108.37,109.02,246612.0,107.1158,107.5298,106.8397,107.4805,246612.0
2025-02-20 10:10:00,109.02,109.17,108.91,109.1,116419.0,107.4805,107.6284,107.3721,107.5594,116419.0
2025-02-20 10:20:00,109.09,109.33,109.06,109.27,149024.0,107.5496,107.7862,107.52,107.727,149024.0
2025-02-20 10:30:00,109.25,109.38,108.91,109.09,140310.0,107.7073,107.8355,107.3721,107.5496,140310.0
2025-02-20 10:40:00,109.09,109.17,109.01,109.12,108917.0,107.5496,107.6284,107.4707,107.5791,108917.0
2025-02-20 10:50:00,109.12,109.23,109.01,109.2,81564.0,107.5791,107.6876,107.4707,107.658,81564.0
2025-02-20 11:00:00,109.2,109.33,109.07,109.19,70991.0,107.658,107.7862,107.5298,107.6481,70991.0
2025-02-20 11:10:00,109.19,109.23,109.09,109.21,96941.0,107.6481,107.6876,107.5496,107.6679,96941.0
2025-02-20 11:20:00,109.22,109.27,109.13,109.26,50332.0,107.6777,107.727,107.589,107.7172,50332.0
2025-02-20 11:30:00,109.25,109.27,109.05,109.16,77288.0,107.7073,107.727,107.5101,107.6186,77288.0
2025-02-20 11:40:00,109.16,109.4,109.13,109.29,64320.0,107.6186,107.8552,107.589,107.7467,64320.0
2025-02-20 11:50:00,109.28,109.33,109.09,109.14,75550.0,107.7369,107.7862,107.5496,107.5989,75550.0
2025-02-20 12:00:00,109.12,109.14,108.76,108.84,100580.0,107.5791,107.5989,107.2242,107.3031,100580.0
2025-02-20 12:10:00,108.84,109.15,108.81,109.1,53171.0,107.3031,107.6087,107.2735,107.5594,53171.0
2025-02-20 12:20:00,109.08,109.17,109.01,109.16,59483.0,107.5397,107.6284,107.4707,107.6186,59483.0
2025-02-20 12:30:00,109.16,109.21,109.05,109.14,35002.0,107.6186,107.6679,107.5101,107.5989,35002.0
2025-02-20 12:40:00,109.14,109.3,109.1,109.22,119630.0,107.5989,107.7566,107.5594,107.6777,119630.0
2025-02-20 12:50:00,109.23,109.29,109.13,109.25,122899.0,107.6876,107.7467,107.589,107.7073,122899.0
2025-02-20 13:00:00,109.25,109.27,109.08,109.14,96566.0,107.7073,107.727,107.5397,107.5989,96566.0
2025-02-20 13:10:00,109.14,109.25,109.05,109.05,86161.0,107.5989,107.7073,107.5101,107.5101,86161.0
2025-02-20 13:20:00,109.05,109.2,108.99,109.19,89517.0,107.5101,107.658,107.451,107.6481,89517.0
2025-02-20 13:30:00,109.2,109.28,109.14,109.24,87928.0,107.658,107.7369,107.5989,107.6974,87928.0
2025-02-20 13:40:00,109.23,109.29,109.12,109.16,94133.0,107.6876,107.7467,107.5791,107.6186,94133.0
2025-02-20 13:50:00,109.16,109.43,109.11,109.38,103214.0,107.6186,107.8848,107.5693,107.8355,103214.0
2025-02-20 14:00:00,109.37,109.55,109.37,109.52,89425.0,107.8256,108.0031,107.8256,107.9735,89425.0
2025-02-20 14:10:00,109.53,109.59,109.49,109.53,66652.0,107.9833,108.0425,107.9439,107.9833,66652.0
2025-02-20 14:20:00,109.53,109.6,109.5,109.59,76277.0,107.9833,108.0524,107.9538,108.0425,76277.0
2025-02-20 14:30:00,109.59,109.6,109.35,109.41,113579.0,108.0425,108.0524,107.8059,107.865,113579.0
2025-02-20 14:40:00,109.42,109.58,109.17,109.46,142889.0,107.8749,108.0326,107.6284,107.9143,142889.0
2025-02-20 14:50:00,109.5,109.54,109.27,109.27,110759.0,107.9538,107.9932,107.727,107.727,110759.0
2025-02-20 15:00:00,109.28,109.61,109.25,109.59,107886.0,107.7369,108.0622,107.7073,108.0425,107886.0
2025-02-20 15:10:00,109.6,109.71,109.49,109.7,78886.0,108.0524,108.1608,107.9439,108.1509,78886.0
2025-02-20 15:20:00,109.7,109.78,109.59,109.61,54177.0,108.1509,108.2298,108.0425,108.0622,54177.0
2025-02-20 15:30:00,109.62,109.83,109.53,109.82,75584.0,108.0721,108.2791,107.9833,108.2693,75584.0
2025-02-20 15:40:00,109.82,109.95,109.73,109.94,85243.0,108.2693,108.3974,108.1805,108.3876,85243.0
2025-02-20 15:50:00,109.95,110.11,109.67,110.06,647111.0,108.3974,108.5552,108.1214,108.5059,647111.0
2025-02-21 09:30:00,110.73,110.98,109.88,110.41,501270.0,109.1664,109.4129,108.3284,108.8509,501270.0
2025-02-21 09:40:00,110.33,110.78,110.22,110.46,117790.0,108.7721,109.2157,108.6636,108.9002,117790.0
2025-02-21 09:50:00,110.43,110.6,110.32,110.36,98357.0,108.8706,109.0382,108.7622,108.8016,98357.0
2025-02-21 10:00:00,110.37,110.61,110.14,110.59,173330.0,108.8115,109.0481,108.5847,109.0284,173330.0
2025-02-21 10:10:00,110.58,110.58,110.4,110.44,191117.0,109.0185,109.0185,108.8411,108.8805,191117.0
2025-02-21 10:20:00,110.45,110.73,110.45,110.7,119567.0,108.8904,109.1664,108.8904,109.1368,119567.0
2025-02-21 10:30:00,110.69,110.86,110.46,110.49,188789.0,109.127,109.2946,108.9002,108.9298,188789.0
2025-02-21 10:40:00,110.47,110.81,110.37,110.7,83656.0,108.9101,109.2453,108.8115,109.1368,83656.0
2025-02-21 10:50:00,110.71,110.93,110.65,110.92,83172.0,109.1467,109.3636,109.0875,109.3537,83172.0
2025-02-21 11:00:00,110.92,110.96,110.5,110.5,114007.0,109.3537,109.3932,108.9397,108.9397,114007.0
2025-02-21 11:10:00,110.5,110.86,110.49,110.84,126883.0,108.9397,109.2946,108.9298,109.2748,126883.0
2025-02-21 11:20:00,110.85,110.9,110.71,110.74,49781.0,109.2847,109.334,109.1467,109.1763,49781.0
2025-02-21 11:30:00,110.73,110.97,110.7,110.97,52439.0,109.1664,109.403,109.1368,109.403,52439.0
2025-02-21 11:40:00,110.98,111.03,110.73,110.76,55243.0,109.4129,109.4622,109.1664,109.196,55243.0
2025-02-21 11:50:00,110.75,110.77,110.57,110.73,49050.0,109.1861,109.2058,109.0087,109.1664,49050.0
2025-02-21 12:00:00,110.73,110.87,110.71,110.84,57914.0,109.1664,109.3044,109.1467,109.2748,57914.0
2025-02-21 12:10:00,110.85,110.93,110.57,110.6,62369.0,109.2847,109.3636,109.0087,109.0382,62369.0
2025-02-21 12:20:00,110.54,110.65,110.49,110.51,159933.0,108.9791,109.0875,108.9298,108.9495,159933.0
2025-02-21 12:30:00,110.5,110.56,110.41,110.5,116427.0,108.9397,108.9988,108.8509,108.9397,116427.0
2025-02-21 12:40:00,110.51,110.6,110.4,110.5,115284.0,108.9495,109.0382,108.8411,108.9397,115284.0
2025-02-21 12:50:00,110.52,110.56,110.32,110.39,146021.0,108.9594,108.9988,108.7622,108.8312,146021.0
2025-02-21 13:00:00,110.38,110.49,110.33,110.48,72168.0,108.8213,108.9298,108.7721,108.9199,72168.0
2025-02-21 13:10:00,110.47,110.7,110.38,110.65,186671.0,108.9101,109.1368,108.8213,109.0875,186671.0
2025-02-21 13:20:00,110.66,110.72,110.28,110.44,50732.0,109.0974,109.1565,108.7228,108.8805,50732.0
2025-02-21 13:30:00,110.47,110.63,110.47,110.5,64258.0,108.9101,109.0678,108.9101,108.9397,64258.0
2025-02-21 13:40:00,110.51,110.54,110.41,110.47,44350.0,108.9495,108.9791,108.8509,108.9101,44350.0
2025-02-21 13:50:00,110.47,110.57,110.44,110.51,38746.0,108.9101,109.0087,108.8805,108.9495,38746.0
2025-02-21 14:00:00,110.5,110.53,110.4,110.45,75892.0,108.9397,108.9692,108.8411,108.8904,75892.0
2025-02-21 14:10:00,110.48,110.54,110.34,110.4,25144.0,108.9199,108.9791,108.7819,108.8411,25144.0
2025-02-21 14:20:00,110.39,110.48,110.31,110.35,74144.0,108.8312,108.9199,108.7523,108.7918,74144.0
2025-02-21 14:30:00,110.34,110.44,110.23,110.4,53804.0,108.7819,108.8805,108.6735,108.8411,53804.0
2025-02-21 14:40:00,110.41,110.48,110.32,110.4,29891.0,108.8509,108.9199,108.7622,108.8411,29891.0
2025-02-21 14:50:00,110.42,110.54,110.39,110.5,79360.0,108.8608,108.9791,108.8312,108.9397,79360.0
2025-02-21 15:00:00,110.5,110.72,110.46,110.56,143943.0,108.9397,109.1565,108.9002,108.9988,143943.0
2025-02-21 15:10:00,110.57,110.57,110.42,110.52,54596.0,109.0087,109.0087,108.8608,108.9594,54596.0
2025-02-21 15:20:00,110.5,110.64,110.44,110.54,113877.0,108.9397,109.0777,108.8805,108.9791,113877.0
2025-02-21 15:30:00,110.55,110.77,110.46,110.47,144343.0,108.9889,109.2058,108.9002,108.9101,144343.0
2025-02-21 15:40:00,110.48,110.51,110.23,110.39,180499.0,108.9199,108.9495,108.6735,108.8312,180499.0
2025-02-21 15:50:00,110.4,110.41,109.77,109.95,689952.0,108.8411,108.8509,108.22,108.3974,689952.0
2025-02-24 09:30:00,109.57,110.7,109.45,110.7,263844.0,108.0228,109.1368,107.9045,109.1368,263844.0
2025-02-24 09:40:00,110.69,111.06,110.57,110.93,131122.0,109.127,109.4917,109.0087,109.3636,131122.0
2025-02-24 09:50:00,110.94,111.91,110.92,111.84,173238.0,109.3734,110.3297,109.3537,110.2607,173238.0
2025-02-24 10:00:00,111.84,111.99,111.5,111.55,237314.0,110.2607,110.4086,109.9255,109.9748,237314.0
2025-02-24 10:10:00,111.51,111.71,111.25,111.56,125881.0,109.9354,110.1326,109.6791,109.9847,125881.0
2025-02-24 10:20:00,111.58,111.72,111.43,111.44,88050.0,110.0044,110.1424,109.8565,109.8664,88050.0
2025-02-24 10:30:00,111.46,111.53,111.25,111.31,89802.0,109.8861,109.9551,109.6791,109.7382,89802.0
2025-02-24 10:40:00,111.33,111.77,111.25,111.71,61939.0,109.7579,110.1917,109.6791,110.1326,61939.0
2025-02-24 10:50:00,111.69,111.74,111.49,111.57,96431.0,110.1128,110.1621,109.9157,109.9945,96431.0
2025-02-24 11:00:00,111.57,111.59,111.3,111.37,59107.0,109.9945,110.0143,109.7284,109.7974,59107.0
2025-02-24 11:10:00,111.36,111.44,111.27,111.39,63897.0,109.7875,109.8664,109.6988,109.8171,63897.0
2025-02-24 11:20:00,111.4,111.63,111.37,111.49,54458.0,109.8269,110.0537,109.7974,109.9157,54458.0
2025-02-24 11:30:00,111.49,111.74,111.43,111.45,60929.0,109.9157,110.1621,109.8565,109.8762,60929.0
2025-02-24 11:40:00,111.46,111.53,111.28,111.31,123451.0,109.8861,109.9551,109.7086,109.7382,123451.0
2025-02-24 11:50:00,111.29,111.34,111.21,111.24,43647.0,109.7185,109.7678,109.6396,109.6692,43647.0
2025-02-24 12:00:00,111.25,111.38,111.17,111.28,57287.0,109.6791,109.8072,109.6002,109.7086,57287.0
2025-02-24 12:10:00,111.28,111.29,111.06,111.16,98515.0,109.7086,109.7185,109.4917,109.5903,98515.0
2025-02-24 12:20:00,111.18,111.36,111.15,111.36,77519.0,109.61,109.7875,109.5805,109.7875,77519.0
2025-02-24 12:30:00,111.36,111.5,111.31,111.5,24137.0,109.7875,109.9255,109.7382,109.9255,24137.0
2025-02-24 12:40:00,111.5,111.64,111.2,111.27,71272.0,109.9255,110.0636,109.6298,109.6988,71272.0
2025-02-24 12:50:00,111.28,111.41,111.23,111.3,178189.0,109.7086,109.8368,109.6593,109.7284,178189.0
2025-02-24 13:00:00,111.3,111.3,111.09,111.21,67550.0,109.7284,109.7284,109.5213,109.6396,67550.0
2025-02-24 13:10:00,111.2,111.46,111.15,111.37,59493.0,109.6298,109.8861,109.5805,109.7974,59493.0
2025-02-24 13:20:00,111.36,111.6,111.32,111.52,37501.0,109.7875,110.0241,109.7481,109.9452,37501.0
2025-02-24 13:30:00,111.52,111.6,111.43,111.45,46055.0,109.9452,110.0241,109.8565,109.8762,46055.0
2025-02-24 13:40:00,111.45,111.55,111.38,111.41,30917.0,109.8762,109.9748,109.8072,109.8368,30917.0
2025-02-24 13:50:00,111.41,111.46,111.34,111.39,58427.0,109.8368,109.8861,109.7678,109.8171,58427.0
2025-02-24 14:00:00,111.39,111.42,111.2,111.23,162814.0,109.8171,109.8467,109.6298,109.6593,162814.0
2025-02-24 14:10:00,111.23,111.24,111.06,111.13,164747.0,109.6593,109.6692,109.4917,109.5608,164747.0
2025-02-24 14:20:00,111.14,111.3,111.12,111.17,51190.0,109.5706,109.7284,109.5509,109.6002,51190.0
2025-02-24 14:30:00,111.16,111.19,110.97,110.99,39835.0,109.5903,109.6199,109.403,109.4227,39835.0
2025-02-24 14:40:00,110.99,111.07,110.96,111.05,109393.0,109.4227,109.5016,109.3932,109.4819,109393.0
2025-02-24 14:50:00,111.05,111.15,110.92,111.05,362434.0,109.4819,109.5805,109.3537,109.4819,362434.0
2025-02-24 15:00:00,111.05,111.35,111.0,111.25,49581.0,109.4819,109.7776,109.4326,109.6791,49581.0
2025-02-24 15:10:00,111.25,111.27,110.94,110.97,74575.0,109.6791,109.6988,109.3734,109.403,74575.0
2025-02-24 15:20:00,110.96,111.02,110.72,110.77,82202.0,109.3932,109.4523,109.1565,109.2058,82202.0
2025-02-24 15:30:00,110.78,110.81,110.66,110.73,86767.0,109.2157,109.2453,109.0974,109.1664,86767.0
2025-02-24 15:40:00,110.72,111.04,110.71,110.92,86638.0,109.1565,109.472,109.1467,109.3537,86638.0
2025-02-24 15:50:00,110.92,111.23,110.77,111.02,361285.0,109.3537,109.6593,109.2058,109.4523,361285.0
2025-02-25 09:30:00,111.2,111.73,110.11,110.11,257170.0,109.6298,110.1523,108.5552,108.5552,257170.0
2025-02-25 09:40:00,110.1,111.06,110.1,110.73,138457.0,108.5453,109.4917,108.5453,109.1664,138457.0
2025-02-25 09:50:00,110.78,111.29,110.75,111.02,121941.0,109.2157,109.7185,109.1861,109.4523,121941.0
2025-02-25 10:00:00,111.05,111.74,110.9,111.38,116692.0,109.4819,110.1621,109.334,109.8072,116692.0
2025-02-25 10:10:00,111.42,111.98,111.3,111.87,75436.0,109.8467,110.3988,109.7284,110.2903,75436.0
2025-02-25 10:20:00,111.87,112.11,111.74,112.05,166429.0,110.2903,110.5269,110.1621,110.4678,166429.0
2025-02-25 10:30:00,112.06,112.06,111.43,111.55,71563.0,110.4776,110.4776,109.8565,109.9748,71563.0
2025-02-25 10:40:00,111.53,111.98,111.52,111.93,233665.0,109.9551,110.3988,109.9452,110.3495,233665.0
2025-02-25 10:50:00,111.9,111.9,111.64,111.83,47516.0,110.3199,110.3199,110.0636,110.2509,47516.0
2025-02-25 11:00:00,111.84,112.1,111.69,111.81,89745.0,110.2607,110.5171,110.1128,110.2312,89745.0
2025-02-25 11:10:00,111.81,112.03,111.46,111.46,224461.0,110.2312,110.448,109.8861,109.8861,224461.0
2025-02-25 11:20:00,111.47,111.51,111.21,111.36,79094.0,109.896,109.9354,109.6396,109.7875,79094.0
2025-02-25 11:30:00,111.37,111.37,111.14,111.35,50762.0,109.7974,109.7974,109.5706,109.7776,50762.0
2025-02-25 11:40:00,111.36,111.75,111.34,111.68,94204.0,109.7875,110.172,109.7678,110.103,94204.0
2025-02-25 11:50:00,111.67,111.79,111.45,111.61,58961.0,110.0931,110.2114,109.8762,110.034,58961.0
2025-02-25 12:00:00,111.6,111.68,111.46,111.56,120575.0,110.0241,110.103,109.8861,109.9847,120575.0
2025-02-25 12:10:00,111.56,111.75,111.53,111.68,38129.0,109.9847,110.172,109.9551,110.103,38129.0
2025-02-25 12:20:00,111.67,111.71,111.45,111.54,68169.0,110.0931,110.1326,109.8762,109.965,68169.0
2025-02-25 12:30:00,111.53,111.58,111.44,111.56,33862.0,109.9551,110.0044,109.8664,109.9847,33862.0
2025-02-25 12:40:00,111.56,111.62,111.51,111.55,32119.0,109.9847,110.0438,109.9354,109.9748,32119.0
2025-02-25 12:50:00,111.55,111.65,111.49,111.56,54424.0,109.9748,110.0734,109.9157,109.9847,54424.0
2025-02-25 13:00:00,111.56,111.89,111.55,111.83,34682.0,109.9847,110.31,109.9748,110.2509,34682.0
2025-02-25 13:10:00,111.83,111.86,111.71,111.73,40655.0,110.2509,110.2804,110.1326,110.1523,40655.0
2025-02-25 13:20:00,111.72,111.74,111.45,111.45,48942.0,110.1424,110.1621,109.8762,109.8762,48942.0
2025-02-25 13:30:00,111.46,111.56,111.34,111.54,64814.0,109.8861,109.9847,109.7678,109.965,64814.0
2025-02-25 13:40:00,111.54,111.61,111.32,111.38,57045.0,109.965,110.034,109.7481,109.8072,57045.0
2025-02-25 13:50:00,111.39,111.45,111.25,111.25,54998.0,109.8171,109.8762,109.6791,109.6791,54998.0
2025-02-25 14:00:00,111.25,111.35,111.15,111.18,54988.0,109.6791,109.7776,109.5805,109.61,54988.0
2025-02-25 14:10:00,111.18,111.34,111.17,111.3,40806.0,109.61,109.7678,109.6002,109.7284,40806.0
2025-02-25 14:20:00,111.3,111.42,111.27,111.36,53913.0,109.7284,109.8467,109.6988,109.7875,53913.0
2025-02-25 14:30:00,111.37,111.73,111.35,111.69,61580.0,109.7974,110.1523,109.7776,110.1128,61580.0
2025-02-25 14:40:00,111.68,111.97,111.67,111.95,72647.0,110.103,110.3889,110.0931,110.3692,72647.0
2025-02-25 14:50:00,111.95,111.99,111.83,111.9,45953.0,110.3692,110.4086,110.2509,110.3199,45953.0
2025-02-25 15:00:00,111.89,111.95,111.6,111.62,54874.0,110.31,110.3692,110.0241,110.0438,54874.0
2025-02-25 15:10:00,111.63,111.74,111.52,111.71,143510.0,110.0537,110.1621,109.9452,110.1326,143510.0
2025-02-25 15:20:00,111.71,111.96,111.69,111.88,91284.0,110.1326,110.379,110.1128,110.3002,91284.0
2025-02-25 15:30:00,111.88,112.0,111.69,111.72,166364.0,110.3002,110.4185,110.1128,110.1424,166364.0
2025-02-25 15:40:00,111.72,111.72,111.21,111.41,192988.0,110.1424,110.1424,109.6396,109.8368,192988.0
2025-02-25 15:50:00,111.42,111.71,111.24,111.51,627381.0,109.8467,110.1326,109.6692,109.9354,627381.0
2025-02-26 09:30:00,110.71,110.93,109.85,109.91,230333.0,109.1467,109.3636,108.2988,108.358,230333.0
2025-02-26 09:40:00,109.91,109.91,108.8,109.49,442663.0,108.358,108.358,107.2637,107.9439,442663.0
2025-02-26 09:50:00,109.5,109.65,109.2,109.39,99906.0,107.9538,108.1017,107.658,107.8453,99906.0
2025-02-26 10:00:00,109.43,110.54,109.42,110.33,94476.0,107.8848,108.9791,107.8749,108.7721,94476.0
2025-02-26 10:10:00,110.43,110.5,109.86,109.89,111049.0,108.8706,108.9397,108.3087,108.3383,111049.0
2025-02-26 10:20:00,109.93,110.42,109.93,110.34,64441.0,108.3777,108.8608,108.3777,108.7819,64441.0
2025-02-26 10:30:00,110.31,110.54,110.13,110.39,78571.0,108.7523,108.9791,108.5749,108.8312,78571.0
2025-02-26 10:40:00,110.42,110.52,110.13,110.41,54673.0,108.8608,108.9594,108.5749,108.8509,54673.0
2025-02-26 10:50:00,110.41,110.7,110.35,110.62,64778.0,108.8509,109.1368,108.7918,109.058,64778.0
2025-02-26 11:00:00,110.64,110.83,110.58,110.75,51382.0,109.0777,109.265,109.0185,109.1861,51382.0
2025-02-26 11:10:00,110.75,111.07,110.64,110.92,44654.0,109.1861,109.5016,109.0777,109.3537,44654.0
2025-02-26 11:20:00,110.9,111.05,110.78,110.86,77463.0,109.334,109.4819,109.2157,109.2946,77463.0
2025-02-26 11:30:00,110.85,110.92,110.65,110.72,39364.0,109.2847,109.3537,109.0875,109.1565,39364.0
2025-02-26 11:40:00,110.71,110.9,110.59,110.78,31110.0,109.1467,109.334,109.0284,109.2157,31110.0
2025-02-26 11:50:00,110.79,110.95,110.71,110.82,55745.0,109.2256,109.3833,109.1467,109.2551,55745.0
2025-02-26 12:00:00,110.82,111.01,110.68,110.9,51859.0,109.2551,109.4424,109.1171,109.334,51859.0
2025-02-26 12:10:00,110.94,110.99,110.79,110.89,29983.0,109.3734,109.4227,109.2256,109.3241,29983.0
2025-02-26 12:20:00,110.88,110.92,110.74,110.81,32047.0,109.3143,109.3537,109.1763,109.2453,32047.0
2025-02-26 12:30:00,110.81,110.84,110.61,110.67,28659.0,109.2453,109.2748,109.0481,109.1073,28659.0
2025-02-26 12:40:00,110.68,110.78,110.62,110.76,35057.0,109.1171,109.2157,109.058,109.196,35057.0
2025-02-26 12:50:00,110.75,110.76,110.42,110.6,41713.0,109.1861,109.196,108.8608,109.0382,41713.0
2025-02-26 13:00:00,110.61,110.75,110.59,110.72,30347.0,109.0481,109.1861,109.0284,109.1565,30347.0
2025-02-26 13:10:00,110.7,110.76,110.65,110.7,39416.0,109.1368,109.196,109.0875,109.1368,39416.0
2025-02-26 13:20:00,110.7,110.7,110.55,110.65,64521.0,109.1368,109.1368,108.9889,109.0875,64521.0
2025-02-26 13:30:00,110.65,110.7,110.5,110.64,37791.0,109.0875,109.1368,108.9397,109.0777,37791.0
2025-02-26 13:40:00,110.64,110.71,110.3,110.37,33189.0,109.0777,109.1467,108.7425,108.8115,33189.0
2025-02-26 13:50:00,110.39,110.49,110.33,110.35,30452.0,108.8312,108.9298,108.7721,108.7918,30452.0
2025-02-26 14:00:00,110.35,110.49,110.33,110.34,34529.0,108.7918,108.9298,108.7721,108.7819,34529.0
2025-02-26 14:10:00,110.35,110.36,110.22,110.34,34424.0,108.7918,108.8016,108.6636,108.7819,34424.0
2025-02-26 14:20:00,110.34,110.58,110.34,110.52,70067.0,108.7819,109.0185,108.7819,108.9594,70067.0
2025-02-26 14:30:00,110.51,110.61,110.49,110.54,39473.0,108.9495,109.0481,108.9298,108.9791,39473.0
2025-02-26 14:40:00,110.52,110.64,110.52,110.55,40063.0,108.9594,109.0777,108.9594,108.9889,40063.0
2025-02-26 14:50:00,110.54,110.61,110.46,110.51,60860.0,108.9791,109.0481,108.9002,108.9495,60860.0
2025-02-26 15:00:00,110.52,110.59,110.4,110.43,42242.0,108.9594,109.0284,108.8411,108.8706,42242.0
2025-02-26 15:10:00,110.45,110.6,110.41,110.48,42537.0,108.8904,109.0382,108.8509,108.9199,42537.0
2025-02-26 15:20:00,110.48,110.56,110.34,110.35,61324.0,108.9199,108.9988,108.7819,108.7918,61324.0
2025-02-26 15:30:00,110.34,110.58,110.34,110.41,114318.0,108.7819,109.0185,108.7819,108.8509,114318.0
2025-02-26 15:40:00,110.41,110.73,110.4,110.61,67030.0,108.8509,109.1664,108.8411,109.0481,67030.0
2025-02-26 15:50:00,110.63,110.68,110.32,110.42,438136.0,109.0678,109.1171,108.7622,108.8608,438136.0
2025-02-27 09:30:00,110.33,111.42,110.05,111.27,229397.0,108.7721,109.8467,108.496,109.6988,229397.0
2025-02-27 09:40:00,111.21,111.85,111.05,111.83,107661.0,109.6396,110.2706,109.4819,110.2509,107661.0
2025-02-27 09:50:00,111.8,111.86,111.47,111.78,88639.0,110.2213,110.2804,109.896,110.2016,88639.0
2025-02-27 10:00:00,111.78,111.81,111.49,111.73,150729.0,110.2016,110.2312,109.9157,110.1523,150729.0
2025-02-27 10:10:00,111.69,111.84,111.29,111.78,69545.0,110.1128,110.2607,109.7185,110.2016,69545.0
2025-02-27 10:20:00,111.79,112.11,111.78,112.03,92751.0,110.2114,110.5269,110.2016,110.448,92751.0
2025-02-27 10:30:00,112.03,112.04,111.67,111.79,64460.0,110.448,110.4579,110.0931,110.2114,64460.0
2025-02-27 10:40:00,111.81,112.08,111.75,112.01,49750.0,110.2312,110.4973,110.172,110.4283,49750.0
2025-02-27 10:50:00,111.99,112.23,111.82,111.83,94168.0,110.4086,110.6452,110.241,110.2509,94168.0
2025-02-27 11:00:00,111.8,111.87,111.6,111.78,63298.0,110.2213,110.2903,110.0241,110.2016,63298.0
2025-02-27 11:10:00,111.76,111.77,111.48,111.67,56034.0,110.1819,110.1917,109.9058,110.0931,56034.0
2025-02-27 11:20:00,111.7,111.89,111.62,111.67,53696.0,110.1227,110.31,110.0438,110.0931,53696.0
2025-02-27 11:30:00,111.65,111.9,111.64,111.79,33503.0,110.0734,110.3199,110.0636,110.2114,33503.0
2025-02-27 11:40:00,111.77,111.8,111.62,111.7,29774.0,110.1917,110.2213,110.0438,110.1227,29774.0
2025-02-27 11:50:00,111.68,111.87,111.62,111.85,26987.0,110.103,110.2903,110.0438,110.2706,26987.0
2025-02-27 12:00:00,111.82,111.87,111.59,111.59,34669.0,110.241,110.2903,110.0143,110.0143,34669.0
2025-02-27 12:10:00,111.6,111.72,111.5,111.64,30495.0,110.0241,110.1424,109.9255,110.0636,30495.0
2025-02-27 12:20:00,111.63,111.92,111.62,111.91,27498.0,110.0537,110.3396,110.0438,110.3297,27498.0
2025-02-27 12:30:00,111.89,111.96,111.86,111.87,32296.0,110.31,110.379,110.2804,110.2903,32296.0
2025-02-27 12:40:00,111.87,111.89,111.63,111.67,37544.0,110.2903,110.31,110.0537,110.0931,37544.0
2025-02-27 12:50:00,111.67,111.84,111.64,111.8,27012.0,110.0931,110.2607,110.0636,110.2213,27012.0
2025-02-27 13:00:00,111.81,111.95,111.8,111.89,23993.0,110.2312,110.3692,110.2213,110.31,23993.0
2025-02-27 13:10:00,111.89,112.26,111.87,112.23,51366.0,110.31,110.6748,110.2903,110.6452,51366.0
2025-02-27 13:20:00,112.16,112.26,112.16,112.17,46072.0,110.5762,110.6748,110.5762,110.5861,46072.0
2025-02-27 13:30:00,112.17,112.49,112.12,112.49,66313.0,110.5861,110.9016,110.5368,110.9016,66313.0
2025-02-27 13:40:00,112.48,112.57,112.29,112.31,72906.0,110.8917,110.9804,110.7044,110.7241,72906.0
2025-02-27 13:50:00,112.29,112.37,112.1,112.13,214895.0,110.7044,110.7832,110.5171,110.5466,214895.0
2025-02-27 14:00:00,112.11,112.35,112.07,112.33,51707.0,110.5269,110.7635,110.4875,110.7438,51707.0
2025-02-27 14:10:00,112.32,112.49,112.23,112.45,64406.0,110.734,110.9016,110.6452,110.8621,64406.0
2025-02-27 14:20:00,112.46,112.47,112.35,112.37,61561.0,110.872,110.8818,110.7635,110.7832,61561.0
2025-02-27 14:30:00,112.37,112.41,112.18,112.23,98829.0,110.7832,110.8227,110.5959,110.6452,98829.0
2025-02-27 14:40:00,112.23,112.28,112.1,112.17,81596.0,110.6452,110.6945,110.5171,110.5861,81596.0
2025-02-27 14:50:00,112.17,112.23,112.05,112.16,78033.0,110.5861,110.6452,110.4678,110.5762,78033.0
2025-02-27 15:00:00,112.16,112.17,111.93,112.01,81108.0,110.5762,110.5861,110.3495,110.4283,81108.0
2025-02-27 15:10:00,112.02,112.03,111.73,111.8,64093.0,110.4382,110.448,110.1523,110.2213,64093.0
2025-02-27 15:20:00,111.79,112.06,111.78,111.93,100640.0,110.2114,110.4776,110.2016,110.3495,100640.0
2025-02-27 15:30:00,111.96,112.14,111.95,111.97,130150.0,110.379,110.5565,110.3692,110.3889,130150.0
2025-02-27 15:40:00,111.97,112.12,111.94,112.04,86207.0,110.3889,110.5368,110.3593,110.4579,86207.0
2025-02-27 15:50:00,112.03,112.1,111.84,112.02,447482.0,110.448,110.5171,110.2607,110.4382,447482.0
2025-02-28 09:30:00,112.15,112.99,112.0,112.81,265447.0,110.5664,111.3945,110.4185,111.217,265447.0
2025-02-28 09:40:00,112.81,112.99,112.39,112.52,125834.0,111.217,111.3945,110.803,110.9311,125834.0
2025-02-28 09:50:00,112.51,112.91,112.42,112.66,101371.0,110.9213,111.3156,110.8325,111.0691,101371.0
2025-02-28 10:00:00,112.65,112.77,112.32,112.41,74465.0,111.0593,111.1776,110.734,110.8227,74465.0
2025-02-28 10:10:00,112.43,112.48,111.81,112.1,110875.0,110.8424,110.8917,110.2312,110.5171,110875.0
2025-02-28 10:20:00,112.11,112.23,112.01,112.1,100943.0,110.5269,110.6452,110.4283,110.5171,100943.0
2025-02-28 10:30:00,112.05,112.51,111.94,112.48,83338.0,110.4678,110.9213,110.3593,110.8917,83338.0
2025-02-28 10:40:00,112.48,112.49,112.02,112.33,83865.0,110.8917,110.9016,110.4382,110.7438,83865.0
2025-02-28 10:50:00,112.32,112.77,112.3,112.69,83563.0,110.734,111.1776,110.7142,111.0987,83563.0
2025-02-28 11:00:00,112.71,112.72,112.41,112.67,80227.0,111.1184,111.1283,110.8227,111.079,80227.0
2025-02-28 11:10:00,112.67,112.74,112.52,112.63,69147.0,111.079,111.148,110.9311,111.0396,69147.0
2025-02-28 11:20:00,112.62,112.69,112.42,112.5,111591.0,111.0297,111.0987,110.8325,110.9114,111591.0
2025-02-28 11:30:00,112.51,112.84,112.47,112.77,89409.0,110.9213,111.2466,110.8818,111.1776,89409.0
2025-02-28 11:40:00,112.77,112.97,112.74,112.97,38325.0,111.1776,111.3748,111.148,111.3748,38325.0
2025-02-28 11:50:00,112.96,113.09,112.9,112.97,76023.0,111.3649,111.4931,111.3058,111.3748,76023.0
2025-02-28 12:00:00,112.96,112.99,112.62,112.8,70168.0,111.3649,111.3945,111.0297,111.2072,70168.0
2025-02-28 12:10:00,112.81,113.03,112.8,112.97,61729.0,111.217,111.4339,111.2072,111.3748,61729.0
2025-02-28 12:20:00,112.96,113.06,112.85,112.91,76146.0,111.3649,111.4635,111.2565,111.3156,76146.0
2025-02-28 12:30:00,112.93,112.94,112.81,112.88,43532.0,111.3353,111.3452,111.217,111.286,43532.0
2025-02-28 12:40:00,112.88,112.89,112.59,112.67,68607.0,111.286,111.2959,111.0001,111.079,68607.0
2025-02-28 12:50:00,112.65,112.78,112.54,112.73,80811.0,111.0593,111.1875,110.9508,111.1382,80811.0
2025-02-28 13:00:00,112.72,112.79,112.5,112.51,44490.0,111.1283,111.1973,110.9114,110.9213,44490.0
2025-02-28 13:10:00,112.51,112.66,112.5,112.57,50661.0,110.9213,111.0691,110.9114,110.9804,50661.0
2025-02-28 13:20:00,112.57,112.74,112.52,112.74,35624.0,110.9804,111.148,110.9311,111.148,35624.0
2025-02-28 13:30:00,112.74,113.08,112.71,113.07,42286.0,111.148,111.4832,111.1184,111.4734,42286.0
2025-02-28 13:40:00,113.09,113.22,113.0,113.21,52752.0,111.4931,111.6212,111.4043,111.6114,52752.0
2025-02-28 13:50:00,113.22,113.34,113.17,113.17,85329.0,111.6212,111.7395,111.5719,111.5719,85329.0
2025-02-28 14:00:00,113.17,113.42,113.15,113.4,103039.0,111.5719,111.8184,111.5522,111.7987,103039.0
2025-02-28 14:10:00,113.4,113.5,113.29,113.49,94950.0,111.7987,111.8973,111.6903,111.8874,94950.0
2025-02-28 14:20:00,113.5,113.64,113.33,113.64,102114.0,111.8973,112.0353,111.7297,112.0353,102114.0
2025-02-28 14:30:00,113.64,113.89,113.61,113.83,94100.0,112.0353,112.2818,112.0057,112.2226,94100.0
2025-02-28 14:40:00,113.84,114.03,113.8,113.96,163990.0,112.2325,112.4198,112.1931,112.3508,163990.0
2025-02-28 14:50:00,113.95,114.15,113.89,114.08,98399.0,112.3409,112.5381,112.2818,112.4691,98399.0
2025-02-28 15:00:00,114.08,114.33,114.04,114.29,109034.0,112.4691,112.7156,112.4297,112.6761,109034.0
2025-02-28 15:10:00,114.3,114.34,114.19,114.23,121270.0,112.686,112.7254,112.5775,112.617,121270.0
2025-02-28 15:20:00,114.23,114.38,114.13,114.35,120468.0,112.617,112.7649,112.5184,112.7353,120468.0
2025-02-28 15:30:00,114.36,114.61,114.29,114.56,214221.0,112.7451,112.9916,112.6761,112.9423,214221.0
2025-02-28 15:40:00,114.55,114.77,114.54,114.77,339099.0,112.9325,113.1494,112.9226,113.1494,339099.0
2025-02-28 15:50:00,114.76,114.77,114.1,114.33,1150691.0,113.1395,113.1494,112.4888,112.7156,1150691.0
2025-03-03 09:30:00,114.91,116.15,114.68,116.09,449244.0,113.2874,114.5099,113.0606,114.4507,449244.0
2025-03-03 09:40:00,116.03,116.5,115.92,116.46,247080.0,114.3916,114.8549,114.2831,114.8155,247080.0
2025-03-03 09:50:00,116.46,116.48,115.8,116.4,169919.0,114.8155,114.8352,114.1648,114.7563,169919.0
2025-03-03 10:00:00,116.37,117.16,116.21,117.02,243729.0,114.7268,115.5056,114.569,115.3676,243729.0
2025-03-03 10:10:00,117.0,117.07,116.53,116.59,187004.0,115.3479,115.4169,114.8845,114.9437,187004.0
2025-03-03 10:20:00,116.58,117.04,116.37,116.88,178603.0,114.9338,115.3873,114.7268,115.2296,178603.0
2025-03-03 10:30:00,116.88,116.9,116.47,116.61,93419.0,115.2296,115.2493,114.8253,114.9634,93419.0
2025-03-03 10:40:00,116.59,116.82,116.55,116.71,110918.0,114.9437,115.1704,114.9042,115.062,110918.0
2025-03-03 10:50:00,116.73,116.94,116.41,116.45,124145.0,115.0817,115.2887,114.7662,114.8056,124145.0
2025-03-03 11:00:00,116.46,116.49,115.94,115.99,76985.0,114.8155,114.8451,114.3028,114.3521,76985.0
2025-03-03 11:10:00,116.0,116.23,115.94,116.14,65182.0,114.362,114.5887,114.3028,114.5,65182.0
2025-03-03 11:20:00,116.12,116.5,116.08,116.26,69391.0,114.4803,114.8549,114.4409,114.6183,69391.0
2025-03-03 11:30:00,116.27,116.46,115.99,115.99,358949.0,114.6282,114.8155,114.3521,114.3521,358949.0
2025-03-03 11:40:00,116.01,116.15,115.78,116.11,266791.0,114.3718,114.5099,114.1451,114.4704,266791.0
2025-03-03 11:50:00,116.15,116.17,115.94,115.97,46220.0,114.5099,114.5296,114.3028,114.3324,46220.0
2025-03-03 12:00:00,115.97,116.02,115.56,115.68,128837.0,114.3324,114.3817,113.9282,114.0465,128837.0
2025-03-03 12:10:00,115.69,116.04,115.68,116.02,97464.0,114.0564,114.4014,114.0465,114.3817,97464.0
2025-03-03 12:20:00,116.05,116.49,116.04,116.47,50927.0,114.4113,114.8451,114.4014,114.8253,50927.0
2025-03-03 12:30:00,116.47,116.52,116.2,116.48,66903.0,114.8253,114.8746,114.5592,114.8352,66903.0
2025-03-03 12:40:00,116.47,116.67,116.47,116.5,60907.0,114.8253,115.0225,114.8253,114.8549,60907.0
2025-03-03 12:50:00,116.52,116.77,116.49,116.6,114171.0,114.8746,115.1211,114.8451,114.9535,114171.0
2025-03-03 13:00:00,116.58,116.58,116.21,116.3,28285.0,114.9338,114.9338,114.569,114.6577,28285.0
2025-03-03 13:10:00,116.29,116.4,115.96,116.18,40075.0,114.6479,114.7563,114.3226,114.5394,40075.0
2025-03-03 13:20:00,116.15,116.33,116.13,116.2,49900.0,114.5099,114.6873,114.4902,114.5592,49900.0
2025-03-03 13:30:00,116.2,116.27,115.9,116.04,81174.0,114.5592,114.6282,114.2634,114.4014,81174.0
2025-03-03 13:40:00,116.04,116.24,115.86,115.9,104880.0,114.4014,114.5986,114.224,114.2634,104880.0
2025-03-03 13:50:00,115.9,116.08,115.9,116.05,81899.0,114.2634,114.4409,114.2634,114.4113,81899.0
2025-03-03 14:00:00,116.06,116.16,115.67,115.7,138738.0,114.4211,114.5197,114.0366,114.0662,138738.0
2025-03-03 14:10:00,115.69,116.0,115.69,115.98,53958.0,114.0564,114.362,114.0564,114.3423,53958.0
2025-03-03 14:20:00,115.98,116.31,115.92,116.22,69088.0,114.3423,114.6676,114.2831,114.5789,69088.0
2025-03-03 14:30:00,116.24,116.44,116.24,116.36,100057.0,114.5986,114.7958,114.5986,114.7169,100057.0
2025-03-03 14:40:00,116.38,116.51,116.16,116.18,76474.0,114.7366,114.8648,114.5197,114.5394,76474.0
2025-03-03 14:50:00,116.18,116.22,115.81,116.02,106681.0,114.5394,114.5789,114.1747,114.3817,106681.0
2025-03-03 15:00:00,116.02,116.18,115.96,116.17,103638.0,114.3817,114.5394,114.3226,114.5296,103638.0
2025-03-03 15:10:00,116.18,116.18,115.85,115.89,259132.0,114.5394,114.5394,114.2141,114.2535,259132.0
2025-03-03 15:20:00,115.89,116.04,115.11,115.29,146538.0,114.2535,114.4014,113.4846,113.662,146538.0
2025-03-03 15:30:00,115.29,115.34,115.07,115.21,197318.0,113.662,113.7113,113.4451,113.5831,197318.0
2025-03-03 15:40:00,115.21,115.68,115.21,115.57,261019.0,113.5831,114.0465,113.5831,113.9381,261019.0
2025-03-03 15:50:00,115.56,116.09,115.47,116.02,806354.0,113.9282,114.4507,113.8395,114.3817,806354.0
2025-03-04 09:30:00,117.25,117.39,115.48,115.93,606328.0,115.5943,115.7324,113.8493,114.293,606328.0
2025-03-04 09:40:00,115.97,116.73,115.92,116.65,150288.0,114.3324,115.0817,114.2831,115.0028,150288.0
2025-03-04 09:50:00,116.65,116.7,115.99,116.62,144105.0,115.0028,115.0521,114.3521,114.9732,144105.0
2025-03-04 10:00:00,116.64,116.97,116.49,116.78,160179.0,114.9929,115.3183,114.8451,115.131,160179.0
2025-03-04 10:10:00,116.75,116.78,115.85,116.21,239943.0,115.1014,115.131,114.2141,114.569,239943.0
2025-03-04 10:20:00,116.22,116.66,116.08,116.65,138383.0,114.5789,115.0127,114.4409,115.0028,138383.0
2025-03-04 10:30:00,116.67,116.86,116.34,116.66,170083.0,115.0225,115.2098,114.6972,115.0127,170083.0
2025-03-04 10:40:00,116.63,116.69,115.55,115.89,472364.0,114.9831,115.0422,113.9183,114.2535,472364.0
2025-03-04 10:50:00,115.92,115.92,114.87,115.06,120291.0,114.2831,114.2831,113.2479,113.4353,120291.0
2025-03-04 11:00:00,115.05,115.31,114.82,114.96,184201.0,113.4254,113.6817,113.1986,113.3367,184201.0
2025-03-04 11:10:00,115.01,115.23,114.7,114.98,209261.0,113.386,113.6029,113.0803,113.3564,209261.0
2025-03-04 11:20:00,114.98,115.22,114.37,114.82,204064.0,113.3564,113.593,112.755,113.1986,204064.0
2025-03-04 11:30:00,114.8,114.91,114.48,114.48,145041.0,113.1789,113.2874,112.8634,112.8634,145041.0
2025-03-04 11:40:00,114.48,114.95,114.47,114.88,197145.0,112.8634,113.3268,112.8536,113.2578,197145.0
2025-03-04 11:50:00,114.84,115.03,114.32,114.5,100352.0,113.2184,113.4057,112.7057,112.8832,100352.0
2025-03-04 12:00:00,114.52,114.73,114.42,114.42,78465.0,112.9029,113.1099,112.8043,112.8043,78465.0
2025-03-04 12:10:00,114.43,114.47,114.04,114.24,141233.0,112.8142,112.8536,112.4297,112.6268,141233.0
2025-03-04 12:20:00,114.2,114.29,114.02,114.11,80372.0,112.5874,112.6761,112.4099,112.4987,80372.0
2025-03-04 12:30:00,114.12,114.41,114.02,114.39,77921.0,112.5085,112.7944,112.4099,112.7747,77921.0
2025-03-04 12:40:00,114.39,114.44,114.05,114.07,129137.0,112.7747,112.824,112.4395,112.4592,129137.0
2025-03-04 12:50:00,114.06,114.06,113.58,113.76,196975.0,112.4494,112.4494,111.9762,112.1536,196975.0
2025-03-04 13:00:00,113.78,114.07,113.65,113.97,114101.0,112.1733,112.4592,112.0452,112.3607,114101.0
2025-03-04 13:10:00,113.96,114.24,113.9,113.9,67123.0,112.3508,112.6268,112.2916,112.2916,67123.0
2025-03-04 13:20:00,113.94,114.32,113.88,114.16,68978.0,112.3311,112.7057,112.2719,112.548,68978.0
2025-03-04 13:30:00,114.19,114.25,113.8,113.95,83444.0,112.5775,112.6367,112.1931,112.3409,83444.0
2025-03-04 13:40:00,113.99,114.25,113.99,114.18,64314.0,112.3804,112.6367,112.3804,112.5677,64314.0
2025-03-04 13:50:00,114.18,114.23,113.98,114.05,59273.0,112.5677,112.617,112.3705,112.4395,59273.0
2025-03-04 14:00:00,114.06,114.43,114.06,114.36,65995.0,112.4494,112.8142,112.4494,112.7451,65995.0
2025-03-04 14:10:00,114.35,114.48,114.24,114.41,118876.0,112.7353,112.8634,112.6268,112.7944,118876.0
2025-03-04 14:20:00,114.42,114.69,114.27,114.51,308356.0,112.8043,113.0705,112.6564,112.893,308356.0
2025-03-04 14:30:00,114.52,114.75,114.48,114.74,133122.0,112.9029,113.1296,112.8634,113.1198,133122.0
2025-03-04 14:40:00,114.76,114.82,114.54,114.6,83381.0,113.1395,113.1986,112.9226,112.9818,83381.0
2025-03-04 14:50:00,114.62,114.74,114.49,114.71,86690.0,113.0015,113.1198,112.8733,113.0902,86690.0
2025-03-04 15:00:00,114.72,114.92,114.66,114.76,115089.0,113.1001,113.2972,113.0409,113.1395,115089.0
2025-03-04 15:10:00,114.77,115.03,114.76,115.03,134313.0,113.1494,113.4057,113.1395,113.4057,134313.0
2025-03-04 15:20:00,115.04,115.11,114.77,114.85,92071.0,113.4155,113.4846,113.1494,113.2282,92071.0
2025-03-04 15:30:00,114.84,115.05,114.7,115.03,188033.0,113.2184,113.4254,113.0803,113.4057,188033.0
2025-03-04 15:40:00,115.0,115.16,114.88,115.01,260484.0,113.3761,113.5338,113.2578,113.386,260484.0
2025-03-04 15:50:00,115.01,115.15,114.38,114.73,736452.0,113.386,113.524,112.7649,113.1099,736452.0
2025-03-05 09:30:00,114.92,116.79,114.5,116.49,252775.0,113.2972,115.1408,112.8832,114.8451,252775.0
2025-03-05 09:40:00,116.57,117.13,116.34,117.09,148848.0,114.9239,115.476,114.6972,115.4366,148848.0
2025-03-05 09:50:00,117.09,117.21,116.48,116.54,237929.0,115.4366,115.5549,114.8352,114.8944,237929.0
2025-03-05 10:00:00,116.57,117.06,116.13,116.6,126442.0,114.9239,115.407,114.4902,114.9535,126442.0
2025-03-05 10:10:00,116.56,116.81,116.36,116.43,77495.0,114.9141,115.1605,114.7169,114.7859,77495.0
2025-03-05 10:20:00,116.46,116.46,115.28,115.31,117980.0,114.8155,114.8155,113.6522,113.6817,117980.0
2025-03-05 10:30:00,115.34,115.76,115.25,115.62,86264.0,113.7113,114.1254,113.6226,113.9874,86264.0
2025-03-05 10:40:00,115.57,115.65,115.26,115.34,79474.0,113.9381,114.0169,113.6324,113.7113,79474.0
2025-03-05 10:50:00,115.33,115.5,115.19,115.45,101112.0,113.7014,113.869,113.5634,113.8198,101112.0
2025-03-05 11:00:00,115.45,115.64,115.37,115.54,103589.0,113.8198,114.0071,113.7409,113.9085,103589.0
2025-03-05 11:10:00,115.53,115.62,115.0,115.09,132507.0,113.8986,113.9874,113.3761,113.4648,132507.0
2025-03-05 11:20:00,115.11,115.21,114.8,115.17,72735.0,113.4846,113.5831,113.1789,113.5437,72735.0
2025-03-05 11:30:00,115.13,115.14,114.85,115.04,67911.0,113.5043,113.5141,113.2282,113.4155,67911.0
2025-03-05 11:40:00,115.03,115.11,114.95,115.07,41529.0,113.4057,113.4846,113.3268,113.4451,41529.0
2025-03-05 11:50:00,115.05,115.12,114.76,114.9,146058.0,113.4254,113.4944,113.1395,113.2775,146058.0
2025-03-05 12:00:00,114.89,115.37,114.88,115.31,86360.0,113.2677,113.7409,113.2578,113.6817,86360.0
2025-03-05 12:10:00,115.32,115.51,115.23,115.47,49679.0,113.6916,113.8789,113.6029,113.8395,49679.0
2025-03-05 12:20:00,115.48,115.95,115.46,115.87,117629.0,113.8493,114.3127,113.8296,114.2338,117629.0
2025-03-05 12:30:00,115.88,116.0,115.86,115.89,113758.0,114.2437,114.362,114.224,114.2535,113758.0
2025-03-05 12:40:00,115.88,116.03,115.81,116.01,97259.0,114.2437,114.3916,114.1747,114.3718,97259.0
2025-03-05 12:50:00,116.01,116.3,116.0,116.28,65943.0,114.3718,114.6577,114.362,114.638,65943.0
2025-03-05 13:00:00,116.28,116.42,116.04,116.11,83756.0,114.638,114.7761,114.4014,114.4704,83756.0
2025-03-05 13:10:00,116.12,116.2,115.38,115.43,118419.0,114.4803,114.5592,113.7507,113.8,118419.0
2025-03-05 13:20:00,115.47,115.72,115.42,115.66,60463.0,113.8395,114.0859,113.7902,114.0268,60463.0
2025-03-05 13:30:00,115.68,115.69,115.36,115.48,71015.0,114.0465,114.0564,113.731,113.8493,71015.0
2025-03-05 13:40:00,115.47,115.64,115.37,115.57,69082.0,113.8395,114.0071,113.7409,113.9381,69082.0
2025-03-05 13:50:00,115.6,115.85,115.6,115.73,72816.0,113.9676,114.2141,113.9676,114.0958,72816.0
2025-03-05 14:00:00,115.71,116.12,115.7,116.09,81391.0,114.0761,114.4803,114.0662,114.4507,81391.0
2025-03-05 14:10:00,116.08,116.21,115.93,115.94,88830.0,114.4409,114.569,114.293,114.3028,88830.0
2025-03-05 14:20:00,115.94,116.15,115.85,115.97,89089.0,114.3028,114.5099,114.2141,114.3324,89089.0
2025-03-05 14:30:00,115.98,116.21,115.91,116.09,120880.0,114.3423,114.569,114.2733,114.4507,120880.0
2025-03-05 14:40:00,116.09,116.17,115.99,116.11,44576.0,114.4507,114.5296,114.3521,114.4704,44576.0
2025-03-05 14:50:00,116.12,116.12,115.75,115.78,47222.0,114.4803,114.4803,114.1155,114.1451,47222.0
2025-03-05 15:00:00,115.77,115.89,115.71,115.72,88133.0,114.1352,114.2535,114.0761,114.0859,88133.0
2025-03-05 15:10:00,115.71,115.8,115.57,115.8,70293.0,114.0761,114.1648,113.9381,114.1648,70293.0
2025-03-05 15:20:00,115.79,115.94,115.63,115.82,173056.0,114.155,114.3028,113.9972,114.1845,173056.0
2025-03-05 15:30:00,115.83,115.88,115.5,115.73,124256.0,114.1944,114.2437,113.869,114.0958,124256.0
2025-03-05 15:40:00,115.73,115.85,115.53,115.84,192655.0,114.0958,114.2141,113.8986,114.2042,192655.0
2025-03-05 15:50:00,115.86,115.93,115.4,115.41,542431.0,114.224,114.293,113.7705,113.7803,542431.0
2025-03-06 09:30:00,115.55,116.29,115.22,116.03,188611.0,113.9183,114.6479,113.593,114.3916,188611.0
2025-03-06 09:40:00,116.08,116.3,115.62,115.67,176846.0,114.4409,114.6577,113.9874,114.0366,176846.0
2025-03-06 09:50:00,115.67,115.78,115.39,115.49,74478.0,114.0366,114.1451,113.7606,113.8592,74478.0
2025-03-06 10:00:00,115.47,116.19,115.3,116.12,90122.0,113.8395,114.5493,113.6719,114.4803,90122.0
2025-03-06 10:10:00,116.12,116.23,115.9,116.03,62115.0,114.4803,114.5887,114.2634,114.3916,62115.0
2025-03-06 10:20:00,116.04,116.04,115.5,115.83,201388.0,114.4014,114.4014,113.869,114.1944,201388.0
2025-03-06 10:30:00,115.82,116.31,115.6,115.66,212713.0,114.1845,114.6676,113.9676,114.0268,212713.0
2025-03-06 10:40:00,115.64,115.88,115.05,115.05,94786.0,114.0071,114.2437,113.4254,113.4254,94786.0
2025-03-06 10:50:00,115.05,115.4,115.02,115.13,95156.0,113.4254,113.7705,113.3958,113.5043,95156.0
2025-03-06 11:00:00,115.17,115.68,115.11,115.68,68098.0,113.5437,114.0465,113.4846,114.0465,68098.0
2025-03-06 11:10:00,115.69,115.82,115.49,115.61,49296.0,114.0564,114.1845,113.8592,113.9775,49296.0
2025-03-06 11:20:00,115.6,115.9,115.49,115.54,87180.0,113.9676,114.2634,113.8592,113.9085,87180.0
2025-03-06 11:30:00,115.57,115.81,115.37,115.43,60019.0,113.9381,114.1747,113.7409,113.8,60019.0
2025-03-06 11:40:00,115.43,115.62,115.25,115.4,44368.0,113.8,113.9874,113.6226,113.7705,44368.0
2025-03-06 11:50:00,115.4,115.41,115.15,115.27,74473.0,113.7705,113.7803,113.524,113.6423,74473.0
2025-03-06 12:00:00,115.27,115.35,115.02,115.17,65340.0,113.6423,113.7212,113.3958,113.5437,65340.0
2025-03-06 12:10:00,115.18,115.19,114.81,114.99,54076.0,113.5536,113.5634,113.1888,113.3662,54076.0
2025-03-06 12:20:00,114.99,115.18,114.94,115.03,48650.0,113.3662,113.5536,113.317,113.4057,48650.0
2025-03-06 12:30:00,115.02,115.18,114.93,115.06,67216.0,113.3958,113.5536,113.3071,113.4353,67216.0
2025-03-06 12:40:00,115.06,115.18,114.63,114.67,88581.0,113.4353,113.5536,113.0113,113.0508,88581.0
2025-03-06 12:50:00,114.66,115.16,114.61,115.11,91304.0,113.0409,113.5338,112.9916,113.4846,91304.0
2025-03-06 13:00:00,115.1,115.11,114.98,115.04,94925.0,113.4747,113.4846,113.3564,113.4155,94925.0
2025-03-06 13:10:00,115.06,115.45,115.0,115.45,65639.0,113.4353,113.8198,113.3761,113.8198,65639.0
2025-03-06 13:20:00,115.49,115.68,115.28,115.29,49440.0,113.8592,114.0465,113.6522,113.662,49440.0
2025-03-06 13:30:00,115.29,115.38,114.95,115.07,101080.0,113.662,113.7507,113.3268,113.4451,101080.0
2025-03-06 13:40:00,115.05,115.18,114.88,115.17,33415.0,113.4254,113.5536,113.2578,113.5437,33415.0
2025-03-06 13:50:00,115.16,115.38,115.16,115.3,66070.0,113.5338,113.7507,113.5338,113.6719,66070.0
2025-03-06 14:00:00,115.32,115.5,115.24,115.45,48064.0,113.6916,113.869,113.6127,113.8198,48064.0
2025-03-06 14:10:00,115.46,115.56,115.35,115.56,70879.0,113.8296,113.9282,113.7212,113.9282,70879.0
2025-03-06 14:20:00,115.55,115.6,115.36,115.59,76214.0,113.9183,113.9676,113.731,113.9578,76214.0
2025-03-06 14:30:00,115.58,115.73,115.54,115.62,83214.0,113.9479,114.0958,113.9085,113.9874,83214.0
2025-03-06 14:40:00,115.61,115.87,115.54,115.75,62730.0,113.9775,114.2338,113.9085,114.1155,62730.0
2025-03-06 14:50:00,115.76,115.85,115.26,115.36,80692.0,114.1254,114.2141,113.6324,113.731,80692.0
2025-03-06 15:00:00,115.36,115.62,115.32,115.49,70950.0,113.731,113.9874,113.6916,113.8592,70950.0
2025-03-06 15:10:00,115.5,115.74,115.45,115.74,71832.0,113.869,114.1057,113.8198,114.1057,71832.0
2025-03-06 15:20:00,115.72,115.88,115.65,115.86,79054.0,114.0859,114.2437,114.0169,114.224,79054.0
2025-03-06 15:30:00,115.87,115.95,115.57,115.6,220603.0,114.2338,114.3127,113.9381,113.9676,220603.0
2025-03-06 15:40:00,115.59,116.0,115.55,115.99,140622.0,113.9578,114.362,113.9183,114.3521,140622.0
2025-03-06 15:50:00,116.01,116.26,115.91,116.06,521592.0,114.3718,114.6183,114.2733,114.4211,521592.0
2025-03-07 09:30:00,115.65,116.5,115.06,115.34,463860.0,114.0169,114.8549,113.4353,113.7113,463860.0
2025-03-07 09:40:00,115.27,116.3,114.79,115.73,437770.0,113.6423,114.6577,113.1691,114.0958,437770.0
2025-03-07 09:50:00,115.73,115.99,115.09,115.5,486854.0,114.0958,114.3521,113.4648,113.869,486854.0
2025-03-07 10:00:00,115.44,115.87,115.12,115.87,275417.0,113.8099,114.2338,113.4944,114.2338,275417.0
2025-03-07 10:10:00,115.78,116.06,115.52,115.92,219839.0,114.1451,114.4211,113.8888,114.2831,219839.0
2025-03-07 10:20:00,115.91,116.88,115.81,116.79,342096.0,114.2733,115.2296,114.1747,115.1408,342096.0
2025-03-07 10:30:00,116.79,116.96,116.13,116.18,429593.0,115.1408,115.3084,114.4902,114.5394,429593.0
2025-03-07 10:40:00,116.19,117.44,115.9,117.09,412621.0,114.5493,115.7817,114.2634,115.4366,412621.0
2025-03-07 10:50:00,117.12,117.32,116.9,117.27,267321.0,115.4662,115.6633,115.2493,115.6141,267321.0
2025-03-07 11:00:00,117.27,117.74,117.04,117.31,129169.0,115.6141,116.0774,115.3873,115.6535,129169.0
2025-03-07 11:10:00,117.32,117.43,116.72,116.81,62533.0,115.6633,115.7718,115.0718,115.1605,62533.0
2025-03-07 11:20:00,116.83,117.17,116.72,116.87,168423.0,115.1803,115.5155,115.0718,115.2197,168423.0
2025-03-07 11:30:00,116.89,117.07,116.78,116.91,145395.0,115.2394,115.4169,115.131,115.2591,145395.0
2025-03-07 11:40:00,116.88,117.02,116.71,116.9,95421.0,115.2296,115.3676,115.062,115.2493,95421.0
2025-03-07 11:50:00,116.94,117.27,116.89,117.27,96651.0,115.2887,115.6141,115.2394,115.6141,96651.0
2025-03-07 12:00:00,117.3,117.38,116.75,116.78,87982.0,115.6436,115.7225,115.1014,115.131,87982.0
2025-03-07 12:10:00,116.78,117.06,116.68,116.97,78871.0,115.131,115.407,115.0324,115.3183,78871.0
2025-03-07 12:20:00,116.96,117.01,116.72,116.92,85013.0,115.3084,115.3577,115.0718,115.269,85013.0
2025-03-07 12:30:00,116.93,117.29,116.9,117.04,195708.0,115.2789,115.6338,115.2493,115.3873,195708.0
2025-03-07 12:40:00,117.06,117.62,117.0,117.61,72860.0,115.407,115.9591,115.3479,115.9493,72860.0
2025-03-07 12:50:00,117.61,117.79,117.57,117.58,65461.0,115.9493,116.1267,115.9098,115.9197,65461.0
2025-03-07 13:00:00,117.59,117.9,117.4,117.85,78245.0,115.9295,116.2352,115.7422,116.1859,78245.0
2025-03-07 13:10:00,117.85,118.0,117.75,117.92,117416.0,116.1859,116.3337,116.0873,116.2549,117416.0
2025-03-07 13:20:00,117.91,118.0,117.65,117.89,57645.0,116.245,116.3337,115.9887,116.2253,57645.0
2025-03-07 13:30:00,117.89,118.14,117.56,118.08,128142.0,116.2253,116.4718,115.9,116.4126,128142.0
2025-03-07 13:40:00,118.11,118.18,117.85,117.95,73826.0,116.4422,116.5112,116.1859,116.2845,73826.0
2025-03-07 13:50:00,117.93,118.1,117.89,118.07,40329.0,116.2647,116.4323,116.2253,116.4028,40329.0
2025-03-07 14:00:00,118.05,118.27,118.04,118.13,102718.0,116.383,116.5999,116.3732,116.4619,102718.0
2025-03-07 14:10:00,118.14,118.28,117.83,117.97,206026.0,116.4718,116.6098,116.1661,116.3042,206026.0
2025-03-07 14:20:00,117.97,118.33,117.92,118.25,89163.0,116.3042,116.6591,116.2549,116.5802,89163.0
2025-03-07 14:30:00,118.27,118.38,118.18,118.29,79593.0,116.5999,116.7084,116.5112,116.6196,79593.0
2025-03-07 14:40:00,118.29,118.42,118.06,118.1,109086.0,116.6196,116.7478,116.3929,116.4323,109086.0
2025-03-07 14:50:00,118.09,118.22,117.86,117.94,103059.0,116.4225,116.5506,116.1957,116.2746,103059.0
2025-03-07 15:00:00,117.94,118.24,117.87,118.17,85416.0,116.2746,116.5704,116.2056,116.5013,85416.0
2025-03-07 15:10:00,118.18,118.32,118.11,118.19,93282.0,116.5112,116.6492,116.4422,116.5211,93282.0
2025-03-07 15:20:00,118.17,118.28,117.93,118.23,193299.0,116.5013,116.6098,116.2647,116.5605,193299.0
2025-03-07 15:30:00,118.25,118.26,117.73,117.84,252551.0,116.5802,116.5901,116.0676,116.176,252551.0
2025-03-07 15:40:00,117.84,118.03,117.7,118.01,227382.0,116.176,116.3633,116.038,116.3436,227382.0
2025-03-07 15:50:00,117.99,118.23,117.37,117.41,947653.0,116.3239,116.5605,115.7126,115.7521,947653.0
2025-03-10 09:30:00,117.0,118.81,116.78,118.38,328104.0,115.3479,117.1323,115.131,116.7084,328104.0
2025-03-10 09:40:00,118.41,118.78,118.25,118.61,128116.0,116.738,117.1027,116.5802,116.9351,128116.0
2025-03-10 09:50:00,118.65,119.01,118.5,118.9,140021.0,116.9746,117.3295,116.8267,117.221,140021.0
2025-03-10 10:00:00,118.89,118.97,118.63,118.8,159780.0,117.2112,117.29,116.9548,117.1224,159780.0
2025-03-10 10:10:00,118.8,119.12,118.58,118.64,131367.0,117.1224,117.4379,116.9056,116.9647,131367.0
2025-03-10 10:20:00,118.6,119.35,118.45,119.2,213088.0,116.9253,117.6647,116.7774,117.5168,213088.0
2025-03-10 10:30:00,119.19,119.2,118.74,118.88,131548.0,117.5069,117.5168,117.0633,117.2013,131548.0
2025-03-10 10:40:00,118.84,119.24,118.51,119.24,118523.0,117.1619,117.5562,116.8365,117.5562,118523.0
2025-03-10 10:50:00,119.21,119.71,118.95,119.53,152280.0,117.5267,118.0196,117.2703,117.8421,152280.0
2025-03-10 11:00:00,119.61,119.81,119.09,119.7,155821.0,117.921,118.1182,117.4084,118.0097,155821.0
2025-03-10 11:10:00,119.67,119.96,119.54,119.73,112749.0,117.9802,118.2661,117.852,118.0393,112749.0
2025-03-10 11:20:00,119.67,119.71,118.75,118.79,130803.0,117.9802,118.0196,117.0732,117.1126,130803.0
2025-03-10 11:30:00,118.82,118.95,118.28,118.29,115818.0,117.1422,117.2703,116.6098,116.6196,115818.0
2025-03-10 11:40:00,118.29,118.39,117.9,118.07,73839.0,116.6196,116.7182,116.2352,116.4028,73839.0
2025-03-10 11:50:00,118.0,118.56,117.96,118.5,91445.0,116.3337,116.8858,116.2943,116.8267,91445.0
2025-03-10 12:00:00,118.49,118.96,118.44,118.83,128301.0,116.8168,117.2802,116.7675,117.152,128301.0
2025-03-10 12:10:00,118.83,119.04,118.51,118.54,107801.0,117.152,117.3591,116.8365,116.8661,107801.0
2025-03-10 12:20:00,118.56,118.94,118.5,118.9,138184.0,116.8858,117.2605,116.8267,117.221,138184.0
2025-03-10 12:30:00,118.87,119.17,118.75,119.08,92911.0,117.1915,117.4872,117.0732,117.3985,92911.0
2025-03-10 12:40:00,119.05,119.27,119.0,119.03,78766.0,117.3689,117.5858,117.3196,117.3492,78766.0
2025-03-10 12:50:00,119.05,119.28,118.97,119.0,103297.0,117.3689,117.5957,117.29,117.3196,103297.0
2025-03-10 13:00:00,119.0,119.06,118.86,119.02,91781.0,117.3196,117.3788,117.1816,117.3393,91781.0
2025-03-10 13:10:00,119.0,119.26,118.95,119.07,71215.0,117.3196,117.576,117.2703,117.3886,71215.0
2025-03-10 13:20:00,119.1,119.32,119.05,119.14,59570.0,117.4182,117.6351,117.3689,117.4576,59570.0
2025-03-10 13:30:00,119.17,119.18,118.95,119.02,45712.0,117.4872,117.4971,117.2703,117.3393,45712.0
2025-03-10 13:40:00,118.99,119.1,118.9,119.01,88831.0,117.3098,117.4182,117.221,117.3295,88831.0
2025-03-10 13:50:00,119.0,119.02,118.8,118.83,103564.0,117.3196,117.3393,117.1224,117.152,103564.0
2025-03-10 14:00:00,118.82,119.03,118.82,119.03,82139.0,117.1422,117.3492,117.1422,117.3492,82139.0
2025-03-10 14:10:00,119.04,119.06,118.6,118.62,113846.0,117.3591,117.3788,116.9253,116.945,113846.0
2025-03-10 14:20:00,118.63,118.68,118.32,118.45,71029.0,116.9548,117.0041,116.6492,116.7774,71029.0
2025-03-10 14:30:00,118.45,118.67,118.24,118.25,72115.0,116.7774,116.9943,116.5704,116.5802,72115.0
2025-03-10 14:40:00,118.26,118.27,118.01,118.17,100361.0,116.5901,116.5999,116.3436,116.5013,100361.0
2025-03-10 14:50:00,118.15,118.18,117.76,117.77,104215.0,116.4816,116.5112,116.0971,116.107,104215.0
2025-03-10 15:00:00,117.78,117.83,117.3,117.35,164899.0,116.1169,116.1661,115.6436,115.6929,164899.0
2025-03-10 15:10:00,117.34,117.54,117.12,117.46,116508.0,115.6831,115.8802,115.4662,115.8014,116508.0
2025-03-10 15:20:00,117.46,117.96,117.43,117.57,257639.0,115.8014,116.2943,115.7718,115.9098,257639.0
2025-03-10 15:30:00,117.59,118.06,117.49,117.78,118722.0,115.9295,116.3929,115.8309,116.1169,118722.0
2025-03-10 15:40:00,117.77,117.96,117.54,117.75,128589.0,116.107,116.2943,115.8802,116.0873,128589.0
2025-03-10 15:50:00,117.76,117.86,117.03,117.23,506811.0,116.0971,116.1957,115.3774,115.5746,506811.0
2025-03-11 09:30:00,116.92,116.98,115.5,116.01,572659.0,115.269,115.3281,113.869,114.3718,572659.0
2025-03-11 09:40:00,116.01,116.61,115.65,116.17,231786.0,114.3718,114.9634,114.0169,114.5296,231786.0
2025-03-11 09:50:00,116.13,116.27,115.6,116.13,269685.0,114.4902,114.6282,113.9676,114.4902,269685.0
2025-03-11 10:00:00,116.13,116.28,114.99,115.41,372878.0,114.4902,114.638,113.3662,113.7803,372878.0
2025-03-11 10:10:00,115.45,115.53,115.09,115.19,275487.0,113.8198,113.8986,113.4648,113.5634,275487.0
2025-03-11 10:20:00,115.18,115.41,115.06,115.33,202834.0,113.5536,113.7803,113.4353,113.7014,202834.0
2025-03-11 10:30:00,115.32,115.39,114.61,114.95,205592.0,113.6916,113.7606,112.9916,113.3268,205592.0
2025-03-11 10:40:00,114.95,114.97,114.46,114.85,217042.0,113.3268,113.3465,112.8437,113.2282,217042.0
2025-03-11 10:50:00,114.88,115.02,114.6,114.71,235157.0,113.2578,113.3958,112.9818,113.0902,235157.0
2025-03-11 11:00:00,114.7,115.02,114.52,115.0,175994.0,113.0803,113.3958,112.9029,113.3761,175994.0
2025-03-11 11:10:00,114.97,115.28,114.87,115.23,172007.0,113.3465,113.6522,113.2479,113.6029,172007.0
2025-03-11 11:20:00,115.22,115.27,115.02,115.06,120566.0,113.593,113.6423,113.3958,113.4353,120566.0
2025-03-11 11:30:00,115.06,115.23,114.88,115.05,104461.0,113.4353,113.6029,113.2578,113.4254,104461.0
2025-03-11 11:40:00,115.07,115.31,115.0,115.06,147158.0,113.4451,113.6817,113.3761,113.4353,147158.0
2025-03-11 11:50:00,115.06,115.06,114.64,114.76,77404.0,113.4353,113.4353,113.0212,113.1395,77404.0
2025-03-11 12:00:00,114.76,114.77,114.14,114.15,128629.0,113.1395,113.1494,112.5283,112.5381,128629.0
2025-03-11 12:10:00,114.17,114.61,114.0,114.61,110126.0,112.5578,112.9916,112.3902,112.9916,110126.0
2025-03-11 12:20:00,114.62,114.84,114.52,114.53,168410.0,113.0015,113.2184,112.9029,112.9127,168410.0
2025-03-11 12:30:00,114.53,114.58,114.22,114.3,124316.0,112.9127,112.962,112.6071,112.686,124316.0
2025-03-11 12:40:00,114.3,114.55,114.1,114.48,170668.0,112.686,112.9325,112.4888,112.8634,170668.0
2025-03-11 12:50:00,114.48,114.55,114.34,114.52,76383.0,112.8634,112.9325,112.7254,112.9029,76383.0
2025-03-11 13:00:00,114.49,114.5,114.22,114.23,53889.0,112.8733,112.8832,112.6071,112.617,53889.0
2025-03-11 13:10:00,114.23,114.36,114.13,114.24,85695.0,112.617,112.7451,112.5184,112.6268,85695.0
2025-03-11 13:20:00,114.25,114.3,114.15,114.22,67594.0,112.6367,112.686,112.5381,112.6071,67594.0
2025-03-11 13:30:00,114.21,114.38,113.92,114.2,81668.0,112.5973,112.7649,112.3114,112.5874,81668.0
2025-03-11 13:40:00,114.17,114.67,114.01,114.58,93411.0,112.5578,113.0508,112.4001,112.962,93411.0
2025-03-11 13:50:00,114.57,114.89,114.57,114.77,180315.0,112.9522,113.2677,112.9522,113.1494,180315.0
2025-03-11 14:00:00,114.78,114.97,114.65,114.76,277013.0,113.1592,113.3465,113.031,113.1395,277013.0
2025-03-11 14:10:00,114.75,115.09,114.75,115.04,69456.0,113.1296,113.4648,113.1296,113.4155,69456.0
2025-03-11 14:20:00,115.04,115.18,114.98,115.1,59910.0,113.4155,113.5536,113.3564,113.4747,59910.0
2025-03-11 14:30:00,115.11,115.25,114.91,115.2,78809.0,113.4846,113.6226,113.2874,113.5733,78809.0
2025-03-11 14:40:00,115.22,115.73,115.22,115.59,111279.0,113.593,114.0958,113.593,113.9578,111279.0
2025-03-11 14:50:00,115.57,115.57,115.18,115.24,106192.0,113.9381,113.9381,113.5536,113.6127,106192.0
2025-03-11 15:00:00,115.24,115.44,115.14,115.18,76711.0,113.6127,113.8099,113.5141,113.5536,76711.0
2025-03-11 15:10:00,115.18,115.27,115.0,115.11,73718.0,113.5536,113.6423,113.3761,113.4846,73718.0
2025-03-11 15:20:00,115.11,115.34,115.09,115.25,92226.0,113.4846,113.7113,113.4648,113.6226,92226.0
2025-03-11 15:30:00,115.25,115.41,115.07,115.23,88650.0,113.6226,113.7803,113.4451,113.6029,88650.0
2025-03-11 15:40:00,115.22,115.32,114.96,114.97,115893.0,113.593,113.6916,113.3367,113.3465,115893.0
2025-03-11 15:50:00,114.96,114.97,114.24,114.43,647724.0,113.3367,113.3465,112.6268,112.8142,647724.0
2025-03-12 09:30:00,113.15,114.29,112.82,113.28,420487.0,111.5522,112.6761,111.2269,111.6804,420487.0
2025-03-12 09:40:00,113.32,113.72,113.1,113.45,202577.0,111.7198,112.1142,111.5029,111.848,202577.0
2025-03-12 09:50:00,113.45,113.6,113.17,113.57,182461.0,111.848,111.9959,111.5719,111.9663,182461.0
2025-03-12 10:00:00,113.57,113.74,113.28,113.62,174031.0,111.9663,112.1339,111.6804,112.0156,174031.0
2025-03-12 10:10:00,113.59,113.97,113.2,113.51,174164.0,111.986,112.3607,111.6015,111.9071,174164.0
2025-03-12 10:20:00,113.5,114.03,113.42,113.93,70472.0,111.8973,112.4198,111.8184,112.3212,70472.0
2025-03-12 10:30:00,113.91,114.2,113.88,114.09,85650.0,112.3015,112.5874,112.2719,112.479,85650.0
2025-03-12 10:40:00,114.11,114.2,113.19,113.25,125021.0,112.4987,112.5874,111.5917,111.6508,125021.0
2025-03-12 10:50:00,113.23,113.51,113.13,113.49,123163.0,111.6311,111.9071,111.5325,111.8874,123163.0
2025-03-12 11:00:00,113.49,113.82,113.37,113.53,344072.0,111.8874,112.2128,111.7691,111.9269,344072.0
2025-03-12 11:10:00,113.52,113.75,113.38,113.42,262930.0,111.917,112.1438,111.779,111.8184,262930.0
2025-03-12 11:20:00,113.45,113.9,113.35,113.85,64655.0,111.848,112.2916,111.7494,112.2423,64655.0
2025-03-12 11:30:00,113.88,113.96,113.71,113.8,69696.0,112.2719,112.3508,112.1043,112.1931,69696.0
2025-03-12 11:40:00,113.79,114.13,113.74,114.07,62386.0,112.1832,112.5184,112.1339,112.4592,62386.0
2025-03-12 11:50:00,114.08,114.31,114.06,114.2,153423.0,112.4691,112.6959,112.4494,112.5874,153423.0
2025-03-12 12:00:00,114.19,114.39,114.06,114.36,65159.0,112.5775,112.7747,112.4494,112.7451,65159.0
2025-03-12 12:10:00,114.34,114.58,114.34,114.42,105676.0,112.7254,112.962,112.7254,112.8043,105676.0
2025-03-12 12:20:00,114.42,114.68,114.4,114.59,66428.0,112.8043,113.0606,112.7846,112.9719,66428.0
2025-03-12 12:30:00,114.6,114.87,114.55,114.55,68804.0,112.9818,113.2479,112.9325,112.9325,68804.0
2025-03-12 12:40:00,114.55,114.6,114.44,114.53,40773.0,112.9325,112.9818,112.824,112.9127,40773.0
2025-03-12 12:50:00,114.54,114.63,114.43,114.43,63201.0,112.9226,113.0113,112.8142,112.8142,63201.0
2025-03-12 13:00:00,114.44,114.61,114.4,114.6,67040.0,112.824,112.9916,112.7846,112.9818,67040.0
2025-03-12 13:10:00,114.62,114.64,114.49,114.55,36130.0,113.0015,113.0212,112.8733,112.9325,36130.0
2025-03-12 13:20:00,114.55,114.64,114.45,114.48,36686.0,112.9325,113.0212,112.8339,112.8634,36686.0
2025-03-12 13:30:00,114.47,114.5,114.27,114.31,55865.0,112.8536,112.8832,112.6564,112.6959,55865.0
2025-03-12 13:40:00,114.31,114.53,114.3,114.3,147220.0,112.6959,112.9127,112.686,112.686,147220.0
2025-03-12 13:50:00,114.3,114.38,114.14,114.14,89075.0,112.686,112.7649,112.5283,112.5283,89075.0
2025-03-12 14:00:00,114.14,114.23,113.94,113.98,102819.0,112.5283,112.617,112.3311,112.3705,102819.0
2025-03-12 14:10:00,114.0,114.0,113.86,113.91,46223.0,112.3902,112.3902,112.2522,112.3015,46223.0
2025-03-12 14:20:00,113.91,113.97,113.81,113.91,51277.0,112.3015,112.3607,112.2029,112.3015,51277.0
2025-03-12 14:30:00,113.91,114.16,113.91,114.16,73090.0,112.3015,112.548,112.3015,112.548,73090.0
2025-03-12 14:40:00,114.16,114.54,114.16,114.4,55632.0,112.548,112.9226,112.548,112.7846,55632.0
2025-03-12 14:50:00,114.4,114.7,114.35,114.59,57364.0,112.7846,113.0803,112.7353,112.9719,57364.0
2025-03-12 15:00:00,114.59,114.61,114.35,114.46,63351.0,112.9719,112.9916,112.7353,112.8437,63351.0
2025-03-12 15:10:00,114.45,114.55,114.4,114.47,71910.0,112.8339,112.9325,112.7846,112.8536,71910.0
2025-03-12 15:20:00,114.47,114.53,114.02,114.03,113281.0,112.8536,112.9127,112.4099,112.4198,113281.0
2025-03-12 15:30:00,114.03,114.14,113.73,114.0,105026.0,112.4198,112.5283,112.124,112.3902,105026.0
2025-03-12 15:40:00,113.98,114.05,113.88,114.0,78943.0,112.3705,112.4395,112.2719,112.3902,78943.0
2025-03-12 15:50:00,114.01,114.14,113.73,113.94,457510.0,112.4001,112.5283,112.124,112.3311,457510.0
2025-03-13 09:30:00,113.79,115.47,113.45,114.81,331617.0,112.1832,113.8395,111.848,113.1888,331617.0
2025-03-13 09:40:00,114.8,115.39,114.78,114.92,105107.0,113.1789,113.7606,113.1592,113.2972,105107.0
2025-03-13 09:50:00,114.97,115.0,114.14,114.19,196024.0,113.3465,113.3761,112.5283,112.5775,196024.0
2025-03-13 10:00:00,114.25,114.51,113.54,113.7,99226.0,112.6367,112.893,111.9367,112.0945,99226.0
2025-03-13 10:10:00,113.69,114.01,113.68,113.77,78892.0,112.0846,112.4001,112.0747,112.1635,78892.0
2025-03-13 10:20:00,113.77,114.19,113.73,114.12,63585.0,112.1635,112.5775,112.124,112.5085,63585.0
2025-03-13 10:30:00,114.12,114.5,114.08,114.22,65129.0,112.5085,112.8832,112.4691,112.6071,65129.0
2025-03-13 10:40:00,114.25,114.45,114.2,114.27,59896.0,112.6367,112.8339,112.5874,112.6564,59896.0
2025-03-13 10:50:00,114.25,114.27,113.79,113.79,39620.0,112.6367,112.6564,112.1832,112.1832,39620.0
2025-03-13 11:00:00,113.81,113.95,113.43,113.54,47782.0,112.2029,112.3409,111.8283,111.9367,47782.0
2025-03-13 11:10:00,113.57,113.67,113.48,113.59,63926.0,111.9663,112.0649,111.8776,111.986,63926.0
2025-03-13 11:20:00,113.59,113.71,113.52,113.58,168870.0,111.986,112.1043,111.917,111.9762,168870.0
2025-03-13 11:30:00,113.56,113.57,113.3,113.31,28850.0,111.9564,111.9663,111.7001,111.71,28850.0
2025-03-13 11:40:00,113.31,113.41,113.09,113.35,141985.0,111.71,111.8086,111.4931,111.7494,141985.0
2025-03-13 11:50:00,113.36,113.46,113.24,113.41,108892.0,111.7593,111.8579,111.641,111.8086,108892.0
2025-03-13 12:00:00,113.43,113.56,113.34,113.56,65902.0,111.8283,111.9564,111.7395,111.9564,65902.0
2025-03-13 12:10:00,113.55,113.61,113.33,113.46,59929.0,111.9466,112.0057,111.7297,111.8579,59929.0
2025-03-13 12:20:00,113.44,113.53,113.27,113.34,35863.0,111.8381,111.9269,111.6705,111.7395,35863.0
2025-03-13 12:30:00,113.36,113.48,113.31,113.38,46641.0,111.7593,111.8776,111.71,111.779,46641.0
2025-03-13 12:40:00,113.36,113.41,113.13,113.3,128445.0,111.7593,111.8086,111.5325,111.7001,128445.0
2025-03-13 12:50:00,113.3,113.39,113.03,113.24,63341.0,111.7001,111.7888,111.4339,111.641,63341.0
2025-03-13 13:00:00,113.25,113.28,112.95,113.01,66002.0,111.6508,111.6804,111.3551,111.4142,66002.0
2025-03-13 13:10:00,113.01,113.08,112.95,113.05,33539.0,111.4142,111.4832,111.3551,111.4536,33539.0
2025-03-13 13:20:00,113.05,113.1,112.99,113.03,31548.0,111.4536,111.5029,111.3945,111.4339,31548.0
2025-03-13 13:30:00,113.03,113.04,112.81,112.84,37861.0,111.4339,111.4438,111.217,111.2466,37861.0
2025-03-13 13:40:00,112.85,112.91,112.7,112.75,69170.0,111.2565,111.3156,111.1086,111.1579,69170.0
2025-03-13 13:50:00,112.75,113.03,112.73,112.93,226789.0,111.1579,111.4339,111.1382,111.3353,226789.0
2025-03-13 14:00:00,112.94,113.18,112.92,113.05,98286.0,111.3452,111.5818,111.3255,111.4536,98286.0
2025-03-13 14:10:00,113.04,113.39,113.03,113.26,47445.0,111.4438,111.7888,111.4339,111.6607,47445.0
2025-03-13 14:20:00,113.27,113.54,113.25,113.54,42947.0,111.6705,111.9367,111.6508,111.9367,42947.0
2025-03-13 14:30:00,113.55,114.03,113.53,114.0,62335.0,111.9466,112.4198,111.9269,112.3902,62335.0
2025-03-13 14:40:00,114.04,114.17,114.0,114.15,83613.0,112.4297,112.5578,112.3902,112.5381,83613.0
2025-03-13 14:50:00,114.14,114.23,113.98,114.09,343525.0,112.5283,112.617,112.3705,112.479,343525.0
2025-03-13 15:00:00,114.09,114.26,114.04,114.21,108419.0,112.479,112.6466,112.4297,112.5973,108419.0
2025-03-13 15:10:00,114.2,114.22,113.82,114.15,75345.0,112.5874,112.6071,112.2128,112.5381,75345.0
2025-03-13 15:20:00,114.13,114.17,113.89,113.98,66624.0,112.5184,112.5578,112.2818,112.3705,66624.0
2025-03-13 15:30:00,113.96,114.06,113.83,113.9,80509.0,112.3508,112.4494,112.2226,112.2916,80509.0
2025-03-13 15:40:00,113.91,114.07,113.88,113.98,82302.0,112.3015,112.4592,112.2719,112.3705,82302.0
2025-03-13 15:50:00,113.94,113.97,113.14,113.35,459613.0,112.3311,112.3607,111.5424,111.7494,459613.0
2025-03-14 09:30:00,112.89,113.18,112.28,112.8,179819.0,112.0849,112.3728,111.4792,111.9955,179819.0
2025-03-14 09:40:00,112.71,113.2,112.7,113.14,139245.0,111.9062,112.3927,111.8962,112.3331,139245.0
2025-03-14 09:50:00,113.14,113.36,113.01,113.19,76440.0,112.3331,112.5515,112.204,112.3827,76440.0
2025-03-14 10:00:00,113.26,113.36,112.92,113.12,75036.0,112.4522,112.5515,112.1147,112.3132,75036.0
2025-03-14 10:10:00,113.11,113.13,112.62,112.84,85287.0,112.3033,112.3232,111.8168,112.0352,85287.0
2025-03-14 10:20:00,112.86,112.91,112.73,112.74,43382.0,112.0551,112.1047,111.926,111.936,43382.0
2025-03-14 10:30:00,112.74,112.82,112.6,112.68,65476.0,111.936,112.0154,111.7969,111.8764,65476.0
2025-03-14 10:40:00,112.67,112.69,112.16,112.41,78219.0,111.8664,111.8863,111.3601,111.6083,78219.0
2025-03-14 10:50:00,112.42,112.69,112.41,112.64,67486.0,111.6182,111.8863,111.6083,111.8367,67486.0
2025-03-14 11:00:00,112.67,112.78,112.49,112.63,63447.0,111.8664,111.9757,111.6877,111.8267,63447.0
2025-03-14 11:10:00,112.64,112.65,112.4,112.57,74410.0,111.8367,111.8466,111.5984,111.7672,74410.0
2025-03-14 11:20:00,112.56,112.59,112.32,112.41,94639.0,111.7572,111.787,111.5189,111.6083,94639.0
2025-03-14 11:30:00,112.41,112.51,112.04,112.11,122786.0,111.6083,111.7076,111.2409,111.3104,122786.0
2025-03-14 11:40:00,112.1,112.11,111.59,111.91,124368.0,111.3005,111.3104,110.7942,111.1119,124368.0
2025-03-14 11:50:00,111.92,112.05,111.55,111.73,105202.0,111.1218,111.2509,110.7544,110.9332,105202.0
2025-03-14 12:00:00,111.73,111.9,111.63,111.64,63367.0,110.9332,111.1019,110.8339,110.8438,63367.0
2025-03-14 12:10:00,111.63,111.66,111.37,111.37,98186.0,110.8339,110.8637,110.5757,110.5757,98186.0
2025-03-14 12:20:00,111.38,111.56,111.32,111.4,64463.0,110.5856,110.7644,110.5261,110.6055,64463.0
2025-03-14 12:30:00,111.39,111.47,111.25,111.26,107945.0,110.5956,110.675,110.4566,110.4665,107945.0
2025-03-14 12:40:00,111.26,111.42,111.17,111.42,77963.0,110.4665,110.6254,110.3771,110.6254,77963.0
2025-03-14 12:50:00,111.42,111.57,111.41,111.5,49875.0,110.6254,110.7743,110.6154,110.7048,49875.0
2025-03-14 13:00:00,111.51,111.59,111.4,111.43,61947.0,110.7147,110.7942,110.6055,110.6353,61947.0
2025-03-14 13:10:00,111.41,111.47,111.27,111.33,40565.0,110.6154,110.675,110.4764,110.536,40565.0
2025-03-14 13:20:00,111.34,111.39,111.2,111.25,56241.0,110.5459,110.5956,110.4069,110.4566,56241.0
2025-03-14 13:30:00,111.25,111.3,111.15,111.26,52510.0,110.4566,110.5062,110.3573,110.4665,52510.0
2025-03-14 13:40:00,111.26,111.46,111.25,111.39,61094.0,110.4665,110.6651,110.4566,110.5956,61094.0
2025-03-14 13:50:00,111.38,111.43,111.21,111.21,40669.0,110.5856,110.6353,110.4169,110.4169,40669.0
2025-03-14 14:00:00,111.19,111.4,111.18,111.25,66262.0,110.397,110.6055,110.3871,110.4566,66262.0
2025-03-14 14:10:00,111.25,111.32,111.18,111.22,44292.0,110.4566,110.5261,110.3871,110.4268,44292.0
2025-03-14 14:20:00,111.2,111.31,111.16,111.17,77440.0,110.4069,110.5161,110.3672,110.3771,77440.0
2025-03-14 14:30:00,111.18,111.54,111.12,111.45,92105.0,110.3871,110.7445,110.3275,110.6552,92105.0
2025-03-14 14:40:00,111.44,111.48,111.3,111.42,57259.0,110.6452,110.6849,110.5062,110.6254,57259.0
2025-03-14 14:50:00,111.42,111.43,111.16,111.33,86659.0,110.6254,110.6353,110.3672,110.536,86659.0
2025-03-14 15:00:00,111.34,111.35,111.2,111.24,76820.0,110.5459,110.5559,110.4069,110.4466,76820.0
2025-03-14 15:10:00,111.24,111.45,111.19,111.24,67334.0,110.4466,110.6552,110.397,110.4466,67334.0
2025-03-14 15:20:00,111.22,111.45,111.16,111.25,100779.0,110.4268,110.6552,110.3672,110.4566,100779.0
2025-03-14 15:30:00,111.24,111.27,110.94,110.98,162653.0,110.4466,110.4764,110.1488,110.1885,162653.0
2025-03-14 15:40:00,110.98,111.09,110.89,110.99,231471.0,110.1885,110.2977,110.0991,110.1984,231471.0
2025-03-14 15:50:00,110.99,111.64,110.99,111.43,1022291.0,110.1984,110.8438,110.1984,110.6353,1022291.0
2025-03-17 09:30:00,110.53,111.08,109.46,110.25,527523.0,109.7417,110.2878,108.6793,109.4637,527523.0
2025-03-17 09:40:00,110.19,111.42,110.1,111.37,165392.0,109.4041,110.6254,109.3148,110.5757,165392.0
2025-03-17 09:50:00,111.31,111.56,111.08,111.2,175756.0,110.5161,110.7644,110.2878,110.4069,175756.0
2025-03-17 10:00:00,111.24,111.41,110.79,111.09,109353.0,110.4466,110.6154,109.9999,110.2977,109353.0
2025-03-17 10:10:00,111.09,111.3,111.03,111.07,106359.0,110.2977,110.5062,110.2381,110.2779,106359.0
2025-03-17 10:20:00,111.09,111.46,110.82,110.86,120137.0,110.2977,110.6651,110.0296,110.0694,120137.0
2025-03-17 10:30:00,110.85,111.27,110.77,111.12,91301.0,110.0594,110.4764,109.98,110.3275,91301.0
2025-03-17 10:40:00,111.11,111.47,110.9,110.96,85444.0,110.3176,110.675,110.1091,110.1686,85444.0
2025-03-17 10:50:00,110.94,111.05,110.71,110.95,111007.0,110.1488,110.258,109.9204,110.1587,111007.0
2025-03-17 11:00:00,110.95,111.02,110.57,110.66,132500.0,110.1587,110.2282,109.7814,109.8708,132500.0
2025-03-17 11:10:00,110.66,110.73,110.38,110.64,102429.0,109.8708,109.9403,109.5928,109.8509,102429.0
2025-03-17 11:20:00,110.61,110.67,110.47,110.58,116619.0,109.8211,109.8807,109.6821,109.7914,116619.0
2025-03-17 11:30:00,110.56,110.64,110.4,110.56,109824.0,109.7715,109.8509,109.6126,109.7715,109824.0
2025-03-17 11:40:00,110.57,110.72,110.57,110.72,82138.0,109.7814,109.9304,109.7814,109.9304,82138.0
2025-03-17 11:50:00,110.73,110.73,110.44,110.62,77562.0,109.9403,109.9403,109.6524,109.8311,77562.0
2025-03-17 12:00:00,110.63,110.89,110.55,110.76,90627.0,109.841,110.0991,109.7616,109.9701,90627.0
2025-03-17 12:10:00,110.76,110.93,110.73,110.93,87590.0,109.9701,110.1389,109.9403,110.1389,87590.0
2025-03-17 12:20:00,110.92,111.3,110.87,111.3,71115.0,110.1289,110.5062,110.0793,110.5062,71115.0
2025-03-17 12:30:00,111.29,111.32,111.16,111.26,134599.0,110.4963,110.5261,110.3672,110.4665,134599.0
2025-03-17 12:40:00,111.24,111.24,111.1,111.19,43726.0,110.4466,110.4466,110.3076,110.397,43726.0
2025-03-17 12:50:00,111.2,111.41,111.18,111.34,68827.0,110.4069,110.6154,110.3871,110.5459,68827.0
2025-03-17 13:00:00,111.33,111.34,111.16,111.26,42307.0,110.536,110.5459,110.3672,110.4665,42307.0
2025-03-17 13:10:00,111.25,111.56,111.25,111.48,75491.0,110.4566,110.7644,110.4566,110.6849,75491.0
2025-03-17 13:20:00,111.46,111.62,111.42,111.54,56313.0,110.6651,110.8239,110.6254,110.7445,56313.0
2025-03-17 13:30:00,111.54,111.7,111.54,111.63,58132.0,110.7445,110.9034,110.7445,110.8339,58132.0
2025-03-17 13:40:00,111.63,111.85,111.59,111.85,55305.0,110.8339,111.0523,110.7942,111.0523,55305.0
2025-03-17 13:50:00,111.86,111.97,111.59,111.62,81571.0,111.0622,111.1714,110.7942,110.8239,81571.0
2025-03-17 14:00:00,111.61,111.77,111.6,111.73,53826.0,110.814,110.9729,110.8041,110.9332,53826.0
2025-03-17 14:10:00,111.73,111.79,111.68,111.72,50832.0,110.9332,110.9927,110.8835,110.9232,50832.0
2025-03-17 14:20:00,111.71,111.95,111.69,111.87,41809.0,110.9133,111.1516,110.8934,111.0722,41809.0
2025-03-17 14:30:00,111.87,112.04,111.86,112.02,42702.0,111.0722,111.2409,111.0622,111.2211,42702.0
2025-03-17 14:40:00,112.01,112.23,111.94,112.18,59266.0,111.2112,111.4296,111.1417,111.3799,59266.0
2025-03-17 14:50:00,112.16,112.46,112.1,112.42,157978.0,111.3601,111.6579,111.3005,111.6182,157978.0
2025-03-17 15:00:00,112.43,112.56,112.33,112.36,154336.0,111.6282,111.7572,111.5289,111.5587,154336.0
2025-03-17 15:10:00,112.37,112.43,112.21,112.3,187526.0,111.5686,111.6282,111.4097,111.4991,187526.0
2025-03-17 15:20:00,112.31,112.44,112.26,112.3,107599.0,111.509,111.6381,111.4594,111.4991,107599.0
2025-03-17 15:30:00,112.29,112.37,112.09,112.11,118653.0,111.4892,111.5686,111.2906,111.3104,118653.0
2025-03-17 15:40:00,112.14,112.43,112.07,112.41,144011.0,111.3402,111.6282,111.2707,111.6083,144011.0
2025-03-17 15:50:00,112.41,112.44,112.16,112.26,781828.0,111.6083,111.6381,111.3601,111.4594,781828.0
2025-03-18 09:30:00,112.19,112.2,111.12,111.39,322052.0,111.3899,111.3998,110.3275,110.5956,322052.0
2025-03-18 09:40:00,111.38,111.48,110.89,111.03,71230.0,110.5856,110.6849,110.0991,110.2381,71230.0
2025-03-18 09:50:00,111.03,111.04,110.66,110.93,79442.0,110.2381,110.2481,109.8708,110.1389,79442.0
2025-03-18 10:00:00,110.93,111.01,110.48,110.69,196764.0,110.1389,110.2183,109.6921,109.9006,196764.0
2025-03-18 10:10:00,110.68,111.03,110.66,110.83,113518.0,109.8906,110.2381,109.8708,110.0396,113518.0
2025-03-18 10:20:00,110.81,110.85,110.31,110.39,180706.0,110.0197,110.0594,109.5233,109.6027,180706.0
2025-03-18 10:30:00,110.39,110.64,110.15,110.18,195973.0,109.6027,109.8509,109.3644,109.3942,195973.0
2025-03-18 10:40:00,110.19,110.68,110.09,110.66,146508.0,109.4041,109.8906,109.3048,109.8708,146508.0
2025-03-18 10:50:00,110.67,111.25,110.62,111.19,160275.0,109.8807,110.4566,109.8311,110.397,160275.0
2025-03-18 11:00:00,111.2,111.2,110.94,111.14,153220.0,110.4069,110.4069,110.1488,110.3474,153220.0
2025-03-18 11:10:00,111.12,111.12,110.91,111.05,125550.0,110.3275,110.3275,110.119,110.258,125550.0
2025-03-18 11:20:00,111.05,111.24,110.89,111.12,115974.0,110.258,110.4466,110.0991,110.3275,115974.0
2025-03-18 11:30:00,111.11,111.18,110.91,111.14,118762.0,110.3176,110.3871,110.119,110.3474,118762.0
2025-03-18 11:40:00,111.16,111.22,110.8,111.01,94746.0,110.3672,110.4268,110.0098,110.2183,94746.0
2025-03-18 11:50:00,111.01,111.02,110.88,110.97,83560.0,110.2183,110.2282,110.0892,110.1786,83560.0
2025-03-18 12:00:00,110.95,111.09,110.88,110.95,76332.0,110.1587,110.2977,110.0892,110.1587,76332.0
2025-03-18 12:10:00,110.96,111.23,110.96,111.03,75640.0,110.1686,110.4367,110.1686,110.2381,75640.0
2025-03-18 12:20:00,111.03,111.15,111.01,111.14,58341.0,110.2381,110.3573,110.2183,110.3474,58341.0
2025-03-18 12:30:00,111.15,111.26,110.96,111.07,154851.0,110.3573,110.4665,110.1686,110.2779,154851.0
2025-03-18 12:40:00,111.09,111.11,110.93,111.02,75724.0,110.2977,110.3176,110.1389,110.2282,75724.0
2025-03-18 12:50:00,111.03,111.11,110.91,111.08,61372.0,110.2381,110.3176,110.119,110.2878,61372.0
2025-03-18 13:00:00,111.09,111.11,111.0,111.09,69974.0,110.2977,110.3176,110.2084,110.2977,69974.0
2025-03-18 13:10:00,111.09,111.25,110.86,110.96,102953.0,110.2977,110.4566,110.0694,110.1686,102953.0
2025-03-18 13:20:00,110.99,111.12,110.92,111.05,63188.0,110.1984,110.3275,110.1289,110.258,63188.0
2025-03-18 13:30:00,111.05,111.25,111.01,111.15,59635.0,110.258,110.4566,110.2183,110.3573,59635.0
2025-03-18 13:40:00,111.15,111.15,111.05,111.06,47394.0,110.3573,110.3573,110.258,110.2679,47394.0
2025-03-18 13:50:00,111.08,111.1,110.94,110.97,50334.0,110.2878,110.3076,110.1488,110.1786,50334.0
2025-03-18 14:00:00,110.96,110.98,110.68,110.8,55373.0,110.1686,110.1885,109.8906,110.0098,55373.0
2025-03-18 14:10:00,110.81,110.88,110.72,110.86,59252.0,110.0197,110.0892,109.9304,110.0694,59252.0
2025-03-18 14:20:00,110.87,110.97,110.78,110.8,58274.0,110.0793,110.1786,109.9899,110.0098,58274.0
2025-03-18 14:30:00,110.8,110.9,110.79,110.81,75807.0,110.0098,110.1091,109.9999,110.0197,75807.0
2025-03-18 14:40:00,110.81,110.92,110.78,110.86,54287.0,110.0197,110.1289,109.9899,110.0694,54287.0
2025-03-18 14:50:00,110.86,111.0,110.81,110.83,53756.0,110.0694,110.2084,110.0197,110.0396,53756.0
2025-03-18 15:00:00,110.83,110.93,110.75,110.78,53185.0,110.0396,110.1389,109.9601,109.9899,53185.0
2025-03-18 15:10:00,110.78,110.79,110.6,110.71,66922.0,109.9899,109.9999,109.8112,109.9204,66922.0
2025-03-18 15:20:00,110.71,110.86,110.64,110.69,97525.0,109.9204,110.0694,109.8509,109.9006,97525.0
2025-03-18 15:30:00,110.69,110.81,110.53,110.71,81195.0,109.9006,110.0197,109.7417,109.9204,81195.0
2025-03-18 15:40:00,110.71,110.83,110.49,110.55,130584.0,109.9204,110.0396,109.702,109.7616,130584.0
2025-03-18 15:50:00,110.56,110.63,109.84,110.21,1585903.0,109.7715,109.841,109.0566,109.424,1585903.0
2025-03-19 09:30:00,109.64,109.72,107.03,107.93,767225.0,108.8581,108.9375,106.2667,107.1603,767225.0
2025-03-19 09:40:00,107.93,107.99,107.08,107.1,426258.0,107.1603,107.2198,106.3163,106.3362,426258.0
2025-03-19 09:50:00,107.07,107.6,106.92,107.06,228496.0,106.3064,106.8326,106.1575,106.2965,228496.0
2025-03-19 10:00:00,107.05,107.19,106.22,106.4,284457.0,106.2865,106.4255,105.4625,105.6412,284457.0
2025-03-19 10:10:00,106.4,106.45,105.8,106.3,482217.0,105.6412,105.6908,105.0454,105.5419,482217.0
2025-03-19 10:20:00,106.3,106.54,106.17,106.48,165695.0,105.5419,105.7802,105.4128,105.7206,165695.0
2025-03-19 10:30:00,106.52,106.56,105.89,105.93,133049.0,105.7603,105.8,105.1348,105.1745,133049.0
2025-03-19 10:40:00,105.92,106.13,105.85,105.94,147792.0,105.1646,105.3731,105.0951,105.1844,147792.0
2025-03-19 10:50:00,105.94,106.3,105.8,106.3,149262.0,105.1844,105.5419,105.0454,105.5419,149262.0
2025-03-19 11:00:00,106.28,107.08,106.28,106.73,310550.0,105.522,106.3163,105.522,105.9688,310550.0
2025-03-19 11:10:00,106.73,106.86,106.71,106.76,88377.0,105.9688,106.0979,105.949,105.9986,88377.0
2025-03-19 11:20:00,106.76,106.87,106.63,106.84,88655.0,105.9986,106.1078,105.8695,106.078,88655.0
2025-03-19 11:30:00,106.85,107.01,106.68,106.81,75638.0,106.088,106.2468,105.9192,106.0482,75638.0
2025-03-19 11:40:00,106.82,107.02,106.76,106.88,67209.0,106.0582,106.2567,105.9986,106.1177,67209.0
2025-03-19 11:50:00,106.87,107.08,106.67,106.95,187538.0,106.1078,106.3163,105.9092,106.1872,187538.0
2025-03-19 12:00:00,106.98,107.14,106.91,106.96,46055.0,106.217,106.3759,106.1475,106.1972,46055.0
2025-03-19 12:10:00,106.98,107.15,106.96,107.0,75640.0,106.217,106.3858,106.1972,106.2369,75640.0
2025-03-19 12:20:00,107.0,107.09,106.96,107.01,56076.0,106.2369,106.3262,106.1972,106.2468,56076.0
2025-03-19 12:30:00,107.02,107.03,106.59,106.72,112265.0,106.2567,106.2667,105.8298,105.9589,112265.0
2025-03-19 12:40:00,106.67,106.92,106.67,106.78,101780.0,105.9092,106.1575,105.9092,106.0185,101780.0
2025-03-19 12:50:00,106.76,106.96,106.72,106.86,74815.0,105.9986,106.1972,105.9589,106.0979,74815.0
2025-03-19 13:00:00,106.87,106.93,106.7,106.74,50763.0,106.1078,106.1674,105.939,105.9787,50763.0
2025-03-19 13:10:00,106.73,106.84,106.62,106.7,75599.0,105.9688,106.078,105.8596,105.939,75599.0
2025-03-19 13:20:00,106.68,106.84,106.58,106.81,66195.0,105.9192,106.078,105.8199,106.0482,66195.0
2025-03-19 13:30:00,106.81,107.19,106.76,107.19,256828.0,106.0482,106.4255,105.9986,106.4255,256828.0
2025-03-19 13:40:00,107.19,107.24,106.89,107.03,76948.0,106.4255,106.4752,106.1277,106.2667,76948.0
2025-03-19 13:50:00,107.03,107.13,106.94,106.98,63685.0,106.2667,106.366,106.1773,106.217,63685.0
2025-03-19 14:00:00,106.97,107.18,106.84,107.04,95699.0,106.2071,106.4156,106.078,106.2766,95699.0
2025-03-19 14:10:00,107.07,107.09,106.8,106.9,81134.0,106.3064,106.3262,106.0383,106.1376,81134.0
2025-03-19 14:20:00,106.88,107.05,106.71,106.72,100982.0,106.1177,106.2865,105.949,105.9589,100982.0
2025-03-19 14:30:00,106.71,107.04,106.7,106.8,83952.0,105.949,106.2766,105.939,106.0383,83952.0
2025-03-19 14:40:00,106.81,107.04,106.72,106.79,109987.0,106.0482,106.2766,105.9589,106.0284,109987.0
2025-03-19 14:50:00,106.77,107.0,106.71,106.84,76068.0,106.0085,106.2369,105.949,106.078,76068.0
2025-03-19 15:00:00,106.85,107.02,106.62,106.97,94002.0,106.088,106.2567,105.8596,106.2071,94002.0
2025-03-19 15:10:00,106.98,107.4,106.9,107.01,142073.0,106.217,106.634,106.1376,106.2468,142073.0
2025-03-19 15:20:00,107.05,107.21,106.96,107.11,101747.0,106.2865,106.4454,106.1972,106.3461,101747.0
2025-03-19 15:30:00,107.12,107.14,106.88,107.03,134567.0,106.356,106.3759,106.1177,106.2667,134567.0
2025-03-19 15:40:00,107.03,107.46,107.0,107.24,273275.0,106.2667,106.6936,106.2369,106.4752,273275.0
2025-03-19 15:50:00,107.23,107.63,107.01,107.51,731989.0,106.4652,106.8624,106.2468,106.7432,731989.0
2025-03-20 09:30:00,106.83,106.83,106.07,106.33,358290.0,106.0681,106.0681,105.3135,105.5717,358290.0
2025-03-20 09:40:00,106.32,106.62,105.87,105.97,203458.0,105.5617,105.8596,105.1149,105.2142,203458.0
2025-03-20 09:50:00,105.99,106.36,105.97,106.12,132941.0,105.2341,105.6015,105.2142,105.3632,132941.0
2025-03-20 10:00:00,106.15,106.44,105.78,105.97,226586.0,105.3929,105.6809,105.0256,105.2142,226586.0
2025-03-20 10:10:00,105.98,106.04,105.55,105.62,206991.0,105.2242,105.2837,104.7972,104.8667,206991.0
2025-03-20 10:20:00,105.62,105.74,105.44,105.64,290670.0,104.8667,104.9859,104.688,104.8866,290670.0
2025-03-20 10:30:00,105.63,105.85,105.51,105.72,210769.0,104.8767,105.0951,104.7575,104.966,210769.0
2025-03-20 10:40:00,105.73,105.95,105.72,105.84,141132.0,104.9759,105.1944,104.966,105.0852,141132.0
2025-03-20 10:50:00,105.83,106.0,105.61,105.65,141450.0,105.0752,105.244,104.8568,104.8965,141450.0
2025-03-20 11:00:00,105.66,105.68,105.21,105.24,202206.0,104.9064,104.9263,104.4597,104.4894,202206.0
2025-03-20 11:10:00,105.24,105.25,104.7,104.98,282064.0,104.4894,104.4994,103.9533,104.2313,282064.0
2025-03-20 11:20:00,104.96,105.41,104.87,105.31,156121.0,104.2114,104.6582,104.1221,104.5589,156121.0
2025-03-20 11:30:00,105.31,105.45,105.17,105.44,111987.0,104.5589,104.6979,104.4199,104.688,111987.0
2025-03-20 11:40:00,105.45,105.71,105.44,105.58,124701.0,104.6979,104.9561,104.688,104.827,124701.0
2025-03-20 11:50:00,105.58,105.63,105.42,105.49,110288.0,104.827,104.8767,104.6682,104.7377,110288.0
2025-03-20 12:00:00,105.48,105.5,105.32,105.42,75409.0,104.7277,104.7476,104.5689,104.6682,75409.0
2025-03-20 12:10:00,105.41,105.44,105.16,105.21,105410.0,104.6582,104.688,104.41,104.4597,105410.0
2025-03-20 12:20:00,105.22,105.26,105.05,105.09,110489.0,104.4696,104.5093,104.3008,104.3405,110489.0
2025-03-20 12:30:00,105.09,105.32,105.07,105.26,78414.0,104.3405,104.5689,104.3207,104.5093,78414.0
2025-03-20 12:40:00,105.26,105.36,105.08,105.08,74955.0,104.5093,104.6086,104.3306,104.3306,74955.0
2025-03-20 12:50:00,105.11,105.25,105.05,105.18,68703.0,104.3604,104.4994,104.3008,104.4299,68703.0
2025-03-20 13:00:00,105.17,105.53,105.13,105.51,67148.0,104.4199,104.7774,104.3802,104.7575,67148.0
2025-03-20 13:10:00,105.52,105.56,105.33,105.35,58984.0,104.7674,104.8072,104.5788,104.5987,58984.0
2025-03-20 13:20:00,105.35,105.36,105.06,105.18,82403.0,104.5987,104.6086,104.3107,104.4299,82403.0
2025-03-20 13:30:00,105.18,105.22,105.1,105.21,89657.0,104.4299,104.4696,104.3504,104.4597,89657.0
2025-03-20 13:40:00,105.2,105.22,105.08,105.08,93578.0,104.4497,104.4696,104.3306,104.3306,93578.0
2025-03-20 13:50:00,105.09,105.12,104.7,104.73,97561.0,104.3405,104.3703,103.9533,103.9831,97561.0
2025-03-20 14:00:00,104.74,104.9,104.73,104.86,63636.0,103.993,104.1519,103.9831,104.1121,63636.0
2025-03-20 14:10:00,104.87,105.06,104.86,105.01,89198.0,104.1221,104.3107,104.1121,104.2611,89198.0
2025-03-20 14:20:00,105.0,105.32,105.0,105.27,122293.0,104.2512,104.5689,104.2512,104.5192,122293.0
2025-03-20 14:30:00,105.27,105.53,105.15,105.47,153743.0,104.5192,104.7774,104.4001,104.7178,153743.0
2025-03-20 14:40:00,105.47,105.61,105.43,105.51,97897.0,104.7178,104.8568,104.6781,104.7575,97897.0
2025-03-20 14:50:00,105.52,105.56,105.19,105.19,70852.0,104.7674,104.8072,104.4398,104.4398,70852.0
2025-03-20 15:00:00,105.2,105.48,105.16,105.34,153425.0,104.4497,104.7277,104.41,104.5887,153425.0
2025-03-20 15:10:00,105.34,105.56,105.33,105.54,112694.0,104.5887,104.8072,104.5788,104.7873,112694.0
2025-03-20 15:20:00,105.54,105.55,105.44,105.46,106825.0,104.7873,104.7972,104.688,104.7079,106825.0
2025-03-20 15:30:00,105.45,105.62,105.44,105.52,182617.0,104.6979,104.8667,104.688,104.7674,182617.0
2025-03-20 15:40:00,105.53,105.65,105.47,105.58,203151.0,104.7774,104.8965,104.7178,104.827,203151.0
2025-03-20 15:50:00,105.57,105.93,105.41,105.85,931940.0,104.8171,105.1745,104.6582,105.0951,931940.0
2025-03-21 09:30:00,105.0,106.96,104.91,106.73,1205953.0,104.2512,106.1972,104.1618,105.9688,1205953.0
2025-03-21 09:40:00,106.8,106.94,106.47,106.58,125783.0,106.0383,106.1773,105.7107,105.8199,125783.0
2025-03-21 09:50:00,106.59,106.66,106.33,106.54,108231.0,105.8298,105.8993,105.5717,105.7802,108231.0
2025-03-21 10:00:00,106.56,106.69,105.94,106.0,130600.0,105.8,105.9291,105.1844,105.244,130600.0
2025-03-21 10:10:00,106.0,106.27,105.88,106.27,81196.0,105.244,105.5121,105.1249,105.5121,81196.0
2025-03-21 10:20:00,106.29,106.53,106.2,106.26,89080.0,105.532,105.7702,105.4426,105.5022,89080.0
2025-03-21 10:30:00,106.27,106.32,106.12,106.21,77986.0,105.5121,105.5617,105.3632,105.4525,77986.0
2025-03-21 10:40:00,106.25,106.45,106.06,106.19,87035.0,105.4922,105.6908,105.3036,105.4327,87035.0
2025-03-21 10:50:00,106.2,106.41,106.03,106.39,112448.0,105.4426,105.6511,105.2738,105.6312,112448.0
2025-03-21 11:00:00,106.4,106.48,106.15,106.16,64532.0,105.6412,105.7206,105.3929,105.4029,64532.0
2025-03-21 11:10:00,106.17,106.25,105.9,105.94,60116.0,105.4128,105.4922,105.1447,105.1844,60116.0
2025-03-21 11:20:00,105.96,106.0,105.88,106.0,50574.0,105.2043,105.244,105.1249,105.244,50574.0
2025-03-21 11:30:00,105.99,106.27,105.96,106.27,59510.0,105.2341,105.5121,105.2043,105.5121,59510.0
2025-03-21 11:40:00,106.29,106.55,106.29,106.35,88234.0,105.532,105.7901,105.532,105.5915,88234.0
2025-03-21 11:50:00,106.35,106.57,106.26,106.28,234154.0,105.5915,105.81,105.5022,105.522,234154.0
2025-03-21 12:00:00,106.25,106.56,106.21,106.52,72861.0,105.4922,105.8,105.4525,105.7603,72861.0
2025-03-21 12:10:00,106.51,106.63,106.45,106.53,79651.0,105.7504,105.8695,105.6908,105.7702,79651.0
2025-03-21 12:20:00,106.53,106.68,106.51,106.59,75303.0,105.7702,105.9192,105.7504,105.8298,75303.0
2025-03-21 12:30:00,106.59,106.59,106.27,106.42,70533.0,105.8298,105.8298,105.5121,105.661,70533.0
2025-03-21 12:40:00,106.43,106.46,106.33,106.4,36024.0,105.671,105.7007,105.5717,105.6412,36024.0
2025-03-21 12:50:00,106.4,106.4,106.25,106.39,76270.0,105.6412,105.6412,105.4922,105.6312,76270.0
2025-03-21 13:00:00,106.39,106.39,106.24,106.3,35411.0,105.6312,105.6312,105.4823,105.5419,35411.0
2025-03-21 13:10:00,106.31,106.33,106.05,106.05,39711.0,105.5518,105.5717,105.2937,105.2937,39711.0
2025-03-21 13:20:00,106.05,106.13,105.96,105.96,34120.0,105.2937,105.3731,105.2043,105.2043,34120.0
2025-03-21 13:30:00,105.96,105.97,105.85,105.91,44739.0,105.2043,105.2142,105.0951,105.1547,44739.0
2025-03-21 13:40:00,105.92,106.08,105.91,106.01,34787.0,105.1646,105.3234,105.1547,105.2539,34787.0
2025-03-21 13:50:00,106.01,106.08,105.92,105.98,60691.0,105.2539,105.3234,105.1646,105.2242,60691.0
2025-03-21 14:00:00,105.98,106.0,105.81,105.96,37934.0,105.2242,105.244,105.0554,105.2043,37934.0
2025-03-21 14:10:00,105.97,105.99,105.86,105.89,45697.0,105.2142,105.2341,105.105,105.1348,45697.0
2025-03-21 14:20:00,105.88,105.9,105.68,105.71,65444.0,105.1249,105.1447,104.9263,104.9561,65444.0
2025-03-21 14:30:00,105.7,105.87,105.62,105.65,64611.0,104.9462,105.1149,104.8667,104.8965,64611.0
2025-03-21 14:40:00,105.64,105.74,105.51,105.61,59271.0,104.8866,104.9859,104.7575,104.8568,59271.0
2025-03-21 14:50:00,105.6,105.66,105.47,105.5,67762.0,104.8469,104.9064,104.7178,104.7476,67762.0
2025-03-21 15:00:00,105.49,105.67,105.4,105.65,100702.0,104.7377,104.9164,104.6483,104.8965,100702.0
2025-03-21 15:10:00,105.65,105.66,105.47,105.5,131553.0,104.8965,104.9064,104.7178,104.7476,131553.0
2025-03-21 15:20:00,105.51,105.68,105.49,105.64,179637.0,104.7575,104.9263,104.7377,104.8866,179637.0
2025-03-21 15:30:00,105.64,105.94,105.59,105.87,165264.0,104.8866,105.1844,104.8369,105.1149,165264.0
2025-03-21 15:40:00,105.87,105.87,105.58,105.64,231370.0,105.1149,105.1149,104.827,104.8866,231370.0
2025-03-21 15:50:00,105.65,107.42,105.65,106.99,2637321.0,104.8965,106.6539,104.8965,106.227,2637321.0
2025-03-24 09:30:00,107.17,107.28,106.12,106.51,254660.0,106.4057,106.5149,105.3632,105.7504,254660.0
2025-03-24 09:40:00,106.51,107.03,106.45,106.71,126293.0,105.7504,106.2667,105.6908,105.949,126293.0
2025-03-24 09:50:00,106.74,106.99,106.5,106.89,227856.0,105.9787,106.227,105.7405,106.1277,227856.0
2025-03-24 10:00:00,106.86,107.31,106.83,107.11,94369.0,106.0979,106.5447,106.0681,106.3461,94369.0
2025-03-24 10:10:00,107.1,107.3,107.01,107.11,138940.0,106.3362,106.5347,106.2468,106.3461,138940.0
2025-03-24 10:20:00,107.11,107.18,106.93,106.93,76565.0,106.3461,106.4156,106.1674,106.1674,76565.0
2025-03-24 10:30:00,106.95,107.03,106.81,107.0,86422.0,106.1872,106.2667,106.0482,106.2369,86422.0
2025-03-24 10:40:00,106.99,107.24,106.91,107.23,52115.0,106.227,106.4752,106.1475,106.4652,52115.0
2025-03-24 10:50:00,107.22,107.39,107.21,107.32,41502.0,106.4553,106.6241,106.4454,106.5546,41502.0
2025-03-24 11:00:00,107.31,107.33,107.04,107.04,41368.0,106.5447,106.5645,106.2766,106.2766,41368.0
2025-03-24 11:10:00,107.01,107.17,106.94,106.97,140551.0,106.2468,106.4057,106.1773,106.2071,140551.0
2025-03-24 11:20:00,106.96,107.07,106.92,107.05,71007.0,106.1972,106.3064,106.1575,106.2865,71007.0
2025-03-24 11:30:00,107.05,107.11,106.98,107.0,35341.0,106.2865,106.3461,106.217,106.2369,35341.0
2025-03-24 11:40:00,107.02,107.07,106.95,107.0,33844.0,106.2567,106.3064,106.1872,106.2369,33844.0
2025-03-24 11:50:00,107.0,107.1,106.95,107.1,137977.0,106.2369,106.3362,106.1872,106.3362,137977.0
2025-03-24 12:00:00,107.1,107.16,107.08,107.11,26389.0,106.3362,106.3957,106.3163,106.3461,26389.0
2025-03-24 12:10:00,107.09,107.13,106.92,106.92,50015.0,106.3262,106.366,106.1575,106.1575,50015.0
2025-03-24 12:20:00,106.92,106.97,106.81,106.81,69800.0,106.1575,106.2071,106.0482,106.0482,69800.0
2025-03-24 12:30:00,106.81,106.81,106.46,106.47,63278.0,106.0482,106.0482,105.7007,105.7107,63278.0
2025-03-24 12:40:00,106.48,106.57,106.31,106.57,72117.0,105.7206,105.81,105.5518,105.81,72117.0
2025-03-24 12:50:00,106.57,106.57,106.19,106.2,35621.0,105.81,105.81,105.4327,105.4426,35621.0
2025-03-24 13:00:00,106.22,106.27,106.09,106.14,99116.0,105.4625,105.5121,105.3334,105.383,99116.0
2025-03-24 13:10:00,106.15,106.36,106.11,106.27,49744.0,105.3929,105.6015,105.3532,105.5121,49744.0
2025-03-24 13:20:00,106.29,106.29,106.11,106.17,47162.0,105.532,105.532,105.3532,105.4128,47162.0
2025-03-24 13:30:00,106.17,106.24,106.17,106.23,46861.0,105.4128,105.4823,105.4128,105.4724,46861.0
2025-03-24 13:40:00,106.23,106.52,106.22,106.5,70352.0,105.4724,105.7603,105.4625,105.7405,70352.0
2025-03-24 13:50:00,106.47,106.54,106.43,106.5,57407.0,105.7107,105.7802,105.671,105.7405,57407.0
2025-03-24 14:00:00,106.48,106.48,106.33,106.41,41444.0,105.7206,105.7206,105.5717,105.6511,41444.0
2025-03-24 14:10:00,106.39,106.39,106.25,106.28,44842.0,105.6312,105.6312,105.4922,105.522,44842.0
2025-03-24 14:20:00,106.28,106.4,106.26,106.3,60151.0,105.522,105.6412,105.5022,105.5419,60151.0
2025-03-24 14:30:00,106.3,106.5,106.2,106.45,59105.0,105.5419,105.7405,105.4426,105.6908,59105.0
2025-03-24 14:40:00,106.45,106.54,106.38,106.53,35270.0,105.6908,105.7802,105.6213,105.7702,35270.0
2025-03-24 14:50:00,106.52,106.71,106.52,106.64,38559.0,105.7603,105.949,105.7603,105.8795,38559.0
2025-03-24 15:00:00,106.64,106.79,106.63,106.73,47531.0,105.8795,106.0284,105.8695,105.9688,47531.0
2025-03-24 15:10:00,106.72,106.88,106.68,106.85,66992.0,105.9589,106.1177,105.9192,106.088,66992.0
2025-03-24 15:20:00,106.85,106.89,106.77,106.81,67134.0,106.088,106.1277,106.0085,106.0482,67134.0
2025-03-24 15:30:00,106.81,107.02,106.79,106.96,75737.0,106.0482,106.2567,106.0284,106.1972,75737.0
2025-03-24 15:40:00,106.96,107.04,106.84,106.88,107704.0,106.1972,106.2766,106.078,106.1177,107704.0
2025-03-24 15:50:00,106.88,106.98,106.6,106.66,1090458.0,106.1177,106.217,105.8397,105.8993,1090458.0
2025-03-25 09:30:00,106.74,107.0,106.3,106.77,284058.0,105.9787,106.2369,105.5419,106.0085,284058.0
2025-03-25 09:40:00,106.69,106.88,106.46,106.76,74584.0,105.9291,106.1177,105.7007,105.9986,74584.0
2025-03-25 09:50:00,106.75,107.2,106.74,107.09,80237.0,105.9887,106.4355,105.9787,106.3262,80237.0
2025-03-25 10:00:00,107.07,107.32,106.95,107.01,97930.0,106.3064,106.5546,106.1872,106.2468,97930.0
2025-03-25 10:10:00,107.0,107.14,106.76,106.85,141919.0,106.2369,106.3759,105.9986,106.088,141919.0
2025-03-25 10:20:00,106.83,107.0,106.77,106.84,122499.0,106.0681,106.2369,106.0085,106.078,122499.0
2025-03-25 10:30:00,106.83,107.01,106.83,106.95,98166.0,106.0681,106.2468,106.0681,106.1872,98166.0
2025-03-25 10:40:00,106.96,107.01,106.78,106.98,39066.0,106.1972,106.2468,106.0185,106.217,39066.0
2025-03-25 10:50:00,106.98,107.38,106.95,107.25,155702.0,106.217,106.6142,106.1872,106.4851,155702.0
2025-03-25 11:00:00,107.23,107.54,107.17,107.41,47364.0,106.4652,106.773,106.4057,106.644,47364.0
2025-03-25 11:10:00,107.42,107.76,107.32,107.62,199378.0,106.6539,106.9915,106.5546,106.8525,199378.0
2025-03-25 11:20:00,107.62,107.88,107.62,107.72,79208.0,106.8525,107.1106,106.8525,106.9518,79208.0
2025-03-25 11:30:00,107.72,107.72,107.42,107.47,54530.0,106.9518,106.9518,106.6539,106.7035,54530.0
2025-03-25 11:40:00,107.47,107.51,107.21,107.22,31865.0,106.7035,106.7432,106.4454,106.4553,31865.0
2025-03-25 11:50:00,107.22,107.26,107.11,107.22,32043.0,106.4553,106.495,106.3461,106.4553,32043.0
2025-03-25 12:00:00,107.2,107.27,106.96,107.02,55277.0,106.4355,106.505,106.1972,106.2567,55277.0
2025-03-25 12:10:00,107.02,107.04,106.86,106.98,49779.0,106.2567,106.2766,106.0979,106.217,49779.0
2025-03-25 12:20:00,107.0,107.16,106.97,107.07,58093.0,106.2369,106.3957,106.2071,106.3064,58093.0
2025-03-25 12:30:00,107.09,107.2,107.03,107.12,45363.0,106.3262,106.4355,106.2667,106.356,45363.0
2025-03-25 12:40:00,107.12,107.29,107.11,107.24,95619.0,106.356,106.5248,106.3461,106.4752,95619.0
2025-03-25 12:50:00,107.25,107.64,107.24,107.6,54328.0,106.4851,106.8723,106.4752,106.8326,54328.0
2025-03-25 13:00:00,107.58,107.71,107.56,107.66,52738.0,106.8128,106.9418,106.7929,106.8922,52738.0
2025-03-25 13:10:00,107.66,107.76,107.4,107.41,46106.0,106.8922,106.9915,106.634,106.644,46106.0
2025-03-25 13:20:00,107.42,107.53,107.31,107.45,44195.0,106.6539,106.7631,106.5447,106.6837,44195.0
2025-03-25 13:30:00,107.47,107.51,107.15,107.15,47385.0,106.7035,106.7432,106.3858,106.3858,47385.0
2025-03-25 13:40:00,107.15,107.23,107.07,107.08,78800.0,106.3858,106.4652,106.3064,106.3163,78800.0
2025-03-25 13:50:00,107.08,107.12,106.87,106.87,55860.0,106.3163,106.356,106.1078,106.1078,55860.0
2025-03-25 14:00:00,106.87,106.99,106.79,106.98,47183.0,106.1078,106.227,106.0284,106.217,47183.0
2025-03-25 14:10:00,107.02,107.25,107.01,107.11,62431.0,106.2567,106.4851,106.2468,106.3461,62431.0
2025-03-25 14:20:00,107.11,107.31,107.11,107.19,64843.0,106.3461,106.5447,106.3461,106.4255,64843.0
2025-03-25 14:30:00,107.19,107.4,107.15,107.38,73468.0,106.4255,106.634,106.3858,106.6142,73468.0
2025-03-25 14:40:00,107.37,107.5,107.35,107.41,80875.0,106.6042,106.7333,106.5844,106.644,80875.0
2025-03-25 14:50:00,107.4,107.56,107.13,107.18,193071.0,106.634,106.7929,106.366,106.4156,193071.0
2025-03-25 15:00:00,107.18,107.4,106.93,107.06,144852.0,106.4156,106.634,106.1674,106.2965,144852.0
2025-03-25 15:10:00,107.05,107.14,106.89,107.02,75343.0,106.2865,106.3759,106.1277,106.2567,75343.0
2025-03-25 15:20:00,107.02,107.11,106.91,106.98,65345.0,106.2567,106.3461,106.1475,106.217,65345.0
2025-03-25 15:30:00,106.99,107.15,106.91,107.03,147585.0,106.227,106.3858,106.1475,106.2667,147585.0
2025-03-25 15:40:00,107.03,107.18,106.97,107.13,143979.0,106.2667,106.4156,106.2071,106.366,143979.0
2025-03-25 15:50:00,107.12,107.95,107.03,107.87,1087151.0,106.356,107.1801,106.2667,107.1007,1087151.0
2025-03-26 09:30:00,107.99,108.88,107.9,108.61,266732.0,107.2198,108.1035,107.1305,107.8354,266732.0
2025-03-26 09:40:00,108.67,108.76,108.06,108.45,89698.0,107.895,107.9843,107.2893,107.6765,89698.0
2025-03-26 09:50:00,108.45,109.09,108.44,108.84,121953.0,107.6765,108.312,107.6666,108.0638,121953.0
2025-03-26 10:00:00,108.82,109.75,108.82,109.7,156132.0,108.0439,108.9673,108.0439,108.9176,156132.0
2025-03-26 10:10:00,109.69,110.46,109.66,110.12,323717.0,108.9077,109.6722,108.8779,109.3346,323717.0
2025-03-26 10:20:00,110.07,110.07,109.36,109.51,72226.0,109.285,109.285,108.5801,108.729,72226.0
2025-03-26 10:30:00,109.52,109.76,109.44,109.48,105009.0,108.7389,108.9772,108.6595,108.6992,105009.0
2025-03-26 10:40:00,109.47,109.84,109.37,109.52,65382.0,108.6893,109.0566,108.59,108.7389,65382.0
2025-03-26 10:50:00,109.52,109.59,109.12,109.19,115743.0,108.7389,108.8084,108.3418,108.4113,115743.0
2025-03-26 11:00:00,109.19,109.35,109.1,109.23,85524.0,108.4113,108.5701,108.3219,108.451,85524.0
2025-03-26 11:10:00,109.23,109.25,109.03,109.14,82787.0,108.451,108.4708,108.2524,108.3616,82787.0
2025-03-26 11:20:00,109.14,109.21,108.96,109.19,69636.0,108.3616,108.4311,108.1829,108.4113,69636.0
2025-03-26 11:30:00,109.19,109.36,109.17,109.33,54805.0,108.4113,108.5801,108.3914,108.5503,54805.0
2025-03-26 11:40:00,109.31,109.4,109.09,109.22,70726.0,108.5304,108.6198,108.312,108.4411,70726.0
2025-03-26 11:50:00,109.2,109.35,109.14,109.29,61918.0,108.4212,108.5701,108.3616,108.5106,61918.0
2025-03-26 12:00:00,109.3,109.41,109.08,109.11,45241.0,108.5205,108.6297,108.3021,108.3318,45241.0
2025-03-26 12:10:00,109.11,109.23,109.08,109.2,42706.0,108.3318,108.451,108.3021,108.4212,42706.0
2025-03-26 12:20:00,109.22,109.3,109.13,109.26,52512.0,108.4411,108.5205,108.3517,108.4808,52512.0
2025-03-26 12:30:00,109.26,109.37,109.12,109.2,86472.0,108.4808,108.59,108.3418,108.4212,86472.0
2025-03-26 12:40:00,109.19,109.31,109.11,109.3,58962.0,108.4113,108.5304,108.3318,108.5205,58962.0
2025-03-26 12:50:00,109.3,109.33,109.21,109.3,60946.0,108.5205,108.5503,108.4311,108.5205,60946.0
2025-03-26 13:00:00,109.3,109.42,109.3,109.41,53174.0,108.5205,108.6396,108.5205,108.6297,53174.0
2025-03-26 13:10:00,109.42,109.46,109.32,109.44,56180.0,108.6396,108.6793,108.5403,108.6595,56180.0
2025-03-26 13:20:00,109.46,109.62,109.46,109.58,55324.0,108.6793,108.8382,108.6793,108.7985,55324.0
2025-03-26 13:30:00,109.58,109.87,109.53,109.84,81089.0,108.7985,109.0864,108.7488,109.0566,81089.0
2025-03-26 13:40:00,109.84,109.95,109.67,109.77,62557.0,109.0566,109.1658,108.8878,108.9871,62557.0
2025-03-26 13:50:00,109.78,109.85,109.77,109.8,46826.0,108.9971,109.0666,108.9871,109.0169,46826.0
2025-03-26 14:00:00,109.8,110.1,109.77,110.07,78609.0,109.0169,109.3148,108.9871,109.285,78609.0
2025-03-26 14:10:00,110.07,110.12,109.79,109.82,98022.0,109.285,109.3346,109.007,109.0368,98022.0
2025-03-26 14:20:00,109.81,109.95,109.81,109.85,53839.0,109.0268,109.1658,109.0268,109.0666,53839.0
2025-03-26 14:30:00,109.85,109.87,109.64,109.69,56487.0,109.0666,109.0864,108.8581,108.9077,56487.0
2025-03-26 14:40:00,109.69,109.75,109.6,109.68,47381.0,108.9077,108.9673,108.8183,108.8978,47381.0
2025-03-26 14:50:00,109.69,109.72,109.59,109.69,68978.0,108.9077,108.9375,108.8084,108.9077,68978.0
2025-03-26 15:00:00,109.71,109.71,109.53,109.66,58107.0,108.9276,108.9276,108.7488,108.8779,58107.0
2025-03-26 15:10:00,109.68,109.86,109.67,109.82,56733.0,108.8978,109.0765,108.8878,109.0368,56733.0
2025-03-26 15:20:00,109.84,109.93,109.7,109.9,90002.0,109.0566,109.146,108.9176,109.1162,90002.0
2025-03-26 15:30:00,109.91,109.96,109.76,109.86,127020.0,109.1261,109.1758,108.9772,109.0765,127020.0
2025-03-26 15:40:00,109.87,109.91,109.68,109.74,133349.0,109.0864,109.1261,108.8978,108.9573,133349.0
2025-03-26 15:50:00,109.74,109.88,109.21,109.27,651565.0,108.9573,109.0963,108.4311,108.4907,651565.0
2025-03-27 09:30:00,110.0,111.45,109.73,111.33,320128.0,109.2155,110.6552,108.9474,110.536,320128.0
2025-03-27 09:40:00,111.31,111.81,110.67,110.7,204895.0,110.5161,111.0126,109.8807,109.9105,204895.0
2025-03-27 09:50:00,110.71,110.97,110.39,110.85,139198.0,109.9204,110.1786,109.6027,110.0594,139198.0
2025-03-27 10:00:00,110.9,111.1,110.79,111.09,91100.0,110.1091,110.3076,109.9999,110.2977,91100.0
2025-03-27 10:10:00,111.09,111.13,110.54,110.81,129837.0,110.2977,110.3374,109.7516,110.0197,129837.0
2025-03-27 10:20:00,110.81,111.1,110.79,111.03,125880.0,110.0197,110.3076,109.9999,110.2381,125880.0
2025-03-27 10:30:00,111.04,111.17,110.55,110.76,120294.0,110.2481,110.3771,109.7616,109.9701,120294.0
2025-03-27 10:40:00,110.75,110.83,110.57,110.73,65582.0,109.9601,110.0396,109.7814,109.9403,65582.0
2025-03-27 10:50:00,110.75,110.79,110.61,110.69,44626.0,109.9601,109.9999,109.8211,109.9006,44626.0
2025-03-27 11:00:00,110.67,110.79,110.6,110.76,75740.0,109.8807,109.9999,109.8112,109.9701,75740.0
2025-03-27 11:10:00,110.77,111.03,110.77,110.91,49576.0,109.98,110.2381,109.98,110.119,49576.0
2025-03-27 11:20:00,110.9,111.34,110.79,111.24,72434.0,110.1091,110.5459,109.9999,110.4466,72434.0
2025-03-27 11:30:00,111.23,111.23,111.03,111.12,69285.0,110.4367,110.4367,110.2381,110.3275,69285.0
2025-03-27 11:40:00,111.13,111.13,110.88,111.05,44376.0,110.3374,110.3374,110.0892,110.258,44376.0
2025-03-27 11:50:00,111.03,111.13,110.91,111.02,30847.0,110.2381,110.3374,110.119,110.2282,30847.0
2025-03-27 12:00:00,111.0,111.17,110.97,111.12,42335.0,110.2084,110.3771,110.1786,110.3275,42335.0
2025-03-27 12:10:00,111.11,111.21,110.97,111.2,74388.0,110.3176,110.4169,110.1786,110.4069,74388.0
2025-03-27 12:20:00,111.2,111.34,111.01,111.01,63547.0,110.4069,110.5459,110.2183,110.2183,63547.0
2025-03-27 12:30:00,111.05,111.08,110.78,110.9,57747.0,110.258,110.2878,109.9899,110.1091,57747.0
2025-03-27 12:40:00,110.9,110.96,110.76,110.76,40882.0,110.1091,110.1686,109.9701,109.9701,40882.0
2025-03-27 12:50:00,110.77,110.96,110.71,110.82,71088.0,109.98,110.1686,109.9204,110.0296,71088.0
2025-03-27 13:00:00,110.83,110.96,110.79,110.91,29439.0,110.0396,110.1686,109.9999,110.119,29439.0
2025-03-27 13:10:00,110.92,111.06,110.9,111.0,47083.0,110.1289,110.2679,110.1091,110.2084,47083.0
2025-03-27 13:20:00,111.01,111.13,110.97,111.0,40388.0,110.2183,110.3374,110.1786,110.2084,40388.0
2025-03-27 13:30:00,111.01,111.12,110.96,111.05,30109.0,110.2183,110.3275,110.1686,110.258,30109.0
2025-03-27 13:40:00,111.07,111.15,111.0,111.05,35825.0,110.2779,110.3573,110.2084,110.258,35825.0
2025-03-27 13:50:00,111.05,111.05,110.81,110.88,31280.0,110.258,110.258,110.0197,110.0892,31280.0
2025-03-27 14:00:00,110.89,110.93,110.78,110.88,35970.0,110.0991,110.1389,109.9899,110.0892,35970.0
2025-03-27 14:10:00,110.88,111.05,110.87,110.98,37419.0,110.0892,110.258,110.0793,110.1885,37419.0
2025-03-27 14:20:00,110.97,111.32,110.96,111.22,63655.0,110.1786,110.5261,110.1686,110.4268,63655.0
2025-03-27 14:30:00,111.22,111.34,111.18,111.26,52840.0,110.4268,110.5459,110.3871,110.4665,52840.0
2025-03-27 14:40:00,111.3,111.34,111.11,111.13,39896.0,110.5062,110.5459,110.3176,110.3374,39896.0
2025-03-27 14:50:00,111.13,111.21,111.07,111.11,52519.0,110.3374,110.4169,110.2779,110.3176,52519.0
2025-03-27 15:00:00,111.11,111.28,111.03,111.19,56331.0,110.3176,110.4864,110.2381,110.397,56331.0
2025-03-27 15:10:00,111.19,111.22,111.11,111.2,50234.0,110.397,110.4268,110.3176,110.4069,50234.0
2025-03-27 15:20:00,111.21,111.37,111.18,111.31,67518.0,110.4169,110.5757,110.3871,110.5161,67518.0
2025-03-27 15:30:00,111.31,111.32,111.13,111.14,73181.0,110.5161,110.5261,110.3374,110.3474,73181.0
2025-03-27 15:40:00,111.14,111.35,111.11,111.3,102984.0,110.3474,110.5559,110.3176,110.5062,102984.0
2025-03-27 15:50:00,111.3,111.38,111.11,111.12,370499.0,110.5062,110.5856,110.3176,110.3275,370499.0
2025-03-28 09:30:00,111.15,111.45,109.77,109.88,210564.0,110.3573,110.6552,108.9871,109.0963,210564.0
2025-03-28 09:40:00,109.88,110.21,109.64,110.15,132488.0,109.0963,109.424,108.8581,109.3644,132488.0
2025-03-28 09:50:00,110.18,110.86,110.18,110.58,68269.0,109.3942,110.0694,109.3942,109.7914,68269.0
2025-03-28 10:00:00,110.57,111.06,110.32,110.84,90841.0,109.7814,110.2679,109.5332,110.0495,90841.0
2025-03-28 10:10:00,110.83,110.97,110.76,110.82,111156.0,110.0396,110.1786,109.9701,110.0296,111156.0
2025-03-28 10:20:00,110.83,111.06,110.75,111.04,60824.0,110.0396,110.2679,109.9601,110.2481,60824.0
2025-03-28 10:30:00,111.04,111.31,110.95,111.15,279231.0,110.2481,110.5161,110.1587,110.3573,279231.0
2025-03-28 10:40:00,111.17,111.18,110.84,111.05,126089.0,110.3771,110.3871,110.0495,110.258,126089.0
2025-03-28 10:50:00,111.04,111.19,110.97,111.12,61930.0,110.2481,110.397,110.1786,110.3275,61930.0
2025-03-28 11:00:00,111.12,111.31,110.98,111.28,108140.0,110.3275,110.5161,110.1885,110.4864,108140.0
2025-03-28 11:10:00,111.28,111.46,111.22,111.42,76394.0,110.4864,110.6651,110.4268,110.6254,76394.0
2025-03-28 11:20:00,111.41,111.5,111.27,111.38,79365.0,110.6154,110.7048,110.4764,110.5856,79365.0
2025-03-28 11:30:00,111.39,111.71,111.35,111.48,93347.0,110.5956,110.9133,110.5559,110.6849,93347.0
2025-03-28 11:40:00,111.48,111.6,111.45,111.49,66986.0,110.6849,110.8041,110.6552,110.6949,66986.0
2025-03-28 11:50:00,111.56,111.56,111.43,111.52,56599.0,110.7644,110.7644,110.6353,110.7247,56599.0
2025-03-28 12:00:00,111.51,111.89,111.51,111.74,84317.0,110.7147,111.092,110.7147,110.9431,84317.0
2025-03-28 12:10:00,111.77,111.95,111.56,111.8,212240.0,110.9729,111.1516,110.7644,111.0027,212240.0
2025-03-28 12:20:00,111.8,111.84,111.75,111.79,28123.0,111.0027,111.0424,110.953,110.9927,28123.0
2025-03-28 12:30:00,111.78,111.83,111.72,111.8,46113.0,110.9828,111.0324,110.9232,111.0027,46113.0
2025-03-28 12:40:00,111.8,111.87,111.69,111.73,81001.0,111.0027,111.0722,110.8934,110.9332,81001.0
2025-03-28 12:50:00,111.72,111.83,111.58,111.76,446155.0,110.9232,111.0324,110.7842,110.9629,446155.0
2025-03-28 13:00:00,111.76,111.86,111.75,111.84,38977.0,110.9629,111.0622,110.953,111.0424,38977.0
2025-03-28 13:10:00,111.84,111.88,111.77,111.83,61568.0,111.0424,111.0821,110.9729,111.0324,61568.0
2025-03-28 13:20:00,111.83,111.9,111.77,111.83,55597.0,111.0324,111.1019,110.9729,111.0324,55597.0
2025-03-28 13:30:00,111.84,111.97,111.81,111.89,33727.0,111.0424,111.1714,111.0126,111.092,33727.0
2025-03-28 13:40:00,111.91,111.91,111.75,111.79,39909.0,111.1119,111.1119,110.953,110.9927,39909.0
2025-03-28 13:50:00,111.79,111.95,111.7,111.91,49551.0,110.9927,111.1516,110.9034,111.1119,49551.0
2025-03-28 14:00:00,111.91,112.0,111.87,111.98,64089.0,111.1119,111.2012,111.0722,111.1814,64089.0
2025-03-28 14:10:00,111.99,112.04,111.74,111.9,207468.0,111.1913,111.2409,110.9431,111.1019,207468.0
2025-03-28 14:20:00,111.92,112.02,111.87,111.97,62480.0,111.1218,111.2211,111.0722,111.1714,62480.0
2025-03-28 14:30:00,111.94,112.07,111.9,111.93,77504.0,111.1417,111.2707,111.1019,111.1317,77504.0
2025-03-28 14:40:00,111.91,111.94,111.75,111.83,73397.0,111.1119,111.1417,110.953,111.0324,73397.0
2025-03-28 14:50:00,111.83,112.11,111.83,112.1,61805.0,111.0324,111.3104,111.0324,111.3005,61805.0
2025-03-28 15:00:00,112.1,112.38,112.1,112.23,91205.0,111.3005,111.5785,111.3005,111.4296,91205.0
2025-03-28 15:10:00,112.24,112.34,112.11,112.23,129502.0,111.4395,111.5388,111.3104,111.4296,129502.0
2025-03-28 15:20:00,112.23,112.35,112.23,112.3,91166.0,111.4296,111.5487,111.4296,111.4991,91166.0
2025-03-28 15:30:00,112.3,112.38,112.13,112.15,113190.0,111.4991,111.5785,111.3303,111.3502,113190.0
2025-03-28 15:40:00,112.15,112.3,111.98,112.11,128497.0,111.3502,111.4991,111.1814,111.3104,128497.0
2025-03-28 15:50:00,112.11,112.15,111.73,111.79,484348.0,111.3104,111.3502,110.9332,110.9927,484348.0
2025-03-31 09:30:00,109.67,110.64,109.6,110.42,373705.0,108.8878,109.8509,108.8183,109.6325,373705.0
2025-03-31 09:40:00,110.45,111.03,110.23,110.53,172740.0,109.6623,110.2381,109.4439,109.7417,172740.0
2025-03-31 09:50:00,110.58,111.36,110.39,111.2,84120.0,109.7914,110.5658,109.6027,110.4069,84120.0
2025-03-31 10:00:00,111.25,111.25,110.87,111.13,98912.0,110.4566,110.4566,110.0793,110.3374,98912.0
2025-03-31 10:10:00,111.12,111.26,111.01,111.26,78946.0,110.3275,110.4665,110.2183,110.4665,78946.0
2025-03-31 10:20:00,111.24,111.6,110.95,111.55,140133.0,110.4466,110.8041,110.1587,110.7544,140133.0
2025-03-31 10:30:00,111.57,112.09,111.49,112.09,224970.0,110.7743,111.2906,110.6949,111.2906,224970.0
2025-03-31 10:40:00,112.09,112.25,111.86,112.18,113357.0,111.2906,111.4494,111.0622,111.3799,113357.0
2025-03-31 10:50:00,112.18,112.18,111.9,112.0,110577.0,111.3799,111.3799,111.1019,111.2012,110577.0
2025-03-31 11:00:00,112.02,112.15,111.88,111.94,100073.0,111.2211,111.3502,111.0821,111.1417,100073.0
2025-03-31 11:10:00,111.91,112.3,111.9,112.22,92842.0,111.1119,111.4991,111.1019,111.4197,92842.0
2025-03-31 11:20:00,112.23,112.35,112.09,112.16,88689.0,111.4296,111.5487,111.2906,111.3601,88689.0
2025-03-31 11:30:00,112.14,112.16,111.78,111.84,113708.0,111.3402,111.3601,110.9828,111.0424,113708.0
2025-03-31 11:40:00,111.86,111.93,111.79,111.83,104307.0,111.0622,111.1317,110.9927,111.0324,104307.0
2025-03-31 11:50:00,111.81,111.85,111.47,111.57,76558.0,111.0126,111.0523,110.675,110.7743,76558.0
2025-03-31 12:00:00,111.57,111.69,111.38,111.48,108378.0,110.7743,110.8934,110.5856,110.6849,108378.0
2025-03-31 12:10:00,111.48,111.63,111.46,111.62,52994.0,110.6849,110.8339,110.6651,110.8239,52994.0
2025-03-31 12:20:00,111.63,111.63,111.44,111.53,44242.0,110.8339,110.8339,110.6452,110.7346,44242.0
2025-03-31 12:30:00,111.51,111.54,111.07,111.09,31636.0,110.7147,110.7445,110.2779,110.2977,31636.0
2025-03-31 12:40:00,111.09,111.15,110.83,110.94,36504.0,110.2977,110.3573,110.0396,110.1488,36504.0
2025-03-31 12:50:00,110.92,110.95,110.79,110.88,44181.0,110.1289,110.1587,109.9999,110.0892,44181.0
2025-03-31 13:00:00,110.87,110.91,110.71,110.91,40712.0,110.0793,110.119,109.9204,110.119,40712.0
2025-03-31 13:10:00,110.92,110.96,110.81,110.85,48866.0,110.1289,110.1686,110.0197,110.0594,48866.0
2025-03-31 13:20:00,110.83,111.08,110.8,111.05,57279.0,110.0396,110.2878,110.0098,110.258,57279.0
2025-03-31 13:30:00,111.04,111.12,110.96,111.03,48783.0,110.2481,110.3275,110.1686,110.2381,48783.0
2025-03-31 13:40:00,111.03,111.18,110.96,111.17,47163.0,110.2381,110.3871,110.1686,110.3771,47163.0
2025-03-31 13:50:00,111.2,111.4,111.12,111.23,41375.0,110.4069,110.6055,110.3275,110.4367,41375.0
2025-03-31 14:00:00,111.25,111.57,111.25,111.55,52014.0,110.4566,110.7743,110.4566,110.7544,52014.0
2025-03-31 14:10:00,111.55,111.64,111.42,111.47,54781.0,110.7544,110.8438,110.6254,110.675,54781.0
2025-03-31 14:20:00,111.49,111.52,111.32,111.43,58568.0,110.6949,110.7247,110.5261,110.6353,58568.0
2025-03-31 14:30:00,111.44,111.62,111.43,111.55,64968.0,110.6452,110.8239,110.6353,110.7544,64968.0
2025-03-31 14:40:00,111.53,111.7,111.51,111.66,54524.0,110.7346,110.9034,110.7147,110.8637,54524.0
2025-03-31 14:50:00,111.65,111.97,111.64,111.77,97634.0,110.8537,111.1714,110.8438,110.9729,97634.0
2025-03-31 15:00:00,111.75,111.91,111.69,111.88,87519.0,110.953,111.1119,110.8934,111.0821,87519.0
2025-03-31 15:10:00,111.87,112.27,111.87,112.23,66589.0,111.0722,111.4693,111.0722,111.4296,66589.0
2025-03-31 15:20:00,112.24,112.31,112.04,112.1,54497.0,111.4395,111.509,111.2409,111.3005,54497.0
2025-03-31 15:30:00,112.1,112.33,112.07,112.23,80198.0,111.3005,111.5289,111.2707,111.4296,80198.0
2025-03-31 15:40:00,112.23,112.46,112.13,112.14,121280.0,111.4296,111.6579,111.3303,111.3402,121280.0
2025-03-31 15:50:00,112.14,112.29,111.88,112.03,650527.0,111.3402,111.4892,111.0821,111.231,650527.0
2025-04-01 09:30:00,112.0,112.63,111.68,111.71,346386.0,111.2012,111.8267,110.8835,110.9133,346386.0
2025-04-01 09:40:00,111.64,111.8,111.33,111.73,121625.0,110.8438,111.0027,110.536,110.9332,121625.0
2025-04-01 09:50:00,111.73,111.76,111.15,111.26,74950.0,110.9332,110.9629,110.3573,110.4665,74950.0
2025-04-01 10:00:00,111.24,111.46,110.99,111.01,89120.0,110.4466,110.6651,110.1984,110.2183,89120.0
2025-04-01 10:10:00,111.01,111.23,110.89,111.22,46896.0,110.2183,110.4367,110.0991,110.4268,46896.0
2025-04-01 10:20:00,111.21,111.54,111.15,111.44,57880.0,110.4169,110.7445,110.3573,110.6452,57880.0
2025-04-01 10:30:00,111.43,111.7,111.28,111.67,50529.0,110.6353,110.9034,110.4864,110.8736,50529.0
2025-04-01 10:40:00,111.68,111.89,111.57,111.88,43614.0,110.8835,111.092,110.7743,111.0821,43614.0
2025-04-01 10:50:00,111.9,112.43,111.84,112.32,60375.0,111.1019,111.6282,111.0424,111.5189,60375.0
2025-04-01 11:00:00,112.34,112.63,112.29,112.62,69884.0,111.5388,111.8267,111.4892,111.8168,69884.0
2025-04-01 11:10:00,112.62,112.86,112.59,112.69,131635.0,111.8168,112.0551,111.787,111.8863,131635.0
2025-04-01 11:20:00,112.69,112.69,112.47,112.54,57372.0,111.8863,111.8863,111.6679,111.7374,57372.0
2025-04-01 11:30:00,112.51,112.56,112.03,112.12,151790.0,111.7076,111.7572,111.231,111.3204,151790.0
2025-04-01 11:40:00,112.12,112.16,111.92,112.01,89513.0,111.3204,111.3601,111.1218,111.2112,89513.0
2025-04-01 11:50:00,112.01,112.01,111.5,111.6,74083.0,111.2112,111.2112,110.7048,110.8041,74083.0
2025-04-01 12:00:00,111.61,111.71,111.52,111.54,72904.0,110.814,110.9133,110.7247,110.7445,72904.0
2025-04-01 12:10:00,111.55,111.75,111.44,111.75,42454.0,110.7544,110.953,110.6452,110.953,42454.0
2025-04-01 12:20:00,111.75,111.75,111.38,111.39,50835.0,110.953,110.953,110.5856,110.5956,50835.0
2025-04-01 12:30:00,111.37,111.57,111.33,111.49,48808.0,110.5757,110.7743,110.536,110.6949,48808.0
2025-04-01 12:40:00,111.48,111.67,111.45,111.57,61499.0,110.6849,110.8736,110.6552,110.7743,61499.0
2025-04-01 12:50:00,111.57,111.71,111.56,111.61,52262.0,110.7743,110.9133,110.7644,110.814,52262.0
2025-04-01 13:00:00,111.57,111.67,111.47,111.6,22972.0,110.7743,110.8736,110.675,110.8041,22972.0
2025-04-01 13:10:00,111.6,111.79,111.55,111.72,52167.0,110.8041,110.9927,110.7544,110.9232,52167.0
2025-04-01 13:20:00,111.72,111.72,111.55,111.6,36613.0,110.9232,110.9232,110.7544,110.8041,36613.0
2025-04-01 13:30:00,111.58,111.66,111.36,111.49,20182.0,110.7842,110.8637,110.5658,110.6949,20182.0
2025-04-01 13:40:00,111.49,111.49,111.27,111.42,31479.0,110.6949,110.6949,110.4764,110.6254,31479.0
2025-04-01 13:50:00,111.42,111.45,111.21,111.22,32904.0,110.6254,110.6552,110.4169,110.4268,32904.0
2025-04-01 14:00:00,111.22,111.26,111.08,111.16,97279.0,110.4268,110.4665,110.2878,110.3672,97279.0
2025-04-01 14:10:00,111.15,111.22,111.11,111.17,26818.0,110.3573,110.4268,110.3176,110.3771,26818.0
2025-04-01 14:20:00,111.2,111.28,111.17,111.27,34407.0,110.4069,110.4864,110.3771,110.4764,34407.0
2025-04-01 14:30:00,111.26,111.26,110.93,110.95,50159.0,110.4665,110.4665,110.1389,110.1587,50159.0
2025-04-01 14:40:00,110.96,111.12,110.96,111.07,49515.0,110.1686,110.3275,110.1686,110.2779,49515.0
2025-04-01 14:50:00,111.07,111.08,110.82,110.98,41647.0,110.2779,110.2878,110.0296,110.1885,41647.0
2025-04-01 15:00:00,110.98,111.0,110.82,110.89,38105.0,110.1885,110.2084,110.0296,110.0991,38105.0
2025-04-01 15:10:00,110.87,110.95,110.74,110.79,39856.0,110.0793,110.1587,109.9502,109.9999,39856.0
2025-04-01 15:20:00,110.78,110.89,110.7,110.84,43639.0,109.9899,110.0991,109.9105,110.0495,43639.0
2025-04-01 15:30:00,110.83,111.1,110.75,111.04,71381.0,110.0396,110.3076,109.9601,110.2481,71381.0
2025-04-01 15:40:00,111.03,111.07,110.93,111.06,75199.0,110.2381,110.2779,110.1389,110.2679,75199.0
2025-04-01 15:50:00,111.06,111.41,110.82,111.27,860831.0,110.2679,110.6154,110.0296,110.4764,860831.0
2025-04-02 09:30:00,111.28,111.7,110.82,111.27,245749.0,110.4864,110.9034,110.0296,110.4764,245749.0
2025-04-02 09:40:00,111.22,111.29,110.93,111.07,112325.0,110.4268,110.4963,110.1389,110.2779,112325.0
2025-04-02 09:50:00,111.03,111.49,110.95,111.41,99904.0,110.2381,110.6949,110.1587,110.6154,99904.0
2025-04-02 10:00:00,111.45,111.78,111.4,111.49,112069.0,110.6552,110.9828,110.6055,110.6949,112069.0
2025-04-02 10:10:00,111.51,111.87,111.49,111.62,197064.0,110.7147,111.0722,110.6949,110.8239,197064.0
2025-04-02 10:20:00,111.59,111.67,111.38,111.48,78022.0,110.7942,110.8736,110.5856,110.6849,78022.0
2025-04-02 10:30:00,111.47,111.69,111.42,111.61,86275.0,110.675,110.8934,110.6254,110.814,86275.0
2025-04-02 10:40:00,111.62,111.68,111.35,111.42,216334.0,110.8239,110.8835,110.5559,110.6254,216334.0
2025-04-02 10:50:00,111.4,111.54,111.31,111.43,201873.0,110.6055,110.7445,110.5161,110.6353,201873.0
2025-04-02 11:00:00,111.42,111.66,111.41,111.52,184294.0,110.6254,110.8637,110.6154,110.7247,184294.0
2025-04-02 11:10:00,111.51,111.68,111.42,111.52,78530.0,110.7147,110.8835,110.6254,110.7247,78530.0
2025-04-02 11:20:00,111.51,111.67,111.45,111.63,58534.0,110.7147,110.8736,110.6552,110.8339,58534.0
2025-04-02 11:30:00,111.63,111.73,111.1,111.11,208764.0,110.8339,110.9332,110.3076,110.3176,208764.0
2025-04-02 11:40:00,111.14,111.2,110.52,110.55,50592.0,110.3474,110.4069,109.7318,109.7616,50592.0
2025-04-02 11:50:00,110.54,110.76,110.47,110.64,58003.0,109.7516,109.9701,109.6821,109.8509,58003.0
2025-04-02 12:00:00,110.65,110.99,110.6,110.95,56951.0,109.8609,110.1984,109.8112,110.1587,56951.0
2025-04-02 12:10:00,110.98,111.17,110.94,110.98,37944.0,110.1885,110.3771,110.1488,110.1885,37944.0
2025-04-02 12:20:00,110.98,111.0,110.86,110.93,69443.0,110.1885,110.2084,110.0694,110.1389,69443.0
2025-04-02 12:30:00,110.93,110.96,110.69,110.76,37081.0,110.1389,110.1686,109.9006,109.9701,37081.0
2025-04-02 12:40:00,110.77,110.91,110.71,110.91,29818.0,109.98,110.119,109.9204,110.119,29818.0
2025-04-02 12:50:00,110.91,111.12,110.88,111.09,33845.0,110.119,110.3275,110.0892,110.2977,33845.0
2025-04-02 13:00:00,111.1,111.18,111.0,111.01,31770.0,110.3076,110.3871,110.2084,110.2183,31770.0
2025-04-02 13:10:00,111.01,111.06,110.95,111.0,33944.0,110.2183,110.2679,110.1587,110.2084,33944.0
2025-04-02 13:20:00,111.04,111.26,111.02,111.23,24911.0,110.2481,110.4665,110.2282,110.4367,24911.0
2025-04-02 13:30:00,111.22,111.48,111.18,111.46,29080.0,110.4268,110.6849,110.3871,110.6651,29080.0
2025-04-02 13:40:00,111.48,111.49,111.34,111.35,31484.0,110.6849,110.6949,110.5459,110.5559,31484.0
2025-04-02 13:50:00,111.34,111.38,111.26,111.27,26817.0,110.5459,110.5856,110.4665,110.4764,26817.0
2025-04-02 14:00:00,111.28,111.34,111.13,111.15,24184.0,110.4864,110.5459,110.3374,110.3573,24184.0
2025-04-02 14:10:00,111.15,111.24,111.06,111.14,34580.0,110.3573,110.4466,110.2679,110.3474,34580.0
2025-04-02 14:20:00,111.13,111.25,111.09,111.09,49595.0,110.3374,110.4566,110.2977,110.2977,49595.0
2025-04-02 14:30:00,111.1,111.23,111.1,111.17,29159.0,110.3076,110.4367,110.3076,110.3771,29159.0
2025-04-02 14:40:00,111.19,111.21,111.02,111.09,38031.0,110.397,110.4169,110.2282,110.2977,38031.0
2025-04-02 14:50:00,111.11,111.16,110.88,110.91,37622.0,110.3176,110.3672,110.0892,110.119,37622.0
2025-04-02 15:00:00,110.92,111.46,110.9,111.36,95716.0,110.1289,110.6651,110.1091,110.5658,95716.0
2025-04-02 15:10:00,111.35,111.41,111.22,111.3,78803.0,110.5559,110.6154,110.4268,110.5062,78803.0
2025-04-02 15:20:00,111.3,111.36,111.23,111.33,101278.0,110.5062,110.5658,110.4367,110.536,101278.0
2025-04-02 15:30:00,111.32,111.47,111.28,111.35,114062.0,110.5261,110.675,110.4864,110.5559,114062.0
2025-04-02 15:40:00,111.35,111.46,111.25,111.35,806774.0,110.5559,110.6651,110.4566,110.5559,806774.0
2025-04-02 15:50:00,111.36,112.02,111.31,111.88,784933.0,110.5658,111.2211,110.5161,111.0821,784933.0
2025-04-03 09:30:00,113.02,114.58,112.8,113.97,341955.0,112.214,113.7628,111.9955,113.1572,341955.0
2025-04-03 09:40:00,114.0,114.71,113.88,114.04,235452.0,113.187,113.8919,113.0678,113.2267,235452.0
2025-04-03 09:50:00,114.06,114.75,113.94,113.95,205568.0,113.2465,113.9316,113.1274,113.1373,205568.0
2025-04-03 10:00:00,113.92,114.13,113.19,113.45,126168.0,113.1075,113.316,112.3827,112.6409,126168.0
2025-04-03 10:10:00,113.42,113.52,112.96,113.03,93647.0,112.6111,112.7104,112.1544,112.2239,93647.0
2025-04-03 10:20:00,113.03,113.1,112.74,112.93,285913.0,112.2239,112.2934,111.936,112.1246,285913.0
2025-04-03 10:30:00,112.95,113.19,112.84,112.94,298905.0,112.1445,112.3827,112.0352,112.1345,298905.0
2025-04-03 10:40:00,112.92,113.36,112.86,113.33,222723.0,112.1147,112.5515,112.0551,112.5217,222723.0
2025-04-03 10:50:00,113.31,113.83,113.29,113.6,100350.0,112.5019,113.0182,112.482,112.7898,100350.0
2025-04-03 11:00:00,113.61,113.81,113.43,113.76,118447.0,112.7997,112.9983,112.621,112.9487,118447.0
2025-04-03 11:10:00,113.81,114.18,113.75,113.98,88401.0,112.9983,113.3657,112.9387,113.1671,88401.0
2025-04-03 11:20:00,113.96,114.17,113.92,114.0,79134.0,113.1472,113.3558,113.1075,113.187,79134.0
2025-04-03 11:30:00,114.02,114.37,113.84,114.34,106502.0,113.2068,113.5543,113.0281,113.5245,106502.0
2025-04-03 11:40:00,114.33,114.4,113.87,113.89,76722.0,113.5146,113.5841,113.0579,113.0777,76722.0
2025-04-03 11:50:00,113.9,113.92,113.71,113.75,59811.0,113.0877,113.1075,112.899,112.9387,59811.0
2025-04-03 12:00:00,113.76,113.77,113.27,113.29,74103.0,112.9487,112.9586,112.4622,112.482,74103.0
2025-04-03 12:10:00,113.3,113.56,113.25,113.43,76448.0,112.492,112.7501,112.4423,112.621,76448.0
2025-04-03 12:20:00,113.42,113.48,113.26,113.34,43590.0,112.6111,112.6707,112.4522,112.5317,43590.0
2025-04-03 12:30:00,113.34,113.35,113.02,113.04,51824.0,112.5317,112.5416,112.214,112.2338,51824.0
2025-04-03 12:40:00,113.04,113.24,113.01,113.18,75476.0,112.2338,112.4324,112.204,112.3728,75476.0
2025-04-03 12:50:00,113.19,113.19,112.84,113.08,54102.0,112.3827,112.3827,112.0352,112.2735,54102.0
2025-04-03 13:00:00,113.09,113.1,112.72,112.74,81155.0,112.2835,112.2934,111.9161,111.936,81155.0
2025-04-03 13:10:00,112.73,112.78,112.61,112.71,71007.0,111.926,111.9757,111.8069,111.9062,71007.0
2025-04-03 13:20:00,112.71,112.78,112.66,112.73,38412.0,111.9062,111.9757,111.8565,111.926,38412.0
2025-04-03 13:30:00,112.73,113.01,112.7,112.93,55582.0,111.926,112.204,111.8962,112.1246,55582.0
2025-04-03 13:40:00,112.93,113.07,112.88,113.06,50849.0,112.1246,112.2636,112.075,112.2537,50849.0
2025-04-03 13:50:00,113.08,113.23,112.98,113.19,77874.0,112.2735,112.4225,112.1742,112.3827,77874.0
2025-04-03 14:00:00,113.18,113.31,113.09,113.26,119317.0,112.3728,112.5019,112.2835,112.4522,119317.0
2025-04-03 14:10:00,113.25,113.39,113.16,113.36,151732.0,112.4423,112.5813,112.353,112.5515,151732.0
2025-04-03 14:20:00,113.37,113.66,113.35,113.52,127600.0,112.5615,112.8494,112.5416,112.7104,127600.0
2025-04-03 14:30:00,113.53,113.55,113.21,113.45,82897.0,112.7203,112.7402,112.4026,112.6409,82897.0
2025-04-03 14:40:00,113.43,113.63,113.39,113.61,75645.0,112.621,112.8196,112.5813,112.7997,75645.0
2025-04-03 14:50:00,113.61,113.76,113.44,113.65,110633.0,112.7997,112.9487,112.631,112.8395,110633.0
2025-04-03 15:00:00,113.67,113.85,113.63,113.66,100726.0,112.8593,113.038,112.8196,112.8494,100726.0
2025-04-03 15:10:00,113.66,113.7,113.32,113.45,117130.0,112.8494,112.8891,112.5118,112.6409,117130.0
2025-04-03 15:20:00,113.47,113.56,113.32,113.46,98403.0,112.6607,112.7501,112.5118,112.6508,98403.0
2025-04-03 15:30:00,113.44,113.48,112.93,112.98,173706.0,112.631,112.6707,112.1246,112.1742,173706.0
2025-04-03 15:40:00,112.97,113.25,112.89,112.91,156252.0,112.1643,112.4423,112.0849,112.1047,156252.0
2025-04-03 15:50:00,112.9,112.94,112.28,112.37,921747.0,112.0948,112.1345,111.4792,111.5686,921747.0
2025-04-04 09:30:00,110.51,112.18,110.28,111.79,491135.0,109.7219,111.3799,109.4935,110.9927,491135.0
2025-04-04 09:40:00,111.86,112.38,111.39,111.48,278194.0,111.0622,111.5785,110.5956,110.6849,278194.0
2025-04-04 09:50:00,111.51,112.0,111.26,111.48,190072.0,110.7147,111.2012,110.4665,110.6849,190072.0
2025-04-04 10:00:00,111.53,111.64,111.04,111.56,157511.0,110.7346,110.8438,110.2481,110.7644,157511.0
2025-04-04 10:10:00,111.52,111.52,111.03,111.33,166477.0,110.7247,110.7247,110.2381,110.536,166477.0
2025-04-04 10:20:00,111.32,111.63,111.01,111.53,148652.0,110.5261,110.8339,110.2183,110.7346,148652.0
2025-04-04 10:30:00,111.54,112.05,111.44,111.97,243139.0,110.7445,111.2509,110.6452,111.1714,243139.0
2025-04-04 10:40:00,111.95,112.06,111.41,111.62,239521.0,111.1516,111.2608,110.6154,110.8239,239521.0
2025-04-04 10:50:00,111.62,111.94,111.46,111.73,209615.0,110.8239,111.1417,110.6651,110.9332,209615.0
2025-04-04 11:00:00,111.7,112.49,111.65,112.42,274181.0,110.9034,111.6877,110.8537,111.6182,274181.0
2025-04-04 11:10:00,112.42,112.87,112.22,112.24,180752.0,111.6182,112.065,111.4197,111.4395,180752.0
2025-04-04 11:20:00,112.25,112.36,111.44,111.5,387043.0,111.4494,111.5587,110.6452,110.7048,387043.0
2025-04-04 11:30:00,111.5,111.76,110.81,110.84,213382.0,110.7048,110.9629,110.0197,110.0495,213382.0
2025-04-04 11:40:00,110.84,111.45,110.66,111.33,174580.0,110.0495,110.6552,109.8708,110.536,174580.0
2025-04-04 11:50:00,111.34,111.44,110.71,110.77,187273.0,110.5459,110.6452,109.9204,109.98,187273.0
2025-04-04 12:00:00,110.8,111.14,110.66,110.67,162095.0,110.0098,110.3474,109.8708,109.8807,162095.0
2025-04-04 12:10:00,110.65,110.67,109.72,109.9,78535.0,109.8609,109.8807,108.9375,109.1162,78535.0
2025-04-04 12:20:00,109.9,110.07,109.66,109.97,113342.0,109.1162,109.285,108.8779,109.1857,113342.0
2025-04-04 12:30:00,109.97,110.3,109.83,110.14,98746.0,109.1857,109.5134,109.0467,109.3545,98746.0
2025-04-04 12:40:00,110.15,110.2,109.02,109.45,255890.0,109.3644,109.4141,108.2425,108.6694,255890.0
2025-04-04 12:50:00,109.42,109.52,108.94,109.04,208507.0,108.6396,108.7389,108.1631,108.2623,208507.0
2025-04-04 13:00:00,109.02,109.14,108.45,108.74,105102.0,108.2425,108.3616,107.6765,107.9645,105102.0
2025-04-04 13:10:00,108.72,108.98,108.55,108.91,130032.0,107.9446,108.2028,107.7758,108.1333,130032.0
2025-04-04 13:20:00,108.93,109.43,108.9,109.25,195067.0,108.1531,108.6496,108.1233,108.4708,195067.0
2025-04-04 13:30:00,109.24,109.43,108.98,109.23,81858.0,108.4609,108.6496,108.2028,108.451,81858.0
2025-04-04 13:40:00,109.22,109.38,109.12,109.34,57411.0,108.4411,108.5999,108.3418,108.5602,57411.0
2025-04-04 13:50:00,109.34,109.37,108.91,109.23,103009.0,108.5602,108.59,108.1333,108.451,103009.0
2025-04-04 14:00:00,109.23,109.43,108.58,108.63,108256.0,108.451,108.6496,107.8056,107.8553,108256.0
2025-04-04 14:10:00,108.6,108.63,107.96,107.97,151934.0,107.8255,107.8553,107.19,107.2,151934.0
2025-04-04 14:20:00,107.95,107.99,107.74,107.87,96067.0,107.1801,107.2198,106.9716,107.1007,96067.0
2025-04-04 14:30:00,107.85,107.98,107.59,107.7,151722.0,107.0808,107.2099,106.8227,106.9319,151722.0
2025-04-04 14:40:00,107.71,108.09,107.57,108.04,88426.0,106.9418,107.3191,106.8028,107.2695,88426.0
2025-04-04 14:50:00,108.01,108.71,107.97,108.61,96502.0,107.2397,107.9347,107.2,107.8354,96502.0
2025-04-04 15:00:00,108.62,108.65,108.28,108.49,193409.0,107.8453,107.8751,107.5078,107.7163,193409.0
2025-04-04 15:10:00,108.49,108.89,108.4,108.49,104207.0,107.7163,108.1134,107.6269,107.7163,104207.0
2025-04-04 15:20:00,108.49,108.62,108.08,108.26,96455.0,107.7163,107.8453,107.3092,107.4879,96455.0
2025-04-04 15:30:00,108.3,108.38,107.82,108.0,102378.0,107.5276,107.607,107.051,107.2298,102378.0
2025-04-04 15:40:00,108.0,108.16,107.67,107.67,136805.0,107.2298,107.3886,106.9021,106.9021,136805.0
2025-04-04 15:50:00,107.67,107.72,107.11,107.26,845634.0,106.9021,106.9518,106.3461,106.495,845634.0
2025-04-07 09:30:00,105.42,105.77,103.44,103.75,682553.0,104.6682,105.0157,102.7023,103.0101,682553.0
2025-04-07 09:40:00,103.76,104.26,103.32,103.86,377939.0,103.02,103.5164,102.5831,103.1193,377939.0
2025-04-07 09:50:00,103.81,104.59,103.35,104.45,184156.0,103.0696,103.8441,102.6129,103.7051,184156.0
2025-04-07 10:00:00,104.44,105.03,104.19,104.29,190965.0,103.6951,104.2809,103.4469,103.5462,190965.0
2025-04-07 10:10:00,104.31,109.0,104.31,108.19,534247.0,103.5661,108.2226,103.5661,107.4184,534247.0
2025-04-07 10:20:00,108.14,108.14,105.58,105.58,354142.0,107.3688,107.3688,104.827,104.827,354142.0
2025-04-07 10:30:00,105.69,106.54,104.44,104.49,175974.0,104.9362,105.7802,103.6951,103.7448,175974.0
2025-04-07 10:40:00,104.49,105.53,104.1,104.63,171780.0,103.7448,104.7774,103.3576,103.8838,171780.0
2025-04-07 10:50:00,104.73,106.03,104.59,105.86,108243.0,103.9831,105.2738,103.8441,105.105,108243.0
2025-04-07 11:00:00,105.86,106.28,105.4,105.55,181759.0,105.105,105.522,104.6483,104.7972,181759.0
2025-04-07 11:10:00,105.54,105.85,104.34,104.84,206764.0,104.7873,105.0951,103.5959,104.0923,206764.0
2025-04-07 11:20:00,104.77,105.27,104.22,104.45,111216.0,104.0228,104.5192,103.4767,103.7051,111216.0
2025-04-07 11:30:00,104.48,105.47,104.46,105.18,135205.0,103.7349,104.7178,103.715,104.4299,135205.0
2025-04-07 11:40:00,105.25,105.93,105.24,105.6,70914.0,104.4994,105.1745,104.4894,104.8469,70914.0
2025-04-07 11:50:00,105.64,105.9,105.45,105.52,66962.0,104.8866,105.1447,104.6979,104.7674,66962.0
2025-04-07 12:00:00,105.52,105.75,105.17,105.3,69081.0,104.7674,104.9958,104.4199,104.549,69081.0
2025-04-07 12:10:00,105.29,105.32,104.73,104.93,80195.0,104.5391,104.5689,103.9831,104.1817,80195.0
2025-04-07 12:20:00,104.93,105.38,104.41,105.31,79238.0,104.1817,104.6284,103.6654,104.5589,79238.0
2025-04-07 12:30:00,105.35,105.4,104.76,104.76,55678.0,104.5987,104.6483,104.0129,104.0129,55678.0
2025-04-07 12:40:00,104.84,104.92,104.06,104.52,246082.0,104.0923,104.1717,103.3179,103.7746,246082.0
2025-04-07 12:50:00,104.56,104.89,104.19,104.45,110394.0,103.8143,104.1419,103.4469,103.7051,110394.0
2025-04-07 13:00:00,104.45,105.32,104.39,104.66,183315.0,103.7051,104.5689,103.6455,103.9136,183315.0
2025-04-07 13:10:00,104.66,105.58,104.49,105.45,144208.0,103.9136,104.827,103.7448,104.6979,144208.0
2025-04-07 13:20:00,105.47,106.0,105.42,105.96,112662.0,104.7178,105.244,104.6682,105.2043,112662.0
2025-04-07 13:30:00,105.94,106.18,105.55,106.15,191345.0,105.1844,105.4227,104.7972,105.3929,191345.0
2025-04-07 13:40:00,106.16,106.45,105.78,106.42,188440.0,105.4029,105.6908,105.0256,105.661,188440.0
2025-04-07 13:50:00,106.43,107.03,106.42,106.92,97911.0,105.671,106.2667,105.661,106.1575,97911.0
2025-04-07 14:00:00,106.92,107.11,106.61,106.84,113756.0,106.1575,106.3461,105.8497,106.078,113756.0
2025-04-07 14:10:00,106.81,107.17,106.56,107.17,92372.0,106.0482,106.4057,105.8,106.4057,92372.0
2025-04-07 14:20:00,107.17,107.44,106.76,106.88,111080.0,106.4057,106.6737,105.9986,106.1177,111080.0
2025-04-07 14:30:00,106.85,106.97,106.41,106.65,68673.0,106.088,106.2071,105.6511,105.8894,68673.0
2025-04-07 14:40:00,106.65,106.85,106.45,106.53,93883.0,105.8894,106.088,105.6908,105.7702,93883.0
2025-04-07 14:50:00,106.53,106.57,106.06,106.2,98691.0,105.7702,105.81,105.3036,105.4426,98691.0
2025-04-07 15:00:00,106.2,106.51,106.03,106.05,104641.0,105.4426,105.7504,105.2738,105.2937,104641.0
2025-04-07 15:10:00,106.03,106.05,105.62,105.92,121362.0,105.2738,105.2937,104.8667,105.1646,121362.0
2025-04-07 15:20:00,105.92,105.98,105.54,105.6,166568.0,105.1646,105.2242,104.7873,104.8469,166568.0
2025-04-07 15:30:00,105.6,106.27,105.57,105.9,201742.0,104.8469,105.5121,104.8171,105.1447,201742.0
2025-04-07 15:40:00,105.9,105.96,105.48,105.65,208378.0,105.1447,105.2043,104.7277,104.8965,208378.0
2025-04-07 15:50:00,105.63,105.83,105.32,105.51,905088.0,104.8767,105.0752,104.5689,104.7575,905088.0
2025-04-08 09:30:00,105.4,106.31,104.59,106.27,557511.0,104.6483,105.5518,103.8441,105.5121,557511.0
2025-04-08 09:40:00,106.32,106.76,105.77,106.43,224991.0,105.5617,105.9986,105.0157,105.671,224991.0
2025-04-08 09:50:00,106.43,106.75,105.99,106.44,164260.0,105.671,105.9887,105.2341,105.6809,164260.0
2025-04-08 10:00:00,106.45,106.82,106.34,106.67,144551.0,105.6908,106.0582,105.5816,105.9092,144551.0
2025-04-08 10:10:00,106.68,106.83,106.07,106.44,140846.0,105.9192,106.0681,105.3135,105.6809,140846.0
2025-04-08 10:20:00,106.43,106.77,106.11,106.67,104740.0,105.671,106.0085,105.3532,105.9092,104740.0
2025-04-08 10:30:00,106.67,107.47,106.64,107.29,140060.0,105.9092,106.7035,105.8795,106.5248,140060.0
2025-04-08 10:40:00,107.31,107.45,106.98,107.33,123326.0,106.5447,106.6837,106.217,106.5645,123326.0
2025-04-08 10:50:00,107.37,107.43,106.75,106.83,97536.0,106.6042,106.6638,105.9887,106.0681,97536.0
2025-04-08 11:00:00,106.83,107.02,106.57,106.82,83842.0,106.0681,106.2567,105.81,106.0582,83842.0
2025-04-08 11:10:00,106.82,106.9,106.4,106.88,93516.0,106.0582,106.1376,105.6412,106.1177,93516.0
2025-04-08 11:20:00,106.86,106.97,106.03,106.05,89881.0,106.0979,106.2071,105.2738,105.2937,89881.0
2025-04-08 11:30:00,106.02,106.69,105.96,106.49,76163.0,105.2639,105.9291,105.2043,105.7305,76163.0
2025-04-08 11:40:00,106.45,106.65,106.21,106.26,56887.0,105.6908,105.8894,105.4525,105.5022,56887.0
2025-04-08 11:50:00,106.3,106.87,106.24,106.8,60705.0,105.5419,106.1078,105.4823,106.0383,60705.0
2025-04-08 12:00:00,106.78,106.89,106.54,106.61,47780.0,106.0185,106.1277,105.7802,105.8497,47780.0
2025-04-08 12:10:00,106.64,106.85,106.26,106.35,46308.0,105.8795,106.088,105.5022,105.5915,46308.0
2025-04-08 12:20:00,106.35,106.87,106.27,106.74,93850.0,105.5915,106.1078,105.5121,105.9787,93850.0
2025-04-08 12:30:00,106.77,106.81,105.89,105.96,173955.0,106.0085,106.0482,105.1348,105.2043,173955.0
2025-04-08 12:40:00,105.93,106.08,105.52,105.72,118543.0,105.1745,105.3234,104.7674,104.966,118543.0
2025-04-08 12:50:00,105.79,105.84,105.23,105.29,86335.0,105.0355,105.0852,104.4795,104.5391,86335.0
2025-04-08 13:00:00,105.29,105.51,105.01,105.09,96909.0,104.5391,104.7575,104.2611,104.3405,96909.0
2025-04-08 13:10:00,105.09,105.21,104.61,104.75,201063.0,104.3405,104.4597,103.8639,104.0029,201063.0
2025-04-08 13:20:00,104.72,104.75,104.17,104.24,155403.0,103.9731,104.0029,103.4271,103.4966,155403.0
2025-04-08 13:30:00,104.2,104.5,103.93,104.49,90431.0,103.4569,103.7547,103.1888,103.7448,90431.0
2025-04-08 13:40:00,104.5,105.04,104.47,104.5,77878.0,103.7547,104.2909,103.7249,103.7547,77878.0
2025-04-08 13:50:00,104.49,104.82,104.39,104.79,53664.0,103.7448,104.0724,103.6455,104.0426,53664.0
2025-04-08 14:00:00,104.76,104.95,104.54,104.64,40371.0,104.0129,104.2015,103.7944,103.8937,40371.0
2025-04-08 14:10:00,104.65,104.66,104.12,104.44,53883.0,103.9036,103.9136,103.3774,103.6951,53883.0
2025-04-08 14:20:00,104.43,104.43,104.09,104.12,95092.0,103.6852,103.6852,103.3476,103.3774,95092.0
2025-04-08 14:30:00,104.13,104.61,103.97,104.17,277917.0,103.3874,103.8639,103.2285,103.4271,277917.0
2025-04-08 14:40:00,104.19,104.25,103.85,104.19,123309.0,103.4469,103.5065,103.1094,103.4469,123309.0
2025-04-08 14:50:00,104.23,104.36,104.05,104.08,56454.0,103.4866,103.6157,103.3079,103.3377,56454.0
2025-04-08 15:00:00,104.06,104.19,103.32,103.38,81227.0,103.3179,103.4469,102.5831,102.6427,81227.0
2025-04-08 15:10:00,103.36,103.52,102.94,103.06,147158.0,102.6228,102.7817,102.2058,102.325,147158.0
2025-04-08 15:20:00,103.09,103.56,102.99,103.27,142486.0,102.3548,102.8214,102.2555,102.5335,142486.0
2025-04-08 15:30:00,103.27,103.34,102.17,102.22,169484.0,102.5335,102.603,101.4413,101.491,169484.0
2025-04-08 15:40:00,102.23,102.6,101.79,101.86,206479.0,101.5009,101.8683,101.064,101.1335,206479.0
2025-04-08 15:50:00,101.87,103.3,101.87,103.19,708047.0,101.1435,102.5633,101.1435,102.4541,708047.0
2025-04-09 09:30:00,97.97,101.55,97.32,101.11,617622.0,97.2713,100.8258,96.6259,100.3889,617622.0
2025-04-09 09:40:00,101.09,102.52,101.07,102.47,386289.0,100.369,101.7888,100.3492,101.7392,386289.0
2025-04-09 09:50:00,102.47,102.58,101.85,102.39,565108.0,101.7392,101.8484,101.1236,101.6598,565108.0
2025-04-09 10:00:00,102.38,102.79,101.89,102.0,307621.0,101.6498,102.0569,101.1633,101.2725,307621.0
2025-04-09 10:10:00,101.98,102.33,101.57,101.62,376718.0,101.2527,101.6002,100.8456,100.8953,376718.0
2025-04-09 10:20:00,101.61,102.16,101.35,101.88,235127.0,100.8853,101.4314,100.6272,101.1534,235127.0
2025-04-09 10:30:00,101.88,102.54,101.78,101.89,276884.0,101.1534,101.8087,101.0541,101.1633,276884.0
2025-04-09 10:40:00,101.9,102.16,101.64,101.72,219865.0,101.1733,101.4314,100.9151,100.9945,219865.0
2025-04-09 10:50:00,101.72,101.86,100.99,101.18,508637.0,100.9945,101.1335,100.2697,100.4584,508637.0
2025-04-09 11:00:00,101.18,101.33,100.64,101.03,191710.0,100.4584,100.6073,99.9222,100.3095,191710.0
2025-04-09 11:10:00,101.04,101.94,101.02,101.83,116918.0,100.3194,101.213,100.2995,101.1038,116918.0
2025-04-09 11:20:00,101.86,102.34,101.86,101.98,163053.0,101.1335,101.6101,101.1335,101.2527,163053.0
2025-04-09 11:30:00,102.01,102.47,101.99,102.17,90678.0,101.2825,101.7392,101.2626,101.4413,90678.0
2025-04-09 11:40:00,102.16,102.69,101.71,102.48,113067.0,101.4314,101.9576,100.9846,101.7491,113067.0
2025-04-09 11:50:00,102.44,102.6,102.04,102.11,110653.0,101.7094,101.8683,101.3123,101.3818,110653.0
2025-04-09 12:00:00,102.07,102.07,101.72,101.75,91859.0,101.342,101.342,100.9945,101.0243,91859.0
2025-04-09 12:10:00,101.7,102.48,101.68,102.44,124630.0,100.9747,101.7491,100.9548,101.7094,124630.0
2025-04-09 12:20:00,102.45,102.79,102.32,102.47,73207.0,101.7193,102.0569,101.5903,101.7392,73207.0
2025-04-09 12:30:00,102.47,102.89,102.38,102.63,125852.0,101.7392,102.1562,101.6498,101.8981,125852.0
2025-04-09 12:40:00,102.63,102.86,102.47,102.81,163823.0,101.8981,102.1264,101.7392,102.0768,163823.0
2025-04-09 12:50:00,102.86,103.18,102.81,102.87,83254.0,102.1264,102.4441,102.0768,102.1363,83254.0
2025-04-09 13:00:00,102.94,103.78,102.87,103.12,149375.0,102.2058,103.0399,102.1363,102.3846,149375.0
2025-04-09 13:10:00,103.09,105.19,102.59,104.93,286497.0,102.3548,104.4398,101.8583,104.1817,286497.0
2025-04-09 13:20:00,104.84,107.46,104.25,105.81,474536.0,104.0923,106.6936,103.5065,105.0554,474536.0
2025-04-09 13:30:00,105.82,107.2,105.69,105.72,586005.0,105.0653,106.4355,104.9362,104.966,586005.0
2025-04-09 13:40:00,105.69,106.33,105.02,105.85,188833.0,104.9362,105.5717,104.271,105.0951,188833.0
2025-04-09 13:50:00,105.81,106.81,105.65,106.71,176733.0,105.0554,106.0482,104.8965,105.949,176733.0
2025-04-09 14:00:00,106.71,107.11,106.06,106.39,154076.0,105.949,106.3461,105.3036,105.6312,154076.0
2025-04-09 14:10:00,106.4,106.75,106.21,106.38,111648.0,105.6412,105.9887,105.4525,105.6213,111648.0
2025-04-09 14:20:00,106.38,106.57,105.81,105.94,279977.0,105.6213,105.81,105.0554,105.1844,279977.0
2025-04-09 14:30:00,105.98,106.19,105.33,105.33,143923.0,105.2242,105.4327,104.5788,104.5788,143923.0
2025-04-09 14:40:00,105.3,105.48,104.93,105.35,207884.0,104.549,104.7277,104.1817,104.5987,207884.0
2025-04-09 14:50:00,105.41,105.48,104.76,104.8,322750.0,104.6582,104.7277,104.0129,104.0526,322750.0
2025-04-09 15:00:00,104.75,105.18,104.6,104.97,353461.0,104.0029,104.4299,103.854,104.2214,353461.0
2025-04-09 15:10:00,104.96,105.19,104.79,104.94,217951.0,104.2114,104.4398,104.0426,104.1916,217951.0
2025-04-09 15:20:00,104.95,105.39,104.78,105.12,197546.0,104.2015,104.6384,104.0327,104.3703,197546.0
2025-04-09 15:30:00,105.15,105.45,104.47,104.55,314956.0,104.4001,104.6979,103.7249,103.8044,314956.0
2025-04-09 15:40:00,104.54,105.05,104.33,105.03,215567.0,103.7944,104.3008,103.5859,104.2809,215567.0
2025-04-09 15:50:00,105.07,106.09,105.04,105.05,1573729.0,104.3207,105.3334,104.2909,104.3008,1573729.0
2025-04-10 09:30:00,104.82,105.0,103.56,103.78,291974.0,104.0724,104.2512,102.8214,103.0399,291974.0
2025-04-10 09:40:00,103.84,104.36,103.47,104.22,192791.0,103.0994,103.6157,102.7321,103.4767,192791.0
2025-04-10 09:50:00,104.2,104.49,104.0,104.04,438162.0,103.4569,103.7448,103.2583,103.298,438162.0
2025-04-10 10:00:00,104.0,104.14,103.39,103.57,338448.0,103.2583,103.3973,102.6526,102.8313,338448.0
2025-04-10 10:10:00,103.56,103.56,102.73,102.76,302158.0,102.8214,102.8214,101.9973,102.0271,302158.0
2025-04-10 10:20:00,102.75,103.03,102.53,102.55,149283.0,102.0172,102.2952,101.7988,101.8186,149283.0
2025-04-10 10:30:00,102.6,102.9,102.57,102.65,179176.0,101.8683,102.1661,101.8385,101.9179,179176.0
2025-04-10 10:40:00,102.64,102.74,102.14,102.24,150954.0,101.908,102.0073,101.4115,101.5108,150954.0
2025-04-10 10:50:00,102.24,102.29,101.68,101.88,181352.0,101.5108,101.5605,100.9548,101.1534,181352.0
2025-04-10 11:00:00,101.88,102.36,101.86,102.24,101125.0,101.1534,101.63,101.1335,101.5108,101125.0
2025-04-10 11:10:00,102.23,102.26,101.52,101.56,66793.0,101.5009,101.5307,100.796,100.8357,66793.0
2025-04-10 11:20:00,101.56,101.7,101.4,101.45,80153.0,100.8357,100.9747,100.6768,100.7265,80153.0
2025-04-10 11:30:00,101.5,101.52,101.08,101.22,128023.0,100.7761,100.796,100.3591,100.4981,128023.0
2025-04-10 11:40:00,101.23,101.5,101.1,101.24,99696.0,100.508,100.7761,100.379,100.518,99696.0
2025-04-10 11:50:00,101.22,101.41,100.74,100.74,140323.0,100.4981,100.6868,100.0215,100.0215,140323.0
2025-04-10 12:00:00,100.71,100.85,100.19,100.63,247084.0,99.9917,100.1307,99.4755,99.9123,247084.0
2025-04-10 12:10:00,100.6,100.81,99.91,99.96,121979.0,99.8825,100.091,99.1975,99.2471,121979.0
2025-04-10 12:20:00,99.96,99.96,99.25,99.67,335613.0,99.2471,99.2471,98.5422,98.9592,335613.0
2025-04-10 12:30:00,99.64,100.82,99.63,100.72,395002.0,98.9294,100.101,98.9194,100.0017,395002.0
2025-04-10 12:40:00,100.71,101.12,100.24,101.01,105634.0,99.9917,100.3988,99.5251,100.2896,105634.0
2025-04-10 12:50:00,101.03,101.11,100.7,100.99,102522.0,100.3095,100.3889,99.9818,100.2697,102522.0
2025-04-10 13:00:00,101.04,101.6,100.6,100.67,183527.0,100.3194,100.8754,99.8825,99.952,183527.0
2025-04-10 13:10:00,100.69,100.69,100.11,100.56,141798.0,99.9719,99.9719,99.396,99.8428,141798.0
2025-04-10 13:20:00,100.57,101.12,100.18,100.95,117982.0,99.8527,100.3988,99.4655,100.23,117982.0
2025-04-10 13:30:00,100.94,101.41,100.86,100.93,284492.0,100.2201,100.6868,100.1407,100.2102,284492.0
2025-04-10 13:40:00,100.91,101.89,100.84,101.32,207987.0,100.1903,101.1633,100.1208,100.5974,207987.0
2025-04-10 13:50:00,101.32,101.9,101.2,101.68,136328.0,100.5974,101.1733,100.4783,100.9548,136328.0
2025-04-10 14:00:00,101.67,102.3,101.56,101.68,192813.0,100.9449,101.5704,100.8357,100.9548,192813.0
2025-04-10 14:10:00,101.7,101.77,101.36,101.6,363632.0,100.9747,101.0442,100.6371,100.8754,363632.0
2025-04-10 14:20:00,101.65,102.88,101.64,102.66,158259.0,100.925,102.1463,100.9151,101.9278,158259.0
2025-04-10 14:30:00,102.69,103.0,102.32,102.5,117498.0,101.9576,102.2654,101.5903,101.769,117498.0
2025-04-10 14:40:00,102.49,102.92,102.21,102.38,128527.0,101.7591,102.186,101.481,101.6498,128527.0
2025-04-10 14:50:00,102.39,102.64,101.86,102.14,96180.0,101.6598,101.908,101.1335,101.4115,96180.0
2025-04-10 15:00:00,102.12,102.56,101.85,101.88,177239.0,101.3917,101.8286,101.1236,101.1534,177239.0
2025-04-10 15:10:00,101.88,102.21,101.59,102.12,154960.0,101.1534,101.481,100.8655,101.3917,154960.0
2025-04-10 15:20:00,102.13,102.45,101.48,101.48,172086.0,101.4016,101.7193,100.7563,100.7563,172086.0
2025-04-10 15:30:00,101.48,101.9,101.27,101.29,198722.0,100.7563,101.1733,100.5478,100.5676,198722.0
2025-04-10 15:40:00,101.32,101.5,100.59,100.91,448379.0,100.5974,100.7761,99.8726,100.1903,448379.0
2025-04-10 15:50:00,100.91,101.64,100.86,101.36,961209.0,100.1903,100.9151,100.1407,100.6371,961209.0
2025-04-11 09:30:00,102.18,102.18,100.76,101.76,140467.0,101.4513,101.4513,100.0414,101.0343,140467.0
2025-04-11 09:40:00,101.76,102.27,101.07,102.07,180615.0,101.0343,101.5406,100.3492,101.342,180615.0
2025-04-11 09:50:00,102.07,102.4,101.87,101.99,127848.0,101.342,101.6697,101.1435,101.2626,127848.0
2025-04-11 10:00:00,101.94,102.72,101.66,102.55,152108.0,101.213,101.9874,100.935,101.8186,152108.0
2025-04-11 10:10:00,102.58,102.74,102.14,102.16,80811.0,101.8484,102.0073,101.4115,101.4314,80811.0
2025-04-11 10:20:00,102.14,102.73,102.03,102.25,117868.0,101.4115,101.9973,101.3023,101.5208,117868.0
2025-04-11 10:30:00,102.27,103.02,102.19,102.98,151667.0,101.5406,102.2853,101.4612,102.2456,151667.0
2025-04-11 10:40:00,102.99,103.19,102.75,103.09,132044.0,102.2555,102.4541,102.0172,102.3548,132044.0
2025-04-11 10:50:00,103.07,103.12,102.71,102.8,106907.0,102.3349,102.3846,101.9775,102.0668,106907.0
2025-04-11 11:00:00,102.8,103.35,102.48,102.79,103604.0,102.0668,102.6129,101.7491,102.0569,103604.0
2025-04-11 11:10:00,102.75,102.84,102.3,102.5,71509.0,102.0172,102.1066,101.5704,101.769,71509.0
2025-04-11 11:20:00,102.5,102.89,102.41,102.87,89390.0,101.769,102.1562,101.6796,102.1363,89390.0
2025-04-11 11:30:00,102.87,103.36,102.72,103.36,85421.0,102.1363,102.6228,101.9874,102.6228,85421.0
2025-04-11 11:40:00,103.36,103.5,103.23,103.41,70915.0,102.6228,102.7618,102.4938,102.6725,70915.0
2025-04-11 11:50:00,103.42,103.69,103.32,103.66,84029.0,102.6824,102.9505,102.5831,102.9207,84029.0
2025-04-11 12:00:00,103.66,103.94,103.44,103.69,79728.0,102.9207,103.1987,102.7023,102.9505,79728.0
2025-04-11 12:10:00,103.69,104.02,103.69,103.97,78896.0,102.9505,103.2781,102.9505,103.2285,78896.0
2025-04-11 12:20:00,103.95,104.01,103.71,103.73,129892.0,103.2086,103.2682,102.9704,102.9902,129892.0
2025-04-11 12:30:00,103.75,104.43,103.75,104.29,81065.0,103.0101,103.6852,103.0101,103.5462,81065.0
2025-04-11 12:40:00,104.25,104.63,104.2,104.58,88220.0,103.5065,103.8838,103.4569,103.8341,88220.0
2025-04-11 12:50:00,104.56,104.79,104.45,104.57,60292.0,103.8143,104.0426,103.7051,103.8242,60292.0
2025-04-11 13:00:00,104.6,104.67,104.18,104.31,130753.0,103.854,103.9235,103.437,103.5661,130753.0
2025-04-11 13:10:00,104.28,104.31,103.91,104.0,145461.0,103.5363,103.5661,103.1689,103.2583,145461.0
2025-04-11 13:20:00,104.01,104.26,103.8,103.89,125477.0,103.2682,103.5164,103.0597,103.1491,125477.0
2025-04-11 13:30:00,103.93,104.14,103.69,104.07,82699.0,103.1888,103.3973,102.9505,103.3278,82699.0
2025-04-11 13:40:00,104.15,104.69,104.15,104.29,130449.0,103.4072,103.9434,103.4072,103.5462,130449.0
2025-04-11 13:50:00,104.29,104.58,104.18,104.23,74760.0,103.5462,103.8341,103.437,103.4866,74760.0
2025-04-11 14:00:00,104.24,104.47,104.08,104.08,69391.0,103.4966,103.7249,103.3377,103.3377,69391.0
2025-04-11 14:10:00,104.07,104.19,103.84,103.92,61954.0,103.3278,103.4469,103.0994,103.1789,61954.0
2025-04-11 14:20:00,103.93,104.04,103.81,103.95,83754.0,103.1888,103.298,103.0696,103.2086,83754.0
2025-04-11 14:30:00,103.94,104.15,103.92,104.03,76485.0,103.1987,103.4072,103.1789,103.2881,76485.0
2025-04-11 14:40:00,104.07,104.14,103.94,104.08,54916.0,103.3278,103.3973,103.1987,103.3377,54916.0
2025-04-11 14:50:00,104.05,104.19,103.84,103.84,86438.0,103.3079,103.4469,103.0994,103.0994,86438.0
2025-04-11 15:00:00,103.86,104.27,103.85,104.22,58605.0,103.1193,103.5264,103.1094,103.4767,58605.0
2025-04-11 15:10:00,104.2,104.31,104.01,104.15,68487.0,103.4569,103.5661,103.2682,103.4072,68487.0
2025-04-11 15:20:00,104.15,104.24,103.94,104.0,79339.0,103.4072,103.4966,103.1987,103.2583,79339.0
2025-04-11 15:30:00,103.98,104.08,103.76,103.92,111464.0,103.2384,103.3377,103.02,103.1789,111464.0
2025-04-11 15:40:00,103.91,104.07,103.79,103.88,121650.0,103.1689,103.3278,103.0498,103.1391,121650.0
2025-04-11 15:50:00,103.86,104.04,103.51,103.62,761482.0,103.1193,103.298,102.7718,102.881,761482.0
2025-04-14 09:30:00,103.98,104.87,103.97,104.51,186239.0,103.2384,104.1221,103.2285,103.7646,186239.0
2025-04-14 09:40:00,104.51,105.13,104.46,105.12,59927.0,103.7646,104.3802,103.715,104.3703,59927.0
2025-04-14 09:50:00,105.13,105.28,104.86,105.02,56263.0,104.3802,104.5292,104.1121,104.271,56263.0
2025-04-14 10:00:00,104.98,105.49,104.89,105.32,66774.0,104.2313,104.7377,104.1419,104.5689,66774.0
2025-04-14 10:10:00,105.35,105.41,104.85,105.06,49694.0,104.5987,104.6582,104.1022,104.3107,49694.0
2025-04-14 10:20:00,105.05,105.64,105.01,105.6,58227.0,104.3008,104.8866,104.2611,104.8469,58227.0
2025-04-14 10:30:00,105.62,105.93,105.57,105.89,106470.0,104.8667,105.1745,104.8171,105.1348,106470.0
2025-04-14 10:40:00,105.9,106.18,105.83,106.17,161066.0,105.1447,105.4227,105.0752,105.4128,161066.0
2025-04-14 10:50:00,106.18,106.46,106.1,106.28,146394.0,105.4227,105.7007,105.3433,105.522,146394.0
2025-04-14 11:00:00,106.26,106.42,106.13,106.21,89866.0,105.5022,105.661,105.3731,105.4525,89866.0
2025-04-14 11:10:00,106.21,106.46,106.18,106.45,95682.0,105.4525,105.7007,105.4227,105.6908,95682.0
2025-04-14 11:20:00,106.46,106.5,105.84,106.01,123682.0,105.7007,105.7405,105.0852,105.2539,123682.0
2025-04-14 11:30:00,106.01,106.22,105.87,105.88,76302.0,105.2539,105.4625,105.1149,105.1249,76302.0
2025-04-14 11:40:00,105.88,105.99,105.7,105.91,68268.0,105.1249,105.2341,104.9462,105.1547,68268.0
2025-04-14 11:50:00,105.91,106.27,105.88,105.98,65186.0,105.1547,105.5121,105.1249,105.2242,65186.0
2025-04-14 12:00:00,105.97,106.1,105.87,105.89,60530.0,105.2142,105.3433,105.1149,105.1348,60530.0
2025-04-14 12:10:00,105.89,106.51,105.61,106.45,104724.0,105.1348,105.7504,104.8568,105.6908,104724.0
2025-04-14 12:20:00,106.45,106.48,106.16,106.45,141070.0,105.6908,105.7206,105.4029,105.6908,141070.0
2025-04-14 12:30:00,106.41,106.73,106.36,106.51,102638.0,105.6511,105.9688,105.6015,105.7504,102638.0
2025-04-14 12:40:00,106.49,106.58,106.34,106.35,48949.0,105.7305,105.8199,105.5816,105.5915,48949.0
2025-04-14 12:50:00,106.35,106.36,106.1,106.11,36724.0,105.5915,105.6015,105.3433,105.3532,36724.0
2025-04-14 13:00:00,106.06,106.51,105.89,106.02,81059.0,105.3036,105.7504,105.1348,105.2639,81059.0
2025-04-14 13:10:00,106.04,106.19,105.89,106.06,31785.0,105.2837,105.4327,105.1348,105.3036,31785.0
2025-04-14 13:20:00,106.07,106.28,106.07,106.14,36530.0,105.3135,105.522,105.3135,105.383,36530.0
2025-04-14 13:30:00,106.13,106.33,106.08,106.09,62962.0,105.3731,105.5717,105.3234,105.3334,62962.0
2025-04-14 13:40:00,106.16,106.34,106.07,106.23,30330.0,105.4029,105.5816,105.3135,105.4724,30330.0
2025-04-14 13:50:00,106.23,106.47,106.2,106.39,43551.0,105.4724,105.7107,105.4426,105.6312,43551.0
2025-04-14 14:00:00,106.4,106.48,106.29,106.37,64614.0,105.6412,105.7206,105.532,105.6114,64614.0
2025-04-14 14:10:00,106.37,106.45,106.29,106.37,42148.0,105.6114,105.6908,105.532,105.6114,42148.0
2025-04-14 14:20:00,106.38,106.7,106.37,106.66,42506.0,105.6213,105.939,105.6114,105.8993,42506.0
2025-04-14 14:30:00,106.67,106.73,106.48,106.67,59525.0,105.9092,105.9688,105.7206,105.9092,59525.0
2025-04-14 14:40:00,106.67,106.91,106.64,106.78,104047.0,105.9092,106.1475,105.8795,106.0185,104047.0
2025-04-14 14:50:00,106.78,106.81,106.59,106.73,48983.0,106.0185,106.0482,105.8298,105.9688,48983.0
2025-04-14 15:00:00,106.73,106.96,106.72,106.95,68592.0,105.9688,106.1972,105.9589,106.1872,68592.0
2025-04-14 15:10:00,106.95,107.02,106.82,106.88,81644.0,106.1872,106.2567,106.0582,106.1177,81644.0
2025-04-14 15:20:00,106.86,106.99,106.82,106.91,96933.0,106.0979,106.227,106.0582,106.1475,96933.0
2025-04-14 15:30:00,106.91,107.02,106.77,106.95,103672.0,106.1475,106.2567,106.0085,106.1872,103672.0
2025-04-14 15:40:00,106.95,107.18,106.92,106.98,112163.0,106.1872,106.4156,106.1575,106.217,112163.0
2025-04-14 15:50:00,106.97,106.98,106.3,106.51,539466.0,106.2071,106.217,105.5419,105.7504,539466.0
2025-04-15 09:30:00,106.4,106.5,105.2,105.27,311578.0,105.6412,105.7405,104.4497,104.5192,311578.0
2025-04-15 09:40:00,105.19,105.75,105.0,105.75,138767.0,104.4398,104.9958,104.2512,104.9958,138767.0
2025-04-15 09:50:00,105.73,105.93,105.21,105.25,165640.0,104.9759,105.1745,104.4597,104.4994,165640.0
2025-04-15 10:00:00,105.27,105.77,105.2,105.56,178377.0,104.5192,105.0157,104.4497,104.8072,178377.0
2025-04-15 10:10:00,105.59,106.02,105.56,105.66,96492.0,104.8369,105.2639,104.8072,104.9064,96492.0
2025-04-15 10:20:00,105.66,105.79,105.27,105.36,195158.0,104.9064,105.0355,104.5192,104.6086,195158.0
2025-04-15 10:30:00,105.4,105.84,105.35,105.79,57991.0,104.6483,105.0852,104.5987,105.0355,57991.0
2025-04-15 10:40:00,105.74,106.04,105.56,105.69,166386.0,104.9859,105.2837,104.8072,104.9362,166386.0
2025-04-15 10:50:00,105.68,105.88,105.44,105.47,142273.0,104.9263,105.1249,104.688,104.7178,142273.0
2025-04-15 11:00:00,105.47,105.58,105.12,105.21,105179.0,104.7178,104.827,104.3703,104.4597,105179.0
2025-04-15 11:10:00,105.2,105.29,104.97,105.15,78647.0,104.4497,104.5391,104.2214,104.4001,78647.0
2025-04-15 11:20:00,105.17,105.32,104.94,104.94,177494.0,104.4199,104.5689,104.1916,104.1916,177494.0
2025-04-15 11:30:00,104.93,105.16,104.87,105.14,65327.0,104.1817,104.41,104.1221,104.3902,65327.0
2025-04-15 11:40:00,105.13,105.24,104.99,105.01,32107.0,104.3802,104.4894,104.2412,104.2611,32107.0
2025-04-15 11:50:00,105.03,105.24,104.99,105.16,40759.0,104.2809,104.4894,104.2412,104.41,40759.0
2025-04-15 12:00:00,105.2,105.39,105.13,105.19,48197.0,104.4497,104.6384,104.3802,104.4398,48197.0
2025-04-15 12:10:00,105.18,105.27,104.99,105.23,103225.0,104.4299,104.5192,104.2412,104.4795,103225.0
2025-04-15 12:20:00,105.23,105.49,105.22,105.38,28044.0,104.4795,104.7377,104.4696,104.6284,28044.0
2025-04-15 12:30:00,105.4,105.49,105.34,105.37,23744.0,104.6483,104.7377,104.5887,104.6185,23744.0
2025-04-15 12:40:00,105.38,105.55,105.34,105.41,23365.0,104.6284,104.7972,104.5887,104.6582,23365.0
2025-04-15 12:50:00,105.41,105.51,105.23,105.36,100363.0,104.6582,104.7575,104.4795,104.6086,100363.0
2025-04-15 13:00:00,105.37,105.45,105.18,105.34,46442.0,104.6185,104.6979,104.4299,104.5887,46442.0
2025-04-15 13:10:00,105.34,105.41,105.23,105.32,42100.0,104.5887,104.6582,104.4795,104.5689,42100.0
2025-04-15 13:20:00,105.32,105.4,105.14,105.18,174070.0,104.5689,104.6483,104.3902,104.4299,174070.0
2025-04-15 13:30:00,105.18,105.35,105.12,105.29,108607.0,104.4299,104.5987,104.3703,104.5391,108607.0
2025-04-15 13:40:00,105.29,105.34,105.1,105.14,30515.0,104.5391,104.5887,104.3504,104.3902,30515.0
2025-04-15 13:50:00,105.15,105.24,104.99,105.16,99004.0,104.4001,104.4894,104.2412,104.41,99004.0
2025-04-15 14:00:00,105.14,105.3,105.13,105.27,107716.0,104.3902,104.549,104.3802,104.5192,107716.0
2025-04-15 14:10:00,105.27,105.4,105.1,105.36,69461.0,104.5192,104.6483,104.3504,104.6086,69461.0
2025-04-15 14:20:00,105.35,105.52,105.31,105.52,35279.0,104.5987,104.7674,104.5589,104.7674,35279.0
2025-04-15 14:30:00,105.51,105.66,105.49,105.54,58862.0,104.7575,104.9064,104.7377,104.7873,58862.0
2025-04-15 14:40:00,105.54,105.71,105.53,105.65,43536.0,104.7873,104.9561,104.7774,104.8965,43536.0
2025-04-15 14:50:00,105.65,105.9,105.54,105.84,56166.0,104.8965,105.1447,104.7873,105.0852,56166.0
2025-04-15 15:00:00,105.84,105.91,105.68,105.73,73995.0,105.0852,105.1547,104.9263,104.9759,73995.0
2025-04-15 15:10:00,105.73,105.91,105.57,105.87,119605.0,104.9759,105.1547,104.8171,105.1149,119605.0
2025-04-15 15:20:00,105.87,105.88,105.5,105.66,134127.0,105.1149,105.1249,104.7476,104.9064,134127.0
2025-04-15 15:30:00,105.67,105.68,105.46,105.51,143747.0,104.9164,104.9263,104.7079,104.7575,143747.0
2025-04-15 15:40:00,105.51,105.72,105.48,105.55,154570.0,104.7575,104.966,104.7277,104.7972,154570.0
2025-04-15 15:50:00,105.54,105.84,105.53,105.67,623218.0,104.7873,105.0852,104.7774,104.9164,623218.0
2025-04-16 09:30:00,105.96,106.2,105.65,105.92,116598.0,105.2043,105.4426,104.8965,105.1646,116598.0
2025-04-16 09:40:00,105.87,105.88,105.23,105.32,48042.0,105.1149,105.1249,104.4795,104.5689,48042.0
2025-04-16 09:50:00,105.32,105.52,105.19,105.22,104713.0,104.5689,104.7674,104.4398,104.4696,104713.0
2025-04-16 10:00:00,105.21,105.32,105.08,105.15,66214.0,104.4597,104.5689,104.3306,104.4001,66214.0
2025-04-16 10:10:00,105.14,105.26,104.98,105.25,102580.0,104.3902,104.5093,104.2313,104.4994,102580.0
2025-04-16 10:20:00,105.23,105.44,105.21,105.42,34717.0,104.4795,104.688,104.4597,104.6682,34717.0
2025-04-16 10:30:00,105.43,105.69,105.39,105.67,33902.0,104.6781,104.9362,104.6384,104.9164,33902.0
2025-04-16 10:40:00,105.63,105.83,105.58,105.72,49816.0,104.8767,105.0752,104.827,104.966,49816.0
2025-04-16 10:50:00,105.72,105.96,105.69,105.95,88409.0,104.966,105.2043,104.9362,105.1944,88409.0
2025-04-16 11:00:00,105.96,106.03,105.74,105.91,94276.0,105.2043,105.2738,104.9859,105.1547,94276.0
2025-04-16 11:10:00,105.91,106.06,105.82,106.03,68377.0,105.1547,105.3036,105.0653,105.2738,68377.0
2025-04-16 11:20:00,106.02,106.4,105.97,106.36,63960.0,105.2639,105.6412,105.2142,105.6015,63960.0
2025-04-16 11:30:00,106.36,106.36,105.99,106.0,49921.0,105.6015,105.6015,105.2341,105.244,49921.0
2025-04-16 11:40:00,106.0,106.08,105.93,105.98,112381.0,105.244,105.3234,105.1745,105.2242,112381.0
2025-04-16 11:50:00,105.98,105.99,105.78,105.91,44104.0,105.2242,105.2341,105.0256,105.1547,44104.0
2025-04-16 12:00:00,105.91,105.91,105.68,105.8,77427.0,105.1547,105.1547,104.9263,105.0454,77427.0
2025-04-16 12:10:00,105.79,105.95,105.78,105.87,58515.0,105.0355,105.1944,105.0256,105.1149,58515.0
2025-04-16 12:20:00,105.87,105.93,105.81,105.89,55983.0,105.1149,105.1745,105.0554,105.1348,55983.0
2025-04-16 12:30:00,105.9,106.05,105.88,105.93,118087.0,105.1447,105.2937,105.1249,105.1745,118087.0
2025-04-16 12:40:00,105.93,106.04,105.84,105.97,53074.0,105.1745,105.2837,105.0852,105.2142,53074.0
2025-04-16 12:50:00,105.95,105.96,105.75,105.94,118612.0,105.1944,105.2043,104.9958,105.1844,118612.0
2025-04-16 13:00:00,105.92,105.99,105.78,105.84,58209.0,105.1646,105.2341,105.0256,105.0852,58209.0
2025-04-16 13:10:00,105.81,106.08,105.78,106.08,45525.0,105.0554,105.3234,105.0256,105.3234,45525.0
2025-04-16 13:20:00,106.06,106.18,106.0,106.15,32506.0,105.3036,105.4227,105.244,105.3929,32506.0
2025-04-16 13:30:00,106.15,106.15,105.76,105.76,106247.0,105.3929,105.3929,105.0057,105.0057,106247.0
2025-04-16 13:40:00,105.78,105.78,105.46,105.62,127688.0,105.0256,105.0256,104.7079,104.8667,127688.0
2025-04-16 13:50:00,105.61,105.68,105.3,105.33,96469.0,104.8568,104.9263,104.549,104.5788,96469.0
2025-04-16 14:00:00,105.3,105.7,105.3,105.7,98626.0,104.549,104.9462,104.549,104.9462,98626.0
2025-04-16 14:10:00,105.72,105.8,105.47,105.51,85252.0,104.966,105.0454,104.7178,104.7575,85252.0
2025-04-16 14:20:00,105.5,105.75,105.42,105.72,82127.0,104.7476,104.9958,104.6682,104.966,82127.0
2025-04-16 14:30:00,105.74,105.8,105.48,105.49,91527.0,104.9859,105.0454,104.7277,104.7377,91527.0
2025-04-16 14:40:00,105.52,105.64,105.4,105.52,68335.0,104.7674,104.8866,104.6483,104.7674,68335.0
2025-04-16 14:50:00,105.53,105.58,105.33,105.34,65083.0,104.7774,104.827,104.5788,104.5887,65083.0
2025-04-16 15:00:00,105.34,105.39,105.07,105.07,92103.0,104.5887,104.6384,104.3207,104.3207,92103.0
2025-04-16 15:10:00,105.09,105.18,104.95,104.95,101893.0,104.3405,104.4299,104.2015,104.2015,101893.0
2025-04-16 15:20:00,104.95,104.96,104.7,104.76,213819.0,104.2015,104.2114,103.9533,104.0129,213819.0
2025-04-16 15:30:00,104.77,104.92,104.47,104.56,152452.0,104.0228,104.1717,103.7249,103.8143,152452.0
2025-04-16 15:40:00,104.56,104.63,104.35,104.41,132795.0,103.8143,103.8838,103.6058,103.6654,132795.0
2025-04-16 15:50:00,104.42,105.03,104.4,104.92,631969.0,103.6753,104.2809,103.6554,104.1717,631969.0
2025-04-17 09:30:00,104.74,105.65,104.49,105.33,499554.0,103.993,104.8965,103.7448,104.5788,499554.0
2025-04-17 09:40:00,105.32,105.41,104.77,105.14,94160.0,104.5689,104.6582,104.0228,104.3902,94160.0
2025-04-17 09:50:00,105.14,105.67,105.14,105.55,160656.0,104.3902,104.9164,104.3902,104.7972,160656.0
2025-04-17 10:00:00,105.55,105.75,105.33,105.38,125874.0,104.7972,104.9958,104.5788,104.6284,125874.0
2025-04-17 10:10:00,105.4,105.75,105.38,105.48,164927.0,104.6483,104.9958,104.6284,104.7277,164927.0
2025-04-17 10:20:00,105.47,105.63,105.3,105.41,141700.0,104.7178,104.8767,104.549,104.6582,141700.0
2025-04-17 10:30:00,105.41,105.42,104.93,104.98,51811.0,104.6582,104.6682,104.1817,104.2313,51811.0
2025-04-17 10:40:00,105.02,105.04,104.68,104.75,66412.0,104.271,104.2909,103.9334,104.0029,66412.0
2025-04-17 10:50:00,104.72,104.81,104.49,104.54,69453.0,103.9731,104.0625,103.7448,103.7944,69453.0
2025-04-17 11:00:00,104.57,105.07,104.55,104.92,194133.0,103.8242,104.3207,103.8044,104.1717,194133.0
2025-04-17 11:10:00,104.93,105.15,104.86,104.89,81670.0,104.1817,104.4001,104.1121,104.1419,81670.0
2025-04-17 11:20:00,104.94,104.94,104.38,104.42,85188.0,104.1916,104.1916,103.6356,103.6753,85188.0
2025-04-17 11:30:00,104.42,104.64,104.15,104.19,63771.0,103.6753,103.8937,103.4072,103.4469,63771.0
2025-04-17 11:40:00,104.2,104.26,103.95,103.98,167277.0,103.4569,103.5164,103.2086,103.2384,167277.0
2025-04-17 11:50:00,104.0,104.18,103.71,104.02,142343.0,103.2583,103.437,102.9704,103.2781,142343.0
2025-04-17 12:00:00,104.04,104.36,103.85,104.2,133616.0,103.298,103.6157,103.1094,103.4569,133616.0
2025-04-17 12:10:00,104.2,104.35,103.88,104.25,120991.0,103.4569,103.6058,103.1391,103.5065,120991.0
2025-04-17 12:20:00,104.25,104.35,104.06,104.11,76775.0,103.5065,103.6058,103.3179,103.3675,76775.0
2025-04-17 12:30:00,104.11,104.13,103.52,103.58,88382.0,103.3675,103.3874,102.7817,102.8413,88382.0
2025-04-17 12:40:00,103.62,103.89,103.56,103.86,60138.0,102.881,103.1491,102.8214,103.1193,60138.0
2025-04-17 12:50:00,103.88,104.08,103.85,103.89,43219.0,103.1391,103.3377,103.1094,103.1491,43219.0
2025-04-17 13:00:00,103.89,104.1,103.83,104.07,45935.0,103.1491,103.3576,103.0895,103.3278,45935.0
2025-04-17 13:10:00,104.07,104.12,103.8,103.89,33029.0,103.3278,103.3774,103.0597,103.1491,33029.0
2025-04-17 13:20:00,103.92,104.06,103.8,103.88,110708.0,103.1789,103.3179,103.0597,103.1391,110708.0
2025-04-17 13:30:00,103.92,104.14,103.91,104.13,54892.0,103.1789,103.3973,103.1689,103.3874,54892.0
2025-04-17 13:40:00,104.14,104.42,103.96,104.23,61854.0,103.3973,103.6753,103.2186,103.4866,61854.0
2025-04-17 13:50:00,104.23,104.39,104.16,104.21,52763.0,103.4866,103.6455,103.4171,103.4668,52763.0
2025-04-17 14:00:00,104.22,104.59,104.18,104.54,161625.0,103.4767,103.8441,103.437,103.7944,161625.0
2025-04-17 14:10:00,104.54,104.67,104.48,104.65,41559.0,103.7944,103.9235,103.7349,103.9036,41559.0
2025-04-17 14:20:00,104.66,104.83,104.58,104.64,42372.0,103.9136,104.0824,103.8341,103.8937,42372.0
2025-04-17 14:30:00,104.64,104.7,104.58,104.65,63217.0,103.8937,103.9533,103.8341,103.9036,63217.0
2025-04-17 14:40:00,104.67,104.85,104.55,104.7,95706.0,103.9235,104.1022,103.8044,103.9533,95706.0
2025-04-17 14:50:00,104.7,104.83,104.59,104.62,57363.0,103.9533,104.0824,103.8441,103.8739,57363.0
2025-04-17 15:00:00,104.59,104.65,104.36,104.41,74566.0,103.8441,103.9036,103.6157,103.6654,74566.0
2025-04-17 15:10:00,104.41,104.45,104.3,104.42,98436.0,103.6654,103.7051,103.5561,103.6753,98436.0
2025-04-17 15:20:00,104.4,104.54,104.28,104.39,129878.0,103.6554,103.7944,103.5363,103.6455,129878.0
2025-04-17 15:30:00,104.4,104.75,104.38,104.66,235083.0,103.6554,104.0029,103.6356,103.9136,235083.0
2025-04-17 15:40:00,104.66,104.91,104.55,104.65,294849.0,103.9136,104.1618,103.8044,103.9036,294849.0
2025-04-17 15:50:00,104.64,104.84,104.42,104.52,668974.0,103.8937,104.0923,103.6753,103.7746,668974.0
2025-04-21 09:30:00,104.5,104.65,103.54,103.99,290666.0,103.7547,103.9036,102.8016,103.2484,290666.0
2025-04-21 09:40:00,103.99,104.44,103.9,103.97,279586.0,103.2484,103.6951,103.159,103.2285,279586.0
2025-04-21 09:50:00,104.02,104.16,103.86,104.07,112949.0,103.2781,103.4171,103.1193,103.3278,112949.0
2025-04-21 10:00:00,104.11,104.58,103.89,104.54,75739.0,103.3675,103.8341,103.1491,103.7944,75739.0
2025-04-21 10:10:00,104.53,104.83,104.42,104.64,91643.0,103.7845,104.0824,103.6753,103.8937,91643.0
2025-04-21 10:20:00,104.61,105.06,104.49,105.0,61810.0,103.8639,104.3107,103.7448,104.2512,61810.0
2025-04-21 10:30:00,105.01,105.23,104.9,104.99,98675.0,104.2611,104.4795,104.1519,104.2412,98675.0
2025-04-21 10:40:00,104.99,105.05,104.67,104.67,74695.0,104.2412,104.3008,103.9235,103.9235,74695.0
2025-04-21 10:50:00,104.7,104.72,104.49,104.51,82310.0,103.9533,103.9731,103.7448,103.7646,82310.0
2025-04-21 11:00:00,104.51,104.59,104.34,104.4,112880.0,103.7646,103.8441,103.5959,103.6554,112880.0
2025-04-21 11:10:00,104.39,104.54,104.31,104.47,106687.0,103.6455,103.7944,103.5661,103.7249,106687.0
2025-04-21 11:20:00,104.44,104.49,104.01,104.1,75737.0,103.6951,103.7448,103.2682,103.3576,75737.0
2025-04-21 11:30:00,104.08,104.25,104.0,104.23,97280.0,103.3377,103.5065,103.2583,103.4866,97280.0
2025-04-21 11:40:00,104.23,104.25,103.96,104.01,149407.0,103.4866,103.5065,103.2186,103.2682,149407.0
2025-04-21 11:50:00,104.03,104.07,103.78,104.02,74782.0,103.2881,103.3278,103.0399,103.2781,74782.0
2025-04-21 12:00:00,104.02,104.1,103.94,104.05,31981.0,103.2781,103.3576,103.1987,103.3079,31981.0
2025-04-21 12:10:00,104.05,104.07,103.92,103.96,33312.0,103.3079,103.3278,103.1789,103.2186,33312.0
2025-04-21 12:20:00,103.97,103.99,103.77,103.84,99815.0,103.2285,103.2484,103.0299,103.0994,99815.0
2025-04-21 12:30:00,103.88,104.02,103.7,103.94,83492.0,103.1391,103.2781,102.9604,103.1987,83492.0
2025-04-21 12:40:00,103.93,104.03,103.88,103.97,53892.0,103.1888,103.2881,103.1391,103.2285,53892.0
2025-04-21 12:50:00,103.97,104.0,103.8,103.97,40427.0,103.2285,103.2583,103.0597,103.2285,40427.0
2025-04-21 13:00:00,103.97,103.97,103.53,103.57,77962.0,103.2285,103.2285,102.7916,102.8313,77962.0
2025-04-21 13:10:00,103.57,103.68,103.5,103.54,89209.0,102.8313,102.9406,102.7618,102.8016,89209.0
2025-04-21 13:20:00,103.55,103.71,103.47,103.5,84446.0,102.8115,102.9704,102.7321,102.7618,84446.0
2025-04-21 13:30:00,103.49,103.61,103.34,103.44,53234.0,102.7519,102.8711,102.603,102.7023,53234.0
2025-04-21 13:40:00,103.42,103.42,103.09,103.14,71301.0,102.6824,102.6824,102.3548,102.4044,71301.0
2025-04-21 13:50:00,103.14,103.24,103.13,103.22,139672.0,102.4044,102.5037,102.3945,102.4838,139672.0
2025-04-21 14:00:00,103.2,103.3,103.11,103.25,89250.0,102.464,102.5633,102.3746,102.5136,89250.0
2025-04-21 14:10:00,103.23,103.32,103.18,103.32,55448.0,102.4938,102.5831,102.4441,102.5831,55448.0
2025-04-21 14:20:00,103.31,103.37,103.2,103.37,107508.0,102.5732,102.6328,102.464,102.6328,107508.0
2025-04-21 14:30:00,103.35,103.57,103.34,103.52,144884.0,102.6129,102.8313,102.603,102.7817,144884.0
2025-04-21 14:40:00,103.5,103.58,103.38,103.56,61386.0,102.7618,102.8413,102.6427,102.8214,61386.0
2025-04-21 14:50:00,103.57,103.59,103.47,103.49,49770.0,102.8313,102.8512,102.7321,102.7519,49770.0
2025-04-21 15:00:00,103.49,103.65,103.49,103.58,81069.0,102.7519,102.9108,102.7519,102.8413,81069.0
2025-04-21 15:10:00,103.59,103.82,103.59,103.82,82676.0,102.8512,103.0796,102.8512,103.0796,82676.0
2025-04-21 15:20:00,103.82,104.03,103.81,103.93,117987.0,103.0796,103.2881,103.0696,103.1888,117987.0
2025-04-21 15:30:00,103.93,104.23,103.9,104.03,181356.0,103.1888,103.4866,103.159,103.2881,181356.0
2025-04-21 15:40:00,104.04,104.26,104.04,104.18,126656.0,103.298,103.5164,103.298,103.437,126656.0
2025-04-21 15:50:00,104.16,104.46,104.06,104.32,587811.0,103.4171,103.715,103.3179,103.576,587811.0
2025-04-22 09:30:00,105.28,105.82,104.78,105.82,222092.0,104.5292,105.0653,104.0327,105.0653,222092.0
2025-04-22 09:40:00,105.8,106.44,105.72,106.06,83235.0,105.0454,105.6809,104.966,105.3036,83235.0
2025-04-22 09:50:00,106.07,106.12,105.56,105.82,68668.0,105.3135,105.3632,104.8072,105.0653,68668.0
2025-04-22 10:00:00,105.83,106.05,105.75,105.91,79814.0,105.0752,105.2937,104.9958,105.1547,79814.0
2025-04-22 10:10:00,105.94,105.99,105.23,105.3,249073.0,105.1844,105.2341,104.4795,104.549,249073.0
2025-04-22 10:20:00,105.33,105.68,105.32,105.67,139889.0,104.5788,104.9263,104.5689,104.9164,139889.0
2025-04-22 10:30:00,105.68,106.0,105.67,105.89,133048.0,104.9263,105.244,104.9164,105.1348,133048.0
2025-04-22 10:40:00,105.89,106.12,105.85,106.01,107996.0,105.1348,105.3632,105.0951,105.2539,107996.0
2025-04-22 10:50:00,106.01,106.14,105.86,106.09,181317.0,105.2539,105.383,105.105,105.3334,181317.0
2025-04-22 11:00:00,106.09,106.13,105.83,105.85,46506.0,105.3334,105.3731,105.0752,105.0951,46506.0
2025-04-22 11:10:00,105.87,105.88,105.69,105.75,64332.0,105.1149,105.1249,104.9362,104.9958,64332.0
2025-04-22 11:20:00,105.75,105.83,105.67,105.8,37420.0,104.9958,105.0752,104.9164,105.0454,37420.0
2025-04-22 11:30:00,105.79,105.94,105.77,105.94,31354.0,105.0355,105.1844,105.0157,105.1844,31354.0
2025-04-22 11:40:00,105.98,105.99,105.73,105.73,36742.0,105.2242,105.2341,104.9759,104.9759,36742.0
2025-04-22 11:50:00,105.75,106.05,105.73,106.03,70029.0,104.9958,105.2937,104.9759,105.2738,70029.0
2025-04-22 12:00:00,106.06,106.33,105.94,105.96,38590.0,105.3036,105.5717,105.1844,105.2043,38590.0
2025-04-22 12:10:00,106.0,106.02,105.65,105.74,52622.0,105.244,105.2639,104.8965,104.9859,52622.0
2025-04-22 12:20:00,105.76,105.8,105.51,105.57,63749.0,105.0057,105.0454,104.7575,104.8171,63749.0
2025-04-22 12:30:00,105.59,105.76,105.58,105.72,74919.0,104.8369,105.0057,104.827,104.966,74919.0
2025-04-22 12:40:00,105.72,105.96,105.7,105.93,47491.0,104.966,105.2043,104.9462,105.1745,47491.0
2025-04-22 12:50:00,105.93,106.07,105.84,106.04,22246.0,105.1745,105.3135,105.0852,105.2837,22246.0
2025-04-22 13:00:00,106.04,106.3,105.99,106.18,56379.0,105.2837,105.5419,105.2341,105.4227,56379.0
2025-04-22 13:10:00,106.18,106.18,105.47,105.68,167493.0,105.4227,105.4227,104.7178,104.9263,167493.0
2025-04-22 13:20:00,105.68,105.79,105.37,105.44,143637.0,104.9263,105.0355,104.6185,104.688,143637.0
2025-04-22 13:30:00,105.44,105.59,105.34,105.53,153541.0,104.688,104.8369,104.5887,104.7774,153541.0
2025-04-22 13:40:00,105.5,105.52,105.25,105.27,53547.0,104.7476,104.7674,104.4994,104.5192,53547.0
2025-04-22 13:50:00,105.27,105.32,105.11,105.25,64192.0,104.5192,104.5689,104.3604,104.4994,64192.0
2025-04-22 14:00:00,105.25,105.73,105.25,105.55,137542.0,104.4994,104.9759,104.4994,104.7972,137542.0
2025-04-22 14:10:00,105.56,105.9,105.54,105.87,57174.0,104.8072,105.1447,104.7873,105.1149,57174.0
2025-04-22 14:20:00,105.83,106.0,105.83,105.95,33897.0,105.0752,105.244,105.0752,105.1944,33897.0
2025-04-22 14:30:00,105.91,105.94,105.75,105.78,82701.0,105.1547,105.1844,104.9958,105.0256,82701.0
2025-04-22 14:40:00,105.77,105.88,105.7,105.8,95194.0,105.0157,105.1249,104.9462,105.0454,95194.0
2025-04-22 14:50:00,105.79,105.89,105.73,105.82,45536.0,105.0355,105.1348,104.9759,105.0653,45536.0
2025-04-22 15:00:00,105.84,105.95,105.78,105.81,44265.0,105.0852,105.1944,105.0256,105.0554,44265.0
2025-04-22 15:10:00,105.81,105.81,105.37,105.47,57272.0,105.0554,105.0554,104.6185,104.7178,57272.0
2025-04-22 15:20:00,105.47,105.55,105.34,105.38,119213.0,104.7178,104.7972,104.5887,104.6284,119213.0
2025-04-22 15:30:00,105.36,105.36,105.04,105.22,242629.0,104.6086,104.6086,104.2909,104.4696,242629.0
2025-04-22 15:40:00,105.22,105.52,105.18,105.38,182439.0,104.4696,104.7674,104.4299,104.6284,182439.0
2025-04-22 15:50:00,105.4,105.62,105.11,105.45,820854.0,104.6483,104.8667,104.3604,104.6979,820854.0
2025-04-23 09:30:00,105.95,106.52,105.38,105.85,182612.0,105.1944,105.7603,104.6284,105.0951,182612.0
2025-04-23 09:40:00,105.85,106.09,105.34,105.68,117121.0,105.0951,105.3334,104.5887,104.9263,117121.0
2025-04-23 09:50:00,105.67,106.33,105.56,106.32,143218.0,104.9164,105.5717,104.8072,105.5617,143218.0
2025-04-23 10:00:00,106.32,106.64,106.08,106.31,64549.0,105.5617,105.8795,105.3234,105.5518,64549.0
2025-04-23 10:10:00,106.32,106.54,105.9,106.06,78717.0,105.5617,105.7802,105.1447,105.3036,78717.0
2025-04-23 10:20:00,106.06,106.44,105.93,106.35,98431.0,105.3036,105.6809,105.1745,105.5915,98431.0
2025-04-23 10:30:00,106.4,106.62,106.28,106.3,65778.0,105.6412,105.8596,105.522,105.5419,65778.0
2025-04-23 10:40:00,106.29,106.32,105.88,105.93,59132.0,105.532,105.5617,105.1249,105.1745,59132.0
2025-04-23 10:50:00,105.93,106.07,105.82,105.96,132454.0,105.1745,105.3135,105.0653,105.2043,132454.0
2025-04-23 11:00:00,105.97,106.1,105.72,105.91,158254.0,105.2142,105.3433,104.966,105.1547,158254.0
2025-04-23 11:10:00,105.91,106.0,105.71,105.71,106799.0,105.1547,105.244,104.9561,104.9561,106799.0
2025-04-23 11:20:00,105.73,105.76,105.4,105.63,170544.0,104.9759,105.0057,104.6483,104.8767,170544.0
2025-04-23 11:30:00,105.65,105.68,105.32,105.65,96545.0,104.8965,104.9263,104.5689,104.8965,96545.0
2025-04-23 11:40:00,105.67,105.75,105.36,105.45,70075.0,104.9164,104.9958,104.6086,104.6979,70075.0
2025-04-23 11:50:00,105.46,105.5,105.11,105.33,148070.0,104.7079,104.7476,104.3604,104.5788,148070.0
2025-04-23 12:00:00,105.34,105.5,105.27,105.4,68921.0,104.5887,104.7476,104.5192,104.6483,68921.0
2025-04-23 12:10:00,105.39,105.57,105.2,105.23,102739.0,104.6384,104.8171,104.4497,104.4795,102739.0
2025-04-23 12:20:00,105.22,105.42,105.15,105.4,47697.0,104.4696,104.6682,104.4001,104.6483,47697.0
2025-04-23 12:30:00,105.39,105.44,105.11,105.22,115030.0,104.6384,104.688,104.3604,104.4696,115030.0
2025-04-23 12:40:00,105.21,105.41,105.19,105.28,80860.0,104.4597,104.6582,104.4398,104.5292,80860.0
2025-04-23 12:50:00,105.29,105.66,105.25,105.63,48814.0,104.5391,104.9064,104.4994,104.8767,48814.0
2025-04-23 13:00:00,105.62,105.82,105.33,105.78,96247.0,104.8667,105.0653,104.5788,105.0256,96247.0
2025-04-23 13:10:00,105.79,105.94,105.73,105.92,54945.0,105.0355,105.1844,104.9759,105.1646,54945.0
2025-04-23 13:20:00,105.92,106.03,105.89,105.89,35093.0,105.1646,105.2738,105.1348,105.1348,35093.0
2025-04-23 13:30:00,105.89,105.97,105.54,105.59,120183.0,105.1348,105.2142,104.7873,104.8369,120183.0
2025-04-23 13:40:00,105.58,105.71,105.53,105.64,30721.0,104.827,104.9561,104.7774,104.8866,30721.0
2025-04-23 13:50:00,105.63,106.06,105.59,105.95,29051.0,104.8767,105.3036,104.8369,105.1944,29051.0
2025-04-23 14:00:00,105.95,106.02,105.64,105.88,76526.0,105.1944,105.2639,104.8866,105.1249,76526.0
2025-04-23 14:10:00,105.84,106.03,105.82,105.93,56773.0,105.0852,105.2738,105.0653,105.1745,56773.0
2025-04-23 14:20:00,105.9,106.01,105.65,105.67,35264.0,105.1447,105.2539,104.8965,104.9164,35264.0
2025-04-23 14:30:00,105.7,105.9,105.7,105.79,42870.0,104.9462,105.1447,104.9462,105.0355,42870.0
2025-04-23 14:40:00,105.79,105.98,105.73,105.97,57772.0,105.0355,105.2242,104.9759,105.2142,57772.0
2025-04-23 14:50:00,105.96,106.09,105.92,105.95,91579.0,105.2043,105.3334,105.1646,105.1944,91579.0
2025-04-23 15:00:00,105.95,106.12,105.83,106.1,152414.0,105.1944,105.3632,105.0752,105.3433,152414.0
2025-04-23 15:10:00,106.12,106.23,106.09,106.14,89808.0,105.3632,105.4724,105.3334,105.383,89808.0
2025-04-23 15:20:00,106.12,106.3,106.1,106.24,102351.0,105.3632,105.5419,105.3433,105.4823,102351.0
2025-04-23 15:30:00,106.24,106.39,106.01,106.12,173453.0,105.4823,105.6312,105.2539,105.3632,173453.0
2025-04-23 15:40:00,106.13,106.24,105.91,105.96,134745.0,105.3731,105.4823,105.1547,105.2043,134745.0
2025-04-23 15:50:00,106.0,106.56,105.93,106.29,757758.0,105.244,105.8,105.1745,105.532,757758.0
2025-04-24 09:30:00,106.11,106.86,105.91,106.08,240665.0,105.3532,106.0979,105.1547,105.3234,240665.0
2025-04-24 09:40:00,106.08,106.49,105.92,106.41,205728.0,105.3234,105.7305,105.1646,105.6511,205728.0
2025-04-24 09:50:00,106.38,106.78,106.28,106.46,173649.0,105.6213,106.0185,105.522,105.7007,173649.0
2025-04-24 10:00:00,106.49,106.88,106.36,106.88,159553.0,105.7305,106.1177,105.6015,106.1177,159553.0
2025-04-24 10:10:00,106.88,107.24,106.73,107.23,113236.0,106.1177,106.4752,105.9688,106.4652,113236.0
2025-04-24 10:20:00,107.23,107.31,107.0,107.14,123151.0,106.4652,106.5447,106.2369,106.3759,123151.0
2025-04-24 10:30:00,107.1,107.53,107.1,107.42,137871.0,106.3362,106.7631,106.3362,106.6539,137871.0
2025-04-24 10:40:00,107.41,107.49,107.06,107.1,119851.0,106.644,106.7234,106.2965,106.3362,119851.0
2025-04-24 10:50:00,107.12,107.56,107.08,107.53,383523.0,106.356,106.7929,106.3163,106.7631,383523.0
2025-04-24 11:00:00,107.52,107.54,107.17,107.36,193232.0,106.7532,106.773,106.4057,106.5943,193232.0
2025-04-24 11:10:00,107.34,107.55,107.24,107.36,111570.0,106.5745,106.783,106.4752,106.5943,111570.0
2025-04-24 11:20:00,107.36,107.54,107.27,107.43,154324.0,106.5943,106.773,106.505,106.6638,154324.0
2025-04-24 11:30:00,107.43,107.47,107.27,107.41,118674.0,106.6638,106.7035,106.505,106.644,118674.0
2025-04-24 11:40:00,107.43,107.44,106.96,107.07,73316.0,106.6638,106.6737,106.1972,106.3064,73316.0
2025-04-24 11:50:00,107.08,107.22,107.02,107.09,46780.0,106.3163,106.4553,106.2567,106.3262,46780.0
2025-04-24 12:00:00,107.11,107.19,106.89,106.97,46791.0,106.3461,106.4255,106.1277,106.2071,46791.0
2025-04-24 12:10:00,106.98,107.31,106.95,107.17,67566.0,106.217,106.5447,106.1872,106.4057,67566.0
2025-04-24 12:20:00,107.19,107.23,106.77,106.81,89053.0,106.4255,106.4652,106.0085,106.0482,89053.0
2025-04-24 12:30:00,106.8,106.96,106.74,106.74,41237.0,106.0383,106.1972,105.9787,105.9787,41237.0
2025-04-24 12:40:00,106.77,106.79,106.56,106.65,54913.0,106.0085,106.0284,105.8,105.8894,54913.0
2025-04-24 12:50:00,106.65,106.73,106.46,106.48,93243.0,105.8894,105.9688,105.7007,105.7206,93243.0
2025-04-24 13:00:00,106.49,106.53,106.34,106.35,105085.0,105.7305,105.7702,105.5816,105.5915,105085.0
2025-04-24 13:10:00,106.36,106.51,106.12,106.23,280082.0,105.6015,105.7504,105.3632,105.4724,280082.0
2025-04-24 13:20:00,106.25,106.26,106.06,106.06,59959.0,105.4922,105.5022,105.3036,105.3036,59959.0
2025-04-24 13:30:00,106.08,106.23,106.0,106.22,72139.0,105.3234,105.4724,105.244,105.4625,72139.0
2025-04-24 13:40:00,106.22,106.32,106.11,106.11,161422.0,105.4625,105.5617,105.3532,105.3532,161422.0
2025-04-24 13:50:00,106.11,106.15,105.93,105.97,79119.0,105.3532,105.3929,105.1745,105.2142,79119.0
2025-04-24 14:00:00,105.95,106.14,105.94,105.99,77269.0,105.1944,105.383,105.1844,105.2341,77269.0
2025-04-24 14:10:00,106.0,106.15,105.98,106.14,52001.0,105.244,105.3929,105.2242,105.383,52001.0
2025-04-24 14:20:00,106.13,106.41,106.13,106.37,38463.0,105.3731,105.6511,105.3731,105.6114,38463.0
2025-04-24 14:30:00,106.36,106.52,106.36,106.45,32793.0,105.6015,105.7603,105.6015,105.6908,32793.0
2025-04-24 14:40:00,106.45,106.45,106.27,106.37,43240.0,105.6908,105.6908,105.5121,105.6114,43240.0
2025-04-24 14:50:00,106.37,106.53,106.37,106.4,27766.0,105.6114,105.7702,105.6114,105.6412,27766.0
2025-04-24 15:00:00,106.4,106.49,106.16,106.49,54266.0,105.6412,105.7305,105.4029,105.7305,54266.0
2025-04-24 15:10:00,106.5,106.59,106.43,106.58,156111.0,105.7405,105.8298,105.671,105.8199,156111.0
2025-04-24 15:20:00,106.59,106.7,106.22,106.31,182548.0,105.8298,105.939,105.4625,105.5518,182548.0
2025-04-24 15:30:00,106.3,106.4,105.98,106.02,215803.0,105.5419,105.6412,105.2242,105.2639,215803.0
2025-04-24 15:40:00,106.0,106.23,105.85,105.86,261318.0,105.244,105.4724,105.0951,105.105,261318.0
2025-04-24 15:50:00,105.84,106.23,105.74,106.07,1064378.0,105.0852,105.4724,104.9859,105.3135,1064378.0
2025-04-25 09:30:00,102.68,104.2,101.28,102.48,1291494.0,101.9477,103.4569,100.5577,101.7491,1291494.0
2025-04-25 09:40:00,102.48,102.71,101.02,101.31,527186.0,101.7491,101.9775,100.2995,100.5875,527186.0
2025-04-25 09:50:00,101.3,102.2,101.29,101.92,435579.0,100.5775,101.4711,100.5676,101.1931,435579.0
2025-04-25 10:00:00,101.91,102.56,101.58,101.73,397458.0,101.1832,101.8286,100.8555,101.0045,397458.0
2025-04-25 10:10:00,101.77,102.08,101.6,102.0,355503.0,101.0442,101.352,100.8754,101.2725,355503.0
2025-04-25 10:20:00,102.01,102.41,101.89,102.23,358589.0,101.2825,101.6796,101.1633,101.5009,358589.0
2025-04-25 10:30:00,102.23,103.04,102.2,103.04,170089.0,101.5009,102.3051,101.4711,102.3051,170089.0
2025-04-25 10:40:00,103.06,103.09,102.71,102.79,155679.0,102.325,102.3548,101.9775,102.0569,155679.0
2025-04-25 10:50:00,102.81,102.95,102.29,102.51,145061.0,102.0768,102.2158,101.5605,101.7789,145061.0
2025-04-25 11:00:00,102.54,103.26,102.31,103.22,155321.0,101.8087,102.5236,101.5803,102.4838,155321.0
2025-04-25 11:10:00,103.24,103.37,102.93,103.03,135971.0,102.5037,102.6328,102.1959,102.2952,135971.0
2025-04-25 11:20:00,103.0,103.29,102.82,103.04,156456.0,102.2654,102.5533,102.0867,102.3051,156456.0
2025-04-25 11:30:00,103.04,103.08,102.75,102.95,287554.0,102.3051,102.3448,102.0172,102.2158,287554.0
2025-04-25 11:40:00,102.95,103.02,102.46,102.67,132616.0,102.2158,102.2853,101.7293,101.9378,132616.0
2025-04-25 11:50:00,102.67,103.04,102.66,102.92,165031.0,101.9378,102.3051,101.9278,102.186,165031.0
2025-04-25 12:00:00,102.92,103.68,102.85,103.58,155030.0,102.186,102.9406,102.1165,102.8413,155030.0
2025-04-25 12:10:00,103.58,103.77,103.49,103.7,118238.0,102.8413,103.0299,102.7519,102.9604,118238.0
2025-04-25 12:20:00,103.69,103.71,103.47,103.64,101292.0,102.9505,102.9704,102.7321,102.9009,101292.0
2025-04-25 12:30:00,103.66,103.73,103.38,103.53,158012.0,102.9207,102.9902,102.6427,102.7916,158012.0
2025-04-25 12:40:00,103.54,103.62,103.38,103.49,157951.0,102.8016,102.881,102.6427,102.7519,157951.0
2025-04-25 12:50:00,103.47,103.6,103.3,103.6,106433.0,102.7321,102.8611,102.5633,102.8611,106433.0
2025-04-25 13:00:00,103.6,103.65,103.33,103.38,106956.0,102.8611,102.9108,102.5931,102.6427,106956.0
2025-04-25 13:10:00,103.36,103.59,103.23,103.5,70481.0,102.6228,102.8512,102.4938,102.7618,70481.0
2025-04-25 13:20:00,103.5,103.84,103.47,103.7,91250.0,102.7618,103.0994,102.7321,102.9604,91250.0
2025-04-25 13:30:00,103.69,103.85,103.49,103.83,250651.0,102.9505,103.1094,102.7519,103.0895,250651.0
2025-04-25 13:40:00,103.83,103.98,103.79,103.9,205675.0,103.0895,103.2384,103.0498,103.159,205675.0
2025-04-25 13:50:00,103.87,103.91,103.27,103.45,106619.0,103.1292,103.1689,102.5335,102.7122,106619.0
2025-04-25 14:00:00,103.45,103.75,103.39,103.59,157257.0,102.7122,103.0101,102.6526,102.8512,157257.0
2025-04-25 14:10:00,103.61,103.66,103.3,103.64,148550.0,102.8711,102.9207,102.5633,102.9009,148550.0
2025-04-25 14:20:00,103.63,103.79,103.59,103.64,117860.0,102.8909,103.0498,102.8512,102.9009,117860.0
2025-04-25 14:30:00,103.64,103.65,103.52,103.59,49381.0,102.9009,102.9108,102.7817,102.8512,49381.0
2025-04-25 14:40:00,103.59,103.87,103.59,103.8,93280.0,102.8512,103.1292,102.8512,103.0597,93280.0
2025-04-25 14:50:00,103.81,104.02,103.68,103.7,140157.0,103.0696,103.2781,102.9406,102.9604,140157.0
2025-04-25 15:00:00,103.74,104.03,103.69,103.85,395535.0,103.0001,103.2881,102.9505,103.1094,395535.0
2025-04-25 15:10:00,103.86,103.96,103.73,103.92,119573.0,103.1193,103.2186,102.9902,103.1789,119573.0
2025-04-25 15:20:00,103.94,104.08,103.81,103.83,105818.0,103.1987,103.3377,103.0696,103.0895,105818.0
2025-04-25 15:30:00,103.83,103.88,103.24,103.45,224988.0,103.0895,103.1391,102.5037,102.7122,224988.0
2025-04-25 15:40:00,103.41,103.45,102.95,103.21,281942.0,102.6725,102.7122,102.2158,102.4739,281942.0
2025-04-25 15:50:00,103.23,103.27,103.0,103.17,1067222.0,102.4938,102.5335,102.2654,102.4342,1067222.0
2025-04-28 09:30:00,103.87,104.5,103.13,103.47,190790.0,103.1292,103.7547,102.3945,102.7321,190790.0
2025-04-28 09:40:00,103.47,103.92,103.4,103.55,50065.0,102.7321,103.1789,102.6626,102.8115,50065.0
2025-04-28 09:50:00,103.55,103.85,103.3,103.78,80282.0,102.8115,103.1094,102.5633,103.0399,80282.0
2025-04-28 10:00:00,103.79,103.98,103.53,103.98,82207.0,103.0498,103.2384,102.7916,103.2384,82207.0
2025-04-28 10:10:00,103.98,104.27,103.79,104.21,84548.0,103.2384,103.5264,103.0498,103.4668,84548.0
2025-04-28 10:20:00,104.19,104.56,104.19,104.23,88053.0,103.4469,103.8143,103.4469,103.4866,88053.0
2025-04-28 10:30:00,104.24,104.34,104.0,104.15,94542.0,103.4966,103.5959,103.2583,103.4072,94542.0
2025-04-28 10:40:00,104.08,104.61,103.95,104.55,59997.0,103.3377,103.8639,103.2086,103.8044,59997.0
2025-04-28 10:50:00,104.59,104.78,104.56,104.65,70180.0,103.8441,104.0327,103.8143,103.9036,70180.0
2025-04-28 11:00:00,104.65,104.89,104.52,104.89,173861.0,103.9036,104.1419,103.7746,104.1419,173861.0
2025-04-28 11:10:00,104.89,104.9,104.67,104.75,59274.0,104.1419,104.1519,103.9235,104.0029,59274.0
2025-04-28 11:20:00,104.78,104.82,104.55,104.76,92979.0,104.0327,104.0724,103.8044,104.0129,92979.0
2025-04-28 11:30:00,104.78,104.85,104.64,104.84,45842.0,104.0327,104.1022,103.8937,104.0923,45842.0
2025-04-28 11:40:00,104.82,104.87,104.54,104.86,49238.0,104.0724,104.1221,103.7944,104.1121,49238.0
2025-04-28 11:50:00,104.84,105.16,104.84,105.1,50968.0,104.0923,104.41,104.0923,104.3504,50968.0
2025-04-28 12:00:00,105.1,105.13,104.89,104.98,57066.0,104.3504,104.3802,104.1419,104.2313,57066.0
2025-04-28 12:10:00,104.98,105.1,104.91,104.98,68212.0,104.2313,104.3504,104.1618,104.2313,68212.0
2025-04-28 12:20:00,105.0,105.01,104.88,104.9,39900.0,104.2512,104.2611,104.132,104.1519,39900.0
2025-04-28 12:30:00,104.9,105.0,104.81,104.91,56778.0,104.1519,104.2512,104.0625,104.1618,56778.0
2025-04-28 12:40:00,104.91,104.99,104.84,104.99,32301.0,104.1618,104.2412,104.0923,104.2412,32301.0
2025-04-28 12:50:00,105.0,105.22,104.91,105.19,88354.0,104.2512,104.4696,104.1618,104.4398,88354.0
2025-04-28 13:00:00,105.17,105.41,105.14,105.39,92311.0,104.4199,104.6582,104.3902,104.6384,92311.0
2025-04-28 13:10:00,105.38,105.4,104.95,105.09,250758.0,104.6284,104.6483,104.2015,104.3405,250758.0
2025-04-28 13:20:00,105.08,105.23,104.95,105.13,81744.0,104.3306,104.4795,104.2015,104.3802,81744.0
2025-04-28 13:30:00,105.1,105.14,104.68,104.87,154233.0,104.3504,104.3902,103.9334,104.1221,154233.0
2025-04-28 13:40:00,104.87,104.97,104.73,104.84,242468.0,104.1221,104.2214,103.9831,104.0923,242468.0
2025-04-28 13:50:00,104.84,104.93,104.79,104.81,114235.0,104.0923,104.1817,104.0426,104.0625,114235.0
2025-04-28 14:00:00,104.8,105.19,104.79,105.19,58812.0,104.0526,104.4398,104.0426,104.4398,58812.0
2025-04-28 14:10:00,105.19,105.43,105.16,105.39,95700.0,104.4398,104.6781,104.41,104.6384,95700.0
2025-04-28 14:20:00,105.39,105.85,105.39,105.82,79232.0,104.6384,105.0951,104.6384,105.0653,79232.0
2025-04-28 14:30:00,105.81,105.82,105.63,105.71,132925.0,105.0554,105.0653,104.8767,104.9561,132925.0
2025-04-28 14:40:00,105.69,105.77,105.62,105.66,41251.0,104.9362,105.0157,104.8667,104.9064,41251.0
2025-04-28 14:50:00,105.68,105.92,105.65,105.86,66674.0,104.9263,105.1646,104.8965,105.105,66674.0
2025-04-28 15:00:00,105.87,106.06,105.86,106.04,80052.0,105.1149,105.3036,105.105,105.2837,80052.0
2025-04-28 15:10:00,106.04,106.18,105.97,106.12,89417.0,105.2837,105.4227,105.2142,105.3632,89417.0
2025-04-28 15:20:00,106.13,106.27,105.99,106.26,78141.0,105.3731,105.5121,105.2341,105.5022,78141.0
2025-04-28 15:30:00,106.27,106.38,106.16,106.31,206434.0,105.5121,105.6213,105.4029,105.5518,206434.0
2025-04-28 15:40:00,106.29,106.32,105.97,106.05,165069.0,105.532,105.5617,105.2142,105.2937,165069.0
2025-04-28 15:50:00,106.07,106.54,106.06,106.33,909012.0,105.3135,105.7802,105.3036,105.5717,909012.0
2025-04-29 09:30:00,105.68,105.82,104.63,105.32,187109.0,104.9263,105.0653,103.8838,104.5689,187109.0
2025-04-29 09:40:00,105.26,105.46,104.83,104.97,99607.0,104.5093,104.7079,104.0824,104.2214,99607.0
2025-04-29 09:50:00,104.97,105.31,104.97,105.05,66830.0,104.2214,104.5589,104.2214,104.3008,66830.0
2025-04-29 10:00:00,105.07,105.29,104.94,105.19,77148.0,104.3207,104.5391,104.1916,104.4398,77148.0
2025-04-29 10:10:00,105.18,105.47,105.17,105.38,66537.0,104.4299,104.7178,104.4199,104.6284,66537.0
2025-04-29 10:20:00,105.38,105.7,105.25,105.7,50975.0,104.6284,104.9462,104.4994,104.9462,50975.0
2025-04-29 10:30:00,105.71,106.16,105.69,106.08,57353.0,104.9561,105.4029,104.9362,105.3234,57353.0
2025-04-29 10:40:00,106.08,106.43,106.02,106.38,44429.0,105.3234,105.671,105.2639,105.6213,44429.0
2025-04-29 10:50:00,106.39,107.12,106.37,107.09,341993.0,105.6312,106.356,105.6114,106.3262,341993.0
2025-04-29 11:00:00,107.12,107.17,106.96,107.04,121284.0,106.356,106.4057,106.1972,106.2766,121284.0
2025-04-29 11:10:00,107.05,107.1,106.66,106.67,137097.0,106.2865,106.3362,105.8993,105.9092,137097.0
2025-04-29 11:20:00,106.67,106.72,106.46,106.56,71924.0,105.9092,105.9589,105.7007,105.8,71924.0
2025-04-29 11:30:00,106.56,106.61,106.27,106.36,55070.0,105.8,105.8497,105.5121,105.6015,55070.0
2025-04-29 11:40:00,106.37,106.65,106.34,106.43,37595.0,105.6114,105.8894,105.5816,105.671,37595.0
2025-04-29 11:50:00,106.45,106.49,106.19,106.22,31676.0,105.6908,105.7305,105.4327,105.4625,31676.0
2025-04-29 12:00:00,106.24,106.61,106.15,106.61,34456.0,105.4823,105.8497,105.3929,105.8497,34456.0
2025-04-29 12:10:00,106.61,106.7,106.51,106.67,46538.0,105.8497,105.939,105.7504,105.9092,46538.0
2025-04-29 12:20:00,106.66,106.9,106.55,106.9,53735.0,105.8993,106.1376,105.7901,106.1376,53735.0
2025-04-29 12:30:00,106.9,106.9,106.4,106.43,58834.0,106.1376,106.1376,105.6412,105.671,58834.0
2025-04-29 12:40:00,106.43,106.48,106.01,106.04,35074.0,105.671,105.7206,105.2539,105.2837,35074.0
2025-04-29 12:50:00,106.07,106.2,105.92,106.04,53806.0,105.3135,105.4426,105.1646,105.2837,53806.0
2025-04-29 13:00:00,106.04,106.1,105.88,106.09,42497.0,105.2837,105.3433,105.1249,105.3334,42497.0
2025-04-29 13:10:00,106.08,106.22,106.0,106.2,19881.0,105.3234,105.4625,105.244,105.4426,19881.0
2025-04-29 13:20:00,106.23,106.35,106.17,106.26,30372.0,105.4724,105.5915,105.4128,105.5022,30372.0
2025-04-29 13:30:00,106.28,106.4,106.21,106.39,37200.0,105.522,105.6412,105.4525,105.6312,37200.0
2025-04-29 13:40:00,106.39,106.62,106.37,106.45,54394.0,105.6312,105.8596,105.6114,105.6908,54394.0
2025-04-29 13:50:00,106.47,106.5,106.22,106.25,49894.0,105.7107,105.7405,105.4625,105.4922,49894.0
2025-04-29 14:00:00,106.23,106.46,106.22,106.27,46532.0,105.4724,105.7007,105.4625,105.5121,46532.0
2025-04-29 14:10:00,106.28,106.28,105.97,106.01,30824.0,105.522,105.522,105.2142,105.2539,30824.0
2025-04-29 14:20:00,106.02,106.05,105.86,105.99,59841.0,105.2639,105.2937,105.105,105.2341,59841.0
2025-04-29 14:30:00,105.99,106.24,105.99,106.12,93297.0,105.2341,105.4823,105.2341,105.3632,93297.0
2025-04-29 14:40:00,106.13,106.15,105.9,105.9,86646.0,105.3731,105.3929,105.1447,105.1447,86646.0
2025-04-29 14:50:00,105.91,105.91,105.64,105.66,75395.0,105.1547,105.1547,104.8866,104.9064,75395.0
2025-04-29 15:00:00,105.68,105.81,105.52,105.55,93808.0,104.9263,105.0554,104.7674,104.7972,93808.0
2025-04-29 15:10:00,105.55,105.6,105.3,105.31,123938.0,104.7972,104.8469,104.549,104.5589,123938.0
2025-04-29 15:20:00,105.31,105.37,105.01,105.01,124695.0,104.5589,104.6185,104.2611,104.2611,124695.0
2025-04-29 15:30:00,105.03,105.18,104.81,104.85,177936.0,104.2809,104.4299,104.0625,104.1022,177936.0
2025-04-29 15:40:00,104.83,104.91,104.49,104.65,214654.0,104.0824,104.1618,103.7448,103.9036,214654.0
2025-04-29 15:50:00,104.65,104.85,104.11,104.17,1361252.0,103.9036,104.1022,103.3675,103.4271,1361252.0
2025-04-30 09:30:00,105.49,105.65,103.8,104.35,340946.0,104.7377,104.8965,103.0597,103.6058,340946.0
2025-04-30 09:40:00,104.34,104.55,104.06,104.13,259398.0,103.5959,103.8044,103.3179,103.3874,259398.0
2025-04-30 09:50:00,104.13,104.24,103.93,104.05,105478.0,103.3874,103.4966,103.1888,103.3079,105478.0
2025-04-30 10:00:00,104.08,104.29,103.87,104.09,123570.0,103.3377,103.5462,103.1292,103.3476,123570.0
2025-04-30 10:10:00,104.11,104.61,104.1,104.4,108764.0,103.3675,103.8639,103.3576,103.6554,108764.0
2025-04-30 10:20:00,104.38,104.4,104.14,104.16,84870.0,103.6356,103.6554,103.3973,103.4171,84870.0
2025-04-30 10:30:00,104.19,104.32,104.05,104.06,96694.0,103.4469,103.576,103.3079,103.3179,96694.0
2025-04-30 10:40:00,104.07,104.52,103.93,104.5,120013.0,103.3278,103.7746,103.1888,103.7547,120013.0
2025-04-30 10:50:00,104.52,104.83,104.36,104.37,164659.0,103.7746,104.0824,103.6157,103.6256,164659.0
2025-04-30 11:00:00,104.36,104.47,104.23,104.38,70898.0,103.6157,103.7249,103.4866,103.6356,70898.0
2025-04-30 11:10:00,104.41,104.55,104.36,104.5,109008.0,103.6654,103.8044,103.6157,103.7547,109008.0
2025-04-30 11:20:00,104.54,104.61,104.37,104.53,66169.0,103.7944,103.8639,103.6256,103.7845,66169.0
2025-04-30 11:30:00,104.53,104.75,104.46,104.59,105355.0,103.7845,104.0029,103.715,103.8441,105355.0
2025-04-30 11:40:00,104.66,104.77,104.59,104.63,87502.0,103.9136,104.0228,103.8441,103.8838,87502.0
2025-04-30 11:50:00,104.63,104.73,104.32,104.45,94427.0,103.8838,103.9831,103.576,103.7051,94427.0
2025-04-30 12:00:00,104.44,104.74,104.4,104.68,56852.0,103.6951,103.993,103.6554,103.9334,56852.0
2025-04-30 12:10:00,104.69,104.94,104.6,104.86,74679.0,103.9434,104.1916,103.854,104.1121,74679.0
2025-04-30 12:20:00,104.86,104.9,104.68,104.72,86355.0,104.1121,104.1519,103.9334,103.9731,86355.0
2025-04-30 12:30:00,104.71,104.81,104.64,104.81,101361.0,103.9632,104.0625,103.8937,104.0625,101361.0
2025-04-30 12:40:00,104.81,104.86,104.72,104.79,57047.0,104.0625,104.1121,103.9731,104.0426,57047.0
2025-04-30 12:50:00,104.8,104.94,104.79,104.93,51864.0,104.0526,104.1916,104.0426,104.1817,51864.0
2025-04-30 13:00:00,104.93,105.0,104.86,104.91,194409.0,104.1817,104.2512,104.1121,104.1618,194409.0
2025-04-30 13:10:00,104.91,104.92,104.68,104.92,58432.0,104.1618,104.1717,103.9334,104.1717,58432.0
2025-04-30 13:20:00,104.92,105.26,104.89,105.26,37889.0,104.1717,104.5093,104.1419,104.5093,37889.0
2025-04-30 13:30:00,105.25,105.55,105.23,105.46,40928.0,104.4994,104.7972,104.4795,104.7079,40928.0
2025-04-30 13:40:00,105.46,105.55,105.37,105.49,41634.0,104.7079,104.7972,104.6185,104.7377,41634.0
2025-04-30 13:50:00,105.49,105.55,105.42,105.43,26083.0,104.7377,104.7972,104.6682,104.6781,26083.0
2025-04-30 14:00:00,105.43,105.8,105.36,105.62,78855.0,104.6781,105.0454,104.6086,104.8667,78855.0
2025-04-30 14:10:00,105.62,105.78,105.61,105.67,32338.0,104.8667,105.0256,104.8568,104.9164,32338.0
2025-04-30 14:20:00,105.67,105.71,105.34,105.37,64590.0,104.9164,104.9561,104.5887,104.6185,64590.0
2025-04-30 14:30:00,105.38,105.41,105.12,105.17,54170.0,104.6284,104.6582,104.3703,104.4199,54170.0
2025-04-30 14:40:00,105.17,105.38,105.15,105.3,43671.0,104.4199,104.6284,104.4001,104.549,43671.0
2025-04-30 14:50:00,105.3,105.41,105.26,105.35,53483.0,104.549,104.6582,104.5093,104.5987,53483.0
2025-04-30 15:00:00,105.34,105.59,105.33,105.56,63323.0,104.5887,104.8369,104.5788,104.8072,63323.0
2025-04-30 15:10:00,105.56,105.61,105.47,105.54,51294.0,104.8072,104.8568,104.7178,104.7873,51294.0
2025-04-30 15:20:00,105.54,105.66,105.48,105.53,85368.0,104.7873,104.9064,104.7277,104.7774,85368.0
2025-04-30 15:30:00,105.53,105.59,105.23,105.28,117358.0,104.7774,104.8369,104.4795,104.5292,117358.0
2025-04-30 15:40:00,105.28,106.22,105.27,106.15,251649.0,104.5292,105.4625,104.5192,105.3929,251649.0
2025-04-30 15:50:00,106.23,106.81,106.16,106.48,1221671.0,105.4724,106.0482,105.4029,105.7206,1221671.0
2025-05-01 09:30:00,105.51,105.86,103.56,103.95,195853.0,104.7575,105.105,102.8214,103.2086,195853.0
2025-05-01 09:40:00,103.95,104.04,103.31,103.63,326499.0,103.2086,103.298,102.5732,102.8909,326499.0
2025-05-01 09:50:00,103.64,104.69,103.63,104.49,235045.0,102.9009,103.9434,102.8909,103.7448,235045.0
2025-05-01 10:00:00,104.45,104.66,104.26,104.35,158148.0,103.7051,103.9136,103.5164,103.6058,158148.0
2025-05-01 10:10:00,104.34,104.77,104.2,104.39,99645.0,103.5959,104.0228,103.4569,103.6455,99645.0
2025-05-01 10:20:00,104.39,104.64,104.26,104.56,102509.0,103.6455,103.8937,103.5164,103.8143,102509.0
2025-05-01 10:30:00,104.56,104.65,104.31,104.63,50787.0,103.8143,103.9036,103.5661,103.8838,50787.0
2025-05-01 10:40:00,104.62,104.83,104.49,104.78,52067.0,103.8739,104.0824,103.7448,104.0327,52067.0
2025-05-01 10:50:00,104.78,104.96,104.67,104.69,89331.0,104.0327,104.2114,103.9235,103.9434,89331.0
2025-05-01 11:00:00,104.69,104.72,104.41,104.43,55126.0,103.9434,103.9731,103.6654,103.6852,55126.0
2025-05-01 11:10:00,104.42,104.71,104.33,104.66,54588.0,103.6753,103.9632,103.5859,103.9136,54588.0
2025-05-01 11:20:00,104.66,104.68,104.51,104.55,60057.0,103.9136,103.9334,103.7646,103.8044,60057.0
2025-05-01 11:30:00,104.57,104.57,104.36,104.5,33173.0,103.8242,103.8242,103.6157,103.7547,33173.0
2025-05-01 11:40:00,104.48,104.49,104.26,104.32,28572.0,103.7349,103.7448,103.5164,103.576,28572.0
2025-05-01 11:50:00,104.32,104.38,104.07,104.18,43959.0,103.576,103.6356,103.3278,103.437,43959.0
2025-05-01 12:00:00,104.17,104.65,104.17,104.3,238027.0,103.4271,103.9036,103.4271,103.5561,238027.0
2025-05-01 12:10:00,104.28,104.37,103.96,104.09,73434.0,103.5363,103.6256,103.2186,103.3476,73434.0
2025-05-01 12:20:00,104.09,104.11,103.88,103.95,28029.0,103.3476,103.3675,103.1391,103.2086,28029.0
2025-05-01 12:30:00,103.96,104.05,103.93,103.99,17528.0,103.2186,103.3079,103.1888,103.2484,17528.0
2025-05-01 12:40:00,103.98,104.09,103.94,104.08,86697.0,103.2384,103.3476,103.1987,103.3377,86697.0
2025-05-01 12:50:00,104.09,104.17,104.02,104.16,39520.0,103.3476,103.4271,103.2781,103.4171,39520.0
2025-05-01 13:00:00,104.15,104.37,104.14,104.28,151605.0,103.4072,103.6256,103.3973,103.5363,151605.0
2025-05-01 13:10:00,104.27,104.43,104.23,104.4,60199.0,103.5264,103.6852,103.4866,103.6554,60199.0
2025-05-01 13:20:00,104.41,104.41,104.23,104.32,44545.0,103.6654,103.6654,103.4866,103.576,44545.0
2025-05-01 13:30:00,104.33,104.47,104.26,104.38,30737.0,103.5859,103.7249,103.5164,103.6356,30737.0
2025-05-01 13:40:00,104.37,104.38,104.03,104.09,33092.0,103.6256,103.6356,103.2881,103.3476,33092.0
2025-05-01 13:50:00,104.09,104.13,104.01,104.05,22030.0,103.3476,103.3874,103.2682,103.3079,22030.0
2025-05-01 14:00:00,104.05,104.27,104.02,104.23,64063.0,103.3079,103.5264,103.2781,103.4866,64063.0
2025-05-01 14:10:00,104.24,104.31,104.19,104.25,46166.0,103.4966,103.5661,103.4469,103.5065,46166.0
2025-05-01 14:20:00,104.25,104.25,104.0,104.08,62724.0,103.5065,103.5065,103.2583,103.3377,62724.0
2025-05-01 14:30:00,104.08,104.08,103.91,103.95,43079.0,103.3377,103.3377,103.1689,103.2086,43079.0
2025-05-01 14:40:00,103.96,104.06,103.81,103.84,134718.0,103.2186,103.3179,103.0696,103.0994,134718.0
2025-05-01 14:50:00,103.84,103.87,103.68,103.72,54560.0,103.0994,103.1292,102.9406,102.9803,54560.0
2025-05-01 15:00:00,103.76,103.76,103.44,103.48,79479.0,103.02,103.02,102.7023,102.742,79479.0
2025-05-01 15:10:00,103.48,103.48,103.3,103.45,56365.0,102.742,102.742,102.5633,102.7122,56365.0
2025-05-01 15:20:00,103.43,103.52,103.26,103.51,73342.0,102.6923,102.7817,102.5236,102.7718,73342.0
2025-05-01 15:30:00,103.51,103.64,103.46,103.49,100958.0,102.7718,102.9009,102.7221,102.7519,100958.0
2025-05-01 15:40:00,103.49,103.65,103.31,103.64,80882.0,102.7519,102.9108,102.5732,102.9009,80882.0
2025-05-01 15:50:00,103.64,103.74,103.16,103.23,690458.0,102.9009,103.0001,102.4243,102.4938,690458.0
2025-05-02 09:30:00,104.73,105.17,104.21,104.43,141747.0,103.9831,104.4199,103.4668,103.6852,141747.0
2025-05-02 09:40:00,104.57,104.6,104.11,104.19,51716.0,103.8242,103.854,103.3675,103.4469,51716.0
2025-05-02 09:50:00,104.14,104.2,103.85,103.86,99233.0,103.3973,103.4569,103.1094,103.1193,99233.0
2025-05-02 10:00:00,103.86,104.01,103.27,103.29,77678.0,103.1193,103.2682,102.5335,102.5533,77678.0
2025-05-02 10:10:00,103.27,103.7,103.27,103.58,67680.0,102.5335,102.9604,102.5335,102.8413,67680.0
2025-05-02 10:20:00,103.56,103.58,103.23,103.43,91425.0,102.8214,102.8413,102.4938,102.6923,91425.0
2025-05-02 10:30:00,103.41,103.73,103.26,103.66,100289.0,102.6725,102.9902,102.5236,102.9207,100289.0
2025-05-02 10:40:00,103.66,103.78,103.57,103.59,74319.0,102.9207,103.0399,102.8313,102.8512,74319.0
2025-05-02 10:50:00,103.59,103.91,103.58,103.88,69778.0,102.8512,103.1689,102.8413,103.1391,69778.0
2025-05-02 11:00:00,103.87,103.93,103.65,103.65,41969.0,103.1292,103.1888,102.9108,102.9108,41969.0
2025-05-02 11:10:00,103.65,103.65,103.33,103.35,47351.0,102.9108,102.9108,102.5931,102.6129,47351.0
2025-05-02 11:20:00,103.35,103.42,103.26,103.35,53537.0,102.6129,102.6824,102.5236,102.6129,53537.0
2025-05-02 11:30:00,103.35,103.6,103.31,103.52,61794.0,102.6129,102.8611,102.5732,102.7817,61794.0
2025-05-02 11:40:00,103.52,103.63,103.42,103.48,54972.0,102.7817,102.8909,102.6824,102.742,54972.0
2025-05-02 11:50:00,103.49,103.5,103.31,103.33,51910.0,102.7519,102.7618,102.5732,102.5931,51910.0
2025-05-02 12:00:00,103.33,103.59,103.12,103.19,89563.0,102.5931,102.8512,102.3846,102.4541,89563.0
2025-05-02 12:10:00,103.19,103.19,102.75,102.83,80000.0,102.4541,102.4541,102.0172,102.0966,80000.0
2025-05-02 12:20:00,102.83,102.86,102.7,102.82,82680.0,102.0966,102.1264,101.9676,102.0867,82680.0
2025-05-02 12:30:00,102.83,102.96,102.77,102.78,57354.0,102.0966,102.2257,102.0371,102.047,57354.0
2025-05-02 12:40:00,102.8,102.87,102.47,102.64,59431.0,102.0668,102.1363,101.7392,101.908,59431.0
2025-05-02 12:50:00,102.64,102.84,102.59,102.79,105388.0,101.908,102.1066,101.8583,102.0569,105388.0
2025-05-02 13:00:00,102.79,102.86,102.66,102.78,155401.0,102.0569,102.1264,101.9278,102.047,155401.0
2025-05-02 13:10:00,102.78,102.79,102.59,102.59,140218.0,102.047,102.0569,101.8583,101.8583,140218.0
2025-05-02 13:20:00,102.57,102.8,102.55,102.73,65828.0,101.8385,102.0668,101.8186,101.9973,65828.0
2025-05-02 13:30:00,102.73,103.18,102.72,103.13,51480.0,101.9973,102.4441,101.9874,102.3945,51480.0
2025-05-02 13:40:00,103.13,103.29,103.03,103.26,67599.0,102.3945,102.5533,102.2952,102.5236,67599.0
2025-05-02 13:50:00,103.24,103.42,103.23,103.34,36128.0,102.5037,102.6824,102.4938,102.603,36128.0
2025-05-02 14:00:00,103.34,103.49,103.31,103.46,45215.0,102.603,102.7519,102.5732,102.7221,45215.0
2025-05-02 14:10:00,103.46,103.64,103.45,103.62,40287.0,102.7221,102.9009,102.7122,102.881,40287.0
2025-05-02 14:20:00,103.61,103.69,103.57,103.66,43582.0,102.8711,102.9505,102.8313,102.9207,43582.0
2025-05-02 14:30:00,103.66,103.77,103.65,103.68,41593.0,102.9207,103.0299,102.9108,102.9406,41593.0
2025-05-02 14:40:00,103.66,103.72,103.53,103.54,37961.0,102.9207,102.9803,102.7916,102.8016,37961.0
2025-05-02 14:50:00,103.53,103.67,103.5,103.52,61681.0,102.7916,102.9306,102.7618,102.7817,61681.0
2025-05-02 15:00:00,103.52,103.54,102.99,103.09,230267.0,102.7817,102.8016,102.2555,102.3548,230267.0
2025-05-02 15:10:00,103.09,103.37,103.0,103.37,144590.0,102.3548,102.6328,102.2654,102.6328,144590.0
2025-05-02 15:20:00,103.38,103.67,103.29,103.58,122873.0,102.6427,102.9306,102.5533,102.8413,122873.0
2025-05-02 15:30:00,103.58,103.74,103.56,103.72,90893.0,102.8413,103.0001,102.8214,102.9803,90893.0
2025-05-02 15:40:00,103.72,103.95,103.52,103.56,127571.0,102.9803,103.2086,102.7817,102.8214,127571.0
2025-05-02 15:50:00,103.58,103.88,103.5,103.64,729875.0,102.8413,103.1391,102.7618,102.9009,729875.0
2025-05-05 09:30:00,103.83,103.85,102.87,103.01,168120.0,103.0895,103.1094,102.1363,102.2753,168120.0
2025-05-05 09:40:00,103.01,103.12,102.74,102.96,78018.0,102.2753,102.3846,102.0073,102.2257,78018.0
2025-05-05 09:50:00,102.95,103.07,102.72,102.72,186471.0,102.2158,102.3349,101.9874,101.9874,186471.0
2025-05-05 10:00:00,102.74,102.92,102.57,102.83,66256.0,102.0073,102.186,101.8385,102.0966,66256.0
2025-05-05 10:10:00,102.83,103.06,102.8,103.05,63783.0,102.0966,102.325,102.0668,102.3151,63783.0
2025-05-05 10:20:00,103.06,103.28,102.98,103.19,51242.0,102.325,102.5434,102.2456,102.4541,51242.0
2025-05-05 10:30:00,103.19,103.2,103.01,103.18,74711.0,102.4541,102.464,102.2753,102.4441,74711.0
2025-05-05 10:40:00,103.18,103.22,103.04,103.12,47683.0,102.4441,102.4838,102.3051,102.3846,47683.0
2025-05-05 10:50:00,103.11,103.36,103.11,103.17,45479.0,102.3746,102.6228,102.3746,102.4342,45479.0
2025-05-05 11:00:00,103.17,103.19,102.87,102.88,46538.0,102.4342,102.4541,102.1363,102.1463,46538.0
2025-05-05 11:10:00,102.88,102.93,102.74,102.8,52552.0,102.1463,102.1959,102.0073,102.0668,52552.0
2025-05-05 11:20:00,102.79,102.83,102.52,102.54,192791.0,102.0569,102.0966,101.7888,101.8087,192791.0
2025-05-05 11:30:00,102.52,102.65,102.45,102.61,78009.0,101.7888,101.9179,101.7193,101.8782,78009.0
2025-05-05 11:40:00,102.61,102.84,102.61,102.77,60679.0,101.8782,102.1066,101.8782,102.0371,60679.0
2025-05-05 11:50:00,102.77,102.85,102.72,102.79,85203.0,102.0371,102.1165,101.9874,102.0569,85203.0
2025-05-05 12:00:00,102.79,102.95,102.71,102.93,67208.0,102.0569,102.2158,101.9775,102.1959,67208.0
2025-05-05 12:10:00,102.93,103.13,102.9,103.09,78545.0,102.1959,102.3945,102.1661,102.3548,78545.0
2025-05-05 12:20:00,103.1,103.11,102.92,103.04,90173.0,102.3647,102.3746,102.186,102.3051,90173.0
2025-05-05 12:30:00,103.04,103.04,102.93,103.0,71594.0,102.3051,102.3051,102.1959,102.2654,71594.0
2025-05-05 12:40:00,103.0,103.06,102.9,102.93,55789.0,102.2654,102.325,102.1661,102.1959,55789.0
2025-05-05 12:50:00,102.94,102.95,102.83,102.89,38779.0,102.2058,102.2158,102.0966,102.1562,38779.0
2025-05-05 13:00:00,102.89,102.95,102.85,102.91,33922.0,102.1562,102.2158,102.1165,102.1761,33922.0
2025-05-05 13:10:00,102.9,102.94,102.8,102.83,49737.0,102.1661,102.2058,102.0668,102.0966,49737.0
2025-05-05 13:20:00,102.84,102.85,102.69,102.71,43915.0,102.1066,102.1165,101.9576,101.9775,43915.0
2025-05-05 13:30:00,102.72,102.76,102.65,102.66,74234.0,101.9874,102.0271,101.9179,101.9278,74234.0
2025-05-05 13:40:00,102.68,102.94,102.68,102.84,39831.0,101.9477,102.2058,101.9477,102.1066,39831.0
2025-05-05 13:50:00,102.84,102.86,102.7,102.71,46607.0,102.1066,102.1264,101.9676,101.9775,46607.0
2025-05-05 14:00:00,102.71,102.74,102.67,102.7,51213.0,101.9775,102.0073,101.9378,101.9676,51213.0
2025-05-05 14:10:00,102.69,102.73,102.64,102.66,43333.0,101.9576,101.9973,101.908,101.9278,43333.0
2025-05-05 14:20:00,102.65,102.83,102.62,102.78,48214.0,101.9179,102.0966,101.8881,102.047,48214.0
2025-05-05 14:30:00,102.77,102.95,102.76,102.95,62568.0,102.0371,102.2158,102.0271,102.2158,62568.0
2025-05-05 14:40:00,102.95,103.04,102.93,103.02,53759.0,102.2158,102.3051,102.1959,102.2853,53759.0
2025-05-05 14:50:00,103.03,103.03,102.84,102.86,55749.0,102.2952,102.2952,102.1066,102.1264,55749.0
2025-05-05 15:00:00,102.85,102.86,102.66,102.7,66106.0,102.1165,102.1264,101.9278,101.9676,66106.0
2025-05-05 15:10:00,102.7,102.91,102.67,102.89,77092.0,101.9676,102.1761,101.9378,102.1562,77092.0
2025-05-05 15:20:00,102.89,102.9,102.74,102.77,44748.0,102.1562,102.1661,102.0073,102.0371,44748.0
2025-05-05 15:30:00,102.77,102.9,102.76,102.8,58188.0,102.0371,102.1661,102.0271,102.0668,58188.0
2025-05-05 15:40:00,102.8,102.84,102.66,102.73,81468.0,102.0668,102.1066,101.9278,101.9973,81468.0
2025-05-05 15:50:00,102.72,102.82,102.57,102.79,421835.0,101.9874,102.0867,101.8385,102.0569,421835.0
2025-05-06 09:30:00,102.33,102.73,101.45,101.55,150474.0,101.6002,101.9973,100.7265,100.8258,150474.0
2025-05-06 09:40:00,101.55,101.6,100.27,100.45,153382.0,100.8258,100.8754,99.5549,99.7336,153382.0
2025-05-06 09:50:00,100.45,100.54,99.93,100.16,114679.0,99.7336,99.823,99.2173,99.4457,114679.0
2025-05-06 10:00:00,100.12,100.16,99.82,99.97,155722.0,99.406,99.4457,99.1081,99.257,155722.0
2025-05-06 10:10:00,99.98,100.43,99.88,100.34,120949.0,99.267,99.7137,99.1677,99.6244,120949.0
2025-05-06 10:20:00,100.35,100.54,100.23,100.42,67493.0,99.6343,99.823,99.5152,99.7038,67493.0
2025-05-06 10:30:00,100.43,100.44,100.0,100.06,97915.0,99.7137,99.7237,99.2868,99.3464,97915.0
2025-05-06 10:40:00,100.05,100.36,99.94,100.24,137805.0,99.3365,99.6442,99.2272,99.5251,137805.0
2025-05-06 10:50:00,100.25,100.35,100.0,100.34,149763.0,99.535,99.6343,99.2868,99.6244,149763.0
2025-05-06 11:00:00,100.32,100.44,99.96,99.98,84281.0,99.6045,99.7237,99.2471,99.267,84281.0
2025-05-06 11:10:00,100.0,100.12,99.85,99.9,89178.0,99.2868,99.406,99.1379,99.1875,89178.0
2025-05-06 11:20:00,99.91,100.16,99.9,100.07,72954.0,99.1975,99.4457,99.1875,99.3563,72954.0
2025-05-06 11:30:00,100.05,100.15,99.72,99.76,83448.0,99.3365,99.4357,99.0088,99.0485,83448.0
2025-05-06 11:40:00,99.76,99.78,99.41,99.42,65899.0,99.0485,99.0684,98.701,98.7109,65899.0
2025-05-06 11:50:00,99.4,99.71,99.18,99.61,161933.0,98.6911,98.9989,98.4727,98.8996,161933.0
2025-05-06 12:00:00,99.61,99.67,99.47,99.5,56531.0,98.8996,98.9592,98.7606,98.7904,56531.0
2025-05-06 12:10:00,99.49,99.91,99.47,99.65,126743.0,98.7804,99.1975,98.7606,98.9393,126743.0
2025-05-06 12:20:00,99.65,99.66,98.94,98.95,100159.0,98.9393,98.9492,98.2344,98.2443,100159.0
2025-05-06 12:30:00,98.96,99.11,98.9,99.01,94469.0,98.2542,98.4032,98.1947,98.3039,94469.0
2025-05-06 12:40:00,99.01,99.09,98.35,98.38,165504.0,98.3039,98.3833,97.6486,97.6784,165504.0
2025-05-06 12:50:00,98.38,98.53,98.06,98.5,247149.0,97.6784,97.8273,97.3606,97.7975,247149.0
2025-05-06 13:00:00,98.52,98.9,98.35,98.58,161366.0,97.8174,98.1947,97.6486,97.8769,161366.0
2025-05-06 13:10:00,98.54,98.65,98.34,98.42,97666.0,97.8372,97.9464,97.6386,97.7181,97666.0
2025-05-06 13:20:00,98.44,98.49,98.21,98.24,86662.0,97.7379,97.7876,97.5096,97.5394,86662.0
2025-05-06 13:30:00,98.21,98.37,97.93,97.94,167562.0,97.5096,97.6684,97.2316,97.2415,167562.0
2025-05-06 13:40:00,97.95,97.97,97.71,97.8,104619.0,97.2514,97.2713,97.0131,97.1025,104619.0
2025-05-06 13:50:00,97.78,97.85,97.45,97.48,204322.0,97.0826,97.1521,96.755,96.7848,204322.0
2025-05-06 14:00:00,97.48,97.71,97.43,97.67,169533.0,96.7848,97.0131,96.7351,96.9734,169533.0
2025-05-06 14:10:00,97.68,97.85,97.41,97.75,111169.0,96.9834,97.1521,96.7153,97.0529,111169.0
2025-05-06 14:20:00,97.76,97.86,97.61,97.67,90447.0,97.0628,97.1621,96.9139,96.9734,90447.0
2025-05-06 14:30:00,97.68,97.76,97.53,97.71,179127.0,96.9834,97.0628,96.8344,97.0131,179127.0
2025-05-06 14:40:00,97.72,98.01,97.71,98.01,85720.0,97.0231,97.311,97.0131,97.311,85720.0
2025-05-06 14:50:00,97.98,98.1,97.76,97.82,76320.0,97.2812,97.4004,97.0628,97.1224,76320.0
2025-05-06 15:00:00,97.84,97.9,97.43,97.46,98015.0,97.1422,97.2018,96.7351,96.7649,98015.0
2025-05-06 15:10:00,97.44,97.72,97.33,97.63,222083.0,96.7451,97.0231,96.6359,96.9337,222083.0
2025-05-06 15:20:00,97.63,98.01,97.6,97.99,316824.0,96.9337,97.311,96.9039,97.2911,316824.0
2025-05-06 15:30:00,97.98,98.15,97.83,98.12,241814.0,97.2812,97.45,97.1323,97.4202,241814.0
2025-05-06 15:40:00,98.1,98.17,97.81,97.83,384270.0,97.4004,97.4699,97.1124,97.1323,384270.0
2025-05-06 15:50:00,97.84,97.96,97.51,97.86,1016723.0,97.1422,97.2614,96.8146,97.1621,1016723.0
2025-05-07 09:30:00,97.87,98.11,97.37,97.38,202624.0,97.172,97.4103,96.6756,96.6855,202624.0
2025-05-07 09:40:00,97.37,98.23,97.33,98.03,167224.0,96.6756,97.5294,96.6359,97.3309,167224.0
2025-05-07 09:50:00,98.03,98.39,98.01,98.23,76944.0,97.3309,97.6883,97.311,97.5294,76944.0
2025-05-07 10:00:00,98.21,98.42,98.12,98.15,63136.0,97.5096,97.7181,97.4202,97.45,63136.0
2025-05-07 10:10:00,98.15,98.23,97.85,98.01,88062.0,97.45,97.5294,97.1521,97.311,88062.0
2025-05-07 10:20:00,98.0,98.29,97.96,98.25,143791.0,97.3011,97.589,97.2614,97.5493,143791.0
2025-05-07 10:30:00,98.25,98.28,98.0,98.24,60874.0,97.5493,97.5791,97.3011,97.5394,60874.0
2025-05-07 10:40:00,98.24,98.41,98.08,98.37,55004.0,97.5394,97.7082,97.3805,97.6684,55004.0
2025-05-07 10:50:00,98.38,98.57,98.26,98.56,112949.0,97.6784,97.867,97.5592,97.8571,112949.0
2025-05-07 11:00:00,98.54,98.54,98.4,98.52,107777.0,97.8372,97.8372,97.6982,97.8174,107777.0
2025-05-07 11:10:00,98.5,98.57,98.43,98.54,94884.0,97.7975,97.867,97.728,97.8372,94884.0
2025-05-07 11:20:00,98.53,98.8,98.53,98.75,116632.0,97.8273,98.0954,97.8273,98.0457,116632.0
2025-05-07 11:30:00,98.75,99.03,98.74,98.98,71811.0,98.0457,98.3237,98.0358,98.2741,71811.0
2025-05-07 11:40:00,98.97,99.08,98.71,98.74,95048.0,98.2642,98.3734,98.006,98.0358,95048.0
2025-05-07 11:50:00,98.73,99.1,98.69,99.09,48325.0,98.0259,98.3932,97.9862,98.3833,48325.0
2025-05-07 12:00:00,99.08,99.15,98.91,98.94,60924.0,98.3734,98.4429,98.2046,98.2344,60924.0
2025-05-07 12:10:00,98.93,99.18,98.82,99.16,83433.0,98.2244,98.4727,98.1152,98.4528,83433.0
2025-05-07 12:20:00,99.16,99.16,98.96,99.06,74548.0,98.4528,98.4528,98.2542,98.3535,74548.0
2025-05-07 12:30:00,99.07,99.3,99.07,99.24,84349.0,98.3634,98.5918,98.3634,98.5322,84349.0
2025-05-07 12:40:00,99.25,99.27,99.09,99.12,72585.0,98.5422,98.562,98.3833,98.4131,72585.0
2025-05-07 12:50:00,99.12,99.28,99.08,99.23,77084.0,98.4131,98.5719,98.3734,98.5223,77084.0
2025-05-07 13:00:00,99.24,99.65,99.24,99.65,105144.0,98.5322,98.9393,98.5322,98.9393,105144.0
2025-05-07 13:10:00,99.64,99.7,99.49,99.49,101663.0,98.9294,98.989,98.7804,98.7804,101663.0
2025-05-07 13:20:00,99.49,99.51,99.34,99.34,81381.0,98.7804,98.8003,98.6315,98.6315,81381.0
2025-05-07 13:30:00,99.34,99.39,99.15,99.19,86141.0,98.6315,98.6812,98.4429,98.4826,86141.0
2025-05-07 13:40:00,99.2,99.21,99.01,99.17,46199.0,98.4925,98.5024,98.3039,98.4627,46199.0
2025-05-07 13:50:00,99.18,99.19,98.86,98.89,62956.0,98.4727,98.4826,98.1549,98.1847,62956.0
2025-05-07 14:00:00,98.9,99.01,98.56,98.7,90230.0,98.1947,98.3039,97.8571,97.9961,90230.0
2025-05-07 14:10:00,98.7,98.78,98.61,98.78,70215.0,97.9961,98.0755,97.9067,98.0755,70215.0
2025-05-07 14:20:00,98.79,99.1,98.79,99.02,51016.0,98.0854,98.3932,98.0854,98.3138,51016.0
2025-05-07 14:30:00,99.02,99.25,98.96,99.22,71931.0,98.3138,98.5422,98.2542,98.5124,71931.0
2025-05-07 14:40:00,99.22,99.24,98.93,99.04,67266.0,98.5124,98.5322,98.2244,98.3337,67266.0
2025-05-07 14:50:00,99.06,99.35,98.88,99.21,77665.0,98.3535,98.6414,98.1748,98.5024,77665.0
2025-05-07 15:00:00,99.21,99.26,98.95,99.17,123655.0,98.5024,98.5521,98.2443,98.4627,123655.0
2025-05-07 15:10:00,99.17,99.18,98.84,99.02,62618.0,98.4627,98.4727,98.1351,98.3138,62618.0
2025-05-07 15:20:00,99.03,99.03,98.51,98.57,78084.0,98.3237,98.3237,97.8074,97.867,78084.0
2025-05-07 15:30:00,98.57,98.7,98.52,98.61,74052.0,97.867,97.9961,97.8174,97.9067,74052.0
2025-05-07 15:40:00,98.61,99.11,98.58,98.76,108951.0,97.9067,98.4032,97.8769,98.0557,108951.0
2025-05-07 15:50:00,98.76,98.98,98.54,98.89,424536.0,98.0557,98.2741,97.8372,98.1847,424536.0
2025-05-08 09:30:00,97.4,97.4,95.37,95.47,577573.0,96.7054,96.7054,94.6898,94.7891,577573.0
2025-05-08 09:40:00,95.45,96.3,95.29,96.17,398150.0,94.7693,95.6132,94.6104,95.4841,398150.0
2025-05-08 09:50:00,96.22,96.6,96.09,96.3,258818.0,95.5338,95.9111,95.4047,95.6132,258818.0
2025-05-08 10:00:00,96.3,96.57,96.18,96.56,334113.0,95.6132,95.8813,95.4941,95.8713,334113.0
2025-05-08 10:10:00,96.56,96.96,96.46,96.93,260313.0,95.8713,96.2685,95.7721,96.2387,260313.0
2025-05-08 10:20:00,96.93,97.44,96.76,97.3,588884.0,96.2387,96.7451,96.0699,96.6061,588884.0
2025-05-08 10:30:00,97.32,97.49,96.91,96.97,136310.0,96.6259,96.7947,96.2188,96.2784,136310.0
2025-05-08 10:40:00,96.97,97.05,96.71,96.74,185422.0,96.2784,96.3578,96.0203,96.0501,185422.0
2025-05-08 10:50:00,96.74,96.97,96.5,96.64,231696.0,96.0501,96.2784,95.8118,95.9508,231696.0
2025-05-08 11:00:00,96.62,97.04,96.52,96.96,137543.0,95.9309,96.3479,95.8316,96.2685,137543.0
2025-05-08 11:10:00,96.95,97.1,96.87,97.09,127569.0,96.2586,96.4075,96.1791,96.3976,127569.0
2025-05-08 11:20:00,97.1,97.36,97.07,97.22,234942.0,96.4075,96.6656,96.3777,96.5266,234942.0
2025-05-08 11:30:00,97.26,97.32,96.8,96.86,242872.0,96.5664,96.6259,96.1096,96.1692,242872.0
2025-05-08 11:40:00,96.87,97.35,96.86,97.29,222166.0,96.1791,96.6557,96.1692,96.5961,222166.0
2025-05-08 11:50:00,97.3,97.38,97.12,97.17,151449.0,96.6061,96.6855,96.4274,96.477,151449.0
2025-05-08 12:00:00,97.18,97.31,97.17,97.25,104003.0,96.4869,96.616,96.477,96.5564,104003.0
2025-05-08 12:10:00,97.25,97.56,97.23,97.54,232805.0,96.5564,96.8642,96.5366,96.8444,232805.0
2025-05-08 12:20:00,97.55,97.58,97.35,97.39,74056.0,96.8543,96.8841,96.6557,96.6954,74056.0
2025-05-08 12:30:00,97.38,97.45,97.35,97.44,69875.0,96.6855,96.755,96.6557,96.7451,69875.0
2025-05-08 12:40:00,97.45,97.79,97.42,97.7,265885.0,96.755,97.0926,96.7252,97.0032,265885.0
2025-05-08 12:50:00,97.7,97.73,97.49,97.5,92987.0,97.0032,97.033,96.7947,96.8046,92987.0
2025-05-08 13:00:00,97.5,97.68,97.28,97.63,144955.0,96.8046,96.9834,96.5862,96.9337,144955.0
2025-05-08 13:10:00,97.63,97.76,97.55,97.64,127594.0,96.9337,97.0628,96.8543,96.9436,127594.0
2025-05-08 13:20:00,97.65,97.91,97.62,97.72,121977.0,96.9536,97.2117,96.9238,97.0231,121977.0
2025-05-08 13:30:00,97.73,97.99,97.66,97.68,113691.0,97.033,97.2911,96.9635,96.9834,113691.0
2025-05-08 13:40:00,97.66,97.68,97.52,97.6,64080.0,96.9635,96.9834,96.8245,96.9039,64080.0
2025-05-08 13:50:00,97.59,97.6,97.44,97.55,60565.0,96.894,96.9039,96.7451,96.8543,60565.0
2025-05-08 14:00:00,97.53,97.72,97.49,97.64,108423.0,96.8344,97.0231,96.7947,96.9436,108423.0
2025-05-08 14:10:00,97.64,97.91,97.59,97.71,93453.0,96.9436,97.2117,96.894,97.0131,93453.0
2025-05-08 14:20:00,97.71,97.92,97.67,97.82,346462.0,97.0131,97.2216,96.9734,97.1224,346462.0
2025-05-08 14:30:00,97.84,98.27,97.83,98.13,670571.0,97.1422,97.5691,97.1323,97.4301,670571.0
2025-05-08 14:40:00,98.13,98.23,98.09,98.14,278656.0,97.4301,97.5294,97.3904,97.4401,278656.0
2025-05-08 14:50:00,98.12,98.44,98.08,98.26,216282.0,97.4202,97.7379,97.3805,97.5592,216282.0
2025-05-08 15:00:00,98.25,98.34,98.1,98.1,96523.0,97.5493,97.6386,97.4004,97.4004,96523.0
2025-05-08 15:10:00,98.1,98.24,98.06,98.23,79309.0,97.4004,97.5394,97.3606,97.5294,79309.0
2025-05-08 15:20:00,98.22,98.3,98.0,98.02,206563.0,97.5195,97.5989,97.3011,97.3209,206563.0
2025-05-08 15:30:00,98.02,98.28,97.95,98.28,460697.0,97.3209,97.5791,97.2514,97.5791,460697.0
2025-05-08 15:40:00,98.27,98.3,98.03,98.13,197121.0,97.5691,97.5989,97.3309,97.4301,197121.0
2025-05-08 15:50:00,98.15,98.36,97.99,97.99,828700.0,97.45,97.6585,97.2911,97.2911,828700.0
2025-05-09 09:30:00,98.07,98.65,97.15,98.43,591624.0,97.3706,97.9464,96.4571,97.728,591624.0
2025-05-09 09:40:00,98.43,98.5,97.94,98.07,278354.0,97.728,97.7975,97.2415,97.3706,278354.0
2025-05-09 09:50:00,98.07,98.17,97.07,97.16,291968.0,97.3706,97.4699,96.3777,96.4671,291968.0
2025-05-09 10:00:00,97.16,97.58,97.05,97.27,215371.0,96.4671,96.8841,96.3578,96.5763,215371.0
2025-05-09 10:10:00,97.27,97.73,97.24,97.47,166848.0,96.5763,97.033,96.5465,96.7749,166848.0
2025-05-09 10:20:00,97.46,97.61,97.25,97.34,98887.0,96.7649,96.9139,96.5564,96.6458,98887.0
2025-05-09 10:30:00,97.34,97.34,96.86,96.98,125973.0,96.6458,96.6458,96.1692,96.2883,125973.0
2025-05-09 10:40:00,96.97,97.27,96.92,97.22,112787.0,96.2784,96.5763,96.2288,96.5266,112787.0
2025-05-09 10:50:00,97.21,97.29,97.04,97.23,69411.0,96.5167,96.5961,96.3479,96.5366,69411.0
2025-05-09 11:00:00,97.23,97.32,97.12,97.16,75805.0,96.5366,96.6259,96.4274,96.4671,75805.0
2025-05-09 11:10:00,97.15,97.17,96.91,96.97,59388.0,96.4571,96.477,96.2188,96.2784,59388.0
2025-05-09 11:20:00,96.96,97.06,96.91,96.95,54037.0,96.2685,96.3678,96.2188,96.2586,54037.0
2025-05-09 11:30:00,96.94,97.08,96.76,97.05,104756.0,96.2486,96.3876,96.0699,96.3578,104756.0
2025-05-09 11:40:00,97.05,97.11,96.92,97.09,68588.0,96.3578,96.4174,96.2288,96.3976,68588.0
2025-05-09 11:50:00,97.1,97.27,97.07,97.18,256161.0,96.4075,96.5763,96.3777,96.4869,256161.0
2025-05-09 12:00:00,97.2,97.2,96.92,96.98,83150.0,96.5068,96.5068,96.2288,96.2883,83150.0
2025-05-09 12:10:00,96.98,97.26,96.88,97.17,651301.0,96.2883,96.5664,96.1891,96.477,651301.0
2025-05-09 12:20:00,97.16,97.23,96.93,97.01,60371.0,96.4671,96.5366,96.2387,96.3181,60371.0
2025-05-09 12:30:00,97.01,97.11,96.88,97.06,227790.0,96.3181,96.4174,96.1891,96.3678,227790.0
2025-05-09 12:40:00,97.05,97.05,96.81,96.84,65152.0,96.3578,96.3578,96.1196,96.1493,65152.0
2025-05-09 12:50:00,96.84,96.97,96.77,96.93,48422.0,96.1493,96.2784,96.0798,96.2387,48422.0
2025-05-09 13:00:00,96.92,97.15,96.89,97.15,367757.0,96.2288,96.4571,96.199,96.4571,367757.0
2025-05-09 13:10:00,97.15,97.27,97.02,97.18,696271.0,96.4571,96.5763,96.3281,96.4869,696271.0
2025-05-09 13:20:00,97.18,97.18,96.78,96.78,281661.0,96.4869,96.4869,96.0898,96.0898,281661.0
2025-05-09 13:30:00,96.79,96.82,96.62,96.74,97551.0,96.0997,96.1295,95.9309,96.0501,97551.0
2025-05-09 13:40:00,96.75,96.85,96.59,96.71,732661.0,96.06,96.1593,95.9011,96.0203,732661.0
2025-05-09 13:50:00,96.73,96.76,96.2,96.54,295281.0,96.0401,96.0699,95.5139,95.8515,295281.0
2025-05-09 14:00:00,96.54,96.79,96.5,96.77,86904.0,95.8515,96.0997,95.8118,96.0798,86904.0
2025-05-09 14:10:00,96.76,96.94,96.69,96.87,129481.0,96.0699,96.2486,96.0004,96.1791,129481.0
2025-05-09 14:20:00,96.86,96.86,96.56,96.59,173033.0,96.1692,96.1692,95.8713,95.9011,173033.0
2025-05-09 14:30:00,96.61,96.65,96.57,96.61,58196.0,95.921,95.9607,95.8813,95.921,58196.0
2025-05-09 14:40:00,96.61,96.71,96.6,96.69,103285.0,95.921,96.0203,95.9111,96.0004,103285.0
2025-05-09 14:50:00,96.68,96.79,96.55,96.6,1126230.0,95.9905,96.0997,95.8614,95.9111,1126230.0
2025-05-09 15:00:00,96.6,96.73,96.59,96.68,91565.0,95.9111,96.0401,95.9011,95.9905,91565.0
2025-05-09 15:10:00,96.7,96.84,96.68,96.84,104428.0,96.0103,96.1493,95.9905,96.1493,104428.0
2025-05-09 15:20:00,96.84,97.03,96.79,96.98,116140.0,96.1493,96.338,96.0997,96.2883,116140.0
2025-05-09 15:30:00,96.98,97.25,96.88,97.2,144803.0,96.2883,96.5564,96.1891,96.5068,144803.0
2025-05-09 15:40:00,97.2,97.2,96.84,96.95,379426.0,96.5068,96.5068,96.1493,96.2586,379426.0
2025-05-09 15:50:00,96.95,97.01,96.66,96.9,619579.0,96.2586,96.3181,95.9706,96.2089,619579.0
2025-05-12 09:30:00,96.76,100.94,96.18,100.78,658280.0,96.0699,100.2201,95.4941,100.0612,658280.0
2025-05-12 09:40:00,100.84,101.39,100.79,101.19,503624.0,100.1208,100.6669,100.0712,100.4683,503624.0
2025-05-12 09:50:00,101.19,101.82,101.01,101.49,315305.0,100.4683,101.0938,100.2896,100.7662,315305.0
2025-05-12 10:00:00,101.55,102.08,101.34,101.93,410754.0,100.8258,101.352,100.6173,101.203,410754.0
2025-05-12 10:10:00,101.96,102.57,101.65,102.55,515240.0,101.2328,101.8385,100.925,101.8186,515240.0
2025-05-12 10:20:00,102.53,102.58,101.87,101.95,254112.0,101.7988,101.8484,101.1435,101.2229,254112.0
2025-05-12 10:30:00,101.95,101.99,101.48,101.65,156581.0,101.2229,101.2626,100.7563,100.925,156581.0
2025-05-12 10:40:00,101.65,102.4,101.45,102.35,151987.0,100.925,101.6697,100.7265,101.6201,151987.0
2025-05-12 10:50:00,102.34,102.66,102.27,102.44,202717.0,101.6101,101.9278,101.5406,101.7094,202717.0
2025-05-12 11:00:00,102.44,102.77,102.31,102.64,146950.0,101.7094,102.0371,101.5803,101.908,146950.0
2025-05-12 11:10:00,102.64,102.95,102.42,102.67,126712.0,101.908,102.2158,101.6896,101.9378,126712.0
2025-05-12 11:20:00,102.65,102.98,102.42,102.82,96208.0,101.9179,102.2456,101.6896,102.0867,96208.0
2025-05-12 11:30:00,102.83,102.93,102.63,102.87,80144.0,102.0966,102.1959,101.8981,102.1363,80144.0
2025-05-12 11:40:00,102.84,102.99,102.78,102.87,95055.0,102.1066,102.2555,102.047,102.1363,95055.0
2025-05-12 11:50:00,102.9,102.98,102.8,102.94,73010.0,102.1661,102.2456,102.0668,102.2058,73010.0
2025-05-12 12:00:00,102.92,103.08,102.71,102.99,98100.0,102.186,102.3448,101.9775,102.2555,98100.0
2025-05-12 12:10:00,102.98,103.22,102.87,103.18,87708.0,102.2456,102.4838,102.1363,102.4441,87708.0
2025-05-12 12:20:00,103.17,103.6,103.12,103.5,146509.0,102.4342,102.8611,102.3846,102.7618,146509.0
2025-05-12 12:30:00,103.48,103.54,103.29,103.52,94210.0,102.742,102.8016,102.5533,102.7817,94210.0
2025-05-12 12:40:00,103.52,103.79,103.52,103.73,99853.0,102.7817,103.0498,102.7817,102.9902,99853.0
2025-05-12 12:50:00,103.73,104.06,103.69,104.05,92760.0,102.9902,103.3179,102.9505,103.3079,92760.0
2025-05-12 13:00:00,104.03,104.22,103.89,104.16,88050.0,103.2881,103.4767,103.1491,103.4171,88050.0
2025-05-12 13:10:00,104.16,104.35,104.06,104.3,119623.0,103.4171,103.6058,103.3179,103.5561,119623.0
2025-05-12 13:20:00,104.31,104.65,104.26,104.48,174284.0,103.5661,103.9036,103.5164,103.7349,174284.0
2025-05-12 13:30:00,104.48,104.62,104.38,104.62,115288.0,103.7349,103.8739,103.6356,103.8739,115288.0
2025-05-12 13:40:00,104.62,104.66,104.17,104.29,146914.0,103.8739,103.9136,103.4271,103.5462,146914.0
2025-05-12 13:50:00,104.3,104.31,103.96,103.96,97767.0,103.5561,103.5661,103.2186,103.2186,97767.0
2025-05-12 14:00:00,103.97,104.21,103.86,104.0,111317.0,103.2285,103.4668,103.1193,103.2583,111317.0
2025-05-12 14:10:00,104.0,104.11,103.79,104.01,84387.0,103.2583,103.3675,103.0498,103.2682,84387.0
2025-05-12 14:20:00,104.03,104.08,103.76,103.77,76959.0,103.2881,103.3377,103.02,103.0299,76959.0
2025-05-12 14:30:00,103.79,103.97,103.7,103.88,161386.0,103.0498,103.2285,102.9604,103.1391,161386.0
2025-05-12 14:40:00,103.88,104.03,103.57,103.65,100467.0,103.1391,103.2881,102.8313,102.9108,100467.0
2025-05-12 14:50:00,103.66,103.81,103.57,103.74,81747.0,102.9207,103.0696,102.8313,103.0001,81747.0
2025-05-12 15:00:00,103.75,104.05,103.67,103.94,102405.0,103.0101,103.3079,102.9306,103.1987,102405.0
2025-05-12 15:10:00,103.92,104.1,103.9,104.07,130344.0,103.1789,103.3576,103.159,103.3278,130344.0
2025-05-12 15:20:00,104.09,104.1,103.82,103.85,130721.0,103.3476,103.3576,103.0796,103.1094,130721.0
2025-05-12 15:30:00,103.86,103.9,103.73,103.84,138773.0,103.1193,103.159,102.9902,103.0994,138773.0
2025-05-12 15:40:00,103.85,103.95,103.69,103.83,222288.0,103.1094,103.2086,102.9505,103.0895,222288.0
2025-05-12 15:50:00,103.83,103.94,103.53,103.81,818793.0,103.0895,103.1987,102.7916,103.0696,818793.0
2025-05-13 09:30:00,102.56,102.66,100.82,101.03,303239.0,101.8286,101.9278,100.101,100.3095,303239.0
2025-05-13 09:40:00,101.03,101.87,100.73,101.8,257581.0,100.3095,101.1435,100.0116,101.074,257581.0
2025-05-13 09:50:00,101.88,102.46,101.81,102.32,117181.0,101.1534,101.7293,101.0839,101.5903,117181.0
2025-05-13 10:00:00,102.31,102.39,101.91,102.14,219040.0,101.5803,101.6598,101.1832,101.4115,219040.0
2025-05-13 10:10:00,102.14,102.49,102.02,102.29,167126.0,101.4115,101.7591,101.2924,101.5605,167126.0
2025-05-13 10:20:00,102.32,102.38,102.07,102.09,133574.0,101.5903,101.6498,101.342,101.3619,133574.0
2025-05-13 10:30:00,102.07,102.28,101.9,102.15,141001.0,101.342,101.5505,101.1733,101.4215,141001.0
2025-05-13 10:40:00,102.2,102.33,101.89,102.03,137644.0,101.4711,101.6002,101.1633,101.3023,137644.0
2025-05-13 10:50:00,102.0,102.09,101.74,101.79,130733.0,101.2725,101.3619,101.0144,101.064,130733.0
2025-05-13 11:00:00,101.75,101.96,101.65,101.77,103138.0,101.0243,101.2328,100.925,101.0442,103138.0
2025-05-13 11:10:00,101.75,101.84,101.5,101.61,77333.0,101.0243,101.1137,100.7761,100.8853,77333.0
2025-05-13 11:20:00,101.62,101.8,101.5,101.66,70098.0,100.8953,101.074,100.7761,100.935,70098.0
2025-05-13 11:30:00,101.67,101.97,101.61,101.66,74909.0,100.9449,101.2428,100.8853,100.935,74909.0
2025-05-13 11:40:00,101.68,101.9,101.66,101.7,38924.0,100.9548,101.1733,100.935,100.9747,38924.0
2025-05-13 11:50:00,101.67,101.9,101.61,101.88,54392.0,100.9449,101.1733,100.8853,101.1534,54392.0
2025-05-13 12:00:00,101.84,101.94,101.83,101.89,58976.0,101.1137,101.213,101.1038,101.1633,58976.0
2025-05-13 12:10:00,101.88,102.12,101.85,101.97,45325.0,101.1534,101.3917,101.1236,101.2428,45325.0
2025-05-13 12:20:00,102.0,102.05,101.86,101.91,37789.0,101.2725,101.3222,101.1335,101.1832,37789.0
2025-05-13 12:30:00,101.91,102.25,101.9,102.21,65403.0,101.1832,101.5208,101.1733,101.481,65403.0
2025-05-13 12:40:00,102.23,102.24,102.07,102.07,45738.0,101.5009,101.5108,101.342,101.342,45738.0
2025-05-13 12:50:00,102.04,102.15,101.96,102.15,54722.0,101.3123,101.4215,101.2328,101.4215,54722.0
2025-05-13 13:00:00,102.14,102.18,101.96,101.97,66937.0,101.4115,101.4513,101.2328,101.2428,66937.0
2025-05-13 13:10:00,101.95,102.2,101.87,102.17,51733.0,101.2229,101.4711,101.1435,101.4413,51733.0
2025-05-13 13:20:00,102.17,102.28,102.14,102.2,47091.0,101.4413,101.5505,101.4115,101.4711,47091.0
2025-05-13 13:30:00,102.21,102.43,102.19,102.33,48830.0,101.481,101.6995,101.4612,101.6002,48830.0
2025-05-13 13:40:00,102.33,102.38,102.19,102.34,59824.0,101.6002,101.6498,101.4612,101.6101,59824.0
2025-05-13 13:50:00,102.34,102.52,102.3,102.48,34377.0,101.6101,101.7888,101.5704,101.7491,34377.0
2025-05-13 14:00:00,102.5,102.82,102.5,102.79,53590.0,101.769,102.0867,101.769,102.0569,53590.0
2025-05-13 14:10:00,102.81,102.83,102.34,102.38,92724.0,102.0768,102.0966,101.6101,101.6498,92724.0
2025-05-13 14:20:00,102.37,102.39,102.09,102.25,81657.0,101.6399,101.6598,101.3619,101.5208,81657.0
2025-05-13 14:30:00,102.22,102.25,102.03,102.12,61788.0,101.491,101.5208,101.3023,101.3917,61788.0
2025-05-13 14:40:00,102.13,102.21,102.09,102.19,48998.0,101.4016,101.481,101.3619,101.4612,48998.0
2025-05-13 14:50:00,102.2,102.22,101.95,101.99,59441.0,101.4711,101.491,101.2229,101.2626,59441.0
2025-05-13 15:00:00,102.0,102.16,101.98,102.0,67075.0,101.2725,101.4314,101.2527,101.2725,67075.0
2025-05-13 15:10:00,102.02,102.09,101.82,101.84,74598.0,101.2924,101.3619,101.0938,101.1137,74598.0
2025-05-13 15:20:00,101.83,102.0,101.75,101.96,86972.0,101.1038,101.2725,101.0243,101.2328,86972.0
2025-05-13 15:30:00,101.96,102.04,101.84,101.96,100728.0,101.2328,101.3123,101.1137,101.2328,100728.0
2025-05-13 15:40:00,101.96,101.98,101.75,101.78,102600.0,101.2328,101.2527,101.0243,101.0541,102600.0
2025-05-13 15:50:00,101.78,101.83,101.33,101.42,497667.0,101.0541,101.1038,100.6073,100.6967,497667.0
2025-05-14 09:30:00,100.93,101.73,100.72,101.25,168884.0,100.2102,101.0045,100.0017,100.5279,168884.0
2025-05-14 09:40:00,101.21,101.34,100.95,100.99,74682.0,100.4882,100.6173,100.23,100.2697,74682.0
2025-05-14 09:50:00,100.98,101.31,100.91,101.18,88159.0,100.2598,100.5875,100.1903,100.4584,88159.0
2025-05-14 10:00:00,101.17,101.27,100.48,100.5,146464.0,100.4485,100.5478,99.7634,99.7832,146464.0
2025-05-14 10:10:00,100.52,100.74,100.31,100.33,1008871.0,99.8031,100.0215,99.5946,99.6145,1008871.0
2025-05-14 10:20:00,100.31,100.38,99.91,100.12,208863.0,99.5946,99.6641,99.1975,99.406,208863.0
2025-05-14 10:30:00,100.11,100.28,99.97,100.1,199133.0,99.396,99.5648,99.257,99.3861,199133.0
2025-05-14 10:40:00,100.11,100.11,99.81,99.88,375146.0,99.396,99.396,99.0982,99.1677,375146.0
2025-05-14 10:50:00,99.88,100.07,99.71,99.96,93451.0,99.1677,99.3563,98.9989,99.2471,93451.0
2025-05-14 11:00:00,99.98,100.03,99.44,99.47,447054.0,99.267,99.3166,98.7308,98.7606,447054.0
2025-05-14 11:10:00,99.49,99.81,99.47,99.62,64123.0,98.7804,99.0982,98.7606,98.9095,64123.0
2025-05-14 11:20:00,99.63,100.01,99.58,99.97,44732.0,98.9194,99.2967,98.8698,99.257,44732.0
2025-05-14 11:30:00,99.92,99.94,99.44,99.47,81177.0,99.2074,99.2272,98.7308,98.7606,81177.0
2025-05-14 11:40:00,99.46,99.55,99.24,99.29,78943.0,98.7507,98.84,98.5322,98.5819,78943.0
2025-05-14 11:50:00,99.27,99.5,99.18,99.48,79665.0,98.562,98.7904,98.4727,98.7705,79665.0
2025-05-14 12:00:00,99.49,99.8,99.47,99.8,47363.0,98.7804,99.0882,98.7606,99.0882,47363.0
2025-05-14 12:10:00,99.79,99.85,99.6,99.78,36934.0,99.0783,99.1379,98.8897,99.0684,36934.0
2025-05-14 12:20:00,99.79,99.88,99.5,99.52,87071.0,99.0783,99.1677,98.7904,98.8102,87071.0
2025-05-14 12:30:00,99.54,99.55,99.23,99.26,80029.0,98.8301,98.84,98.5223,98.5521,80029.0
2025-05-14 12:40:00,99.24,99.31,98.85,98.89,97306.0,98.5322,98.6017,98.145,98.1847,97306.0
2025-05-14 12:50:00,98.9,99.42,98.77,99.25,220877.0,98.1947,98.7109,98.0656,98.5422,220877.0
2025-05-14 13:00:00,99.25,99.41,99.09,99.23,59502.0,98.5422,98.701,98.3833,98.5223,59502.0
2025-05-14 13:10:00,99.23,99.45,99.2,99.42,63772.0,98.5223,98.7407,98.4925,98.7109,63772.0
2025-05-14 13:20:00,99.39,99.47,99.27,99.29,50806.0,98.6812,98.7606,98.562,98.5819,50806.0
2025-05-14 13:30:00,99.26,99.29,99.08,99.14,52720.0,98.5521,98.5819,98.3734,98.4329,52720.0
2025-05-14 13:40:00,99.14,99.23,99.06,99.22,40728.0,98.4329,98.5223,98.3535,98.5124,40728.0
2025-05-14 13:50:00,99.23,99.39,99.21,99.22,37703.0,98.5223,98.6812,98.5024,98.5124,37703.0
2025-05-14 14:00:00,99.2,99.25,99.14,99.2,32119.0,98.4925,98.5422,98.4329,98.4925,32119.0
2025-05-14 14:10:00,99.21,99.22,98.99,99.06,50000.0,98.5024,98.5124,98.284,98.3535,50000.0
2025-05-14 14:20:00,99.06,99.06,98.83,98.85,97076.0,98.3535,98.3535,98.1252,98.145,97076.0
2025-05-14 14:30:00,98.86,99.02,98.8,98.88,114339.0,98.1549,98.3138,98.0954,98.1748,114339.0
2025-05-14 14:40:00,98.87,99.0,98.83,98.84,63361.0,98.1649,98.2939,98.1252,98.1351,63361.0
2025-05-14 14:50:00,98.83,98.89,98.76,98.88,46041.0,98.1252,98.1847,98.0557,98.1748,46041.0
2025-05-14 15:00:00,98.87,98.87,98.39,98.48,119520.0,98.1649,98.1649,97.6883,97.7777,119520.0
2025-05-14 15:10:00,98.48,98.65,98.42,98.45,102335.0,97.7777,97.9464,97.7181,97.7479,102335.0
2025-05-14 15:20:00,98.44,98.57,98.39,98.48,113399.0,97.7379,97.867,97.6883,97.7777,113399.0
2025-05-14 15:30:00,98.46,98.53,98.31,98.51,161489.0,97.7578,97.8273,97.6089,97.8074,161489.0
2025-05-14 15:40:00,98.52,98.55,98.28,98.36,161757.0,97.8174,97.8472,97.5791,97.6585,161757.0
2025-05-14 15:50:00,98.36,98.49,98.08,98.33,624786.0,97.6585,97.7876,97.3805,97.6287,624786.0
2025-05-15 09:30:00,99.81,99.82,97.86,98.71,489170.0,99.0982,99.1081,97.1621,98.006,489170.0
2025-05-15 09:40:00,98.7,99.12,98.64,98.8,193713.0,97.9961,98.4131,97.9365,98.0954,193713.0
2025-05-15 09:50:00,98.81,99.24,98.8,98.94,182824.0,98.1053,98.5322,98.0954,98.2344,182824.0
2025-05-15 10:00:00,98.94,99.17,98.67,98.81,134193.0,98.2344,98.4627,97.9663,98.1053,134193.0
2025-05-15 10:10:00,98.83,99.0,98.76,98.93,93873.0,98.1252,98.2939,98.0557,98.2244,93873.0
2025-05-15 10:20:00,98.99,99.0,98.58,98.61,109384.0,98.284,98.2939,97.8769,97.9067,109384.0
2025-05-15 10:30:00,98.63,99.22,98.47,99.1,292266.0,97.9266,98.5124,97.7677,98.3932,292266.0
2025-05-15 10:40:00,99.1,99.16,98.9,98.95,80537.0,98.3932,98.4528,98.1947,98.2443,80537.0
2025-05-15 10:50:00,98.93,98.93,98.73,98.82,55723.0,98.2244,98.2244,98.0259,98.1152,55723.0
2025-05-15 11:00:00,98.82,99.07,98.8,98.96,163341.0,98.1152,98.3634,98.0954,98.2542,163341.0
2025-05-15 11:10:00,98.96,99.47,98.95,99.46,129679.0,98.2542,98.7606,98.2443,98.7507,129679.0
2025-05-15 11:20:00,99.47,99.68,99.42,99.59,113785.0,98.7606,98.9691,98.7109,98.8797,113785.0
2025-05-15 11:30:00,99.61,99.69,99.34,99.35,57067.0,98.8996,98.979,98.6315,98.6414,57067.0
2025-05-15 11:40:00,99.36,99.51,99.29,99.29,51854.0,98.6514,98.8003,98.5819,98.5819,51854.0
2025-05-15 11:50:00,99.31,99.69,99.29,99.68,153068.0,98.6017,98.979,98.5819,98.9691,153068.0
2025-05-15 12:00:00,99.7,99.86,99.66,99.73,191823.0,98.989,99.1478,98.9492,99.0187,191823.0
2025-05-15 12:10:00,99.72,99.79,99.67,99.78,61037.0,99.0088,99.0783,98.9592,99.0684,61037.0
2025-05-15 12:20:00,99.79,100.24,99.74,100.13,173415.0,99.0783,99.5251,99.0287,99.4159,173415.0
2025-05-15 12:30:00,100.15,100.46,100.09,100.34,127819.0,99.4357,99.7435,99.3762,99.6244,127819.0
2025-05-15 12:40:00,100.37,100.37,100.11,100.26,84922.0,99.6542,99.6542,99.396,99.545,84922.0
2025-05-15 12:50:00,100.28,100.62,100.28,100.55,71096.0,99.5648,99.9024,99.5648,99.8329,71096.0
2025-05-15 13:00:00,100.54,100.6,100.43,100.44,51839.0,99.823,99.8825,99.7137,99.7237,51839.0
2025-05-15 13:10:00,100.44,100.49,100.28,100.43,44967.0,99.7237,99.7733,99.5648,99.7137,44967.0
2025-05-15 13:20:00,100.43,100.43,100.25,100.28,56989.0,99.7137,99.7137,99.535,99.5648,56989.0
2025-05-15 13:30:00,100.29,100.33,100.14,100.15,63630.0,99.5747,99.6145,99.4258,99.4357,63630.0
2025-05-15 13:40:00,100.16,100.31,100.09,100.23,53405.0,99.4457,99.5946,99.3762,99.5152,53405.0
2025-05-15 13:50:00,100.24,100.31,100.12,100.21,83259.0,99.5251,99.5946,99.406,99.4953,83259.0
2025-05-15 14:00:00,100.21,100.23,99.84,99.84,92372.0,99.4953,99.5152,99.128,99.128,92372.0
2025-05-15 14:10:00,99.83,99.94,99.76,99.92,55611.0,99.118,99.2272,99.0485,99.2074,55611.0
2025-05-15 14:20:00,99.92,100.05,99.92,99.96,69370.0,99.2074,99.3365,99.2074,99.2471,69370.0
2025-05-15 14:30:00,99.95,100.17,99.93,100.04,54701.0,99.2372,99.4556,99.2173,99.3265,54701.0
2025-05-15 14:40:00,100.04,100.08,99.87,99.9,68123.0,99.3265,99.3662,99.1577,99.1875,68123.0
2025-05-15 14:50:00,99.87,99.92,99.7,99.89,115657.0,99.1577,99.2074,98.989,99.1776,115657.0
2025-05-15 15:00:00,99.88,99.96,99.75,99.81,59221.0,99.1677,99.2471,99.0386,99.0982,59221.0
2025-05-15 15:10:00,99.8,99.89,99.73,99.87,90570.0,99.0882,99.1776,99.0187,99.1577,90570.0
2025-05-15 15:20:00,99.87,99.9,99.67,99.84,115789.0,99.1577,99.1875,98.9592,99.128,115789.0
2025-05-15 15:30:00,99.85,100.07,99.83,99.91,106167.0,99.1379,99.3563,99.118,99.1975,106167.0
2025-05-15 15:40:00,99.92,100.13,99.86,100.09,114978.0,99.2074,99.4159,99.1478,99.3762,114978.0
2025-05-15 15:50:00,100.1,100.38,100.0,100.34,557983.0,99.3861,99.6641,99.2868,99.6244,557983.0
2025-05-16 09:30:00,100.61,100.98,100.23,100.73,565768.0,99.8925,100.2598,99.5152,100.0116,565768.0
2025-05-16 09:40:00,100.77,101.36,100.75,101.17,135456.0,100.0513,100.6371,100.0315,100.4485,135456.0
2025-05-16 09:50:00,101.19,101.76,101.19,101.58,163991.0,100.4683,101.0343,100.4683,100.8555,163991.0
2025-05-16 10:00:00,101.57,101.6,101.25,101.31,60700.0,100.8456,100.8754,100.5279,100.5875,60700.0
2025-05-16 10:10:00,101.36,101.6,101.1,101.58,75208.0,100.6371,100.8754,100.379,100.8555,75208.0
2025-05-16 10:20:00,101.59,101.73,101.54,101.69,64382.0,100.8655,101.0045,100.8158,100.9648,64382.0
2025-05-16 10:30:00,101.66,101.87,101.63,101.82,69109.0,100.935,101.1435,100.9052,101.0938,69109.0
2025-05-16 10:40:00,101.81,102.02,101.79,101.8,82343.0,101.0839,101.2924,101.064,101.074,82343.0
2025-05-16 10:50:00,101.83,102.0,101.79,101.87,64220.0,101.1038,101.2725,101.064,101.1435,64220.0
2025-05-16 11:00:00,101.86,102.0,101.8,101.88,54588.0,101.1335,101.2725,101.074,101.1534,54588.0
2025-05-16 11:10:00,101.88,101.95,101.65,101.67,45941.0,101.1534,101.2229,100.925,100.9449,45941.0
2025-05-16 11:20:00,101.67,101.67,101.52,101.53,60252.0,100.9449,100.9449,100.796,100.8059,60252.0
2025-05-16 11:30:00,101.52,101.76,101.35,101.76,43928.0,100.796,101.0343,100.6272,101.0343,43928.0
2025-05-16 11:40:00,101.76,101.77,101.6,101.68,36595.0,101.0343,101.0442,100.8754,100.9548,36595.0
2025-05-16 11:50:00,101.68,101.76,101.67,101.75,32918.0,100.9548,101.0343,100.9449,101.0243,32918.0
2025-05-16 12:00:00,101.75,101.83,101.67,101.69,36907.0,101.0243,101.1038,100.9449,100.9648,36907.0
2025-05-16 12:10:00,101.71,101.84,101.71,101.72,32931.0,100.9846,101.1137,100.9846,100.9945,32931.0
2025-05-16 12:20:00,101.73,101.87,101.66,101.82,39505.0,101.0045,101.1435,100.935,101.0938,39505.0
2025-05-16 12:30:00,101.83,101.91,101.83,101.9,22913.0,101.1038,101.1832,101.1038,101.1733,22913.0
2025-05-16 12:40:00,101.89,101.89,101.68,101.68,26293.0,101.1633,101.1633,100.9548,100.9548,26293.0
2025-05-16 12:50:00,101.68,101.77,101.66,101.72,26950.0,100.9548,101.0442,100.935,100.9945,26950.0
2025-05-16 13:00:00,101.7,101.88,101.67,101.84,25392.0,100.9747,101.1534,100.9449,101.1137,25392.0
2025-05-16 13:10:00,101.84,102.04,101.79,101.97,52916.0,101.1137,101.3123,101.064,101.2428,52916.0
2025-05-16 13:20:00,101.97,102.01,101.8,101.82,31713.0,101.2428,101.2825,101.074,101.0938,31713.0
2025-05-16 13:30:00,101.83,101.97,101.82,101.93,26625.0,101.1038,101.2428,101.0938,101.203,26625.0
2025-05-16 13:40:00,101.93,102.02,101.81,101.82,25458.0,101.203,101.2924,101.0839,101.0938,25458.0
2025-05-16 13:50:00,101.83,101.84,101.69,101.71,29122.0,101.1038,101.1137,100.9648,100.9846,29122.0
2025-05-16 14:00:00,101.7,101.77,101.66,101.73,35043.0,100.9747,101.0442,100.935,101.0045,35043.0
2025-05-16 14:10:00,101.73,101.78,101.65,101.73,36703.0,101.0045,101.0541,100.925,101.0045,36703.0
2025-05-16 14:20:00,101.71,101.81,101.69,101.8,40886.0,100.9846,101.0839,100.9648,101.074,40886.0
2025-05-16 14:30:00,101.8,101.87,101.78,101.82,30148.0,101.074,101.1435,101.0541,101.0938,30148.0
2025-05-16 14:40:00,101.82,101.96,101.8,101.9,32312.0,101.0938,101.2328,101.074,101.1733,32312.0
2025-05-16 14:50:00,101.89,101.96,101.83,101.84,29940.0,101.1633,101.2328,101.1038,101.1137,29940.0
2025-05-16 15:00:00,101.84,102.03,101.84,102.0,41314.0,101.1137,101.3023,101.1137,101.2725,41314.0
2025-05-16 15:10:00,102.01,102.12,101.95,102.12,58559.0,101.2825,101.3917,101.2229,101.3917,58559.0
2025-05-16 15:20:00,102.11,102.18,102.05,102.12,59747.0,101.3818,101.4513,101.3222,101.3917,59747.0
2025-05-16 15:30:00,102.12,102.17,102.01,102.12,94724.0,101.3917,101.4413,101.2825,101.3917,94724.0
2025-05-16 15:40:00,102.11,102.37,102.1,102.35,76062.0,101.3818,101.6399,101.3718,101.6201,76062.0
2025-05-16 15:50:00,102.34,102.55,102.25,102.5,489796.0,101.6101,101.8186,101.5208,101.769,489796.0
2025-05-19 09:30:00,103.0,104.92,102.84,104.38,350163.0,102.2654,104.1717,102.1066,103.6356,350163.0
2025-05-19 09:40:00,104.34,104.36,103.54,103.85,168483.0,103.5959,103.6157,102.8016,103.1094,168483.0
2025-05-19 09:50:00,103.82,104.26,103.7,104.23,124875.0,103.0796,103.5164,102.9604,103.4866,124875.0
2025-05-19 10:00:00,104.25,104.39,104.08,104.2,130774.0,103.5065,103.6455,103.3377,103.4569,130774.0
2025-05-19 10:10:00,104.2,104.21,103.8,104.17,88954.0,103.4569,103.4668,103.0597,103.4271,88954.0
2025-05-19 10:20:00,104.16,104.39,104.11,104.29,107140.0,103.4171,103.6455,103.3675,103.5462,107140.0
2025-05-19 10:30:00,104.29,104.37,104.1,104.17,80641.0,103.5462,103.6256,103.3576,103.4271,80641.0
2025-05-19 10:40:00,104.16,104.38,104.11,104.25,62704.0,103.4171,103.6356,103.3675,103.5065,62704.0
2025-05-19 10:50:00,104.25,104.55,104.23,104.55,90888.0,103.5065,103.8044,103.4866,103.8044,90888.0
2025-05-19 11:00:00,104.55,104.98,104.52,104.81,133263.0,103.8044,104.2313,103.7746,104.0625,133263.0
2025-05-19 11:10:00,104.83,105.24,104.75,105.15,169305.0,104.0824,104.4894,104.0029,104.4001,169305.0
2025-05-19 11:20:00,105.16,105.47,105.07,105.3,131612.0,104.41,104.7178,104.3207,104.549,131612.0
2025-05-19 11:30:00,105.29,105.36,105.13,105.28,114623.0,104.5391,104.6086,104.3802,104.5292,114623.0
2025-05-19 11:40:00,105.27,105.58,105.26,105.31,126824.0,104.5192,104.827,104.5093,104.5589,126824.0
2025-05-19 11:50:00,105.3,105.53,105.23,105.5,87397.0,104.549,104.7774,104.4795,104.7476,87397.0
2025-05-19 12:00:00,105.51,105.52,105.15,105.15,80799.0,104.7575,104.7674,104.4001,104.4001,80799.0
2025-05-19 12:10:00,105.15,105.3,105.15,105.2,52452.0,104.4001,104.549,104.4001,104.4497,52452.0
2025-05-19 12:20:00,105.2,105.22,105.06,105.15,86822.0,104.4497,104.4696,104.3107,104.4001,86822.0
2025-05-19 12:30:00,105.16,105.17,105.0,105.01,67521.0,104.41,104.4199,104.2512,104.2611,67521.0
2025-05-19 12:40:00,105.0,105.22,104.94,105.17,83196.0,104.2512,104.4696,104.1916,104.4199,83196.0
2025-05-19 12:50:00,105.18,105.41,105.16,105.41,80691.0,104.4299,104.6582,104.41,104.6582,80691.0
2025-05-19 13:00:00,105.4,105.55,105.36,105.5,110557.0,104.6483,104.7972,104.6086,104.7476,110557.0
2025-05-19 13:10:00,105.5,105.55,105.45,105.49,58243.0,104.7476,104.7972,104.6979,104.7377,58243.0
2025-05-19 13:20:00,105.48,105.69,105.48,105.59,74340.0,104.7277,104.9362,104.7277,104.8369,74340.0
2025-05-19 13:30:00,105.6,105.61,105.4,105.45,59661.0,104.8469,104.8568,104.6483,104.6979,59661.0
2025-05-19 13:40:00,105.45,105.45,105.19,105.2,102964.0,104.6979,104.6979,104.4398,104.4497,102964.0
2025-05-19 13:50:00,105.2,105.25,105.07,105.15,74995.0,104.4497,104.4994,104.3207,104.4001,74995.0
2025-05-19 14:00:00,105.13,105.23,105.03,105.11,62740.0,104.3802,104.4795,104.2809,104.3604,62740.0
2025-05-19 14:10:00,105.11,105.23,105.07,105.22,41560.0,104.3604,104.4795,104.3207,104.4696,41560.0
2025-05-19 14:20:00,105.22,105.38,105.21,105.35,48918.0,104.4696,104.6284,104.4597,104.5987,48918.0
2025-05-19 14:30:00,105.35,105.45,105.31,105.43,40115.0,104.5987,104.6979,104.5589,104.6781,40115.0
2025-05-19 14:40:00,105.43,105.44,105.29,105.39,39456.0,104.6781,104.688,104.5391,104.6384,39456.0
2025-05-19 14:50:00,105.39,105.47,105.36,105.45,37274.0,104.6384,104.7178,104.6086,104.6979,37274.0
2025-05-19 15:00:00,105.46,105.5,105.23,105.26,54982.0,104.7079,104.7476,104.4795,104.5093,54982.0
2025-05-19 15:10:00,105.26,105.31,105.19,105.28,78551.0,104.5093,104.5589,104.4398,104.5292,78551.0
2025-05-19 15:20:00,105.27,105.4,105.27,105.38,87146.0,104.5192,104.6483,104.5192,104.6284,87146.0
2025-05-19 15:30:00,105.38,105.6,105.34,105.59,88883.0,104.6284,104.8469,104.5887,104.8369,88883.0
2025-05-19 15:40:00,105.59,105.76,105.58,105.7,106259.0,104.8369,105.0057,104.827,104.9462,106259.0
2025-05-19 15:50:00,105.72,106.25,105.72,106.16,734487.0,104.966,105.4922,104.966,105.4029,734487.0
2025-05-20 09:30:00,105.76,106.56,105.76,106.12,256906.0,105.0057,105.8,105.0057,105.3632,256906.0
2025-05-20 09:40:00,106.1,106.44,105.97,106.44,102655.0,105.3433,105.6809,105.2142,105.6809,102655.0
2025-05-20 09:50:00,106.42,106.72,106.31,106.53,78948.0,105.661,105.9589,105.5518,105.7702,78948.0
2025-05-20 10:00:00,106.53,106.62,106.23,106.48,91298.0,105.7702,105.8596,105.4724,105.7206,91298.0
2025-05-20 10:10:00,106.46,106.62,106.29,106.36,77028.0,105.7007,105.8596,105.532,105.6015,77028.0
2025-05-20 10:20:00,106.36,106.5,106.29,106.48,106811.0,105.6015,105.7405,105.532,105.7206,106811.0
2025-05-20 10:30:00,106.5,106.77,106.45,106.74,70661.0,105.7405,106.0085,105.6908,105.9787,70661.0
2025-05-20 10:40:00,106.74,106.82,106.64,106.66,59996.0,105.9787,106.0582,105.8795,105.8993,59996.0
2025-05-20 10:50:00,106.65,106.65,106.17,106.17,58289.0,105.8894,105.8894,105.4128,105.4128,58289.0
2025-05-20 11:00:00,106.18,106.42,105.99,106.39,85244.0,105.4227,105.661,105.2341,105.6312,85244.0
2025-05-20 11:10:00,106.41,106.95,106.4,106.92,70781.0,105.6511,106.1872,105.6412,106.1575,70781.0
2025-05-20 11:20:00,106.95,107.05,106.79,106.96,104255.0,106.1872,106.2865,106.0284,106.1972,104255.0
2025-05-20 11:30:00,107.0,107.29,106.97,107.23,87993.0,106.2369,106.5248,106.2071,106.4652,87993.0
2025-05-20 11:40:00,107.22,107.43,107.17,107.22,107047.0,106.4553,106.6638,106.4057,106.4553,107047.0
2025-05-20 11:50:00,107.23,107.25,106.92,106.99,106144.0,106.4652,106.4851,106.1575,106.227,106144.0
2025-05-20 12:00:00,106.98,107.29,106.92,107.2,127271.0,106.217,106.5248,106.1575,106.4355,127271.0
2025-05-20 12:10:00,107.2,107.46,107.11,107.38,106229.0,106.4355,106.6936,106.3461,106.6142,106229.0
2025-05-20 12:20:00,107.39,107.64,107.38,107.59,84577.0,106.6241,106.8723,106.6142,106.8227,84577.0
2025-05-20 12:30:00,107.6,108.09,107.56,108.05,161866.0,106.8326,107.3191,106.7929,107.2794,161866.0
2025-05-20 12:40:00,108.06,108.4,107.9,107.92,177069.0,107.2893,107.6269,107.1305,107.1503,177069.0
2025-05-20 12:50:00,107.92,107.99,107.78,107.92,128155.0,107.1503,107.2198,107.0113,107.1503,128155.0
2025-05-20 13:00:00,107.91,108.36,107.86,108.22,124812.0,107.1404,107.5872,107.0908,107.4482,124812.0
2025-05-20 13:10:00,108.22,108.43,108.07,108.19,70589.0,107.4482,107.6567,107.2993,107.4184,70589.0
2025-05-20 13:20:00,108.18,108.38,108.03,108.29,75489.0,107.4085,107.607,107.2595,107.5177,75489.0
2025-05-20 13:30:00,108.3,108.72,108.3,108.56,125101.0,107.5276,107.9446,107.5276,107.7858,125101.0
2025-05-20 13:40:00,108.57,108.69,108.49,108.58,78507.0,107.7957,107.9148,107.7163,107.8056,78507.0
2025-05-20 13:50:00,108.58,108.81,108.56,108.81,73093.0,107.8056,108.034,107.7858,108.034,73093.0
2025-05-20 14:00:00,108.81,109.15,108.75,109.13,124720.0,108.034,108.3716,107.9744,108.3517,124720.0
2025-05-20 14:10:00,109.14,109.18,108.89,108.9,103667.0,108.3616,108.4013,108.1134,108.1233,103667.0
2025-05-20 14:20:00,108.89,108.91,108.58,108.61,178484.0,108.1134,108.1333,107.8056,107.8354,178484.0
2025-05-20 14:30:00,108.61,108.74,108.5,108.72,181281.0,107.8354,107.9645,107.7262,107.9446,181281.0
2025-05-20 14:40:00,108.71,108.73,108.34,108.37,147070.0,107.9347,107.9545,107.5673,107.5971,147070.0
2025-05-20 14:50:00,108.38,108.45,108.17,108.25,82147.0,107.607,107.6765,107.3985,107.478,82147.0
2025-05-20 15:00:00,108.25,108.57,108.2,108.56,95422.0,107.478,107.7957,107.4283,107.7858,95422.0
2025-05-20 15:10:00,108.58,108.72,108.57,108.66,121596.0,107.8056,107.9446,107.7957,107.885,121596.0
2025-05-20 15:20:00,108.66,108.89,108.6,108.86,135947.0,107.885,108.1134,107.8255,108.0836,135947.0
2025-05-20 15:30:00,108.86,109.04,108.82,108.99,168836.0,108.0836,108.2623,108.0439,108.2127,168836.0
2025-05-20 15:40:00,109.01,109.19,108.93,108.94,349526.0,108.2326,108.4113,108.1531,108.1631,349526.0
2025-05-20 15:50:00,108.92,109.26,108.83,109.15,950206.0,108.1432,108.4808,108.0538,108.3716,950206.0
2025-05-21 09:30:00,108.11,108.77,107.89,108.64,190988.0,107.339,107.9943,107.1205,107.8652,190988.0
2025-05-21 09:40:00,108.64,108.65,107.45,107.73,77099.0,107.8652,107.8751,106.6837,106.9617,77099.0
2025-05-21 09:50:00,107.73,107.98,107.58,107.98,240278.0,106.9617,107.2099,106.8128,107.2099,240278.0
2025-05-21 10:00:00,107.95,108.5,107.94,108.13,149760.0,107.1801,107.7262,107.1702,107.3588,149760.0
2025-05-21 10:10:00,108.13,108.18,107.84,107.85,100076.0,107.3588,107.4085,107.0709,107.0808,100076.0
2025-05-21 10:20:00,107.84,107.93,107.62,107.89,70090.0,107.0709,107.1603,106.8525,107.1205,70090.0
2025-05-21 10:30:00,107.94,108.18,107.9,107.91,73474.0,107.1702,107.4085,107.1305,107.1404,73474.0
2025-05-21 10:40:00,107.91,108.01,107.68,107.74,46896.0,107.1404,107.2397,106.912,106.9716,46896.0
2025-05-21 10:50:00,107.75,107.79,107.39,107.74,67536.0,106.9815,107.0213,106.6241,106.9716,67536.0
2025-05-21 11:00:00,107.74,108.2,107.65,108.17,93232.0,106.9716,107.4283,106.8823,107.3985,93232.0
2025-05-21 11:10:00,108.19,108.36,108.14,108.31,41834.0,107.4184,107.5872,107.3688,107.5375,41834.0
2025-05-21 11:20:00,108.33,108.49,108.22,108.47,71772.0,107.5574,107.7163,107.4482,107.6964,71772.0
2025-05-21 11:30:00,108.47,108.5,108.39,108.49,64279.0,107.6964,107.7262,107.617,107.7163,64279.0
2025-05-21 11:40:00,108.49,108.68,108.47,108.54,59138.0,107.7163,107.9049,107.6964,107.7659,59138.0
2025-05-21 11:50:00,108.53,108.66,108.4,108.62,46108.0,107.756,107.885,107.6269,107.8453,46108.0
2025-05-21 12:00:00,108.63,108.68,108.39,108.5,63246.0,107.8553,107.9049,107.617,107.7262,63246.0
2025-05-21 12:10:00,108.52,108.52,108.42,108.45,102389.0,107.746,107.746,107.6468,107.6765,102389.0
2025-05-21 12:20:00,108.45,108.48,108.31,108.4,57676.0,107.6765,107.7063,107.5375,107.6269,57676.0
2025-05-21 12:30:00,108.39,108.5,108.35,108.36,29078.0,107.617,107.7262,107.5773,107.5872,29078.0
2025-05-21 12:40:00,108.36,108.55,108.34,108.46,49900.0,107.5872,107.7758,107.5673,107.6865,49900.0
2025-05-21 12:50:00,108.5,108.5,108.35,108.43,47682.0,107.7262,107.7262,107.5773,107.6567,47682.0
2025-05-21 13:00:00,108.43,108.61,108.42,108.44,41479.0,107.6567,107.8354,107.6468,107.6666,41479.0
2025-05-21 13:10:00,108.44,108.52,108.22,108.31,81584.0,107.6666,107.746,107.4482,107.5375,81584.0
2025-05-21 13:20:00,108.3,108.3,107.89,107.9,90893.0,107.5276,107.5276,107.1205,107.1305,90893.0
2025-05-21 13:30:00,107.85,107.99,107.72,107.95,65751.0,107.0808,107.2198,106.9518,107.1801,65751.0
2025-05-21 13:40:00,107.95,108.16,107.78,107.81,55286.0,107.1801,107.3886,107.0113,107.0411,55286.0
2025-05-21 13:50:00,107.81,108.01,107.79,107.89,58416.0,107.0411,107.2397,107.0213,107.1205,58416.0
2025-05-21 14:00:00,107.89,108.05,107.63,107.98,192651.0,107.1205,107.2794,106.8624,107.2099,192651.0
2025-05-21 14:10:00,108.0,108.03,107.82,107.91,76314.0,107.2298,107.2595,107.051,107.1404,76314.0
2025-05-21 14:20:00,107.91,108.07,107.81,107.98,51128.0,107.1404,107.2993,107.0411,107.2099,51128.0
2025-05-21 14:30:00,107.97,108.25,107.95,108.12,49270.0,107.2,107.478,107.1801,107.3489,49270.0
2025-05-21 14:40:00,108.14,108.21,107.96,108.0,57430.0,107.3688,107.4383,107.19,107.2298,57430.0
2025-05-21 14:50:00,108.0,108.01,107.74,107.92,63839.0,107.2298,107.2397,106.9716,107.1503,63839.0
2025-05-21 15:00:00,107.92,107.97,107.82,107.86,83838.0,107.1503,107.2,107.051,107.0908,83838.0
2025-05-21 15:10:00,107.85,108.14,107.78,107.99,85273.0,107.0808,107.3688,107.0113,107.2198,85273.0
2025-05-21 15:20:00,107.97,108.05,107.66,107.7,188809.0,107.2,107.2794,106.8922,106.9319,188809.0
2025-05-21 15:30:00,107.7,108.01,107.7,107.96,135724.0,106.9319,107.2397,106.9319,107.19,135724.0
2025-05-21 15:40:00,107.96,108.05,107.86,107.87,229775.0,107.19,107.2794,107.0908,107.1007,229775.0
2025-05-21 15:50:00,107.87,107.97,107.56,107.74,633813.0,107.1007,107.2,106.7929,106.9716,633813.0
2025-05-22 09:30:00,107.25,107.95,106.94,107.78,254306.0,106.4851,107.1801,106.1773,107.0113,254306.0
2025-05-22 09:40:00,107.78,107.9,107.05,107.17,127921.0,107.0113,107.1305,106.2865,106.4057,127921.0
2025-05-22 09:50:00,107.19,107.51,107.16,107.25,103509.0,106.4255,106.7432,106.3957,106.4851,103509.0
2025-05-22 10:00:00,107.23,107.49,107.11,107.41,57543.0,106.4652,106.7234,106.3461,106.644,57543.0
2025-05-22 10:10:00,107.41,107.67,107.4,107.61,64555.0,106.644,106.9021,106.634,106.8425,64555.0
2025-05-22 10:20:00,107.59,107.6,107.03,107.07,58195.0,106.8227,106.8326,106.2667,106.3064,58195.0
2025-05-22 10:30:00,107.05,107.08,106.8,106.96,150214.0,106.2865,106.3163,106.0383,106.1972,150214.0
2025-05-22 10:40:00,106.98,107.27,106.96,107.21,46345.0,106.217,106.505,106.1972,106.4454,46345.0
2025-05-22 10:50:00,107.17,107.19,106.54,106.87,76980.0,106.4057,106.4255,105.7802,106.1078,76980.0
2025-05-22 11:00:00,106.9,106.96,106.63,106.82,68669.0,106.1376,106.1972,105.8695,106.0582,68669.0
2025-05-22 11:10:00,106.83,106.9,106.18,106.22,206002.0,106.0681,106.1376,105.4227,105.4625,206002.0
2025-05-22 11:20:00,106.22,106.48,106.13,106.4,108846.0,105.4625,105.7206,105.3731,105.6412,108846.0
2025-05-22 11:30:00,106.41,106.7,106.29,106.64,54166.0,105.6511,105.939,105.532,105.8795,54166.0
2025-05-22 11:40:00,106.62,106.69,106.45,106.51,58197.0,105.8596,105.9291,105.6908,105.7504,58197.0
2025-05-22 11:50:00,106.5,106.78,106.5,106.76,48538.0,105.7405,106.0185,105.7405,105.9986,48538.0
2025-05-22 12:00:00,106.78,106.88,106.61,106.62,37162.0,106.0185,106.1177,105.8497,105.8596,37162.0
2025-05-22 12:10:00,106.6,106.77,106.44,106.45,86015.0,105.8397,106.0085,105.6809,105.6908,86015.0
2025-05-22 12:20:00,106.42,106.71,106.42,106.67,46787.0,105.661,105.949,105.661,105.9092,46787.0
2025-05-22 12:30:00,106.68,106.76,106.54,106.7,58769.0,105.9192,105.9986,105.7802,105.939,58769.0
2025-05-22 12:40:00,106.69,106.69,106.41,106.57,89923.0,105.9291,105.9291,105.6511,105.81,89923.0
2025-05-22 12:50:00,106.58,106.76,106.41,106.52,81621.0,105.8199,105.9986,105.6511,105.7603,81621.0
2025-05-22 13:00:00,106.52,106.52,106.29,106.29,36920.0,105.7603,105.7603,105.532,105.532,36920.0
2025-05-22 13:10:00,106.31,106.54,106.25,106.46,68134.0,105.5518,105.7802,105.4922,105.7007,68134.0
2025-05-22 13:20:00,106.45,106.71,106.43,106.6,42215.0,105.6908,105.949,105.671,105.8397,42215.0
2025-05-22 13:30:00,106.58,106.78,106.56,106.72,35200.0,105.8199,106.0185,105.8,105.9589,35200.0
2025-05-22 13:40:00,106.71,106.77,106.63,106.76,40250.0,105.949,106.0085,105.8695,105.9986,40250.0
2025-05-22 13:50:00,106.74,106.86,106.71,106.73,33794.0,105.9787,106.0979,105.949,105.9688,33794.0
2025-05-22 14:00:00,106.72,106.9,106.71,106.83,63973.0,105.9589,106.1376,105.949,106.0681,63973.0
2025-05-22 14:10:00,106.81,106.84,106.7,106.78,43406.0,106.0482,106.078,105.939,106.0185,43406.0
2025-05-22 14:20:00,106.76,106.86,106.73,106.73,31067.0,105.9986,106.0979,105.9688,105.9688,31067.0
2025-05-22 14:30:00,106.72,106.75,106.56,106.57,37444.0,105.9589,105.9887,105.8,105.81,37444.0
2025-05-22 14:40:00,106.56,106.75,106.46,106.7,85209.0,105.8,105.9887,105.7007,105.939,85209.0
2025-05-22 14:50:00,106.7,106.9,106.65,106.88,48366.0,105.939,106.1376,105.8894,106.1177,48366.0
2025-05-22 15:00:00,106.89,106.93,106.82,106.91,42939.0,106.1277,106.1674,106.0582,106.1475,42939.0
2025-05-22 15:10:00,106.89,106.95,106.8,106.81,63844.0,106.1277,106.1872,106.0383,106.0482,63844.0
2025-05-22 15:20:00,106.8,107.24,106.8,107.22,73252.0,106.0383,106.4752,106.0383,106.4553,73252.0
2025-05-22 15:30:00,107.21,107.21,107.01,107.15,96944.0,106.4454,106.4454,106.2468,106.3858,96944.0
2025-05-22 15:40:00,107.14,107.15,106.8,106.89,84425.0,106.3759,106.3858,106.0383,106.1277,84425.0
2025-05-22 15:50:00,106.89,107.0,106.63,106.72,375878.0,106.1277,106.2369,105.8695,105.9589,375878.0
2025-05-23 09:30:00,105.85,106.08,105.58,105.84,138377.0,105.0951,105.3234,104.827,105.0852,138377.0
2025-05-23 09:40:00,105.87,106.55,105.87,106.52,75308.0,105.1149,105.7901,105.1149,105.7603,75308.0
2025-05-23 09:50:00,106.54,106.67,106.03,106.19,98871.0,105.7802,105.9092,105.2738,105.4327,98871.0
2025-05-23 10:00:00,106.2,106.48,105.92,106.08,81264.0,105.4426,105.7206,105.1646,105.3234,81264.0
2025-05-23 10:10:00,106.05,106.24,106.03,106.06,52544.0,105.2937,105.4823,105.2738,105.3036,52544.0
2025-05-23 10:20:00,106.06,106.19,105.94,106.08,56361.0,105.3036,105.4327,105.1844,105.3234,56361.0
2025-05-23 10:30:00,106.11,106.32,106.09,106.16,34779.0,105.3532,105.5617,105.3334,105.4029,34779.0
2025-05-23 10:40:00,106.16,106.31,106.12,106.19,51757.0,105.4029,105.5518,105.3632,105.4327,51757.0
2025-05-23 10:50:00,106.2,106.21,105.9,105.97,47637.0,105.4426,105.4525,105.1447,105.2142,47637.0
2025-05-23 11:00:00,106.0,106.04,105.81,105.91,76304.0,105.244,105.2837,105.0554,105.1547,76304.0
2025-05-23 11:10:00,105.93,106.19,105.71,106.15,235783.0,105.1745,105.4327,104.9561,105.3929,235783.0
2025-05-23 11:20:00,106.13,106.43,106.09,106.32,65502.0,105.3731,105.671,105.3334,105.5617,65502.0
2025-05-23 11:30:00,106.33,106.63,106.18,106.53,67257.0,105.5717,105.8695,105.4227,105.7702,67257.0
2025-05-23 11:40:00,106.55,106.6,106.39,106.52,41797.0,105.7901,105.8397,105.6312,105.7603,41797.0
2025-05-23 11:50:00,106.52,106.52,106.13,106.29,51645.0,105.7603,105.7603,105.3731,105.532,51645.0
2025-05-23 12:00:00,106.29,106.37,106.12,106.3,91772.0,105.532,105.6114,105.3632,105.5419,91772.0
2025-05-23 12:10:00,106.33,106.43,106.28,106.35,18632.0,105.5717,105.671,105.522,105.5915,18632.0
2025-05-23 12:20:00,106.36,106.73,106.35,106.68,20761.0,105.6015,105.9688,105.5915,105.9192,20761.0
2025-05-23 12:30:00,106.67,106.78,106.57,106.77,24301.0,105.9092,106.0185,105.81,106.0085,24301.0
2025-05-23 12:40:00,106.78,106.79,106.64,106.77,28037.0,106.0185,106.0284,105.8795,106.0085,28037.0
2025-05-23 12:50:00,106.77,107.14,106.76,106.93,88932.0,106.0085,106.3759,105.9986,106.1674,88932.0
2025-05-23 13:00:00,106.93,107.15,106.83,107.12,42845.0,106.1674,106.3858,106.0681,106.356,42845.0
2025-05-23 13:10:00,107.12,107.23,107.09,107.2,22266.0,106.356,106.4652,106.3262,106.4355,22266.0
2025-05-23 13:20:00,107.2,107.24,107.12,107.15,35310.0,106.4355,106.4752,106.356,106.3858,35310.0
2025-05-23 13:30:00,107.1,107.32,107.01,107.21,51266.0,106.3362,106.5546,106.2468,106.4454,51266.0
2025-05-23 13:40:00,107.23,107.28,107.11,107.24,28754.0,106.4652,106.5149,106.3461,106.4752,28754.0
2025-05-23 13:50:00,107.24,107.34,107.17,107.25,27480.0,106.4752,106.5745,106.4057,106.4851,27480.0
2025-05-23 14:00:00,107.26,107.43,107.21,107.38,32855.0,106.495,106.6638,106.4454,106.6142,32855.0
2025-05-23 14:10:00,107.39,107.43,107.29,107.31,39983.0,106.6241,106.6638,106.5248,106.5447,39983.0
2025-05-23 14:20:00,107.3,107.55,107.27,107.46,45168.0,106.5347,106.783,106.505,106.6936,45168.0
2025-05-23 14:30:00,107.48,107.6,107.41,107.47,27481.0,106.7135,106.8326,106.644,106.7035,27481.0
2025-05-23 14:40:00,107.48,107.49,107.3,107.4,36990.0,106.7135,106.7234,106.5347,106.634,36990.0
2025-05-23 14:50:00,107.42,107.43,107.32,107.38,49538.0,106.6539,106.6638,106.5546,106.6142,49538.0
2025-05-23 15:00:00,107.37,107.47,107.29,107.44,42461.0,106.6042,106.7035,106.5248,106.6737,42461.0
2025-05-23 15:10:00,107.45,107.61,107.4,107.45,61577.0,106.6837,106.8425,106.634,106.6837,61577.0
2025-05-23 15:20:00,107.45,107.51,107.39,107.42,49080.0,106.6837,106.7432,106.6241,106.6539,49080.0
2025-05-23 15:30:00,107.43,107.65,107.4,107.64,82478.0,106.6638,106.8823,106.634,106.8723,82478.0
2025-05-23 15:40:00,107.64,107.84,107.6,107.63,165569.0,106.8723,107.0709,106.8326,106.8624,165569.0
2025-05-23 15:50:00,107.64,107.66,107.15,107.36,568246.0,106.8723,106.8922,106.3858,106.5943,568246.0
2025-05-27 09:30:00,108.3,108.37,108.04,108.26,159494.0,107.5276,107.5971,107.2695,107.4879,159494.0
2025-05-27 09:40:00,108.26,108.53,108.2,108.38,106441.0,107.4879,107.756,107.4283,107.607,106441.0
2025-05-27 09:50:00,108.37,108.81,108.3,108.57,59836.0,107.5971,108.034,107.5276,107.7957,59836.0
2025-05-27 10:00:00,108.61,109.34,108.55,109.34,120066.0,107.8354,108.5602,107.7758,108.5602,120066.0
2025-05-27 10:10:00,109.34,109.41,108.75,108.95,95511.0,108.5602,108.6297,107.9744,108.173,95511.0
2025-05-27 10:20:00,108.96,109.21,108.83,109.09,68457.0,108.1829,108.4311,108.0538,108.312,68457.0
2025-05-27 10:30:00,109.12,109.16,108.87,108.88,61544.0,108.3418,108.3815,108.0936,108.1035,61544.0
2025-05-27 10:40:00,108.88,109.05,108.8,109.02,50930.0,108.1035,108.2723,108.024,108.2425,50930.0
2025-05-27 10:50:00,109.02,109.07,108.77,108.83,69877.0,108.2425,108.2921,107.9943,108.0538,69877.0
2025-05-27 11:00:00,108.84,108.84,108.5,108.61,81146.0,108.0638,108.0638,107.7262,107.8354,81146.0
2025-05-27 11:10:00,108.62,108.85,108.55,108.84,31610.0,107.8453,108.0737,107.7758,108.0638,31610.0
2025-05-27 11:20:00,108.85,108.86,108.51,108.56,60753.0,108.0737,108.0836,107.7361,107.7858,60753.0
2025-05-27 11:30:00,108.56,108.79,108.56,108.7,42591.0,107.7858,108.0141,107.7858,107.9248,42591.0
2025-05-27 11:40:00,108.7,108.81,108.53,108.57,36017.0,107.9248,108.034,107.756,107.7957,36017.0
2025-05-27 11:50:00,108.56,108.63,108.48,108.62,49473.0,107.7858,107.8553,107.7063,107.8453,49473.0
2025-05-27 12:00:00,108.62,108.66,108.51,108.63,50408.0,107.8453,107.885,107.7361,107.8553,50408.0
2025-05-27 12:10:00,108.63,108.66,108.41,108.43,44274.0,107.8553,107.885,107.6368,107.6567,44274.0
2025-05-27 12:20:00,108.45,108.57,108.41,108.55,30297.0,107.6765,107.7957,107.6368,107.7758,30297.0
2025-05-27 12:30:00,108.56,108.82,108.55,108.78,43841.0,107.7858,108.0439,107.7758,108.0042,43841.0
2025-05-27 12:40:00,108.78,108.89,108.75,108.89,30675.0,108.0042,108.1134,107.9744,108.1134,30675.0
2025-05-27 12:50:00,108.88,108.91,108.75,108.9,42012.0,108.1035,108.1333,107.9744,108.1233,42012.0
2025-05-27 13:00:00,108.9,108.92,108.71,108.73,25900.0,108.1233,108.1432,107.9347,107.9545,25900.0
2025-05-27 13:10:00,108.73,108.74,108.58,108.68,34964.0,107.9545,107.9645,107.8056,107.9049,34964.0
2025-05-27 13:20:00,108.7,108.73,108.31,108.35,25692.0,107.9248,107.9545,107.5375,107.5773,25692.0
2025-05-27 13:30:00,108.35,108.45,108.26,108.41,42561.0,107.5773,107.6765,107.4879,107.6368,42561.0
2025-05-27 13:40:00,108.41,108.66,108.4,108.65,42215.0,107.6368,107.885,107.6269,107.8751,42215.0
2025-05-27 13:50:00,108.65,108.83,108.55,108.8,33989.0,107.8751,108.0538,107.7758,108.024,33989.0
2025-05-27 14:00:00,108.82,108.93,108.67,108.73,77514.0,108.0439,108.1531,107.895,107.9545,77514.0
2025-05-27 14:10:00,108.71,108.92,108.71,108.89,50548.0,107.9347,108.1432,107.9347,108.1134,50548.0
2025-05-27 14:20:00,108.9,108.9,108.63,108.66,57077.0,108.1233,108.1233,107.8553,107.885,57077.0
2025-05-27 14:30:00,108.66,108.95,108.63,108.94,60480.0,107.885,108.173,107.8553,108.1631,60480.0
2025-05-27 14:40:00,108.94,109.08,108.94,109.02,49232.0,108.1631,108.3021,108.1631,108.2425,49232.0
2025-05-27 14:50:00,109.01,109.19,109.01,109.13,72604.0,108.2326,108.4113,108.2326,108.3517,72604.0
2025-05-27 15:00:00,109.13,109.26,109.04,109.17,59807.0,108.3517,108.4808,108.2623,108.3914,59807.0
2025-05-27 15:10:00,109.17,109.3,109.01,109.26,74423.0,108.3914,108.5205,108.2326,108.4808,74423.0
2025-05-27 15:20:00,109.27,109.33,109.2,109.24,86326.0,108.4907,108.5503,108.4212,108.4609,86326.0
2025-05-27 15:30:00,109.25,109.54,109.13,109.54,110927.0,108.4708,108.7588,108.3517,108.7588,110927.0
2025-05-27 15:40:00,109.54,109.55,109.36,109.4,141046.0,108.7588,108.7687,108.5801,108.6198,141046.0
2025-05-27 15:50:00,109.41,109.42,109.04,109.11,485323.0,108.6297,108.6396,108.2623,108.3318,485323.0
2025-05-28 09:30:00,109.12,109.41,108.82,109.36,126279.0,108.3418,108.6297,108.0439,108.5801,126279.0
2025-05-28 09:40:00,109.39,109.41,109.15,109.22,89901.0,108.6098,108.6297,108.3716,108.4411,89901.0
2025-05-28 09:50:00,109.22,109.45,109.12,109.37,92129.0,108.4411,108.6694,108.3418,108.59,92129.0
2025-05-28 10:00:00,109.4,109.4,108.96,109.05,61906.0,108.6198,108.6198,108.1829,108.2723,61906.0
2025-05-28 10:10:00,109.05,109.25,108.84,108.84,62265.0,108.2723,108.4708,108.0638,108.0638,62265.0
2025-05-28 10:20:00,108.85,109.04,108.79,109.02,31328.0,108.0737,108.2623,108.0141,108.2425,31328.0
2025-05-28 10:30:00,109.01,109.01,108.68,108.71,44743.0,108.2326,108.2326,107.9049,107.9347,44743.0
2025-05-28 10:40:00,108.69,108.69,108.38,108.41,35676.0,107.9148,107.9148,107.607,107.6368,35676.0
2025-05-28 10:50:00,108.43,108.67,108.42,108.52,90324.0,107.6567,107.895,107.6468,107.746,90324.0
2025-05-28 11:00:00,108.52,108.68,108.46,108.48,30408.0,107.746,107.9049,107.6865,107.7063,30408.0
2025-05-28 11:10:00,108.48,108.5,108.23,108.37,39320.0,107.7063,107.7262,107.4581,107.5971,39320.0
2025-05-28 11:20:00,108.36,108.41,108.25,108.27,35455.0,107.5872,107.6368,107.478,107.4978,35455.0
2025-05-28 11:30:00,108.25,108.45,108.22,108.37,49591.0,107.478,107.6765,107.4482,107.5971,49591.0
2025-05-28 11:40:00,108.38,108.51,108.31,108.34,27838.0,107.607,107.7361,107.5375,107.5673,27838.0
2025-05-28 11:50:00,108.33,108.58,108.33,108.37,29477.0,107.5574,107.8056,107.5574,107.5971,29477.0
2025-05-28 12:00:00,108.37,108.37,108.16,108.23,32537.0,107.5971,107.5971,107.3886,107.4581,32537.0
2025-05-28 12:10:00,108.23,108.33,108.18,108.23,30938.0,107.4581,107.5574,107.4085,107.4581,30938.0
2025-05-28 12:20:00,108.23,108.25,108.08,108.17,39995.0,107.4581,107.478,107.3092,107.3985,39995.0
2025-05-28 12:30:00,108.18,108.29,108.06,108.12,36132.0,107.4085,107.5177,107.2893,107.3489,36132.0
2025-05-28 12:40:00,108.11,108.19,107.99,108.02,34374.0,107.339,107.4184,107.2198,107.2496,34374.0
2025-05-28 12:50:00,108.02,108.18,107.96,108.18,64495.0,107.2496,107.4085,107.19,107.4085,64495.0
2025-05-28 13:00:00,108.18,108.41,108.15,108.39,25101.0,107.4085,107.6368,107.3787,107.617,25101.0
2025-05-28 13:10:00,108.39,108.41,108.29,108.33,24218.0,107.617,107.6368,107.5177,107.5574,24218.0
2025-05-28 13:20:00,108.33,108.34,108.16,108.19,27634.0,107.5574,107.5673,107.3886,107.4184,27634.0
2025-05-28 13:30:00,108.18,108.22,108.02,108.07,37138.0,107.4085,107.4482,107.2496,107.2993,37138.0
2025-05-28 13:40:00,108.06,108.06,107.95,107.95,27366.0,107.2893,107.2893,107.1801,107.1801,27366.0
2025-05-28 13:50:00,107.95,107.95,107.49,107.5,28177.0,107.1801,107.1801,106.7234,106.7333,28177.0
2025-05-28 14:00:00,107.5,107.54,107.29,107.31,39588.0,106.7333,106.773,106.5248,106.5447,39588.0
2025-05-28 14:10:00,107.31,107.43,107.23,107.43,41742.0,106.5447,106.6638,106.4652,106.6638,41742.0
2025-05-28 14:20:00,107.44,107.55,107.43,107.53,50720.0,106.6737,106.783,106.6638,106.7631,50720.0
2025-05-28 14:30:00,107.53,107.63,107.42,107.6,20596.0,106.7631,106.8624,106.6539,106.8326,20596.0
2025-05-28 14:40:00,107.61,107.76,107.53,107.67,42730.0,106.8425,106.9915,106.7631,106.9021,42730.0
2025-05-28 14:50:00,107.67,108.01,107.47,107.98,84189.0,106.9021,107.2397,106.7035,107.2099,84189.0
2025-05-28 15:00:00,107.98,108.12,107.89,108.05,56752.0,107.2099,107.3489,107.1205,107.2794,56752.0
2025-05-28 15:10:00,108.05,108.23,107.96,108.21,57851.0,107.2794,107.4581,107.19,107.4383,57851.0
2025-05-28 15:20:00,108.21,108.28,108.18,108.28,49810.0,107.4383,107.5078,107.4085,107.5078,49810.0
2025-05-28 15:30:00,108.27,108.35,108.17,108.3,85606.0,107.4978,107.5773,107.3985,107.5276,85606.0
2025-05-28 15:40:00,108.3,108.52,108.27,108.43,101127.0,107.5276,107.746,107.4978,107.6567,101127.0
2025-05-28 15:50:00,108.43,108.48,108.29,108.43,245762.0,107.6567,107.7063,107.5177,107.6567,245762.0
2025-05-29 09:30:00,108.59,108.79,108.12,108.58,74313.0,107.8155,108.0141,107.3489,107.8056,74313.0
2025-05-29 09:40:00,108.58,109.33,108.56,109.13,58059.0,107.8056,108.5503,107.7858,108.3517,58059.0
2025-05-29 09:50:00,109.13,109.72,109.07,109.52,73739.0,108.3517,108.9375,108.2921,108.7389,73739.0
2025-05-29 10:00:00,109.45,110.46,109.36,110.34,263267.0,108.6694,109.6722,108.5801,109.5531,263267.0
2025-05-29 10:10:00,110.37,110.63,110.31,110.46,117170.0,109.5829,109.841,109.5233,109.6722,117170.0
2025-05-29 10:20:00,110.46,110.73,110.19,110.67,89919.0,109.6722,109.9403,109.4041,109.8807,89919.0
2025-05-29 10:30:00,110.66,110.84,110.52,110.59,40649.0,109.8708,110.0495,109.7318,109.8013,40649.0
2025-05-29 10:40:00,110.58,110.64,110.3,110.52,100010.0,109.7914,109.8509,109.5134,109.7318,100010.0
2025-05-29 10:50:00,110.5,110.61,110.33,110.51,66448.0,109.7119,109.8211,109.5431,109.7219,66448.0
2025-05-29 11:00:00,110.52,110.53,110.26,110.37,38933.0,109.7318,109.7417,109.4736,109.5829,38933.0
2025-05-29 11:10:00,110.38,110.54,110.14,110.18,46960.0,109.5928,109.7516,109.3545,109.3942,46960.0
2025-05-29 11:20:00,110.14,110.34,110.09,110.34,34564.0,109.3545,109.5531,109.3048,109.5531,34564.0
2025-05-29 11:30:00,110.33,110.4,110.13,110.22,35812.0,109.5431,109.6126,109.3446,109.4339,35812.0
2025-05-29 11:40:00,110.22,110.29,110.04,110.04,62047.0,109.4339,109.5034,109.2552,109.2552,62047.0
2025-05-29 11:50:00,110.04,110.33,109.85,109.94,97794.0,109.2552,109.5431,109.0666,109.1559,97794.0
2025-05-29 12:00:00,109.94,109.95,109.74,109.83,18181.0,109.1559,109.1658,108.9573,109.0467,18181.0
2025-05-29 12:10:00,109.83,110.07,109.8,110.0,17412.0,109.0467,109.285,109.0169,109.2155,17412.0
2025-05-29 12:20:00,109.99,110.21,109.97,110.16,17835.0,109.2056,109.424,109.1857,109.3744,17835.0
2025-05-29 12:30:00,110.14,110.3,110.13,110.3,43126.0,109.3545,109.5134,109.3446,109.5134,43126.0
2025-05-29 12:40:00,110.29,110.35,110.16,110.17,136284.0,109.5034,109.563,109.3744,109.3843,136284.0
2025-05-29 12:50:00,110.17,110.6,110.15,110.54,109376.0,109.3843,109.8112,109.3644,109.7516,109376.0
2025-05-29 13:00:00,110.54,110.75,110.54,110.6,52560.0,109.7516,109.9601,109.7516,109.8112,52560.0
2025-05-29 13:10:00,110.61,110.78,110.6,110.77,21504.0,109.8211,109.9899,109.8112,109.98,21504.0
2025-05-29 13:20:00,110.77,110.89,110.75,110.84,33221.0,109.98,110.0991,109.9601,110.0495,33221.0
2025-05-29 13:30:00,110.82,110.86,110.68,110.79,19848.0,110.0296,110.0694,109.8906,109.9999,19848.0
2025-05-29 13:40:00,110.78,111.1,110.77,111.01,43766.0,109.9899,110.3076,109.98,110.2183,43766.0
2025-05-29 13:50:00,111.01,111.16,110.95,111.07,92685.0,110.2183,110.3672,110.1587,110.2779,92685.0
2025-05-29 14:00:00,111.07,111.09,110.88,110.91,52532.0,110.2779,110.2977,110.0892,110.119,52532.0
2025-05-29 14:10:00,110.92,111.02,110.74,110.76,41299.0,110.1289,110.2282,109.9502,109.9701,41299.0
2025-05-29 14:20:00,110.75,110.9,110.73,110.88,28460.0,109.9601,110.1091,109.9403,110.0892,28460.0
2025-05-29 14:30:00,110.87,111.08,110.83,111.03,36173.0,110.0793,110.2878,110.0396,110.2381,36173.0
2025-05-29 14:40:00,111.03,111.1,110.96,110.96,34547.0,110.2381,110.3076,110.1686,110.1686,34547.0
2025-05-29 14:50:00,110.96,110.99,110.79,110.81,45153.0,110.1686,110.1984,109.9999,110.0197,45153.0
2025-05-29 15:00:00,110.83,110.91,110.76,110.79,39478.0,110.0396,110.119,109.9701,109.9999,39478.0
2025-05-29 15:10:00,110.81,110.82,110.57,110.63,67359.0,110.0197,110.0296,109.7814,109.841,67359.0
2025-05-29 15:20:00,110.63,110.79,110.57,110.6,122958.0,109.841,109.9999,109.7814,109.8112,122958.0
2025-05-29 15:30:00,110.6,110.73,110.6,110.66,62032.0,109.8112,109.9403,109.8112,109.8708,62032.0
2025-05-29 15:40:00,110.66,111.13,110.66,110.99,152075.0,109.8708,110.3374,109.8708,110.1984,152075.0
2025-05-29 15:50:00,111.02,111.24,110.8,111.13,367841.0,110.2282,110.4466,110.0098,110.3374,367841.0
2025-05-30 09:30:00,111.49,111.62,110.35,110.62,144954.0,110.6949,110.8239,109.563,109.8311,144954.0
2025-05-30 09:40:00,110.58,110.67,109.66,109.76,111076.0,109.7914,109.8807,108.8779,108.9772,111076.0
2025-05-30 09:50:00,109.76,110.35,109.62,110.27,95895.0,108.9772,109.563,108.8382,109.4836,95895.0
2025-05-30 10:00:00,110.28,110.47,110.19,110.3,54501.0,109.4935,109.6821,109.4041,109.5134,54501.0
2025-05-30 10:10:00,110.28,110.8,110.27,110.79,65674.0,109.4935,110.0098,109.4836,109.9999,65674.0
2025-05-30 10:20:00,110.81,110.83,110.38,110.5,134406.0,110.0197,110.0396,109.5928,109.7119,134406.0
2025-05-30 10:30:00,110.46,110.46,110.12,110.16,42953.0,109.6722,109.6722,109.3346,109.3744,42953.0
2025-05-30 10:40:00,110.16,110.26,110.01,110.2,52910.0,109.3744,109.4736,109.2254,109.4141,52910.0
2025-05-30 10:50:00,110.23,110.33,110.05,110.29,42949.0,109.4439,109.5431,109.2651,109.5034,42949.0
2025-05-30 11:00:00,110.31,110.41,110.13,110.26,51876.0,109.5233,109.6226,109.3446,109.4736,51876.0
2025-05-30 11:10:00,110.28,110.39,110.09,110.13,22203.0,109.4935,109.6027,109.3048,109.3446,22203.0
2025-05-30 11:20:00,110.13,110.19,109.7,109.83,86309.0,109.3446,109.4041,108.9176,109.0467,86309.0
2025-05-30 11:30:00,109.83,109.98,109.75,109.91,57029.0,109.0467,109.1956,108.9673,109.1261,57029.0
2025-05-30 11:40:00,109.9,110.12,109.8,110.12,33111.0,109.1162,109.3346,109.0169,109.3346,33111.0
2025-05-30 11:50:00,110.12,110.19,110.01,110.15,26518.0,109.3346,109.4041,109.2254,109.3644,26518.0
2025-05-30 12:00:00,110.13,110.42,110.04,110.38,32115.0,109.3446,109.6325,109.2552,109.5928,32115.0
2025-05-30 12:10:00,110.38,110.42,110.05,110.12,32836.0,109.5928,109.6325,109.2651,109.3346,32836.0
2025-05-30 12:20:00,110.12,110.32,109.74,109.79,72871.0,109.3346,109.5332,108.9573,109.007,72871.0
2025-05-30 12:30:00,109.8,109.86,109.63,109.82,58294.0,109.0169,109.0765,108.8481,109.0368,58294.0
2025-05-30 12:40:00,109.86,109.89,109.57,109.72,36673.0,109.0765,109.1063,108.7886,108.9375,36673.0
2025-05-30 12:50:00,109.7,109.9,109.64,109.89,34807.0,108.9176,109.1162,108.8581,109.1063,34807.0
2025-05-30 13:00:00,109.88,110.08,109.85,110.02,29326.0,109.0963,109.2949,109.0666,109.2353,29326.0
2025-05-30 13:10:00,110.02,110.18,109.99,110.18,55227.0,109.2353,109.3942,109.2056,109.3942,55227.0
2025-05-30 13:20:00,110.17,110.23,109.95,110.06,31538.0,109.3843,109.4439,109.1658,109.2751,31538.0
2025-05-30 13:30:00,110.07,110.15,109.95,110.03,20711.0,109.285,109.3644,109.1658,109.2453,20711.0
2025-05-30 13:40:00,110.01,110.06,109.91,110.01,20003.0,109.2254,109.2751,109.1261,109.2254,20003.0
2025-05-30 13:50:00,110.0,110.18,109.97,109.98,17082.0,109.2155,109.3942,109.1857,109.1956,17082.0
2025-05-30 14:00:00,109.99,110.34,109.98,110.34,34122.0,109.2056,109.5531,109.1956,109.5531,34122.0
2025-05-30 14:10:00,110.34,110.43,110.23,110.35,40097.0,109.5531,109.6424,109.4439,109.563,40097.0
2025-05-30 14:20:00,110.33,110.35,110.18,110.32,21685.0,109.5431,109.563,109.3942,109.5332,21685.0
2025-05-30 14:30:00,110.34,110.47,110.23,110.43,33993.0,109.5531,109.6821,109.4439,109.6424,33993.0
2025-05-30 14:40:00,110.43,110.47,110.34,110.45,24545.0,109.6424,109.6821,109.5531,109.6623,24545.0
2025-05-30 14:50:00,110.45,110.46,110.35,110.44,37844.0,109.6623,109.6722,109.563,109.6524,37844.0
2025-05-30 15:00:00,110.43,110.45,110.27,110.36,45915.0,109.6424,109.6623,109.4836,109.5729,45915.0
2025-05-30 15:10:00,110.4,110.58,110.35,110.53,34101.0,109.6126,109.7914,109.563,109.7417,34101.0
2025-05-30 15:20:00,110.51,110.57,110.41,110.44,37924.0,109.7219,109.7814,109.6226,109.6524,37924.0
2025-05-30 15:30:00,110.44,110.44,110.18,110.27,44298.0,109.6524,109.6524,109.3942,109.4836,44298.0
2025-05-30 15:40:00,110.27,110.44,110.11,110.41,70099.0,109.4836,109.6524,109.3247,109.6226,70099.0
2025-05-30 15:50:00,110.4,110.79,109.91,109.98,597369.0,109.6126,109.9999,109.1261,109.1956,597369.0
2025-06-02 09:30:00,109.24,110.38,109.15,109.7,309390.0,108.4609,109.5928,108.3716,108.9176,309390.0
2025-06-02 09:40:00,109.67,110.01,109.39,109.47,139327.0,108.8878,109.2254,108.6098,108.6893,139327.0
2025-06-02 09:50:00,109.43,109.59,109.2,109.29,83949.0,108.6496,108.8084,108.4212,108.5106,83949.0
2025-06-02 10:00:00,109.29,109.91,109.03,109.8,67784.0,108.5106,109.1261,108.2524,109.0169,67784.0
2025-06-02 10:10:00,109.77,110.15,109.76,109.98,111269.0,108.9871,109.3644,108.9772,109.1956,111269.0
2025-06-02 10:20:00,110.0,110.24,109.75,109.99,916543.0,109.2155,109.4538,108.9673,109.2056,916543.0
2025-06-02 10:30:00,109.96,110.41,109.75,110.01,415321.0,109.1758,109.6226,108.9673,109.2254,415321.0
2025-06-02 10:40:00,110.02,110.06,109.53,109.54,95504.0,109.2353,109.2751,108.7488,108.7588,95504.0
2025-06-02 10:50:00,109.53,109.55,108.1,108.11,213887.0,108.7488,108.7687,107.329,107.339,213887.0
2025-06-02 11:00:00,108.12,108.14,105.69,107.44,833615.0,107.3489,107.3688,104.9362,106.6737,833615.0
2025-06-02 11:10:00,107.5,108.17,107.48,108.17,296531.0,106.7333,107.3985,106.7135,107.3985,296531.0
2025-06-02 11:20:00,108.19,108.42,107.75,107.79,140463.0,107.4184,107.6468,106.9815,107.0213,140463.0
2025-06-02 11:30:00,107.75,108.03,107.58,107.86,146483.0,106.9815,107.2595,106.8128,107.0908,146483.0
2025-06-02 11:40:00,107.86,108.71,107.72,108.7,525350.0,107.0908,107.9347,106.9518,107.9248,525350.0
2025-06-02 11:50:00,108.71,108.96,108.58,108.64,89038.0,107.9347,108.1829,107.8056,107.8652,89038.0
2025-06-02 12:00:00,108.65,108.71,108.26,108.61,85409.0,107.8751,107.9347,107.4879,107.8354,85409.0
2025-06-02 12:10:00,108.61,108.86,108.58,108.82,71961.0,107.8354,108.0836,107.8056,108.0439,71961.0
2025-06-02 12:20:00,108.82,109.09,108.59,108.92,79976.0,108.0439,108.312,107.8155,108.1432,79976.0
2025-06-02 12:30:00,108.95,109.27,108.94,109.2,63150.0,108.173,108.4907,108.1631,108.4212,63150.0
2025-06-02 12:40:00,109.2,109.37,108.93,109.01,152011.0,108.4212,108.59,108.1531,108.2326,152011.0
2025-06-02 12:50:00,108.99,109.04,108.8,108.82,36267.0,108.2127,108.2623,108.024,108.0439,36267.0
2025-06-02 13:00:00,108.86,109.04,108.86,109.03,91678.0,108.0836,108.2623,108.0836,108.2524,91678.0
2025-06-02 13:10:00,109.01,109.12,108.81,108.84,52674.0,108.2326,108.3418,108.034,108.0638,52674.0
2025-06-02 13:20:00,108.82,108.82,108.47,108.58,38384.0,108.0439,108.0439,107.6964,107.8056,38384.0
2025-06-02 13:30:00,108.58,108.73,108.54,108.6,35753.0,107.8056,107.9545,107.7659,107.8255,35753.0
2025-06-02 13:40:00,108.6,108.73,108.59,108.66,32765.0,107.8255,107.9545,107.8155,107.885,32765.0
2025-06-02 13:50:00,108.63,108.84,108.54,108.61,37417.0,107.8553,108.0638,107.7659,107.8354,37417.0
2025-06-02 14:00:00,108.64,108.7,108.5,108.5,27133.0,107.8652,107.9248,107.7262,107.7262,27133.0
2025-06-02 14:10:00,108.51,108.64,108.42,108.59,22566.0,107.7361,107.8652,107.6468,107.8155,22566.0
2025-06-02 14:20:00,108.56,108.86,108.52,108.84,59144.0,107.7858,108.0836,107.746,108.0638,59144.0
2025-06-02 14:30:00,108.84,108.92,108.6,108.65,59821.0,108.0638,108.1432,107.8255,107.8751,59821.0
2025-06-02 14:40:00,108.62,108.75,108.56,108.74,30247.0,107.8453,107.9744,107.7858,107.9645,30247.0
2025-06-02 14:50:00,108.73,108.89,108.66,108.87,22316.0,107.9545,108.1134,107.885,108.0936,22316.0
2025-06-02 15:00:00,108.88,108.98,108.87,108.93,40145.0,108.1035,108.2028,108.0936,108.1531,40145.0
2025-06-02 15:10:00,108.94,109.04,108.93,109.03,35611.0,108.1631,108.2623,108.1531,108.2524,35611.0
2025-06-02 15:20:00,109.03,109.18,108.83,109.13,82039.0,108.2524,108.4013,108.0538,108.3517,82039.0
2025-06-02 15:30:00,109.11,109.11,108.76,108.84,197546.0,108.3318,108.3318,107.9843,108.0638,197546.0
2025-06-02 15:40:00,108.83,108.98,108.77,108.78,59247.0,108.0538,108.2028,107.9943,108.0042,59247.0
2025-06-02 15:50:00,108.79,108.92,108.61,108.9,280743.0,108.0141,108.1432,107.8354,108.1233,280743.0
2025-06-03 09:30:00,108.53,109.37,108.05,109.07,213810.0,107.756,108.59,107.2794,108.2921,213810.0
2025-06-03 09:40:00,109.16,109.22,108.68,108.84,85180.0,108.3815,108.4411,107.9049,108.0638,85180.0
2025-06-03 09:50:00,108.84,108.84,108.19,108.33,75094.0,108.0638,108.0638,107.4184,107.5574,75094.0
2025-06-03 10:00:00,108.27,108.43,108.03,108.19,105886.0,107.4978,107.6567,107.2595,107.4184,105886.0
2025-06-03 10:10:00,108.21,108.36,107.77,108.36,91182.0,107.4383,107.5872,107.0014,107.5872,91182.0
2025-06-03 10:20:00,108.36,108.5,108.26,108.48,47145.0,107.5872,107.7262,107.4879,107.7063,47145.0
2025-06-03 10:30:00,108.48,108.5,107.64,108.2,138315.0,107.7063,107.7262,106.8723,107.4283,138315.0
2025-06-03 10:40:00,108.21,108.99,108.18,108.82,69589.0,107.4383,108.2127,107.4085,108.0439,69589.0
2025-06-03 10:50:00,108.85,109.15,108.65,109.02,58624.0,108.0737,108.3716,107.8751,108.2425,58624.0
2025-06-03 11:00:00,109.07,109.16,108.85,109.16,112655.0,108.2921,108.3815,108.0737,108.3815,112655.0
2025-06-03 11:10:00,109.17,109.27,108.74,108.79,249112.0,108.3914,108.4907,107.9645,108.0141,249112.0
2025-06-03 11:20:00,108.77,108.85,108.58,108.71,61652.0,107.9943,108.0737,107.8056,107.9347,61652.0
2025-06-03 11:30:00,108.71,108.87,108.66,108.85,26187.0,107.9347,108.0936,107.885,108.0737,26187.0
2025-06-03 11:40:00,108.88,109.11,108.72,109.07,28035.0,108.1035,108.3318,107.9446,108.2921,28035.0
2025-06-03 11:50:00,109.07,109.11,108.67,108.86,32529.0,108.2921,108.3318,107.895,108.0836,32529.0
2025-06-03 12:00:00,108.88,109.03,108.72,108.82,53906.0,108.1035,108.2524,107.9446,108.0439,53906.0
2025-06-03 12:10:00,108.82,109.0,108.71,108.9,30638.0,108.0439,108.2226,107.9347,108.1233,30638.0
2025-06-03 12:20:00,108.88,108.92,108.66,108.68,33576.0,108.1035,108.1432,107.885,107.9049,33576.0
2025-06-03 12:30:00,108.68,108.89,108.66,108.8,27036.0,107.9049,108.1134,107.885,108.024,27036.0
2025-06-03 12:40:00,108.79,108.91,108.69,108.78,66748.0,108.0141,108.1333,107.9148,108.0042,66748.0
2025-06-03 12:50:00,108.77,108.82,108.72,108.81,45809.0,107.9943,108.0439,107.9446,108.034,45809.0
2025-06-03 13:00:00,108.8,109.01,108.78,108.95,85677.0,108.024,108.2326,108.0042,108.173,85677.0
2025-06-03 13:10:00,108.98,109.02,108.91,108.91,34415.0,108.2028,108.2425,108.1333,108.1333,34415.0
2025-06-03 13:20:00,108.92,109.03,108.82,109.01,43209.0,108.1432,108.2524,108.0439,108.2326,43209.0
2025-06-03 13:30:00,109.02,109.12,108.97,109.12,243808.0,108.2425,108.3418,108.1928,108.3418,243808.0
2025-06-03 13:40:00,109.12,109.17,109.02,109.06,61670.0,108.3418,108.3914,108.2425,108.2822,61670.0
2025-06-03 13:50:00,109.08,109.23,109.07,109.2,39466.0,108.3021,108.451,108.2921,108.4212,39466.0
2025-06-03 14:00:00,109.22,109.42,109.09,109.31,55914.0,108.4411,108.6396,108.312,108.5304,55914.0
2025-06-03 14:10:00,109.31,109.44,109.23,109.4,43503.0,108.5304,108.6595,108.451,108.6198,43503.0
2025-06-03 14:20:00,109.42,109.59,109.36,109.59,38512.0,108.6396,108.8084,108.5801,108.8084,38512.0
2025-06-03 14:30:00,109.58,109.67,109.54,109.62,33379.0,108.7985,108.8878,108.7588,108.8382,33379.0
2025-06-03 14:40:00,109.61,109.77,109.57,109.69,30817.0,108.8283,108.9871,108.7886,108.9077,30817.0
2025-06-03 14:50:00,109.71,109.73,109.47,109.5,72883.0,108.9276,108.9474,108.6893,108.7191,72883.0
2025-06-03 15:00:00,109.5,109.51,109.19,109.25,70998.0,108.7191,108.729,108.4113,108.4708,70998.0
2025-06-03 15:10:00,109.25,109.47,109.18,109.44,111606.0,108.4708,108.6893,108.4013,108.6595,111606.0
2025-06-03 15:20:00,109.44,109.44,109.19,109.23,73931.0,108.6595,108.6595,108.4113,108.451,73931.0
2025-06-03 15:30:00,109.23,109.28,109.09,109.1,83763.0,108.451,108.5006,108.312,108.3219,83763.0
2025-06-03 15:40:00,109.09,109.11,108.93,108.98,164904.0,108.312,108.3318,108.1531,108.2028,164904.0
2025-06-03 15:50:00,108.99,109.47,108.86,109.34,1113777.0,108.2127,108.6893,108.0836,108.5602,1113777.0
2025-06-04 09:30:00,109.52,111.29,109.42,110.99,287340.0,108.7389,110.4963,108.6396,110.1984,287340.0
2025-06-04 09:40:00,110.97,111.02,110.36,110.47,121376.0,110.1786,110.2282,109.5729,109.6821,121376.0
2025-06-04 09:50:00,110.46,110.68,110.2,110.27,62238.0,109.6722,109.8906,109.4141,109.4836,62238.0
2025-06-04 10:00:00,110.26,110.4,110.06,110.13,133721.0,109.4736,109.6126,109.2751,109.3446,133721.0
2025-06-04 10:10:00,110.14,110.4,110.06,110.39,86360.0,109.3545,109.6126,109.2751,109.6027,86360.0
2025-06-04 10:20:00,110.42,110.67,110.34,110.55,31692.0,109.6325,109.8807,109.5531,109.7616,31692.0
2025-06-04 10:30:00,110.59,110.63,110.12,110.19,73368.0,109.8013,109.841,109.3346,109.4041,73368.0
2025-06-04 10:40:00,110.17,110.29,109.98,110.15,58682.0,109.3843,109.5034,109.1956,109.3644,58682.0
2025-06-04 10:50:00,110.18,110.23,109.96,110.2,71887.0,109.3942,109.4439,109.1758,109.4141,71887.0
2025-06-04 11:00:00,110.2,110.23,109.96,110.17,76842.0,109.4141,109.4439,109.1758,109.3843,76842.0
2025-06-04 11:10:00,110.17,110.3,110.02,110.08,70205.0,109.3843,109.5134,109.2353,109.2949,70205.0
2025-06-04 11:20:00,110.08,110.13,109.88,109.9,50094.0,109.2949,109.3446,109.0963,109.1162,50094.0
2025-06-04 11:30:00,109.9,109.97,108.98,109.45,198524.0,109.1162,109.1857,108.2028,108.6694,198524.0
2025-06-04 11:40:00,109.48,109.93,109.45,109.92,87709.0,108.6992,109.146,108.6694,109.1361,87709.0
2025-06-04 11:50:00,109.92,109.96,109.8,109.84,59799.0,109.1361,109.1758,109.0169,109.0566,59799.0
2025-06-04 12:00:00,109.84,109.89,109.66,109.79,55312.0,109.0566,109.1063,108.8779,109.007,55312.0
2025-06-04 12:10:00,109.77,109.79,109.43,109.58,113842.0,108.9871,109.007,108.6496,108.7985,113842.0
2025-06-04 12:20:00,109.58,109.76,109.52,109.69,44117.0,108.7985,108.9772,108.7389,108.9077,44117.0
2025-06-04 12:30:00,109.7,109.76,109.6,109.69,51942.0,108.9176,108.9772,108.8183,108.9077,51942.0
2025-06-04 12:40:00,109.7,109.89,109.69,109.82,41439.0,108.9176,109.1063,108.9077,109.0368,41439.0
2025-06-04 12:50:00,109.8,109.81,109.52,109.54,53403.0,109.0169,109.0268,108.7389,108.7588,53403.0
2025-06-04 13:00:00,109.56,109.63,109.42,109.59,71526.0,108.7786,108.8481,108.6396,108.8084,71526.0
2025-06-04 13:10:00,109.61,109.68,109.21,109.32,73813.0,108.8283,108.8978,108.4311,108.5403,73813.0
2025-06-04 13:20:00,109.32,109.43,109.24,109.43,37308.0,108.5403,108.6496,108.4609,108.6496,37308.0
2025-06-04 13:30:00,109.44,109.46,109.26,109.28,38767.0,108.6595,108.6793,108.4808,108.5006,38767.0
2025-06-04 13:40:00,109.29,109.44,109.18,109.43,63615.0,108.5106,108.6595,108.4013,108.6496,63615.0
2025-06-04 13:50:00,109.43,109.55,109.36,109.48,35850.0,108.6496,108.7687,108.5801,108.6992,35850.0
2025-06-04 14:00:00,109.48,109.55,109.42,109.47,36593.0,108.6992,108.7687,108.6396,108.6893,36593.0
2025-06-04 14:10:00,109.48,109.6,109.45,109.55,59243.0,108.6992,108.8183,108.6694,108.7687,59243.0
2025-06-04 14:20:00,109.55,109.64,109.43,109.45,42164.0,108.7687,108.8581,108.6496,108.6694,42164.0
2025-06-04 14:30:00,109.44,109.45,109.25,109.32,57384.0,108.6595,108.6694,108.4708,108.5403,57384.0
2025-06-04 14:40:00,109.32,109.36,109.21,109.23,53079.0,108.5403,108.5801,108.4311,108.451,53079.0
2025-06-04 14:50:00,109.22,109.22,108.89,108.94,85869.0,108.4411,108.4411,108.1134,108.1631,85869.0
2025-06-04 15:00:00,108.95,109.05,108.91,108.93,51669.0,108.173,108.2723,108.1333,108.1531,51669.0
2025-06-04 15:10:00,108.93,109.04,108.91,108.97,58647.0,108.1531,108.2623,108.1333,108.1928,58647.0
2025-06-04 15:20:00,108.96,109.14,108.92,109.1,79425.0,108.1829,108.3616,108.1432,108.3219,79425.0
2025-06-04 15:30:00,109.11,109.21,109.06,109.19,78291.0,108.3318,108.4311,108.2822,108.4113,78291.0
2025-06-04 15:40:00,109.18,109.21,109.12,109.13,86528.0,108.4013,108.4311,108.3418,108.3517,86528.0
2025-06-04 15:50:00,109.13,109.41,109.02,109.02,364066.0,108.3517,108.6297,108.2425,108.2425,364066.0
2025-06-05 09:30:00,109.02,109.14,108.31,109.13,309826.0,108.2425,108.3616,107.5375,108.3517,309826.0
2025-06-05 09:40:00,109.02,110.26,108.99,110.15,142037.0,108.2425,109.4736,108.2127,109.3644,142037.0
2025-06-05 09:50:00,110.14,110.46,110.0,110.1,280888.0,109.3545,109.6722,109.2155,109.3148,280888.0
2025-06-05 10:00:00,110.06,110.47,110.06,110.25,200576.0,109.2751,109.6821,109.2751,109.4637,200576.0
2025-06-05 10:10:00,110.23,110.72,110.19,110.56,145351.0,109.4439,109.9304,109.4041,109.7715,145351.0
2025-06-05 10:20:00,110.58,111.08,110.54,110.83,233312.0,109.7914,110.2878,109.7516,110.0396,233312.0
2025-06-05 10:30:00,110.88,111.26,110.73,111.23,155359.0,110.0892,110.4665,109.9403,110.4367,155359.0
2025-06-05 10:40:00,111.23,111.41,110.97,111.01,110665.0,110.4367,110.6154,110.1786,110.2183,110665.0
2025-06-05 10:50:00,111.0,111.3,110.98,111.28,50677.0,110.2084,110.5062,110.1885,110.4864,50677.0
2025-06-05 11:00:00,111.29,111.71,111.28,111.64,106567.0,110.4963,110.9133,110.4864,110.8438,106567.0
2025-06-05 11:10:00,111.65,111.96,111.58,111.94,165605.0,110.8537,111.1615,110.7842,111.1417,165605.0
2025-06-05 11:20:00,111.95,112.19,111.94,112.13,113581.0,111.1516,111.3899,111.1417,111.3303,113581.0
2025-06-05 11:30:00,112.11,112.38,112.0,112.35,107622.0,111.3104,111.5785,111.2012,111.5487,107622.0
2025-06-05 11:40:00,112.35,112.53,112.28,112.34,85976.0,111.5487,111.7274,111.4792,111.5388,85976.0
2025-06-05 11:50:00,112.34,112.45,112.18,112.38,67555.0,111.5388,111.648,111.3799,111.5785,67555.0
2025-06-05 12:00:00,112.37,112.52,112.08,112.08,140606.0,111.5686,111.7175,111.2807,111.2807,140606.0
2025-06-05 12:10:00,112.09,112.15,111.77,111.9,109592.0,111.2906,111.3502,110.9729,111.1019,109592.0
2025-06-05 12:20:00,111.91,112.19,111.87,112.04,92815.0,111.1119,111.3899,111.0722,111.2409,92815.0
2025-06-05 12:30:00,112.04,112.14,111.89,111.98,37199.0,111.2409,111.3402,111.092,111.1814,37199.0
2025-06-05 12:40:00,111.99,112.03,111.72,111.8,48234.0,111.1913,111.231,110.9232,111.0027,48234.0
2025-06-05 12:50:00,111.81,111.85,111.32,111.35,170781.0,111.0126,111.0523,110.5261,110.5559,170781.0
2025-06-05 13:00:00,111.35,111.46,111.26,111.41,85508.0,110.5559,110.6651,110.4665,110.6154,85508.0
2025-06-05 13:10:00,111.44,111.47,111.28,111.35,69414.0,110.6452,110.675,110.4864,110.5559,69414.0
2025-06-05 13:20:00,111.34,111.62,111.34,111.43,97082.0,110.5459,110.8239,110.5459,110.6353,97082.0
2025-06-05 13:30:00,111.44,111.62,111.32,111.34,77224.0,110.6452,110.8239,110.5261,110.5459,77224.0
2025-06-05 13:40:00,111.35,111.5,111.23,111.4,135708.0,110.5559,110.7048,110.4367,110.6055,135708.0
2025-06-05 13:50:00,111.39,111.42,110.84,110.98,106234.0,110.5956,110.6254,110.0495,110.1885,106234.0
2025-06-05 14:00:00,110.97,111.12,110.77,110.82,102775.0,110.1786,110.3275,109.98,110.0296,102775.0
2025-06-05 14:10:00,110.8,111.0,110.59,110.86,145109.0,110.0098,110.2084,109.8013,110.0694,145109.0
2025-06-05 14:20:00,110.86,111.03,110.7,110.73,82587.0,110.0694,110.2381,109.9105,109.9403,82587.0
2025-06-05 14:30:00,110.74,111.11,110.69,110.98,340969.0,109.9502,110.3176,109.9006,110.1885,340969.0
2025-06-05 14:40:00,110.99,111.02,110.82,110.9,111269.0,110.1984,110.2282,110.0296,110.1091,111269.0
2025-06-05 14:50:00,110.9,110.91,110.54,110.67,120132.0,110.1091,110.119,109.7516,109.8807,120132.0
2025-06-05 15:00:00,110.67,110.87,110.6,110.78,137096.0,109.8807,110.0793,109.8112,109.9899,137096.0
2025-06-05 15:10:00,110.78,110.86,110.46,110.6,250729.0,109.9899,110.0694,109.6722,109.8112,250729.0
2025-06-05 15:20:00,110.58,111.02,110.52,110.84,136875.0,109.7914,110.2282,109.7318,110.0495,136875.0
2025-06-05 15:30:00,110.85,110.93,110.64,110.87,150728.0,110.0594,110.1389,109.8509,110.0793,150728.0
2025-06-05 15:40:00,110.87,111.14,110.84,111.08,197901.0,110.0793,110.3474,110.0495,110.2878,197901.0
2025-06-05 15:50:00,111.05,111.2,110.33,110.46,759382.0,110.258,110.4069,109.5431,109.6722,759382.0
2025-06-06 09:30:00,111.54,111.76,110.77,111.09,104607.0,110.7445,110.9629,109.98,110.2977,104607.0
2025-06-06 09:40:00,111.09,111.36,110.94,111.27,38506.0,110.2977,110.5658,110.1488,110.4764,38506.0
2025-06-06 09:50:00,111.23,111.36,111.03,111.32,48913.0,110.4367,110.5658,110.2381,110.5261,48913.0
2025-06-06 10:00:00,111.32,111.52,111.19,111.45,71786.0,110.5261,110.7247,110.397,110.6552,71786.0
2025-06-06 10:10:00,111.47,111.58,111.11,111.12,49227.0,110.675,110.7842,110.3176,110.3275,49227.0
2025-06-06 10:20:00,111.11,111.41,111.05,111.19,57926.0,110.3176,110.6154,110.258,110.397,57926.0
2025-06-06 10:30:00,111.17,111.45,111.1,111.24,84177.0,110.3771,110.6552,110.3076,110.4466,84177.0
2025-06-06 10:40:00,111.27,111.35,111.13,111.29,31182.0,110.4764,110.5559,110.3374,110.4963,31182.0
2025-06-06 10:50:00,111.3,111.42,111.04,111.04,28097.0,110.5062,110.6254,110.2481,110.2481,28097.0
2025-06-06 11:00:00,111.05,111.5,111.03,111.33,63194.0,110.258,110.7048,110.2381,110.536,63194.0
2025-06-06 11:10:00,111.34,111.62,111.26,111.29,83305.0,110.5459,110.8239,110.4665,110.4963,83305.0
2025-06-06 11:20:00,111.24,111.66,111.22,111.61,61590.0,110.4466,110.8637,110.4268,110.814,61590.0
2025-06-06 11:30:00,111.61,111.75,111.46,111.55,58558.0,110.814,110.953,110.6651,110.7544,58558.0
2025-06-06 11:40:00,111.55,111.76,111.54,111.73,43682.0,110.7544,110.9629,110.7445,110.9332,43682.0
2025-06-06 11:50:00,111.73,112.07,111.72,111.92,37031.0,110.9332,111.2707,110.9232,111.1218,37031.0
2025-06-06 12:00:00,111.93,112.07,111.92,112.04,37859.0,111.1317,111.2707,111.1218,111.2409,37859.0
2025-06-06 12:10:00,112.04,112.16,112.03,112.13,64836.0,111.2409,111.3601,111.231,111.3303,64836.0
2025-06-06 12:20:00,112.13,112.31,112.08,112.23,79172.0,111.3303,111.509,111.2807,111.4296,79172.0
2025-06-06 12:30:00,112.24,112.28,112.19,112.2,70542.0,111.4395,111.4792,111.3899,111.3998,70542.0
2025-06-06 12:40:00,112.2,112.22,112.13,112.16,33859.0,111.3998,111.4197,111.3303,111.3601,33859.0
2025-06-06 12:50:00,112.17,112.19,111.96,112.0,103410.0,111.37,111.3899,111.1615,111.2012,103410.0
2025-06-06 13:00:00,111.99,112.09,111.91,112.05,21660.0,111.1913,111.2906,111.1119,111.2509,21660.0
2025-06-06 13:10:00,112.05,112.17,112.02,112.17,23181.0,111.2509,111.37,111.2211,111.37,23181.0
2025-06-06 13:20:00,112.17,112.19,112.05,112.18,22121.0,111.37,111.3899,111.2509,111.3799,22121.0
2025-06-06 13:30:00,112.18,112.23,112.1,112.2,25767.0,111.3799,111.4296,111.3005,111.3998,25767.0
2025-06-06 13:40:00,112.21,112.23,112.17,112.17,20985.0,111.4097,111.4296,111.37,111.37,20985.0
2025-06-06 13:50:00,112.18,112.24,112.05,112.23,23446.0,111.3799,111.4395,111.2509,111.4296,23446.0
2025-06-06 14:00:00,112.24,112.34,112.22,112.25,44756.0,111.4395,111.5388,111.4197,111.4494,44756.0
2025-06-06 14:10:00,112.26,112.29,112.15,112.27,16587.0,111.4594,111.4892,111.3502,111.4693,16587.0
2025-06-06 14:20:00,112.27,112.27,112.12,112.18,15216.0,111.4693,111.4693,111.3204,111.3799,15216.0
2025-06-06 14:30:00,112.19,112.29,112.15,112.2,25378.0,111.3899,111.4892,111.3502,111.3998,25378.0
2025-06-06 14:40:00,112.2,112.25,112.11,112.11,18486.0,111.3998,111.4494,111.3104,111.3104,18486.0
2025-06-06 14:50:00,112.11,112.2,112.07,112.15,40482.0,111.3104,111.3998,111.2707,111.3502,40482.0
2025-06-06 15:00:00,112.14,112.3,112.11,112.29,27167.0,111.3402,111.4991,111.3104,111.4892,27167.0
2025-06-06 15:10:00,112.3,112.34,112.25,112.33,26423.0,111.4991,111.5388,111.4494,111.5289,26423.0
2025-06-06 15:20:00,112.34,112.45,112.31,112.34,49593.0,111.5388,111.648,111.509,111.5388,49593.0
2025-06-06 15:30:00,112.35,112.5,112.33,112.4,46229.0,111.5487,111.6977,111.5289,111.5984,46229.0
2025-06-06 15:40:00,112.41,112.58,112.4,112.47,65454.0,111.6083,111.7771,111.5984,111.6679,65454.0
2025-06-06 15:50:00,112.49,112.76,112.4,112.41,460319.0,111.6877,111.9558,111.5984,111.6083,460319.0
2025-06-09 09:30:00,112.6,112.84,112.08,112.71,146682.0,111.7969,112.0352,111.2807,111.9062,146682.0
2025-06-09 09:40:00,112.71,112.96,112.14,112.41,114645.0,111.9062,112.1544,111.3402,111.6083,114645.0
2025-06-09 09:50:00,112.4,112.63,112.21,112.34,79205.0,111.5984,111.8267,111.4097,111.5388,79205.0
2025-06-09 10:00:00,112.36,112.6,112.04,112.04,69143.0,111.5587,111.7969,111.2409,111.2409,69143.0
2025-06-09 10:10:00,112.06,112.49,112.02,112.44,50748.0,111.2608,111.6877,111.2211,111.6381,50748.0
2025-06-09 10:20:00,112.45,112.56,112.22,112.23,35305.0,111.648,111.7572,111.4197,111.4296,35305.0
2025-06-09 10:30:00,112.23,112.44,112.01,112.1,42423.0,111.4296,111.6381,111.2112,111.3005,42423.0
2025-06-09 10:40:00,112.09,112.22,111.77,111.95,121272.0,111.2906,111.4197,110.9729,111.1516,121272.0
2025-06-09 10:50:00,111.99,112.15,111.94,112.03,64705.0,111.1913,111.3502,111.1417,111.231,64705.0
2025-06-09 11:00:00,112.03,112.3,111.85,112.26,47165.0,111.231,111.4991,111.0523,111.4594,47165.0
2025-06-09 11:10:00,112.26,112.49,112.15,112.45,81581.0,111.4594,111.6877,111.3502,111.648,81581.0
2025-06-09 11:20:00,112.44,112.7,112.43,112.67,78610.0,111.6381,111.8962,111.6282,111.8664,78610.0
2025-06-09 11:30:00,112.67,112.83,112.59,112.75,46280.0,111.8664,112.0253,111.787,111.9459,46280.0
2025-06-09 11:40:00,112.74,113.06,112.73,112.93,87068.0,111.936,112.2537,111.926,112.1246,87068.0
2025-06-09 11:50:00,112.95,112.97,112.79,112.85,61399.0,112.1445,112.1643,111.9856,112.0452,61399.0
2025-06-09 12:00:00,112.85,112.91,112.79,112.89,39967.0,112.0452,112.1047,111.9856,112.0849,39967.0
2025-06-09 12:10:00,112.91,113.18,112.91,113.15,26573.0,112.1047,112.3728,112.1047,112.343,26573.0
2025-06-09 12:20:00,113.17,113.24,113.09,113.2,32499.0,112.3629,112.4324,112.2835,112.3927,32499.0
2025-06-09 12:30:00,113.22,113.34,113.11,113.34,28769.0,112.4125,112.5317,112.3033,112.5317,28769.0
2025-06-09 12:40:00,113.35,113.52,113.29,113.35,149062.0,112.5416,112.7104,112.482,112.5416,149062.0
2025-06-09 12:50:00,113.34,113.35,113.21,113.23,90946.0,112.5317,112.5416,112.4026,112.4225,90946.0
2025-06-09 13:00:00,113.23,113.26,113.05,113.21,26694.0,112.4225,112.4522,112.2437,112.4026,26694.0
2025-06-09 13:10:00,113.19,113.37,113.19,113.26,37311.0,112.3827,112.5615,112.3827,112.4522,37311.0
2025-06-09 13:20:00,113.27,113.43,113.23,113.3,42059.0,112.4622,112.621,112.4225,112.492,42059.0
2025-06-09 13:30:00,113.31,113.31,113.18,113.21,38978.0,112.5019,112.5019,112.3728,112.4026,38978.0
2025-06-09 13:40:00,113.21,113.22,112.93,113.05,21250.0,112.4026,112.4125,112.1246,112.2437,21250.0
2025-06-09 13:50:00,113.06,113.09,112.9,113.0,33013.0,112.2537,112.2835,112.0948,112.1941,33013.0
2025-06-09 14:00:00,113.0,113.02,112.92,112.96,32330.0,112.1941,112.214,112.1147,112.1544,32330.0
2025-06-09 14:10:00,112.97,113.13,112.97,113.03,36571.0,112.1643,112.3232,112.1643,112.2239,36571.0
2025-06-09 14:20:00,113.04,113.11,112.99,113.03,26659.0,112.2338,112.3033,112.1842,112.2239,26659.0
2025-06-09 14:30:00,113.03,113.11,112.95,112.99,31949.0,112.2239,112.3033,112.1445,112.1842,31949.0
2025-06-09 14:40:00,112.98,113.0,112.79,112.91,28994.0,112.1742,112.1941,111.9856,112.1047,28994.0
2025-06-09 14:50:00,112.91,113.01,112.9,112.98,33562.0,112.1047,112.204,112.0948,112.1742,33562.0
2025-06-09 15:00:00,112.95,113.02,112.84,112.92,35279.0,112.1445,112.214,112.0352,112.1147,35279.0
2025-06-09 15:10:00,112.91,113.02,112.89,112.93,28570.0,112.1047,112.214,112.0849,112.1246,28570.0
2025-06-09 15:20:00,112.92,112.99,112.86,112.88,35913.0,112.1147,112.1842,112.0551,112.075,35913.0
2025-06-09 15:30:00,112.84,113.06,112.8,112.97,46392.0,112.0352,112.2537,111.9955,112.1643,46392.0
2025-06-09 15:40:00,112.97,113.0,112.89,112.98,45997.0,112.1643,112.1941,112.0849,112.1742,45997.0
2025-06-09 15:50:00,112.99,113.26,112.96,112.97,439573.0,112.1842,112.4522,112.1544,112.1643,439573.0
2025-06-10 09:30:00,109.89,112.24,109.89,111.31,390114.0,109.1063,111.4395,109.1063,110.5161,390114.0
2025-06-10 09:40:00,111.31,111.55,109.76,110.64,239135.0,110.5161,110.7544,108.9772,109.8509,239135.0
2025-06-10 09:50:00,110.64,111.34,110.57,110.9,221810.0,109.8509,110.5459,109.7814,110.1091,221810.0
2025-06-10 10:00:00,110.95,111.12,110.6,110.88,301800.0,110.1587,110.3275,109.8112,110.0892,301800.0
2025-06-10 10:10:00,110.9,111.32,110.74,111.22,112238.0,110.1091,110.5261,109.9502,110.4268,112238.0
2025-06-10 10:20:00,111.19,111.28,110.99,111.08,68400.0,110.397,110.4864,110.1984,110.2878,68400.0
2025-06-10 10:30:00,111.1,111.14,110.69,110.9,61367.0,110.3076,110.3474,109.9006,110.1091,61367.0
2025-06-10 10:40:00,110.89,111.03,110.68,110.85,97692.0,110.0991,110.2381,109.8906,110.0594,97692.0
2025-06-10 10:50:00,110.8,110.85,110.57,110.58,54442.0,110.0098,110.0594,109.7814,109.7914,54442.0
2025-06-10 11:00:00,110.58,110.81,110.28,110.47,81361.0,109.7914,110.0197,109.4935,109.6821,81361.0
2025-06-10 11:10:00,110.47,110.79,110.44,110.51,151276.0,109.6821,109.9999,109.6524,109.7219,151276.0
2025-06-10 11:20:00,110.48,110.99,110.48,110.97,65362.0,109.6921,110.1984,109.6921,110.1786,65362.0
2025-06-10 11:30:00,110.97,111.05,110.47,110.86,122423.0,110.1786,110.258,109.6821,110.0694,122423.0
2025-06-10 11:40:00,110.88,110.88,110.65,110.81,41335.0,110.0892,110.0892,109.8609,110.0197,41335.0
2025-06-10 11:50:00,110.8,111.01,110.69,110.97,45845.0,110.0098,110.2183,109.9006,110.1786,45845.0
2025-06-10 12:00:00,110.94,111.3,110.92,111.28,45842.0,110.1488,110.5062,110.1289,110.4864,45842.0
2025-06-10 12:10:00,111.24,111.3,111.08,111.09,30523.0,110.4466,110.5062,110.2878,110.2977,30523.0
2025-06-10 12:20:00,111.08,111.34,111.01,111.16,56964.0,110.2878,110.5459,110.2183,110.3672,56964.0
2025-06-10 12:30:00,111.16,111.21,111.11,111.12,38587.0,110.3672,110.4169,110.3176,110.3275,38587.0
2025-06-10 12:40:00,111.12,111.37,111.12,111.3,58635.0,110.3275,110.5757,110.3275,110.5062,58635.0
2025-06-10 12:50:00,111.31,111.42,111.17,111.23,53194.0,110.5161,110.6254,110.3771,110.4367,53194.0
2025-06-10 13:00:00,111.22,111.49,111.07,111.4,184825.0,110.4268,110.6949,110.2779,110.6055,184825.0
2025-06-10 13:10:00,111.43,111.99,111.42,111.9,53396.0,110.6353,111.1913,110.6254,111.1019,53396.0
2025-06-10 13:20:00,111.87,111.9,111.59,111.74,53265.0,111.0722,111.1019,110.7942,110.9431,53265.0
2025-06-10 13:30:00,111.72,111.76,111.52,111.61,68419.0,110.9232,110.9629,110.7247,110.814,68419.0
2025-06-10 13:40:00,111.61,111.62,111.46,111.51,62231.0,110.814,110.8239,110.6651,110.7147,62231.0
2025-06-10 13:50:00,111.51,111.55,111.33,111.36,72801.0,110.7147,110.7544,110.536,110.5658,72801.0
2025-06-10 14:00:00,111.37,111.37,111.14,111.15,119298.0,110.5757,110.5757,110.3474,110.3573,119298.0
2025-06-10 14:10:00,111.13,111.28,111.04,111.2,59378.0,110.3374,110.4864,110.2481,110.4069,59378.0
2025-06-10 14:20:00,111.2,111.25,111.04,111.2,73321.0,110.4069,110.4566,110.2481,110.4069,73321.0
2025-06-10 14:30:00,111.2,111.39,111.12,111.35,59151.0,110.4069,110.5956,110.3275,110.5559,59151.0
2025-06-10 14:40:00,111.35,111.41,111.27,111.27,36207.0,110.5559,110.6154,110.4764,110.4764,36207.0
2025-06-10 14:50:00,111.27,111.56,111.27,111.5,132081.0,110.4764,110.7644,110.4764,110.7048,132081.0
2025-06-10 15:00:00,111.49,111.73,111.43,111.62,265470.0,110.6949,110.9332,110.6353,110.8239,265470.0
2025-06-10 15:10:00,111.61,111.65,111.24,111.26,222765.0,110.814,110.8537,110.4466,110.4665,222765.0
2025-06-10 15:20:00,111.28,111.35,111.15,111.27,66263.0,110.4864,110.5559,110.3573,110.4764,66263.0
2025-06-10 15:30:00,111.25,111.25,110.46,110.51,126565.0,110.4566,110.4566,109.6722,109.7219,126565.0
2025-06-10 15:40:00,110.51,110.56,110.3,110.35,122101.0,109.7219,109.7715,109.5134,109.563,122101.0
2025-06-10 15:50:00,110.33,110.35,109.99,110.09,637181.0,109.5431,109.563,109.2056,109.3048,637181.0
2025-06-11 09:30:00,109.7,110.38,109.36,109.47,277237.0,108.9176,109.5928,108.5801,108.6893,277237.0
2025-06-11 09:40:00,109.41,110.27,109.34,110.26,138006.0,108.6297,109.4836,108.5602,109.4736,138006.0
2025-06-11 09:50:00,110.25,110.45,110.13,110.16,95407.0,109.4637,109.6623,109.3446,109.3744,95407.0
2025-06-11 10:00:00,110.19,110.68,110.17,110.32,119919.0,109.4041,109.8906,109.3843,109.5332,119919.0
2025-06-11 10:10:00,110.33,110.5,110.17,110.29,78150.0,109.5431,109.7119,109.3843,109.5034,78150.0
2025-06-11 10:20:00,110.3,110.47,109.99,110.18,96663.0,109.5134,109.6821,109.2056,109.3942,96663.0
2025-06-11 10:30:00,110.18,110.21,109.67,109.88,85191.0,109.3942,109.424,108.8878,109.0963,85191.0
2025-06-11 10:40:00,109.92,110.2,109.9,110.05,67024.0,109.1361,109.4141,109.1162,109.2651,67024.0
2025-06-11 10:50:00,110.05,110.25,109.88,110.0,56748.0,109.2651,109.4637,109.0963,109.2155,56748.0
2025-06-11 11:00:00,110.0,110.25,109.89,110.03,75544.0,109.2155,109.4637,109.1063,109.2453,75544.0
2025-06-11 11:10:00,110.03,110.52,109.97,110.48,76826.0,109.2453,109.7318,109.1857,109.6921,76826.0
2025-06-11 11:20:00,110.47,110.59,110.41,110.49,67635.0,109.6821,109.8013,109.6226,109.702,67635.0
2025-06-11 11:30:00,110.5,110.55,110.38,110.48,43854.0,109.7119,109.7616,109.5928,109.6921,43854.0
2025-06-11 11:40:00,110.49,110.58,110.39,110.56,82419.0,109.702,109.7914,109.6027,109.7715,82419.0
2025-06-11 11:50:00,110.56,110.7,110.49,110.58,80379.0,109.7715,109.9105,109.702,109.7914,80379.0
2025-06-11 12:00:00,110.56,110.63,110.41,110.59,43078.0,109.7715,109.841,109.6226,109.8013,43078.0
2025-06-11 12:10:00,110.58,110.59,110.42,110.59,51295.0,109.7914,109.8013,109.6325,109.8013,51295.0
2025-06-11 12:20:00,110.59,110.67,110.49,110.54,32847.0,109.8013,109.8807,109.702,109.7516,32847.0
2025-06-11 12:30:00,110.53,110.62,110.46,110.54,65291.0,109.7417,109.8311,109.6722,109.7516,65291.0
2025-06-11 12:40:00,110.54,110.87,110.54,110.83,49481.0,109.7516,110.0793,109.7516,110.0396,49481.0
2025-06-11 12:50:00,110.84,110.84,110.66,110.7,27368.0,110.0495,110.0495,109.8708,109.9105,27368.0
2025-06-11 13:00:00,110.68,110.81,110.68,110.8,17269.0,109.8906,110.0197,109.8906,110.0098,17269.0
2025-06-11 13:10:00,110.81,110.81,110.68,110.7,26306.0,110.0197,110.0197,109.8906,109.9105,26306.0
2025-06-11 13:20:00,110.7,110.92,110.67,110.86,59030.0,109.9105,110.1289,109.8807,110.0694,59030.0
2025-06-11 13:30:00,110.89,111.04,110.74,110.79,55860.0,110.0991,110.2481,109.9502,109.9999,55860.0
2025-06-11 13:40:00,110.77,110.78,110.5,110.52,49460.0,109.98,109.9899,109.7119,109.7318,49460.0
2025-06-11 13:50:00,110.5,110.51,110.31,110.34,19223.0,109.7119,109.7219,109.5233,109.5531,19223.0
2025-06-11 14:00:00,110.36,110.37,109.85,109.87,41126.0,109.5729,109.5829,109.0666,109.0864,41126.0
2025-06-11 14:10:00,109.87,109.97,109.6,109.62,63207.0,109.0864,109.1857,108.8183,108.8382,63207.0
2025-06-11 14:20:00,109.63,109.68,109.48,109.53,36749.0,108.8481,108.8978,108.6992,108.7488,36749.0
2025-06-11 14:30:00,109.52,109.71,109.33,109.7,35747.0,108.7389,108.9276,108.5503,108.9176,35747.0
2025-06-11 14:40:00,109.7,109.89,109.65,109.83,37183.0,108.9176,109.1063,108.868,109.0467,37183.0
2025-06-11 14:50:00,109.82,109.96,109.78,109.9,57722.0,109.0368,109.1758,108.9971,109.1162,57722.0
2025-06-11 15:00:00,109.9,109.92,109.66,109.92,47288.0,109.1162,109.1361,108.8779,109.1361,47288.0
2025-06-11 15:10:00,109.93,109.95,109.72,109.73,38590.0,109.146,109.1658,108.9375,108.9474,38590.0
2025-06-11 15:20:00,109.72,109.78,109.59,109.59,47713.0,108.9375,108.9971,108.8084,108.8084,47713.0
2025-06-11 15:30:00,109.57,109.72,109.4,109.67,61920.0,108.7886,108.9375,108.6198,108.8878,61920.0
2025-06-11 15:40:00,109.65,109.66,109.2,109.23,108209.0,108.868,108.8779,108.4212,108.451,108209.0
2025-06-11 15:50:00,109.25,109.37,109.02,109.31,376147.0,108.4708,108.59,108.2425,108.5304,376147.0
2025-06-12 09:30:00,110.59,110.59,109.72,110.04,224265.0,109.8013,109.8013,108.9375,109.2552,224265.0
2025-06-12 09:40:00,110.07,110.25,109.7,109.7,114189.0,109.285,109.4637,108.9176,108.9176,114189.0
2025-06-12 09:50:00,109.7,109.83,109.5,109.54,96398.0,108.9176,109.0467,108.7191,108.7588,96398.0
2025-06-12 10:00:00,109.54,109.7,109.26,109.33,72713.0,108.7588,108.9176,108.4808,108.5503,72713.0
2025-06-12 10:10:00,109.32,109.37,109.03,109.07,73775.0,108.5403,108.59,108.2524,108.2921,73775.0
2025-06-12 10:20:00,109.03,109.37,108.89,109.29,73946.0,108.2524,108.59,108.1134,108.5106,73946.0
2025-06-12 10:30:00,109.31,109.44,109.25,109.34,49034.0,108.5304,108.6595,108.4708,108.5602,49034.0
2025-06-12 10:40:00,109.33,109.53,109.28,109.44,58103.0,108.5503,108.7488,108.5006,108.6595,58103.0
2025-06-12 10:50:00,109.42,109.63,109.3,109.48,202935.0,108.6396,108.8481,108.5205,108.6992,202935.0
2025-06-12 11:00:00,109.48,109.7,109.47,109.7,42359.0,108.6992,108.9176,108.6893,108.9176,42359.0
2025-06-12 11:10:00,109.7,109.79,109.64,109.76,34599.0,108.9176,109.007,108.8581,108.9772,34599.0
2025-06-12 11:20:00,109.75,109.88,109.52,109.87,40202.0,108.9673,109.0963,108.7389,109.0864,40202.0
2025-06-12 11:30:00,109.9,110.03,109.86,109.94,26040.0,109.1162,109.2453,109.0765,109.1559,26040.0
2025-06-12 11:40:00,109.93,109.97,109.82,109.92,15177.0,109.146,109.1857,109.0368,109.1361,15177.0
2025-06-12 11:50:00,109.91,109.91,109.72,109.79,34621.0,109.1261,109.1261,108.9375,109.007,34621.0
2025-06-12 12:00:00,109.79,109.85,109.49,109.65,30485.0,109.007,109.0666,108.7091,108.868,30485.0
2025-06-12 12:10:00,109.68,109.76,109.6,109.66,30703.0,108.8978,108.9772,108.8183,108.8779,30703.0
2025-06-12 12:20:00,109.64,109.66,109.32,109.59,54339.0,108.8581,108.8779,108.5403,108.8084,54339.0
2025-06-12 12:30:00,109.59,109.94,109.56,109.94,43351.0,108.8084,109.1559,108.7786,109.1559,43351.0
2025-06-12 12:40:00,109.94,110.05,109.68,110.01,50114.0,109.1559,109.2651,108.8978,109.2254,50114.0
2025-06-12 12:50:00,110.01,110.36,109.96,110.3,116216.0,109.2254,109.5729,109.1758,109.5134,116216.0
2025-06-12 13:00:00,110.33,110.62,110.3,110.55,57632.0,109.5431,109.8311,109.5134,109.7616,57632.0
2025-06-12 13:10:00,110.56,110.8,110.52,110.76,73335.0,109.7715,110.0098,109.7318,109.9701,73335.0
2025-06-12 13:20:00,110.77,110.97,110.75,110.87,86696.0,109.98,110.1786,109.9601,110.0793,86696.0
2025-06-12 13:30:00,110.87,111.1,110.84,111.02,87282.0,110.0793,110.3076,110.0495,110.2282,87282.0
2025-06-12 13:40:00,111.01,111.06,110.87,110.94,53809.0,110.2183,110.2679,110.0793,110.1488,53809.0
2025-06-12 13:50:00,110.92,111.09,110.92,111.01,66951.0,110.1289,110.2977,110.1289,110.2183,66951.0
2025-06-12 14:00:00,111.01,111.19,111.01,111.11,59949.0,110.2183,110.397,110.2183,110.3176,59949.0
2025-06-12 14:10:00,111.12,111.29,110.96,111.27,62624.0,110.3275,110.4963,110.1686,110.4764,62624.0
2025-06-12 14:20:00,111.27,111.42,111.19,111.42,169770.0,110.4764,110.6254,110.397,110.6254,169770.0
2025-06-12 14:30:00,111.41,111.44,111.26,111.32,57759.0,110.6154,110.6452,110.4665,110.5261,57759.0
2025-06-12 14:40:00,111.34,111.4,111.32,111.36,27076.0,110.5459,110.6055,110.5261,110.5658,27076.0
2025-06-12 14:50:00,111.37,111.5,111.26,111.41,215616.0,110.5757,110.7048,110.4665,110.6154,215616.0
2025-06-12 15:00:00,111.4,111.61,111.3,111.57,107776.0,110.6055,110.814,110.5062,110.7743,107776.0
2025-06-12 15:10:00,111.59,111.69,111.49,111.65,70769.0,110.7942,110.8934,110.6949,110.8537,70769.0
2025-06-12 15:20:00,111.65,111.96,111.65,111.86,119425.0,110.8537,111.1615,110.8537,111.0622,119425.0
2025-06-12 15:30:00,111.86,111.86,111.56,111.71,119921.0,111.0622,111.0622,110.7644,110.9133,119921.0
2025-06-12 15:40:00,111.72,111.72,111.46,111.5,153761.0,110.9232,110.9232,110.6651,110.7048,153761.0
2025-06-12 15:50:00,111.49,112.09,111.37,112.07,610168.0,110.6949,111.2906,110.5757,111.2707,610168.0
2025-06-13 09:30:00,110.51,111.22,110.02,110.93,427123.0,110.51,111.22,110.02,110.93,427123.0
2025-06-13 09:40:00,110.91,111.31,110.74,110.78,132277.0,110.91,111.31,110.74,110.78,132277.0
2025-06-13 09:50:00,110.78,110.84,110.29,110.5,69401.0,110.78,110.84,110.29,110.5,69401.0
2025-06-13 10:00:00,110.55,111.32,110.5,111.01,194460.0,110.55,111.32,110.5,111.01,194460.0
2025-06-13 10:10:00,111.01,111.27,110.82,111.11,89324.0,111.01,111.27,110.82,111.11,89324.0
2025-06-13 10:20:00,111.11,111.37,111.1,111.22,83801.0,111.11,111.37,111.1,111.22,83801.0
2025-06-13 10:30:00,111.18,111.21,110.93,111.18,100053.0,111.18,111.21,110.93,111.18,100053.0
2025-06-13 10:40:00,111.19,111.24,110.47,110.48,117533.0,111.19,111.24,110.47,110.48,117533.0
2025-06-13 10:50:00,110.47,110.56,110.23,110.35,148824.0,110.47,110.56,110.23,110.35,148824.0
2025-06-13 11:00:00,110.37,110.62,110.2,110.32,194499.0,110.37,110.62,110.2,110.32,194499.0
2025-06-13 11:10:00,110.32,110.59,110.3,110.34,151597.0,110.32,110.59,110.3,110.34,151597.0
2025-06-13 11:20:00,110.35,110.38,110.1,110.34,147779.0,110.35,110.38,110.1,110.34,147779.0
2025-06-13 11:30:00,110.36,110.55,110.04,110.1,100194.0,110.36,110.55,110.04,110.1,100194.0
2025-06-13 11:40:00,110.05,110.36,110.04,110.13,58801.0,110.05,110.36,110.04,110.13,58801.0
2025-06-13 11:50:00,110.13,110.26,109.89,109.99,132888.0,110.13,110.26,109.89,109.99,132888.0
2025-06-13 12:00:00,109.99,110.3,109.97,110.25,158887.0,109.99,110.3,109.97,110.25,158887.0
2025-06-13 12:10:00,110.23,110.26,110.06,110.19,49520.0,110.23,110.26,110.06,110.19,49520.0
2025-06-13 12:20:00,110.21,110.35,109.97,110.03,73803.0,110.21,110.35,109.97,110.03,73803.0
2025-06-13 12:30:00,110.03,110.25,109.96,110.11,94824.0,110.03,110.25,109.96,110.11,94824.0
2025-06-13 12:40:00,110.12,110.18,109.98,110.1,66054.0,110.12,110.18,109.98,110.1,66054.0
2025-06-13 12:50:00,110.11,110.27,110.05,110.17,39978.0,110.11,110.27,110.05,110.17,39978.0
2025-06-13 13:00:00,110.16,110.27,110.08,110.12,67297.0,110.16,110.27,110.08,110.12,67297.0
2025-06-13 13:10:00,110.12,110.21,109.96,110.2,104576.0,110.12,110.21,109.96,110.2,104576.0
2025-06-13 13:20:00,110.2,110.36,110.14,110.2,63549.0,110.2,110.36,110.14,110.2,63549.0
2025-06-13 13:30:00,110.21,110.64,110.19,110.64,64847.0,110.21,110.64,110.19,110.64,64847.0
2025-06-13 13:40:00,110.66,110.76,110.44,110.58,100520.0,110.66,110.76,110.44,110.58,100520.0
2025-06-13 13:50:00,110.56,110.56,110.29,110.3,57820.0,110.56,110.56,110.29,110.3,57820.0
2025-06-13 14:00:00,110.28,110.56,110.28,110.5,60312.0,110.28,110.56,110.28,110.5,60312.0
2025-06-13 14:10:00,110.52,110.62,110.16,110.26,164095.0,110.52,110.62,110.16,110.26,164095.0
2025-06-13 14:20:00,110.26,110.3,109.72,109.73,163234.0,110.26,110.3,109.72,109.73,163234.0
2025-06-13 14:30:00,109.74,109.81,109.48,109.56,141195.0,109.74,109.81,109.48,109.56,141195.0
2025-06-13 14:40:00,109.55,109.89,109.55,109.7,57372.0,109.55,109.89,109.55,109.7,57372.0
2025-06-13 14:50:00,109.71,110.05,109.71,110.02,46756.0,109.71,110.05,109.71,110.02,46756.0
2025-06-13 15:00:00,110.03,110.07,109.85,110.03,72950.0,110.03,110.07,109.85,110.03,72950.0
2025-06-13 15:10:00,110.03,110.31,109.99,110.17,119040.0,110.03,110.31,109.99,110.17,119040.0
2025-06-13 15:20:00,110.15,110.25,110.0,110.01,109539.0,110.15,110.25,110.0,110.01,109539.0
2025-06-13 15:30:00,110.02,110.13,109.87,109.99,75987.0,110.02,110.13,109.87,109.99,75987.0
2025-06-13 15:40:00,109.99,110.13,109.82,109.98,125688.0,109.99,110.13,109.82,109.98,125688.0
2025-06-13 15:50:00,109.99,110.02,109.54,110.0,412424.0,109.99,110.02,109.54,110.0,412424.0
2025-06-16 09:30:00,110.41,110.41,108.8,110.31,327155.0,110.41,110.41,108.8,110.31,327155.0
2025-06-16 09:40:00,110.25,110.88,110.19,110.86,98516.0,110.25,110.88,110.19,110.86,98516.0
2025-06-16 09:50:00,110.86,111.47,110.78,111.3,76067.0,110.86,111.47,110.78,111.3,76067.0
2025-06-16 10:00:00,111.34,111.37,110.91,111.1,56127.0,111.34,111.37,110.91,111.1,56127.0
2025-06-16 10:10:00,111.1,111.19,110.9,111.19,97070.0,111.1,111.19,110.9,111.19,97070.0
2025-06-16 10:20:00,111.17,111.25,110.96,111.04,81188.0,111.17,111.25,110.96,111.04,81188.0
2025-06-16 10:30:00,111.07,111.1,110.83,110.89,48383.0,111.07,111.1,110.83,110.89,48383.0
2025-06-16 10:40:00,110.92,111.3,110.74,111.29,53293.0,110.92,111.3,110.74,111.29,53293.0
2025-06-16 10:50:00,111.25,111.3,110.73,110.74,59778.0,111.25,111.3,110.73,110.74,59778.0
2025-06-16 11:00:00,110.75,110.75,110.16,110.17,67347.0,110.75,110.75,110.16,110.17,67347.0
2025-06-16 11:10:00,110.15,110.54,110.1,110.44,62789.0,110.15,110.54,110.1,110.44,62789.0
2025-06-16 11:20:00,110.46,110.62,110.31,110.38,45006.0,110.46,110.62,110.31,110.38,45006.0
2025-06-16 11:30:00,110.37,110.51,110.23,110.44,68537.0,110.37,110.51,110.23,110.44,68537.0
2025-06-16 11:40:00,110.44,110.68,110.44,110.51,39417.0,110.44,110.68,110.44,110.51,39417.0
2025-06-16 11:50:00,110.5,110.62,110.38,110.44,48555.0,110.5,110.62,110.38,110.44,48555.0
2025-06-16 12:00:00,110.47,110.58,110.39,110.43,34814.0,110.47,110.58,110.39,110.43,34814.0
2025-06-16 12:10:00,110.42,110.46,110.3,110.39,31917.0,110.42,110.46,110.3,110.39,31917.0
2025-06-16 12:20:00,110.37,110.59,110.36,110.43,48588.0,110.37,110.59,110.36,110.43,48588.0
2025-06-16 12:30:00,110.41,110.5,110.37,110.5,24789.0,110.41,110.5,110.37,110.5,24789.0
2025-06-16 12:40:00,110.5,110.52,110.38,110.43,22569.0,110.5,110.52,110.38,110.43,22569.0
2025-06-16 12:50:00,110.44,110.47,110.32,110.39,26909.0,110.44,110.47,110.32,110.39,26909.0
2025-06-16 13:00:00,110.4,110.4,110.24,110.3,16578.0,110.4,110.4,110.24,110.3,16578.0
2025-06-16 13:10:00,110.28,110.28,110.15,110.25,20419.0,110.28,110.28,110.15,110.25,20419.0
2025-06-16 13:20:00,110.26,110.45,110.17,110.42,28169.0,110.26,110.45,110.17,110.42,28169.0
2025-06-16 13:30:00,110.44,110.46,110.21,110.29,28294.0,110.44,110.46,110.21,110.29,28294.0
2025-06-16 13:40:00,110.27,110.36,110.21,110.33,18814.0,110.27,110.36,110.21,110.33,18814.0
2025-06-16 13:50:00,110.33,110.34,110.16,110.25,27568.0,110.33,110.34,110.16,110.25,27568.0
2025-06-16 14:00:00,110.25,110.32,110.19,110.27,20434.0,110.25,110.32,110.19,110.27,20434.0
2025-06-16 14:10:00,110.26,110.36,110.17,110.21,40513.0,110.26,110.36,110.17,110.21,40513.0
2025-06-16 14:20:00,110.21,110.21,110.07,110.13,33098.0,110.21,110.21,110.07,110.13,33098.0
2025-06-16 14:30:00,110.14,110.38,110.11,110.29,75506.0,110.14,110.38,110.11,110.29,75506.0
2025-06-16 14:40:00,110.29,110.36,110.18,110.36,70509.0,110.29,110.36,110.18,110.36,70509.0
2025-06-16 14:50:00,110.36,110.46,110.28,110.43,26887.0,110.36,110.46,110.28,110.43,26887.0
2025-06-16 15:00:00,110.42,110.51,110.3,110.31,34477.0,110.42,110.51,110.3,110.31,34477.0
2025-06-16 15:10:00,110.31,110.36,110.23,110.34,40376.0,110.31,110.36,110.23,110.34,40376.0
2025-06-16 15:20:00,110.33,110.5,110.32,110.38,41904.0,110.33,110.5,110.32,110.38,41904.0
2025-06-16 15:30:00,110.37,110.61,110.37,110.59,65039.0,110.37,110.61,110.37,110.59,65039.0
2025-06-16 15:40:00,110.59,110.73,110.55,110.7,58005.0,110.59,110.73,110.55,110.7,58005.0
2025-06-16 15:50:00,110.69,110.86,110.59,110.84,274067.0,110.69,110.86,110.59,110.84,274067.0
2025-06-17 09:30:00,110.29,110.69,109.09,109.41,122337.0,110.29,110.69,109.09,109.41,122337.0
2025-06-17 09:40:00,109.35,109.6,108.75,109.53,49613.0,109.35,109.6,108.75,109.53,49613.0
2025-06-17 09:50:00,109.55,109.61,108.94,109.37,38131.0,109.55,109.61,108.94,109.37,38131.0
2025-06-17 10:00:00,109.3,109.4,108.75,108.91,81145.0,109.3,109.4,108.75,108.91,81145.0
2025-06-17 10:10:00,108.95,109.15,108.82,109.12,59817.0,108.95,109.15,108.82,109.12,59817.0
2025-06-17 10:20:00,109.12,109.24,108.96,108.97,59504.0,109.12,109.24,108.96,108.97,59504.0
2025-06-17 10:30:00,108.96,109.03,108.75,108.81,73812.0,108.96,109.03,108.75,108.81,73812.0
2025-06-17 10:40:00,108.82,109.0,108.82,108.9,35224.0,108.82,109.0,108.82,108.9,35224.0
2025-06-17 10:50:00,108.9,108.99,108.84,108.9,33449.0,108.9,108.99,108.84,108.9,33449.0
2025-06-17 11:00:00,108.9,109.04,108.81,109.0,54899.0,108.9,109.04,108.81,109.0,54899.0
2025-06-17 11:10:00,108.99,109.12,108.83,108.84,72307.0,108.99,109.12,108.83,108.84,72307.0
2025-06-17 11:20:00,108.85,108.85,108.55,108.64,74877.0,108.85,108.85,108.55,108.64,74877.0
2025-06-17 11:30:00,108.63,108.89,108.6,108.89,39677.0,108.63,108.89,108.6,108.89,39677.0
2025-06-17 11:40:00,108.89,109.04,108.82,108.92,38172.0,108.89,109.04,108.82,108.92,38172.0
2025-06-17 11:50:00,108.93,109.07,108.87,108.92,60870.0,108.93,109.07,108.87,108.92,60870.0
2025-06-17 12:00:00,108.92,109.1,108.89,108.97,27907.0,108.92,109.1,108.89,108.97,27907.0
2025-06-17 12:10:00,108.99,109.14,108.94,109.07,40916.0,108.99,109.14,108.94,109.07,40916.0
2025-06-17 12:20:00,109.05,109.12,108.9,108.96,24347.0,109.05,109.12,108.9,108.96,24347.0
2025-06-17 12:30:00,108.95,108.98,108.86,108.87,15087.0,108.95,108.98,108.86,108.87,15087.0
2025-06-17 12:40:00,108.88,108.92,108.51,108.56,48386.0,108.88,108.92,108.51,108.56,48386.0
2025-06-17 12:50:00,108.57,108.61,108.47,108.5,29930.0,108.57,108.61,108.47,108.5,29930.0
2025-06-17 13:00:00,108.5,108.6,108.45,108.58,27966.0,108.5,108.6,108.45,108.58,27966.0
2025-06-17 13:10:00,108.58,108.63,108.51,108.51,34676.0,108.58,108.63,108.51,108.51,34676.0
2025-06-17 13:20:00,108.49,108.51,108.2,108.2,65068.0,108.49,108.51,108.2,108.2,65068.0
2025-06-17 13:30:00,108.2,108.33,108.11,108.14,61314.0,108.2,108.33,108.11,108.14,61314.0
2025-06-17 13:40:00,108.14,108.18,107.88,107.96,29697.0,108.14,108.18,107.88,107.96,29697.0
2025-06-17 13:50:00,107.96,108.2,107.96,108.2,37091.0,107.96,108.2,107.96,108.2,37091.0
2025-06-17 14:00:00,108.18,108.18,107.92,108.03,76052.0,108.18,108.18,107.92,108.03,76052.0
2025-06-17 14:10:00,108.02,108.08,107.95,108.02,23020.0,108.02,108.08,107.95,108.02,23020.0
2025-06-17 14:20:00,108.02,108.03,107.85,107.98,20354.0,108.02,108.03,107.85,107.98,20354.0
2025-06-17 14:30:00,107.99,108.04,107.8,107.84,30781.0,107.99,108.04,107.8,107.84,30781.0
2025-06-17 14:40:00,107.83,108.05,107.83,108.03,51708.0,107.83,108.05,107.83,108.03,51708.0
2025-06-17 14:50:00,108.01,108.02,107.92,107.99,42117.0,108.01,108.02,107.92,107.99,42117.0
2025-06-17 15:00:00,108.0,108.08,107.93,108.0,40273.0,108.0,108.08,107.93,108.0,40273.0
2025-06-17 15:10:00,108.0,108.11,107.97,108.02,71735.0,108.0,108.11,107.97,108.02,71735.0
2025-06-17 15:20:00,108.01,108.23,107.99,108.06,83292.0,108.01,108.23,107.99,108.06,83292.0
2025-06-17 15:30:00,108.06,108.11,107.9,107.91,129438.0,108.06,108.11,107.9,107.91,129438.0
2025-06-17 15:40:00,107.91,108.18,107.74,108.13,149370.0,107.91,108.18,107.74,108.13,149370.0
2025-06-17 15:50:00,108.16,108.38,107.99,108.0,690436.0,108.16,108.38,107.99,108.0,690436.0
2025-06-18 09:30:00,108.79,108.79,107.65,108.32,197540.0,108.79,108.79,107.65,108.32,197540.0
2025-06-18 09:40:00,108.32,108.32,107.74,107.89,49617.0,108.32,108.32,107.74,107.89,49617.0
2025-06-18 09:50:00,107.89,108.14,107.77,107.83,41698.0,107.89,108.14,107.77,107.83,41698.0
2025-06-18 10:00:00,107.83,108.14,107.67,108.05,41203.0,107.83,108.14,107.67,108.05,41203.0
2025-06-18 10:10:00,108.02,108.58,108.02,108.53,59253.0,108.02,108.58,108.02,108.53,59253.0
2025-06-18 10:20:00,108.53,108.76,108.45,108.57,88180.0,108.53,108.76,108.45,108.57,88180.0
2025-06-18 10:30:00,108.61,108.7,108.52,108.6,92690.0,108.61,108.7,108.52,108.6,92690.0
2025-06-18 10:40:00,108.6,108.63,108.35,108.48,53749.0,108.6,108.63,108.35,108.48,53749.0
2025-06-18 10:50:00,108.5,108.57,108.31,108.45,19146.0,108.5,108.57,108.31,108.45,19146.0
2025-06-18 11:00:00,108.45,108.47,108.22,108.35,58332.0,108.45,108.47,108.22,108.35,58332.0
2025-06-18 11:10:00,108.36,108.47,108.2,108.42,29324.0,108.36,108.47,108.2,108.42,29324.0
2025-06-18 11:20:00,108.42,108.6,108.27,108.28,46836.0,108.42,108.6,108.27,108.28,46836.0
2025-06-18 11:30:00,108.25,108.42,108.24,108.33,57962.0,108.25,108.42,108.24,108.33,57962.0
2025-06-18 11:40:00,108.33,108.35,108.09,108.24,48194.0,108.33,108.35,108.09,108.24,48194.0
2025-06-18 11:50:00,108.27,108.36,108.03,108.12,37817.0,108.27,108.36,108.03,108.12,37817.0
2025-06-18 12:00:00,108.12,108.23,108.04,108.21,83180.0,108.12,108.23,108.04,108.21,83180.0
2025-06-18 12:10:00,108.21,108.26,107.94,107.94,46026.0,108.21,108.26,107.94,107.94,46026.0
2025-06-18 12:20:00,107.94,108.02,107.83,107.93,57397.0,107.94,108.02,107.83,107.93,57397.0
2025-06-18 12:30:00,107.93,108.17,107.88,108.06,50564.0,107.93,108.17,107.88,108.06,50564.0
2025-06-18 12:40:00,108.09,108.09,107.89,107.96,64041.0,108.09,108.09,107.89,107.96,64041.0
2025-06-18 12:50:00,107.94,108.04,107.81,107.81,48939.0,107.94,108.04,107.81,107.81,48939.0
2025-06-18 13:00:00,107.8,107.96,107.71,107.95,63761.0,107.8,107.96,107.71,107.95,63761.0
2025-06-18 13:10:00,107.94,108.04,107.86,108.02,52320.0,107.94,108.04,107.86,108.02,52320.0
2025-06-18 13:20:00,108.02,108.1,107.94,107.97,46439.0,108.02,108.1,107.94,107.97,46439.0
2025-06-18 13:30:00,107.96,108.08,107.84,108.07,43920.0,107.96,108.08,107.84,108.07,43920.0
2025-06-18 13:40:00,108.07,111.39,108.06,110.33,958376.0,108.07,111.39,108.06,110.33,958376.0
2025-06-18 13:50:00,110.57,111.78,109.28,109.36,1079846.0,110.57,111.78,109.28,109.36,1079846.0
2025-06-18 14:00:00,109.45,109.56,108.83,109.06,285724.0,109.45,109.56,108.83,109.06,285724.0
2025-06-18 14:10:00,109.07,109.07,108.34,108.34,447971.0,109.07,109.07,108.34,108.34,447971.0
2025-06-18 14:20:00,108.38,108.6,107.64,107.92,437111.0,108.38,108.6,107.64,107.92,437111.0
2025-06-18 14:30:00,107.93,108.38,107.39,108.23,485809.0,107.93,108.38,107.39,108.23,485809.0
2025-06-18 14:40:00,108.22,108.31,107.94,107.98,215229.0,108.22,108.31,107.94,107.98,215229.0
2025-06-18 14:50:00,107.99,108.04,107.76,107.91,117190.0,107.99,108.04,107.76,107.91,117190.0
2025-06-18 15:00:00,107.91,108.0,107.52,107.55,108215.0,107.91,108.0,107.52,107.55,108215.0
2025-06-18 15:10:00,107.54,107.76,107.19,107.62,205292.0,107.54,107.76,107.19,107.62,205292.0
2025-06-18 15:20:00,107.6,108.24,107.59,107.89,149358.0,107.6,108.24,107.59,107.89,149358.0
2025-06-18 15:30:00,107.89,108.36,107.79,108.16,126076.0,107.89,108.36,107.79,108.16,126076.0
2025-06-18 15:40:00,108.19,108.27,108.04,108.05,201559.0,108.19,108.27,108.04,108.05,201559.0
2025-06-18 15:50:00,108.03,108.22,107.89,108.0,488225.0,108.03,108.22,107.89,108.0,488225.0
2025-06-20 09:30:00,108.85,110.16,108.77,109.42,1769183.0,108.85,110.16,108.77,109.42,1769183.0
2025-06-20 09:40:00,109.42,109.42,108.61,108.61,103441.0,109.42,109.42,108.61,108.61,103441.0
2025-06-20 09:50:00,108.64,108.64,107.81,107.98,190236.0,108.64,108.64,107.81,107.98,190236.0
2025-06-20 10:00:00,108.0,108.14,107.72,108.01,194780.0,108.0,108.14,107.72,108.01,194780.0
2025-06-20 10:10:00,107.98,108.17,107.8,108.05,167967.0,107.98,108.17,107.8,108.05,167967.0
2025-06-20 10:20:00,108.06,108.25,107.8,107.94,110799.0,108.06,108.25,107.8,107.94,110799.0
2025-06-20 10:30:00,107.95,107.98,107.56,107.6,96325.0,107.95,107.98,107.56,107.6,96325.0
2025-06-20 10:40:00,107.64,107.79,107.3,107.79,175090.0,107.64,107.79,107.3,107.79,175090.0
2025-06-20 10:50:00,107.75,107.89,107.43,107.72,124618.0,107.75,107.89,107.43,107.72,124618.0
2025-06-20 11:00:00,107.69,108.09,107.68,108.08,237749.0,107.69,108.09,107.68,108.08,237749.0
2025-06-20 11:10:00,108.08,108.72,108.03,108.67,268368.0,108.08,108.72,108.03,108.67,268368.0
2025-06-20 11:20:00,108.71,109.16,108.55,109.07,85535.0,108.71,109.16,108.55,109.07,85535.0
2025-06-20 11:30:00,109.08,109.28,109.05,109.16,112538.0,109.08,109.28,109.05,109.16,112538.0
2025-06-20 11:40:00,109.17,109.2,109.01,109.01,66797.0,109.17,109.2,109.01,109.01,66797.0
2025-06-20 11:50:00,109.04,109.22,108.84,108.9,399817.0,109.04,109.22,108.84,108.9,399817.0
2025-06-20 12:00:00,108.89,108.98,108.79,108.89,17795.0,108.89,108.98,108.79,108.89,17795.0
2025-06-20 12:10:00,108.89,108.94,108.63,108.91,29414.0,108.89,108.94,108.63,108.91,29414.0
2025-06-20 12:20:00,108.88,109.11,108.81,109.01,30063.0,108.88,109.11,108.81,109.01,30063.0
2025-06-20 12:30:00,109.03,109.23,108.91,109.12,67177.0,109.03,109.23,108.91,109.12,67177.0
2025-06-20 12:40:00,109.12,109.24,109.1,109.13,61790.0,109.12,109.24,109.1,109.13,61790.0
2025-06-20 12:50:00,109.13,109.31,109.11,109.26,84354.0,109.13,109.31,109.11,109.26,84354.0
2025-06-20 13:00:00,109.29,109.38,109.11,109.17,79068.0,109.29,109.38,109.11,109.17,79068.0
2025-06-20 13:10:00,109.17,109.36,109.16,109.18,86848.0,109.17,109.36,109.16,109.18,86848.0
2025-06-20 13:20:00,109.15,109.22,108.96,108.97,60918.0,109.15,109.22,108.96,108.97,60918.0
2025-06-20 13:30:00,108.96,109.03,108.88,108.97,31178.0,108.96,109.03,108.88,108.97,31178.0
2025-06-20 13:40:00,108.98,109.01,108.82,108.99,46633.0,108.98,109.01,108.82,108.99,46633.0
2025-06-20 13:50:00,108.99,109.11,108.94,108.99,69207.0,108.99,109.11,108.94,108.99,69207.0
2025-06-20 14:00:00,109.0,109.29,108.95,109.0,54324.0,109.0,109.29,108.95,109.0,54324.0
2025-06-20 14:10:00,109.01,109.23,109.0,109.23,34125.0,109.01,109.23,109.0,109.23,34125.0
2025-06-20 14:20:00,109.2,109.2,108.99,109.06,83413.0,109.2,109.2,108.99,109.06,83413.0
2025-06-20 14:30:00,109.07,109.17,109.0,109.12,69707.0,109.07,109.17,109.0,109.12,69707.0
2025-06-20 14:40:00,109.1,109.15,109.03,109.09,45266.0,109.1,109.15,109.03,109.09,45266.0
2025-06-20 14:50:00,109.08,109.09,108.85,108.88,42076.0,109.08,109.09,108.85,108.88,42076.0
2025-06-20 15:00:00,108.88,109.04,108.71,109.01,105596.0,108.88,109.04,108.71,109.01,105596.0
2025-06-20 15:10:00,108.98,109.04,108.92,109.01,128464.0,108.98,109.04,108.92,109.01,128464.0
2025-06-20 15:20:00,109.0,109.01,108.78,108.8,86455.0,109.0,109.01,108.78,108.8,86455.0
2025-06-20 15:30:00,108.82,108.97,108.62,108.62,86824.0,108.82,108.97,108.62,108.62,86824.0
2025-06-20 15:40:00,108.61,108.69,108.55,108.6,82201.0,108.61,108.69,108.55,108.6,82201.0
2025-06-20 15:50:00,108.6,109.0,107.98,108.63,1275210.0,108.6,109.0,107.98,108.63,1275210.0